date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-02-01 09:30:00,23.12,23.12,22.54,22.54,240215.43985637336,9.6016,9.6016,9.3607,9.3607,240215.4399
2006-02-01 09:40:00,22.55,22.55,22.06,22.23,147396.76840215438,9.3649,9.3649,9.1614,9.232,147396.7684
2006-02-01 09:50:00,22.23,22.29,22.22,22.29,56193.89587073608,9.232,9.2569,9.2278,9.2569,56193.8959
2006-02-01 10:00:00,22.3,22.39,22.29,22.35,143626.57091561938,9.2611,9.2984,9.2569,9.2818,143626.5709
2006-02-01 10:10:00,22.32,22.34,22.27,22.27,20825.852782764807,9.2694,9.2777,9.2486,9.2486,20825.8528
2006-02-01 10:20:00,22.27,22.27,22.21,22.22,28186.7145421903,9.2486,9.2486,9.2237,9.2278,28186.7145
2006-02-01 10:30:00,22.22,22.28,22.19,22.27,101077.19928186711,9.2278,9.2527,9.2154,9.2486,101077.1993
2006-02-01 10:40:00,22.25,22.27,22.24,22.24,52423.69838420107,9.2403,9.2486,9.2361,9.2361,52423.6984
2006-02-01 10:50:00,22.24,22.28,22.23,22.25,32136.445242369835,9.2361,9.2527,9.232,9.2403,32136.4452
2006-02-01 11:00:00,22.28,22.28,22.24,22.28,23339.31777378815,9.2527,9.2527,9.2361,9.2527,23339.3178
2006-02-01 11:10:00,22.26,22.27,22.24,22.25,26929.98204667864,9.2444,9.2486,9.2361,9.2403,26929.982
2006-02-01 11:20:00,22.26,22.36,22.26,22.32,32315.97845601436,9.2444,9.286,9.2444,9.2694,32315.9785
2006-02-01 11:30:00,22.29,22.31,22.27,22.28,58527.82764811489,9.2569,9.2652,9.2486,9.2527,58527.8276
2006-02-01 11:40:00,22.27,22.31,22.27,22.27,16696.58886894075,9.2486,9.2652,9.2486,9.2486,16696.5889
2006-02-01 11:50:00,22.31,22.31,22.26,22.27,68043.08797127468,9.2652,9.2652,9.2444,9.2486,68043.088
2006-02-01 12:00:00,22.29,22.3,22.25,22.25,19030.520646319565,9.2569,9.2611,9.2403,9.2403,19030.5206
2006-02-01 12:10:00,22.25,22.25,22.16,22.17,17235.188509874326,9.2403,9.2403,9.2029,9.2071,17235.1885
2006-02-01 12:20:00,22.17,22.24,22.17,22.24,20287.25314183124,9.2071,9.2361,9.2071,9.2361,20287.2531
2006-02-01 12:30:00,22.25,22.25,22.2,22.22,29084.38061041292,9.2403,9.2403,9.2195,9.2278,29084.3806
2006-02-01 12:40:00,22.21,22.22,22.21,22.22,12028.725314183122,9.2237,9.2278,9.2237,9.2278,12028.7253
2006-02-01 12:50:00,22.22,22.24,22.17,22.17,23339.31777378815,9.2278,9.2361,9.2071,9.2071,23339.3178
2006-02-01 13:00:00,22.18,22.22,22.17,22.2,21184.919210053857,9.2112,9.2278,9.2071,9.2195,21184.9192
2006-02-01 13:10:00,22.2,22.25,22.17,22.24,98384.20107719926,9.2195,9.2403,9.2071,9.2361,98384.2011
2006-02-01 13:20:00,22.24,22.25,22.15,22.15,42190.30520646319,9.2361,9.2403,9.1988,9.1988,42190.3052
2006-02-01 13:30:00,22.15,22.16,22.11,22.16,47217.23518850987,9.1988,9.2029,9.1821,9.2029,47217.2352
2006-02-01 13:40:00,22.17,22.17,22.12,22.16,18850.987432675043,9.2071,9.2071,9.1863,9.2029,18850.9874
2006-02-01 13:50:00,22.14,22.21,22.14,22.14,27109.515260323155,9.1946,9.2237,9.1946,9.1946,27109.5153
2006-02-01 14:00:00,22.12,22.14,22.06,22.1,31597.84560143626,9.1863,9.1946,9.1614,9.178,31597.8456
2006-02-01 14:10:00,22.11,22.12,22.09,22.12,31059.24596050269,9.1821,9.1863,9.1738,9.1863,31059.246
2006-02-01 14:20:00,22.12,22.12,22.06,22.1,26750.44883303411,9.1863,9.1863,9.1614,9.178,26750.4488
2006-02-01 14:30:00,22.11,22.11,22.07,22.09,10053.859964093355,9.1821,9.1821,9.1655,9.1738,10053.86
2006-02-01 14:40:00,22.09,22.09,22.02,22.02,25134.64991023339,9.1738,9.1738,9.1448,9.1448,25134.6499
2006-02-01 14:50:00,22.02,22.03,21.92,22.01,23518.85098743267,9.1448,9.1489,9.1032,9.1406,23518.851
2006-02-01 15:00:00,22.0,22.06,22.0,22.03,26391.38240574506,9.1365,9.1614,9.1365,9.1489,26391.3824
2006-02-01 15:10:00,22.02,22.03,22.0,22.0,19928.186714542186,9.1448,9.1489,9.1365,9.1365,19928.1867
2006-02-01 15:20:00,22.0,22.01,21.87,22.0,20107.71992818671,9.1365,9.1406,9.0825,9.1365,20107.7199
2006-02-01 15:30:00,22.0,22.0,21.97,21.99,19210.05385996409,9.1365,9.1365,9.124,9.1323,19210.0539
2006-02-01 15:40:00,21.98,22.0,21.98,22.0,25134.64991023339,9.1282,9.1365,9.1282,9.1365,25134.6499
2006-02-01 15:50:00,22.0,22.02,21.94,21.98,38420.10771992818,9.1365,9.1448,9.1115,9.1282,38420.1077
2006-02-02 09:30:00,21.99,21.99,21.76,21.76,32136.445242369835,9.1323,9.1323,9.0368,9.0368,32136.4452
2006-02-02 09:40:00,21.77,21.9,21.77,21.9,26929.98204667864,9.0409,9.0949,9.0409,9.0949,26929.982
2006-02-02 09:50:00,21.88,21.97,21.88,21.97,15619.389587073609,9.0866,9.124,9.0866,9.124,15619.3896
2006-02-02 10:00:00,21.96,21.97,21.88,21.88,32495.51166965888,9.1199,9.124,9.0866,9.0866,32495.5117
2006-02-02 10:10:00,21.87,21.88,21.87,21.87,13464.991023339317,9.0825,9.0866,9.0825,9.0825,13464.991
2006-02-02 10:20:00,21.87,21.87,21.83,21.86,25493.71633752244,9.0825,9.0825,9.0659,9.0783,25493.7163
2006-02-02 10:30:00,21.87,21.88,21.86,21.87,11849.192100538598,9.0825,9.0866,9.0783,9.0825,11849.1921
2006-02-02 10:40:00,21.88,21.89,21.86,21.87,5745.062836624775,9.0866,9.0908,9.0783,9.0825,5745.0628
2006-02-02 10:50:00,21.86,21.91,21.85,21.89,22082.58527827648,9.0783,9.0991,9.0742,9.0908,22082.5853
2006-02-02 11:00:00,21.93,21.94,21.88,21.88,19748.653500897664,9.1074,9.1115,9.0866,9.0866,19748.6535
2006-02-02 11:10:00,21.88,21.91,21.87,21.9,17773.788150807897,9.0866,9.0991,9.0825,9.0949,17773.7882
2006-02-02 11:20:00,21.9,21.91,21.87,21.87,10412.926391382403,9.0949,9.0991,9.0825,9.0825,10412.9264
2006-02-02 11:30:00,21.87,21.91,21.86,21.88,32495.51166965888,9.0825,9.0991,9.0783,9.0866,32495.5117
2006-02-02 11:40:00,21.88,21.95,21.88,21.91,24236.98384201077,9.0866,9.1157,9.0866,9.0991,24236.9838
2006-02-02 11:50:00,21.9,21.92,21.9,21.9,8617.594254937163,9.0949,9.1032,9.0949,9.0949,8617.5943
2006-02-02 12:00:00,21.9,21.92,21.88,21.9,15798.92280071813,9.0949,9.1032,9.0866,9.0949,15798.9228
2006-02-02 12:10:00,21.9,21.92,21.89,21.92,8078.994614003589,9.0949,9.1032,9.0908,9.1032,8078.9946
2006-02-02 12:20:00,21.92,21.94,21.91,21.92,12926.391382405744,9.1032,9.1115,9.0991,9.1032,12926.3914
2006-02-02 12:30:00,21.92,21.95,21.92,21.93,12926.391382405744,9.1032,9.1157,9.1032,9.1074,12926.3914
2006-02-02 12:40:00,21.93,21.95,21.93,21.94,10412.926391382403,9.1074,9.1157,9.1074,9.1115,10412.9264
2006-02-02 12:50:00,21.94,21.96,21.89,21.9,10592.459605026928,9.1115,9.1199,9.0908,9.0949,10592.4596
2006-02-02 13:00:00,21.9,21.95,21.89,21.89,7540.394973070017,9.0949,9.1157,9.0908,9.0908,7540.395
2006-02-02 13:10:00,21.88,21.9,21.88,21.88,7540.394973070017,9.0866,9.0949,9.0866,9.0866,7540.395
2006-02-02 13:20:00,21.88,21.91,21.88,21.88,7360.861759425493,9.0866,9.0991,9.0866,9.0866,7360.8618
2006-02-02 13:30:00,21.89,21.89,21.87,21.88,11310.592459605024,9.0908,9.0908,9.0825,9.0866,11310.5925
2006-02-02 13:40:00,21.88,21.88,21.86,21.86,15978.456014362657,9.0866,9.0866,9.0783,9.0783,15978.456
2006-02-02 13:50:00,21.86,21.87,21.85,21.86,17594.254937163372,9.0783,9.0825,9.0742,9.0783,17594.2549
2006-02-02 14:00:00,21.86,21.9,21.86,21.88,24057.450628366245,9.0783,9.0949,9.0783,9.0866,24057.4506
2006-02-02 14:10:00,21.89,21.89,21.86,21.86,10233.39317773788,9.0908,9.0908,9.0783,9.0783,10233.3932
2006-02-02 14:20:00,21.88,21.88,21.86,21.88,7899.461400359065,9.0866,9.0866,9.0783,9.0866,7899.4614
2006-02-02 14:30:00,21.86,21.92,21.86,21.88,7899.461400359065,9.0783,9.1032,9.0783,9.0866,7899.4614
2006-02-02 14:40:00,21.89,21.9,21.85,21.85,9515.260323159782,9.0908,9.0949,9.0742,9.0742,9515.2603
2006-02-02 14:50:00,21.85,21.88,21.85,21.87,26570.915619389583,9.0742,9.0866,9.0742,9.0825,26570.9156
2006-02-02 15:00:00,21.87,21.89,21.85,21.88,35008.97666068222,9.0825,9.0908,9.0742,9.0866,35008.9767
2006-02-02 15:10:00,21.88,21.88,21.84,21.86,20646.319569120285,9.0866,9.0866,9.07,9.0783,20646.3196
2006-02-02 15:20:00,21.86,21.86,21.83,21.84,22800.71813285457,9.0783,9.0783,9.0659,9.07,22800.7181
2006-02-02 15:30:00,21.85,21.88,21.85,21.88,12387.79174147217,9.0742,9.0866,9.0742,9.0866,12387.7917
2006-02-02 15:40:00,21.87,21.87,21.82,21.82,18312.38779174147,9.0825,9.0825,9.0617,9.0617,18312.3878
2006-02-02 15:50:00,21.82,21.85,21.81,21.81,52782.76481149012,9.0617,9.0742,9.0576,9.0576,52782.7648
2006-02-03 09:30:00,21.34,21.55,21.34,21.55,44344.70377019748,8.8624,8.9496,8.8624,8.9496,44344.7038
2006-02-03 09:40:00,21.6,21.87,21.6,21.87,18491.921005386,8.9703,9.0825,8.9703,9.0825,18491.921
2006-02-03 09:50:00,21.82,21.92,21.82,21.89,29084.38061041292,9.0617,9.1032,9.0617,9.0908,29084.3806
2006-02-03 10:00:00,21.9,21.94,21.87,21.87,70377.01974865349,9.0949,9.1115,9.0825,9.0825,70377.0197
2006-02-03 10:10:00,21.87,21.89,21.87,21.89,114362.65709156192,9.0825,9.0908,9.0825,9.0908,114362.6571
2006-02-03 10:20:00,21.87,21.9,21.87,21.88,16517.055655296226,9.0825,9.0949,9.0825,9.0866,16517.0557
2006-02-03 10:30:00,21.85,21.86,21.85,21.86,5385.996409335727,9.0742,9.0783,9.0742,9.0783,5385.9964
2006-02-03 10:40:00,21.86,21.89,21.86,21.86,69120.28725314183,9.0783,9.0908,9.0783,9.0783,69120.2873
2006-02-03 10:50:00,21.86,21.86,21.75,21.76,29622.980251346493,9.0783,9.0783,9.0326,9.0368,29622.9803
2006-02-03 11:00:00,21.75,21.76,21.73,21.75,90125.67324955115,9.0326,9.0368,9.0243,9.0326,90125.6732
2006-02-03 11:10:00,21.73,21.73,21.66,21.67,40394.97307001795,9.0243,9.0243,8.9953,8.9994,40394.9731
2006-02-03 11:20:00,21.67,21.73,21.65,21.73,62118.49192100538,8.9994,9.0243,8.9911,9.0243,62118.4919
2006-02-03 11:30:00,21.72,21.73,21.66,21.67,50807.89946140035,9.0202,9.0243,8.9953,8.9994,50807.8995
2006-02-03 11:40:00,21.67,21.67,21.66,21.67,81687.61220825852,8.9994,8.9994,8.9953,8.9994,81687.6122
2006-02-03 11:50:00,21.67,21.68,21.67,21.67,50987.43267504488,8.9994,9.0036,8.9994,8.9994,50987.4327
2006-02-03 12:00:00,21.68,21.69,21.67,21.69,65529.62298025133,9.0036,9.0077,8.9994,9.0077,65529.623
2006-02-03 12:10:00,21.69,21.7,21.67,21.7,81867.14542190304,9.0077,9.0119,8.9994,9.0119,81867.1454
2006-02-03 12:20:00,21.72,21.72,21.69,21.72,46140.03590664272,9.0202,9.0202,9.0077,9.0202,46140.0359
2006-02-03 12:30:00,21.72,21.78,21.72,21.75,129263.91382405742,9.0202,9.0451,9.0202,9.0326,129263.9138
2006-02-03 12:40:00,21.75,21.75,21.72,21.74,60861.75942549371,9.0326,9.0326,9.0202,9.0285,60861.7594
2006-02-03 12:50:00,21.74,21.74,21.64,21.66,103949.73070017953,9.0285,9.0285,8.987,8.9953,103949.7307
2006-02-03 13:00:00,21.66,21.66,21.65,21.65,10233.39317773788,8.9953,8.9953,8.9911,8.9911,10233.3932
2006-02-03 13:10:00,21.65,21.67,21.61,21.62,29443.44703770197,8.9911,8.9994,8.9745,8.9787,29443.447
2006-02-03 13:20:00,21.62,21.65,21.61,21.65,30341.1131059246,8.9787,8.9911,8.9745,8.9911,30341.1131
2006-02-03 13:30:00,21.65,21.7,21.63,21.63,55475.76301615798,8.9911,9.0119,8.9828,8.9828,55475.763
2006-02-03 13:40:00,21.6,21.66,21.59,21.61,43267.504488330334,8.9703,8.9953,8.9662,8.9745,43267.5045
2006-02-03 13:50:00,21.58,21.65,21.58,21.59,45242.3698384201,8.962,8.9911,8.962,8.9662,45242.3698
2006-02-03 14:00:00,21.59,21.59,21.54,21.57,20287.25314183124,8.9662,8.9662,8.9454,8.9579,20287.2531
2006-02-03 14:10:00,21.57,21.59,21.55,21.57,18491.921005386,8.9579,8.9662,8.9496,8.9579,18491.921
2006-02-03 14:20:00,21.57,21.59,21.54,21.58,32854.57809694793,8.9579,8.9662,8.9454,8.962,32854.5781
2006-02-03 14:30:00,21.58,21.66,21.58,21.65,27289.04847396768,8.962,8.9953,8.962,8.9911,27289.0485
2006-02-03 14:40:00,21.65,21.68,21.63,21.68,19748.653500897664,8.9911,9.0036,8.9828,9.0036,19748.6535
2006-02-03 14:50:00,21.67,21.68,21.65,21.68,14183.123877917413,8.9994,9.0036,8.9911,9.0036,14183.1239
2006-02-03 15:00:00,21.68,21.7,21.67,21.7,12567.324955116695,9.0036,9.0119,8.9994,9.0119,12567.325
2006-02-03 15:10:00,21.7,21.7,21.59,21.59,24775.58348294434,9.0119,9.0119,8.9662,8.9662,24775.5835
2006-02-03 15:20:00,21.59,21.64,21.58,21.62,69479.35368043087,8.9662,8.987,8.962,8.9787,69479.3537
2006-02-03 15:30:00,21.63,21.65,21.62,21.62,19569.12028725314,8.9828,8.9911,8.9787,8.9787,19569.1203
2006-02-03 15:40:00,21.6,21.67,21.59,21.67,42908.438061041285,8.9703,8.9994,8.9662,8.9994,42908.4381
2006-02-03 15:50:00,21.64,21.7,21.64,21.7,51885.098743267496,8.987,9.0119,8.987,9.0119,51885.0987
2006-02-06 09:30:00,21.44,21.58,21.44,21.58,68940.7540394973,8.9039,8.962,8.9039,8.962,68940.754
2006-02-06 09:40:00,21.58,21.58,21.54,21.57,5385.996409335727,8.962,8.962,8.9454,8.9579,5385.9964
2006-02-06 09:50:00,21.57,21.72,21.57,21.72,41292.63913824057,8.9579,9.0202,8.9579,9.0202,41292.6391
2006-02-06 10:00:00,21.73,21.74,21.7,21.71,270915.619389587,9.0243,9.0285,9.0119,9.016,270915.6194
2006-02-06 10:10:00,21.71,21.72,21.69,21.7,27289.04847396768,9.016,9.0202,9.0077,9.0119,27289.0485
2006-02-06 10:20:00,21.69,21.7,21.68,21.69,10053.859964093355,9.0077,9.0119,9.0036,9.0077,10053.86
2006-02-06 10:30:00,21.68,21.68,21.54,21.58,12567.324955116695,9.0036,9.0036,8.9454,8.962,12567.325
2006-02-06 10:40:00,21.57,21.58,21.57,21.58,4847.396768402154,8.9579,8.962,8.9579,8.962,4847.3968
2006-02-06 10:50:00,21.58,21.6,21.58,21.59,3770.197486535009,8.962,8.9703,8.962,8.9662,3770.1975
2006-02-06 11:00:00,21.6,21.64,21.6,21.64,15260.323159784555,8.9703,8.987,8.9703,8.987,15260.3232
2006-02-06 11:10:00,21.64,21.66,21.52,21.61,62477.55834829443,8.987,8.9953,8.9371,8.9745,62477.5583
2006-02-06 11:20:00,21.61,21.64,21.57,21.58,19928.186714542186,8.9745,8.987,8.9579,8.962,19928.1867
2006-02-06 11:30:00,21.63,21.63,21.47,21.59,22621.18491921005,8.9828,8.9828,8.9164,8.9662,22621.1849
2006-02-06 11:40:00,21.59,21.6,21.52,21.57,33213.64452423698,8.9662,8.9703,8.9371,8.9579,33213.6445
2006-02-06 11:50:00,21.58,21.58,21.54,21.56,20646.319569120285,8.962,8.962,8.9454,8.9537,20646.3196
2006-02-06 12:00:00,21.56,21.61,21.56,21.61,20107.71992818671,8.9537,8.9745,8.9537,8.9745,20107.7199
2006-02-06 12:10:00,21.6,21.61,21.59,21.59,9335.72710951526,8.9703,8.9745,8.9662,8.9662,9335.7271
2006-02-06 12:20:00,21.59,21.6,21.59,21.6,11310.592459605024,8.9662,8.9703,8.9662,8.9703,11310.5925
2006-02-06 12:30:00,21.59,21.69,21.59,21.67,70197.48653500897,8.9662,9.0077,8.9662,8.9994,70197.4865
2006-02-06 12:40:00,21.67,21.67,21.67,21.67,13105.924596050269,8.9994,8.9994,8.9994,8.9994,13105.9246
2006-02-06 12:50:00,21.67,21.7,21.67,21.7,16157.989228007178,8.9994,9.0119,8.9994,9.0119,16157.9892
2006-02-06 13:00:00,21.7,21.7,21.68,21.7,12387.79174147217,9.0119,9.0119,9.0036,9.0119,12387.7917
2006-02-06 13:10:00,21.69,21.71,21.66,21.71,9515.260323159782,9.0077,9.016,8.9953,9.016,9515.2603
2006-02-06 13:20:00,21.71,21.72,21.71,21.71,7540.394973070017,9.016,9.0202,9.016,9.016,7540.395
2006-02-06 13:30:00,21.71,21.72,21.71,21.71,14362.657091561938,9.016,9.0202,9.016,9.016,14362.6571
2006-02-06 13:40:00,21.71,21.72,21.71,21.71,8078.994614003589,9.016,9.0202,9.016,9.016,8078.9946
2006-02-06 13:50:00,21.71,21.71,21.7,21.71,13824.057450628365,9.016,9.016,9.0119,9.016,13824.0575
2006-02-06 14:00:00,21.7,21.71,21.69,21.71,12746.85816876122,9.0119,9.016,9.0077,9.016,12746.8582
2006-02-06 14:10:00,21.71,21.71,21.67,21.67,21005.38599640933,9.016,9.016,8.9994,8.9994,21005.386
2006-02-06 14:20:00,21.7,21.71,21.7,21.71,10771.992818671451,9.0119,9.016,9.0119,9.016,10771.9928
2006-02-06 14:30:00,21.71,21.72,21.66,21.66,24057.450628366245,9.016,9.0202,8.9953,8.9953,24057.4506
2006-02-06 14:40:00,21.65,21.65,21.61,21.61,8797.127468581686,8.9911,8.9911,8.9745,8.9745,8797.1275
2006-02-06 14:50:00,21.61,21.65,21.58,21.63,71274.68581687611,8.9745,8.9911,8.962,8.9828,71274.6858
2006-02-06 15:00:00,21.62,21.66,21.61,21.61,35906.642728904844,8.9787,8.9953,8.9745,8.9745,35906.6427
2006-02-06 15:10:00,21.61,21.61,21.6,21.6,73788.15080789945,8.9745,8.9745,8.9703,8.9703,73788.1508
2006-02-06 15:20:00,21.6,21.6,21.58,21.58,28007.181328545776,8.9703,8.9703,8.962,8.962,28007.1813
2006-02-06 15:30:00,21.58,21.58,21.47,21.53,32495.51166965888,8.962,8.962,8.9164,8.9413,32495.5117
2006-02-06 15:40:00,21.54,21.54,21.44,21.44,59784.56014362656,8.9454,8.9454,8.9039,8.9039,59784.5601
2006-02-06 15:50:00,21.44,21.52,21.38,21.52,91561.93895870735,8.9039,8.9371,8.879,8.9371,91561.939
2006-02-07 09:30:00,21.22,21.35,21.22,21.34,61041.29263913823,8.8125,8.8665,8.8125,8.8624,61041.2926
2006-02-07 09:40:00,21.35,21.46,21.35,21.38,17235.188509874326,8.8665,8.9122,8.8665,8.879,17235.1885
2006-02-07 09:50:00,21.38,21.47,21.38,21.44,21005.38599640933,8.879,8.9164,8.879,8.9039,21005.386
2006-02-07 10:00:00,21.44,21.44,21.38,21.39,10592.459605026928,8.9039,8.9039,8.879,8.8831,10592.4596
2006-02-07 10:10:00,21.39,21.42,21.38,21.38,18132.854578096943,8.8831,8.8956,8.879,8.879,18132.8546
2006-02-07 10:20:00,21.38,21.39,21.31,21.35,31059.24596050269,8.879,8.8831,8.8499,8.8665,31059.246
2006-02-07 10:30:00,21.34,21.37,21.31,21.31,10771.992818671451,8.8624,8.8748,8.8499,8.8499,10771.9928
2006-02-07 10:40:00,21.31,21.33,21.28,21.31,105745.06283662475,8.8499,8.8582,8.8375,8.8499,105745.0628
2006-02-07 10:50:00,21.31,21.32,21.3,21.32,27289.04847396768,8.8499,8.8541,8.8458,8.8541,27289.0485
2006-02-07 11:00:00,21.31,21.33,21.26,21.27,19748.653500897664,8.8499,8.8582,8.8291,8.8333,19748.6535
2006-02-07 11:10:00,21.27,21.27,21.21,21.22,18312.38779174147,8.8333,8.8333,8.8084,8.8125,18312.3878
2006-02-07 11:20:00,21.22,21.24,21.2,21.23,51346.49910233392,8.8125,8.8208,8.8042,8.8167,51346.4991
2006-02-07 11:30:00,21.23,21.26,21.21,21.22,15978.456014362657,8.8167,8.8291,8.8084,8.8125,15978.456
2006-02-07 11:40:00,21.22,21.22,21.18,21.21,9156.193895870734,8.8125,8.8125,8.7959,8.8084,9156.1939
2006-02-07 11:50:00,21.22,21.28,21.18,21.22,32495.51166965888,8.8125,8.8375,8.7959,8.8125,32495.5117
2006-02-07 12:00:00,21.22,21.26,21.22,21.24,27648.11490125673,8.8125,8.8291,8.8125,8.8208,27648.1149
2006-02-07 12:10:00,21.24,21.27,21.23,21.24,79712.74685816874,8.8208,8.8333,8.8167,8.8208,79712.7469
2006-02-07 12:20:00,21.24,21.27,21.24,21.25,35368.043087971266,8.8208,8.8333,8.8208,8.825,35368.0431
2006-02-07 12:30:00,21.25,21.28,21.23,21.24,22800.71813285457,8.825,8.8375,8.8167,8.8208,22800.7181
2006-02-07 12:40:00,21.24,21.26,21.23,21.26,17235.188509874326,8.8208,8.8291,8.8167,8.8291,17235.1885
2006-02-07 12:50:00,21.24,21.26,21.23,21.25,9335.72710951526,8.8208,8.8291,8.8167,8.825,9335.7271
2006-02-07 13:00:00,21.24,21.24,21.21,21.21,5745.062836624775,8.8208,8.8208,8.8084,8.8084,5745.0628
2006-02-07 13:10:00,21.21,21.27,21.21,21.22,26750.44883303411,8.8084,8.8333,8.8084,8.8125,26750.4488
2006-02-07 13:20:00,21.23,21.24,21.2,21.2,8438.061041292638,8.8167,8.8208,8.8042,8.8042,8438.061
2006-02-07 13:30:00,21.22,21.26,21.21,21.22,37881.50807899461,8.8125,8.8291,8.8084,8.8125,37881.5081
2006-02-07 13:40:00,21.22,21.22,21.21,21.22,9694.793536804307,8.8125,8.8125,8.8084,8.8125,9694.7935
2006-02-07 13:50:00,21.22,21.26,21.21,21.26,32315.97845601436,8.8125,8.8291,8.8084,8.8291,32315.9785
2006-02-07 14:00:00,21.26,21.26,21.22,21.24,24775.58348294434,8.8291,8.8291,8.8125,8.8208,24775.5835
2006-02-07 14:10:00,21.24,21.25,21.22,21.22,117235.18850987432,8.8208,8.825,8.8125,8.8125,117235.1885
2006-02-07 14:20:00,21.21,21.22,21.2,21.22,4129.2639138240565,8.8084,8.8125,8.8042,8.8125,4129.2639
2006-02-07 14:30:00,21.22,21.22,21.18,21.2,26391.38240574506,8.8125,8.8125,8.7959,8.8042,26391.3824
2006-02-07 14:40:00,21.18,21.18,21.14,21.15,10412.926391382403,8.7959,8.7959,8.7793,8.7835,10412.9264
2006-02-07 14:50:00,21.15,21.16,21.13,21.14,7360.861759425493,8.7835,8.7876,8.7752,8.7793,7360.8618
2006-02-07 15:00:00,21.14,21.16,21.13,21.15,8976.660682226211,8.7793,8.7876,8.7752,8.7835,8976.6607
2006-02-07 15:10:00,21.16,21.16,21.1,21.12,11490.12567324955,8.7876,8.7876,8.7627,8.771,11490.1257
2006-02-07 15:20:00,21.11,21.11,21.03,21.04,30879.712746858164,8.7669,8.7669,8.7336,8.7378,30879.7127
2006-02-07 15:30:00,21.05,21.06,21.02,21.03,26750.44883303411,8.7419,8.7461,8.7295,8.7336,26750.4488
2006-02-07 15:40:00,21.03,21.09,21.02,21.09,37342.90843806104,8.7336,8.7585,8.7295,8.7585,37342.9084
2006-02-07 15:50:00,21.09,21.11,21.08,21.1,41472.17235188509,8.7585,8.7669,8.7544,8.7627,41472.1724
2006-02-08 09:30:00,21.1,21.21,21.1,21.15,23518.85098743267,8.7627,8.8084,8.7627,8.7835,23518.851
2006-02-08 09:40:00,21.19,21.25,21.17,21.23,44524.236983842005,8.8001,8.825,8.7918,8.8167,44524.237
2006-02-08 09:50:00,21.24,21.24,21.14,21.14,8438.061041292638,8.8208,8.8208,8.7793,8.7793,8438.061
2006-02-08 10:00:00,21.14,21.14,21.09,21.1,9694.793536804307,8.7793,8.7793,8.7585,8.7627,9694.7935
2006-02-08 10:10:00,21.1,21.1,20.84,20.85,35188.509874326744,8.7627,8.7627,8.6547,8.6589,35188.5099
2006-02-08 10:20:00,20.86,20.87,20.69,20.84,101615.7989228007,8.663,8.6672,8.5924,8.6547,101615.7989
2006-02-08 10:30:00,20.84,20.84,20.78,20.79,138599.6409335727,8.6547,8.6547,8.6298,8.634,138599.6409
2006-02-08 10:40:00,20.79,20.83,20.78,20.83,22441.651705565528,8.634,8.6506,8.6298,8.6506,22441.6517
2006-02-08 10:50:00,20.83,20.84,20.78,20.79,63375.22441651705,8.6506,8.6547,8.6298,8.634,63375.2244
2006-02-08 11:00:00,20.79,20.79,20.75,20.78,49551.16696588868,8.634,8.634,8.6173,8.6298,49551.167
2006-02-08 11:10:00,20.76,20.78,20.75,20.78,23698.384201077195,8.6215,8.6298,8.6173,8.6298,23698.3842
2006-02-08 11:20:00,20.78,20.78,20.69,20.73,430700.1795332136,8.6298,8.6298,8.5924,8.609,430700.1795
2006-02-08 11:30:00,20.72,20.74,20.69,20.69,63913.82405745062,8.6049,8.6132,8.5924,8.5924,63913.8241
2006-02-08 11:40:00,20.69,20.73,20.69,20.73,41292.63913824057,8.5924,8.609,8.5924,8.609,41292.6391
2006-02-08 11:50:00,20.73,20.73,20.69,20.71,1051885.0987432674,8.609,8.609,8.5924,8.6007,1051885.0987
2006-02-08 12:00:00,20.71,20.73,20.71,20.72,254398.5637342908,8.6007,8.609,8.6007,8.6049,254398.5637
2006-02-08 12:10:00,20.73,20.74,20.72,20.74,98563.7342908438,8.609,8.6132,8.6049,8.6132,98563.7343
2006-02-08 12:20:00,20.72,20.75,20.72,20.75,106104.1292639138,8.6049,8.6173,8.6049,8.6173,106104.1293
2006-02-08 12:30:00,20.75,20.78,20.75,20.78,13464.991023339317,8.6173,8.6298,8.6173,8.6298,13464.991
2006-02-08 12:40:00,20.76,20.78,20.76,20.78,63016.157989228,8.6215,8.6298,8.6215,8.6298,63016.158
2006-02-08 12:50:00,20.78,20.79,20.77,20.78,25673.24955116696,8.6298,8.634,8.6257,8.6298,25673.2496
2006-02-08 13:00:00,20.78,20.79,20.78,20.78,160682.22621184916,8.6298,8.634,8.6298,8.6298,160682.2262
2006-02-08 13:10:00,20.79,20.79,20.78,20.78,11849.192100538598,8.634,8.634,8.6298,8.6298,11849.1921
2006-02-08 13:20:00,20.79,20.8,20.78,20.79,107899.46140035904,8.634,8.6381,8.6298,8.634,107899.4614
2006-02-08 13:30:00,20.8,20.8,20.78,20.8,58886.89407540394,8.6381,8.6381,8.6298,8.6381,58886.8941
2006-02-08 13:40:00,20.8,20.82,20.78,20.78,26211.849192100533,8.6381,8.6464,8.6298,8.6298,26211.8492
2006-02-08 13:50:00,20.79,20.83,20.78,20.83,53680.43087971274,8.634,8.6506,8.6298,8.6506,53680.4309
2006-02-08 14:00:00,20.82,20.83,20.78,20.8,84919.21005385995,8.6464,8.6506,8.6298,8.6381,84919.2101
2006-02-08 14:10:00,20.8,20.82,20.8,20.81,127827.64811490124,8.6381,8.6464,8.6381,8.6423,127827.6481
2006-02-08 14:20:00,20.83,20.83,20.81,20.82,33034.11131059245,8.6506,8.6506,8.6423,8.6464,33034.1113
2006-02-08 14:30:00,20.82,20.83,20.8,20.8,188150.80789946136,8.6464,8.6506,8.6381,8.6381,188150.8079
2006-02-08 14:40:00,20.82,20.84,20.8,20.84,84021.54398563733,8.6464,8.6547,8.6381,8.6547,84021.544
2006-02-08 14:50:00,20.84,20.85,20.83,20.85,186175.9425493716,8.6547,8.6589,8.6506,8.6589,186175.9425
2006-02-08 15:00:00,20.85,20.9,20.84,20.9,210233.39317773783,8.6589,8.6796,8.6547,8.6796,210233.3932
2006-02-08 15:10:00,20.91,20.94,20.86,20.94,76301.6157989228,8.6838,8.6963,8.663,8.6963,76301.6158
2006-02-08 15:20:00,20.95,20.96,20.92,20.95,135368.04308797125,8.7004,8.7046,8.6879,8.7004,135368.0431
2006-02-08 15:30:00,20.96,21.0,20.96,20.97,123877.9174147217,8.7046,8.7212,8.7046,8.7087,123877.9174
2006-02-08 15:40:00,20.97,20.97,20.87,20.88,47935.36804308796,8.7087,8.7087,8.6672,8.6713,47935.368
2006-02-08 15:50:00,20.87,20.94,20.85,20.92,192639.13824057448,8.6672,8.6963,8.6589,8.6879,192639.1382
2006-02-09 09:30:00,20.8,21.04,20.8,21.04,101077.19928186711,8.6381,8.7378,8.6381,8.7378,101077.1993
2006-02-09 09:40:00,21.08,21.24,21.08,21.2,34829.443447037695,8.7544,8.8208,8.7544,8.8042,34829.4434
2006-02-09 09:50:00,21.2,21.2,21.0,21.18,154219.0305206463,8.8042,8.8042,8.7212,8.7959,154219.0305
2006-02-09 10:00:00,21.18,21.18,21.08,21.09,75583.4829443447,8.7959,8.7959,8.7544,8.7585,75583.4829
2006-02-09 10:10:00,21.05,21.07,20.99,21.07,26929.98204667864,8.7419,8.7502,8.717,8.7502,26929.982
2006-02-09 10:20:00,21.08,21.11,21.08,21.1,19389.58707360861,8.7544,8.7669,8.7544,8.7627,19389.5871
2006-02-09 10:30:00,21.1,21.1,21.07,21.09,25134.64991023339,8.7627,8.7627,8.7502,8.7585,25134.6499
2006-02-09 10:40:00,21.09,21.09,21.0,21.08,18491.921005386,8.7585,8.7585,8.7212,8.7544,18491.921
2006-02-09 10:50:00,21.08,21.17,21.05,21.05,39497.30700179533,8.7544,8.7918,8.7419,8.7419,39497.307
2006-02-09 11:00:00,21.05,21.07,20.9,20.98,45242.3698384201,8.7419,8.7502,8.6796,8.7129,45242.3698
2006-02-09 11:10:00,20.98,20.99,20.96,20.99,17414.721723518847,8.7129,8.717,8.7046,8.717,17414.7217
2006-02-09 11:20:00,20.99,21.02,20.98,20.99,26750.44883303411,8.717,8.7295,8.7129,8.717,26750.4488
2006-02-09 11:30:00,20.97,21.0,20.97,20.98,14183.123877917413,8.7087,8.7212,8.7087,8.7129,14183.1239
2006-02-09 11:40:00,21.0,21.01,20.93,20.95,93357.2710951526,8.7212,8.7253,8.6921,8.7004,93357.2711
2006-02-09 11:50:00,20.97,20.99,20.95,20.95,15978.456014362657,8.7087,8.717,8.7004,8.7004,15978.456
2006-02-09 12:00:00,20.96,20.97,20.94,20.97,12028.725314183122,8.7046,8.7087,8.6963,8.7087,12028.7253
2006-02-09 12:10:00,20.97,20.98,20.95,20.95,49910.23339317773,8.7087,8.7129,8.7004,8.7004,49910.2334
2006-02-09 12:20:00,20.95,20.98,20.94,20.98,207181.3285457809,8.7004,8.7129,8.6963,8.7129,207181.3285
2006-02-09 12:30:00,20.98,21.0,20.89,20.93,36445.242369838415,8.7129,8.7212,8.6755,8.6921,36445.2424
2006-02-09 12:40:00,20.95,20.95,20.93,20.93,4847.396768402154,8.7004,8.7004,8.6921,8.6921,4847.3968
2006-02-09 12:50:00,20.93,20.95,20.9,20.94,31418.31238779173,8.6921,8.7004,8.6796,8.6963,31418.3124
2006-02-09 13:00:00,20.94,20.94,20.9,20.93,5385.996409335727,8.6963,8.6963,8.6796,8.6921,5385.9964
2006-02-09 13:10:00,20.93,20.94,20.88,20.89,24596.050269299816,8.6921,8.6963,8.6713,8.6755,24596.0503
2006-02-09 13:20:00,20.89,20.92,20.89,20.91,12387.79174147217,8.6755,8.6879,8.6755,8.6838,12387.7917
2006-02-09 13:30:00,20.92,20.92,20.89,20.91,77378.81508078994,8.6879,8.6879,8.6755,8.6838,77378.8151
2006-02-09 13:40:00,20.91,20.92,20.86,20.86,8258.527827648113,8.6838,8.6879,8.663,8.663,8258.5278
2006-02-09 13:50:00,20.86,20.89,20.86,20.89,16157.989228007178,8.663,8.6755,8.663,8.6755,16157.9892
2006-02-09 14:00:00,20.88,20.88,20.82,20.85,19030.520646319565,8.6713,8.6713,8.6464,8.6589,19030.5206
2006-02-09 14:10:00,20.84,20.85,20.83,20.85,25673.24955116696,8.6547,8.6589,8.6506,8.6589,25673.2496
2006-02-09 14:20:00,20.83,20.86,20.82,20.85,82944.34470377018,8.6506,8.663,8.6464,8.6589,82944.3447
2006-02-09 14:30:00,20.85,20.85,20.83,20.83,46678.6355475763,8.6589,8.6589,8.6506,8.6506,46678.6355
2006-02-09 14:40:00,20.82,20.82,20.77,20.77,48473.96768402154,8.6464,8.6464,8.6257,8.6257,48473.9677
2006-02-09 14:50:00,20.78,20.78,20.74,20.76,74685.81687612207,8.6298,8.6298,8.6132,8.6215,74685.8169
2006-02-09 15:00:00,20.76,20.78,20.76,20.77,14362.657091561938,8.6215,8.6298,8.6215,8.6257,14362.6571
2006-02-09 15:10:00,20.77,20.77,20.76,20.76,14183.123877917413,8.6257,8.6257,8.6215,8.6215,14183.1239
2006-02-09 15:20:00,20.76,20.76,20.73,20.74,45421.90305206463,8.6215,8.6215,8.609,8.6132,45421.9031
2006-02-09 15:30:00,20.74,20.74,20.61,20.68,53321.36445242369,8.6132,8.6132,8.5592,8.5883,53321.3645
2006-02-09 15:40:00,20.68,20.68,20.63,20.63,31956.91202872531,8.5883,8.5883,8.5675,8.5675,31956.912
2006-02-09 15:50:00,20.63,20.68,20.62,20.67,70915.61938958707,8.5675,8.5883,8.5634,8.5841,70915.6194
2006-02-10 09:30:00,20.89,20.93,20.86,20.93,18312.38779174147,8.6755,8.6921,8.663,8.6921,18312.3878
2006-02-10 09:40:00,20.93,20.93,20.86,20.89,24057.450628366245,8.6921,8.6921,8.663,8.6755,24057.4506
2006-02-10 09:50:00,20.9,20.9,20.77,20.79,85278.276481149,8.6796,8.6796,8.6257,8.634,85278.2765
2006-02-10 10:00:00,20.79,20.85,20.73,20.83,34829.443447037695,8.634,8.6589,8.609,8.6506,34829.4434
2006-02-10 10:10:00,20.81,20.83,20.78,20.8,78635.5475763016,8.6423,8.6506,8.6298,8.6381,78635.5476
2006-02-10 10:20:00,20.82,20.84,20.82,20.83,5565.529622980251,8.6464,8.6547,8.6464,8.6506,5565.5296
2006-02-10 10:30:00,20.82,20.82,20.7,20.73,23518.85098743267,8.6464,8.6464,8.5966,8.609,23518.851
2006-02-10 10:40:00,20.73,20.84,20.73,20.81,16337.522441651705,8.609,8.6547,8.609,8.6423,16337.5224
2006-02-10 10:50:00,20.82,20.85,20.81,20.84,19030.520646319565,8.6464,8.6589,8.6423,8.6547,19030.5206
2006-02-10 11:00:00,20.82,20.84,20.82,20.84,9335.72710951526,8.6464,8.6547,8.6464,8.6547,9335.7271
2006-02-10 11:10:00,20.84,20.84,20.78,20.8,20466.78635547576,8.6547,8.6547,8.6298,8.6381,20466.7864
2006-02-10 11:20:00,20.81,20.83,20.8,20.83,10771.992818671451,8.6423,8.6506,8.6381,8.6506,10771.9928
2006-02-10 11:30:00,20.83,20.83,20.79,20.8,18132.854578096943,8.6506,8.6506,8.634,8.6381,18132.8546
2006-02-10 11:40:00,20.8,20.84,20.8,20.83,14362.657091561938,8.6381,8.6547,8.6381,8.6506,14362.6571
2006-02-10 11:50:00,20.83,20.83,20.79,20.79,17953.321364452422,8.6506,8.6506,8.634,8.634,17953.3214
2006-02-10 12:00:00,20.8,20.81,20.78,20.78,12567.324955116695,8.6381,8.6423,8.6298,8.6298,12567.325
2006-02-10 12:10:00,20.78,20.79,20.75,20.79,8258.527827648113,8.6298,8.634,8.6173,8.634,8258.5278
2006-02-10 12:20:00,20.78,20.8,20.75,20.77,8797.127468581686,8.6298,8.6381,8.6173,8.6257,8797.1275
2006-02-10 12:30:00,20.76,20.77,20.74,20.76,6463.195691202872,8.6215,8.6257,8.6132,8.6215,6463.1957
2006-02-10 12:40:00,20.75,20.77,20.75,20.76,10053.859964093355,8.6173,8.6257,8.6173,8.6215,10053.86
2006-02-10 12:50:00,20.77,20.77,20.75,20.75,3411.13105924596,8.6257,8.6257,8.6173,8.6173,3411.1311
2006-02-10 13:00:00,20.75,20.8,20.75,20.8,5206.463195691202,8.6173,8.6381,8.6173,8.6381,5206.4632
2006-02-10 13:10:00,20.8,20.8,20.79,20.79,7181.328545780969,8.6381,8.6381,8.634,8.634,7181.3285
2006-02-10 13:20:00,20.8,20.8,20.77,20.78,8078.994614003589,8.6381,8.6381,8.6257,8.6298,8078.9946
2006-02-10 13:30:00,20.78,20.82,20.77,20.8,9156.193895870734,8.6298,8.6464,8.6257,8.6381,9156.1939
2006-02-10 13:40:00,20.8,20.82,20.8,20.82,5565.529622980251,8.6381,8.6464,8.6381,8.6464,5565.5296
2006-02-10 13:50:00,20.83,20.83,20.82,20.82,8258.527827648113,8.6506,8.6506,8.6464,8.6464,8258.5278
2006-02-10 14:00:00,20.83,20.88,20.83,20.88,14542.19030520646,8.6506,8.6713,8.6506,8.6713,14542.1903
2006-02-10 14:10:00,20.88,20.88,20.85,20.85,8797.127468581686,8.6713,8.6713,8.6589,8.6589,8797.1275
2006-02-10 14:20:00,20.85,20.85,20.82,20.83,12387.79174147217,8.6589,8.6589,8.6464,8.6506,12387.7917
2006-02-10 14:30:00,20.83,20.84,20.81,20.83,8976.660682226211,8.6506,8.6547,8.6423,8.6506,8976.6607
2006-02-10 14:40:00,20.83,20.84,20.81,20.81,20825.852782764807,8.6506,8.6547,8.6423,8.6423,20825.8528
2006-02-10 14:50:00,20.84,20.84,20.82,20.82,31059.24596050269,8.6547,8.6547,8.6464,8.6464,31059.246
2006-02-10 15:00:00,20.82,20.84,20.82,20.83,16517.055655296226,8.6464,8.6547,8.6464,8.6506,16517.0557
2006-02-10 15:10:00,20.82,20.82,20.8,20.8,16876.122082585276,8.6464,8.6464,8.6381,8.6381,16876.1221
2006-02-10 15:20:00,20.8,20.8,20.79,20.8,22800.71813285457,8.6381,8.6381,8.634,8.6381,22800.7181
2006-02-10 15:30:00,20.8,20.8,20.72,20.73,45421.90305206463,8.6381,8.6381,8.6049,8.609,45421.9031
2006-02-10 15:40:00,20.72,20.78,20.71,20.77,10412.926391382403,8.6049,8.6298,8.6007,8.6257,10412.9264
2006-02-10 15:50:00,20.78,20.79,20.74,20.76,14542.19030520646,8.6298,8.634,8.6132,8.6215,14542.1903
2006-02-13 09:30:00,21.31,21.31,21.1,21.1,104308.79712746856,8.8499,8.8499,8.7627,8.7627,104308.7971
2006-02-13 09:40:00,21.1,21.11,20.92,21.08,92280.07181328544,8.7627,8.7669,8.6879,8.7544,92280.0718
2006-02-13 09:50:00,21.08,21.21,21.05,21.18,134649.91023339317,8.7544,8.8084,8.7419,8.7959,134649.9102
2006-02-13 10:00:00,21.17,21.19,21.09,21.12,101436.2657091562,8.7918,8.8001,8.7585,8.771,101436.2657
2006-02-13 10:10:00,21.12,21.12,21.03,21.03,28007.181328545776,8.771,8.771,8.7336,8.7336,28007.1813
2006-02-13 10:20:00,21.03,21.05,21.0,21.04,39138.24057450628,8.7336,8.7419,8.7212,8.7378,39138.2406
2006-02-13 10:30:00,21.04,21.05,20.98,20.98,19928.186714542186,8.7378,8.7419,8.7129,8.7129,19928.1867
2006-02-13 10:40:00,20.96,20.99,20.96,20.99,22082.58527827648,8.7046,8.717,8.7046,8.717,22082.5853
2006-02-13 10:50:00,20.99,21.0,20.99,21.0,38599.64093357271,8.717,8.7212,8.717,8.7212,38599.6409
2006-02-13 11:00:00,21.0,21.01,21.0,21.0,36983.84201077199,8.7212,8.7253,8.7212,8.7212,36983.842
2006-02-13 11:10:00,21.0,21.03,20.99,21.03,34829.443447037695,8.7212,8.7336,8.717,8.7336,34829.4434
2006-02-13 11:20:00,21.02,21.03,20.96,20.99,31238.779174147214,8.7295,8.7336,8.7046,8.717,31238.7792
2006-02-13 11:30:00,20.99,21.0,20.98,20.99,23339.31777378815,8.717,8.7212,8.7129,8.717,23339.3178
2006-02-13 11:40:00,20.99,20.99,20.98,20.99,8976.660682226211,8.717,8.717,8.7129,8.717,8976.6607
2006-02-13 11:50:00,20.99,20.99,20.96,20.97,14003.590664272888,8.717,8.717,8.7046,8.7087,14003.5907
2006-02-13 12:00:00,20.97,21.03,20.97,21.02,31059.24596050269,8.7087,8.7336,8.7087,8.7295,31059.246
2006-02-13 12:10:00,21.02,21.03,21.02,21.03,16337.522441651705,8.7295,8.7336,8.7295,8.7336,16337.5224
2006-02-13 12:20:00,21.02,21.03,21.02,21.03,21184.919210053857,8.7295,8.7336,8.7295,8.7336,21184.9192
2006-02-13 12:30:00,21.03,21.03,21.02,21.02,22082.58527827648,8.7336,8.7336,8.7295,8.7295,22082.5853
2006-02-13 12:40:00,21.01,21.02,20.99,21.02,16517.055655296226,8.7253,8.7295,8.717,8.7295,16517.0557
2006-02-13 12:50:00,21.03,21.05,21.0,21.05,17235.188509874326,8.7336,8.7419,8.7212,8.7419,17235.1885
2006-02-13 13:00:00,21.04,21.04,20.99,20.99,17594.254937163372,8.7378,8.7378,8.717,8.717,17594.2549
2006-02-13 13:10:00,20.99,20.99,20.98,20.99,11131.0592459605,8.717,8.717,8.7129,8.717,11131.0592
2006-02-13 13:20:00,20.99,21.01,20.97,20.99,23339.31777378815,8.717,8.7253,8.7087,8.717,23339.3178
2006-02-13 13:30:00,20.99,21.0,20.97,20.99,44344.70377019748,8.717,8.7212,8.7087,8.717,44344.7038
2006-02-13 13:40:00,20.99,20.99,20.97,20.97,23159.784560143624,8.717,8.717,8.7087,8.7087,23159.7846
2006-02-13 13:50:00,20.97,21.0,20.97,20.97,49371.63375224416,8.7087,8.7212,8.7087,8.7087,49371.6338
2006-02-13 14:00:00,20.98,20.98,20.9,20.92,132854.57809694792,8.7129,8.7129,8.6796,8.6879,132854.5781
2006-02-13 14:10:00,20.92,20.93,20.89,20.93,35727.10951526032,8.6879,8.6921,8.6755,8.6921,35727.1095
2006-02-13 14:20:00,20.93,20.98,20.91,20.93,156552.96229802512,8.6921,8.7129,8.6838,8.6921,156552.9623
2006-02-13 14:30:00,20.92,20.92,20.89,20.89,51166.9658886894,8.6879,8.6879,8.6755,8.6755,51166.9659
2006-02-13 14:40:00,20.9,20.9,20.84,20.84,49371.63375224416,8.6796,8.6796,8.6547,8.6547,49371.6338
2006-02-13 14:50:00,20.84,20.84,20.76,20.82,44344.70377019748,8.6547,8.6547,8.6215,8.6464,44344.7038
2006-02-13 15:00:00,20.82,20.84,20.82,20.84,25852.782764811487,8.6464,8.6547,8.6464,8.6547,25852.7828
2006-02-13 15:10:00,20.84,20.84,20.78,20.79,15798.92280071813,8.6547,8.6547,8.6298,8.634,15798.9228
2006-02-13 15:20:00,20.78,20.78,20.7,20.7,20646.319569120285,8.6298,8.6298,8.5966,8.5966,20646.3196
2006-02-13 15:30:00,20.69,20.76,20.69,20.76,46140.03590664272,8.5924,8.6215,8.5924,8.6215,46140.0359
2006-02-13 15:40:00,20.76,20.83,20.76,20.83,28545.78096947935,8.6215,8.6506,8.6215,8.6506,28545.781
2006-02-13 15:50:00,20.84,20.84,20.71,20.75,52782.76481149012,8.6547,8.6547,8.6007,8.6173,52782.7648
2006-02-14 09:30:00,20.79,20.8,20.61,20.61,17953.321364452422,8.634,8.6381,8.5592,8.5592,17953.3214
2006-02-14 09:40:00,20.63,20.71,20.58,20.71,10771.992818671451,8.5675,8.6007,8.5467,8.6007,10771.9928
2006-02-14 09:50:00,20.7,20.75,20.68,20.75,8438.061041292638,8.5966,8.6173,8.5883,8.6173,8438.061
2006-02-14 10:00:00,20.8,20.8,20.71,20.75,112028.7253141831,8.6381,8.6381,8.6007,8.6173,112028.7253
2006-02-14 10:10:00,20.75,20.78,20.74,20.76,26750.44883303411,8.6173,8.6298,8.6132,8.6215,26750.4488
2006-02-14 10:20:00,20.75,20.79,20.75,20.75,10233.39317773788,8.6173,8.634,8.6173,8.6173,10233.3932
2006-02-14 10:30:00,20.75,20.78,20.74,20.74,13644.52423698384,8.6173,8.6298,8.6132,8.6132,13644.5242
2006-02-14 10:40:00,20.76,20.76,20.72,20.73,60502.69299820466,8.6215,8.6215,8.6049,8.609,60502.693
2006-02-14 10:50:00,20.73,20.75,20.72,20.75,11131.0592459605,8.609,8.6173,8.6049,8.6173,11131.0592
2006-02-14 11:00:00,20.74,20.78,20.74,20.76,67145.42190305206,8.6132,8.6298,8.6132,8.6215,67145.4219
2006-02-14 11:10:00,20.76,20.78,20.73,20.78,32315.97845601436,8.6215,8.6298,8.609,8.6298,32315.9785
2006-02-14 11:20:00,20.78,20.78,20.75,20.76,12387.79174147217,8.6298,8.6298,8.6173,8.6215,12387.7917
2006-02-14 11:30:00,20.76,20.79,20.76,20.78,25493.71633752244,8.6215,8.634,8.6215,8.6298,25493.7163
2006-02-14 11:40:00,20.78,20.78,20.73,20.75,10053.859964093355,8.6298,8.6298,8.609,8.6173,10053.86
2006-02-14 11:50:00,20.74,20.78,20.74,20.76,16517.055655296226,8.6132,8.6298,8.6132,8.6215,16517.0557
2006-02-14 12:00:00,20.78,20.78,20.77,20.77,17055.6552962298,8.6298,8.6298,8.6257,8.6257,17055.6553
2006-02-14 12:10:00,20.77,20.78,20.76,20.77,10053.859964093355,8.6257,8.6298,8.6215,8.6257,10053.86
2006-02-14 12:20:00,20.77,20.78,20.75,20.77,11490.12567324955,8.6257,8.6298,8.6173,8.6257,11490.1257
2006-02-14 12:30:00,20.76,20.77,20.73,20.73,11490.12567324955,8.6215,8.6257,8.609,8.609,11490.1257
2006-02-14 12:40:00,20.73,20.76,20.73,20.76,19569.12028725314,8.609,8.6215,8.609,8.6215,19569.1203
2006-02-14 12:50:00,20.76,20.78,20.74,20.74,18491.921005386,8.6215,8.6298,8.6132,8.6132,18491.921
2006-02-14 13:00:00,20.76,20.78,20.76,20.78,3052.0646319569114,8.6215,8.6298,8.6215,8.6298,3052.0646
2006-02-14 13:10:00,20.78,20.8,20.78,20.8,30700.17953321364,8.6298,8.6381,8.6298,8.6381,30700.1795
2006-02-14 13:20:00,20.8,20.8,20.8,20.8,13644.52423698384,8.6381,8.6381,8.6381,8.6381,13644.5242
2006-02-14 13:30:00,20.81,20.87,20.81,20.85,26211.849192100533,8.6423,8.6672,8.6423,8.6589,26211.8492
2006-02-14 13:40:00,20.86,20.86,20.83,20.83,8258.527827648113,8.663,8.663,8.6506,8.6506,8258.5278
2006-02-14 13:50:00,20.82,20.82,20.78,20.79,9515.260323159782,8.6464,8.6464,8.6298,8.634,9515.2603
2006-02-14 14:00:00,20.79,20.84,20.79,20.84,19569.12028725314,8.634,8.6547,8.634,8.6547,19569.1203
2006-02-14 14:10:00,20.84,20.85,20.79,20.8,71454.21903052063,8.6547,8.6589,8.634,8.6381,71454.219
2006-02-14 14:20:00,20.8,20.84,20.8,20.81,12567.324955116695,8.6381,8.6547,8.6381,8.6423,12567.325
2006-02-14 14:30:00,20.83,20.83,20.79,20.8,17594.254937163372,8.6506,8.6506,8.634,8.6381,17594.2549
2006-02-14 14:40:00,20.8,20.8,20.76,20.78,29982.046678635543,8.6381,8.6381,8.6215,8.6298,29982.0467
2006-02-14 14:50:00,20.78,20.79,20.75,20.79,18850.987432675043,8.6298,8.634,8.6173,8.634,18850.9874
2006-02-14 15:00:00,20.79,20.8,20.77,20.78,15439.856373429082,8.634,8.6381,8.6257,8.6298,15439.8564
2006-02-14 15:10:00,20.79,20.79,20.76,20.79,21005.38599640933,8.634,8.634,8.6215,8.634,21005.386
2006-02-14 15:20:00,20.79,20.81,20.78,20.8,30161.579892280068,8.634,8.6423,8.6298,8.6381,30161.5799
2006-02-14 15:30:00,20.8,20.8,20.78,20.8,89946.14003590663,8.6381,8.6381,8.6298,8.6381,89946.14
2006-02-14 15:40:00,20.79,20.8,20.77,20.78,127109.51526032314,8.634,8.6381,8.6257,8.6298,127109.5153
2006-02-14 15:50:00,20.78,20.79,20.75,20.76,80610.41292639136,8.6298,8.634,8.6173,8.6215,80610.4129
2006-02-15 09:30:00,20.83,20.84,20.66,20.68,34829.443447037695,8.6506,8.6547,8.58,8.5883,34829.4434
2006-02-15 09:40:00,20.65,20.65,20.27,20.39,22980.2513464991,8.5758,8.5758,8.418,8.4678,22980.2513
2006-02-15 09:50:00,20.39,20.5,20.38,20.5,32495.51166965888,8.4678,8.5135,8.4637,8.5135,32495.5117
2006-02-15 10:00:00,20.5,20.53,20.47,20.53,32315.97845601436,8.5135,8.526,8.5011,8.526,32315.9785
2006-02-15 10:10:00,20.55,20.58,20.55,20.56,12208.258527827646,8.5343,8.5467,8.5343,8.5384,12208.2585
2006-02-15 10:20:00,20.56,20.56,20.52,20.56,29982.046678635543,8.5384,8.5384,8.5218,8.5384,29982.0467
2006-02-15 10:30:00,20.56,20.56,20.49,20.49,98563.7342908438,8.5384,8.5384,8.5094,8.5094,98563.7343
2006-02-15 10:40:00,20.5,20.53,20.41,20.41,20287.25314183124,8.5135,8.526,8.4761,8.4761,20287.2531
2006-02-15 10:50:00,20.4,20.46,20.39,20.44,24955.116696588862,8.472,8.4969,8.4678,8.4886,24955.1167
2006-02-15 11:00:00,20.44,20.44,20.43,20.44,7899.461400359065,8.4886,8.4886,8.4845,8.4886,7899.4614
2006-02-15 11:10:00,20.44,20.44,20.41,20.41,14542.19030520646,8.4886,8.4886,8.4761,8.4761,14542.1903
2006-02-15 11:20:00,20.42,20.45,20.33,20.33,61579.89228007181,8.4803,8.4928,8.4429,8.4429,61579.8923
2006-02-15 11:30:00,20.32,20.34,20.3,20.3,34829.443447037695,8.4388,8.4471,8.4305,8.4305,34829.4434
2006-02-15 11:40:00,20.31,20.34,20.3,20.34,40754.03949730699,8.4346,8.4471,8.4305,8.4471,40754.0395
2006-02-15 11:50:00,20.35,20.5,20.33,20.44,55296.22980251346,8.4512,8.5135,8.4429,8.4886,55296.2298
2006-02-15 12:00:00,20.41,20.41,20.34,20.34,11310.592459605024,8.4761,8.4761,8.4471,8.4471,11310.5925
2006-02-15 12:10:00,20.34,20.35,20.29,20.33,27109.515260323155,8.4471,8.4512,8.4263,8.4429,27109.5153
2006-02-15 12:20:00,20.31,20.33,20.3,20.33,9515.260323159782,8.4346,8.4429,8.4305,8.4429,9515.2603
2006-02-15 12:30:00,20.32,20.32,20.27,20.27,31597.84560143626,8.4388,8.4388,8.418,8.418,31597.8456
2006-02-15 12:40:00,20.25,20.26,20.19,20.26,74147.2172351885,8.4097,8.4139,8.3848,8.4139,74147.2172
2006-02-15 12:50:00,20.23,20.3,20.22,20.3,30520.64631956912,8.4014,8.4305,8.3972,8.4305,30520.6463
2006-02-15 13:00:00,20.29,20.29,20.27,20.28,24596.050269299816,8.4263,8.4263,8.418,8.4222,24596.0503
2006-02-15 13:10:00,20.29,20.29,20.27,20.27,12028.725314183122,8.4263,8.4263,8.418,8.418,12028.7253
2006-02-15 13:20:00,20.27,20.3,20.27,20.3,25852.782764811487,8.418,8.4305,8.418,8.4305,25852.7828
2006-02-15 13:30:00,20.3,20.31,20.29,20.3,220287.2531418312,8.4305,8.4346,8.4263,8.4305,220287.2531
2006-02-15 13:40:00,20.29,20.32,20.28,20.29,299640.9335727109,8.4263,8.4388,8.4222,8.4263,299640.9336
2006-02-15 13:50:00,20.3,20.32,20.27,20.3,31418.31238779173,8.4305,8.4388,8.418,8.4305,31418.3124
2006-02-15 14:00:00,20.3,20.3,20.27,20.3,10592.459605026928,8.4305,8.4305,8.418,8.4305,10592.4596
2006-02-15 14:10:00,20.3,20.3,20.27,20.3,21005.38599640933,8.4305,8.4305,8.418,8.4305,21005.386
2006-02-15 14:20:00,20.3,20.39,20.3,20.35,48833.03411131058,8.4305,8.4678,8.4305,8.4512,48833.0341
2006-02-15 14:30:00,20.34,20.46,20.34,20.39,57271.09515260322,8.4471,8.4969,8.4471,8.4678,57271.0952
2006-02-15 14:40:00,20.45,20.45,20.37,20.37,48114.90125673249,8.4928,8.4928,8.4595,8.4595,48114.9013
2006-02-15 14:50:00,20.37,20.38,20.25,20.38,50448.8330341113,8.4595,8.4637,8.4097,8.4637,50448.833
2006-02-15 15:00:00,20.36,20.37,20.32,20.36,57271.09515260322,8.4554,8.4595,8.4388,8.4554,57271.0952
2006-02-15 15:10:00,20.36,20.39,20.36,20.36,32495.51166965888,8.4554,8.4678,8.4554,8.4554,32495.5117
2006-02-15 15:20:00,20.36,20.39,20.36,20.36,24596.050269299816,8.4554,8.4678,8.4554,8.4554,24596.0503
2006-02-15 15:30:00,20.37,20.4,20.35,20.36,230341.11310592457,8.4595,8.472,8.4512,8.4554,230341.1131
2006-02-15 15:40:00,20.35,20.44,20.35,20.39,40754.03949730699,8.4512,8.4886,8.4512,8.4678,40754.0395
2006-02-15 15:50:00,20.4,20.4,20.33,20.37,49371.63375224416,8.472,8.472,8.4429,8.4595,49371.6338
2006-02-16 09:30:00,21.03,21.15,21.03,21.14,137701.97486535006,8.7336,8.7835,8.7336,8.7793,137701.9749
2006-02-16 09:40:00,21.14,21.17,21.14,21.17,153500.8976660682,8.7793,8.7918,8.7793,8.7918,153500.8977
2006-02-16 09:50:00,21.17,21.46,21.16,21.39,527468.5816876121,8.7918,8.9122,8.7876,8.8831,527468.5817
2006-02-16 10:00:00,21.39,21.52,21.39,21.51,76840.21543985636,8.8831,8.9371,8.8831,8.933,76840.2154
2006-02-16 10:10:00,21.51,21.67,21.51,21.67,226929.9820466786,8.933,8.9994,8.933,8.9994,226929.982
2006-02-16 10:20:00,21.67,21.7,21.58,21.61,77019.74865350088,8.9994,9.0119,8.962,8.9745,77019.7487
2006-02-16 10:30:00,21.61,21.67,21.61,21.66,47037.70197486534,8.9745,8.9994,8.9745,8.9953,47037.702
2006-02-16 10:40:00,21.66,21.81,21.62,21.62,157809.6947935368,8.9953,9.0576,8.9787,8.9787,157809.6948
2006-02-16 10:50:00,21.62,21.67,21.49,21.53,77199.28186714542,8.9787,8.9994,8.9247,8.9413,77199.2819
2006-02-16 11:00:00,21.56,21.58,21.51,21.58,135368.04308797125,8.9537,8.962,8.933,8.962,135368.0431
2006-02-16 11:10:00,21.58,21.63,21.57,21.61,42010.77199281866,8.962,8.9828,8.9579,8.9745,42010.772
2006-02-16 11:20:00,21.61,21.65,21.6,21.61,36086.175942549366,8.9745,8.9911,8.9703,8.9745,36086.1759
2006-02-16 11:30:00,21.62,21.66,21.58,21.65,50269.29982046678,8.9787,8.9953,8.962,8.9911,50269.2998
2006-02-16 11:40:00,21.65,21.66,21.6,21.6,29622.980251346493,8.9911,8.9953,8.9703,8.9703,29622.9803
2006-02-16 11:50:00,21.6,21.61,21.57,21.57,48833.03411131058,8.9703,8.9745,8.9579,8.9579,48833.0341
2006-02-16 12:00:00,21.57,21.58,21.55,21.57,67324.95511669658,8.9579,8.962,8.9496,8.9579,67324.9551
2006-02-16 12:10:00,21.57,21.64,21.57,21.62,49371.63375224416,8.9579,8.987,8.9579,8.9787,49371.6338
2006-02-16 12:20:00,21.63,21.66,21.63,21.66,14721.723518850986,8.9828,8.9953,8.9828,8.9953,14721.7235
2006-02-16 12:30:00,21.66,21.71,21.66,21.7,41292.63913824057,8.9953,9.016,8.9953,9.0119,41292.6391
2006-02-16 12:40:00,21.71,21.71,21.68,21.7,11310.592459605024,9.016,9.016,9.0036,9.0119,11310.5925
2006-02-16 12:50:00,21.7,21.76,21.7,21.75,90484.7396768402,9.0119,9.0368,9.0119,9.0326,90484.7397
2006-02-16 13:00:00,21.76,21.8,21.75,21.79,37881.50807899461,9.0368,9.0534,9.0326,9.0493,37881.5081
2006-02-16 13:10:00,21.82,21.83,21.78,21.81,52423.69838420107,9.0617,9.0659,9.0451,9.0576,52423.6984
2006-02-16 13:20:00,21.81,21.81,21.68,21.69,69838.42010771991,9.0576,9.0576,9.0036,9.0077,69838.4201
2006-02-16 13:30:00,21.7,21.76,21.7,21.76,70915.61938958707,9.0119,9.0368,9.0119,9.0368,70915.6194
2006-02-16 13:40:00,21.76,21.98,21.74,21.95,98025.13464991022,9.0368,9.1282,9.0285,9.1157,98025.1346
2006-02-16 13:50:00,21.91,21.93,21.81,21.92,66786.355475763,9.0991,9.1074,9.0576,9.1032,66786.3555
2006-02-16 14:00:00,21.93,22.0,21.92,21.98,22800.71813285457,9.1074,9.1365,9.1032,9.1282,22800.7181
2006-02-16 14:10:00,21.97,22.03,21.95,21.97,413824.0574506283,9.124,9.1489,9.1157,9.124,413824.0575
2006-02-16 14:20:00,21.96,22.04,21.92,22.03,122800.71813285456,9.1199,9.1531,9.1032,9.1489,122800.7181
2006-02-16 14:30:00,22.03,22.09,21.98,22.05,224236.9838420108,9.1489,9.1738,9.1282,9.1572,224236.9838
2006-02-16 14:40:00,22.05,22.22,22.05,22.13,168402.1543985637,9.1572,9.2278,9.1572,9.1905,168402.1544
2006-02-16 14:50:00,22.13,22.27,22.13,22.21,77917.4147217235,9.1905,9.2486,9.1905,9.2237,77917.4147
2006-02-16 15:00:00,22.21,22.21,22.06,22.06,77378.81508078994,9.2237,9.2237,9.1614,9.1614,77378.8151
2006-02-16 15:10:00,22.06,22.06,21.99,21.99,141472.17235188506,9.1614,9.1614,9.1323,9.1323,141472.1724
2006-02-16 15:20:00,22.0,22.09,21.96,22.07,194973.0700179533,9.1365,9.1738,9.1199,9.1655,194973.07
2006-02-16 15:30:00,22.07,22.07,22.02,22.05,98025.13464991022,9.1655,9.1655,9.1448,9.1572,98025.1346
2006-02-16 15:40:00,22.05,22.14,22.04,22.05,169838.4201077199,9.1572,9.1946,9.1531,9.1572,169838.4201
2006-02-16 15:50:00,22.04,22.04,21.9,22.0,535188.5098743266,9.1531,9.1531,9.0949,9.1365,535188.5099
2006-02-17 09:30:00,21.97,22.0,21.89,21.98,29443.44703770197,9.124,9.1365,9.0908,9.1282,29443.447
2006-02-17 09:40:00,21.97,22.15,21.96,22.11,17773.788150807897,9.124,9.1988,9.1199,9.1821,17773.7882
2006-02-17 09:50:00,22.11,22.14,22.1,22.11,25673.24955116696,9.1821,9.1946,9.178,9.1821,25673.2496
2006-02-17 10:00:00,22.11,22.11,21.97,22.0,38420.10771992818,9.1821,9.1821,9.124,9.1365,38420.1077
2006-02-17 10:10:00,22.0,22.0,21.94,21.97,202154.39856373423,9.1365,9.1365,9.1115,9.124,202154.3986
2006-02-17 10:20:00,21.98,22.04,21.98,22.0,20107.71992818671,9.1282,9.1531,9.1282,9.1365,20107.7199
2006-02-17 10:30:00,22.02,22.04,21.95,21.99,8078.994614003589,9.1448,9.1531,9.1157,9.1323,8078.9946
2006-02-17 10:40:00,21.98,22.0,21.95,21.96,27648.11490125673,9.1282,9.1365,9.1157,9.1199,27648.1149
2006-02-17 10:50:00,21.96,21.96,21.83,21.83,31418.31238779173,9.1199,9.1199,9.0659,9.0659,31418.3124
2006-02-17 11:00:00,21.85,21.91,21.85,21.91,21543.985637342907,9.0742,9.0991,9.0742,9.0991,21543.9856
2006-02-17 11:10:00,21.91,21.96,21.9,21.94,34111.3105924596,9.0991,9.1199,9.0949,9.1115,34111.3106
2006-02-17 11:20:00,21.92,21.95,21.91,21.93,16517.055655296226,9.1032,9.1157,9.0991,9.1074,16517.0557
2006-02-17 11:30:00,21.95,21.95,21.92,21.93,14721.723518850986,9.1157,9.1157,9.1032,9.1074,14721.7235
2006-02-17 11:40:00,21.93,21.93,21.88,21.93,129982.04667863552,9.1074,9.1074,9.0866,9.1074,129982.0467
2006-02-17 11:50:00,21.92,21.94,21.92,21.94,6642.728904847396,9.1032,9.1115,9.1032,9.1115,6642.7289
2006-02-17 12:00:00,21.94,21.94,21.93,21.94,13824.057450628365,9.1115,9.1115,9.1074,9.1115,13824.0575
2006-02-17 12:10:00,21.94,21.95,21.92,21.93,210053.8599640933,9.1115,9.1157,9.1032,9.1074,210053.86
2006-02-17 12:20:00,21.93,21.93,21.9,21.92,15978.456014362657,9.1074,9.1074,9.0949,9.1032,15978.456
2006-02-17 12:30:00,21.91,21.92,21.9,21.92,12028.725314183122,9.0991,9.1032,9.0949,9.1032,12028.7253
2006-02-17 12:40:00,21.92,21.94,21.91,21.94,9694.793536804307,9.1032,9.1115,9.0991,9.1115,9694.7935
2006-02-17 12:50:00,21.94,21.95,21.93,21.93,6822.26211849192,9.1115,9.1157,9.1074,9.1074,6822.2621
2006-02-17 13:00:00,21.95,21.97,21.94,21.95,21184.919210053857,9.1157,9.124,9.1115,9.1157,21184.9192
2006-02-17 13:10:00,21.94,21.95,21.93,21.94,299640.9335727109,9.1115,9.1157,9.1074,9.1115,299640.9336
2006-02-17 13:20:00,21.95,21.95,21.93,21.93,14542.19030520646,9.1157,9.1157,9.1074,9.1074,14542.1903
2006-02-17 13:30:00,21.92,21.95,21.91,21.93,19748.653500897664,9.1032,9.1157,9.0991,9.1074,19748.6535
2006-02-17 13:40:00,21.93,21.93,21.92,21.93,20466.78635547576,9.1074,9.1074,9.1032,9.1074,20466.7864
2006-02-17 13:50:00,21.93,21.95,21.92,21.95,25673.24955116696,9.1074,9.1157,9.1032,9.1157,25673.2496
2006-02-17 14:00:00,21.96,21.97,21.95,21.96,21005.38599640933,9.1199,9.124,9.1157,9.1199,21005.386
2006-02-17 14:10:00,21.95,21.96,21.92,21.93,11310.592459605024,9.1157,9.1199,9.1032,9.1074,11310.5925
2006-02-17 14:20:00,21.93,21.95,21.93,21.94,14542.19030520646,9.1074,9.1157,9.1074,9.1115,14542.1903
2006-02-17 14:30:00,21.94,21.95,21.93,21.94,15978.456014362657,9.1115,9.1157,9.1074,9.1115,15978.456
2006-02-17 14:40:00,21.93,21.95,21.92,21.92,38779.17414721723,9.1074,9.1157,9.1032,9.1032,38779.1741
2006-02-17 14:50:00,21.92,21.92,21.89,21.9,20107.71992818671,9.1032,9.1032,9.0908,9.0949,20107.7199
2006-02-17 15:00:00,21.9,21.92,21.9,21.92,22082.58527827648,9.0949,9.1032,9.0949,9.1032,22082.5853
2006-02-17 15:10:00,21.92,21.92,21.88,21.9,32315.97845601436,9.1032,9.1032,9.0866,9.0949,32315.9785
2006-02-17 15:20:00,21.89,21.9,21.89,21.89,44703.77019748653,9.0908,9.0949,9.0908,9.0908,44703.7702
2006-02-17 15:30:00,21.89,21.9,21.89,21.89,48294.43447037701,9.0908,9.0949,9.0908,9.0908,48294.4345
2006-02-17 15:40:00,21.89,21.9,21.88,21.89,115439.85637342908,9.0908,9.0949,9.0866,9.0908,115439.8564
2006-02-17 15:50:00,21.88,21.9,21.83,21.89,79892.28007181328,9.0866,9.0949,9.0659,9.0908,79892.2801
2006-02-21 09:30:00,21.96,22.0,21.83,21.86,25493.71633752244,9.1199,9.1365,9.0659,9.0783,25493.7163
2006-02-21 09:40:00,21.86,21.98,21.86,21.89,111490.12567324954,9.0783,9.1282,9.0783,9.0908,111490.1257
2006-02-21 09:50:00,21.9,21.96,21.85,21.89,32675.04488330341,9.0949,9.1199,9.0742,9.0908,32675.0449
2006-02-21 10:00:00,21.9,21.95,21.9,21.95,16696.58886894075,9.0949,9.1157,9.0949,9.1157,16696.5889
2006-02-21 10:10:00,21.95,21.95,21.89,21.89,29443.44703770197,9.1157,9.1157,9.0908,9.0908,29443.447
2006-02-21 10:20:00,21.9,21.9,21.81,21.88,29443.44703770197,9.0949,9.0949,9.0576,9.0866,29443.447
2006-02-21 10:30:00,21.86,21.86,21.81,21.81,21364.45242369838,9.0783,9.0783,9.0576,9.0576,21364.4524
2006-02-21 10:40:00,21.78,21.82,21.78,21.82,24416.51705565529,9.0451,9.0617,9.0451,9.0617,24416.5171
2006-02-21 10:50:00,21.82,21.82,21.8,21.81,6822.26211849192,9.0617,9.0617,9.0534,9.0576,6822.2621
2006-02-21 11:00:00,21.81,21.83,21.81,21.81,9156.193895870734,9.0576,9.0659,9.0576,9.0576,9156.1939
2006-02-21 11:10:00,21.81,21.81,21.81,21.81,7540.394973070017,9.0576,9.0576,9.0576,9.0576,7540.395
2006-02-21 11:20:00,21.8,21.81,21.78,21.78,23698.384201077195,9.0534,9.0576,9.0451,9.0451,23698.3842
2006-02-21 11:30:00,21.78,21.78,21.73,21.73,17953.321364452422,9.0451,9.0451,9.0243,9.0243,17953.3214
2006-02-21 11:40:00,21.76,21.76,21.65,21.65,41113.10592459604,9.0368,9.0368,8.9911,8.9911,41113.1059
2006-02-21 11:50:00,21.67,21.7,21.63,21.63,20646.319569120285,8.9994,9.0119,8.9828,8.9828,20646.3196
2006-02-21 12:00:00,21.65,21.69,21.64,21.69,28545.78096947935,8.9911,9.0077,8.987,9.0077,28545.781
2006-02-21 12:10:00,21.7,21.7,21.62,21.63,15260.323159784555,9.0119,9.0119,8.9787,8.9828,15260.3232
2006-02-21 12:20:00,21.61,21.64,21.6,21.64,16517.055655296226,8.9745,8.987,8.9703,8.987,16517.0557
2006-02-21 12:30:00,21.64,21.64,21.62,21.64,32854.57809694793,8.987,8.987,8.9787,8.987,32854.5781
2006-02-21 12:40:00,21.64,21.66,21.63,21.65,33393.1777378815,8.987,8.9953,8.9828,8.9911,33393.1777
2006-02-21 12:50:00,21.65,21.65,21.63,21.63,25852.782764811487,8.9911,8.9911,8.9828,8.9828,25852.7828
2006-02-21 13:00:00,21.59,21.71,21.51,21.71,108797.12746858168,8.9662,9.016,8.933,9.016,108797.1275
2006-02-21 13:10:00,21.7,21.73,21.69,21.73,12746.85816876122,9.0119,9.0243,9.0077,9.0243,12746.8582
2006-02-21 13:20:00,21.72,21.72,21.7,21.71,9515.260323159782,9.0202,9.0202,9.0119,9.016,9515.2603
2006-02-21 13:30:00,21.71,21.72,21.7,21.71,21723.518850987428,9.016,9.0202,9.0119,9.016,21723.5189
2006-02-21 13:40:00,21.71,21.72,21.7,21.7,14901.256732495507,9.016,9.0202,9.0119,9.0119,14901.2567
2006-02-21 13:50:00,21.7,21.71,21.69,21.69,19569.12028725314,9.0119,9.016,9.0077,9.0077,19569.1203
2006-02-21 14:00:00,21.68,21.69,21.68,21.69,38420.10771992818,9.0036,9.0077,9.0036,9.0077,38420.1077
2006-02-21 14:10:00,21.68,21.7,21.64,21.65,29263.913824057447,9.0036,9.0119,8.987,8.9911,29263.9138
2006-02-21 14:20:00,21.65,21.71,21.65,21.71,24057.450628366245,8.9911,9.016,8.9911,9.016,24057.4506
2006-02-21 14:30:00,21.71,21.71,21.65,21.65,36445.242369838415,9.016,9.016,8.9911,8.9911,36445.2424
2006-02-21 14:40:00,21.65,21.7,21.65,21.67,37342.90843806104,8.9911,9.0119,8.9911,8.9994,37342.9084
2006-02-21 14:50:00,21.68,21.7,21.62,21.63,71633.75224416515,9.0036,9.0119,8.9787,8.9828,71633.7522
2006-02-21 15:00:00,21.63,21.63,21.58,21.58,54937.16337522441,8.9828,8.9828,8.962,8.962,54937.1634
2006-02-21 15:10:00,21.58,21.62,21.58,21.62,16337.522441651705,8.962,8.9787,8.962,8.9787,16337.5224
2006-02-21 15:20:00,21.62,21.63,21.62,21.63,15798.92280071813,8.9787,8.9828,8.9787,8.9828,15798.9228
2006-02-21 15:30:00,21.63,21.63,21.6,21.61,47576.30161579892,8.9828,8.9828,8.9703,8.9745,47576.3016
2006-02-21 15:40:00,21.61,21.61,21.57,21.57,71992.81867145421,8.9745,8.9745,8.9579,8.9579,71992.8187
2006-02-21 15:50:00,21.57,21.59,21.52,21.58,139856.37342908437,8.9579,8.9662,8.9371,8.962,139856.3734
2006-02-22 09:30:00,21.58,21.75,21.57,21.75,8976.660682226211,8.962,9.0326,8.9579,9.0326,8976.6607
2006-02-22 09:40:00,21.74,21.74,21.62,21.62,4129.2639138240565,9.0285,9.0285,8.9787,8.9787,4129.2639
2006-02-22 09:50:00,21.62,21.62,21.56,21.62,5924.596050269299,8.9787,8.9787,8.9537,8.9787,5924.5961
2006-02-22 10:00:00,21.62,21.62,21.57,21.57,7719.928186714541,8.9787,8.9787,8.9579,8.9579,7719.9282
2006-02-22 10:10:00,21.56,21.61,21.53,21.61,17953.321364452422,8.9537,8.9745,8.9413,8.9745,17953.3214
2006-02-22 10:20:00,21.58,21.61,21.57,21.57,4129.2639138240565,8.962,8.9745,8.9579,8.9579,4129.2639
2006-02-22 10:30:00,21.58,21.58,21.54,21.56,15619.389587073609,8.962,8.962,8.9454,8.9537,15619.3896
2006-02-22 10:40:00,21.56,21.56,21.53,21.54,6104.129263913823,8.9537,8.9537,8.9413,8.9454,6104.1293
2006-02-22 10:50:00,21.54,21.55,21.52,21.52,7001.795332136444,8.9454,8.9496,8.9371,8.9371,7001.7953
2006-02-22 11:00:00,21.52,21.53,21.52,21.53,7719.928186714541,8.9371,8.9413,8.9371,8.9413,7719.9282
2006-02-22 11:10:00,21.53,21.54,21.51,21.51,9335.72710951526,8.9413,8.9454,8.933,8.933,9335.7271
2006-02-22 11:20:00,21.51,21.59,21.51,21.59,19389.58707360861,8.933,8.9662,8.933,8.9662,19389.5871
2006-02-22 11:30:00,21.59,21.59,21.52,21.54,25493.71633752244,8.9662,8.9662,8.9371,8.9454,25493.7163
2006-02-22 11:40:00,21.54,21.54,21.54,21.54,8258.527827648113,8.9454,8.9454,8.9454,8.9454,8258.5278
2006-02-22 11:50:00,21.54,21.56,21.52,21.52,25134.64991023339,8.9454,8.9537,8.9371,8.9371,25134.6499
2006-02-22 12:00:00,21.52,21.53,21.51,21.52,12208.258527827646,8.9371,8.9413,8.933,8.9371,12208.2585
2006-02-22 12:10:00,21.53,21.55,21.52,21.53,9874.326750448832,8.9413,8.9496,8.9371,8.9413,9874.3268
2006-02-22 12:20:00,21.53,21.53,21.51,21.51,10771.992818671451,8.9413,8.9413,8.933,8.933,10771.9928
2006-02-22 12:30:00,21.51,21.52,21.51,21.52,7540.394973070017,8.933,8.9371,8.933,8.9371,7540.395
2006-02-22 12:40:00,21.51,21.51,21.5,21.5,6822.26211849192,8.933,8.933,8.9288,8.9288,6822.2621
2006-02-22 12:50:00,21.51,21.52,21.5,21.52,6104.129263913823,8.933,8.9371,8.9288,8.9371,6104.1293
2006-02-22 13:00:00,21.53,21.53,21.51,21.52,3949.730700179533,8.9413,8.9413,8.933,8.9371,3949.7307
2006-02-22 13:10:00,21.52,21.53,21.51,21.52,4308.7971274685815,8.9371,8.9413,8.933,8.9371,4308.7971
2006-02-22 13:20:00,21.51,21.54,21.51,21.54,2333.931777378815,8.933,8.9454,8.933,8.9454,2333.9318
2006-02-22 13:30:00,21.52,21.52,21.51,21.52,7719.928186714541,8.9371,8.9371,8.933,8.9371,7719.9282
2006-02-22 13:40:00,21.53,21.54,21.51,21.53,4308.7971274685815,8.9413,8.9454,8.933,8.9413,4308.7971
2006-02-22 13:50:00,21.52,21.55,21.52,21.55,5385.996409335727,8.9371,8.9496,8.9371,8.9496,5385.9964
2006-02-22 14:00:00,21.55,21.62,21.55,21.61,30341.1131059246,8.9496,8.9787,8.9496,8.9745,30341.1131
2006-02-22 14:10:00,21.61,21.64,21.59,21.64,6463.195691202872,8.9745,8.987,8.9662,8.987,6463.1957
2006-02-22 14:20:00,21.62,21.65,21.61,21.65,19030.520646319565,8.9787,8.9911,8.9745,8.9911,19030.5206
2006-02-22 14:30:00,21.61,21.63,21.59,21.63,9335.72710951526,8.9745,8.9828,8.9662,8.9828,9335.7271
2006-02-22 14:40:00,21.65,21.65,21.6,21.62,16876.122082585276,8.9911,8.9911,8.9703,8.9787,16876.1221
2006-02-22 14:50:00,21.63,21.67,21.63,21.65,14183.123877917413,8.9828,8.9994,8.9828,8.9911,14183.1239
2006-02-22 15:00:00,21.63,21.66,21.62,21.63,19030.520646319565,8.9828,8.9953,8.9787,8.9828,19030.5206
2006-02-22 15:10:00,21.63,21.64,21.61,21.62,19389.58707360861,8.9828,8.987,8.9745,8.9787,19389.5871
2006-02-22 15:20:00,21.64,21.66,21.63,21.65,25673.24955116696,8.987,8.9953,8.9828,8.9911,25673.2496
2006-02-22 15:30:00,21.65,21.66,21.64,21.64,97307.00179533212,8.9911,8.9953,8.987,8.987,97307.0018
2006-02-22 15:40:00,21.64,21.66,21.64,21.65,37701.97486535009,8.987,8.9953,8.987,8.9911,37701.9749
2006-02-22 15:50:00,21.65,21.67,21.64,21.65,83842.0107719928,8.9911,8.9994,8.987,8.9911,83842.0108
2006-02-23 09:30:00,21.6,21.67,21.6,21.62,27289.04847396768,8.9703,8.9994,8.9703,8.9787,27289.0485
2006-02-23 09:40:00,21.65,21.65,21.6,21.6,16157.989228007178,8.9911,8.9911,8.9703,8.9703,16157.9892
2006-02-23 09:50:00,21.59,21.67,21.59,21.66,14901.256732495507,8.9662,8.9994,8.9662,8.9953,14901.2567
2006-02-23 10:00:00,21.65,21.68,21.63,21.68,32315.97845601436,8.9911,9.0036,8.9828,9.0036,32315.9785
2006-02-23 10:10:00,21.68,21.68,21.66,21.67,12746.85816876122,9.0036,9.0036,8.9953,8.9994,12746.8582
2006-02-23 10:20:00,21.66,21.67,21.65,21.66,8617.594254937163,8.9953,8.9994,8.9911,8.9953,8617.5943
2006-02-23 10:30:00,21.66,21.66,21.62,21.62,26750.44883303411,8.9953,8.9953,8.9787,8.9787,26750.4488
2006-02-23 10:40:00,21.62,21.66,21.62,21.66,8797.127468581686,8.9787,8.9953,8.9787,8.9953,8797.1275
2006-02-23 10:50:00,21.67,21.67,21.66,21.66,18491.921005386,8.9994,8.9994,8.9953,8.9953,18491.921
2006-02-23 11:00:00,21.67,21.68,21.66,21.67,6283.662477558348,8.9994,9.0036,8.9953,8.9994,6283.6625
2006-02-23 11:10:00,21.67,21.67,21.66,21.66,6822.26211849192,8.9994,8.9994,8.9953,8.9953,6822.2621
2006-02-23 11:20:00,21.66,21.67,21.66,21.67,15798.92280071813,8.9953,8.9994,8.9953,8.9994,15798.9228
2006-02-23 11:30:00,21.68,21.69,21.66,21.66,6283.662477558348,9.0036,9.0077,8.9953,8.9953,6283.6625
2006-02-23 11:40:00,21.67,21.67,21.64,21.65,4129.2639138240565,8.9994,8.9994,8.987,8.9911,4129.2639
2006-02-23 11:50:00,21.65,21.67,21.65,21.67,17594.254937163372,8.9911,8.9994,8.9911,8.9994,17594.2549
2006-02-23 12:00:00,21.67,21.67,21.62,21.62,25493.71633752244,8.9994,8.9994,8.9787,8.9787,25493.7163
2006-02-23 12:10:00,21.63,21.66,21.62,21.65,7360.861759425493,8.9828,8.9953,8.9787,8.9911,7360.8618
2006-02-23 12:20:00,21.65,21.65,21.63,21.63,4129.2639138240565,8.9911,8.9911,8.9828,8.9828,4129.2639
2006-02-23 12:30:00,21.65,21.67,21.63,21.64,6822.26211849192,8.9911,8.9994,8.9828,8.987,6822.2621
2006-02-23 12:40:00,21.63,21.65,21.62,21.63,12567.324955116695,8.9828,8.9911,8.9787,8.9828,12567.325
2006-02-23 12:50:00,21.63,21.64,21.62,21.62,2872.531418312388,8.9828,8.987,8.9787,8.9787,2872.5314
2006-02-23 13:00:00,21.62,21.63,21.61,21.61,4847.396768402154,8.9787,8.9828,8.9745,8.9745,4847.3968
2006-02-23 13:10:00,21.63,21.63,21.61,21.62,7899.461400359065,8.9828,8.9828,8.9745,8.9787,7899.4614
2006-02-23 13:20:00,21.62,21.62,21.61,21.62,9156.193895870734,8.9787,8.9787,8.9745,8.9787,9156.1939
2006-02-23 13:30:00,21.62,21.62,21.61,21.61,11669.658886894074,8.9787,8.9787,8.9745,8.9745,11669.6589
2006-02-23 13:40:00,21.61,21.61,21.58,21.59,11849.192100538598,8.9745,8.9745,8.962,8.9662,11849.1921
2006-02-23 13:50:00,21.59,21.6,21.58,21.6,7899.461400359065,8.9662,8.9703,8.962,8.9703,7899.4614
2006-02-23 14:00:00,21.6,21.61,21.59,21.59,4667.86355475763,8.9703,8.9745,8.9662,8.9662,4667.8636
2006-02-23 14:10:00,21.59,21.59,21.56,21.56,21723.518850987428,8.9662,8.9662,8.9537,8.9537,21723.5189
2006-02-23 14:20:00,21.58,21.61,21.56,21.61,9874.326750448832,8.962,8.9745,8.9537,8.9745,9874.3268
2006-02-23 14:30:00,21.61,21.61,21.6,21.61,4488.3303411131055,8.9745,8.9745,8.9703,8.9745,4488.3303
2006-02-23 14:40:00,21.6,21.61,21.6,21.61,7899.461400359065,8.9703,8.9745,8.9703,8.9745,7899.4614
2006-02-23 14:50:00,21.61,21.61,21.59,21.61,10233.39317773788,8.9745,8.9745,8.9662,8.9745,10233.3932
2006-02-23 15:00:00,21.61,21.61,21.6,21.61,5565.529622980251,8.9745,8.9745,8.9703,8.9745,5565.5296
2006-02-23 15:10:00,21.61,21.64,21.61,21.61,9694.793536804307,8.9745,8.987,8.9745,8.9745,9694.7935
2006-02-23 15:20:00,21.61,21.63,21.58,21.6,19210.05385996409,8.9745,8.9828,8.962,8.9703,19210.0539
2006-02-23 15:30:00,21.6,21.61,21.56,21.58,20107.71992818671,8.9703,8.9745,8.9537,8.962,20107.7199
2006-02-23 15:40:00,21.58,21.59,21.56,21.57,31777.378815080785,8.962,8.9662,8.9537,8.9579,31777.3788
2006-02-23 15:50:00,21.58,21.6,21.57,21.57,29982.046678635543,8.962,8.9703,8.9579,8.9579,29982.0467
2006-02-24 09:30:00,21.49,21.58,21.49,21.55,25852.782764811487,8.9247,8.962,8.9247,8.9496,25852.7828
2006-02-24 09:40:00,21.53,21.53,21.5,21.52,8976.660682226211,8.9413,8.9413,8.9288,8.9371,8976.6607
2006-02-24 09:50:00,21.53,21.53,21.49,21.51,10233.39317773788,8.9413,8.9413,8.9247,8.933,10233.3932
2006-02-24 10:00:00,21.52,21.53,21.51,21.51,7001.795332136444,8.9371,8.9413,8.933,8.933,7001.7953
2006-02-24 10:10:00,21.51,21.51,21.48,21.48,26391.38240574506,8.933,8.933,8.9205,8.9205,26391.3824
2006-02-24 10:20:00,21.48,21.52,21.48,21.51,12387.79174147217,8.9205,8.9371,8.9205,8.933,12387.7917
2006-02-24 10:30:00,21.5,21.51,21.47,21.47,19928.186714542186,8.9288,8.933,8.9164,8.9164,19928.1867
2006-02-24 10:40:00,21.48,21.49,21.47,21.49,4488.3303411131055,8.9205,8.9247,8.9164,8.9247,4488.3303
2006-02-24 10:50:00,21.49,21.49,21.49,21.49,2513.464991023339,8.9247,8.9247,8.9247,8.9247,2513.465
2006-02-24 11:00:00,21.49,21.5,21.49,21.5,6283.662477558348,8.9247,8.9288,8.9247,8.9288,6283.6625
2006-02-24 11:10:00,21.5,21.5,21.49,21.49,3411.13105924596,8.9288,8.9288,8.9247,8.9247,3411.1311
2006-02-24 11:20:00,21.48,21.51,21.48,21.5,5565.529622980251,8.9205,8.933,8.9205,8.9288,5565.5296
2006-02-24 11:30:00,21.5,21.51,21.49,21.51,31956.91202872531,8.9288,8.933,8.9247,8.933,31956.912
2006-02-24 11:40:00,21.5,21.51,21.49,21.49,22800.71813285457,8.9288,8.933,8.9247,8.9247,22800.7181
2006-02-24 11:50:00,21.49,21.5,21.49,21.49,22441.651705565528,8.9247,8.9288,8.9247,8.9247,22441.6517
2006-02-24 12:00:00,21.5,21.51,21.49,21.5,16876.122082585276,8.9288,8.933,8.9247,8.9288,16876.1221
2006-02-24 12:10:00,21.49,21.5,21.49,21.49,1795.3321364452422,8.9247,8.9288,8.9247,8.9247,1795.3321
2006-02-24 12:20:00,21.48,21.49,21.48,21.48,3052.0646319569114,8.9205,8.9247,8.9205,8.9205,3052.0646
2006-02-24 12:30:00,21.49,21.49,21.48,21.49,5745.062836624775,8.9247,8.9247,8.9205,8.9247,5745.0628
2006-02-24 12:40:00,21.49,21.5,21.49,21.5,4308.7971274685815,8.9247,8.9288,8.9247,8.9288,4308.7971
2006-02-24 12:50:00,21.5,21.51,21.49,21.51,4129.2639138240565,8.9288,8.933,8.9247,8.933,4129.2639
2006-02-24 13:00:00,21.51,21.51,21.5,21.5,10412.926391382403,8.933,8.933,8.9288,8.9288,10412.9264
2006-02-24 13:10:00,21.5,21.5,21.49,21.49,12028.725314183122,8.9288,8.9288,8.9247,8.9247,12028.7253
2006-02-24 13:20:00,21.5,21.5,21.49,21.5,3231.597845601436,8.9288,8.9288,8.9247,8.9288,3231.5978
2006-02-24 13:30:00,21.5,21.51,21.49,21.51,2513.464991023339,8.9288,8.933,8.9247,8.933,2513.465
2006-02-24 13:40:00,21.5,21.51,21.49,21.49,6283.662477558348,8.9288,8.933,8.9247,8.9247,6283.6625
2006-02-24 13:50:00,21.5,21.5,21.47,21.48,17414.721723518847,8.9288,8.9288,8.9164,8.9205,17414.7217
2006-02-24 14:00:00,21.48,21.5,21.47,21.5,15080.789946140034,8.9205,8.9288,8.9164,8.9288,15080.7899
2006-02-24 14:10:00,21.5,21.51,21.5,21.51,16876.122082585276,8.9288,8.933,8.9288,8.933,16876.1221
2006-02-24 14:20:00,21.5,21.51,21.49,21.51,20287.25314183124,8.9288,8.933,8.9247,8.933,20287.2531
2006-02-24 14:30:00,21.49,21.51,21.48,21.5,33393.1777378815,8.9247,8.933,8.9205,8.9288,33393.1777
2006-02-24 14:40:00,21.5,21.5,21.49,21.5,5745.062836624775,8.9288,8.9288,8.9247,8.9288,5745.0628
2006-02-24 14:50:00,21.5,21.5,21.49,21.5,9874.326750448832,8.9288,8.9288,8.9247,8.9288,9874.3268
2006-02-24 15:00:00,21.5,21.51,21.49,21.49,29622.980251346493,8.9288,8.933,8.9247,8.9247,29622.9803
2006-02-24 15:10:00,21.49,21.5,21.49,21.49,5565.529622980251,8.9247,8.9288,8.9247,8.9247,5565.5296
2006-02-24 15:20:00,21.5,21.5,21.49,21.5,8258.527827648113,8.9288,8.9288,8.9247,8.9288,8258.5278
2006-02-24 15:30:00,21.5,21.51,21.48,21.49,9515.260323159782,8.9288,8.933,8.9205,8.9247,9515.2603
2006-02-24 15:40:00,21.49,21.51,21.49,21.49,22082.58527827648,8.9247,8.933,8.9247,8.9247,22082.5853
2006-02-24 15:50:00,21.5,21.51,21.49,21.5,40394.97307001795,8.9288,8.933,8.9247,8.9288,40394.9731
2006-02-27 09:30:00,21.49,21.62,21.49,21.61,45780.96947935368,8.9247,8.9787,8.9247,8.9745,45780.9695
2006-02-27 09:40:00,21.61,21.61,21.58,21.58,21364.45242369838,8.9745,8.9745,8.962,8.962,21364.4524
2006-02-27 09:50:00,21.58,21.61,21.53,21.53,94254.93716337522,8.962,8.9745,8.9413,8.9413,94254.9372
2006-02-27 10:00:00,21.53,21.58,21.53,21.57,50807.89946140035,8.9413,8.962,8.9413,8.9579,50807.8995
2006-02-27 10:10:00,21.57,21.62,21.57,21.59,55834.82944344703,8.9579,8.9787,8.9579,8.9662,55834.8294
2006-02-27 10:20:00,21.59,21.62,21.58,21.62,63016.157989228,8.9662,8.9787,8.962,8.9787,63016.158
2006-02-27 10:30:00,21.62,21.63,21.6,21.61,110053.85996409334,8.9787,8.9828,8.9703,8.9745,110053.86
2006-02-27 10:40:00,21.61,21.61,21.6,21.61,19030.520646319565,8.9745,8.9745,8.9703,8.9745,19030.5206
2006-02-27 10:50:00,21.61,21.67,21.6,21.65,75403.94973070017,8.9745,8.9994,8.9703,8.9911,75403.9497
2006-02-27 11:00:00,21.64,21.67,21.62,21.63,37163.37522441651,8.987,8.9994,8.9787,8.9828,37163.3752
2006-02-27 11:10:00,21.63,21.67,21.63,21.67,13644.52423698384,8.9828,8.9994,8.9828,8.9994,13644.5242
2006-02-27 11:20:00,21.67,21.67,21.66,21.67,10771.992818671451,8.9994,8.9994,8.9953,8.9994,10771.9928
2006-02-27 11:30:00,21.67,21.67,21.67,21.67,13644.52423698384,8.9994,8.9994,8.9994,8.9994,13644.5242
2006-02-27 11:40:00,21.67,21.67,21.66,21.66,10233.39317773788,8.9994,8.9994,8.9953,8.9953,10233.3932
2006-02-27 11:50:00,21.66,21.66,21.66,21.66,4488.3303411131055,8.9953,8.9953,8.9953,8.9953,4488.3303
2006-02-27 12:00:00,21.66,21.67,21.66,21.67,21723.518850987428,8.9953,8.9994,8.9953,8.9994,21723.5189
2006-02-27 12:10:00,21.67,21.7,21.66,21.7,17235.188509874326,8.9994,9.0119,8.9953,9.0119,17235.1885
2006-02-27 12:20:00,21.7,21.7,21.69,21.7,7181.328545780969,9.0119,9.0119,9.0077,9.0119,7181.3285
2006-02-27 12:30:00,21.7,21.7,21.69,21.69,12926.391382405744,9.0119,9.0119,9.0077,9.0077,12926.3914
2006-02-27 12:40:00,21.7,21.7,21.67,21.68,29622.980251346493,9.0119,9.0119,8.9994,9.0036,29622.9803
2006-02-27 12:50:00,21.68,21.7,21.67,21.7,73967.68402154397,9.0036,9.0119,8.9994,9.0119,73967.684
2006-02-27 13:00:00,21.7,21.71,21.7,21.71,41472.17235188509,9.0119,9.016,9.0119,9.016,41472.1724
2006-02-27 13:10:00,21.71,21.8,21.71,21.8,11669.658886894074,9.016,9.0534,9.016,9.0534,11669.6589
2006-02-27 13:20:00,21.8,21.8,21.75,21.78,19569.12028725314,9.0534,9.0534,9.0326,9.0451,19569.1203
2006-02-27 13:30:00,21.79,21.81,21.78,21.78,55655.29622980251,9.0493,9.0576,9.0451,9.0451,55655.2962
2006-02-27 13:40:00,21.78,21.82,21.78,21.81,31956.91202872531,9.0451,9.0617,9.0451,9.0576,31956.912
2006-02-27 13:50:00,21.81,21.84,21.8,21.82,14901.256732495507,9.0576,9.07,9.0534,9.0617,14901.2567
2006-02-27 14:00:00,21.81,21.83,21.81,21.83,73788.15080789945,9.0576,9.0659,9.0576,9.0659,73788.1508
2006-02-27 14:10:00,21.82,21.83,21.81,21.83,20825.852782764807,9.0617,9.0659,9.0576,9.0659,20825.8528
2006-02-27 14:20:00,21.85,21.86,21.83,21.84,172710.9515260323,9.0742,9.0783,9.0659,9.07,172710.9515
2006-02-27 14:30:00,21.84,21.86,21.83,21.86,160143.6265709156,9.07,9.0783,9.0659,9.0783,160143.6266
2006-02-27 14:40:00,21.86,21.89,21.86,21.89,200359.066427289,9.0783,9.0908,9.0783,9.0908,200359.0664
2006-02-27 14:50:00,21.88,21.89,21.87,21.89,14542.19030520646,9.0866,9.0908,9.0825,9.0908,14542.1903
2006-02-27 15:00:00,21.89,21.89,21.88,21.88,14003.590664272888,9.0908,9.0908,9.0866,9.0866,14003.5907
2006-02-27 15:10:00,21.88,21.89,21.86,21.87,131418.31238779172,9.0866,9.0908,9.0783,9.0825,131418.3124
2006-02-27 15:20:00,21.87,21.89,21.86,21.88,15260.323159784555,9.0825,9.0908,9.0783,9.0866,15260.3232
2006-02-27 15:30:00,21.88,21.89,21.86,21.87,21543.985637342907,9.0866,9.0908,9.0783,9.0825,21543.9856
2006-02-27 15:40:00,21.87,21.88,21.81,21.83,29982.046678635543,9.0825,9.0866,9.0576,9.0659,29982.0467
2006-02-27 15:50:00,21.83,21.86,21.78,21.8,131238.7791741472,9.0659,9.0783,9.0451,9.0534,131238.7792
2006-02-28 09:30:00,21.83,21.97,21.83,21.96,51346.49910233392,9.0659,9.124,9.0659,9.1199,51346.4991
2006-02-28 09:40:00,21.97,22.0,21.95,21.98,16517.055655296226,9.124,9.1365,9.1157,9.1282,16517.0557
2006-02-28 09:50:00,21.98,21.98,21.9,21.9,38061.04129263913,9.1282,9.1282,9.0949,9.0949,38061.0413
2006-02-28 10:00:00,21.9,21.92,21.88,21.92,31238.779174147214,9.0949,9.1032,9.0866,9.1032,31238.7792
2006-02-28 10:10:00,21.92,21.95,21.92,21.95,19030.520646319565,9.1032,9.1157,9.1032,9.1157,19030.5206
2006-02-28 10:20:00,21.95,21.97,21.93,21.97,51346.49910233392,9.1157,9.124,9.1074,9.124,51346.4991
2006-02-28 10:30:00,21.97,21.98,21.95,21.98,69479.35368043087,9.124,9.1282,9.1157,9.1282,69479.3537
2006-02-28 10:40:00,21.99,22.0,21.96,21.96,39676.84021543985,9.1323,9.1365,9.1199,9.1199,39676.8402
2006-02-28 10:50:00,21.95,21.98,21.95,21.97,18491.921005386,9.1157,9.1282,9.1157,9.124,18491.921
2006-02-28 11:00:00,21.97,22.0,21.97,22.0,14542.19030520646,9.124,9.1365,9.124,9.1365,14542.1903
2006-02-28 11:10:00,22.0,22.0,21.97,21.97,88689.40754039495,9.1365,9.1365,9.124,9.124,88689.4075
2006-02-28 11:20:00,21.97,21.99,21.97,21.98,47935.36804308796,9.124,9.1323,9.124,9.1282,47935.368
2006-02-28 11:30:00,21.97,21.97,21.95,21.96,159066.42728904844,9.124,9.124,9.1157,9.1199,159066.4273
2006-02-28 11:40:00,21.96,21.96,21.93,21.95,60143.62657091561,9.1199,9.1199,9.1074,9.1157,60143.6266
2006-02-28 11:50:00,21.95,21.96,21.94,21.95,17055.6552962298,9.1157,9.1199,9.1115,9.1157,17055.6553
2006-02-28 12:00:00,21.97,21.97,21.93,21.97,51885.098743267496,9.124,9.124,9.1074,9.124,51885.0987
2006-02-28 12:10:00,21.97,21.98,21.93,21.95,26750.44883303411,9.124,9.1282,9.1074,9.1157,26750.4488
2006-02-28 12:20:00,21.95,21.97,21.93,21.97,17773.788150807897,9.1157,9.124,9.1074,9.124,17773.7882
2006-02-28 12:30:00,21.97,21.98,21.93,21.96,20646.319569120285,9.124,9.1282,9.1074,9.1199,20646.3196
2006-02-28 12:40:00,21.95,22.0,21.94,21.96,17055.6552962298,9.1157,9.1365,9.1115,9.1199,17055.6553
2006-02-28 12:50:00,21.98,22.0,21.96,21.98,9694.793536804307,9.1282,9.1365,9.1199,9.1282,9694.7935
2006-02-28 13:00:00,21.98,22.0,21.98,21.98,14183.123877917413,9.1282,9.1365,9.1282,9.1282,14183.1239
2006-02-28 13:10:00,21.98,22.0,21.98,22.0,17773.788150807897,9.1282,9.1365,9.1282,9.1365,17773.7882
2006-02-28 13:20:00,22.0,22.0,21.99,22.0,127289.04847396766,9.1365,9.1365,9.1323,9.1365,127289.0485
2006-02-28 13:30:00,22.0,22.0,21.99,22.0,39856.37342908437,9.1365,9.1365,9.1323,9.1365,39856.3734
2006-02-28 13:40:00,21.99,22.0,21.98,22.0,59964.093357271086,9.1323,9.1365,9.1282,9.1365,59964.0934
2006-02-28 13:50:00,21.99,22.0,21.96,21.97,76122.08258527826,9.1323,9.1365,9.1199,9.124,76122.0826
2006-02-28 14:00:00,21.97,22.0,21.96,21.99,38420.10771992818,9.124,9.1365,9.1199,9.1323,38420.1077
2006-02-28 14:10:00,21.99,22.0,21.98,22.0,32315.97845601436,9.1323,9.1365,9.1282,9.1365,32315.9785
2006-02-28 14:20:00,22.0,22.0,22.0,22.0,49192.10053859963,9.1365,9.1365,9.1365,9.1365,49192.1005
2006-02-28 14:30:00,22.0,22.0,21.99,22.0,75942.54937163374,9.1365,9.1365,9.1323,9.1365,75942.5494
2006-02-28 14:40:00,22.0,22.0,21.98,22.0,96050.26929982046,9.1365,9.1365,9.1282,9.1365,96050.2693
2006-02-28 14:50:00,22.0,22.11,21.98,22.11,148653.50089766603,9.1365,9.1821,9.1282,9.1821,148653.5009
2006-02-28 15:00:00,22.11,22.12,22.01,22.02,68043.08797127468,9.1821,9.1863,9.1406,9.1448,68043.088
2006-02-28 15:10:00,22.02,22.06,22.01,22.05,60323.159784560135,9.1448,9.1614,9.1406,9.1572,60323.1598
2006-02-28 15:20:00,22.03,22.14,22.01,22.12,66427.28904847396,9.1489,9.1946,9.1406,9.1863,66427.289
2006-02-28 15:30:00,22.12,22.25,22.12,22.19,163195.69120287252,9.1863,9.2403,9.1863,9.2154,163195.6912
2006-02-28 15:40:00,22.19,22.22,22.12,22.17,153141.83123877915,9.2154,9.2278,9.1863,9.2071,153141.8312
2006-02-28 15:50:00,22.18,22.18,22.05,22.06,261759.4254937163,9.2112,9.2112,9.1572,9.1614,261759.4255
2006-03-01 09:30:00,22.11,22.2,22.03,22.2,23159.784560143624,9.1821,9.2195,9.1489,9.2195,23159.7846
2006-03-01 09:40:00,22.2,22.25,22.17,22.17,77917.4147217235,9.2195,9.2403,9.2071,9.2071,77917.4147
2006-03-01 09:50:00,22.17,22.17,22.12,22.17,10233.39317773788,9.2071,9.2071,9.1863,9.2071,10233.3932
2006-03-01 10:00:00,22.16,22.2,22.14,22.15,16876.122082585276,9.2029,9.2195,9.1946,9.1988,16876.1221
2006-03-01 10:10:00,22.14,22.15,22.14,22.14,15798.92280071813,9.1946,9.1988,9.1946,9.1946,15798.9228
2006-03-01 10:20:00,22.14,22.15,22.14,22.14,9515.260323159782,9.1946,9.1988,9.1946,9.1946,9515.2603
2006-03-01 10:30:00,22.15,22.21,22.14,22.19,5924.596050269299,9.1988,9.2237,9.1946,9.2154,5924.5961
2006-03-01 10:40:00,22.19,22.24,22.19,22.24,10233.39317773788,9.2154,9.2361,9.2154,9.2361,10233.3932
2006-03-01 10:50:00,22.22,22.27,22.2,22.22,13824.057450628365,9.2278,9.2486,9.2195,9.2278,13824.0575
2006-03-01 11:00:00,22.25,22.26,22.21,22.21,28545.78096947935,9.2403,9.2444,9.2237,9.2237,28545.781
2006-03-01 11:10:00,22.23,22.25,22.22,22.24,11669.658886894074,9.232,9.2403,9.2278,9.2361,11669.6589
2006-03-01 11:20:00,22.24,22.26,22.21,22.22,9156.193895870734,9.2361,9.2444,9.2237,9.2278,9156.1939
2006-03-01 11:30:00,22.22,22.23,22.21,22.21,16696.58886894075,9.2278,9.232,9.2237,9.2237,16696.5889
2006-03-01 11:40:00,22.21,22.22,22.19,22.19,12028.725314183122,9.2237,9.2278,9.2154,9.2154,12028.7253
2006-03-01 11:50:00,22.19,22.22,22.19,22.21,27468.581687612204,9.2154,9.2278,9.2154,9.2237,27468.5817
2006-03-01 12:00:00,22.21,22.22,22.2,22.2,17953.321364452422,9.2237,9.2278,9.2195,9.2195,17953.3214
2006-03-01 12:10:00,22.2,22.21,22.18,22.2,98922.80071813284,9.2195,9.2237,9.2112,9.2195,98922.8007
2006-03-01 12:20:00,22.2,22.22,22.2,22.22,11310.592459605024,9.2195,9.2278,9.2195,9.2278,11310.5925
2006-03-01 12:30:00,22.21,22.24,22.21,22.22,15619.389587073609,9.2237,9.2361,9.2237,9.2278,15619.3896
2006-03-01 12:40:00,22.21,22.22,22.2,22.21,17055.6552962298,9.2237,9.2278,9.2195,9.2237,17055.6553
2006-03-01 12:50:00,22.21,22.21,22.2,22.21,8438.061041292638,9.2237,9.2237,9.2195,9.2237,8438.061
2006-03-01 13:00:00,22.2,22.22,22.2,22.2,12926.391382405744,9.2195,9.2278,9.2195,9.2195,12926.3914
2006-03-01 13:10:00,22.19,22.21,22.19,22.2,7001.795332136444,9.2154,9.2237,9.2154,9.2195,7001.7953
2006-03-01 13:20:00,22.2,22.21,22.19,22.21,5745.062836624775,9.2195,9.2237,9.2154,9.2237,5745.0628
2006-03-01 13:30:00,22.21,22.22,22.19,22.2,4847.396768402154,9.2237,9.2278,9.2154,9.2195,4847.3968
2006-03-01 13:40:00,22.19,22.2,22.19,22.2,4308.7971274685815,9.2154,9.2195,9.2154,9.2195,4308.7971
2006-03-01 13:50:00,22.2,22.23,22.19,22.22,65888.68940754038,9.2195,9.232,9.2154,9.2278,65888.6894
2006-03-01 14:00:00,22.22,22.22,22.21,22.22,3231.597845601436,9.2278,9.2278,9.2237,9.2278,3231.5978
2006-03-01 14:10:00,22.22,22.22,22.2,22.22,25134.64991023339,9.2278,9.2278,9.2195,9.2278,25134.6499
2006-03-01 14:20:00,22.22,22.22,22.2,22.2,5026.929982046678,9.2278,9.2278,9.2195,9.2195,5026.93
2006-03-01 14:30:00,22.21,22.22,22.2,22.2,2513.464991023339,9.2237,9.2278,9.2195,9.2195,2513.465
2006-03-01 14:40:00,22.2,22.22,22.2,22.22,8797.127468581686,9.2195,9.2278,9.2195,9.2278,8797.1275
2006-03-01 14:50:00,22.22,22.22,22.21,22.21,4667.86355475763,9.2278,9.2278,9.2237,9.2237,4667.8636
2006-03-01 15:00:00,22.21,22.22,22.21,22.22,125852.78276481148,9.2237,9.2278,9.2237,9.2278,125852.7828
2006-03-01 15:10:00,22.22,22.22,22.22,22.22,6283.662477558348,9.2278,9.2278,9.2278,9.2278,6283.6625
2006-03-01 15:20:00,22.22,22.22,22.22,22.22,7719.928186714541,9.2278,9.2278,9.2278,9.2278,7719.9282
2006-03-01 15:30:00,22.22,22.23,22.22,22.23,31238.779174147214,9.2278,9.232,9.2278,9.232,31238.7792
2006-03-01 15:40:00,22.23,22.29,22.23,22.27,111310.59245960502,9.232,9.2569,9.232,9.2486,111310.5925
2006-03-01 15:50:00,22.27,22.28,22.27,22.28,79174.14721723518,9.2486,9.2527,9.2486,9.2527,79174.1472
2006-03-02 09:30:00,22.2,22.2,22.18,22.19,8078.994614003589,9.2195,9.2195,9.2112,9.2154,8078.9946
2006-03-02 09:40:00,22.19,22.22,22.18,22.22,15080.789946140034,9.2154,9.2278,9.2112,9.2278,15080.7899
2006-03-02 09:50:00,22.22,22.24,22.19,22.2,12926.391382405744,9.2278,9.2361,9.2154,9.2195,12926.3914
2006-03-02 10:00:00,22.21,22.21,22.11,22.15,22262.118491921003,9.2237,9.2237,9.1821,9.1988,22262.1185
2006-03-02 10:10:00,22.15,22.2,22.14,22.17,11310.592459605024,9.1988,9.2195,9.1946,9.2071,11310.5925
2006-03-02 10:20:00,22.17,22.23,22.16,22.22,59784.56014362656,9.2071,9.232,9.2029,9.2278,59784.5601
2006-03-02 10:30:00,22.21,22.22,22.18,22.2,6822.26211849192,9.2237,9.2278,9.2112,9.2195,6822.2621
2006-03-02 10:40:00,22.2,22.21,22.19,22.19,4667.86355475763,9.2195,9.2237,9.2154,9.2154,4667.8636
2006-03-02 10:50:00,22.19,22.22,22.19,22.21,7001.795332136444,9.2154,9.2278,9.2154,9.2237,7001.7953
2006-03-02 11:00:00,22.21,22.22,22.2,22.22,8976.660682226211,9.2237,9.2278,9.2195,9.2278,8976.6607
2006-03-02 11:10:00,22.22,22.22,22.19,22.2,8438.061041292638,9.2278,9.2278,9.2154,9.2195,8438.061
2006-03-02 11:20:00,22.21,22.22,22.21,22.22,12028.725314183122,9.2237,9.2278,9.2237,9.2278,12028.7253
2006-03-02 11:30:00,22.22,22.22,22.2,22.2,4488.3303411131055,9.2278,9.2278,9.2195,9.2195,4488.3303
2006-03-02 11:40:00,22.2,22.21,22.19,22.2,5924.596050269299,9.2195,9.2237,9.2154,9.2195,5924.5961
2006-03-02 11:50:00,22.19,22.2,22.19,22.19,3411.13105924596,9.2154,9.2195,9.2154,9.2154,3411.1311
2006-03-02 12:00:00,22.2,22.2,22.19,22.2,5565.529622980251,9.2195,9.2195,9.2154,9.2195,5565.5296
2006-03-02 12:10:00,22.2,22.22,22.19,22.22,5026.929982046678,9.2195,9.2278,9.2154,9.2278,5026.93
2006-03-02 12:20:00,22.22,22.22,22.19,22.22,26750.44883303411,9.2278,9.2278,9.2154,9.2278,26750.4488
2006-03-02 12:30:00,22.22,22.22,22.21,22.21,4308.7971274685815,9.2278,9.2278,9.2237,9.2237,4308.7971
2006-03-02 12:40:00,22.21,22.23,22.21,22.22,213644.52423698385,9.2237,9.232,9.2237,9.2278,213644.5242
2006-03-02 12:50:00,22.21,22.21,22.2,22.2,2872.531418312388,9.2237,9.2237,9.2195,9.2195,2872.5314
2006-03-02 13:00:00,22.2,22.21,22.2,22.21,5565.529622980251,9.2195,9.2237,9.2195,9.2237,5565.5296
2006-03-02 13:10:00,22.2,22.23,22.2,22.22,5385.996409335727,9.2195,9.232,9.2195,9.2278,5385.9964
2006-03-02 13:20:00,22.22,22.23,22.21,22.21,52423.69838420107,9.2278,9.232,9.2237,9.2237,52423.6984
2006-03-02 13:30:00,22.21,22.24,22.21,22.22,6104.129263913823,9.2237,9.2361,9.2237,9.2278,6104.1293
2006-03-02 13:40:00,22.22,22.25,22.22,22.25,5206.463195691202,9.2278,9.2403,9.2278,9.2403,5206.4632
2006-03-02 13:50:00,22.23,22.25,22.22,22.25,3590.6642728904844,9.232,9.2403,9.2278,9.2403,3590.6643
2006-03-02 14:00:00,22.24,22.24,22.21,22.22,9874.326750448832,9.2361,9.2361,9.2237,9.2278,9874.3268
2006-03-02 14:10:00,22.23,22.27,22.22,22.27,8438.061041292638,9.232,9.2486,9.2278,9.2486,8438.061
2006-03-02 14:20:00,22.27,22.27,22.26,22.27,11669.658886894074,9.2486,9.2486,9.2444,9.2486,11669.6589
2006-03-02 14:30:00,22.26,22.27,22.26,22.26,4667.86355475763,9.2444,9.2486,9.2444,9.2444,4667.8636
2006-03-02 14:40:00,22.26,22.27,22.25,22.27,6642.728904847396,9.2444,9.2486,9.2403,9.2486,6642.7289
2006-03-02 14:50:00,22.27,22.3,22.26,22.3,12028.725314183122,9.2486,9.2611,9.2444,9.2611,12028.7253
2006-03-02 15:00:00,22.3,22.33,22.3,22.33,9694.793536804307,9.2611,9.2735,9.2611,9.2735,9694.7935
2006-03-02 15:10:00,22.31,22.34,22.31,22.33,10592.459605026928,9.2652,9.2777,9.2652,9.2735,10592.4596
2006-03-02 15:20:00,22.33,22.36,22.31,22.35,25314.183123877912,9.2735,9.286,9.2652,9.2818,25314.1831
2006-03-02 15:30:00,22.34,22.37,22.34,22.37,15619.389587073609,9.2777,9.2901,9.2777,9.2901,15619.3896
2006-03-02 15:40:00,22.39,22.41,22.39,22.41,22800.71813285457,9.2984,9.3067,9.2984,9.3067,22800.7181
2006-03-02 15:50:00,22.4,22.55,22.39,22.44,142369.8384201077,9.3026,9.3649,9.2984,9.3192,142369.8384
2006-03-03 09:30:00,22.39,22.53,22.39,22.52,23339.31777378815,9.2984,9.3566,9.2984,9.3524,23339.3178
2006-03-03 09:40:00,22.5,22.58,22.5,22.51,46140.03590664272,9.3441,9.3773,9.3441,9.3483,46140.0359
2006-03-03 09:50:00,22.47,22.5,22.47,22.49,10771.992818671451,9.3317,9.3441,9.3317,9.34,10771.9928
2006-03-03 10:00:00,22.49,22.53,22.47,22.5,43267.504488330334,9.34,9.3566,9.3317,9.3441,43267.5045
2006-03-03 10:10:00,22.5,22.53,22.49,22.51,17414.721723518847,9.3441,9.3566,9.34,9.3483,17414.7217
2006-03-03 10:20:00,22.51,22.54,22.5,22.53,14901.256732495507,9.3483,9.3607,9.3441,9.3566,14901.2567
2006-03-03 10:30:00,22.53,22.54,22.46,22.49,29622.980251346493,9.3566,9.3607,9.3275,9.34,29622.9803
2006-03-03 10:40:00,22.49,22.5,22.47,22.47,8976.660682226211,9.34,9.3441,9.3317,9.3317,8976.6607
2006-03-03 10:50:00,22.47,22.47,22.45,22.45,14721.723518850986,9.3317,9.3317,9.3233,9.3233,14721.7235
2006-03-03 11:00:00,22.45,22.47,22.44,22.46,13105.924596050269,9.3233,9.3317,9.3192,9.3275,13105.9246
2006-03-03 11:10:00,22.45,22.45,22.44,22.44,18850.987432675043,9.3233,9.3233,9.3192,9.3192,18850.9874
2006-03-03 11:20:00,22.44,22.45,22.43,22.44,14721.723518850986,9.3192,9.3233,9.315,9.3192,14721.7235
2006-03-03 11:30:00,22.44,22.44,22.34,22.34,35368.043087971266,9.3192,9.3192,9.2777,9.2777,35368.0431
2006-03-03 11:40:00,22.34,22.41,22.34,22.41,21184.919210053857,9.2777,9.3067,9.2777,9.3067,21184.9192
2006-03-03 11:50:00,22.4,22.42,22.4,22.42,3949.730700179533,9.3026,9.3109,9.3026,9.3109,3949.7307
2006-03-03 12:00:00,22.42,22.43,22.41,22.41,13644.52423698384,9.3109,9.315,9.3067,9.3067,13644.5242
2006-03-03 12:10:00,22.42,22.42,22.39,22.39,19030.520646319565,9.3109,9.3109,9.2984,9.2984,19030.5206
2006-03-03 12:20:00,22.4,22.41,22.38,22.39,19030.520646319565,9.3026,9.3067,9.2943,9.2984,19030.5206
2006-03-03 12:30:00,22.39,22.41,22.37,22.38,23877.91741472172,9.2984,9.3067,9.2901,9.2943,23877.9174
2006-03-03 12:40:00,22.39,22.41,22.39,22.4,3411.13105924596,9.2984,9.3067,9.2984,9.3026,3411.1311
2006-03-03 12:50:00,22.4,22.41,22.4,22.41,5026.929982046678,9.3026,9.3067,9.3026,9.3067,5026.93
2006-03-03 13:00:00,22.4,22.41,22.39,22.39,3770.197486535009,9.3026,9.3067,9.2984,9.2984,3770.1975
2006-03-03 13:10:00,22.39,22.39,22.38,22.39,11490.12567324955,9.2984,9.2984,9.2943,9.2984,11490.1257
2006-03-03 13:20:00,22.39,22.42,22.38,22.42,9335.72710951526,9.2984,9.3109,9.2943,9.3109,9335.7271
2006-03-03 13:30:00,22.44,22.48,22.44,22.44,12208.258527827646,9.3192,9.3358,9.3192,9.3192,12208.2585
2006-03-03 13:40:00,22.45,22.46,22.41,22.46,19389.58707360861,9.3233,9.3275,9.3067,9.3275,19389.5871
2006-03-03 13:50:00,22.46,22.47,22.45,22.46,8078.994614003589,9.3275,9.3317,9.3233,9.3275,8078.9946
2006-03-03 14:00:00,22.46,22.47,22.46,22.46,21903.05206463196,9.3275,9.3317,9.3275,9.3275,21903.0521
2006-03-03 14:10:00,22.46,22.46,22.43,22.44,12926.391382405744,9.3275,9.3275,9.315,9.3192,12926.3914
2006-03-03 14:20:00,22.44,22.45,22.44,22.45,9515.260323159782,9.3192,9.3233,9.3192,9.3233,9515.2603
2006-03-03 14:30:00,22.45,22.47,22.44,22.47,11310.592459605024,9.3233,9.3317,9.3192,9.3317,11310.5925
2006-03-03 14:40:00,22.48,22.49,22.46,22.48,14183.123877917413,9.3358,9.34,9.3275,9.3358,14183.1239
2006-03-03 14:50:00,22.47,22.49,22.47,22.49,12387.79174147217,9.3317,9.34,9.3317,9.34,12387.7917
2006-03-03 15:00:00,22.51,22.51,22.45,22.47,24416.51705565529,9.3483,9.3483,9.3233,9.3317,24416.5171
2006-03-03 15:10:00,22.45,22.46,22.44,22.44,8617.594254937163,9.3233,9.3275,9.3192,9.3192,8617.5943
2006-03-03 15:20:00,22.43,22.44,22.4,22.42,12567.324955116695,9.315,9.3192,9.3026,9.3109,12567.325
2006-03-03 15:30:00,22.42,22.42,22.4,22.41,16517.055655296226,9.3109,9.3109,9.3026,9.3067,16517.0557
2006-03-03 15:40:00,22.41,22.42,22.39,22.4,21184.919210053857,9.3067,9.3109,9.2984,9.3026,21184.9192
2006-03-03 15:50:00,22.4,22.4,22.37,22.37,31059.24596050269,9.3026,9.3026,9.2901,9.2901,31059.246
2006-03-06 09:30:00,22.34,22.4,22.32,22.32,25314.183123877912,9.2777,9.3026,9.2694,9.2694,25314.1831
2006-03-06 09:40:00,22.31,22.31,22.2,22.2,50987.43267504488,9.2652,9.2652,9.2195,9.2195,50987.4327
2006-03-06 09:50:00,22.22,22.22,22.17,22.2,9156.193895870734,9.2278,9.2278,9.2071,9.2195,9156.1939
2006-03-06 10:00:00,22.19,22.24,22.18,22.24,23518.85098743267,9.2154,9.2361,9.2112,9.2361,23518.851
2006-03-06 10:10:00,22.25,22.25,22.21,22.21,20825.852782764807,9.2403,9.2403,9.2237,9.2237,20825.8528
2006-03-06 10:20:00,22.21,22.21,22.2,22.2,11669.658886894074,9.2237,9.2237,9.2195,9.2195,11669.6589
2006-03-06 10:30:00,22.21,22.21,22.19,22.19,24596.050269299816,9.2237,9.2237,9.2154,9.2154,24596.0503
2006-03-06 10:40:00,22.19,22.19,22.11,22.12,103052.06463195688,9.2154,9.2154,9.1821,9.1863,103052.0646
2006-03-06 10:50:00,22.13,22.16,22.13,22.16,12028.725314183122,9.1905,9.2029,9.1905,9.2029,12028.7253
2006-03-06 11:00:00,22.16,22.16,22.15,22.15,17773.788150807897,9.2029,9.2029,9.1988,9.1988,17773.7882
2006-03-06 11:10:00,22.15,22.15,22.14,22.14,7360.861759425493,9.1988,9.1988,9.1946,9.1946,7360.8618
2006-03-06 11:20:00,22.14,22.14,22.12,22.13,9335.72710951526,9.1946,9.1946,9.1863,9.1905,9335.7271
2006-03-06 11:30:00,22.14,22.14,22.12,22.13,7181.328545780969,9.1946,9.1946,9.1863,9.1905,7181.3285
2006-03-06 11:40:00,22.13,22.13,22.1,22.1,19389.58707360861,9.1905,9.1905,9.178,9.178,19389.5871
2006-03-06 11:50:00,22.11,22.11,22.09,22.1,14901.256732495507,9.1821,9.1821,9.1738,9.178,14901.2567
2006-03-06 12:00:00,22.1,22.1,22.09,22.1,65888.68940754038,9.178,9.178,9.1738,9.178,65888.6894
2006-03-06 12:10:00,22.1,22.11,22.09,22.1,14183.123877917413,9.178,9.1821,9.1738,9.178,14183.1239
2006-03-06 12:20:00,22.1,22.11,22.09,22.11,14721.723518850986,9.178,9.1821,9.1738,9.1821,14721.7235
2006-03-06 12:30:00,22.11,22.16,22.11,22.16,17235.188509874326,9.1821,9.2029,9.1821,9.2029,17235.1885
2006-03-06 12:40:00,22.16,22.17,22.14,22.16,12746.85816876122,9.2029,9.2071,9.1946,9.2029,12746.8582
2006-03-06 12:50:00,22.15,22.15,22.14,22.14,9156.193895870734,9.1988,9.1988,9.1946,9.1946,9156.1939
2006-03-06 13:00:00,22.14,22.15,22.14,22.15,7360.861759425493,9.1946,9.1988,9.1946,9.1988,7360.8618
2006-03-06 13:10:00,22.15,22.16,22.14,22.16,8258.527827648113,9.1988,9.2029,9.1946,9.2029,8258.5278
2006-03-06 13:20:00,22.16,22.17,22.16,22.16,4667.86355475763,9.2029,9.2071,9.2029,9.2029,4667.8636
2006-03-06 13:30:00,22.16,22.17,22.14,22.14,44344.70377019748,9.2029,9.2071,9.1946,9.1946,44344.7038
2006-03-06 13:40:00,22.14,22.16,22.13,22.16,11490.12567324955,9.1946,9.2029,9.1905,9.2029,11490.1257
2006-03-06 13:50:00,22.16,22.21,22.16,22.2,9335.72710951526,9.2029,9.2237,9.2029,9.2195,9335.7271
2006-03-06 14:00:00,22.22,22.22,22.19,22.2,20646.319569120285,9.2278,9.2278,9.2154,9.2195,20646.3196
2006-03-06 14:10:00,22.2,22.25,22.2,22.23,9335.72710951526,9.2195,9.2403,9.2195,9.232,9335.7271
2006-03-06 14:20:00,22.25,22.26,22.22,22.25,12208.258527827646,9.2403,9.2444,9.2278,9.2403,12208.2585
2006-03-06 14:30:00,22.26,22.29,22.25,22.28,14721.723518850986,9.2444,9.2569,9.2403,9.2527,14721.7235
2006-03-06 14:40:00,22.27,22.27,22.25,22.26,11131.0592459605,9.2486,9.2486,9.2403,9.2444,11131.0592
2006-03-06 14:50:00,22.26,22.27,22.25,22.27,10951.526032315976,9.2444,9.2486,9.2403,9.2486,10951.526
2006-03-06 15:00:00,22.27,22.28,22.27,22.28,21543.985637342907,9.2486,9.2527,9.2486,9.2527,21543.9856
2006-03-06 15:10:00,22.28,22.37,22.27,22.37,17055.6552962298,9.2527,9.2901,9.2486,9.2901,17055.6553
2006-03-06 15:20:00,22.37,22.39,22.37,22.39,19389.58707360861,9.2901,9.2984,9.2901,9.2984,19389.5871
2006-03-06 15:30:00,22.39,22.44,22.38,22.4,55475.76301615798,9.2984,9.3192,9.2943,9.3026,55475.763
2006-03-06 15:40:00,22.43,22.46,22.4,22.45,33034.11131059245,9.315,9.3275,9.3026,9.3233,33034.1113
2006-03-06 15:50:00,22.45,22.46,22.42,22.46,115619.3895870736,9.3233,9.3275,9.3109,9.3275,115619.3896
2006-03-07 09:30:00,22.39,22.39,22.34,22.36,22621.18491921005,9.2984,9.2984,9.2777,9.286,22621.1849
2006-03-07 09:40:00,22.36,22.39,22.36,22.39,16157.989228007178,9.286,9.2984,9.286,9.2984,16157.9892
2006-03-07 09:50:00,22.38,22.46,22.38,22.44,21543.985637342907,9.2943,9.3275,9.2943,9.3192,21543.9856
2006-03-07 10:00:00,22.44,22.47,22.43,22.45,17055.6552962298,9.3192,9.3317,9.315,9.3233,17055.6553
2006-03-07 10:10:00,22.45,22.46,22.37,22.37,17235.188509874326,9.3233,9.3275,9.2901,9.2901,17235.1885
2006-03-07 10:20:00,22.39,22.43,22.39,22.43,9515.260323159782,9.2984,9.315,9.2984,9.315,9515.2603
2006-03-07 10:30:00,22.42,22.42,22.34,22.36,43985.637342908434,9.3109,9.3109,9.2777,9.286,43985.6373
2006-03-07 10:40:00,22.35,22.35,22.27,22.29,56373.4290843806,9.2818,9.2818,9.2486,9.2569,56373.4291
2006-03-07 10:50:00,22.28,22.29,22.26,22.28,72890.48473967683,9.2527,9.2569,9.2444,9.2527,72890.4847
2006-03-07 11:00:00,22.27,22.31,22.27,22.31,12567.324955116695,9.2486,9.2652,9.2486,9.2652,12567.325
2006-03-07 11:10:00,22.35,22.35,22.33,22.33,23877.91741472172,9.2818,9.2818,9.2735,9.2735,23877.9174
2006-03-07 11:20:00,22.34,22.34,22.3,22.32,19389.58707360861,9.2777,9.2777,9.2611,9.2694,19389.5871
2006-03-07 11:30:00,22.32,22.35,22.3,22.35,16337.522441651705,9.2694,9.2818,9.2611,9.2818,16337.5224
2006-03-07 11:40:00,22.34,22.38,22.34,22.38,7540.394973070017,9.2777,9.2943,9.2777,9.2943,7540.395
2006-03-07 11:50:00,22.39,22.39,22.36,22.36,9156.193895870734,9.2984,9.2984,9.286,9.286,9156.1939
2006-03-07 12:00:00,22.36,22.39,22.36,22.36,12746.85816876122,9.286,9.2984,9.286,9.286,12746.8582
2006-03-07 12:10:00,22.36,22.37,22.35,22.37,9515.260323159782,9.286,9.2901,9.2818,9.2901,9515.2603
2006-03-07 12:20:00,22.37,22.37,22.36,22.37,12926.391382405744,9.2901,9.2901,9.286,9.2901,12926.3914
2006-03-07 12:30:00,22.37,22.37,22.31,22.31,28725.314183123875,9.2901,9.2901,9.2652,9.2652,28725.3142
2006-03-07 12:40:00,22.31,22.36,22.31,22.34,29443.44703770197,9.2652,9.286,9.2652,9.2777,29443.447
2006-03-07 12:50:00,22.35,22.36,22.34,22.35,8438.061041292638,9.2818,9.286,9.2777,9.2818,8438.061
2006-03-07 13:00:00,22.36,22.37,22.35,22.35,34290.84380610412,9.286,9.2901,9.2818,9.2818,34290.8438
2006-03-07 13:10:00,22.35,22.35,22.34,22.35,8438.061041292638,9.2818,9.2818,9.2777,9.2818,8438.061
2006-03-07 13:20:00,22.35,22.35,22.34,22.35,2333.931777378815,9.2818,9.2818,9.2777,9.2818,2333.9318
2006-03-07 13:30:00,22.34,22.35,22.34,22.34,12387.79174147217,9.2777,9.2818,9.2777,9.2777,12387.7917
2006-03-07 13:40:00,22.34,22.34,22.31,22.31,26929.98204667864,9.2777,9.2777,9.2652,9.2652,26929.982
2006-03-07 13:50:00,22.32,22.36,22.31,22.34,46678.6355475763,9.2694,9.286,9.2652,9.2777,46678.6355
2006-03-07 14:00:00,22.34,22.34,22.33,22.34,9694.793536804307,9.2777,9.2777,9.2735,9.2777,9694.7935
2006-03-07 14:10:00,22.34,22.37,22.31,22.34,36983.84201077199,9.2777,9.2901,9.2652,9.2777,36983.842
2006-03-07 14:20:00,22.34,22.34,22.33,22.34,14542.19030520646,9.2777,9.2777,9.2735,9.2777,14542.1903
2006-03-07 14:30:00,22.34,22.34,22.32,22.33,38779.17414721723,9.2777,9.2777,9.2694,9.2735,38779.1741
2006-03-07 14:40:00,22.31,22.31,22.3,22.3,10771.992818671451,9.2652,9.2652,9.2611,9.2611,10771.9928
2006-03-07 14:50:00,22.3,22.34,22.3,22.31,32675.04488330341,9.2611,9.2777,9.2611,9.2652,32675.0449
2006-03-07 15:00:00,22.32,22.32,22.3,22.3,8438.061041292638,9.2694,9.2694,9.2611,9.2611,8438.061
2006-03-07 15:10:00,22.3,22.3,22.25,22.27,23698.384201077195,9.2611,9.2611,9.2403,9.2486,23698.3842
2006-03-07 15:20:00,22.25,22.27,22.25,22.25,18312.38779174147,9.2403,9.2486,9.2403,9.2403,18312.3878
2006-03-07 15:30:00,22.25,22.27,22.21,22.27,51526.032315978446,9.2403,9.2486,9.2237,9.2486,51526.0323
2006-03-07 15:40:00,22.26,22.26,22.24,22.24,33393.1777378815,9.2444,9.2444,9.2361,9.2361,33393.1777
2006-03-07 15:50:00,22.25,22.29,22.25,22.26,72172.35188509873,9.2403,9.2569,9.2403,9.2444,72172.3519
2006-03-08 09:30:00,22.26,22.27,22.25,22.26,30341.1131059246,9.2444,9.2486,9.2403,9.2444,30341.1131
2006-03-08 09:40:00,22.25,22.25,22.22,22.22,30161.579892280068,9.2403,9.2403,9.2278,9.2278,30161.5799
2006-03-08 09:50:00,22.22,22.22,22.19,22.2,25314.183123877912,9.2278,9.2278,9.2154,9.2195,25314.1831
2006-03-08 10:00:00,22.2,22.2,22.17,22.17,23698.384201077195,9.2195,9.2195,9.2071,9.2071,23698.3842
2006-03-08 10:10:00,22.17,22.19,22.14,22.14,17055.6552962298,9.2071,9.2154,9.1946,9.1946,17055.6553
2006-03-08 10:20:00,22.16,22.17,22.14,22.15,5565.529622980251,9.2029,9.2071,9.1946,9.1988,5565.5296
2006-03-08 10:30:00,22.15,22.17,22.14,22.17,8438.061041292638,9.1988,9.2071,9.1946,9.2071,8438.061
2006-03-08 10:40:00,22.17,22.17,22.15,22.15,17594.254937163372,9.2071,9.2071,9.1988,9.1988,17594.2549
2006-03-08 10:50:00,22.15,22.19,22.14,22.15,6463.195691202872,9.1988,9.2154,9.1946,9.1988,6463.1957
2006-03-08 11:00:00,22.19,22.19,22.16,22.17,3231.597845601436,9.2154,9.2154,9.2029,9.2071,3231.5978
2006-03-08 11:10:00,22.17,22.17,22.16,22.16,4488.3303411131055,9.2071,9.2071,9.2029,9.2029,4488.3303
2006-03-08 11:20:00,22.16,22.19,22.16,22.19,5026.929982046678,9.2029,9.2154,9.2029,9.2154,5026.93
2006-03-08 11:30:00,22.17,22.2,22.15,22.16,52962.298025134645,9.2071,9.2195,9.1988,9.2029,52962.298
2006-03-08 11:40:00,22.16,22.16,22.13,22.14,25134.64991023339,9.2029,9.2029,9.1905,9.1946,25134.6499
2006-03-08 11:50:00,22.12,22.12,22.06,22.08,113105.92459605026,9.1863,9.1863,9.1614,9.1697,113105.9246
2006-03-08 12:00:00,22.08,22.08,22.0,22.01,108438.06104129262,9.1697,9.1697,9.1365,9.1406,108438.061
2006-03-08 12:10:00,22.02,22.06,22.01,22.04,18850.987432675043,9.1448,9.1614,9.1406,9.1531,18850.9874
2006-03-08 12:20:00,22.04,22.12,22.04,22.1,27289.04847396768,9.1531,9.1863,9.1531,9.178,27289.0485
2006-03-08 12:30:00,22.09,22.11,22.06,22.1,33572.71095152603,9.1738,9.1821,9.1614,9.178,33572.711
2006-03-08 12:40:00,22.11,22.14,22.11,22.12,40933.57271095152,9.1821,9.1946,9.1821,9.1863,40933.5727
2006-03-08 12:50:00,22.11,22.12,22.11,22.11,7540.394973070017,9.1821,9.1863,9.1821,9.1821,7540.395
2006-03-08 13:00:00,22.11,22.14,22.11,22.11,8078.994614003589,9.1821,9.1946,9.1821,9.1821,8078.9946
2006-03-08 13:10:00,22.12,22.12,22.1,22.1,7360.861759425493,9.1863,9.1863,9.178,9.178,7360.8618
2006-03-08 13:20:00,22.1,22.1,22.09,22.09,15798.92280071813,9.178,9.178,9.1738,9.1738,15798.9228
2006-03-08 13:30:00,22.09,22.1,22.05,22.05,32315.97845601436,9.1738,9.178,9.1572,9.1572,32315.9785
2006-03-08 13:40:00,22.05,22.06,21.95,21.99,63375.22441651705,9.1572,9.1614,9.1157,9.1323,63375.2244
2006-03-08 13:50:00,22.0,22.06,22.0,22.04,27289.04847396768,9.1365,9.1614,9.1365,9.1531,27289.0485
2006-03-08 14:00:00,22.03,22.06,22.03,22.06,19748.653500897664,9.1489,9.1614,9.1489,9.1614,19748.6535
2006-03-08 14:10:00,22.06,22.12,22.05,22.1,201615.7989228007,9.1614,9.1863,9.1572,9.178,201615.7989
2006-03-08 14:20:00,22.09,22.11,22.08,22.11,14721.723518850986,9.1738,9.1821,9.1697,9.1821,14721.7235
2006-03-08 14:30:00,22.11,22.14,22.1,22.12,35188.509874326744,9.1821,9.1946,9.178,9.1863,35188.5099
2006-03-08 14:40:00,22.12,22.13,22.12,22.13,20287.25314183124,9.1863,9.1905,9.1863,9.1905,20287.2531
2006-03-08 14:50:00,22.12,22.13,22.11,22.13,11490.12567324955,9.1863,9.1905,9.1821,9.1905,11490.1257
2006-03-08 15:00:00,22.12,22.13,22.06,22.06,29982.046678635543,9.1863,9.1905,9.1614,9.1614,29982.0467
2006-03-08 15:10:00,22.06,22.09,22.06,22.09,32495.51166965888,9.1614,9.1738,9.1614,9.1738,32495.5117
2006-03-08 15:20:00,22.08,22.08,22.06,22.07,21184.919210053857,9.1697,9.1697,9.1614,9.1655,21184.9192
2006-03-08 15:30:00,22.07,22.07,22.0,22.02,103052.06463195688,9.1655,9.1655,9.1365,9.1448,103052.0646
2006-03-08 15:40:00,22.02,22.1,22.01,22.1,55655.29622980251,9.1448,9.178,9.1406,9.178,55655.2962
2006-03-08 15:50:00,22.11,22.11,22.08,22.11,45780.96947935368,9.1821,9.1821,9.1697,9.1821,45780.9695
2006-03-09 09:30:00,22.14,22.14,21.98,22.01,31777.378815080785,9.1946,9.1946,9.1282,9.1406,31777.3788
2006-03-09 09:40:00,22.01,22.07,22.0,22.04,24596.050269299816,9.1406,9.1655,9.1365,9.1531,24596.0503
2006-03-09 09:50:00,22.06,22.07,22.01,22.01,13285.457809694792,9.1614,9.1655,9.1406,9.1406,13285.4578
2006-03-09 10:00:00,22.01,22.03,21.98,22.03,54039.49730700179,9.1406,9.1489,9.1282,9.1489,54039.4973
2006-03-09 10:10:00,22.01,22.05,22.01,22.05,9874.326750448832,9.1406,9.1572,9.1406,9.1572,9874.3268
2006-03-09 10:20:00,22.05,22.06,22.03,22.03,27648.11490125673,9.1572,9.1614,9.1489,9.1489,27648.1149
2006-03-09 10:30:00,22.03,22.06,22.03,22.05,32136.445242369835,9.1489,9.1614,9.1489,9.1572,32136.4452
2006-03-09 10:40:00,22.05,22.06,22.05,22.06,12567.324955116695,9.1572,9.1614,9.1572,9.1614,12567.325
2006-03-09 10:50:00,22.06,22.06,22.03,22.03,12746.85816876122,9.1614,9.1614,9.1489,9.1489,12746.8582
2006-03-09 11:00:00,22.03,22.04,22.01,22.04,26750.44883303411,9.1489,9.1531,9.1406,9.1531,26750.4488
2006-03-09 11:10:00,22.06,22.06,22.04,22.05,6463.195691202872,9.1614,9.1614,9.1531,9.1572,6463.1957
2006-03-09 11:20:00,22.05,22.05,22.03,22.03,15798.92280071813,9.1572,9.1572,9.1489,9.1489,15798.9228
2006-03-09 11:30:00,22.05,22.06,22.04,22.06,12926.391382405744,9.1572,9.1614,9.1531,9.1614,12926.3914
2006-03-09 11:40:00,22.06,22.06,22.03,22.03,64452.42369838419,9.1614,9.1614,9.1489,9.1489,64452.4237
2006-03-09 11:50:00,22.04,22.06,22.03,22.06,4667.86355475763,9.1531,9.1614,9.1489,9.1614,4667.8636
2006-03-09 12:00:00,22.03,22.05,22.03,22.05,16696.58886894075,9.1489,9.1572,9.1489,9.1572,16696.5889
2006-03-09 12:10:00,22.05,22.07,22.04,22.05,28545.78096947935,9.1572,9.1655,9.1531,9.1572,28545.781
2006-03-09 12:20:00,22.06,22.09,22.05,22.09,15798.92280071813,9.1614,9.1738,9.1572,9.1738,15798.9228
2006-03-09 12:30:00,22.08,22.09,22.05,22.05,43087.97127468581,9.1697,9.1738,9.1572,9.1572,43087.9713
2006-03-09 12:40:00,22.05,22.05,22.01,22.01,9156.193895870734,9.1572,9.1572,9.1406,9.1406,9156.1939
2006-03-09 12:50:00,22.01,22.05,22.0,22.03,59964.093357271086,9.1406,9.1572,9.1365,9.1489,59964.0934
2006-03-09 13:00:00,22.03,22.05,22.0,22.01,240754.03949730692,9.1489,9.1572,9.1365,9.1406,240754.0395
2006-03-09 13:10:00,22.01,22.06,22.01,22.05,61041.29263913823,9.1406,9.1614,9.1406,9.1572,61041.2926
2006-03-09 13:20:00,22.06,22.06,22.05,22.05,5745.062836624775,9.1614,9.1614,9.1572,9.1572,5745.0628
2006-03-09 13:30:00,22.06,22.07,22.05,22.07,10951.526032315976,9.1614,9.1655,9.1572,9.1655,10951.526
2006-03-09 13:40:00,22.07,22.07,22.03,22.05,15260.323159784555,9.1655,9.1655,9.1489,9.1572,15260.3232
2006-03-09 13:50:00,22.03,22.05,22.03,22.04,7360.861759425493,9.1489,9.1572,9.1489,9.1531,7360.8618
2006-03-09 14:00:00,22.05,22.07,22.03,22.07,9694.793536804307,9.1572,9.1655,9.1489,9.1655,9694.7935
2006-03-09 14:10:00,22.07,22.08,22.06,22.06,10592.459605026928,9.1655,9.1697,9.1614,9.1614,10592.4596
2006-03-09 14:20:00,22.07,22.09,22.07,22.09,4667.86355475763,9.1655,9.1738,9.1655,9.1738,4667.8636
2006-03-09 14:30:00,22.09,22.1,22.07,22.09,41113.10592459604,9.1738,9.178,9.1655,9.1738,41113.1059
2006-03-09 14:40:00,22.09,22.11,22.09,22.1,7360.861759425493,9.1738,9.1821,9.1738,9.178,7360.8618
2006-03-09 14:50:00,22.1,22.1,22.09,22.1,48114.90125673249,9.178,9.178,9.1738,9.178,48114.9013
2006-03-09 15:00:00,22.09,22.11,22.03,22.06,63195.69120287252,9.1738,9.1821,9.1489,9.1614,63195.6912
2006-03-09 15:10:00,22.05,22.06,22.01,22.05,46499.10233393177,9.1572,9.1614,9.1406,9.1572,46499.1023
2006-03-09 15:20:00,22.06,22.12,22.06,22.09,58168.76122082584,9.1614,9.1863,9.1614,9.1738,58168.7612
2006-03-09 15:30:00,22.09,22.16,22.09,22.15,64272.89048473967,9.1738,9.2029,9.1738,9.1988,64272.8905
2006-03-09 15:40:00,22.15,22.22,22.15,22.19,67324.95511669658,9.1988,9.2278,9.1988,9.2154,67324.9551
2006-03-09 15:50:00,22.19,22.19,22.1,22.11,49910.23339317773,9.2154,9.2154,9.178,9.1821,49910.2334
2006-03-10 09:30:00,22.15,22.15,21.97,21.98,10233.39317773788,9.1988,9.1988,9.124,9.1282,10233.3932
2006-03-10 09:40:00,21.98,22.01,21.95,22.0,7719.928186714541,9.1282,9.1406,9.1157,9.1365,7719.9282
2006-03-10 09:50:00,21.98,22.06,21.98,22.06,18671.45421903052,9.1282,9.1614,9.1282,9.1614,18671.4542
2006-03-10 10:00:00,22.06,22.06,22.0,22.02,6104.129263913823,9.1614,9.1614,9.1365,9.1448,6104.1293
2006-03-10 10:10:00,22.03,22.06,22.02,22.02,12387.79174147217,9.1489,9.1614,9.1448,9.1448,12387.7917
2006-03-10 10:20:00,22.04,22.07,22.01,22.01,18132.854578096943,9.1531,9.1655,9.1406,9.1406,18132.8546
2006-03-10 10:30:00,22.01,22.04,22.01,22.04,15619.389587073609,9.1406,9.1531,9.1406,9.1531,15619.3896
2006-03-10 10:40:00,22.04,22.06,22.03,22.03,34829.443447037695,9.1531,9.1614,9.1489,9.1489,34829.4434
2006-03-10 10:50:00,22.04,22.04,22.0,22.02,35727.10951526032,9.1531,9.1531,9.1365,9.1448,35727.1095
2006-03-10 11:00:00,22.03,22.04,22.01,22.03,15798.92280071813,9.1489,9.1531,9.1406,9.1489,15798.9228
2006-03-10 11:10:00,22.03,22.06,22.03,22.04,12028.725314183122,9.1489,9.1614,9.1489,9.1531,12028.7253
2006-03-10 11:20:00,22.06,22.06,22.03,22.04,12567.324955116695,9.1614,9.1614,9.1489,9.1531,12567.325
2006-03-10 11:30:00,22.04,22.11,22.04,22.11,10412.926391382403,9.1531,9.1821,9.1531,9.1821,10412.9264
2006-03-10 11:40:00,22.09,22.12,22.07,22.07,22980.2513464991,9.1738,9.1863,9.1655,9.1655,22980.2513
2006-03-10 11:50:00,22.07,22.12,22.07,22.1,9515.260323159782,9.1655,9.1863,9.1655,9.178,9515.2603
2006-03-10 12:00:00,22.09,22.15,22.09,22.13,5026.929982046678,9.1738,9.1988,9.1738,9.1905,5026.93
2006-03-10 12:10:00,22.14,22.16,22.03,22.03,11849.192100538598,9.1946,9.2029,9.1489,9.1489,11849.1921
2006-03-10 12:20:00,22.03,22.05,22.01,22.05,5565.529622980251,9.1489,9.1572,9.1406,9.1572,5565.5296
2006-03-10 12:30:00,22.06,22.06,22.03,22.05,7719.928186714541,9.1614,9.1614,9.1489,9.1572,7719.9282
2006-03-10 12:40:00,22.04,22.08,22.03,22.06,6463.195691202872,9.1531,9.1697,9.1489,9.1614,6463.1957
2006-03-10 12:50:00,22.07,22.1,22.07,22.1,4308.7971274685815,9.1655,9.178,9.1655,9.178,4308.7971
2006-03-10 13:00:00,22.09,22.11,22.09,22.11,6283.662477558348,9.1738,9.1821,9.1738,9.1821,6283.6625
2006-03-10 13:10:00,22.11,22.12,22.11,22.11,3590.6642728904844,9.1821,9.1863,9.1821,9.1821,3590.6643
2006-03-10 13:20:00,22.11,22.15,22.11,22.11,5565.529622980251,9.1821,9.1988,9.1821,9.1821,5565.5296
2006-03-10 13:30:00,22.12,22.12,22.07,22.09,5565.529622980251,9.1863,9.1863,9.1655,9.1738,5565.5296
2006-03-10 13:40:00,22.09,22.1,22.07,22.09,8797.127468581686,9.1738,9.178,9.1655,9.1738,8797.1275
2006-03-10 13:50:00,22.09,22.1,22.05,22.1,4308.7971274685815,9.1738,9.178,9.1572,9.178,4308.7971
2006-03-10 14:00:00,22.1,22.12,22.09,22.11,7899.461400359065,9.178,9.1863,9.1738,9.1821,7899.4614
2006-03-10 14:10:00,22.11,22.12,22.11,22.12,20466.78635547576,9.1821,9.1863,9.1821,9.1863,20466.7864
2006-03-10 14:20:00,22.12,22.13,22.11,22.11,14542.19030520646,9.1863,9.1905,9.1821,9.1821,14542.1903
2006-03-10 14:30:00,22.11,22.11,22.05,22.06,56732.49551166965,9.1821,9.1821,9.1572,9.1614,56732.4955
2006-03-10 14:40:00,22.05,22.06,22.03,22.05,129263.91382405742,9.1572,9.1614,9.1489,9.1572,129263.9138
2006-03-10 14:50:00,22.05,22.06,22.04,22.06,137163.3752244165,9.1572,9.1614,9.1531,9.1614,137163.3752
2006-03-10 15:00:00,22.05,22.06,22.05,22.05,76660.68222621184,9.1572,9.1614,9.1572,9.1572,76660.6822
2006-03-10 15:10:00,22.06,22.07,22.05,22.06,6463.195691202872,9.1614,9.1655,9.1572,9.1614,6463.1957
2006-03-10 15:20:00,22.05,22.12,22.05,22.12,14901.256732495507,9.1572,9.1863,9.1572,9.1863,14901.2567
2006-03-10 15:30:00,22.13,22.17,22.12,22.14,15080.789946140034,9.1905,9.2071,9.1863,9.1946,15080.7899
2006-03-10 15:40:00,22.15,22.15,22.1,22.1,6642.728904847396,9.1988,9.1988,9.178,9.178,6642.7289
2006-03-10 15:50:00,22.1,22.17,22.09,22.16,26929.98204667864,9.178,9.2071,9.1738,9.2029,26929.982
2006-03-13 09:30:00,22.2,22.34,22.19,22.3,14362.657091561938,9.2195,9.2777,9.2154,9.2611,14362.6571
2006-03-13 09:40:00,22.3,22.33,22.3,22.32,4308.7971274685815,9.2611,9.2735,9.2611,9.2694,4308.7971
2006-03-13 09:50:00,22.32,22.32,22.28,22.28,1436.2657091561937,9.2694,9.2694,9.2527,9.2527,1436.2657
2006-03-13 10:00:00,22.28,22.42,22.26,22.42,12746.85816876122,9.2527,9.3109,9.2444,9.3109,12746.8582
2006-03-13 10:10:00,22.44,22.49,22.43,22.47,10233.39317773788,9.3192,9.34,9.315,9.3317,10233.3932
2006-03-13 10:20:00,22.48,22.48,22.46,22.47,3590.6642728904844,9.3358,9.3358,9.3275,9.3317,3590.6643
2006-03-13 10:30:00,22.47,22.51,22.47,22.49,17773.788150807897,9.3317,9.3483,9.3317,9.34,17773.7882
2006-03-13 10:40:00,22.49,22.49,22.3,22.33,38958.70736086175,9.34,9.34,9.2611,9.2735,38958.7074
2006-03-13 10:50:00,22.31,22.34,22.29,22.34,13105.924596050269,9.2652,9.2777,9.2569,9.2777,13105.9246
2006-03-13 11:00:00,22.35,22.41,22.33,22.4,56373.4290843806,9.2818,9.3067,9.2735,9.3026,56373.4291
2006-03-13 11:10:00,22.4,22.4,22.32,22.32,29084.38061041292,9.3026,9.3026,9.2694,9.2694,29084.3806
2006-03-13 11:20:00,22.31,22.32,22.26,22.27,40933.57271095152,9.2652,9.2694,9.2444,9.2486,40933.5727
2006-03-13 11:30:00,22.27,22.28,22.25,22.25,16696.58886894075,9.2486,9.2527,9.2403,9.2403,16696.5889
2006-03-13 11:40:00,22.24,22.26,22.23,22.25,45601.43626570915,9.2361,9.2444,9.232,9.2403,45601.4363
2006-03-13 11:50:00,22.24,22.25,22.21,22.24,11669.658886894074,9.2361,9.2403,9.2237,9.2361,11669.6589
2006-03-13 12:00:00,22.24,22.25,22.23,22.25,51166.9658886894,9.2361,9.2403,9.232,9.2403,51166.9659
2006-03-13 12:10:00,22.25,22.27,22.25,22.25,19928.186714542186,9.2403,9.2486,9.2403,9.2403,19928.1867
2006-03-13 12:20:00,22.25,22.25,22.24,22.24,7719.928186714541,9.2403,9.2403,9.2361,9.2361,7719.9282
2006-03-13 12:30:00,22.25,22.25,22.24,22.25,8797.127468581686,9.2403,9.2403,9.2361,9.2403,8797.1275
2006-03-13 12:40:00,22.24,22.25,22.24,22.24,12926.391382405744,9.2361,9.2403,9.2361,9.2361,12926.3914
2006-03-13 12:50:00,22.25,22.28,22.25,22.27,20107.71992818671,9.2403,9.2527,9.2403,9.2486,20107.7199
2006-03-13 13:00:00,22.27,22.27,22.24,22.24,13285.457809694792,9.2486,9.2486,9.2361,9.2361,13285.4578
2006-03-13 13:10:00,22.24,22.25,22.24,22.25,16517.055655296226,9.2361,9.2403,9.2361,9.2403,16517.0557
2006-03-13 13:20:00,22.25,22.26,22.25,22.25,22800.71813285457,9.2403,9.2444,9.2403,9.2403,22800.7181
2006-03-13 13:30:00,22.25,22.26,22.24,22.25,20825.852782764807,9.2403,9.2444,9.2361,9.2403,20825.8528
2006-03-13 13:40:00,22.25,22.25,22.24,22.24,16337.522441651705,9.2403,9.2403,9.2361,9.2361,16337.5224
2006-03-13 13:50:00,22.25,22.26,22.22,22.23,21903.05206463196,9.2403,9.2444,9.2278,9.232,21903.0521
2006-03-13 14:00:00,22.24,22.27,22.24,22.24,39676.84021543985,9.2361,9.2486,9.2361,9.2361,39676.8402
2006-03-13 14:10:00,22.24,22.25,22.24,22.25,11131.0592459605,9.2361,9.2403,9.2361,9.2403,11131.0592
2006-03-13 14:20:00,22.24,22.27,22.24,22.26,5745.062836624775,9.2361,9.2486,9.2361,9.2444,5745.0628
2006-03-13 14:30:00,22.26,22.27,22.25,22.25,9694.793536804307,9.2444,9.2486,9.2403,9.2403,9694.7935
2006-03-13 14:40:00,22.25,22.25,22.2,22.2,17235.188509874326,9.2403,9.2403,9.2195,9.2195,17235.1885
2006-03-13 14:50:00,22.2,22.22,22.2,22.21,8438.061041292638,9.2195,9.2278,9.2195,9.2237,8438.061
2006-03-13 15:00:00,22.21,22.22,22.2,22.2,10592.459605026928,9.2237,9.2278,9.2195,9.2195,10592.4596
2006-03-13 15:10:00,22.2,22.21,22.19,22.2,18312.38779174147,9.2195,9.2237,9.2154,9.2195,18312.3878
2006-03-13 15:20:00,22.2,22.21,22.19,22.2,28545.78096947935,9.2195,9.2237,9.2154,9.2195,28545.781
2006-03-13 15:30:00,22.21,22.25,22.2,22.25,19748.653500897664,9.2237,9.2403,9.2195,9.2403,19748.6535
2006-03-13 15:40:00,22.26,22.29,22.26,22.29,21005.38599640933,9.2444,9.2569,9.2444,9.2569,21005.386
2006-03-13 15:50:00,22.29,22.29,22.24,22.28,33213.64452423698,9.2569,9.2569,9.2361,9.2527,33213.6445
2006-03-14 09:30:00,22.2,22.25,22.2,22.25,7719.928186714541,9.2195,9.2403,9.2195,9.2403,7719.9282
2006-03-14 09:40:00,22.24,22.25,22.22,22.25,6822.26211849192,9.2361,9.2403,9.2278,9.2403,6822.2621
2006-03-14 09:50:00,22.25,22.25,22.23,22.23,6283.662477558348,9.2403,9.2403,9.232,9.232,6283.6625
2006-03-14 10:00:00,22.23,22.23,22.07,22.07,17953.321364452422,9.232,9.232,9.1655,9.1655,17953.3214
2006-03-14 10:10:00,22.07,22.07,21.98,22.02,43626.57091561938,9.1655,9.1655,9.1282,9.1448,43626.5709
2006-03-14 10:20:00,22.02,22.11,22.02,22.07,47217.23518850987,9.1448,9.1821,9.1448,9.1655,47217.2352
2006-03-14 10:30:00,22.05,22.05,21.97,21.99,28725.314183123875,9.1572,9.1572,9.124,9.1323,28725.3142
2006-03-14 10:40:00,21.97,21.98,21.91,21.91,48653.50089766606,9.124,9.1282,9.0991,9.0991,48653.5009
2006-03-14 10:50:00,21.92,22.04,21.91,22.04,17594.254937163372,9.1032,9.1531,9.0991,9.1531,17594.2549
2006-03-14 11:00:00,22.02,22.05,22.02,22.03,9156.193895870734,9.1448,9.1572,9.1448,9.1489,9156.1939
2006-03-14 11:10:00,22.02,22.07,22.02,22.07,5565.529622980251,9.1448,9.1655,9.1448,9.1655,5565.5296
2006-03-14 11:20:00,22.07,22.07,22.03,22.05,6642.728904847396,9.1655,9.1655,9.1489,9.1572,6642.7289
2006-03-14 11:30:00,22.05,22.11,22.05,22.11,8617.594254937163,9.1572,9.1821,9.1572,9.1821,8617.5943
2006-03-14 11:40:00,22.1,22.14,22.1,22.11,12028.725314183122,9.178,9.1946,9.178,9.1821,12028.7253
2006-03-14 11:50:00,22.12,22.14,22.07,22.07,26211.849192100533,9.1863,9.1946,9.1655,9.1655,26211.8492
2006-03-14 12:00:00,22.08,22.1,22.07,22.07,10233.39317773788,9.1697,9.178,9.1655,9.1655,10233.3932
2006-03-14 12:10:00,22.06,22.08,22.05,22.06,7899.461400359065,9.1614,9.1697,9.1572,9.1614,7899.4614
2006-03-14 12:20:00,22.05,22.06,22.05,22.06,5206.463195691202,9.1572,9.1614,9.1572,9.1614,5206.4632
2006-03-14 12:30:00,22.05,22.07,22.04,22.05,5385.996409335727,9.1572,9.1655,9.1531,9.1572,5385.9964
2006-03-14 12:40:00,22.05,22.07,22.03,22.07,15798.92280071813,9.1572,9.1655,9.1489,9.1655,15798.9228
2006-03-14 12:50:00,22.06,22.11,22.06,22.11,17594.254937163372,9.1614,9.1821,9.1614,9.1821,17594.2549
2006-03-14 13:00:00,22.11,22.17,22.11,22.16,11131.0592459605,9.1821,9.2071,9.1821,9.2029,11131.0592
2006-03-14 13:10:00,22.17,22.23,22.16,22.22,12208.258527827646,9.2071,9.232,9.2029,9.2278,12208.2585
2006-03-14 13:20:00,22.22,22.26,22.21,22.25,7360.861759425493,9.2278,9.2444,9.2237,9.2403,7360.8618
2006-03-14 13:30:00,22.25,22.25,22.2,22.22,7360.861759425493,9.2403,9.2403,9.2195,9.2278,7360.8618
2006-03-14 13:40:00,22.23,22.23,22.17,22.19,8438.061041292638,9.232,9.232,9.2071,9.2154,8438.061
2006-03-14 13:50:00,22.21,22.21,22.15,22.17,7719.928186714541,9.2237,9.2237,9.1988,9.2071,7719.9282
2006-03-14 14:00:00,22.15,22.17,22.15,22.17,2872.531418312388,9.1988,9.2071,9.1988,9.2071,2872.5314
2006-03-14 14:10:00,22.16,22.17,22.15,22.16,6642.728904847396,9.2029,9.2071,9.1988,9.2029,6642.7289
2006-03-14 14:20:00,22.16,22.19,22.16,22.19,10592.459605026928,9.2029,9.2154,9.2029,9.2154,10592.4596
2006-03-14 14:30:00,22.19,22.19,22.18,22.18,2333.931777378815,9.2154,9.2154,9.2112,9.2112,2333.9318
2006-03-14 14:40:00,22.18,22.19,22.17,22.17,14003.590664272888,9.2112,9.2154,9.2071,9.2071,14003.5907
2006-03-14 14:50:00,22.17,22.21,22.15,22.15,11669.658886894074,9.2071,9.2237,9.1988,9.1988,11669.6589
2006-03-14 15:00:00,22.15,22.2,22.15,22.17,7360.861759425493,9.1988,9.2195,9.1988,9.2071,7360.8618
2006-03-14 15:10:00,22.18,22.2,22.18,22.2,4488.3303411131055,9.2112,9.2195,9.2112,9.2195,4488.3303
2006-03-14 15:20:00,22.2,22.2,22.17,22.17,8258.527827648113,9.2195,9.2195,9.2071,9.2071,8258.5278
2006-03-14 15:30:00,22.18,22.2,22.18,22.18,6822.26211849192,9.2112,9.2195,9.2112,9.2112,6822.2621
2006-03-14 15:40:00,22.18,22.19,22.16,22.16,21184.919210053857,9.2112,9.2154,9.2029,9.2029,21184.9192
2006-03-14 15:50:00,22.16,22.18,22.15,22.16,15619.389587073609,9.2029,9.2112,9.1988,9.2029,15619.3896
2006-03-15 09:30:00,22.14,22.14,22.09,22.12,20287.25314183124,9.1946,9.1946,9.1738,9.1863,20287.2531
2006-03-15 09:40:00,22.13,22.14,22.03,22.1,20287.25314183124,9.1905,9.1946,9.1489,9.178,20287.2531
2006-03-15 09:50:00,22.1,22.21,22.09,22.21,30700.17953321364,9.178,9.2237,9.1738,9.2237,30700.1795
2006-03-15 10:00:00,22.22,22.23,22.12,22.19,18491.921005386,9.2278,9.232,9.1863,9.2154,18491.921
2006-03-15 10:10:00,22.15,22.21,22.15,22.16,9156.193895870734,9.1988,9.2237,9.1988,9.2029,9156.1939
2006-03-15 10:20:00,22.16,22.16,22.13,22.14,15978.456014362657,9.2029,9.2029,9.1905,9.1946,15978.456
2006-03-15 10:30:00,22.15,22.2,22.15,22.15,11669.658886894074,9.1988,9.2195,9.1988,9.1988,11669.6589
2006-03-15 10:40:00,22.14,22.19,22.14,22.14,14901.256732495507,9.1946,9.2154,9.1946,9.1946,14901.2567
2006-03-15 10:50:00,22.15,22.16,22.12,22.15,16876.122082585276,9.1988,9.2029,9.1863,9.1988,16876.1221
2006-03-15 11:00:00,22.15,22.15,22.13,22.13,14721.723518850986,9.1988,9.1988,9.1905,9.1905,14721.7235
2006-03-15 11:10:00,22.13,22.15,22.13,22.13,14542.19030520646,9.1905,9.1988,9.1905,9.1905,14542.1903
2006-03-15 11:20:00,22.14,22.15,22.12,22.14,8976.660682226211,9.1946,9.1988,9.1863,9.1946,8976.6607
2006-03-15 11:30:00,22.14,22.14,22.12,22.14,6104.129263913823,9.1946,9.1946,9.1863,9.1946,6104.1293
2006-03-15 11:40:00,22.14,22.15,22.11,22.12,21543.985637342907,9.1946,9.1988,9.1821,9.1863,21543.9856
2006-03-15 11:50:00,22.12,22.14,22.11,22.12,9515.260323159782,9.1863,9.1946,9.1821,9.1863,9515.2603
2006-03-15 12:00:00,22.12,22.14,22.12,22.14,1256.7324955116694,9.1863,9.1946,9.1863,9.1946,1256.7325
2006-03-15 12:10:00,22.14,22.15,22.12,22.14,23339.31777378815,9.1946,9.1988,9.1863,9.1946,23339.3178
2006-03-15 12:20:00,22.15,22.15,22.1,22.1,14901.256732495507,9.1988,9.1988,9.178,9.178,14901.2567
2006-03-15 12:30:00,22.11,22.14,22.11,22.13,5206.463195691202,9.1821,9.1946,9.1821,9.1905,5206.4632
2006-03-15 12:40:00,22.13,22.14,22.13,22.14,3590.6642728904844,9.1905,9.1946,9.1905,9.1946,3590.6643
2006-03-15 12:50:00,22.14,22.2,22.14,22.19,22441.651705565528,9.1946,9.2195,9.1946,9.2154,22441.6517
2006-03-15 13:00:00,22.19,22.21,22.15,22.15,15080.789946140034,9.2154,9.2237,9.1988,9.1988,15080.7899
2006-03-15 13:10:00,22.14,22.17,22.14,22.17,3411.13105924596,9.1946,9.2071,9.1946,9.2071,3411.1311
2006-03-15 13:20:00,22.17,22.17,22.13,22.13,24955.116696588862,9.2071,9.2071,9.1905,9.1905,24955.1167
2006-03-15 13:30:00,22.13,22.14,22.12,22.12,19030.520646319565,9.1905,9.1946,9.1863,9.1863,19030.5206
2006-03-15 13:40:00,22.13,22.22,22.13,22.14,40574.50628366247,9.1905,9.2278,9.1905,9.1946,40574.5063
2006-03-15 13:50:00,22.14,22.15,22.14,22.15,19389.58707360861,9.1946,9.1988,9.1946,9.1988,19389.5871
2006-03-15 14:00:00,22.15,22.15,22.12,22.13,13644.52423698384,9.1988,9.1988,9.1863,9.1905,13644.5242
2006-03-15 14:10:00,22.14,22.15,22.12,22.13,49730.7001795332,9.1946,9.1988,9.1863,9.1905,49730.7002
2006-03-15 14:20:00,22.14,22.14,22.1,22.13,18132.854578096943,9.1946,9.1946,9.178,9.1905,18132.8546
2006-03-15 14:30:00,22.13,22.14,22.12,22.14,20107.71992818671,9.1905,9.1946,9.1863,9.1946,20107.7199
2006-03-15 14:40:00,22.14,22.14,22.12,22.14,11131.0592459605,9.1946,9.1946,9.1863,9.1946,11131.0592
2006-03-15 14:50:00,22.14,22.15,22.14,22.15,52423.69838420107,9.1946,9.1988,9.1946,9.1988,52423.6984
2006-03-15 15:00:00,22.14,22.15,22.14,22.14,37342.90843806104,9.1946,9.1988,9.1946,9.1946,37342.9084
2006-03-15 15:10:00,22.14,22.15,22.14,22.14,73070.01795332135,9.1946,9.1988,9.1946,9.1946,73070.018
2006-03-15 15:20:00,22.14,22.18,22.12,22.18,43985.637342908434,9.1946,9.2112,9.1863,9.2112,43985.6373
2006-03-15 15:30:00,22.19,22.25,22.16,22.25,70556.55296229801,9.2154,9.2403,9.2029,9.2403,70556.553
2006-03-15 15:40:00,22.25,22.27,22.19,22.24,44883.303411131055,9.2403,9.2486,9.2154,9.2361,44883.3034
2006-03-15 15:50:00,22.24,22.27,22.2,22.22,41292.63913824057,9.2361,9.2486,9.2195,9.2278,41292.6391
2006-03-16 09:30:00,22.22,22.22,22.19,22.2,6822.26211849192,9.2394,9.2394,9.227,9.2311,6822.2621
2006-03-16 09:40:00,22.2,22.2,22.17,22.17,1615.798922800718,9.2311,9.2311,9.2186,9.2186,1615.7989
2006-03-16 09:50:00,22.16,22.17,22.14,22.17,5924.596050269299,9.2145,9.2186,9.2062,9.2186,5924.5961
2006-03-16 10:00:00,22.18,22.19,22.14,22.18,52962.298025134645,9.2228,9.227,9.2062,9.2228,52962.298
2006-03-16 10:10:00,22.19,22.21,22.16,22.19,7719.928186714541,9.227,9.2353,9.2145,9.227,7719.9282
2006-03-16 10:20:00,22.18,22.18,22.14,22.14,24057.450628366245,9.2228,9.2228,9.2062,9.2062,24057.4506
2006-03-16 10:30:00,22.14,22.16,22.1,22.13,9156.193895870734,9.2062,9.2145,9.1895,9.202,9156.1939
2006-03-16 10:40:00,22.16,22.16,22.09,22.11,9335.72710951526,9.2145,9.2145,9.1854,9.1937,9335.7271
2006-03-16 10:50:00,22.14,22.14,22.12,22.13,10233.39317773788,9.2062,9.2062,9.1979,9.202,10233.3932
2006-03-16 11:00:00,22.14,22.14,22.12,22.14,206822.2621184919,9.2062,9.2062,9.1979,9.2062,206822.2621
2006-03-16 11:10:00,22.14,22.15,22.12,22.13,192459.60502693,9.2062,9.2103,9.1979,9.202,192459.605
2006-03-16 11:20:00,22.14,22.14,22.12,22.12,14362.657091561938,9.2062,9.2062,9.1979,9.1979,14362.6571
2006-03-16 11:30:00,22.12,22.14,22.11,22.14,16696.58886894075,9.1979,9.2062,9.1937,9.2062,16696.5889
2006-03-16 11:40:00,22.13,22.14,22.12,22.12,7001.795332136444,9.202,9.2062,9.1979,9.1979,7001.7953
2006-03-16 11:50:00,22.12,22.14,22.11,22.14,7540.394973070017,9.1979,9.2062,9.1937,9.2062,7540.395
2006-03-16 12:00:00,22.14,22.14,22.13,22.14,15619.389587073609,9.2062,9.2062,9.202,9.2062,15619.3896
2006-03-16 12:10:00,22.13,22.14,22.12,22.14,5565.529622980251,9.202,9.2062,9.1979,9.2062,5565.5296
2006-03-16 12:20:00,22.13,22.14,22.12,22.14,11849.192100538598,9.202,9.2062,9.1979,9.2062,11849.1921
2006-03-16 12:30:00,22.14,22.15,22.14,22.14,54937.16337522441,9.2062,9.2103,9.2062,9.2062,54937.1634
2006-03-16 12:40:00,22.14,22.14,22.13,22.14,6463.195691202872,9.2062,9.2062,9.202,9.2062,6463.1957
2006-03-16 12:50:00,22.14,22.14,22.13,22.13,10412.926391382403,9.2062,9.2062,9.202,9.202,10412.9264
2006-03-16 13:00:00,22.13,22.14,22.13,22.14,9156.193895870734,9.202,9.2062,9.202,9.2062,9156.1939
2006-03-16 13:10:00,22.14,22.14,22.14,22.14,8617.594254937163,9.2062,9.2062,9.2062,9.2062,8617.5943
2006-03-16 13:20:00,22.14,22.14,22.12,22.14,11669.658886894074,9.2062,9.2062,9.1979,9.2062,11669.6589
2006-03-16 13:30:00,22.13,22.15,22.13,22.14,63016.157989228,9.202,9.2103,9.202,9.2062,63016.158
2006-03-16 13:40:00,22.14,22.14,22.13,22.13,8976.660682226211,9.2062,9.2062,9.202,9.202,8976.6607
2006-03-16 13:50:00,22.14,22.14,22.12,22.12,10233.39317773788,9.2062,9.2062,9.1979,9.1979,10233.3932
2006-03-16 14:00:00,22.12,22.15,22.12,22.15,10771.992818671451,9.1979,9.2103,9.1979,9.2103,10771.9928
2006-03-16 14:10:00,22.14,22.14,22.13,22.14,6283.662477558348,9.2062,9.2062,9.202,9.2062,6283.6625
2006-03-16 14:20:00,22.14,22.15,22.12,22.14,6463.195691202872,9.2062,9.2103,9.1979,9.2062,6463.1957
2006-03-16 14:30:00,22.13,22.14,22.13,22.13,6822.26211849192,9.202,9.2062,9.202,9.202,6822.2621
2006-03-16 14:40:00,22.14,22.14,22.13,22.14,6642.728904847396,9.2062,9.2062,9.202,9.2062,6642.7289
2006-03-16 14:50:00,22.14,22.14,22.13,22.14,6642.728904847396,9.2062,9.2062,9.202,9.2062,6642.7289
2006-03-16 15:00:00,22.14,22.14,22.12,22.14,23518.85098743267,9.2062,9.2062,9.1979,9.2062,23518.851
2006-03-16 15:10:00,22.14,22.14,22.13,22.13,11310.592459605024,9.2062,9.2062,9.202,9.202,11310.5925
2006-03-16 15:20:00,22.13,22.14,22.13,22.14,10412.926391382403,9.202,9.2062,9.202,9.2062,10412.9264
2006-03-16 15:30:00,22.14,22.14,22.12,22.14,26929.98204667864,9.2062,9.2062,9.1979,9.2062,26929.982
2006-03-16 15:40:00,22.14,22.15,22.11,22.11,74147.2172351885,9.2062,9.2103,9.1937,9.1937,74147.2172
2006-03-16 15:50:00,22.12,22.14,22.12,22.13,30341.1131059246,9.1979,9.2062,9.1979,9.202,30341.1131
2006-03-17 09:30:00,22.25,22.25,22.11,22.11,278994.6140035906,9.2519,9.2519,9.1937,9.1937,278994.614
2006-03-17 09:40:00,22.12,22.12,22.07,22.1,8617.594254937163,9.1979,9.1979,9.1771,9.1895,8617.5943
2006-03-17 09:50:00,22.12,22.12,22.06,22.1,12567.324955116695,9.1979,9.1979,9.1729,9.1895,12567.325
2006-03-17 10:00:00,22.09,22.11,22.09,22.1,18132.854578096943,9.1854,9.1937,9.1854,9.1895,18132.8546
2006-03-17 10:10:00,22.11,22.12,22.09,22.12,108438.06104129262,9.1937,9.1979,9.1854,9.1979,108438.061
2006-03-17 10:20:00,22.12,22.17,22.12,22.14,37881.50807899461,9.1979,9.2186,9.1979,9.2062,37881.5081
2006-03-17 10:30:00,22.14,22.14,22.08,22.12,9156.193895870734,9.2062,9.2062,9.1812,9.1979,9156.1939
2006-03-17 10:40:00,22.13,22.16,22.11,22.14,6463.195691202872,9.202,9.2145,9.1937,9.2062,6463.1957
2006-03-17 10:50:00,22.15,22.16,22.15,22.15,11849.192100538598,9.2103,9.2145,9.2103,9.2103,11849.1921
2006-03-17 11:00:00,22.14,22.15,22.14,22.15,8438.061041292638,9.2062,9.2103,9.2062,9.2103,8438.061
2006-03-17 11:10:00,22.14,22.15,22.1,22.15,5565.529622980251,9.2062,9.2103,9.1895,9.2103,5565.5296
2006-03-17 11:20:00,22.14,22.15,22.14,22.14,19030.520646319565,9.2062,9.2103,9.2062,9.2062,19030.5206
2006-03-17 11:30:00,22.14,22.21,22.13,22.19,17055.6552962298,9.2062,9.2353,9.202,9.227,17055.6553
2006-03-17 11:40:00,22.2,22.23,22.19,22.21,8976.660682226211,9.2311,9.2436,9.227,9.2353,8976.6607
2006-03-17 11:50:00,22.21,22.21,22.2,22.21,21903.05206463196,9.2353,9.2353,9.2311,9.2353,21903.0521
2006-03-17 12:00:00,22.21,22.23,22.2,22.23,10233.39317773788,9.2353,9.2436,9.2311,9.2436,10233.3932
2006-03-17 12:10:00,22.23,22.24,22.21,22.23,14721.723518850986,9.2436,9.2478,9.2353,9.2436,14721.7235
2006-03-17 12:20:00,22.24,22.29,22.24,22.29,33393.1777378815,9.2478,9.2685,9.2478,9.2685,33393.1777
2006-03-17 12:30:00,22.25,22.36,22.25,22.34,20287.25314183124,9.2519,9.2977,9.2519,9.2893,20287.2531
2006-03-17 12:40:00,22.34,22.42,22.34,22.42,13824.057450628365,9.2893,9.3226,9.2893,9.3226,13824.0575
2006-03-17 12:50:00,22.42,22.42,22.37,22.39,10053.859964093355,9.3226,9.3226,9.3018,9.3101,10053.86
2006-03-17 13:00:00,22.39,22.46,22.39,22.46,4488.3303411131055,9.3101,9.3392,9.3101,9.3392,4488.3303
2006-03-17 13:10:00,22.44,22.49,22.44,22.49,3949.730700179533,9.3309,9.3517,9.3309,9.3517,3949.7307
2006-03-17 13:20:00,22.51,22.51,22.45,22.47,6463.195691202872,9.36,9.36,9.3351,9.3434,6463.1957
2006-03-17 13:30:00,22.47,22.47,22.44,22.45,6104.129263913823,9.3434,9.3434,9.3309,9.3351,6104.1293
2006-03-17 13:40:00,22.44,22.45,22.37,22.41,28904.8473967684,9.3309,9.3351,9.3018,9.3184,28904.8474
2006-03-17 13:50:00,22.41,22.45,22.39,22.39,9874.326750448832,9.3184,9.3351,9.3101,9.3101,9874.3268
2006-03-17 14:00:00,22.39,22.39,22.35,22.36,26929.98204667864,9.3101,9.3101,9.2935,9.2977,26929.982
2006-03-17 14:10:00,22.37,22.37,22.36,22.36,3590.6642728904844,9.3018,9.3018,9.2977,9.2977,3590.6643
2006-03-17 14:20:00,22.35,22.36,22.32,22.33,30879.712746858164,9.2935,9.2977,9.281,9.2852,30879.7127
2006-03-17 14:30:00,22.33,22.37,22.33,22.35,13824.057450628365,9.2852,9.3018,9.2852,9.2935,13824.0575
2006-03-17 14:40:00,22.36,22.4,22.35,22.4,17953.321364452422,9.2977,9.3143,9.2935,9.3143,17953.3214
2006-03-17 14:50:00,22.4,22.4,22.36,22.37,15260.323159784555,9.3143,9.3143,9.2977,9.3018,15260.3232
2006-03-17 15:00:00,22.36,22.37,22.35,22.37,9335.72710951526,9.2977,9.3018,9.2935,9.3018,9335.7271
2006-03-17 15:10:00,22.37,22.37,22.36,22.36,47037.70197486534,9.3018,9.3018,9.2977,9.2977,47037.702
2006-03-17 15:20:00,22.36,22.36,22.29,22.31,19210.05385996409,9.2977,9.2977,9.2685,9.2769,19210.0539
2006-03-17 15:30:00,22.31,22.33,22.3,22.31,10771.992818671451,9.2769,9.2852,9.2727,9.2769,10771.9928
2006-03-17 15:40:00,22.31,22.34,22.3,22.33,23877.91741472172,9.2769,9.2893,9.2727,9.2852,23877.9174
2006-03-17 15:50:00,22.32,22.37,22.32,22.36,65529.62298025133,9.281,9.3018,9.281,9.2977,65529.623
2006-03-20 09:30:00,22.32,22.34,22.31,22.34,7360.861759425493,9.281,9.2893,9.2769,9.2893,7360.8618
2006-03-20 09:40:00,22.31,22.31,22.24,22.26,4308.7971274685815,9.2769,9.2769,9.2478,9.2561,4308.7971
2006-03-20 09:50:00,22.24,22.26,22.17,22.23,4488.3303411131055,9.2478,9.2561,9.2186,9.2436,4488.3303
2006-03-20 10:00:00,22.24,22.25,22.17,22.18,18491.921005386,9.2478,9.2519,9.2186,9.2228,18491.921
2006-03-20 10:10:00,22.2,22.22,22.17,22.2,24057.450628366245,9.2311,9.2394,9.2186,9.2311,24057.4506
2006-03-20 10:20:00,22.19,22.2,22.16,22.16,12387.79174147217,9.227,9.2311,9.2145,9.2145,12387.7917
2006-03-20 10:30:00,22.16,22.18,22.12,22.14,13285.457809694792,9.2145,9.2228,9.1979,9.2062,13285.4578
2006-03-20 10:40:00,22.14,22.14,22.11,22.14,15798.92280071813,9.2062,9.2062,9.1937,9.2062,15798.9228
2006-03-20 10:50:00,22.11,22.18,22.11,22.18,101615.7989228007,9.1937,9.2228,9.1937,9.2228,101615.7989
2006-03-20 11:00:00,22.2,22.23,22.2,22.23,23518.85098743267,9.2311,9.2436,9.2311,9.2436,23518.851
2006-03-20 11:10:00,22.23,22.26,22.22,22.25,12746.85816876122,9.2436,9.2561,9.2394,9.2519,12746.8582
2006-03-20 11:20:00,22.25,22.27,22.24,22.27,14362.657091561938,9.2519,9.2602,9.2478,9.2602,14362.6571
2006-03-20 11:30:00,22.27,22.28,22.27,22.28,12028.725314183122,9.2602,9.2644,9.2602,9.2644,12028.7253
2006-03-20 11:40:00,22.28,22.32,22.28,22.31,41472.17235188509,9.2644,9.281,9.2644,9.2769,41472.1724
2006-03-20 11:50:00,22.31,22.35,22.31,22.31,46499.10233393177,9.2769,9.2935,9.2769,9.2769,46499.1023
2006-03-20 12:00:00,22.31,22.37,22.31,22.35,14183.123877917413,9.2769,9.3018,9.2769,9.2935,14183.1239
2006-03-20 12:10:00,22.36,22.37,22.36,22.37,5745.062836624775,9.2977,9.3018,9.2977,9.3018,5745.0628
2006-03-20 12:20:00,22.39,22.39,22.34,22.35,5206.463195691202,9.3101,9.3101,9.2893,9.2935,5206.4632
2006-03-20 12:30:00,22.37,22.39,22.34,22.39,10951.526032315976,9.3018,9.3101,9.2893,9.3101,10951.526
2006-03-20 12:40:00,22.39,22.39,22.39,22.39,8617.594254937163,9.3101,9.3101,9.3101,9.3101,8617.5943
2006-03-20 12:50:00,22.39,22.39,22.39,22.39,7719.928186714541,9.3101,9.3101,9.3101,9.3101,7719.9282
2006-03-20 13:00:00,22.41,22.41,22.39,22.4,3949.730700179533,9.3184,9.3184,9.3101,9.3143,3949.7307
2006-03-20 13:10:00,22.4,22.42,22.4,22.4,3949.730700179533,9.3143,9.3226,9.3143,9.3143,3949.7307
2006-03-20 13:20:00,22.4,22.41,22.39,22.41,3052.0646319569114,9.3143,9.3184,9.3101,9.3184,3052.0646
2006-03-20 13:30:00,22.41,22.42,22.34,22.36,8438.061041292638,9.3184,9.3226,9.2893,9.2977,8438.061
2006-03-20 13:40:00,22.36,22.36,22.3,22.31,7719.928186714541,9.2977,9.2977,9.2727,9.2769,7719.9282
2006-03-20 13:50:00,22.31,22.32,22.3,22.32,7360.861759425493,9.2769,9.281,9.2727,9.281,7360.8618
2006-03-20 14:00:00,22.32,22.36,22.32,22.34,3411.13105924596,9.281,9.2977,9.281,9.2893,3411.1311
2006-03-20 14:10:00,22.36,22.37,22.35,22.36,2872.531418312388,9.2977,9.3018,9.2935,9.2977,2872.5314
2006-03-20 14:20:00,22.36,22.4,22.34,22.37,45601.43626570915,9.2977,9.3143,9.2893,9.3018,45601.4363
2006-03-20 14:30:00,22.37,22.38,22.35,22.37,5026.929982046678,9.3018,9.306,9.2935,9.3018,5026.93
2006-03-20 14:40:00,22.39,22.39,22.37,22.38,21364.45242369838,9.3101,9.3101,9.3018,9.306,21364.4524
2006-03-20 14:50:00,22.37,22.39,22.35,22.36,16876.122082585276,9.3018,9.3101,9.2935,9.2977,16876.1221
2006-03-20 15:00:00,22.39,22.39,22.34,22.38,14003.590664272888,9.3101,9.3101,9.2893,9.306,14003.5907
2006-03-20 15:10:00,22.38,22.39,22.35,22.39,8438.061041292638,9.306,9.3101,9.2935,9.3101,8438.061
2006-03-20 15:20:00,22.39,22.41,22.35,22.41,33393.1777378815,9.3101,9.3184,9.2935,9.3184,33393.1777
2006-03-20 15:30:00,22.41,22.42,22.39,22.4,73608.61759425493,9.3184,9.3226,9.3101,9.3143,73608.6176
2006-03-20 15:40:00,22.4,22.44,22.4,22.44,37163.37522441651,9.3143,9.3309,9.3143,9.3309,37163.3752
2006-03-20 15:50:00,22.44,22.45,22.38,22.38,45062.83662477558,9.3309,9.3351,9.306,9.306,45062.8366
2006-03-21 09:30:00,22.45,22.53,22.42,22.48,19030.520646319565,9.3351,9.3683,9.3226,9.3475,19030.5206
2006-03-21 09:40:00,22.45,22.53,22.42,22.47,15080.789946140034,9.3351,9.3683,9.3226,9.3434,15080.7899
2006-03-21 09:50:00,22.5,22.53,22.42,22.48,53141.83123877917,9.3559,9.3683,9.3226,9.3475,53141.8312
2006-03-21 10:00:00,22.46,22.48,22.4,22.4,10233.39317773788,9.3392,9.3475,9.3143,9.3143,10233.3932
2006-03-21 10:10:00,22.41,22.41,22.32,22.36,9335.72710951526,9.3184,9.3184,9.281,9.2977,9335.7271
2006-03-21 10:20:00,22.34,22.34,22.3,22.3,7001.795332136444,9.2893,9.2893,9.2727,9.2727,7001.7953
2006-03-21 10:30:00,22.3,22.3,22.27,22.28,10412.926391382403,9.2727,9.2727,9.2602,9.2644,10412.9264
2006-03-21 10:40:00,22.28,22.31,22.27,22.3,5206.463195691202,9.2644,9.2769,9.2602,9.2727,5206.4632
2006-03-21 10:50:00,22.27,22.29,22.27,22.28,6283.662477558348,9.2602,9.2685,9.2602,9.2644,6283.6625
2006-03-21 11:00:00,22.27,22.27,22.22,22.26,8797.127468581686,9.2602,9.2602,9.2394,9.2561,8797.1275
2006-03-21 11:10:00,22.26,22.28,22.19,22.19,12567.324955116695,9.2561,9.2644,9.227,9.227,12567.325
2006-03-21 11:20:00,22.19,22.29,22.19,22.29,7360.861759425493,9.227,9.2685,9.227,9.2685,7360.8618
2006-03-21 11:30:00,22.28,22.35,22.28,22.34,8797.127468581686,9.2644,9.2935,9.2644,9.2893,8797.1275
2006-03-21 11:40:00,22.34,22.39,22.33,22.39,11669.658886894074,9.2893,9.3101,9.2852,9.3101,11669.6589
2006-03-21 11:50:00,22.39,22.39,22.32,22.35,9156.193895870734,9.3101,9.3101,9.281,9.2935,9156.1939
2006-03-21 12:00:00,22.36,22.36,22.3,22.3,7181.328545780969,9.2977,9.2977,9.2727,9.2727,7181.3285
2006-03-21 12:10:00,22.29,22.3,22.27,22.3,45601.43626570915,9.2685,9.2727,9.2602,9.2727,45601.4363
2006-03-21 12:20:00,22.29,22.33,22.25,22.25,17235.188509874326,9.2685,9.2852,9.2519,9.2519,17235.1885
2006-03-21 12:30:00,22.27,22.31,22.26,22.29,22441.651705565528,9.2602,9.2769,9.2561,9.2685,22441.6517
2006-03-21 12:40:00,22.26,22.33,22.25,22.31,5026.929982046678,9.2561,9.2852,9.2519,9.2769,5026.93
2006-03-21 12:50:00,22.32,22.32,22.29,22.3,5745.062836624775,9.281,9.281,9.2685,9.2727,5745.0628
2006-03-21 13:00:00,22.29,22.32,22.27,22.3,6283.662477558348,9.2685,9.281,9.2602,9.2727,6283.6625
2006-03-21 13:10:00,22.27,22.29,22.24,22.27,25673.24955116696,9.2602,9.2685,9.2478,9.2602,25673.2496
2006-03-21 13:20:00,22.27,22.27,22.2,22.24,19569.12028725314,9.2602,9.2602,9.2311,9.2478,19569.1203
2006-03-21 13:30:00,22.22,22.26,22.22,22.24,9156.193895870734,9.2394,9.2561,9.2394,9.2478,9156.1939
2006-03-21 13:40:00,22.24,22.24,22.2,22.2,4847.396768402154,9.2478,9.2478,9.2311,9.2311,4847.3968
2006-03-21 13:50:00,22.2,22.26,22.2,22.22,7181.328545780969,9.2311,9.2561,9.2311,9.2394,7181.3285
2006-03-21 14:00:00,22.21,22.21,22.19,22.19,8617.594254937163,9.2353,9.2353,9.227,9.227,8617.5943
2006-03-21 14:10:00,22.19,22.19,22.14,22.14,8258.527827648113,9.227,9.227,9.2062,9.2062,8258.5278
2006-03-21 14:20:00,22.14,22.14,22.03,22.05,29802.51346499101,9.2062,9.2062,9.1604,9.1687,29802.5135
2006-03-21 14:30:00,22.07,22.17,22.05,22.17,51346.49910233392,9.1771,9.2186,9.1687,9.2186,51346.4991
2006-03-21 14:40:00,22.17,22.2,22.17,22.18,31059.24596050269,9.2186,9.2311,9.2186,9.2228,31059.246
2006-03-21 14:50:00,22.18,22.19,22.15,22.15,19389.58707360861,9.2228,9.227,9.2103,9.2103,19389.5871
2006-03-21 15:00:00,22.15,22.19,22.14,22.14,16517.055655296226,9.2103,9.227,9.2062,9.2062,16517.0557
2006-03-21 15:10:00,22.14,22.16,22.11,22.12,14183.123877917413,9.2062,9.2145,9.1937,9.1979,14183.1239
2006-03-21 15:20:00,22.12,22.17,22.11,22.14,79353.6804308797,9.1979,9.2186,9.1937,9.2062,79353.6804
2006-03-21 15:30:00,22.14,22.17,22.14,22.17,38061.04129263913,9.2062,9.2186,9.2062,9.2186,38061.0413
2006-03-21 15:40:00,22.17,22.34,22.17,22.34,70556.55296229801,9.2186,9.2893,9.2186,9.2893,70556.553
2006-03-21 15:50:00,22.34,22.34,22.26,22.29,126032.315978456,9.2893,9.2893,9.2561,9.2685,126032.316
2006-03-22 09:30:00,22.23,22.28,22.22,22.27,12567.324955116695,9.2436,9.2644,9.2394,9.2602,12567.325
2006-03-22 09:40:00,22.28,22.31,22.22,22.23,7181.328545780969,9.2644,9.2769,9.2394,9.2436,7181.3285
2006-03-22 09:50:00,22.25,22.27,22.25,22.26,7719.928186714541,9.2519,9.2602,9.2519,9.2561,7719.9282
2006-03-22 10:00:00,22.27,22.28,22.26,22.26,36804.308797127465,9.2602,9.2644,9.2561,9.2561,36804.3088
2006-03-22 10:10:00,22.25,22.28,22.24,22.26,11310.592459605024,9.2519,9.2644,9.2478,9.2561,11310.5925
2006-03-22 10:20:00,22.26,22.27,22.22,22.24,15080.789946140034,9.2561,9.2602,9.2394,9.2478,15080.7899
2006-03-22 10:30:00,22.24,22.27,22.24,22.24,11849.192100538598,9.2478,9.2602,9.2478,9.2478,11849.1921
2006-03-22 10:40:00,22.25,22.27,22.24,22.27,5565.529622980251,9.2519,9.2602,9.2478,9.2602,5565.5296
2006-03-22 10:50:00,22.27,22.27,22.22,22.23,6283.662477558348,9.2602,9.2602,9.2394,9.2436,6283.6625
2006-03-22 11:00:00,22.24,22.24,22.22,22.22,14362.657091561938,9.2478,9.2478,9.2394,9.2394,14362.6571
2006-03-22 11:10:00,22.22,22.22,22.2,22.22,5026.929982046678,9.2394,9.2394,9.2311,9.2394,5026.93
2006-03-22 11:20:00,22.22,22.22,22.19,22.2,8617.594254937163,9.2394,9.2394,9.227,9.2311,8617.5943
2006-03-22 11:30:00,22.21,22.21,22.19,22.19,8438.061041292638,9.2353,9.2353,9.227,9.227,8438.061
2006-03-22 11:40:00,22.19,22.22,22.19,22.22,5385.996409335727,9.227,9.2394,9.227,9.2394,5385.9964
2006-03-22 11:50:00,22.24,22.24,22.21,22.23,5206.463195691202,9.2478,9.2478,9.2353,9.2436,5206.4632
2006-03-22 12:00:00,22.23,22.27,22.23,22.26,20466.78635547576,9.2436,9.2602,9.2436,9.2561,20466.7864
2006-03-22 12:10:00,22.25,22.27,22.25,22.27,8258.527827648113,9.2519,9.2602,9.2519,9.2602,8258.5278
2006-03-22 12:20:00,22.27,22.27,22.24,22.24,2333.931777378815,9.2602,9.2602,9.2478,9.2478,2333.9318
2006-03-22 12:30:00,22.22,22.26,22.22,22.24,7360.861759425493,9.2394,9.2561,9.2394,9.2478,7360.8618
2006-03-22 12:40:00,22.24,22.26,22.24,22.26,4488.3303411131055,9.2478,9.2561,9.2478,9.2561,4488.3303
2006-03-22 12:50:00,22.26,22.26,22.25,22.25,3770.197486535009,9.2561,9.2561,9.2519,9.2519,3770.1975
2006-03-22 13:00:00,22.26,22.28,22.25,22.27,114901.2567324955,9.2561,9.2644,9.2519,9.2602,114901.2567
2006-03-22 13:10:00,22.25,22.29,22.25,22.28,68222.6211849192,9.2519,9.2685,9.2519,9.2644,68222.6212
2006-03-22 13:20:00,22.27,22.28,22.26,22.27,2872.531418312388,9.2602,9.2644,9.2561,9.2602,2872.5314
2006-03-22 13:30:00,22.27,22.29,22.27,22.28,6104.129263913823,9.2602,9.2685,9.2602,9.2644,6104.1293
2006-03-22 13:40:00,22.29,22.34,22.27,22.34,7360.861759425493,9.2685,9.2893,9.2602,9.2893,7360.8618
2006-03-22 13:50:00,22.34,22.4,22.34,22.4,7001.795332136444,9.2893,9.3143,9.2893,9.3143,7001.7953
2006-03-22 14:00:00,22.4,22.46,22.4,22.41,8797.127468581686,9.3143,9.3392,9.3143,9.3184,8797.1275
2006-03-22 14:10:00,22.42,22.42,22.39,22.4,7360.861759425493,9.3226,9.3226,9.3101,9.3143,7360.8618
2006-03-22 14:20:00,22.4,22.4,22.39,22.39,4129.2639138240565,9.3143,9.3143,9.3101,9.3101,4129.2639
2006-03-22 14:30:00,22.39,22.39,22.31,22.32,6463.195691202872,9.3101,9.3101,9.2769,9.281,6463.1957
2006-03-22 14:40:00,22.32,22.32,22.32,22.32,1795.3321364452422,9.281,9.281,9.281,9.281,1795.3321
2006-03-22 14:50:00,22.32,22.35,22.31,22.32,8797.127468581686,9.281,9.2935,9.2769,9.281,8797.1275
2006-03-22 15:00:00,22.32,22.33,22.29,22.29,14542.19030520646,9.281,9.2852,9.2685,9.2685,14542.1903
2006-03-22 15:10:00,22.3,22.36,22.3,22.36,12926.391382405744,9.2727,9.2977,9.2727,9.2977,12926.3914
2006-03-22 15:20:00,22.34,22.38,22.34,22.35,3770.197486535009,9.2893,9.306,9.2893,9.2935,3770.1975
2006-03-22 15:30:00,22.35,22.39,22.29,22.34,12567.324955116695,9.2935,9.3101,9.2685,9.2893,12567.325
2006-03-22 15:40:00,22.34,22.36,22.31,22.31,16157.989228007178,9.2893,9.2977,9.2769,9.2769,16157.9892
2006-03-22 15:50:00,22.31,22.34,22.31,22.33,20287.25314183124,9.2769,9.2893,9.2769,9.2852,20287.2531
2006-03-23 09:30:00,22.37,22.37,22.28,22.28,13105.924596050269,9.3018,9.3018,9.2644,9.2644,13105.9246
2006-03-23 09:40:00,22.24,22.31,22.22,22.29,18491.921005386,9.2478,9.2769,9.2394,9.2685,18491.921
2006-03-23 09:50:00,22.3,22.3,22.25,22.28,17235.188509874326,9.2727,9.2727,9.2519,9.2644,17235.1885
2006-03-23 10:00:00,22.28,22.29,22.28,22.29,5206.463195691202,9.2644,9.2685,9.2644,9.2685,5206.4632
2006-03-23 10:10:00,22.28,22.29,22.25,22.28,8258.527827648113,9.2644,9.2685,9.2519,9.2644,8258.5278
2006-03-23 10:20:00,22.25,22.28,22.24,22.24,5026.929982046678,9.2519,9.2644,9.2478,9.2478,5026.93
2006-03-23 10:30:00,22.25,22.25,22.2,22.22,9156.193895870734,9.2519,9.2519,9.2311,9.2394,9156.1939
2006-03-23 10:40:00,22.22,22.24,22.19,22.21,3231.597845601436,9.2394,9.2478,9.227,9.2353,3231.5978
2006-03-23 10:50:00,22.2,22.2,22.18,22.19,4308.7971274685815,9.2311,9.2311,9.2228,9.227,4308.7971
2006-03-23 11:00:00,22.18,22.22,22.17,22.22,13824.057450628365,9.2228,9.2394,9.2186,9.2394,13824.0575
2006-03-23 11:10:00,22.21,22.26,22.21,22.22,8976.660682226211,9.2353,9.2561,9.2353,9.2394,8976.6607
2006-03-23 11:20:00,22.23,22.24,22.22,22.24,4308.7971274685815,9.2436,9.2478,9.2394,9.2478,4308.7971
2006-03-23 11:30:00,22.25,22.27,22.22,22.24,14003.590664272888,9.2519,9.2602,9.2394,9.2478,14003.5907
2006-03-23 11:40:00,22.24,22.26,22.24,22.25,17235.188509874326,9.2478,9.2561,9.2478,9.2519,17235.1885
2006-03-23 11:50:00,22.25,22.28,22.24,22.28,39317.7737881508,9.2519,9.2644,9.2478,9.2644,39317.7738
2006-03-23 12:00:00,22.28,22.3,22.26,22.27,70017.95332136445,9.2644,9.2727,9.2561,9.2602,70017.9533
2006-03-23 12:10:00,22.28,22.28,22.27,22.28,13824.057450628365,9.2644,9.2644,9.2602,9.2644,13824.0575
2006-03-23 12:20:00,22.25,22.27,22.25,22.26,2872.531418312388,9.2519,9.2602,9.2519,9.2561,2872.5314
2006-03-23 12:30:00,22.26,22.28,22.26,22.28,5924.596050269299,9.2561,9.2644,9.2561,9.2644,5924.5961
2006-03-23 12:40:00,22.28,22.29,22.27,22.29,23698.384201077195,9.2644,9.2685,9.2602,9.2685,23698.3842
2006-03-23 12:50:00,22.29,22.29,22.26,22.28,19928.186714542186,9.2685,9.2685,9.2561,9.2644,19928.1867
2006-03-23 13:00:00,22.28,22.28,22.25,22.27,5385.996409335727,9.2644,9.2644,9.2519,9.2602,5385.9964
2006-03-23 13:10:00,22.26,22.28,22.26,22.27,35008.97666068222,9.2561,9.2644,9.2561,9.2602,35008.9767
2006-03-23 13:20:00,22.28,22.29,22.27,22.27,6463.195691202872,9.2644,9.2685,9.2602,9.2602,6463.1957
2006-03-23 13:30:00,22.27,22.28,22.27,22.28,9335.72710951526,9.2602,9.2644,9.2602,9.2644,9335.7271
2006-03-23 13:40:00,22.28,22.28,22.25,22.25,3411.13105924596,9.2644,9.2644,9.2519,9.2519,3411.1311
2006-03-23 13:50:00,22.25,22.27,22.25,22.27,1256.7324955116694,9.2519,9.2602,9.2519,9.2602,1256.7325
2006-03-23 14:00:00,22.25,22.28,22.22,22.22,25673.24955116696,9.2519,9.2644,9.2394,9.2394,25673.2496
2006-03-23 14:10:00,22.24,22.25,22.2,22.2,5924.596050269299,9.2478,9.2519,9.2311,9.2311,5924.5961
2006-03-23 14:20:00,22.21,22.24,22.21,22.22,10233.39317773788,9.2353,9.2478,9.2353,9.2394,10233.3932
2006-03-23 14:30:00,22.21,22.26,22.21,22.25,4847.396768402154,9.2353,9.2561,9.2353,9.2519,4847.3968
2006-03-23 14:40:00,22.25,22.25,22.23,22.24,5026.929982046678,9.2519,9.2519,9.2436,9.2478,5026.93
2006-03-23 14:50:00,22.24,22.24,22.22,22.23,8617.594254937163,9.2478,9.2478,9.2394,9.2436,8617.5943
2006-03-23 15:00:00,22.23,22.26,22.22,22.26,12567.324955116695,9.2436,9.2561,9.2394,9.2561,12567.325
2006-03-23 15:10:00,22.26,22.26,22.26,22.26,7899.461400359065,9.2561,9.2561,9.2561,9.2561,7899.4614
2006-03-23 15:20:00,22.26,22.27,22.26,22.27,10592.459605026928,9.2561,9.2602,9.2561,9.2602,10592.4596
2006-03-23 15:30:00,22.26,22.28,22.25,22.28,42010.77199281866,9.2561,9.2644,9.2519,9.2644,42010.772
2006-03-23 15:40:00,22.28,22.3,22.27,22.29,26032.31597845601,9.2644,9.2727,9.2602,9.2685,26032.316
2006-03-23 15:50:00,22.29,22.29,22.25,22.26,21184.919210053857,9.2685,9.2685,9.2519,9.2561,21184.9192
2006-03-24 09:30:00,22.28,22.31,22.26,22.28,7899.461400359065,9.2644,9.2769,9.2561,9.2644,7899.4614
2006-03-24 09:40:00,22.28,22.3,22.22,22.27,7899.461400359065,9.2644,9.2727,9.2394,9.2602,7899.4614
2006-03-24 09:50:00,22.28,22.28,22.27,22.27,3411.13105924596,9.2644,9.2644,9.2602,9.2602,3411.1311
2006-03-24 10:00:00,22.28,22.31,22.25,22.26,7540.394973070017,9.2644,9.2769,9.2519,9.2561,7540.395
2006-03-24 10:10:00,22.26,22.28,22.21,22.21,13105.924596050269,9.2561,9.2644,9.2353,9.2353,13105.9246
2006-03-24 10:20:00,22.22,22.27,22.21,22.25,14362.657091561938,9.2394,9.2602,9.2353,9.2519,14362.6571
2006-03-24 10:30:00,22.27,22.28,22.24,22.27,9335.72710951526,9.2602,9.2644,9.2478,9.2602,9335.7271
2006-03-24 10:40:00,22.27,22.32,22.27,22.31,17773.788150807897,9.2602,9.281,9.2602,9.2769,17773.7882
2006-03-24 10:50:00,22.3,22.3,22.27,22.27,2872.531418312388,9.2727,9.2727,9.2602,9.2602,2872.5314
2006-03-24 11:00:00,22.26,22.29,22.22,22.24,6283.662477558348,9.2561,9.2685,9.2394,9.2478,6283.6625
2006-03-24 11:10:00,22.24,22.26,22.22,22.24,2154.3985637342907,9.2478,9.2561,9.2394,9.2478,2154.3986
2006-03-24 11:20:00,22.26,22.27,22.22,22.26,9874.326750448832,9.2561,9.2602,9.2394,9.2561,9874.3268
2006-03-24 11:30:00,22.26,22.26,22.2,22.22,11131.0592459605,9.2561,9.2561,9.2311,9.2394,11131.0592
2006-03-24 11:40:00,22.22,22.26,22.19,22.21,4488.3303411131055,9.2394,9.2561,9.227,9.2353,4488.3303
2006-03-24 11:50:00,22.26,22.26,22.24,22.25,2154.3985637342907,9.2561,9.2561,9.2478,9.2519,2154.3986
2006-03-24 12:00:00,22.25,22.25,22.22,22.24,14183.123877917413,9.2519,9.2519,9.2394,9.2478,14183.1239
2006-03-24 12:10:00,22.27,22.27,22.21,22.23,10951.526032315976,9.2602,9.2602,9.2353,9.2436,10951.526
2006-03-24 12:20:00,22.22,22.26,22.21,22.26,15439.856373429082,9.2394,9.2561,9.2353,9.2561,15439.8564
2006-03-24 12:30:00,22.26,22.26,22.25,22.25,35906.642728904844,9.2561,9.2561,9.2519,9.2519,35906.6427
2006-03-24 12:40:00,22.26,22.27,22.25,22.26,32675.04488330341,9.2561,9.2602,9.2519,9.2561,32675.0449
2006-03-24 12:50:00,22.26,22.28,22.26,22.27,63016.157989228,9.2561,9.2644,9.2561,9.2602,63016.158
2006-03-24 13:00:00,22.28,22.31,22.27,22.31,28007.181328545776,9.2644,9.2769,9.2602,9.2769,28007.1813
2006-03-24 13:10:00,22.28,22.29,22.28,22.29,40574.50628366247,9.2644,9.2685,9.2644,9.2685,40574.5063
2006-03-24 13:20:00,22.28,22.3,22.28,22.29,12746.85816876122,9.2644,9.2727,9.2644,9.2685,12746.8582
2006-03-24 13:30:00,22.28,22.3,22.28,22.3,3231.597845601436,9.2644,9.2727,9.2644,9.2727,3231.5978
2006-03-24 13:40:00,22.28,22.3,22.28,22.28,3052.0646319569114,9.2644,9.2727,9.2644,9.2644,3052.0646
2006-03-24 13:50:00,22.28,22.3,22.28,22.3,5924.596050269299,9.2644,9.2727,9.2644,9.2727,5924.5961
2006-03-24 14:00:00,22.3,22.31,22.29,22.29,13464.991023339317,9.2727,9.2769,9.2685,9.2685,13464.991
2006-03-24 14:10:00,22.28,22.3,22.28,22.28,9874.326750448832,9.2644,9.2727,9.2644,9.2644,9874.3268
2006-03-24 14:20:00,22.28,22.29,22.28,22.29,4847.396768402154,9.2644,9.2685,9.2644,9.2685,4847.3968
2006-03-24 14:30:00,22.29,22.29,22.28,22.29,5924.596050269299,9.2685,9.2685,9.2644,9.2685,5924.5961
2006-03-24 14:40:00,22.29,22.3,22.29,22.3,7360.861759425493,9.2685,9.2727,9.2685,9.2727,7360.8618
2006-03-24 14:50:00,22.3,22.33,22.29,22.31,59425.49371633752,9.2727,9.2852,9.2685,9.2769,59425.4937
2006-03-24 15:00:00,22.33,22.33,22.31,22.31,12567.324955116695,9.2852,9.2852,9.2769,9.2769,12567.325
2006-03-24 15:10:00,22.31,22.34,22.31,22.32,7181.328545780969,9.2769,9.2893,9.2769,9.281,7181.3285
2006-03-24 15:20:00,22.32,22.34,22.31,22.32,14901.256732495507,9.281,9.2893,9.2769,9.281,14901.2567
2006-03-24 15:30:00,22.34,22.34,22.31,22.31,44703.77019748653,9.2893,9.2893,9.2769,9.2769,44703.7702
2006-03-24 15:40:00,22.31,22.35,22.31,22.31,81328.54578096946,9.2769,9.2935,9.2769,9.2769,81328.5458
2006-03-24 15:50:00,22.31,22.31,22.31,22.31,80969.47935368042,9.2769,9.2769,9.2769,9.2769,80969.4794
2006-03-27 09:30:00,22.25,22.29,22.11,22.22,126032.315978456,9.2519,9.2685,9.1937,9.2394,126032.316
2006-03-27 09:40:00,22.24,22.27,22.14,22.21,100000.0,9.2478,9.2602,9.2062,9.2353,100000.0
2006-03-27 09:50:00,22.21,22.24,22.18,22.2,7540.394973070017,9.2353,9.2478,9.2228,9.2311,7540.395
2006-03-27 10:00:00,22.19,22.2,22.16,22.19,10592.459605026928,9.227,9.2311,9.2145,9.227,10592.4596
2006-03-27 10:10:00,22.19,22.19,22.11,22.16,15080.789946140034,9.227,9.227,9.1937,9.2145,15080.7899
2006-03-27 10:20:00,22.16,22.2,22.11,22.16,9874.326750448832,9.2145,9.2311,9.1937,9.2145,9874.3268
2006-03-27 10:30:00,22.15,22.15,22.12,22.14,13285.457809694792,9.2103,9.2103,9.1979,9.2062,13285.4578
2006-03-27 10:40:00,22.15,22.15,22.11,22.15,9515.260323159782,9.2103,9.2103,9.1937,9.2103,9515.2603
2006-03-27 10:50:00,22.14,22.16,22.12,22.12,8617.594254937163,9.2062,9.2145,9.1979,9.1979,8617.5943
2006-03-27 11:00:00,22.14,22.15,22.07,22.09,17235.188509874326,9.2062,9.2103,9.1771,9.1854,17235.1885
2006-03-27 11:10:00,22.1,22.11,22.07,22.1,7001.795332136444,9.1895,9.1937,9.1771,9.1895,7001.7953
2006-03-27 11:20:00,22.1,22.11,22.09,22.1,5565.529622980251,9.1895,9.1937,9.1854,9.1895,5565.5296
2006-03-27 11:30:00,22.09,22.11,22.09,22.1,6642.728904847396,9.1854,9.1937,9.1854,9.1895,6642.7289
2006-03-27 11:40:00,22.1,22.11,22.09,22.1,5745.062836624775,9.1895,9.1937,9.1854,9.1895,5745.0628
2006-03-27 11:50:00,22.1,22.1,22.06,22.1,13285.457809694792,9.1895,9.1895,9.1729,9.1895,13285.4578
2006-03-27 12:00:00,22.11,22.11,22.08,22.1,13464.991023339317,9.1937,9.1937,9.1812,9.1895,13464.991
2006-03-27 12:10:00,22.09,22.11,22.07,22.09,10592.459605026928,9.1854,9.1937,9.1771,9.1854,10592.4596
2006-03-27 12:20:00,22.1,22.11,22.08,22.09,15439.856373429082,9.1895,9.1937,9.1812,9.1854,15439.8564
2006-03-27 12:30:00,22.1,22.11,22.09,22.1,9515.260323159782,9.1895,9.1937,9.1854,9.1895,9515.2603
2006-03-27 12:40:00,22.1,22.12,22.1,22.11,7001.795332136444,9.1895,9.1979,9.1895,9.1937,7001.7953
2006-03-27 12:50:00,22.1,22.11,22.09,22.11,7899.461400359065,9.1895,9.1937,9.1854,9.1937,7899.4614
2006-03-27 13:00:00,22.09,22.14,22.09,22.11,6283.662477558348,9.1854,9.2062,9.1854,9.1937,6283.6625
2006-03-27 13:10:00,22.1,22.11,22.09,22.1,9156.193895870734,9.1895,9.1937,9.1854,9.1895,9156.1939
2006-03-27 13:20:00,22.1,22.11,22.05,22.06,15619.389587073609,9.1895,9.1937,9.1687,9.1729,15619.3896
2006-03-27 13:30:00,22.05,22.08,22.02,22.03,18491.921005386,9.1687,9.1812,9.1563,9.1604,18491.921
2006-03-27 13:40:00,22.03,22.04,22.01,22.03,22082.58527827648,9.1604,9.1646,9.1521,9.1604,22082.5853
2006-03-27 13:50:00,22.03,22.17,22.02,22.06,36624.77558348294,9.1604,9.2186,9.1563,9.1729,36624.7756
2006-03-27 14:00:00,22.04,22.07,22.03,22.04,9335.72710951526,9.1646,9.1771,9.1604,9.1646,9335.7271
2006-03-27 14:10:00,22.03,22.09,22.03,22.09,26929.98204667864,9.1604,9.1854,9.1604,9.1854,26929.982
2006-03-27 14:20:00,22.06,22.09,22.02,22.06,11490.12567324955,9.1729,9.1854,9.1563,9.1729,11490.1257
2006-03-27 14:30:00,22.08,22.08,22.03,22.05,15080.789946140034,9.1812,9.1812,9.1604,9.1687,15080.7899
2006-03-27 14:40:00,22.06,22.06,22.02,22.05,11849.192100538598,9.1729,9.1729,9.1563,9.1687,11849.1921
2006-03-27 14:50:00,22.04,22.06,22.03,22.04,10412.926391382403,9.1646,9.1729,9.1604,9.1646,10412.9264
2006-03-27 15:00:00,22.04,22.12,22.04,22.11,16337.522441651705,9.1646,9.1979,9.1646,9.1937,16337.5224
2006-03-27 15:10:00,22.11,22.11,22.05,22.07,25852.782764811487,9.1937,9.1937,9.1687,9.1771,25852.7828
2006-03-27 15:20:00,22.09,22.13,22.06,22.13,48833.03411131058,9.1854,9.202,9.1729,9.202,48833.0341
2006-03-27 15:30:00,22.12,22.23,22.1,22.19,64452.42369838419,9.1979,9.2436,9.1895,9.227,64452.4237
2006-03-27 15:40:00,22.19,22.19,22.12,22.17,21005.38599640933,9.227,9.227,9.1979,9.2186,21005.386
2006-03-27 15:50:00,22.15,22.28,22.12,22.28,115978.45601436264,9.2103,9.2644,9.1979,9.2644,115978.456
2006-03-28 09:30:00,22.36,22.42,22.31,22.39,19210.05385996409,9.2977,9.3226,9.2769,9.3101,19210.0539
2006-03-28 09:40:00,22.42,22.53,22.42,22.53,33213.64452423698,9.3226,9.3683,9.3226,9.3683,33213.6445
2006-03-28 09:50:00,22.53,22.56,22.51,22.53,508438.06104129256,9.3683,9.3808,9.36,9.3683,508438.061
2006-03-28 10:00:00,22.53,22.69,22.51,22.68,241292.6391382405,9.3683,9.4349,9.36,9.4307,241292.6391
2006-03-28 10:10:00,22.68,22.68,22.6,22.61,45062.83662477558,9.4307,9.4307,9.3974,9.4016,45062.8366
2006-03-28 10:20:00,22.61,22.65,22.6,22.64,114721.72351885097,9.4016,9.4182,9.3974,9.4141,114721.7235
2006-03-28 10:30:00,22.63,22.64,22.57,22.61,116696.58886894071,9.4099,9.4141,9.385,9.4016,116696.5889
2006-03-28 10:40:00,22.61,22.61,22.55,22.55,54578.09694793536,9.4016,9.4016,9.3767,9.3767,54578.0969
2006-03-28 10:50:00,22.55,22.57,22.52,22.55,45062.83662477558,9.3767,9.385,9.3642,9.3767,45062.8366
2006-03-28 11:00:00,22.55,22.56,22.51,22.51,43626.57091561938,9.3767,9.3808,9.36,9.36,43626.5709
2006-03-28 11:10:00,22.51,22.54,22.51,22.54,32495.51166965888,9.36,9.3725,9.36,9.3725,32495.5117
2006-03-28 11:20:00,22.54,22.56,22.52,22.53,28545.78096947935,9.3725,9.3808,9.3642,9.3683,28545.781
2006-03-28 11:30:00,22.51,22.54,22.51,22.53,22082.58527827648,9.36,9.3725,9.36,9.3683,22082.5853
2006-03-28 11:40:00,22.53,22.56,22.51,22.53,30341.1131059246,9.3683,9.3808,9.36,9.3683,30341.1131
2006-03-28 11:50:00,22.52,22.55,22.51,22.54,21543.985637342907,9.3642,9.3767,9.36,9.3725,21543.9856
2006-03-28 12:00:00,22.56,22.56,22.52,22.55,45242.3698384201,9.3808,9.3808,9.3642,9.3767,45242.3698
2006-03-28 12:10:00,22.55,22.56,22.51,22.54,27468.581687612204,9.3767,9.3808,9.36,9.3725,27468.5817
2006-03-28 12:20:00,22.55,22.59,22.54,22.59,92818.67145421902,9.3767,9.3933,9.3725,9.3933,92818.6715
2006-03-28 12:30:00,22.59,22.62,22.58,22.62,19030.520646319565,9.3933,9.4058,9.3891,9.4058,19030.5206
2006-03-28 12:40:00,22.62,22.63,22.59,22.62,75942.54937163374,9.4058,9.4099,9.3933,9.4058,75942.5494
2006-03-28 12:50:00,22.61,22.61,22.55,22.55,8797.127468581686,9.4016,9.4016,9.3767,9.3767,8797.1275
2006-03-28 13:00:00,22.56,22.6,22.56,22.58,57809.69479353679,9.3808,9.3974,9.3808,9.3891,57809.6948
2006-03-28 13:10:00,22.59,22.61,22.58,22.6,21723.518850987428,9.3933,9.4016,9.3891,9.3974,21723.5189
2006-03-28 13:20:00,22.61,22.63,22.6,22.63,108617.59425493715,9.4016,9.4099,9.3974,9.4099,108617.5943
2006-03-28 13:30:00,22.64,22.64,22.61,22.61,8976.660682226211,9.4141,9.4141,9.4016,9.4016,8976.6607
2006-03-28 13:40:00,22.62,22.63,22.61,22.63,31238.779174147214,9.4058,9.4099,9.4016,9.4099,31238.7792
2006-03-28 13:50:00,22.61,22.64,22.61,22.63,10592.459605026928,9.4016,9.4141,9.4016,9.4099,10592.4596
2006-03-28 14:00:00,22.64,22.66,22.64,22.66,37522.44165170556,9.4141,9.4224,9.4141,9.4224,37522.4417
2006-03-28 14:10:00,22.66,22.75,22.65,22.66,30341.1131059246,9.4224,9.4598,9.4182,9.4224,30341.1131
2006-03-28 14:20:00,22.66,22.66,22.64,22.64,24955.116696588862,9.4224,9.4224,9.4141,9.4141,24955.1167
2006-03-28 14:30:00,22.64,22.66,22.61,22.66,44703.77019748653,9.4141,9.4224,9.4016,9.4224,44703.7702
2006-03-28 14:40:00,22.65,22.68,22.65,22.66,32495.51166965888,9.4182,9.4307,9.4182,9.4224,32495.5117
2006-03-28 14:50:00,22.69,22.69,22.63,22.66,42908.438061041285,9.4349,9.4349,9.4099,9.4224,42908.4381
2006-03-28 15:00:00,22.64,22.65,22.63,22.65,37701.97486535009,9.4141,9.4182,9.4099,9.4182,37701.9749
2006-03-28 15:10:00,22.64,22.65,22.64,22.65,33572.71095152603,9.4141,9.4182,9.4141,9.4182,33572.711
2006-03-28 15:20:00,22.64,22.65,22.56,22.58,184201.07719928183,9.4141,9.4182,9.3808,9.3891,184201.0772
2006-03-28 15:30:00,22.58,22.61,22.55,22.56,158886.89407540392,9.3891,9.4016,9.3767,9.3808,158886.8941
2006-03-28 15:40:00,22.56,22.58,22.55,22.57,167324.95511669657,9.3808,9.3891,9.3767,9.385,167324.9551
2006-03-28 15:50:00,22.57,22.64,22.55,22.59,151346.4991023339,9.385,9.4141,9.3767,9.3933,151346.4991
2006-03-29 09:30:00,22.58,22.58,22.36,22.36,29443.44703770197,9.3891,9.3891,9.2977,9.2977,29443.447
2006-03-29 09:40:00,22.36,22.41,22.36,22.41,11849.192100538598,9.2977,9.3184,9.2977,9.3184,11849.1921
2006-03-29 09:50:00,22.4,22.41,22.38,22.38,24775.58348294434,9.3143,9.3184,9.306,9.306,24775.5835
2006-03-29 10:00:00,22.39,22.4,22.38,22.39,9515.260323159782,9.3101,9.3143,9.306,9.3101,9515.2603
2006-03-29 10:10:00,22.39,22.42,22.39,22.41,12028.725314183122,9.3101,9.3226,9.3101,9.3184,12028.7253
2006-03-29 10:20:00,22.4,22.43,22.4,22.43,8617.594254937163,9.3143,9.3268,9.3143,9.3268,8617.5943
2006-03-29 10:30:00,22.43,22.43,22.39,22.41,32495.51166965888,9.3268,9.3268,9.3101,9.3184,32495.5117
2006-03-29 10:40:00,22.41,22.43,22.4,22.41,6104.129263913823,9.3184,9.3268,9.3143,9.3184,6104.1293
2006-03-29 10:50:00,22.42,22.42,22.39,22.4,18491.921005386,9.3226,9.3226,9.3101,9.3143,18491.921
2006-03-29 11:00:00,22.4,22.42,22.39,22.42,53859.96409335727,9.3143,9.3226,9.3101,9.3226,53859.9641
2006-03-29 11:10:00,22.42,22.45,22.39,22.42,112208.25852782764,9.3226,9.3351,9.3101,9.3226,112208.2585
2006-03-29 11:20:00,22.42,22.42,22.41,22.42,4667.86355475763,9.3226,9.3226,9.3184,9.3226,4667.8636
2006-03-29 11:30:00,22.42,22.46,22.42,22.43,7719.928186714541,9.3226,9.3392,9.3226,9.3268,7719.9282
2006-03-29 11:40:00,22.42,22.47,22.39,22.46,16876.122082585276,9.3226,9.3434,9.3101,9.3392,16876.1221
2006-03-29 11:50:00,22.46,22.47,22.45,22.45,20646.319569120285,9.3392,9.3434,9.3351,9.3351,20646.3196
2006-03-29 12:00:00,22.44,22.45,22.44,22.44,24236.98384201077,9.3309,9.3351,9.3309,9.3309,24236.9838
2006-03-29 12:10:00,22.44,22.44,22.41,22.41,3590.6642728904844,9.3309,9.3309,9.3184,9.3184,3590.6643
2006-03-29 12:20:00,22.41,22.42,22.4,22.41,8617.594254937163,9.3184,9.3226,9.3143,9.3184,8617.5943
2006-03-29 12:30:00,22.4,22.44,22.4,22.4,7181.328545780969,9.3143,9.3309,9.3143,9.3143,7181.3285
2006-03-29 12:40:00,22.4,22.42,22.4,22.4,19210.05385996409,9.3143,9.3226,9.3143,9.3143,19210.0539
2006-03-29 12:50:00,22.41,22.41,22.39,22.39,22621.18491921005,9.3184,9.3184,9.3101,9.3101,22621.1849
2006-03-29 13:00:00,22.41,22.42,22.39,22.39,17055.6552962298,9.3184,9.3226,9.3101,9.3101,17055.6553
2006-03-29 13:10:00,22.39,22.42,22.37,22.42,43087.97127468581,9.3101,9.3226,9.3018,9.3226,43087.9713
2006-03-29 13:20:00,22.42,22.45,22.39,22.39,10771.992818671451,9.3226,9.3351,9.3101,9.3101,10771.9928
2006-03-29 13:30:00,22.41,22.41,22.36,22.4,18312.38779174147,9.3184,9.3184,9.2977,9.3143,18312.3878
2006-03-29 13:40:00,22.39,22.39,22.36,22.38,11310.592459605024,9.3101,9.3101,9.2977,9.306,11310.5925
2006-03-29 13:50:00,22.38,22.39,22.35,22.38,9874.326750448832,9.306,9.3101,9.2935,9.306,9874.3268
2006-03-29 14:00:00,22.38,22.38,22.36,22.36,5565.529622980251,9.306,9.306,9.2977,9.2977,5565.5296
2006-03-29 14:10:00,22.36,22.37,22.36,22.36,22800.71813285457,9.2977,9.3018,9.2977,9.2977,22800.7181
2006-03-29 14:20:00,22.35,22.37,22.34,22.34,23518.85098743267,9.2935,9.3018,9.2893,9.2893,23518.851
2006-03-29 14:30:00,22.34,22.36,22.32,22.34,17414.721723518847,9.2893,9.2977,9.281,9.2893,17414.7217
2006-03-29 14:40:00,22.34,22.34,22.23,22.25,21184.919210053857,9.2893,9.2893,9.2436,9.2519,21184.9192
2006-03-29 14:50:00,22.22,22.29,22.22,22.27,228904.8473967684,9.2394,9.2685,9.2394,9.2602,228904.8474
2006-03-29 15:00:00,22.27,22.27,22.26,22.27,25314.183123877912,9.2602,9.2602,9.2561,9.2602,25314.1831
2006-03-29 15:10:00,22.27,22.28,22.27,22.27,17235.188509874326,9.2602,9.2644,9.2602,9.2602,17235.1885
2006-03-29 15:20:00,22.27,22.42,22.27,22.32,45601.43626570915,9.2602,9.3226,9.2602,9.281,45601.4363
2006-03-29 15:30:00,22.31,22.36,22.29,22.32,84739.67684021543,9.2769,9.2977,9.2685,9.281,84739.6768
2006-03-29 15:40:00,22.32,22.39,22.32,22.39,45780.96947935368,9.281,9.3101,9.281,9.3101,45780.9695
2006-03-29 15:50:00,22.39,22.42,22.39,22.42,127827.64811490124,9.3101,9.3226,9.3101,9.3226,127827.6481
2006-03-30 09:30:00,22.37,22.44,22.34,22.37,25673.24955116696,9.3018,9.3309,9.2893,9.3018,25673.2496
2006-03-30 09:40:00,22.37,22.38,22.34,22.37,10233.39317773788,9.3018,9.306,9.2893,9.3018,10233.3932
2006-03-30 09:50:00,22.37,22.42,22.37,22.41,2333.931777378815,9.3018,9.3226,9.3018,9.3184,2333.9318
2006-03-30 10:00:00,22.4,22.41,22.39,22.41,2154.3985637342907,9.3143,9.3184,9.3101,9.3184,2154.3986
2006-03-30 10:10:00,22.42,22.45,22.42,22.44,5565.529622980251,9.3226,9.3351,9.3226,9.3309,5565.5296
2006-03-30 10:20:00,22.44,22.45,22.4,22.43,7899.461400359065,9.3309,9.3351,9.3143,9.3268,7899.4614
2006-03-30 10:30:00,22.44,22.44,22.35,22.37,14003.590664272888,9.3309,9.3309,9.2935,9.3018,14003.5907
2006-03-30 10:40:00,22.38,22.39,22.34,22.39,19210.05385996409,9.306,9.3101,9.2893,9.3101,19210.0539
2006-03-30 10:50:00,22.39,22.41,22.36,22.39,26032.31597845601,9.3101,9.3184,9.2977,9.3101,26032.316
2006-03-30 11:00:00,22.39,22.39,22.27,22.31,14183.123877917413,9.3101,9.3101,9.2602,9.2769,14183.1239
2006-03-30 11:10:00,22.31,22.32,22.27,22.31,32854.57809694793,9.2769,9.281,9.2602,9.2769,32854.5781
2006-03-30 11:20:00,22.33,22.36,22.32,22.36,12926.391382405744,9.2852,9.2977,9.281,9.2977,12926.3914
2006-03-30 11:30:00,22.37,22.37,22.32,22.32,6642.728904847396,9.3018,9.3018,9.281,9.281,6642.7289
2006-03-30 11:40:00,22.32,22.37,22.32,22.36,2513.464991023339,9.281,9.3018,9.281,9.2977,2513.465
2006-03-30 11:50:00,22.36,22.36,22.32,22.35,17773.788150807897,9.2977,9.2977,9.281,9.2935,17773.7882
2006-03-30 12:00:00,22.36,22.37,22.33,22.33,15260.323159784555,9.2977,9.3018,9.2852,9.2852,15260.3232
2006-03-30 12:10:00,22.34,22.34,22.31,22.32,18491.921005386,9.2893,9.2893,9.2769,9.281,18491.921
2006-03-30 12:20:00,22.32,22.34,22.3,22.31,8617.594254937163,9.281,9.2893,9.2727,9.2769,8617.5943
2006-03-30 12:30:00,22.34,22.36,22.3,22.34,26929.98204667864,9.2893,9.2977,9.2727,9.2893,26929.982
2006-03-30 12:40:00,22.33,22.35,22.3,22.35,18312.38779174147,9.2852,9.2935,9.2727,9.2935,18312.3878
2006-03-30 12:50:00,22.35,22.35,22.31,22.33,4667.86355475763,9.2935,9.2935,9.2769,9.2852,4667.8636
2006-03-30 13:00:00,22.33,22.33,22.27,22.27,20287.25314183124,9.2852,9.2852,9.2602,9.2602,20287.2531
2006-03-30 13:10:00,22.28,22.3,22.23,22.29,15439.856373429082,9.2644,9.2727,9.2436,9.2685,15439.8564
2006-03-30 13:20:00,22.29,22.31,22.21,22.25,17773.788150807897,9.2685,9.2769,9.2353,9.2519,17773.7882
2006-03-30 13:30:00,22.25,22.27,22.2,22.24,13105.924596050269,9.2519,9.2602,9.2311,9.2478,13105.9246
2006-03-30 13:40:00,22.24,22.29,22.17,22.26,20466.78635547576,9.2478,9.2685,9.2186,9.2561,20466.7864
2006-03-30 13:50:00,22.26,22.28,22.25,22.25,11131.0592459605,9.2561,9.2644,9.2519,9.2519,11131.0592
2006-03-30 14:00:00,22.28,22.29,22.24,22.24,15260.323159784555,9.2644,9.2685,9.2478,9.2478,15260.3232
2006-03-30 14:10:00,22.23,22.27,22.21,22.25,50269.29982046678,9.2436,9.2602,9.2353,9.2519,50269.2998
2006-03-30 14:20:00,22.24,22.25,22.21,22.24,11849.192100538598,9.2478,9.2519,9.2353,9.2478,11849.1921
2006-03-30 14:30:00,22.21,22.24,22.2,22.2,19210.05385996409,9.2353,9.2478,9.2311,9.2311,19210.0539
2006-03-30 14:40:00,22.21,22.26,22.2,22.26,17773.788150807897,9.2353,9.2561,9.2311,9.2561,17773.7882
2006-03-30 14:50:00,22.25,22.25,22.21,22.22,26570.915619389583,9.2519,9.2519,9.2353,9.2394,26570.9156
2006-03-30 15:00:00,22.21,22.24,22.21,22.24,24775.58348294434,9.2353,9.2478,9.2353,9.2478,24775.5835
2006-03-30 15:10:00,22.24,22.27,22.24,22.26,28545.78096947935,9.2478,9.2602,9.2478,9.2561,28545.781
2006-03-30 15:20:00,22.26,22.28,22.25,22.27,28007.181328545776,9.2561,9.2644,9.2519,9.2602,28007.1813
2006-03-30 15:30:00,22.28,22.36,22.27,22.36,30700.17953321364,9.2644,9.2977,9.2602,9.2977,30700.1795
2006-03-30 15:40:00,22.35,22.39,22.35,22.39,14362.657091561938,9.2935,9.3101,9.2935,9.3101,14362.6571
2006-03-30 15:50:00,22.39,22.4,22.37,22.39,52244.16517055655,9.3101,9.3143,9.3018,9.3101,52244.1652
2006-03-31 09:30:00,22.46,22.49,22.42,22.47,8797.127468581686,9.3392,9.3517,9.3226,9.3434,8797.1275
2006-03-31 09:40:00,22.45,22.45,22.39,22.39,8258.527827648113,9.3351,9.3351,9.3101,9.3101,8258.5278
2006-03-31 09:50:00,22.37,22.4,22.36,22.39,6283.662477558348,9.3018,9.3143,9.2977,9.3101,6283.6625
2006-03-31 10:00:00,22.4,22.42,22.37,22.37,7360.861759425493,9.3143,9.3226,9.3018,9.3018,7360.8618
2006-03-31 10:10:00,22.34,22.36,22.34,22.35,15798.92280071813,9.2893,9.2977,9.2893,9.2935,15798.9228
2006-03-31 10:20:00,22.35,22.35,22.28,22.29,8258.527827648113,9.2935,9.2935,9.2644,9.2685,8258.5278
2006-03-31 10:30:00,22.27,22.29,22.25,22.29,15798.92280071813,9.2602,9.2685,9.2519,9.2685,15798.9228
2006-03-31 10:40:00,22.29,22.35,22.27,22.29,44524.236983842005,9.2685,9.2935,9.2602,9.2685,44524.237
2006-03-31 10:50:00,22.27,22.27,22.26,22.26,11131.0592459605,9.2602,9.2602,9.2561,9.2561,11131.0592
2006-03-31 11:00:00,22.26,22.26,22.21,22.25,19748.653500897664,9.2561,9.2561,9.2353,9.2519,19748.6535
2006-03-31 11:10:00,22.24,22.29,22.24,22.29,12387.79174147217,9.2478,9.2685,9.2478,9.2685,12387.7917
2006-03-31 11:20:00,22.29,22.31,22.29,22.29,6283.662477558348,9.2685,9.2769,9.2685,9.2685,6283.6625
2006-03-31 11:30:00,22.29,22.29,22.27,22.27,24057.450628366245,9.2685,9.2685,9.2602,9.2602,24057.4506
2006-03-31 11:40:00,22.28,22.3,22.25,22.3,13644.52423698384,9.2644,9.2727,9.2519,9.2727,13644.5242
2006-03-31 11:50:00,22.3,22.31,22.27,22.29,4129.2639138240565,9.2727,9.2769,9.2602,9.2685,4129.2639
2006-03-31 12:00:00,22.29,22.3,22.27,22.29,9335.72710951526,9.2685,9.2727,9.2602,9.2685,9335.7271
2006-03-31 12:10:00,22.29,22.3,22.27,22.29,6822.26211849192,9.2685,9.2727,9.2602,9.2685,6822.2621
2006-03-31 12:20:00,22.27,22.3,22.27,22.29,6822.26211849192,9.2602,9.2727,9.2602,9.2685,6822.2621
2006-03-31 12:30:00,22.3,22.3,22.29,22.3,8258.527827648113,9.2727,9.2727,9.2685,9.2727,8258.5278
2006-03-31 12:40:00,22.3,22.35,22.29,22.29,12746.85816876122,9.2727,9.2935,9.2685,9.2685,12746.8582
2006-03-31 12:50:00,22.29,22.3,22.26,22.26,13105.924596050269,9.2685,9.2727,9.2561,9.2561,13105.9246
2006-03-31 13:00:00,22.25,22.26,22.22,22.24,8617.594254937163,9.2519,9.2561,9.2394,9.2478,8617.5943
2006-03-31 13:10:00,22.24,22.25,22.24,22.24,7719.928186714541,9.2478,9.2519,9.2478,9.2478,7719.9282
2006-03-31 13:20:00,22.24,22.24,22.21,22.21,5385.996409335727,9.2478,9.2478,9.2353,9.2353,5385.9964
2006-03-31 13:30:00,22.19,22.19,22.14,22.14,13464.991023339317,9.227,9.227,9.2062,9.2062,13464.991
2006-03-31 13:40:00,22.16,22.16,22.14,22.15,63554.75763016157,9.2145,9.2145,9.2062,9.2103,63554.7576
2006-03-31 13:50:00,22.16,22.17,22.14,22.14,8258.527827648113,9.2145,9.2186,9.2062,9.2062,8258.5278
2006-03-31 14:00:00,22.12,22.14,22.12,22.14,110951.52603231596,9.1979,9.2062,9.1979,9.2062,110951.526
2006-03-31 14:10:00,22.16,22.21,22.16,22.21,11310.592459605024,9.2145,9.2353,9.2145,9.2353,11310.5925
2006-03-31 14:20:00,22.22,22.23,22.18,22.19,15439.856373429082,9.2394,9.2436,9.2228,9.227,15439.8564
2006-03-31 14:30:00,22.2,22.2,22.17,22.18,72710.95152603231,9.2311,9.2311,9.2186,9.2228,72710.9515
2006-03-31 14:40:00,22.17,22.19,22.17,22.19,5565.529622980251,9.2186,9.227,9.2186,9.227,5565.5296
2006-03-31 14:50:00,22.19,22.23,22.19,22.23,5565.529622980251,9.227,9.2436,9.227,9.2436,5565.5296
2006-03-31 15:00:00,22.23,22.24,22.19,22.22,9515.260323159782,9.2436,9.2478,9.227,9.2394,9515.2603
2006-03-31 15:10:00,22.22,22.22,22.18,22.21,24236.98384201077,9.2394,9.2394,9.2228,9.2353,24236.9838
2006-03-31 15:20:00,22.19,22.29,22.19,22.29,19030.520646319565,9.227,9.2685,9.227,9.2685,19030.5206
2006-03-31 15:30:00,22.3,22.35,22.3,22.35,16696.58886894075,9.2727,9.2935,9.2727,9.2935,16696.5889
2006-03-31 15:40:00,22.35,22.66,22.35,22.64,139497.3070017953,9.2935,9.4224,9.2935,9.4141,139497.307
2006-03-31 15:50:00,22.64,22.64,22.47,22.58,179353.6804308797,9.4141,9.4141,9.3434,9.3891,179353.6804
2006-04-03 09:30:00,22.59,22.59,22.47,22.54,17773.788150807897,9.3933,9.3933,9.3434,9.3725,17773.7882
2006-04-03 09:40:00,22.48,22.55,22.47,22.49,13824.057450628365,9.3475,9.3767,9.3434,9.3517,13824.0575
2006-04-03 09:50:00,22.49,22.49,22.42,22.43,12926.391382405744,9.3517,9.3517,9.3226,9.3268,12926.3914
2006-04-03 10:00:00,22.42,22.55,22.42,22.55,12567.324955116695,9.3226,9.3767,9.3226,9.3767,12567.325
2006-04-03 10:10:00,22.53,22.53,22.47,22.47,6642.728904847396,9.3683,9.3683,9.3434,9.3434,6642.7289
2006-04-03 10:20:00,22.47,22.51,22.46,22.51,13824.057450628365,9.3434,9.36,9.3392,9.36,13824.0575
2006-04-03 10:30:00,22.51,22.51,22.46,22.47,38420.10771992818,9.36,9.36,9.3392,9.3434,38420.1077
2006-04-03 10:40:00,22.47,22.52,22.47,22.51,27109.515260323155,9.3434,9.3642,9.3434,9.36,27109.5153
2006-04-03 10:50:00,22.5,22.5,22.46,22.46,11490.12567324955,9.3559,9.3559,9.3392,9.3392,11490.1257
2006-04-03 11:00:00,22.46,22.46,22.41,22.42,6642.728904847396,9.3392,9.3392,9.3184,9.3226,6642.7289
2006-04-03 11:10:00,22.43,22.47,22.42,22.47,8078.994614003589,9.3268,9.3434,9.3226,9.3434,8078.9946
2006-04-03 11:20:00,22.47,22.48,22.47,22.47,11490.12567324955,9.3434,9.3475,9.3434,9.3434,11490.1257
2006-04-03 11:30:00,22.46,22.46,22.41,22.46,9694.793536804307,9.3392,9.3392,9.3184,9.3392,9694.7935
2006-04-03 11:40:00,22.46,22.47,22.39,22.46,18491.921005386,9.3392,9.3434,9.3101,9.3392,18491.921
2006-04-03 11:50:00,22.46,22.47,22.39,22.39,16876.122082585276,9.3392,9.3434,9.3101,9.3101,16876.1221
2006-04-03 12:00:00,22.39,22.43,22.39,22.42,14542.19030520646,9.3101,9.3268,9.3101,9.3226,14542.1903
2006-04-03 12:10:00,22.41,22.42,22.41,22.42,2692.998204667864,9.3184,9.3226,9.3184,9.3226,2692.9982
2006-04-03 12:20:00,22.42,22.42,22.41,22.41,8797.127468581686,9.3226,9.3226,9.3184,9.3184,8797.1275
2006-04-03 12:30:00,22.42,22.42,22.37,22.37,10053.859964093355,9.3226,9.3226,9.3018,9.3018,10053.86
2006-04-03 12:40:00,22.37,22.38,22.36,22.38,4129.2639138240565,9.3018,9.306,9.2977,9.306,4129.2639
2006-04-03 12:50:00,22.36,22.37,22.36,22.36,7899.461400359065,9.2977,9.3018,9.2977,9.2977,7899.4614
2006-04-03 13:00:00,22.36,22.36,22.32,22.34,10771.992818671451,9.2977,9.2977,9.281,9.2893,10771.9928
2006-04-03 13:10:00,22.33,22.33,22.31,22.32,7719.928186714541,9.2852,9.2852,9.2769,9.281,7719.9282
2006-04-03 13:20:00,22.32,22.34,22.32,22.34,12028.725314183122,9.281,9.2893,9.281,9.2893,12028.7253
2006-04-03 13:30:00,22.34,22.35,22.33,22.34,10771.992818671451,9.2893,9.2935,9.2852,9.2893,10771.9928
2006-04-03 13:40:00,22.35,22.35,22.34,22.34,17055.6552962298,9.2935,9.2935,9.2893,9.2893,17055.6553
2006-04-03 13:50:00,22.34,22.35,22.34,22.35,7181.328545780969,9.2893,9.2935,9.2893,9.2935,7181.3285
2006-04-03 14:00:00,22.35,22.35,22.27,22.27,17594.254937163372,9.2935,9.2935,9.2602,9.2602,17594.2549
2006-04-03 14:10:00,22.27,22.27,22.16,22.18,14183.123877917413,9.2602,9.2602,9.2145,9.2228,14183.1239
2006-04-03 14:20:00,22.2,22.22,22.19,22.21,24955.116696588862,9.2311,9.2394,9.227,9.2353,24955.1167
2006-04-03 14:30:00,22.21,22.22,22.21,22.21,20466.78635547576,9.2353,9.2394,9.2353,9.2353,20466.7864
2006-04-03 14:40:00,22.21,22.21,22.19,22.21,33752.24416517055,9.2353,9.2353,9.227,9.2353,33752.2442
2006-04-03 14:50:00,22.21,22.21,22.17,22.18,28186.7145421903,9.2353,9.2353,9.2186,9.2228,28186.7145
2006-04-03 15:00:00,22.18,22.18,22.16,22.18,27468.581687612204,9.2228,9.2228,9.2145,9.2228,27468.5817
2006-04-03 15:10:00,22.19,22.24,22.18,22.23,18491.921005386,9.227,9.2478,9.2228,9.2436,18491.921
2006-04-03 15:20:00,22.24,22.24,22.21,22.21,19748.653500897664,9.2478,9.2478,9.2353,9.2353,19748.6535
2006-04-03 15:30:00,22.21,22.22,22.12,22.12,31777.378815080785,9.2353,9.2394,9.1979,9.1979,31777.3788
2006-04-03 15:40:00,22.13,22.18,22.1,22.18,39138.24057450628,9.202,9.2228,9.1895,9.2228,39138.2406
2006-04-03 15:50:00,22.17,22.21,22.17,22.21,57989.22800718132,9.2186,9.2353,9.2186,9.2353,57989.228
2006-04-04 09:30:00,22.24,22.24,21.72,21.92,79174.14721723518,9.2478,9.2478,9.0315,9.1147,79174.1472
2006-04-04 09:40:00,21.92,22.03,21.92,22.03,22441.651705565528,9.1147,9.1604,9.1147,9.1604,22441.6517
2006-04-04 09:50:00,22.03,22.04,22.0,22.01,24596.050269299816,9.1604,9.1646,9.148,9.1521,24596.0503
2006-04-04 10:00:00,22.02,22.05,22.02,22.04,28007.181328545776,9.1563,9.1687,9.1563,9.1646,28007.1813
2006-04-04 10:10:00,22.04,22.11,22.04,22.1,33931.77737881507,9.1646,9.1937,9.1646,9.1895,33931.7774
2006-04-04 10:20:00,22.1,22.11,22.09,22.09,12926.391382405744,9.1895,9.1937,9.1854,9.1854,12926.3914
2006-04-04 10:30:00,22.09,22.09,22.07,22.09,9874.326750448832,9.1854,9.1854,9.1771,9.1854,9874.3268
2006-04-04 10:40:00,22.09,22.1,22.09,22.09,13464.991023339317,9.1854,9.1895,9.1854,9.1854,13464.991
2006-04-04 10:50:00,22.09,22.1,22.07,22.07,10951.526032315976,9.1854,9.1895,9.1771,9.1771,10951.526
2006-04-04 11:00:00,22.07,22.08,22.02,22.03,11849.192100538598,9.1771,9.1812,9.1563,9.1604,11849.1921
2006-04-04 11:10:00,22.03,22.07,22.02,22.06,17773.788150807897,9.1604,9.1771,9.1563,9.1729,17773.7882
2006-04-04 11:20:00,22.07,22.11,22.07,22.11,9874.326750448832,9.1771,9.1937,9.1771,9.1937,9874.3268
2006-04-04 11:30:00,22.11,22.19,22.11,22.19,25314.183123877912,9.1937,9.227,9.1937,9.227,25314.1831
2006-04-04 11:40:00,22.19,22.21,22.16,22.17,15439.856373429082,9.227,9.2353,9.2145,9.2186,15439.8564
2006-04-04 11:50:00,22.15,22.17,22.15,22.16,22800.71813285457,9.2103,9.2186,9.2103,9.2145,22800.7181
2006-04-04 12:00:00,22.16,22.17,22.16,22.17,17773.788150807897,9.2145,9.2186,9.2145,9.2186,17773.7882
2006-04-04 12:10:00,22.17,22.19,22.15,22.19,14183.123877917413,9.2186,9.227,9.2103,9.227,14183.1239
2006-04-04 12:20:00,22.19,22.2,22.17,22.17,5206.463195691202,9.227,9.2311,9.2186,9.2186,5206.4632
2006-04-04 12:30:00,22.17,22.2,22.17,22.17,6104.129263913823,9.2186,9.2311,9.2186,9.2186,6104.1293
2006-04-04 12:40:00,22.16,22.16,22.13,22.14,8976.660682226211,9.2145,9.2145,9.202,9.2062,8976.6607
2006-04-04 12:50:00,22.14,22.15,22.12,22.14,13644.52423698384,9.2062,9.2103,9.1979,9.2062,13644.5242
2006-04-04 13:00:00,22.14,22.17,22.14,22.17,27109.515260323155,9.2062,9.2186,9.2062,9.2186,27109.5153
2006-04-04 13:10:00,22.16,22.17,22.14,22.14,6822.26211849192,9.2145,9.2186,9.2062,9.2062,6822.2621
2006-04-04 13:20:00,22.14,22.14,22.12,22.13,5206.463195691202,9.2062,9.2062,9.1979,9.202,5206.4632
2006-04-04 13:30:00,22.12,22.2,22.12,22.2,26929.98204667864,9.1979,9.2311,9.1979,9.2311,26929.982
2006-04-04 13:40:00,22.2,22.2,22.16,22.2,9694.793536804307,9.2311,9.2311,9.2145,9.2311,9694.7935
2006-04-04 13:50:00,22.2,22.25,22.2,22.23,17414.721723518847,9.2311,9.2519,9.2311,9.2436,17414.7217
2006-04-04 14:00:00,22.24,22.24,22.2,22.2,8078.994614003589,9.2478,9.2478,9.2311,9.2311,8078.9946
2006-04-04 14:10:00,22.2,22.24,22.19,22.22,22980.2513464991,9.2311,9.2478,9.227,9.2394,22980.2513
2006-04-04 14:20:00,22.24,22.25,22.21,22.21,27109.515260323155,9.2478,9.2519,9.2353,9.2353,27109.5153
2006-04-04 14:30:00,22.22,22.22,22.12,22.12,23159.784560143624,9.2394,9.2394,9.1979,9.1979,23159.7846
2006-04-04 14:40:00,22.14,22.14,22.09,22.09,26570.915619389583,9.2062,9.2062,9.1854,9.1854,26570.9156
2006-04-04 14:50:00,22.1,22.12,22.09,22.12,22980.2513464991,9.1895,9.1979,9.1854,9.1979,22980.2513
2006-04-04 15:00:00,22.12,22.22,22.12,22.2,28904.8473967684,9.1979,9.2394,9.1979,9.2311,28904.8474
2006-04-04 15:10:00,22.19,22.22,22.17,22.17,25493.71633752244,9.227,9.2394,9.2186,9.2186,25493.7163
2006-04-04 15:20:00,22.17,22.25,22.17,22.25,17414.721723518847,9.2186,9.2519,9.2186,9.2519,17414.7217
2006-04-04 15:30:00,22.26,22.26,22.17,22.2,39676.84021543985,9.2561,9.2561,9.2186,9.2311,39676.8402
2006-04-04 15:40:00,22.21,22.26,22.21,22.23,56373.4290843806,9.2353,9.2561,9.2353,9.2436,56373.4291
2006-04-04 15:50:00,22.24,22.32,22.24,22.27,91561.93895870735,9.2478,9.281,9.2478,9.2602,91561.939
2006-04-05 09:30:00,22.28,22.35,22.27,22.34,45780.96947935368,9.2644,9.2935,9.2602,9.2893,45780.9695
2006-04-05 09:40:00,22.34,22.35,22.28,22.28,22082.58527827648,9.2893,9.2935,9.2644,9.2644,22082.5853
2006-04-05 09:50:00,22.28,22.29,22.26,22.29,12746.85816876122,9.2644,9.2685,9.2561,9.2685,12746.8582
2006-04-05 10:00:00,22.3,22.34,22.29,22.34,6283.662477558348,9.2727,9.2893,9.2685,9.2893,6283.6625
2006-04-05 10:10:00,22.33,22.33,22.27,22.28,21903.05206463196,9.2852,9.2852,9.2602,9.2644,21903.0521
2006-04-05 10:20:00,22.28,22.29,22.21,22.24,7540.394973070017,9.2644,9.2685,9.2353,9.2478,7540.395
2006-04-05 10:30:00,22.25,22.3,22.25,22.26,29084.38061041292,9.2519,9.2727,9.2519,9.2561,29084.3806
2006-04-05 10:40:00,22.29,22.3,22.27,22.3,20825.852782764807,9.2685,9.2727,9.2602,9.2727,20825.8528
2006-04-05 10:50:00,22.3,22.3,22.26,22.26,6463.195691202872,9.2727,9.2727,9.2561,9.2561,6463.1957
2006-04-05 11:00:00,22.25,22.32,22.24,22.27,42369.83842010771,9.2519,9.281,9.2478,9.2602,42369.8384
2006-04-05 11:10:00,22.27,22.28,22.25,22.27,4667.86355475763,9.2602,9.2644,9.2519,9.2602,4667.8636
2006-04-05 11:20:00,22.27,22.31,22.27,22.31,8078.994614003589,9.2602,9.2769,9.2602,9.2769,8078.9946
2006-04-05 11:30:00,22.31,22.31,22.23,22.27,7360.861759425493,9.2769,9.2769,9.2436,9.2602,7360.8618
2006-04-05 11:40:00,22.26,22.26,22.14,22.25,40035.9066427289,9.2561,9.2561,9.2062,9.2519,40035.9066
2006-04-05 11:50:00,22.25,22.27,22.24,22.27,5745.062836624775,9.2519,9.2602,9.2478,9.2602,5745.0628
2006-04-05 12:00:00,22.27,22.29,22.22,22.22,26032.31597845601,9.2602,9.2685,9.2394,9.2394,26032.316
2006-04-05 12:10:00,22.25,22.27,22.25,22.27,5385.996409335727,9.2519,9.2602,9.2519,9.2602,5385.9964
2006-04-05 12:20:00,22.27,22.28,22.22,22.25,11849.192100538598,9.2602,9.2644,9.2394,9.2519,11849.1921
2006-04-05 12:30:00,22.24,22.27,22.24,22.27,5565.529622980251,9.2478,9.2602,9.2478,9.2602,5565.5296
2006-04-05 12:40:00,22.27,22.27,22.26,22.27,7360.861759425493,9.2602,9.2602,9.2561,9.2602,7360.8618
2006-04-05 12:50:00,22.27,22.29,22.26,22.29,17414.721723518847,9.2602,9.2685,9.2561,9.2685,17414.7217
2006-04-05 13:00:00,22.28,22.3,22.28,22.3,12567.324955116695,9.2644,9.2727,9.2644,9.2727,12567.325
2006-04-05 13:10:00,22.29,22.29,22.29,22.29,7899.461400359065,9.2685,9.2685,9.2685,9.2685,7899.4614
2006-04-05 13:20:00,22.28,22.29,22.27,22.27,5026.929982046678,9.2644,9.2685,9.2602,9.2602,5026.93
2006-04-05 13:30:00,22.27,22.29,22.26,22.26,12387.79174147217,9.2602,9.2685,9.2561,9.2561,12387.7917
2006-04-05 13:40:00,22.27,22.27,22.24,22.26,8258.527827648113,9.2602,9.2602,9.2478,9.2561,8258.5278
2006-04-05 13:50:00,22.27,22.31,22.27,22.29,11490.12567324955,9.2602,9.2769,9.2602,9.2685,11490.1257
2006-04-05 14:00:00,22.29,22.34,22.29,22.34,7001.795332136444,9.2685,9.2893,9.2685,9.2893,7001.7953
2006-04-05 14:10:00,22.34,22.37,22.31,22.35,21543.985637342907,9.2893,9.3018,9.2769,9.2935,21543.9856
2006-04-05 14:20:00,22.37,22.39,22.36,22.39,8078.994614003589,9.3018,9.3101,9.2977,9.3101,8078.9946
2006-04-05 14:30:00,22.39,22.4,22.38,22.39,9156.193895870734,9.3101,9.3143,9.306,9.3101,9156.1939
2006-04-05 14:40:00,22.39,22.41,22.39,22.41,8976.660682226211,9.3101,9.3184,9.3101,9.3184,8976.6607
2006-04-05 14:50:00,22.41,22.41,22.37,22.39,14183.123877917413,9.3184,9.3184,9.3018,9.3101,14183.1239
2006-04-05 15:00:00,22.39,22.4,22.36,22.36,9874.326750448832,9.3101,9.3143,9.2977,9.2977,9874.3268
2006-04-05 15:10:00,22.36,22.37,22.34,22.37,5385.996409335727,9.2977,9.3018,9.2893,9.3018,5385.9964
2006-04-05 15:20:00,22.39,22.41,22.31,22.31,15978.456014362657,9.3101,9.3184,9.2769,9.2769,15978.456
2006-04-05 15:30:00,22.32,22.36,22.31,22.36,28007.181328545776,9.281,9.2977,9.2769,9.2977,28007.1813
2006-04-05 15:40:00,22.36,22.39,22.35,22.39,11849.192100538598,9.2977,9.3101,9.2935,9.3101,11849.1921
2006-04-05 15:50:00,22.39,22.39,22.33,22.36,16876.122082585276,9.3101,9.3101,9.2852,9.2977,16876.1221
2006-04-06 09:30:00,22.28,22.3,22.25,22.27,20287.25314183124,9.2644,9.2727,9.2519,9.2602,20287.2531
2006-04-06 09:40:00,22.26,22.27,22.22,22.22,16876.122082585276,9.2561,9.2602,9.2394,9.2394,16876.1221
2006-04-06 09:50:00,22.19,22.21,22.16,22.16,5745.062836624775,9.227,9.2353,9.2145,9.2145,5745.0628
2006-04-06 10:00:00,22.15,22.15,22.01,22.07,15260.323159784555,9.2103,9.2103,9.1521,9.1771,15260.3232
2006-04-06 10:10:00,22.07,22.14,22.06,22.14,9156.193895870734,9.1771,9.2062,9.1729,9.2062,9156.1939
2006-04-06 10:20:00,22.17,22.18,22.14,22.14,5026.929982046678,9.2186,9.2228,9.2062,9.2062,5026.93
2006-04-06 10:30:00,22.13,22.15,22.13,22.15,17235.188509874326,9.202,9.2103,9.202,9.2103,17235.1885
2006-04-06 10:40:00,22.16,22.16,22.09,22.1,12926.391382405744,9.2145,9.2145,9.1854,9.1895,12926.3914
2006-04-06 10:50:00,22.09,22.1,22.05,22.06,27468.581687612204,9.1854,9.1895,9.1687,9.1729,27468.5817
2006-04-06 11:00:00,22.06,22.09,21.99,22.06,26032.31597845601,9.1729,9.1854,9.1438,9.1729,26032.316
2006-04-06 11:10:00,22.06,22.12,22.06,22.09,7001.795332136444,9.1729,9.1979,9.1729,9.1854,7001.7953
2006-04-06 11:20:00,22.09,22.09,22.07,22.09,9156.193895870734,9.1854,9.1854,9.1771,9.1854,9156.1939
2006-04-06 11:30:00,22.09,22.09,22.06,22.07,3052.0646319569114,9.1854,9.1854,9.1729,9.1771,3052.0646
2006-04-06 11:40:00,22.07,22.09,22.07,22.09,8976.660682226211,9.1771,9.1854,9.1771,9.1854,8976.6607
2006-04-06 11:50:00,22.07,22.07,22.02,22.03,11310.592459605024,9.1771,9.1771,9.1563,9.1604,11310.5925
2006-04-06 12:00:00,22.04,22.05,22.02,22.04,7899.461400359065,9.1646,9.1687,9.1563,9.1646,7899.4614
2006-04-06 12:10:00,22.05,22.06,22.04,22.04,15619.389587073609,9.1687,9.1729,9.1646,9.1646,15619.3896
2006-04-06 12:20:00,22.05,22.07,22.05,22.06,19748.653500897664,9.1687,9.1771,9.1687,9.1729,19748.6535
2006-04-06 12:30:00,22.05,22.09,22.05,22.07,7001.795332136444,9.1687,9.1854,9.1687,9.1771,7001.7953
2006-04-06 12:40:00,22.07,22.12,22.07,22.12,11310.592459605024,9.1771,9.1979,9.1771,9.1979,11310.5925
2006-04-06 12:50:00,22.12,22.14,22.12,22.13,8078.994614003589,9.1979,9.2062,9.1979,9.202,8078.9946
2006-04-06 13:00:00,22.13,22.15,22.13,22.14,7899.461400359065,9.202,9.2103,9.202,9.2062,7899.4614
2006-04-06 13:10:00,22.15,22.15,22.11,22.13,9874.326750448832,9.2103,9.2103,9.1937,9.202,9874.3268
2006-04-06 13:20:00,22.15,22.19,22.15,22.16,10233.39317773788,9.2103,9.227,9.2103,9.2145,10233.3932
2006-04-06 13:30:00,22.17,22.19,22.17,22.17,5924.596050269299,9.2186,9.227,9.2186,9.2186,5924.5961
2006-04-06 13:40:00,22.17,22.24,22.17,22.22,21723.518850987428,9.2186,9.2478,9.2186,9.2394,21723.5189
2006-04-06 13:50:00,22.22,22.22,22.2,22.2,11131.0592459605,9.2394,9.2394,9.2311,9.2311,11131.0592
2006-04-06 14:00:00,22.22,22.22,22.2,22.22,22621.18491921005,9.2394,9.2394,9.2311,9.2394,22621.1849
2006-04-06 14:10:00,22.23,22.25,22.22,22.24,31059.24596050269,9.2436,9.2519,9.2394,9.2478,31059.246
2006-04-06 14:20:00,22.23,22.25,22.21,22.22,19389.58707360861,9.2436,9.2519,9.2353,9.2394,19389.5871
2006-04-06 14:30:00,22.22,22.23,22.19,22.19,14901.256732495507,9.2394,9.2436,9.227,9.227,14901.2567
2006-04-06 14:40:00,22.19,22.21,22.16,22.17,17594.254937163372,9.227,9.2353,9.2145,9.2186,17594.2549
2006-04-06 14:50:00,22.19,22.21,22.17,22.21,10592.459605026928,9.227,9.2353,9.2186,9.2353,10592.4596
2006-04-06 15:00:00,22.2,22.21,22.16,22.16,8617.594254937163,9.2311,9.2353,9.2145,9.2145,8617.5943
2006-04-06 15:10:00,22.16,22.16,22.13,22.13,9874.326750448832,9.2145,9.2145,9.202,9.202,9874.3268
2006-04-06 15:20:00,22.13,22.14,22.12,22.12,12028.725314183122,9.202,9.2062,9.1979,9.1979,12028.7253
2006-04-06 15:30:00,22.12,22.12,21.86,22.04,90125.67324955115,9.1979,9.1979,9.0897,9.1646,90125.6732
2006-04-06 15:40:00,22.03,22.05,22.02,22.04,12926.391382405744,9.1604,9.1687,9.1563,9.1646,12926.3914
2006-04-06 15:50:00,22.05,22.09,22.04,22.07,19569.12028725314,9.1687,9.1854,9.1646,9.1771,19569.1203
2006-04-07 09:30:00,21.72,21.72,21.64,21.65,80789.9461400359,9.0315,9.0315,8.9983,9.0024,80789.9461
2006-04-07 09:40:00,21.66,21.72,21.64,21.71,60323.159784560135,9.0066,9.0315,8.9983,9.0274,60323.1598
2006-04-07 09:50:00,21.71,21.74,21.68,21.7,280789.94614003587,9.0274,9.0398,9.0149,9.0232,280789.9461
2006-04-07 10:00:00,21.71,21.77,21.7,21.73,86535.00897666067,9.0274,9.0523,9.0232,9.0357,86535.009
2006-04-07 10:10:00,21.72,21.75,21.72,21.75,122800.71813285456,9.0315,9.044,9.0315,9.044,122800.7181
2006-04-07 10:20:00,21.75,21.75,21.72,21.72,42728.90484739676,9.044,9.044,9.0315,9.0315,42728.9048
2006-04-07 10:30:00,21.72,21.79,21.72,21.78,58527.82764811489,9.0315,9.0606,9.0315,9.0565,58527.8276
2006-04-07 10:40:00,21.78,21.78,21.72,21.72,22082.58527827648,9.0565,9.0565,9.0315,9.0315,22082.5853
2006-04-07 10:50:00,21.72,21.78,21.72,21.76,10053.859964093355,9.0315,9.0565,9.0315,9.0482,10053.86
2006-04-07 11:00:00,21.77,21.83,21.77,21.81,10053.859964093355,9.0523,9.0773,9.0523,9.069,10053.86
2006-04-07 11:10:00,21.82,21.83,21.8,21.82,21903.05206463196,9.0731,9.0773,9.0648,9.0731,21903.0521
2006-04-07 11:20:00,21.83,21.83,21.81,21.81,14901.256732495507,9.0773,9.0773,9.069,9.069,14901.2567
2006-04-07 11:30:00,21.81,21.84,21.81,21.84,15260.323159784555,9.069,9.0814,9.069,9.0814,15260.3232
2006-04-07 11:40:00,21.84,21.87,21.84,21.86,14721.723518850986,9.0814,9.0939,9.0814,9.0897,14721.7235
2006-04-07 11:50:00,21.86,21.86,21.82,21.83,52423.69838420107,9.0897,9.0897,9.0731,9.0773,52423.6984
2006-04-07 12:00:00,21.85,21.86,21.83,21.85,11131.0592459605,9.0856,9.0897,9.0773,9.0856,11131.0592
2006-04-07 12:10:00,21.85,21.85,21.83,21.85,8258.527827648113,9.0856,9.0856,9.0773,9.0856,8258.5278
2006-04-07 12:20:00,21.85,21.85,21.75,21.75,24955.116696588862,9.0856,9.0856,9.044,9.044,24955.1167
2006-04-07 12:30:00,21.79,21.85,21.79,21.82,23339.31777378815,9.0606,9.0856,9.0606,9.0731,23339.3178
2006-04-07 12:40:00,21.84,21.85,21.82,21.83,16517.055655296226,9.0814,9.0856,9.0731,9.0773,16517.0557
2006-04-07 12:50:00,21.83,21.86,21.8,21.8,23698.384201077195,9.0773,9.0897,9.0648,9.0648,23698.3842
2006-04-07 13:00:00,21.81,21.83,21.81,21.83,9156.193895870734,9.069,9.0773,9.069,9.0773,9156.1939
2006-04-07 13:10:00,21.86,21.86,21.85,21.85,6822.26211849192,9.0897,9.0897,9.0856,9.0856,6822.2621
2006-04-07 13:20:00,21.85,21.86,21.78,21.83,21005.38599640933,9.0856,9.0897,9.0565,9.0773,21005.386
2006-04-07 13:30:00,21.81,21.86,21.81,21.82,8078.994614003589,9.069,9.0897,9.069,9.0731,8078.9946
2006-04-07 13:40:00,21.82,21.82,21.81,21.81,14183.123877917413,9.0731,9.0731,9.069,9.069,14183.1239
2006-04-07 13:50:00,21.81,21.82,21.78,21.78,18850.987432675043,9.069,9.0731,9.0565,9.0565,18850.9874
2006-04-07 14:00:00,21.8,21.85,21.8,21.85,15260.323159784555,9.0648,9.0856,9.0648,9.0856,15260.3232
2006-04-07 14:10:00,21.85,21.85,21.81,21.81,16517.055655296226,9.0856,9.0856,9.069,9.069,16517.0557
2006-04-07 14:20:00,21.81,21.84,21.81,21.81,20646.319569120285,9.069,9.0814,9.069,9.069,20646.3196
2006-04-07 14:30:00,21.81,21.82,21.81,21.82,20107.71992818671,9.069,9.0731,9.069,9.0731,20107.7199
2006-04-07 14:40:00,21.82,21.85,21.82,21.84,13464.991023339317,9.0731,9.0856,9.0731,9.0814,13464.991
2006-04-07 14:50:00,21.84,21.84,21.8,21.81,15439.856373429082,9.0814,9.0814,9.0648,9.069,15439.8564
2006-04-07 15:00:00,21.82,21.82,21.79,21.8,10233.39317773788,9.0731,9.0731,9.0606,9.0648,10233.3932
2006-04-07 15:10:00,21.79,21.79,21.76,21.78,15798.92280071813,9.0606,9.0606,9.0482,9.0565,15798.9228
2006-04-07 15:20:00,21.77,21.77,21.73,21.74,19748.653500897664,9.0523,9.0523,9.0357,9.0398,19748.6535
2006-04-07 15:30:00,21.74,21.78,21.73,21.78,19210.05385996409,9.0398,9.0565,9.0357,9.0565,19210.0539
2006-04-07 15:40:00,21.8,21.81,21.76,21.81,26211.849192100533,9.0648,9.069,9.0482,9.069,26211.8492
2006-04-07 15:50:00,21.8,21.81,21.76,21.76,52962.298025134645,9.0648,9.069,9.0482,9.0482,52962.298
2006-04-10 09:30:00,21.72,21.75,21.69,21.69,14003.590664272888,9.0315,9.044,9.0191,9.0191,14003.5907
2006-04-10 09:40:00,21.69,21.69,21.66,21.66,9156.193895870734,9.0191,9.0191,9.0066,9.0066,9156.1939
2006-04-10 09:50:00,21.66,21.66,21.61,21.61,17414.721723518847,9.0066,9.0066,8.9858,8.9858,17414.7217
2006-04-10 10:00:00,21.59,21.61,21.53,21.53,7181.328545780969,8.9775,8.9858,8.9525,8.9525,7181.3285
2006-04-10 10:10:00,21.58,21.65,21.58,21.63,9335.72710951526,8.9733,9.0024,8.9733,8.9941,9335.7271
2006-04-10 10:20:00,21.62,21.63,21.56,21.56,18491.921005386,8.9899,8.9941,8.965,8.965,18491.921
2006-04-10 10:30:00,21.56,21.56,21.46,21.48,21903.05206463196,8.965,8.965,8.9234,8.9317,21903.0521
2006-04-10 10:40:00,21.48,21.49,21.47,21.49,11131.0592459605,8.9317,8.9359,8.9276,8.9359,11131.0592
2006-04-10 10:50:00,21.49,21.53,21.48,21.49,19210.05385996409,8.9359,8.9525,8.9317,8.9359,19210.0539
2006-04-10 11:00:00,21.49,21.49,21.48,21.48,20107.71992818671,8.9359,8.9359,8.9317,8.9317,20107.7199
2006-04-10 11:10:00,21.48,21.52,21.48,21.52,7899.461400359065,8.9317,8.9484,8.9317,8.9484,7899.4614
2006-04-10 11:20:00,21.52,21.54,21.52,21.53,20466.78635547576,8.9484,8.9567,8.9484,8.9525,20466.7864
2006-04-10 11:30:00,21.54,21.54,21.51,21.52,25314.183123877912,8.9567,8.9567,8.9442,8.9484,25314.1831
2006-04-10 11:40:00,21.52,21.53,21.51,21.52,10771.992818671451,8.9484,8.9525,8.9442,8.9484,10771.9928
2006-04-10 11:50:00,21.52,21.52,21.51,21.51,51346.49910233392,8.9484,8.9484,8.9442,8.9442,51346.4991
2006-04-10 12:00:00,21.51,21.51,21.45,21.49,17594.254937163372,8.9442,8.9442,8.9193,8.9359,17594.2549
2006-04-10 12:10:00,21.5,21.56,21.48,21.49,21364.45242369838,8.94,8.965,8.9317,8.9359,21364.4524
2006-04-10 12:20:00,21.49,21.51,21.44,21.49,11131.0592459605,8.9359,8.9442,8.9151,8.9359,11131.0592
2006-04-10 12:30:00,21.46,21.5,21.46,21.49,10771.992818671451,8.9234,8.94,8.9234,8.9359,10771.9928
2006-04-10 12:40:00,21.5,21.5,21.46,21.46,8617.594254937163,8.94,8.94,8.9234,8.9234,8617.5943
2006-04-10 12:50:00,21.46,21.5,21.46,21.47,12387.79174147217,8.9234,8.94,8.9234,8.9276,12387.7917
2006-04-10 13:00:00,21.47,21.48,21.47,21.48,5924.596050269299,8.9276,8.9317,8.9276,8.9317,5924.5961
2006-04-10 13:10:00,21.49,21.49,21.42,21.43,20287.25314183124,8.9359,8.9359,8.9068,8.9109,20287.2531
2006-04-10 13:20:00,21.43,21.44,21.43,21.44,15439.856373429082,8.9109,8.9151,8.9109,8.9151,15439.8564
2006-04-10 13:30:00,21.46,21.46,21.42,21.43,9515.260323159782,8.9234,8.9234,8.9068,8.9109,9515.2603
2006-04-10 13:40:00,21.43,21.44,21.42,21.43,12926.391382405744,8.9109,8.9151,8.9068,8.9109,12926.3914
2006-04-10 13:50:00,21.43,21.49,21.42,21.49,19748.653500897664,8.9109,8.9359,8.9068,8.9359,19748.6535
2006-04-10 14:00:00,21.49,21.49,21.44,21.45,185457.8096947935,8.9359,8.9359,8.9151,8.9193,185457.8097
2006-04-10 14:10:00,21.45,21.46,21.45,21.46,5385.996409335727,8.9193,8.9234,8.9193,8.9234,5385.9964
2006-04-10 14:20:00,21.47,21.48,21.44,21.47,14901.256732495507,8.9276,8.9317,8.9151,8.9276,14901.2567
2006-04-10 14:30:00,21.46,21.47,21.46,21.47,8438.061041292638,8.9234,8.9276,8.9234,8.9276,8438.061
2006-04-10 14:40:00,21.47,21.48,21.46,21.46,10053.859964093355,8.9276,8.9317,8.9234,8.9234,10053.86
2006-04-10 14:50:00,21.48,21.48,21.47,21.47,6642.728904847396,8.9317,8.9317,8.9276,8.9276,6642.7289
2006-04-10 15:00:00,21.48,21.56,21.48,21.56,54757.63016157989,8.9317,8.965,8.9317,8.965,54757.6302
2006-04-10 15:10:00,21.55,21.56,21.52,21.53,14183.123877917413,8.9608,8.965,8.9484,8.9525,14183.1239
2006-04-10 15:20:00,21.53,21.56,21.44,21.46,66965.88868940753,8.9525,8.965,8.9151,8.9234,66965.8887
2006-04-10 15:30:00,21.46,21.5,21.44,21.47,36086.175942549366,8.9234,8.94,8.9151,8.9276,36086.1759
2006-04-10 15:40:00,21.48,21.48,21.43,21.47,77737.88150807898,8.9317,8.9317,8.9109,8.9276,77737.8815
2006-04-10 15:50:00,21.48,21.48,21.41,21.43,100718.13285457809,8.9317,8.9317,8.9026,8.9109,100718.1329
2006-04-11 09:30:00,21.48,21.57,21.48,21.55,21184.919210053857,8.9317,8.9692,8.9317,8.9608,21184.9192
2006-04-11 09:40:00,21.55,21.57,21.52,21.53,20107.71992818671,8.9608,8.9692,8.9484,8.9525,20107.7199
2006-04-11 09:50:00,21.53,21.55,21.44,21.44,17235.188509874326,8.9525,8.9608,8.9151,8.9151,17235.1885
2006-04-11 10:00:00,21.44,21.52,21.44,21.52,16876.122082585276,8.9151,8.9484,8.9151,8.9484,16876.1221
2006-04-11 10:10:00,21.52,21.52,21.48,21.48,17953.321364452422,8.9484,8.9484,8.9317,8.9317,17953.3214
2006-04-11 10:20:00,21.48,21.49,21.46,21.47,16876.122082585276,8.9317,8.9359,8.9234,8.9276,16876.1221
2006-04-11 10:30:00,21.44,21.46,21.41,21.45,43447.037701974856,8.9151,8.9234,8.9026,8.9193,43447.0377
2006-04-11 10:40:00,21.44,21.46,21.39,21.39,24775.58348294434,8.9151,8.9234,8.8943,8.8943,24775.5835
2006-04-11 10:50:00,21.39,21.47,21.38,21.47,18132.854578096943,8.8943,8.9276,8.8902,8.9276,18132.8546
2006-04-11 11:00:00,21.47,21.49,21.45,21.45,159245.96050269296,8.9276,8.9359,8.9193,8.9193,159245.9605
2006-04-11 11:10:00,21.46,21.52,21.44,21.52,10233.39317773788,8.9234,8.9484,8.9151,8.9484,10233.3932
2006-04-11 11:20:00,21.51,21.52,21.51,21.51,11669.658886894074,8.9442,8.9484,8.9442,8.9442,11669.6589
2006-04-11 11:30:00,21.5,21.52,21.48,21.48,6642.728904847396,8.94,8.9484,8.9317,8.9317,6642.7289
2006-04-11 11:40:00,21.49,21.49,21.45,21.45,12387.79174147217,8.9359,8.9359,8.9193,8.9193,12387.7917
2006-04-11 11:50:00,21.46,21.48,21.4,21.41,13285.457809694792,8.9234,8.9317,8.8985,8.9026,13285.4578
2006-04-11 12:00:00,21.41,21.42,21.37,21.38,13824.057450628365,8.9026,8.9068,8.886,8.8902,13824.0575
2006-04-11 12:10:00,21.38,21.41,21.38,21.39,6283.662477558348,8.8902,8.9026,8.8902,8.8943,6283.6625
2006-04-11 12:20:00,21.41,21.43,21.41,21.43,3052.0646319569114,8.9026,8.9109,8.9026,8.9109,3052.0646
2006-04-11 12:30:00,21.43,21.44,21.43,21.44,3949.730700179533,8.9109,8.9151,8.9109,8.9151,3949.7307
2006-04-11 12:40:00,21.44,21.44,21.43,21.43,8078.994614003589,8.9151,8.9151,8.9109,8.9109,8078.9946
2006-04-11 12:50:00,21.43,21.44,21.43,21.44,10053.859964093355,8.9109,8.9151,8.9109,8.9151,10053.86
2006-04-11 13:00:00,21.44,21.44,21.41,21.42,7001.795332136444,8.9151,8.9151,8.9026,8.9068,7001.7953
2006-04-11 13:10:00,21.42,21.43,21.41,21.41,4488.3303411131055,8.9068,8.9109,8.9026,8.9026,4488.3303
2006-04-11 13:20:00,21.41,21.44,21.41,21.43,7181.328545780969,8.9026,8.9151,8.9026,8.9109,7181.3285
2006-04-11 13:30:00,21.41,21.41,21.37,21.37,5924.596050269299,8.9026,8.9026,8.886,8.886,5924.5961
2006-04-11 13:40:00,21.37,21.41,21.35,21.37,14542.19030520646,8.886,8.9026,8.8777,8.886,14542.1903
2006-04-11 13:50:00,21.38,21.4,21.36,21.36,9335.72710951526,8.8902,8.8985,8.8818,8.8818,9335.7271
2006-04-11 14:00:00,21.36,21.38,21.36,21.38,5745.062836624775,8.8818,8.8902,8.8818,8.8902,5745.0628
2006-04-11 14:10:00,21.38,21.38,21.36,21.37,2872.531418312388,8.8902,8.8902,8.8818,8.886,2872.5314
2006-04-11 14:20:00,21.37,21.37,21.33,21.36,12208.258527827646,8.886,8.886,8.8694,8.8818,12208.2585
2006-04-11 14:30:00,21.35,21.38,21.34,21.37,13285.457809694792,8.8777,8.8902,8.8735,8.886,13285.4578
2006-04-11 14:40:00,21.37,21.37,21.26,21.26,13464.991023339317,8.886,8.886,8.8403,8.8403,13464.991
2006-04-11 14:50:00,21.27,21.29,21.27,21.28,27109.515260323155,8.8444,8.8527,8.8444,8.8486,27109.5153
2006-04-11 15:00:00,21.29,21.31,21.29,21.31,8258.527827648113,8.8527,8.861,8.8527,8.861,8258.5278
2006-04-11 15:10:00,21.31,21.33,21.31,21.32,11490.12567324955,8.861,8.8694,8.861,8.8652,11490.1257
2006-04-11 15:20:00,21.31,21.33,21.31,21.32,13644.52423698384,8.861,8.8694,8.861,8.8652,13644.5242
2006-04-11 15:30:00,21.32,21.33,21.29,21.32,7001.795332136444,8.8652,8.8694,8.8527,8.8652,7001.7953
2006-04-11 15:40:00,21.33,21.34,21.31,21.31,54398.56373429084,8.8694,8.8735,8.861,8.861,54398.5637
2006-04-11 15:50:00,21.32,21.41,21.31,21.37,41113.10592459604,8.8652,8.9026,8.861,8.886,41113.1059
2006-04-12 09:30:00,21.34,21.41,21.32,21.41,13824.057450628365,8.8735,8.9026,8.8652,8.9026,13824.0575
2006-04-12 09:40:00,21.43,21.47,21.42,21.47,14901.256732495507,8.9109,8.9276,8.9068,8.9276,14901.2567
2006-04-12 09:50:00,21.46,21.46,21.38,21.41,17953.321364452422,8.9234,8.9234,8.8902,8.9026,17953.3214
2006-04-12 10:00:00,21.41,21.45,21.41,21.42,4667.86355475763,8.9026,8.9193,8.9026,8.9068,4667.8636
2006-04-12 10:10:00,21.43,21.44,21.36,21.38,10951.526032315976,8.9109,8.9151,8.8818,8.8902,10951.526
2006-04-12 10:20:00,21.38,21.4,21.37,21.38,4488.3303411131055,8.8902,8.8985,8.886,8.8902,4488.3303
2006-04-12 10:30:00,21.36,21.36,21.29,21.33,5745.062836624775,8.8818,8.8818,8.8527,8.8694,5745.0628
2006-04-12 10:40:00,21.34,21.34,21.31,21.31,10951.526032315976,8.8735,8.8735,8.861,8.861,10951.526
2006-04-12 10:50:00,21.31,21.32,21.3,21.31,10412.926391382403,8.861,8.8652,8.8569,8.861,10412.9264
2006-04-12 11:00:00,21.29,21.3,21.29,21.29,7540.394973070017,8.8527,8.8569,8.8527,8.8527,7540.395
2006-04-12 11:10:00,21.29,21.29,21.28,21.28,8976.660682226211,8.8527,8.8527,8.8486,8.8486,8976.6607
2006-04-12 11:20:00,21.28,21.28,21.26,21.28,4667.86355475763,8.8486,8.8486,8.8403,8.8486,4667.8636
2006-04-12 11:30:00,21.28,21.28,21.24,21.24,6642.728904847396,8.8486,8.8486,8.8319,8.8319,6642.7289
2006-04-12 11:40:00,21.25,21.25,21.22,21.22,9874.326750448832,8.8361,8.8361,8.8236,8.8236,9874.3268
2006-04-12 11:50:00,21.23,21.23,21.22,21.23,4488.3303411131055,8.8278,8.8278,8.8236,8.8278,4488.3303
2006-04-12 12:00:00,21.23,21.23,21.21,21.22,7001.795332136444,8.8278,8.8278,8.8195,8.8236,7001.7953
2006-04-12 12:10:00,21.22,21.22,21.19,21.2,12208.258527827646,8.8236,8.8236,8.8111,8.8153,12208.2585
2006-04-12 12:20:00,21.2,21.2,21.18,21.18,9156.193895870734,8.8153,8.8153,8.807,8.807,9156.1939
2006-04-12 12:30:00,21.18,21.19,21.15,21.15,25852.782764811487,8.807,8.8111,8.7945,8.7945,25852.7828
2006-04-12 12:40:00,21.16,21.17,21.15,21.15,10951.526032315976,8.7987,8.8028,8.7945,8.7945,10951.526
2006-04-12 12:50:00,21.16,21.18,21.15,21.18,11310.592459605024,8.7987,8.807,8.7945,8.807,11310.5925
2006-04-12 13:00:00,21.18,21.19,21.17,21.19,30341.1131059246,8.807,8.8111,8.8028,8.8111,30341.1131
2006-04-12 13:10:00,21.19,21.19,21.17,21.17,4847.396768402154,8.8111,8.8111,8.8028,8.8028,4847.3968
2006-04-12 13:20:00,21.17,21.17,21.14,21.14,6822.26211849192,8.8028,8.8028,8.7904,8.7904,6822.2621
2006-04-12 13:30:00,21.14,21.15,21.13,21.15,4129.2639138240565,8.7904,8.7945,8.7862,8.7945,4129.2639
2006-04-12 13:40:00,21.15,21.15,21.09,21.1,13285.457809694792,8.7945,8.7945,8.7696,8.7737,13285.4578
2006-04-12 13:50:00,21.08,21.09,21.07,21.09,11490.12567324955,8.7654,8.7696,8.7612,8.7696,11490.1257
2006-04-12 14:00:00,21.09,21.15,21.09,21.15,17055.6552962298,8.7696,8.7945,8.7696,8.7945,17055.6553
2006-04-12 14:10:00,21.15,21.17,21.12,21.12,24775.58348294434,8.7945,8.8028,8.782,8.782,24775.5835
2006-04-12 14:20:00,21.13,21.13,21.07,21.09,15798.92280071813,8.7862,8.7862,8.7612,8.7696,15798.9228
2006-04-12 14:30:00,21.09,21.1,21.09,21.1,3411.13105924596,8.7696,8.7737,8.7696,8.7737,3411.1311
2006-04-12 14:40:00,21.1,21.14,21.09,21.13,48833.03411131058,8.7737,8.7904,8.7696,8.7862,48833.0341
2006-04-12 14:50:00,21.14,21.19,21.14,21.18,138061.04129263913,8.7904,8.8111,8.7904,8.807,138061.0413
2006-04-12 15:00:00,21.18,21.27,21.17,21.27,25493.71633752244,8.807,8.8444,8.8028,8.8444,25493.7163
2006-04-12 15:10:00,21.27,21.28,21.27,21.28,7719.928186714541,8.8444,8.8486,8.8444,8.8486,7719.9282
2006-04-12 15:20:00,21.28,21.29,21.27,21.29,4667.86355475763,8.8486,8.8527,8.8444,8.8527,4667.8636
2006-04-12 15:30:00,21.28,21.31,21.28,21.28,18850.987432675043,8.8486,8.861,8.8486,8.8486,18850.9874
2006-04-12 15:40:00,21.29,21.29,21.26,21.26,32136.445242369835,8.8527,8.8527,8.8403,8.8403,32136.4452
2006-04-12 15:50:00,21.26,21.27,21.24,21.24,33752.24416517055,8.8403,8.8444,8.8319,8.8319,33752.2442
2006-04-13 09:30:00,21.24,21.26,21.11,21.11,16157.989228007178,8.8319,8.8403,8.7779,8.7779,16157.9892
2006-04-13 09:40:00,21.11,21.11,20.87,20.87,23159.784560143624,8.7779,8.7779,8.6781,8.6781,23159.7846
2006-04-13 09:50:00,20.87,20.94,20.61,20.94,146499.10233393175,8.6781,8.7072,8.57,8.7072,146499.1023
2006-04-13 10:00:00,20.94,20.99,20.89,20.98,26570.915619389583,8.7072,8.728,8.6864,8.7238,26570.9156
2006-04-13 10:10:00,20.98,21.05,20.98,21.03,24057.450628366245,8.7238,8.7529,8.7238,8.7446,24057.4506
2006-04-13 10:20:00,21.03,21.05,20.99,21.05,9694.793536804307,8.7446,8.7529,8.728,8.7529,9694.7935
2006-04-13 10:30:00,21.05,21.05,21.01,21.04,14362.657091561938,8.7529,8.7529,8.7363,8.7488,14362.6571
2006-04-13 10:40:00,21.05,21.05,21.04,21.05,3231.597845601436,8.7529,8.7529,8.7488,8.7529,3231.5978
2006-04-13 10:50:00,21.04,21.1,21.04,21.1,25673.24955116696,8.7488,8.7737,8.7488,8.7737,25673.2496
2006-04-13 11:00:00,21.1,21.13,21.1,21.13,8078.994614003589,8.7737,8.7862,8.7737,8.7862,8078.9946
2006-04-13 11:10:00,21.13,21.17,21.13,21.17,9335.72710951526,8.7862,8.8028,8.7862,8.8028,9335.7271
2006-04-13 11:20:00,21.17,21.21,21.17,21.2,10053.859964093355,8.8028,8.8195,8.8028,8.8153,10053.86
2006-04-13 11:30:00,21.21,21.21,21.19,21.19,10412.926391382403,8.8195,8.8195,8.8111,8.8111,10412.9264
2006-04-13 11:40:00,21.19,21.19,21.18,21.18,9874.326750448832,8.8111,8.8111,8.807,8.807,9874.3268
2006-04-13 11:50:00,21.18,21.24,21.18,21.24,5565.529622980251,8.807,8.8319,8.807,8.8319,5565.5296
2006-04-13 12:00:00,21.24,21.24,21.23,21.23,5565.529622980251,8.8319,8.8319,8.8278,8.8278,5565.5296
2006-04-13 12:10:00,21.24,21.24,21.23,21.23,4129.2639138240565,8.8319,8.8319,8.8278,8.8278,4129.2639
2006-04-13 12:20:00,21.23,21.25,21.14,21.14,13285.457809694792,8.8278,8.8361,8.7904,8.7904,13285.4578
2006-04-13 12:30:00,21.15,21.18,21.15,21.18,7181.328545780969,8.7945,8.807,8.7945,8.807,7181.3285
2006-04-13 12:40:00,21.18,21.18,21.15,21.17,11131.0592459605,8.807,8.807,8.7945,8.8028,11131.0592
2006-04-13 12:50:00,21.17,21.18,21.16,21.18,8258.527827648113,8.8028,8.807,8.7987,8.807,8258.5278
2006-04-13 13:00:00,21.17,21.22,21.15,21.21,78994.61400359066,8.8028,8.8236,8.7945,8.8195,78994.614
2006-04-13 13:10:00,21.2,21.24,21.18,21.2,39497.30700179533,8.8153,8.8319,8.807,8.8153,39497.307
2006-04-13 13:20:00,21.2,21.25,21.16,21.22,47576.30161579892,8.8153,8.8361,8.7987,8.8236,47576.3016
2006-04-13 13:30:00,21.22,21.22,21.18,21.22,17953.321364452422,8.8236,8.8236,8.807,8.8236,17953.3214
2006-04-13 13:40:00,21.19,21.24,21.16,21.24,33752.24416517055,8.8111,8.8319,8.7987,8.8319,33752.2442
2006-04-13 13:50:00,21.23,21.31,21.23,21.27,6822.26211849192,8.8278,8.861,8.8278,8.8444,6822.2621
2006-04-13 14:00:00,21.31,21.31,21.26,21.26,12567.324955116695,8.861,8.861,8.8403,8.8403,12567.325
2006-04-13 14:10:00,21.25,21.25,21.2,21.2,5026.929982046678,8.8361,8.8361,8.8153,8.8153,5026.93
2006-04-13 14:20:00,21.19,21.2,21.18,21.18,10233.39317773788,8.8111,8.8153,8.807,8.807,10233.3932
2006-04-13 14:30:00,21.18,21.2,21.18,21.18,6642.728904847396,8.807,8.8153,8.807,8.807,6642.7289
2006-04-13 14:40:00,21.21,21.21,21.17,21.18,29084.38061041292,8.8195,8.8195,8.8028,8.807,29084.3806
2006-04-13 14:50:00,21.17,21.2,21.16,21.2,30879.712746858164,8.8028,8.8153,8.7987,8.8153,30879.7127
2006-04-13 15:00:00,21.2,21.23,21.18,21.22,17235.188509874326,8.8153,8.8278,8.807,8.8236,17235.1885
2006-04-13 15:10:00,21.21,21.21,21.17,21.17,14721.723518850986,8.8195,8.8195,8.8028,8.8028,14721.7235
2006-04-13 15:20:00,21.19,21.26,21.17,21.24,15260.323159784555,8.8111,8.8403,8.8028,8.8319,15260.3232
2006-04-13 15:30:00,21.24,21.27,21.24,21.26,12926.391382405744,8.8319,8.8444,8.8319,8.8403,12926.3914
2006-04-13 15:40:00,21.26,21.28,21.26,21.28,14183.123877917413,8.8403,8.8486,8.8403,8.8486,14183.1239
2006-04-13 15:50:00,21.29,21.29,21.2,21.26,54578.09694793536,8.8527,8.8527,8.8153,8.8403,54578.0969
2006-04-17 09:30:00,21.2,21.22,21.17,21.17,9515.260323159782,8.8153,8.8236,8.8028,8.8028,9515.2603
2006-04-17 09:40:00,21.17,21.25,21.17,21.2,6822.26211849192,8.8028,8.8361,8.8028,8.8153,6822.2621
2006-04-17 09:50:00,21.2,21.22,21.15,21.2,6642.728904847396,8.8153,8.8236,8.7945,8.8153,6642.7289
2006-04-17 10:00:00,21.2,21.26,21.2,21.24,10951.526032315976,8.8153,8.8403,8.8153,8.8319,10951.526
2006-04-17 10:10:00,21.24,21.28,21.24,21.26,23339.31777378815,8.8319,8.8486,8.8319,8.8403,23339.3178
2006-04-17 10:20:00,21.27,21.3,21.24,21.26,8258.527827648113,8.8444,8.8569,8.8319,8.8403,8258.5278
2006-04-17 10:30:00,21.25,21.25,21.19,21.23,17055.6552962298,8.8361,8.8361,8.8111,8.8278,17055.6553
2006-04-17 10:40:00,21.2,21.2,21.16,21.19,11669.658886894074,8.8153,8.8153,8.7987,8.8111,11669.6589
2006-04-17 10:50:00,21.21,21.27,21.19,21.25,9874.326750448832,8.8195,8.8444,8.8111,8.8361,9874.3268
2006-04-17 11:00:00,21.26,21.26,21.2,21.26,19389.58707360861,8.8403,8.8403,8.8153,8.8403,19389.5871
2006-04-17 11:10:00,21.24,21.27,21.18,21.18,13824.057450628365,8.8319,8.8444,8.807,8.807,13824.0575
2006-04-17 11:20:00,21.17,21.19,21.16,21.16,9335.72710951526,8.8028,8.8111,8.7987,8.7987,9335.7271
2006-04-17 11:30:00,21.17,21.17,21.15,21.16,10771.992818671451,8.8028,8.8028,8.7945,8.7987,10771.9928
2006-04-17 11:40:00,21.16,21.19,21.16,21.18,3949.730700179533,8.7987,8.8111,8.7987,8.807,3949.7307
2006-04-17 11:50:00,21.18,21.19,21.17,21.17,5026.929982046678,8.807,8.8111,8.8028,8.8028,5026.93
2006-04-17 12:00:00,21.18,21.18,21.17,21.18,6463.195691202872,8.807,8.807,8.8028,8.807,6463.1957
2006-04-17 12:10:00,21.19,21.2,21.17,21.17,15260.323159784555,8.8111,8.8153,8.8028,8.8028,15260.3232
2006-04-17 12:20:00,21.17,21.19,21.17,21.17,13285.457809694792,8.8028,8.8111,8.8028,8.8028,13285.4578
2006-04-17 12:30:00,21.17,21.19,21.17,21.18,12387.79174147217,8.8028,8.8111,8.8028,8.807,12387.7917
2006-04-17 12:40:00,21.18,21.19,21.18,21.19,10412.926391382403,8.807,8.8111,8.807,8.8111,10412.9264
2006-04-17 12:50:00,21.19,21.19,21.18,21.19,4308.7971274685815,8.8111,8.8111,8.807,8.8111,4308.7971
2006-04-17 13:00:00,21.19,21.19,21.18,21.19,3590.6642728904844,8.8111,8.8111,8.807,8.8111,3590.6643
2006-04-17 13:10:00,21.19,21.21,21.19,21.2,4667.86355475763,8.8111,8.8195,8.8111,8.8153,4667.8636
2006-04-17 13:20:00,21.2,21.21,21.2,21.2,11849.192100538598,8.8153,8.8195,8.8153,8.8153,11849.1921
2006-04-17 13:30:00,21.21,21.23,21.2,21.2,15978.456014362657,8.8195,8.8278,8.8153,8.8153,15978.456
2006-04-17 13:40:00,21.23,21.23,21.19,21.2,5745.062836624775,8.8278,8.8278,8.8111,8.8153,5745.0628
2006-04-17 13:50:00,21.21,21.21,21.19,21.2,31418.31238779173,8.8195,8.8195,8.8111,8.8153,31418.3124
2006-04-17 14:00:00,21.19,21.19,21.19,21.19,9874.326750448832,8.8111,8.8111,8.8111,8.8111,9874.3268
2006-04-17 14:10:00,21.19,21.2,21.19,21.19,3949.730700179533,8.8111,8.8153,8.8111,8.8111,3949.7307
2006-04-17 14:20:00,21.19,21.22,21.19,21.22,36624.77558348294,8.8111,8.8236,8.8111,8.8236,36624.7756
2006-04-17 14:30:00,21.23,21.26,21.2,21.2,12746.85816876122,8.8278,8.8403,8.8153,8.8153,12746.8582
2006-04-17 14:40:00,21.2,21.24,21.2,21.2,21903.05206463196,8.8153,8.8319,8.8153,8.8153,21903.0521
2006-04-17 14:50:00,21.21,21.22,21.19,21.19,19210.05385996409,8.8195,8.8236,8.8111,8.8111,19210.0539
2006-04-17 15:00:00,21.19,21.27,21.19,21.27,33931.77737881507,8.8111,8.8444,8.8111,8.8444,33931.7774
2006-04-17 15:10:00,21.27,21.28,21.2,21.22,26750.44883303411,8.8444,8.8486,8.8153,8.8236,26750.4488
2006-04-17 15:20:00,21.22,21.28,21.22,21.27,20646.319569120285,8.8236,8.8486,8.8236,8.8444,20646.3196
2006-04-17 15:30:00,21.27,21.29,21.27,21.29,27109.515260323155,8.8444,8.8527,8.8444,8.8527,27109.5153
2006-04-17 15:40:00,21.29,21.33,21.29,21.33,15619.389587073609,8.8527,8.8694,8.8527,8.8694,15619.3896
2006-04-17 15:50:00,21.33,21.37,21.32,21.37,74326.75044883302,8.8694,8.886,8.8652,8.886,74326.7504
2006-04-18 09:30:00,21.37,21.38,21.34,21.37,13105.924596050269,8.886,8.8902,8.8735,8.886,13105.9246
2006-04-18 09:40:00,21.37,21.41,21.36,21.37,38240.57450628366,8.886,8.9026,8.8818,8.886,38240.5745
2006-04-18 09:50:00,21.37,21.46,21.37,21.43,23698.384201077195,8.886,8.9234,8.886,8.9109,23698.3842
2006-04-18 10:00:00,21.44,21.51,21.44,21.51,17055.6552962298,8.9151,8.9442,8.9151,8.9442,17055.6553
2006-04-18 10:10:00,21.51,21.55,21.51,21.53,31777.378815080785,8.9442,8.9608,8.9442,8.9525,31777.3788
2006-04-18 10:20:00,21.53,21.56,21.48,21.48,38061.04129263913,8.9525,8.965,8.9317,8.9317,38061.0413
2006-04-18 10:30:00,21.48,21.56,21.48,21.56,51705.565529622974,8.9317,8.965,8.9317,8.965,51705.5655
2006-04-18 10:40:00,21.56,21.61,21.52,21.61,37701.97486535009,8.965,8.9858,8.9484,8.9858,37701.9749
2006-04-18 10:50:00,21.61,21.65,21.61,21.65,31956.91202872531,8.9858,9.0024,8.9858,9.0024,31956.912
2006-04-18 11:00:00,21.65,21.66,21.61,21.62,34649.91023339317,9.0024,9.0066,8.9858,8.9899,34649.9102
2006-04-18 11:10:00,21.64,21.76,21.64,21.76,55116.69658886893,8.9983,9.0482,8.9983,9.0482,55116.6966
2006-04-18 11:20:00,21.76,21.78,21.69,21.7,55834.82944344703,9.0482,9.0565,9.0191,9.0232,55834.8294
2006-04-18 11:30:00,21.69,21.7,21.69,21.7,14542.19030520646,9.0191,9.0232,9.0191,9.0232,14542.1903
2006-04-18 11:40:00,21.7,21.71,21.7,21.71,25134.64991023339,9.0232,9.0274,9.0232,9.0274,25134.6499
2006-04-18 11:50:00,21.71,21.74,21.7,21.7,22262.118491921003,9.0274,9.0398,9.0232,9.0232,22262.1185
2006-04-18 12:00:00,21.71,21.71,21.69,21.69,23518.85098743267,9.0274,9.0274,9.0191,9.0191,23518.851
2006-04-18 12:10:00,21.69,21.7,21.69,21.69,15260.323159784555,9.0191,9.0232,9.0191,9.0191,15260.3232
2006-04-18 12:20:00,21.69,21.71,21.69,21.7,22082.58527827648,9.0191,9.0274,9.0191,9.0232,22082.5853
2006-04-18 12:30:00,21.7,21.71,21.7,21.71,12387.79174147217,9.0232,9.0274,9.0232,9.0274,12387.7917
2006-04-18 12:40:00,21.71,21.71,21.68,21.68,21543.985637342907,9.0274,9.0274,9.0149,9.0149,21543.9856
2006-04-18 12:50:00,21.69,21.71,21.68,21.7,14721.723518850986,9.0191,9.0274,9.0149,9.0232,14721.7235
2006-04-18 13:00:00,21.7,21.72,21.7,21.72,12567.324955116695,9.0232,9.0315,9.0232,9.0315,12567.325
2006-04-18 13:10:00,21.71,21.72,21.7,21.71,7719.928186714541,9.0274,9.0315,9.0232,9.0274,7719.9282
2006-04-18 13:20:00,21.71,21.71,21.68,21.68,10592.459605026928,9.0274,9.0274,9.0149,9.0149,10592.4596
2006-04-18 13:30:00,21.69,21.69,21.67,21.68,16157.989228007178,9.0191,9.0191,9.0107,9.0149,16157.9892
2006-04-18 13:40:00,21.68,21.7,21.62,21.62,14183.123877917413,9.0149,9.0232,8.9899,8.9899,14183.1239
2006-04-18 13:50:00,21.62,21.62,21.56,21.59,43985.637342908434,8.9899,8.9899,8.965,8.9775,43985.6373
2006-04-18 14:00:00,21.59,21.62,21.56,21.56,26570.915619389583,8.9775,8.9899,8.965,8.965,26570.9156
2006-04-18 14:10:00,21.56,21.6,21.56,21.58,35008.97666068222,8.965,8.9816,8.965,8.9733,35008.9767
2006-04-18 14:20:00,21.59,21.64,21.59,21.63,28186.7145421903,8.9775,8.9983,8.9775,8.9941,28186.7145
2006-04-18 14:30:00,21.62,21.62,21.6,21.6,13824.057450628365,8.9899,8.9899,8.9816,8.9816,13824.0575
2006-04-18 14:40:00,21.6,21.72,21.6,21.72,35906.642728904844,8.9816,9.0315,8.9816,9.0315,35906.6427
2006-04-18 14:50:00,21.71,21.79,21.71,21.71,88689.40754039495,9.0274,9.0606,9.0274,9.0274,88689.4075
2006-04-18 15:00:00,21.7,21.78,21.7,21.78,15619.389587073609,9.0232,9.0565,9.0232,9.0565,15619.3896
2006-04-18 15:10:00,21.78,21.81,21.77,21.77,21543.985637342907,9.0565,9.069,9.0523,9.0523,21543.9856
2006-04-18 15:20:00,21.78,21.78,21.68,21.69,30341.1131059246,9.0565,9.0565,9.0149,9.0191,30341.1131
2006-04-18 15:30:00,21.68,21.7,21.67,21.7,14003.590664272888,9.0149,9.0232,9.0107,9.0232,14003.5907
2006-04-18 15:40:00,21.7,21.7,21.65,21.67,28186.7145421903,9.0232,9.0232,9.0024,9.0107,28186.7145
2006-04-18 15:50:00,21.65,21.69,21.65,21.66,66427.28904847396,9.0024,9.0191,9.0024,9.0066,66427.289
2006-04-19 09:30:00,21.52,21.58,21.49,21.58,15439.856373429082,8.9484,8.9733,8.9359,8.9733,15439.8564
2006-04-19 09:40:00,21.58,21.63,21.49,21.63,23339.31777378815,8.9733,8.9941,8.9359,8.9941,23339.3178
2006-04-19 09:50:00,21.6,21.61,21.53,21.6,12387.79174147217,8.9816,8.9858,8.9525,8.9816,12387.7917
2006-04-19 10:00:00,21.59,21.63,21.59,21.62,3231.597845601436,8.9775,8.9941,8.9775,8.9899,3231.5978
2006-04-19 10:10:00,21.62,21.62,21.54,21.54,3770.197486535009,8.9899,8.9899,8.9567,8.9567,3770.1975
2006-04-19 10:20:00,21.54,21.55,21.53,21.55,11131.0592459605,8.9567,8.9608,8.9525,8.9608,11131.0592
2006-04-19 10:30:00,21.54,21.54,21.44,21.44,8078.994614003589,8.9567,8.9567,8.9151,8.9151,8078.9946
2006-04-19 10:40:00,21.46,21.46,21.43,21.46,4488.3303411131055,8.9234,8.9234,8.9109,8.9234,4488.3303
2006-04-19 10:50:00,21.45,21.51,21.44,21.49,4667.86355475763,8.9193,8.9442,8.9151,8.9359,4667.8636
2006-04-19 11:00:00,21.51,21.51,21.48,21.49,2154.3985637342907,8.9442,8.9442,8.9317,8.9359,2154.3986
2006-04-19 11:10:00,21.5,21.53,21.49,21.53,5745.062836624775,8.94,8.9525,8.9359,8.9525,5745.0628
2006-04-19 11:20:00,21.53,21.57,21.53,21.57,3411.13105924596,8.9525,8.9692,8.9525,8.9692,3411.1311
2006-04-19 11:30:00,21.55,21.62,21.55,21.62,14901.256732495507,8.9608,8.9899,8.9608,8.9899,14901.2567
2006-04-19 11:40:00,21.62,21.63,21.58,21.63,4308.7971274685815,8.9899,8.9941,8.9733,8.9941,4308.7971
2006-04-19 11:50:00,21.62,21.62,21.6,21.61,1077.1992818671454,8.9899,8.9899,8.9816,8.9858,1077.1993
2006-04-19 12:00:00,21.6,21.61,21.55,21.56,9515.260323159782,8.9816,8.9858,8.9608,8.965,9515.2603
2006-04-19 12:10:00,21.53,21.59,21.53,21.58,10053.859964093355,8.9525,8.9775,8.9525,8.9733,10053.86
2006-04-19 12:20:00,21.58,21.59,21.56,21.57,5026.929982046678,8.9733,8.9775,8.965,8.9692,5026.93
2006-04-19 12:30:00,21.57,21.57,21.54,21.56,6822.26211849192,8.9692,8.9692,8.9567,8.965,6822.2621
2006-04-19 12:40:00,21.55,21.55,21.52,21.52,6283.662477558348,8.9608,8.9608,8.9484,8.9484,6283.6625
2006-04-19 12:50:00,21.53,21.53,21.49,21.51,6822.26211849192,8.9525,8.9525,8.9359,8.9442,6822.2621
2006-04-19 13:00:00,21.5,21.53,21.47,21.47,24057.450628366245,8.94,8.9525,8.9276,8.9276,24057.4506
2006-04-19 13:10:00,21.47,21.47,21.43,21.43,8438.061041292638,8.9276,8.9276,8.9109,8.9109,8438.061
2006-04-19 13:20:00,21.44,21.45,21.41,21.41,7540.394973070017,8.9151,8.9193,8.9026,8.9026,7540.395
2006-04-19 13:30:00,21.39,21.41,21.37,21.37,10771.992818671451,8.8943,8.9026,8.886,8.886,10771.9928
2006-04-19 13:40:00,21.38,21.42,21.37,21.42,7719.928186714541,8.8902,8.9068,8.886,8.9068,7719.9282
2006-04-19 13:50:00,21.42,21.51,21.42,21.51,20287.25314183124,8.9068,8.9442,8.9068,8.9442,20287.2531
2006-04-19 14:00:00,21.51,21.52,21.5,21.5,12567.324955116695,8.9442,8.9484,8.94,8.94,12567.325
2006-04-19 14:10:00,21.5,21.51,21.48,21.51,7899.461400359065,8.94,8.9442,8.9317,8.9442,7899.4614
2006-04-19 14:20:00,21.51,21.54,21.49,21.54,9335.72710951526,8.9442,8.9567,8.9359,8.9567,9335.7271
2006-04-19 14:30:00,21.55,21.59,21.53,21.54,16337.522441651705,8.9608,8.9775,8.9525,8.9567,16337.5224
2006-04-19 14:40:00,21.54,21.56,21.54,21.54,6283.662477558348,8.9567,8.965,8.9567,8.9567,6283.6625
2006-04-19 14:50:00,21.55,21.57,21.54,21.57,5924.596050269299,8.9608,8.9692,8.9567,8.9692,5924.5961
2006-04-19 15:00:00,21.56,21.58,21.56,21.58,11131.0592459605,8.965,8.9733,8.965,8.9733,11131.0592
2006-04-19 15:10:00,21.57,21.58,21.56,21.56,14542.19030520646,8.9692,8.9733,8.965,8.965,14542.1903
2006-04-19 15:20:00,21.56,21.57,21.54,21.54,96409.3357271095,8.965,8.9692,8.9567,8.9567,96409.3357
2006-04-19 15:30:00,21.53,21.53,21.49,21.51,14901.256732495507,8.9525,8.9525,8.9359,8.9442,14901.2567
2006-04-19 15:40:00,21.51,21.65,21.51,21.6,64093.35727109514,8.9442,9.0024,8.9442,8.9816,64093.3573
2006-04-19 15:50:00,21.6,21.65,21.58,21.58,74685.81687612207,8.9816,9.0024,8.9733,8.9733,74685.8169
2006-04-20 09:30:00,21.58,21.62,21.55,21.58,25493.71633752244,8.9733,8.9899,8.9608,8.9733,25493.7163
2006-04-20 09:40:00,21.58,21.63,21.58,21.58,46140.03590664272,8.9733,8.9941,8.9733,8.9733,46140.0359
2006-04-20 09:50:00,21.58,21.58,21.48,21.49,10951.526032315976,8.9733,8.9733,8.9317,8.9359,10951.526
2006-04-20 10:00:00,21.49,21.59,21.49,21.56,14542.19030520646,8.9359,8.9775,8.9359,8.965,14542.1903
2006-04-20 10:10:00,21.55,21.63,21.55,21.63,6104.129263913823,8.9608,8.9941,8.9608,8.9941,6104.1293
2006-04-20 10:20:00,21.67,21.89,21.67,21.89,9515.260323159782,9.0107,9.1022,9.0107,9.1022,9515.2603
2006-04-20 10:30:00,21.88,21.94,21.79,21.83,41113.10592459604,9.0981,9.123,9.0606,9.0773,41113.1059
2006-04-20 10:40:00,21.81,21.82,21.77,21.8,19389.58707360861,9.069,9.0731,9.0523,9.0648,19389.5871
2006-04-20 10:50:00,21.8,21.8,21.72,21.76,9335.72710951526,9.0648,9.0648,9.0315,9.0482,9335.7271
2006-04-20 11:00:00,21.76,21.79,21.75,21.79,8078.994614003589,9.0482,9.0606,9.044,9.0606,8078.9946
2006-04-20 11:10:00,21.77,21.78,21.68,21.68,4129.2639138240565,9.0523,9.0565,9.0149,9.0149,4129.2639
2006-04-20 11:20:00,21.68,21.72,21.68,21.7,6822.26211849192,9.0149,9.0315,9.0149,9.0232,6822.2621
2006-04-20 11:30:00,21.7,21.73,21.7,21.71,5385.996409335727,9.0232,9.0357,9.0232,9.0274,5385.9964
2006-04-20 11:40:00,21.72,21.76,21.71,21.75,8976.660682226211,9.0315,9.0482,9.0274,9.044,8976.6607
2006-04-20 11:50:00,21.76,21.82,21.73,21.82,12208.258527827646,9.0482,9.0731,9.0357,9.0731,12208.2585
2006-04-20 12:00:00,21.82,21.84,21.76,21.77,8976.660682226211,9.0731,9.0814,9.0482,9.0523,8976.6607
2006-04-20 12:10:00,21.78,21.83,21.77,21.83,5565.529622980251,9.0565,9.0773,9.0523,9.0773,5565.5296
2006-04-20 12:20:00,21.81,21.83,21.75,21.75,5385.996409335727,9.069,9.0773,9.044,9.044,5385.9964
2006-04-20 12:30:00,21.75,21.75,21.75,21.75,1256.7324955116694,9.044,9.044,9.044,9.044,1256.7325
2006-04-20 12:40:00,21.75,21.78,21.75,21.77,2872.531418312388,9.044,9.0565,9.044,9.0523,2872.5314
2006-04-20 12:50:00,21.76,21.76,21.74,21.74,1256.7324955116694,9.0482,9.0482,9.0398,9.0398,1256.7325
2006-04-20 13:00:00,21.76,21.8,21.76,21.78,6104.129263913823,9.0482,9.0648,9.0482,9.0565,6104.1293
2006-04-20 13:10:00,21.78,21.79,21.76,21.76,3770.197486535009,9.0565,9.0606,9.0482,9.0482,3770.1975
2006-04-20 13:20:00,21.76,21.81,21.76,21.8,7540.394973070017,9.0482,9.069,9.0482,9.0648,7540.395
2006-04-20 13:30:00,21.76,21.77,21.72,21.72,22441.651705565528,9.0482,9.0523,9.0315,9.0315,22441.6517
2006-04-20 13:40:00,21.73,21.73,21.66,21.66,16157.989228007178,9.0357,9.0357,9.0066,9.0066,16157.9892
2006-04-20 13:50:00,21.67,21.68,21.62,21.68,12028.725314183122,9.0107,9.0149,8.9899,9.0149,12028.7253
2006-04-20 14:00:00,21.68,21.73,21.68,21.72,125314.1831238779,9.0149,9.0357,9.0149,9.0315,125314.1831
2006-04-20 14:10:00,21.72,21.75,21.7,21.72,10951.526032315976,9.0315,9.044,9.0232,9.0315,10951.526
2006-04-20 14:20:00,21.72,21.76,21.72,21.74,42010.77199281866,9.0315,9.0482,9.0315,9.0398,42010.772
2006-04-20 14:30:00,21.76,21.81,21.73,21.75,21543.985637342907,9.0482,9.069,9.0357,9.044,21543.9856
2006-04-20 14:40:00,21.73,21.75,21.71,21.75,7540.394973070017,9.0357,9.044,9.0274,9.044,7540.395
2006-04-20 14:50:00,21.75,21.81,21.75,21.81,5924.596050269299,9.044,9.069,9.044,9.069,5924.5961
2006-04-20 15:00:00,21.81,21.83,21.8,21.83,10053.859964093355,9.069,9.0773,9.0648,9.0773,10053.86
2006-04-20 15:10:00,21.82,21.83,21.81,21.82,11669.658886894074,9.0731,9.0773,9.069,9.0731,11669.6589
2006-04-20 15:20:00,21.83,21.86,21.7,21.71,34649.91023339317,9.0773,9.0897,9.0232,9.0274,34649.9102
2006-04-20 15:30:00,21.72,21.73,21.71,21.73,7001.795332136444,9.0315,9.0357,9.0274,9.0357,7001.7953
2006-04-20 15:40:00,21.76,21.8,21.76,21.8,17235.188509874326,9.0482,9.0648,9.0482,9.0648,17235.1885
2006-04-20 15:50:00,21.79,21.79,21.71,21.76,53321.36445242369,9.0606,9.0606,9.0274,9.0482,53321.3645
2006-04-21 09:30:00,21.78,21.8,21.68,21.71,17414.721723518847,9.0565,9.0648,9.0149,9.0274,17414.7217
2006-04-21 09:40:00,21.78,21.78,21.68,21.68,8438.061041292638,9.0565,9.0565,9.0149,9.0149,8438.061
2006-04-21 09:50:00,21.75,21.85,21.75,21.76,9335.72710951526,9.044,9.0856,9.044,9.0482,9335.7271
2006-04-21 10:00:00,21.75,21.77,21.73,21.75,4308.7971274685815,9.044,9.0523,9.0357,9.044,4308.7971
2006-04-21 10:10:00,21.75,21.76,21.7,21.7,12208.258527827646,9.044,9.0482,9.0232,9.0232,12208.2585
2006-04-21 10:20:00,21.72,21.72,21.71,21.71,2333.931777378815,9.0315,9.0315,9.0274,9.0274,2333.9318
2006-04-21 10:30:00,21.71,21.71,21.66,21.67,8258.527827648113,9.0274,9.0274,9.0066,9.0107,8258.5278
2006-04-21 10:40:00,21.68,21.68,21.65,21.66,6104.129263913823,9.0149,9.0149,9.0024,9.0066,6104.1293
2006-04-21 10:50:00,21.65,21.7,21.65,21.67,5565.529622980251,9.0024,9.0232,9.0024,9.0107,5565.5296
2006-04-21 11:00:00,21.67,21.68,21.63,21.64,7181.328545780969,9.0107,9.0149,8.9941,8.9983,7181.3285
2006-04-21 11:10:00,21.65,21.65,21.62,21.62,5565.529622980251,9.0024,9.0024,8.9899,8.9899,5565.5296
2006-04-21 11:20:00,21.62,21.65,21.61,21.65,11849.192100538598,8.9899,9.0024,8.9858,9.0024,11849.1921
2006-04-21 11:30:00,21.65,21.7,21.64,21.68,7360.861759425493,9.0024,9.0232,8.9983,9.0149,7360.8618
2006-04-21 11:40:00,21.69,21.75,21.69,21.72,16157.989228007178,9.0191,9.044,9.0191,9.0315,16157.9892
2006-04-21 11:50:00,21.72,21.72,21.7,21.7,4308.7971274685815,9.0315,9.0315,9.0232,9.0232,4308.7971
2006-04-21 12:00:00,21.7,21.71,21.69,21.69,2154.3985637342907,9.0232,9.0274,9.0191,9.0191,2154.3986
2006-04-21 12:10:00,21.69,21.69,21.67,21.68,7181.328545780969,9.0191,9.0191,9.0107,9.0149,7181.3285
2006-04-21 12:20:00,21.69,21.72,21.68,21.72,5565.529622980251,9.0191,9.0315,9.0149,9.0315,5565.5296
2006-04-21 12:30:00,21.72,21.77,21.72,21.72,13285.457809694792,9.0315,9.0523,9.0315,9.0315,13285.4578
2006-04-21 12:40:00,21.72,21.75,21.71,21.71,9874.326750448832,9.0315,9.044,9.0274,9.0274,9874.3268
2006-04-21 12:50:00,21.72,21.72,21.71,21.72,3590.6642728904844,9.0315,9.0315,9.0274,9.0315,3590.6643
2006-04-21 13:00:00,21.72,21.72,21.69,21.71,9335.72710951526,9.0315,9.0315,9.0191,9.0274,9335.7271
2006-04-21 13:10:00,21.72,21.76,21.71,21.75,6642.728904847396,9.0315,9.0482,9.0274,9.044,6642.7289
2006-04-21 13:20:00,21.76,21.79,21.76,21.79,13285.457809694792,9.0482,9.0606,9.0482,9.0606,13285.4578
2006-04-21 13:30:00,21.77,21.77,21.7,21.71,9156.193895870734,9.0523,9.0523,9.0232,9.0274,9156.1939
2006-04-21 13:40:00,21.71,21.73,21.71,21.72,10412.926391382403,9.0274,9.0357,9.0274,9.0315,10412.9264
2006-04-21 13:50:00,21.71,21.75,21.71,21.72,8617.594254937163,9.0274,9.044,9.0274,9.0315,8617.5943
2006-04-21 14:00:00,21.72,21.72,21.66,21.66,6822.26211849192,9.0315,9.0315,9.0066,9.0066,6822.2621
2006-04-21 14:10:00,21.66,21.67,21.64,21.65,9874.326750448832,9.0066,9.0107,8.9983,9.0024,9874.3268
2006-04-21 14:20:00,21.66,21.67,21.59,21.61,10053.859964093355,9.0066,9.0107,8.9775,8.9858,10053.86
2006-04-21 14:30:00,21.59,21.6,21.58,21.59,21903.05206463196,8.9775,8.9816,8.9733,8.9775,21903.0521
2006-04-21 14:40:00,21.59,21.63,21.59,21.59,15798.92280071813,8.9775,8.9941,8.9775,8.9775,15798.9228
2006-04-21 14:50:00,21.59,21.67,21.59,21.66,21364.45242369838,8.9775,9.0107,8.9775,9.0066,21364.4524
2006-04-21 15:00:00,21.65,21.65,21.59,21.59,12746.85816876122,9.0024,9.0024,8.9775,8.9775,12746.8582
2006-04-21 15:10:00,21.59,21.59,21.58,21.59,20107.71992818671,8.9775,8.9775,8.9733,8.9775,20107.7199
2006-04-21 15:20:00,21.59,21.62,21.59,21.61,5565.529622980251,8.9775,8.9899,8.9775,8.9858,5565.5296
2006-04-21 15:30:00,21.61,21.65,21.61,21.63,21364.45242369838,8.9858,9.0024,8.9858,8.9941,21364.4524
2006-04-21 15:40:00,21.64,21.7,21.64,21.7,18491.921005386,8.9983,9.0232,8.9983,9.0232,18491.921
2006-04-21 15:50:00,21.7,21.72,21.7,21.72,41831.23877917414,9.0232,9.0315,9.0232,9.0315,41831.2388
2006-04-24 09:30:00,21.66,21.66,21.59,21.59,22621.18491921005,9.0066,9.0066,8.9775,8.9775,22621.1849
2006-04-24 09:40:00,21.58,21.61,21.57,21.57,41831.23877917414,8.9733,8.9858,8.9692,8.9692,41831.2388
2006-04-24 09:50:00,21.57,21.58,21.51,21.51,30520.64631956912,8.9692,8.9733,8.9442,8.9442,30520.6463
2006-04-24 10:00:00,21.51,21.56,21.51,21.54,11310.592459605024,8.9442,8.965,8.9442,8.9567,11310.5925
2006-04-24 10:10:00,21.54,21.54,21.48,21.49,16157.989228007178,8.9567,8.9567,8.9317,8.9359,16157.9892
2006-04-24 10:20:00,21.49,21.56,21.49,21.53,50628.36624775583,8.9359,8.965,8.9359,8.9525,50628.3662
2006-04-24 10:30:00,21.53,21.57,21.53,21.53,7001.795332136444,8.9525,8.9692,8.9525,8.9525,7001.7953
2006-04-24 10:40:00,21.54,21.55,21.53,21.53,8976.660682226211,8.9567,8.9608,8.9525,8.9525,8976.6607
2006-04-24 10:50:00,21.53,21.6,21.53,21.55,38240.57450628366,8.9525,8.9816,8.9525,8.9608,38240.5745
2006-04-24 11:00:00,21.56,21.56,21.55,21.55,14003.590664272888,8.965,8.965,8.9608,8.9608,14003.5907
2006-04-24 11:10:00,21.55,21.57,21.54,21.55,6104.129263913823,8.9608,8.9692,8.9567,8.9608,6104.1293
2006-04-24 11:20:00,21.55,21.55,21.52,21.52,11310.592459605024,8.9608,8.9608,8.9484,8.9484,11310.5925
2006-04-24 11:30:00,21.53,21.57,21.53,21.57,5565.529622980251,8.9525,8.9692,8.9525,8.9692,5565.5296
2006-04-24 11:40:00,21.57,21.58,21.57,21.58,2513.464991023339,8.9692,8.9733,8.9692,8.9733,2513.465
2006-04-24 11:50:00,21.59,21.61,21.59,21.59,4308.7971274685815,8.9775,8.9858,8.9775,8.9775,4308.7971
2006-04-24 12:00:00,21.6,21.61,21.59,21.59,1436.2657091561937,8.9816,8.9858,8.9775,8.9775,1436.2657
2006-04-24 12:10:00,21.6,21.6,21.56,21.58,7719.928186714541,8.9816,8.9816,8.965,8.9733,7719.9282
2006-04-24 12:20:00,21.58,21.58,21.58,21.58,1256.7324955116694,8.9733,8.9733,8.9733,8.9733,1256.7325
2006-04-24 12:30:00,21.58,21.59,21.58,21.59,3052.0646319569114,8.9733,8.9775,8.9733,8.9775,3052.0646
2006-04-24 12:40:00,21.59,21.61,21.59,21.59,3590.6642728904844,8.9775,8.9858,8.9775,8.9775,3590.6643
2006-04-24 12:50:00,21.59,21.62,21.58,21.62,5565.529622980251,8.9775,8.9899,8.9733,8.9899,5565.5296
2006-04-24 13:00:00,21.62,21.63,21.62,21.62,4129.2639138240565,8.9899,8.9941,8.9899,8.9899,4129.2639
2006-04-24 13:10:00,21.62,21.63,21.62,21.62,12746.85816876122,8.9899,8.9941,8.9899,8.9899,12746.8582
2006-04-24 13:20:00,21.63,21.65,21.63,21.65,2154.3985637342907,8.9941,9.0024,8.9941,9.0024,2154.3986
2006-04-24 13:30:00,21.65,21.71,21.65,21.67,8617.594254937163,9.0024,9.0274,9.0024,9.0107,8617.5943
2006-04-24 13:40:00,21.68,21.69,21.67,21.67,2333.931777378815,9.0149,9.0191,9.0107,9.0107,2333.9318
2006-04-24 13:50:00,21.68,21.73,21.68,21.71,28007.181328545776,9.0149,9.0357,9.0149,9.0274,28007.1813
2006-04-24 14:00:00,21.71,21.75,21.71,21.72,16696.58886894075,9.0274,9.044,9.0274,9.0315,16696.5889
2006-04-24 14:10:00,21.73,21.76,21.72,21.76,25673.24955116696,9.0357,9.0482,9.0315,9.0482,25673.2496
2006-04-24 14:20:00,21.76,21.77,21.75,21.75,29084.38061041292,9.0482,9.0523,9.044,9.044,29084.3806
2006-04-24 14:30:00,21.74,21.76,21.71,21.71,53141.83123877917,9.0398,9.0482,9.0274,9.0274,53141.8312
2006-04-24 14:40:00,21.71,21.75,21.71,21.73,40035.9066427289,9.0274,9.044,9.0274,9.0357,40035.9066
2006-04-24 14:50:00,21.73,21.78,21.72,21.72,89048.47396768401,9.0357,9.0565,9.0315,9.0315,89048.474
2006-04-24 15:00:00,21.72,21.76,21.7,21.73,30341.1131059246,9.0315,9.0482,9.0232,9.0357,30341.1131
2006-04-24 15:10:00,21.76,21.77,21.74,21.77,15798.92280071813,9.0482,9.0523,9.0398,9.0523,15798.9228
2006-04-24 15:20:00,21.73,21.76,21.71,21.74,14183.123877917413,9.0357,9.0482,9.0274,9.0398,14183.1239
2006-04-24 15:30:00,21.74,21.76,21.71,21.72,25673.24955116696,9.0398,9.0482,9.0274,9.0315,25673.2496
2006-04-24 15:40:00,21.72,21.76,21.71,21.75,21005.38599640933,9.0315,9.0482,9.0274,9.044,21005.386
2006-04-24 15:50:00,21.75,21.75,21.69,21.71,25134.64991023339,9.044,9.044,9.0191,9.0274,25134.6499
2006-04-25 09:30:00,21.77,21.77,21.58,21.58,12208.258527827646,9.0523,9.0523,8.9733,8.9733,12208.2585
2006-04-25 09:40:00,21.6,21.62,21.58,21.59,10233.39317773788,8.9816,8.9899,8.9733,8.9775,10233.3932
2006-04-25 09:50:00,21.59,21.59,21.57,21.58,15619.389587073609,8.9775,8.9775,8.9692,8.9733,15619.3896
2006-04-25 10:00:00,21.58,21.58,21.5,21.5,5745.062836624775,8.9733,8.9733,8.94,8.94,5745.0628
2006-04-25 10:10:00,21.5,21.51,21.47,21.49,11669.658886894074,8.94,8.9442,8.9276,8.9359,11669.6589
2006-04-25 10:20:00,21.49,21.54,21.49,21.52,23698.384201077195,8.9359,8.9567,8.9359,8.9484,23698.3842
2006-04-25 10:30:00,21.52,21.53,21.49,21.5,24416.51705565529,8.9484,8.9525,8.9359,8.94,24416.5171
2006-04-25 10:40:00,21.49,21.65,21.49,21.65,26929.98204667864,8.9359,9.0024,8.9359,9.0024,26929.982
2006-04-25 10:50:00,21.65,21.65,21.61,21.61,8258.527827648113,9.0024,9.0024,8.9858,8.9858,8258.5278
2006-04-25 11:00:00,21.62,21.63,21.59,21.62,29802.51346499101,8.9899,8.9941,8.9775,8.9899,29802.5135
2006-04-25 11:10:00,21.61,21.65,21.6,21.65,10053.859964093355,8.9858,9.0024,8.9816,9.0024,10053.86
2006-04-25 11:20:00,21.63,21.71,21.63,21.7,15798.92280071813,8.9941,9.0274,8.9941,9.0232,15798.9228
2006-04-25 11:30:00,21.68,21.77,21.67,21.68,44344.70377019748,9.0149,9.0523,9.0107,9.0149,44344.7038
2006-04-25 11:40:00,21.67,21.73,21.67,21.72,37881.50807899461,9.0107,9.0357,9.0107,9.0315,37881.5081
2006-04-25 11:50:00,21.72,21.72,21.61,21.61,27648.11490125673,9.0315,9.0315,8.9858,8.9858,27648.1149
2006-04-25 12:00:00,21.61,21.61,21.59,21.59,2692.998204667864,8.9858,8.9858,8.9775,8.9775,2692.9982
2006-04-25 12:10:00,21.59,21.63,21.59,21.61,13644.52423698384,8.9775,8.9941,8.9775,8.9858,13644.5242
2006-04-25 12:20:00,21.62,21.67,21.62,21.66,10053.859964093355,8.9899,9.0107,8.9899,9.0066,10053.86
2006-04-25 12:30:00,21.65,21.66,21.62,21.62,35008.97666068222,9.0024,9.0066,8.9899,8.9899,35008.9767
2006-04-25 12:40:00,21.62,21.65,21.61,21.64,13644.52423698384,8.9899,9.0024,8.9858,8.9983,13644.5242
2006-04-25 12:50:00,21.63,21.63,21.59,21.6,16876.122082585276,8.9941,8.9941,8.9775,8.9816,16876.1221
2006-04-25 13:00:00,21.59,21.6,21.59,21.59,33752.24416517055,8.9775,8.9816,8.9775,8.9775,33752.2442
2006-04-25 13:10:00,21.59,21.59,21.58,21.59,48473.96768402154,8.9775,8.9775,8.9733,8.9775,48473.9677
2006-04-25 13:20:00,21.58,21.58,21.54,21.56,10951.526032315976,8.9733,8.9733,8.9567,8.965,10951.526
2006-04-25 13:30:00,21.56,21.59,21.56,21.59,19389.58707360861,8.965,8.9775,8.965,8.9775,19389.5871
2006-04-25 13:40:00,21.59,21.59,21.58,21.58,3949.730700179533,8.9775,8.9775,8.9733,8.9733,3949.7307
2006-04-25 13:50:00,21.58,21.59,21.56,21.56,7540.394973070017,8.9733,8.9775,8.965,8.965,7540.395
2006-04-25 14:00:00,21.57,21.57,21.56,21.56,7540.394973070017,8.9692,8.9692,8.965,8.965,7540.395
2006-04-25 14:10:00,21.56,21.59,21.56,21.59,1974.8653500897665,8.965,8.9775,8.965,8.9775,1974.8654
2006-04-25 14:20:00,21.58,21.61,21.58,21.6,2333.931777378815,8.9733,8.9858,8.9733,8.9816,2333.9318
2006-04-25 14:30:00,21.58,21.6,21.58,21.58,6283.662477558348,8.9733,8.9816,8.9733,8.9733,6283.6625
2006-04-25 14:40:00,21.59,21.59,21.56,21.56,5924.596050269299,8.9775,8.9775,8.965,8.965,5924.5961
2006-04-25 14:50:00,21.56,21.56,21.55,21.56,12746.85816876122,8.965,8.965,8.9608,8.965,12746.8582
2006-04-25 15:00:00,21.56,21.59,21.55,21.57,12746.85816876122,8.965,8.9775,8.9608,8.9692,12746.8582
2006-04-25 15:10:00,21.57,21.57,21.53,21.53,3949.730700179533,8.9692,8.9692,8.9525,8.9525,3949.7307
2006-04-25 15:20:00,21.53,21.56,21.53,21.53,60323.159784560135,8.9525,8.965,8.9525,8.9525,60323.1598
2006-04-25 15:30:00,21.53,21.56,21.52,21.54,22082.58527827648,8.9525,8.965,8.9484,8.9567,22082.5853
2006-04-25 15:40:00,21.53,21.55,21.53,21.55,13644.52423698384,8.9525,8.9608,8.9525,8.9608,13644.5242
2006-04-25 15:50:00,21.55,21.57,21.52,21.57,30879.712746858164,8.9608,8.9692,8.9484,8.9692,30879.7127
2006-04-26 09:30:00,21.58,21.68,21.56,21.65,33393.1777378815,8.9733,9.0149,8.965,9.0024,33393.1777
2006-04-26 09:40:00,21.69,21.73,21.66,21.66,30341.1131059246,9.0191,9.0357,9.0066,9.0066,30341.1131
2006-04-26 09:50:00,21.67,21.7,21.56,21.6,9156.193895870734,9.0107,9.0232,8.965,8.9816,9156.1939
2006-04-26 10:00:00,21.56,21.62,21.55,21.59,28007.181328545776,8.965,8.9899,8.9608,8.9775,28007.1813
2006-04-26 10:10:00,21.61,21.63,21.58,21.58,9874.326750448832,8.9858,8.9941,8.9733,8.9733,9874.3268
2006-04-26 10:20:00,21.59,21.6,21.51,21.52,9335.72710951526,8.9775,8.9816,8.9442,8.9484,9335.7271
2006-04-26 10:30:00,21.55,21.58,21.51,21.51,13824.057450628365,8.9608,8.9733,8.9442,8.9442,13824.0575
2006-04-26 10:40:00,21.51,21.53,21.51,21.52,7540.394973070017,8.9442,8.9525,8.9442,8.9484,7540.395
2006-04-26 10:50:00,21.52,21.54,21.5,21.5,11131.0592459605,8.9484,8.9567,8.94,8.94,11131.0592
2006-04-26 11:00:00,21.47,21.52,21.47,21.5,6283.662477558348,8.9276,8.9484,8.9276,8.94,6283.6625
2006-04-26 11:10:00,21.5,21.58,21.5,21.57,63913.82405745062,8.94,8.9733,8.94,8.9692,63913.8241
2006-04-26 11:20:00,21.58,21.6,21.5,21.51,29802.51346499101,8.9733,8.9816,8.94,8.9442,29802.5135
2006-04-26 11:30:00,21.54,21.56,21.53,21.53,112567.32495511668,8.9567,8.965,8.9525,8.9525,112567.325
2006-04-26 11:40:00,21.52,21.53,21.51,21.53,309515.26032315975,8.9484,8.9525,8.9442,8.9525,309515.2603
2006-04-26 11:50:00,21.53,21.57,21.53,21.55,12387.79174147217,8.9525,8.9692,8.9525,8.9608,12387.7917
2006-04-26 12:00:00,21.55,21.59,21.55,21.56,14901.256732495507,8.9608,8.9775,8.9608,8.965,14901.2567
2006-04-26 12:10:00,21.56,21.57,21.56,21.57,17594.254937163372,8.965,8.9692,8.965,8.9692,17594.2549
2006-04-26 12:20:00,21.58,21.6,21.58,21.58,17594.254937163372,8.9733,8.9816,8.9733,8.9733,17594.2549
2006-04-26 12:30:00,21.58,21.59,21.54,21.54,65709.15619389586,8.9733,8.9775,8.9567,8.9567,65709.1562
2006-04-26 12:40:00,21.54,21.58,21.54,21.57,11849.192100538598,8.9567,8.9733,8.9567,8.9692,11849.1921
2006-04-26 12:50:00,21.57,21.57,21.56,21.57,7360.861759425493,8.9692,8.9692,8.965,8.9692,7360.8618
2006-04-26 13:00:00,21.56,21.6,21.56,21.58,23877.91741472172,8.965,8.9816,8.965,8.9733,23877.9174
2006-04-26 13:10:00,21.58,21.61,21.57,21.57,10592.459605026928,8.9733,8.9858,8.9692,8.9692,10592.4596
2006-04-26 13:20:00,21.57,21.57,21.5,21.5,22262.118491921003,8.9692,8.9692,8.94,8.94,22262.1185
2006-04-26 13:30:00,21.5,21.56,21.49,21.56,9156.193895870734,8.94,8.965,8.9359,8.965,9156.1939
2006-04-26 13:40:00,21.55,21.56,21.53,21.53,7540.394973070017,8.9608,8.965,8.9525,8.9525,7540.395
2006-04-26 13:50:00,21.57,21.6,21.57,21.58,11669.658886894074,8.9692,8.9816,8.9692,8.9733,11669.6589
2006-04-26 14:00:00,21.58,21.6,21.53,21.53,17773.788150807897,8.9733,8.9816,8.9525,8.9525,17773.7882
2006-04-26 14:10:00,21.56,21.7,21.53,21.56,42908.438061041285,8.965,9.0232,8.9525,8.965,42908.4381
2006-04-26 14:20:00,21.57,21.6,21.56,21.58,27827.64811490125,8.9692,8.9816,8.965,8.9733,27827.6481
2006-04-26 14:30:00,21.57,21.59,21.55,21.58,14003.590664272888,8.9692,8.9775,8.9608,8.9733,14003.5907
2006-04-26 14:40:00,21.59,21.59,21.54,21.54,20466.78635547576,8.9775,8.9775,8.9567,8.9567,20466.7864
2006-04-26 14:50:00,21.55,21.56,21.52,21.52,11310.592459605024,8.9608,8.965,8.9484,8.9484,11310.5925
2006-04-26 15:00:00,21.54,21.54,21.52,21.53,9156.193895870734,8.9567,8.9567,8.9484,8.9525,9156.1939
2006-04-26 15:10:00,21.53,21.53,21.45,21.46,12746.85816876122,8.9525,8.9525,8.9193,8.9234,12746.8582
2006-04-26 15:20:00,21.46,21.61,21.46,21.53,66247.75583482944,8.9234,8.9858,8.9234,8.9525,66247.7558
2006-04-26 15:30:00,21.54,21.59,21.53,21.58,26032.31597845601,8.9567,8.9775,8.9525,8.9733,26032.316
2006-04-26 15:40:00,21.59,21.67,21.58,21.67,57450.62836624775,8.9775,9.0107,8.9733,9.0107,57450.6284
2006-04-26 15:50:00,21.67,21.71,21.64,21.67,102333.9317773788,9.0107,9.0274,8.9983,9.0107,102333.9318
2006-04-27 09:30:00,20.5,21.56,20.5,21.45,57809.69479353679,8.5242,8.965,8.5242,8.9193,57809.6948
2006-04-27 09:40:00,21.44,21.53,21.44,21.48,229084.3806104129,8.9151,8.9525,8.9151,8.9317,229084.3806
2006-04-27 09:50:00,21.47,21.61,21.47,21.52,162477.5583482944,8.9276,8.9858,8.9276,8.9484,162477.5583
2006-04-27 10:00:00,21.53,21.57,21.44,21.49,310951.5260323159,8.9525,8.9692,8.9151,8.9359,310951.526
2006-04-27 10:10:00,21.44,21.47,21.42,21.46,175403.94973070014,8.9151,8.9276,8.9068,8.9234,175403.9497
2006-04-27 10:20:00,21.58,21.58,21.38,21.38,127109.51526032314,8.9733,8.9733,8.8902,8.8902,127109.5153
2006-04-27 10:30:00,21.33,21.39,21.17,21.2,116876.12208258528,8.8694,8.8943,8.8028,8.8153,116876.1221
2006-04-27 10:40:00,21.17,21.25,21.13,21.25,300538.5996409335,8.8028,8.8361,8.7862,8.8361,300538.5996
2006-04-27 10:50:00,21.26,21.27,21.17,21.18,151885.09874326747,8.8403,8.8444,8.8028,8.807,151885.0987
2006-04-27 11:00:00,21.17,21.39,21.17,21.36,160502.69299820464,8.8028,8.8943,8.8028,8.8818,160502.693
2006-04-27 11:10:00,21.38,21.76,21.36,21.75,151346.4991023339,8.8902,9.0482,8.8818,9.044,151346.4991
2006-04-27 11:20:00,21.76,21.83,21.56,21.61,158168.76122082584,9.0482,9.0773,8.965,8.9858,158168.7612
2006-04-27 11:30:00,21.58,21.78,21.49,21.58,153141.83123877915,8.9733,9.0565,8.9359,8.9733,153141.8312
2006-04-27 11:40:00,21.57,21.62,21.51,21.51,40394.97307001795,8.9692,8.9899,8.9442,8.9442,40394.9731
2006-04-27 11:50:00,21.51,21.56,21.49,21.55,199281.8671454219,8.9442,8.965,8.9359,8.9608,199281.8671
2006-04-27 12:00:00,21.51,21.56,21.3,21.3,59245.960502692986,8.9442,8.965,8.8569,8.8569,59245.9605
2006-04-27 12:10:00,21.31,21.4,21.17,21.28,44883.303411131055,8.861,8.8985,8.8028,8.8486,44883.3034
2006-04-27 12:20:00,21.27,21.33,21.2,21.24,41113.10592459604,8.8444,8.8694,8.8153,8.8319,41113.1059
2006-04-27 12:30:00,21.25,21.25,21.17,21.22,27109.515260323155,8.8361,8.8361,8.8028,8.8236,27109.5153
2006-04-27 12:40:00,21.22,21.25,21.15,21.15,71095.15260323159,8.8236,8.8361,8.7945,8.7945,71095.1526
2006-04-27 12:50:00,21.15,21.29,21.08,21.29,26032.31597845601,8.7945,8.8527,8.7654,8.8527,26032.316
2006-04-27 13:00:00,21.28,21.28,21.1,21.22,70736.08617594253,8.8486,8.8486,8.7737,8.8236,70736.0862
2006-04-27 13:10:00,21.16,21.33,21.11,21.14,72710.95152603231,8.7987,8.8694,8.7779,8.7904,72710.9515
2006-04-27 13:20:00,21.14,21.18,21.1,21.1,58707.360861759415,8.7904,8.807,8.7737,8.7737,58707.3609
2006-04-27 13:30:00,21.11,21.19,20.89,21.15,81328.54578096946,8.7779,8.8111,8.6864,8.7945,81328.5458
2006-04-27 13:40:00,21.11,21.15,21.04,21.05,61041.29263913823,8.7779,8.7945,8.7488,8.7529,61041.2926
2006-04-27 13:50:00,21.05,21.08,21.03,21.07,63195.69120287252,8.7529,8.7654,8.7446,8.7612,63195.6912
2006-04-27 14:00:00,21.05,21.05,20.97,20.97,43985.637342908434,8.7529,8.7529,8.7197,8.7197,43985.6373
2006-04-27 14:10:00,20.97,21.0,20.83,20.85,97666.06822262116,8.7197,8.7321,8.6615,8.6698,97666.0682
2006-04-27 14:20:00,20.85,20.89,20.68,20.79,196050.26929982044,8.6698,8.6864,8.5991,8.6448,196050.2693
2006-04-27 14:30:00,20.79,20.88,20.78,20.84,183482.9443447037,8.6448,8.6822,8.6407,8.6656,183482.9443
2006-04-27 14:40:00,20.84,20.92,20.82,20.87,125134.64991023338,8.6656,8.6989,8.6573,8.6781,125134.6499
2006-04-27 14:50:00,20.87,20.88,20.83,20.83,46140.03590664272,8.6781,8.6822,8.6615,8.6615,46140.0359
2006-04-27 15:00:00,20.8,20.89,20.8,20.85,110592.45960502692,8.649,8.6864,8.649,8.6698,110592.4596
2006-04-27 15:10:00,20.85,20.85,20.79,20.82,193177.73788150804,8.6698,8.6698,8.6448,8.6573,193177.7379
2006-04-27 15:20:00,20.8,20.83,20.75,20.81,202692.99820466785,8.649,8.6615,8.6282,8.6531,202692.9982
2006-04-27 15:30:00,20.83,21.01,20.81,21.0,152603.2315978456,8.6615,8.7363,8.6531,8.7321,152603.2316
2006-04-27 15:40:00,21.02,21.04,20.97,21.01,212387.7917414721,8.7405,8.7488,8.7197,8.7363,212387.7917
2006-04-27 15:50:00,21.01,21.28,21.01,21.15,517953.3213644524,8.7363,8.8486,8.7363,8.7945,517953.3214
2006-04-28 09:30:00,21.22,21.36,21.22,21.27,59066.427289048464,8.8236,8.8818,8.8236,8.8444,59066.4273
2006-04-28 09:40:00,21.28,21.29,21.22,21.26,45780.96947935368,8.8486,8.8527,8.8236,8.8403,45780.9695
2006-04-28 09:50:00,21.25,21.32,21.22,21.26,72531.41831238777,8.8361,8.8652,8.8236,8.8403,72531.4183
2006-04-28 10:00:00,21.26,21.39,21.26,21.39,94793.53680430878,8.8403,8.8943,8.8403,8.8943,94793.5368
2006-04-28 10:10:00,21.39,21.51,21.37,21.5,51885.098743267496,8.8943,8.9442,8.886,8.94,51885.0987
2006-04-28 10:20:00,21.44,21.55,21.43,21.5,49910.23339317773,8.9151,8.9608,8.9109,8.94,49910.2334
2006-04-28 10:30:00,21.51,21.51,21.42,21.44,73788.15080789945,8.9442,8.9442,8.9068,8.9151,73788.1508
2006-04-28 10:40:00,21.43,21.49,21.41,21.43,15619.389587073609,8.9109,8.9359,8.9026,8.9109,15619.3896
2006-04-28 10:50:00,21.47,21.47,21.41,21.44,22441.651705565528,8.9276,8.9276,8.9026,8.9151,22441.6517
2006-04-28 11:00:00,21.44,21.53,21.44,21.51,55296.22980251346,8.9151,8.9525,8.9151,8.9442,55296.2298
2006-04-28 11:10:00,21.52,21.6,21.51,21.6,25852.782764811487,8.9484,8.9816,8.9442,8.9816,25852.7828
2006-04-28 11:20:00,21.58,21.61,21.53,21.59,59605.02692998204,8.9733,8.9858,8.9525,8.9775,59605.0269
2006-04-28 11:30:00,21.57,21.58,21.54,21.58,21543.985637342907,8.9692,8.9733,8.9567,8.9733,21543.9856
2006-04-28 11:40:00,21.56,21.59,21.54,21.54,115080.78994614002,8.965,8.9775,8.9567,8.9567,115080.7899
2006-04-28 11:50:00,21.54,21.56,21.53,21.54,51166.9658886894,8.9567,8.965,8.9525,8.9567,51166.9659
2006-04-28 12:00:00,21.56,21.56,21.51,21.51,25673.24955116696,8.965,8.965,8.9442,8.9442,25673.2496
2006-04-28 12:10:00,21.52,21.53,21.5,21.52,28366.247755834826,8.9484,8.9525,8.94,8.9484,28366.2478
2006-04-28 12:20:00,21.54,21.54,21.49,21.5,65888.68940754038,8.9567,8.9567,8.9359,8.94,65888.6894
2006-04-28 12:30:00,21.49,21.5,21.44,21.44,56552.96229802513,8.9359,8.94,8.9151,8.9151,56552.9623
2006-04-28 12:40:00,21.44,21.47,21.33,21.42,52244.16517055655,8.9151,8.9276,8.8694,8.9068,52244.1652
2006-04-28 12:50:00,21.43,21.44,21.36,21.42,30700.17953321364,8.9109,8.9151,8.8818,8.9068,30700.1795
2006-04-28 13:00:00,21.42,21.43,21.35,21.39,16517.055655296226,8.9068,8.9109,8.8777,8.8943,16517.0557
2006-04-28 13:10:00,21.38,21.42,21.36,21.36,31059.24596050269,8.8902,8.9068,8.8818,8.8818,31059.246
2006-04-28 13:20:00,21.37,21.37,21.32,21.33,158168.76122082584,8.886,8.886,8.8652,8.8694,158168.7612
2006-04-28 13:30:00,21.33,21.36,21.27,21.28,16517.055655296226,8.8694,8.8818,8.8444,8.8486,16517.0557
2006-04-28 13:40:00,21.28,21.32,21.28,21.32,9335.72710951526,8.8486,8.8652,8.8486,8.8652,9335.7271
2006-04-28 13:50:00,21.31,21.31,21.19,21.22,15260.323159784555,8.861,8.861,8.8111,8.8236,15260.3232
2006-04-28 14:00:00,21.23,21.3,21.23,21.26,8797.127468581686,8.8278,8.8569,8.8278,8.8403,8797.1275
2006-04-28 14:10:00,21.26,21.26,21.2,21.21,29622.980251346493,8.8403,8.8403,8.8153,8.8195,29622.9803
2006-04-28 14:20:00,21.21,21.21,21.15,21.16,12208.258527827646,8.8195,8.8195,8.7945,8.7987,12208.2585
2006-04-28 14:30:00,21.17,21.17,21.05,21.1,36804.308797127465,8.8028,8.8028,8.7529,8.7737,36804.3088
2006-04-28 14:40:00,21.1,21.16,21.1,21.13,16696.58886894075,8.7737,8.7987,8.7737,8.7862,16696.5889
2006-04-28 14:50:00,21.12,21.16,21.09,21.15,21903.05206463196,8.782,8.7987,8.7696,8.7945,21903.0521
2006-04-28 15:00:00,21.13,21.16,21.12,21.12,57809.69479353679,8.7862,8.7987,8.782,8.782,57809.6948
2006-04-28 15:10:00,21.12,21.14,21.09,21.1,24236.98384201077,8.782,8.7904,8.7696,8.7737,24236.9838
2006-04-28 15:20:00,21.1,21.17,21.1,21.17,59245.960502692986,8.7737,8.8028,8.7737,8.8028,59245.9605
2006-04-28 15:30:00,21.18,21.19,21.13,21.17,34829.443447037695,8.807,8.8111,8.7862,8.8028,34829.4434
2006-04-28 15:40:00,21.16,21.18,21.15,21.17,63554.75763016157,8.7987,8.807,8.7945,8.8028,63554.7576
2006-04-28 15:50:00,21.15,21.21,21.13,21.15,44165.17055655296,8.7945,8.8195,8.7862,8.7945,44165.1706
2006-05-01 09:30:00,21.17,21.19,21.07,21.14,19569.12028725314,8.8028,8.8111,8.7612,8.7904,19569.1203
2006-05-01 09:40:00,21.14,21.18,21.14,21.16,26929.98204667864,8.7904,8.807,8.7904,8.7987,26929.982
2006-05-01 09:50:00,21.16,21.17,21.09,21.09,12028.725314183122,8.7987,8.8028,8.7696,8.7696,12028.7253
2006-05-01 10:00:00,21.07,21.08,21.04,21.06,33931.77737881507,8.7612,8.7654,8.7488,8.7571,33931.7774
2006-05-01 10:10:00,21.05,21.08,21.04,21.08,32315.97845601436,8.7529,8.7654,8.7488,8.7654,32315.9785
2006-05-01 10:20:00,21.08,21.14,21.06,21.13,119030.52064631956,8.7654,8.7904,8.7571,8.7862,119030.5206
2006-05-01 10:30:00,21.13,21.17,21.13,21.13,93536.80430879712,8.7862,8.8028,8.7862,8.7862,93536.8043
2006-05-01 10:40:00,21.13,21.15,21.11,21.15,332675.04488330334,8.7862,8.7945,8.7779,8.7945,332675.0449
2006-05-01 10:50:00,21.11,21.16,21.11,21.14,103949.73070017953,8.7779,8.7987,8.7779,8.7904,103949.7307
2006-05-01 11:00:00,21.15,21.19,21.14,21.15,178815.0807899461,8.7945,8.8111,8.7904,8.7945,178815.0808
2006-05-01 11:10:00,21.14,21.17,21.11,21.14,45242.3698384201,8.7904,8.8028,8.7779,8.7904,45242.3698
2006-05-01 11:20:00,21.14,21.16,21.11,21.15,12926.391382405744,8.7904,8.7987,8.7779,8.7945,12926.3914
2006-05-01 11:30:00,21.15,21.18,21.14,21.16,62118.49192100538,8.7945,8.807,8.7904,8.7987,62118.4919
2006-05-01 11:40:00,21.13,21.15,21.11,21.15,226750.44883303408,8.7862,8.7945,8.7779,8.7945,226750.4488
2006-05-01 11:50:00,21.17,21.18,21.13,21.15,17414.721723518847,8.8028,8.807,8.7862,8.7945,17414.7217
2006-05-01 12:00:00,21.14,21.15,21.09,21.09,100359.06642728904,8.7904,8.7945,8.7696,8.7696,100359.0664
2006-05-01 12:10:00,21.09,21.09,21.02,21.03,11310.592459605024,8.7696,8.7696,8.7405,8.7446,11310.5925
2006-05-01 12:20:00,21.02,21.07,21.02,21.07,19748.653500897664,8.7405,8.7612,8.7405,8.7612,19748.6535
2006-05-01 12:30:00,21.07,21.13,21.05,21.07,12567.324955116695,8.7612,8.7862,8.7529,8.7612,12567.325
2006-05-01 12:40:00,21.07,21.07,21.03,21.03,9694.793536804307,8.7612,8.7612,8.7446,8.7446,9694.7935
2006-05-01 12:50:00,21.03,21.08,21.03,21.08,15619.389587073609,8.7446,8.7654,8.7446,8.7654,15619.3896
2006-05-01 13:00:00,21.09,21.13,21.03,21.07,25134.64991023339,8.7696,8.7862,8.7446,8.7612,25134.6499
2006-05-01 13:10:00,21.07,21.12,21.07,21.12,5206.463195691202,8.7612,8.782,8.7612,8.782,5206.4632
2006-05-01 13:20:00,21.1,21.1,21.05,21.06,16517.055655296226,8.7737,8.7737,8.7529,8.7571,16517.0557
2006-05-01 13:30:00,21.07,21.09,21.05,21.09,23339.31777378815,8.7612,8.7696,8.7529,8.7696,23339.3178
2006-05-01 13:40:00,21.12,21.12,21.06,21.07,16876.122082585276,8.782,8.782,8.7571,8.7612,16876.1221
2006-05-01 13:50:00,21.07,21.11,21.05,21.09,33213.64452423698,8.7612,8.7779,8.7529,8.7696,33213.6445
2006-05-01 14:00:00,21.09,21.14,21.08,21.14,21364.45242369838,8.7696,8.7904,8.7654,8.7904,21364.4524
2006-05-01 14:10:00,21.14,21.15,21.1,21.12,35188.509874326744,8.7904,8.7945,8.7737,8.782,35188.5099
2006-05-01 14:20:00,21.12,21.13,21.09,21.09,9694.793536804307,8.782,8.7862,8.7696,8.7696,9694.7935
2006-05-01 14:30:00,21.09,21.14,21.08,21.14,102154.39856373428,8.7696,8.7904,8.7654,8.7904,102154.3986
2006-05-01 14:40:00,21.14,21.15,21.08,21.13,22082.58527827648,8.7904,8.7945,8.7654,8.7862,22082.5853
2006-05-01 14:50:00,21.12,21.14,21.06,21.07,33752.24416517055,8.782,8.7904,8.7571,8.7612,33752.2442
2006-05-01 15:00:00,21.07,21.12,21.07,21.08,32136.445242369835,8.7612,8.782,8.7612,8.7654,32136.4452
2006-05-01 15:10:00,21.08,21.16,21.08,21.12,79892.28007181328,8.7654,8.7987,8.7654,8.782,79892.2801
2006-05-01 15:20:00,21.12,21.16,21.08,21.16,73608.61759425493,8.782,8.7987,8.7654,8.7987,73608.6176
2006-05-01 15:30:00,21.16,21.16,21.05,21.05,151705.56552962295,8.7987,8.7987,8.7529,8.7529,151705.5655
2006-05-01 15:40:00,21.05,21.16,21.05,21.16,33034.11131059245,8.7529,8.7987,8.7529,8.7987,33034.1113
2006-05-01 15:50:00,21.09,21.17,21.09,21.11,48473.96768402154,8.7696,8.8028,8.7696,8.7779,48473.9677
2006-05-02 09:30:00,21.14,21.17,21.09,21.09,14183.123877917413,8.7904,8.8028,8.7696,8.7696,14183.1239
2006-05-02 09:40:00,21.06,21.1,21.06,21.08,6642.728904847396,8.7571,8.7737,8.7571,8.7654,6642.7289
2006-05-02 09:50:00,21.08,21.11,21.08,21.11,23339.31777378815,8.7654,8.7779,8.7654,8.7779,23339.3178
2006-05-02 10:00:00,21.09,21.11,21.09,21.09,6822.26211849192,8.7696,8.7779,8.7696,8.7696,6822.2621
2006-05-02 10:10:00,21.09,21.11,21.09,21.1,10771.992818671451,8.7696,8.7779,8.7696,8.7737,10771.9928
2006-05-02 10:20:00,21.1,21.11,21.09,21.1,3770.197486535009,8.7737,8.7779,8.7696,8.7737,3770.1975
2006-05-02 10:30:00,21.09,21.1,21.08,21.1,4667.86355475763,8.7696,8.7737,8.7654,8.7737,4667.8636
2006-05-02 10:40:00,21.1,21.1,21.09,21.1,10412.926391382403,8.7737,8.7737,8.7696,8.7737,10412.9264
2006-05-02 10:50:00,21.1,21.1,21.09,21.1,12567.324955116695,8.7737,8.7737,8.7696,8.7737,12567.325
2006-05-02 11:00:00,21.1,21.11,21.09,21.1,56373.4290843806,8.7737,8.7779,8.7696,8.7737,56373.4291
2006-05-02 11:10:00,21.08,21.11,21.08,21.1,7899.461400359065,8.7654,8.7779,8.7654,8.7737,7899.4614
2006-05-02 11:20:00,21.1,21.13,21.1,21.12,16696.58886894075,8.7737,8.7862,8.7737,8.782,16696.5889
2006-05-02 11:30:00,21.12,21.14,21.11,21.14,51526.032315978446,8.782,8.7904,8.7779,8.7904,51526.0323
2006-05-02 11:40:00,21.14,21.14,21.12,21.13,74865.3500897666,8.7904,8.7904,8.782,8.7862,74865.3501
2006-05-02 11:50:00,21.14,21.14,21.11,21.12,54937.16337522441,8.7904,8.7904,8.7779,8.782,54937.1634
2006-05-02 12:00:00,21.12,21.13,21.11,21.12,21184.919210053857,8.782,8.7862,8.7779,8.782,21184.9192
2006-05-02 12:10:00,21.12,21.13,21.11,21.12,26929.98204667864,8.782,8.7862,8.7779,8.782,26929.982
2006-05-02 12:20:00,21.13,21.14,21.11,21.12,8258.527827648113,8.7862,8.7904,8.7779,8.782,8258.5278
2006-05-02 12:30:00,21.12,21.14,21.11,21.13,30520.64631956912,8.782,8.7904,8.7779,8.7862,30520.6463
2006-05-02 12:40:00,21.13,21.13,21.13,21.13,2692.998204667864,8.7862,8.7862,8.7862,8.7862,2692.9982
2006-05-02 12:50:00,21.11,21.13,21.11,21.13,15619.389587073609,8.7779,8.7862,8.7779,8.7862,15619.3896
2006-05-02 13:00:00,21.13,21.14,21.13,21.13,64272.89048473967,8.7862,8.7904,8.7862,8.7862,64272.8905
2006-05-02 13:10:00,21.14,21.14,21.12,21.12,3052.0646319569114,8.7904,8.7904,8.782,8.782,3052.0646
2006-05-02 13:20:00,21.12,21.13,21.11,21.13,5565.529622980251,8.782,8.7862,8.7779,8.7862,5565.5296
2006-05-02 13:30:00,21.13,21.14,21.11,21.14,21723.518850987428,8.7862,8.7904,8.7779,8.7904,21723.5189
2006-05-02 13:40:00,21.14,21.17,21.14,21.15,7719.928186714541,8.7904,8.8028,8.7904,8.7945,7719.9282
2006-05-02 13:50:00,21.16,21.19,21.14,21.19,19748.653500897664,8.7987,8.8111,8.7904,8.8111,19748.6535
2006-05-02 14:00:00,21.17,21.22,21.17,21.22,12387.79174147217,8.8028,8.8236,8.8028,8.8236,12387.7917
2006-05-02 14:10:00,21.21,21.26,21.18,21.19,31777.378815080785,8.8195,8.8403,8.807,8.8111,31777.3788
2006-05-02 14:20:00,21.18,21.19,21.17,21.18,4308.7971274685815,8.807,8.8111,8.8028,8.807,4308.7971
2006-05-02 14:30:00,21.17,21.21,21.17,21.2,12926.391382405744,8.8028,8.8195,8.8028,8.8153,12926.3914
2006-05-02 14:40:00,21.21,21.22,21.19,21.2,41113.10592459604,8.8195,8.8236,8.8111,8.8153,41113.1059
2006-05-02 14:50:00,21.2,21.24,21.2,21.24,47037.70197486534,8.8153,8.8319,8.8153,8.8319,47037.702
2006-05-02 15:00:00,21.24,21.28,21.23,21.27,5026.929982046678,8.8319,8.8486,8.8278,8.8444,5026.93
2006-05-02 15:10:00,21.26,21.29,21.26,21.28,62477.55834829443,8.8403,8.8527,8.8403,8.8486,62477.5583
2006-05-02 15:20:00,21.28,21.28,21.27,21.28,68222.6211849192,8.8486,8.8486,8.8444,8.8486,68222.6212
2006-05-02 15:30:00,21.28,21.29,21.28,21.29,49192.10053859963,8.8486,8.8527,8.8486,8.8527,49192.1005
2006-05-02 15:40:00,21.3,21.31,21.28,21.29,23877.91741472172,8.8569,8.861,8.8486,8.8527,23877.9174
2006-05-02 15:50:00,21.29,21.31,21.28,21.31,68043.08797127468,8.8527,8.861,8.8486,8.861,68043.088
2006-05-03 09:30:00,21.31,21.38,21.31,21.37,10771.992818671451,8.861,8.8902,8.861,8.886,10771.9928
2006-05-03 09:40:00,21.37,21.46,21.36,21.44,22621.18491921005,8.886,8.9234,8.8818,8.9151,22621.1849
2006-05-03 09:50:00,21.41,21.42,21.4,21.4,7360.861759425493,8.9026,8.9068,8.8985,8.8985,7360.8618
2006-05-03 10:00:00,21.4,21.41,21.39,21.39,11849.192100538598,8.8985,8.9026,8.8943,8.8943,11849.1921
2006-05-03 10:10:00,21.4,21.46,21.39,21.44,40394.97307001795,8.8985,8.9234,8.8943,8.9151,40394.9731
2006-05-03 10:20:00,21.44,21.44,21.37,21.37,8438.061041292638,8.9151,8.9151,8.886,8.886,8438.061
2006-05-03 10:30:00,21.37,21.41,21.37,21.39,5385.996409335727,8.886,8.9026,8.886,8.8943,5385.9964
2006-05-03 10:40:00,21.41,21.49,21.41,21.48,25493.71633752244,8.9026,8.9359,8.9026,8.9317,25493.7163
2006-05-03 10:50:00,21.48,21.49,21.47,21.47,15619.389587073609,8.9317,8.9359,8.9276,8.9276,15619.3896
2006-05-03 11:00:00,21.47,21.49,21.47,21.47,12387.79174147217,8.9276,8.9359,8.9276,8.9276,12387.7917
2006-05-03 11:10:00,21.44,21.52,21.44,21.47,72710.95152603231,8.9151,8.9484,8.9151,8.9276,72710.9515
2006-05-03 11:20:00,21.44,21.49,21.44,21.48,54757.63016157989,8.9151,8.9359,8.9151,8.9317,54757.6302
2006-05-03 11:30:00,21.46,21.48,21.44,21.45,39138.24057450628,8.9234,8.9317,8.9151,8.9193,39138.2406
2006-05-03 11:40:00,21.45,21.46,21.45,21.46,13464.991023339317,8.9193,8.9234,8.9193,8.9234,13464.991
2006-05-03 11:50:00,21.46,21.46,21.45,21.46,7899.461400359065,8.9234,8.9234,8.9193,8.9234,7899.4614
2006-05-03 12:00:00,21.46,21.47,21.46,21.46,82944.34470377018,8.9234,8.9276,8.9234,8.9234,82944.3447
2006-05-03 12:10:00,21.46,21.5,21.46,21.5,12208.258527827646,8.9234,8.94,8.9234,8.94,12208.2585
2006-05-03 12:20:00,21.49,21.5,21.45,21.46,42908.438061041285,8.9359,8.94,8.9193,8.9234,42908.4381
2006-05-03 12:30:00,21.48,21.48,21.46,21.46,22082.58527827648,8.9317,8.9317,8.9234,8.9234,22082.5853
2006-05-03 12:40:00,21.46,21.48,21.46,21.48,16337.522441651705,8.9234,8.9317,8.9234,8.9317,16337.5224
2006-05-03 12:50:00,21.48,21.48,21.47,21.48,10233.39317773788,8.9317,8.9317,8.9276,8.9317,10233.3932
2006-05-03 13:00:00,21.48,21.49,21.46,21.47,31956.91202872531,8.9317,8.9359,8.9234,8.9276,31956.912
2006-05-03 13:10:00,21.46,21.48,21.46,21.47,23159.784560143624,8.9234,8.9317,8.9234,8.9276,23159.7846
2006-05-03 13:20:00,21.47,21.51,21.47,21.5,22262.118491921003,8.9276,8.9442,8.9276,8.94,22262.1185
2006-05-03 13:30:00,21.51,21.52,21.47,21.49,60502.69299820466,8.9442,8.9484,8.9276,8.9359,60502.693
2006-05-03 13:40:00,21.47,21.49,21.46,21.47,7719.928186714541,8.9276,8.9359,8.9234,8.9276,7719.9282
2006-05-03 13:50:00,21.47,21.5,21.39,21.5,28007.181328545776,8.9276,8.94,8.8943,8.94,28007.1813
2006-05-03 14:00:00,21.5,21.51,21.49,21.51,24955.116696588862,8.94,8.9442,8.9359,8.9442,24955.1167
2006-05-03 14:10:00,21.52,21.52,21.5,21.5,48114.90125673249,8.9484,8.9484,8.94,8.94,48114.9013
2006-05-03 14:20:00,21.5,21.52,21.5,21.5,46140.03590664272,8.94,8.9484,8.94,8.94,46140.0359
2006-05-03 14:30:00,21.51,21.52,21.49,21.52,12567.324955116695,8.9442,8.9484,8.9359,8.9484,12567.325
2006-05-03 14:40:00,21.53,21.58,21.52,21.58,16696.58886894075,8.9525,8.9733,8.9484,8.9733,16696.5889
2006-05-03 14:50:00,21.58,21.58,21.52,21.52,7001.795332136444,8.9733,8.9733,8.9484,8.9484,7001.7953
2006-05-03 15:00:00,21.52,21.52,21.5,21.51,13824.057450628365,8.9484,8.9484,8.94,8.9442,13824.0575
2006-05-03 15:10:00,21.51,21.52,21.5,21.5,16337.522441651705,8.9442,8.9484,8.94,8.94,16337.5224
2006-05-03 15:20:00,21.51,21.51,21.5,21.51,18850.987432675043,8.9442,8.9442,8.94,8.9442,18850.9874
2006-05-03 15:30:00,21.51,21.51,21.5,21.51,11849.192100538598,8.9442,8.9442,8.94,8.9442,11849.1921
2006-05-03 15:40:00,21.51,21.54,21.5,21.53,15439.856373429082,8.9442,8.9567,8.94,8.9525,15439.8564
2006-05-03 15:50:00,21.53,21.53,21.5,21.51,31777.378815080785,8.9525,8.9525,8.94,8.9442,31777.3788
2006-05-04 09:30:00,21.5,21.53,21.47,21.51,26929.98204667864,8.94,8.9525,8.9276,8.9442,26929.982
2006-05-04 09:40:00,21.51,21.56,21.51,21.51,33213.64452423698,8.9442,8.965,8.9442,8.9442,33213.6445
2006-05-04 09:50:00,21.52,21.52,21.46,21.46,5026.929982046678,8.9484,8.9484,8.9234,8.9234,5026.93
2006-05-04 10:00:00,21.46,21.49,21.46,21.49,13464.991023339317,8.9234,8.9359,8.9234,8.9359,13464.991
2006-05-04 10:10:00,21.49,21.52,21.47,21.51,31418.31238779173,8.9359,8.9484,8.9276,8.9442,31418.3124
2006-05-04 10:20:00,21.51,21.54,21.51,21.54,12028.725314183122,8.9442,8.9567,8.9442,8.9567,12028.7253
2006-05-04 10:30:00,21.55,21.57,21.53,21.54,14721.723518850986,8.9608,8.9692,8.9525,8.9567,14721.7235
2006-05-04 10:40:00,21.54,21.56,21.53,21.56,17773.788150807897,8.9567,8.965,8.9525,8.965,17773.7882
2006-05-04 10:50:00,21.57,21.58,21.56,21.57,24057.450628366245,8.9692,8.9733,8.965,8.9692,24057.4506
2006-05-04 11:00:00,21.57,21.58,21.54,21.54,45960.5026929982,8.9692,8.9733,8.9567,8.9567,45960.5027
2006-05-04 11:10:00,21.54,21.55,21.53,21.55,48294.43447037701,8.9567,8.9608,8.9525,8.9608,48294.4345
2006-05-04 11:20:00,21.56,21.58,21.55,21.55,37163.37522441651,8.965,8.9733,8.9608,8.9608,37163.3752
2006-05-04 11:30:00,21.57,21.57,21.54,21.56,10053.859964093355,8.9692,8.9692,8.9567,8.965,10053.86
2006-05-04 11:40:00,21.56,21.57,21.55,21.55,7360.861759425493,8.965,8.9692,8.9608,8.9608,7360.8618
2006-05-04 11:50:00,21.56,21.56,21.54,21.55,81867.14542190304,8.965,8.965,8.9567,8.9608,81867.1454
2006-05-04 12:00:00,21.56,21.58,21.56,21.57,14721.723518850986,8.965,8.9733,8.965,8.9692,14721.7235
2006-05-04 12:10:00,21.57,21.57,21.55,21.55,20466.78635547576,8.9692,8.9692,8.9608,8.9608,20466.7864
2006-05-04 12:20:00,21.55,21.56,21.55,21.56,7360.861759425493,8.9608,8.965,8.9608,8.965,7360.8618
2006-05-04 12:30:00,21.56,21.56,21.53,21.56,28904.8473967684,8.965,8.965,8.9525,8.965,28904.8474
2006-05-04 12:40:00,21.55,21.58,21.55,21.57,13464.991023339317,8.9608,8.9733,8.9608,8.9692,13464.991
2006-05-04 12:50:00,21.57,21.57,21.56,21.56,2154.3985637342907,8.9692,8.9692,8.965,8.965,2154.3986
2006-05-04 13:00:00,21.56,21.58,21.56,21.58,13285.457809694792,8.965,8.9733,8.965,8.9733,13285.4578
2006-05-04 13:10:00,21.57,21.58,21.57,21.58,2513.464991023339,8.9692,8.9733,8.9692,8.9733,2513.465
2006-05-04 13:20:00,21.58,21.58,21.56,21.58,12028.725314183122,8.9733,8.9733,8.965,8.9733,12028.7253
2006-05-04 13:30:00,21.58,21.58,21.56,21.56,9694.793536804307,8.9733,8.9733,8.965,8.965,9694.7935
2006-05-04 13:40:00,21.54,21.55,21.52,21.53,11490.12567324955,8.9567,8.9608,8.9484,8.9525,11490.1257
2006-05-04 13:50:00,21.53,21.56,21.52,21.54,10771.992818671451,8.9525,8.965,8.9484,8.9567,10771.9928
2006-05-04 14:00:00,21.55,21.56,21.51,21.52,8438.061041292638,8.9608,8.965,8.9442,8.9484,8438.061
2006-05-04 14:10:00,21.51,21.53,21.49,21.53,27109.515260323155,8.9442,8.9525,8.9359,8.9525,27109.5153
2006-05-04 14:20:00,21.54,21.54,21.51,21.52,17414.721723518847,8.9567,8.9567,8.9442,8.9484,17414.7217
2006-05-04 14:30:00,21.52,21.52,21.45,21.47,22082.58527827648,8.9484,8.9484,8.9193,8.9276,22082.5853
2006-05-04 14:40:00,21.46,21.47,21.43,21.43,15978.456014362657,8.9234,8.9276,8.9109,8.9109,15978.456
2006-05-04 14:50:00,21.43,21.48,21.42,21.46,21184.919210053857,8.9109,8.9317,8.9068,8.9234,21184.9192
2006-05-04 15:00:00,21.46,21.47,21.43,21.44,22262.118491921003,8.9234,8.9276,8.9109,8.9151,22262.1185
2006-05-04 15:10:00,21.44,21.47,21.44,21.47,49012.56732495511,8.9151,8.9276,8.9151,8.9276,49012.5673
2006-05-04 15:20:00,21.46,21.49,21.46,21.47,13644.52423698384,8.9234,8.9359,8.9234,8.9276,13644.5242
2006-05-04 15:30:00,21.48,21.48,21.46,21.47,17235.188509874326,8.9317,8.9317,8.9234,8.9276,17235.1885
2006-05-04 15:40:00,21.47,21.51,21.44,21.51,38061.04129263913,8.9276,8.9442,8.9151,8.9442,38061.0413
2006-05-04 15:50:00,21.5,21.51,21.44,21.44,52064.63195691202,8.94,8.9442,8.9151,8.9151,52064.632
2006-05-05 09:30:00,21.48,21.49,21.47,21.49,24775.58348294434,8.9317,8.9359,8.9276,8.9359,24775.5835
2006-05-05 09:40:00,21.5,21.5,21.48,21.49,12926.391382405744,8.94,8.94,8.9317,8.9359,12926.3914
2006-05-05 09:50:00,21.49,21.49,21.46,21.47,8617.594254937163,8.9359,8.9359,8.9234,8.9276,8617.5943
2006-05-05 10:00:00,21.47,21.5,21.47,21.48,47935.36804308796,8.9276,8.94,8.9276,8.9317,47935.368
2006-05-05 10:10:00,21.48,21.52,21.48,21.51,27827.64811490125,8.9317,8.9484,8.9317,8.9442,27827.6481
2006-05-05 10:20:00,21.5,21.52,21.49,21.5,33393.1777378815,8.94,8.9484,8.9359,8.94,33393.1777
2006-05-05 10:30:00,21.5,21.53,21.5,21.52,98204.66786355474,8.94,8.9525,8.94,8.9484,98204.6679
2006-05-05 10:40:00,21.51,21.52,21.43,21.44,6642.728904847396,8.9442,8.9484,8.9109,8.9151,6642.7289
2006-05-05 10:50:00,21.44,21.49,21.44,21.48,16876.122082585276,8.9151,8.9359,8.9151,8.9317,16876.1221
2006-05-05 11:00:00,21.48,21.49,21.47,21.48,7360.861759425493,8.9317,8.9359,8.9276,8.9317,7360.8618
2006-05-05 11:10:00,21.48,21.5,21.47,21.49,20646.319569120285,8.9317,8.94,8.9276,8.9359,20646.3196
2006-05-05 11:20:00,21.51,21.53,21.5,21.52,15260.323159784555,8.9442,8.9525,8.94,8.9484,15260.3232
2006-05-05 11:30:00,21.51,21.52,21.51,21.52,6822.26211849192,8.9442,8.9484,8.9442,8.9484,6822.2621
2006-05-05 11:40:00,21.52,21.54,21.51,21.53,9515.260323159782,8.9484,8.9567,8.9442,8.9525,9515.2603
2006-05-05 11:50:00,21.54,21.56,21.54,21.56,5206.463195691202,8.9567,8.965,8.9567,8.965,5206.4632
2006-05-05 12:00:00,21.56,21.62,21.56,21.62,44883.303411131055,8.965,8.9899,8.965,8.9899,44883.3034
2006-05-05 12:10:00,21.61,21.66,21.6,21.63,210951.52603231595,8.9858,9.0066,8.9816,8.9941,210951.526
2006-05-05 12:20:00,21.62,21.62,21.57,21.61,21903.05206463196,8.9899,8.9899,8.9692,8.9858,21903.0521
2006-05-05 12:30:00,21.59,21.6,21.58,21.59,10053.859964093355,8.9775,8.9816,8.9733,8.9775,10053.86
2006-05-05 12:40:00,21.59,21.61,21.54,21.55,119569.12028725311,8.9775,8.9858,8.9567,8.9608,119569.1203
2006-05-05 12:50:00,21.54,21.58,21.54,21.56,12387.79174147217,8.9567,8.9733,8.9567,8.965,12387.7917
2006-05-05 13:00:00,21.57,21.63,21.57,21.61,43087.97127468581,8.9692,8.9941,8.9692,8.9858,43087.9713
2006-05-05 13:10:00,21.61,21.65,21.61,21.64,13285.457809694792,8.9858,9.0024,8.9858,8.9983,13285.4578
2006-05-05 13:20:00,21.64,21.66,21.63,21.66,26032.31597845601,8.9983,9.0066,8.9941,9.0066,26032.316
2006-05-05 13:30:00,21.65,21.68,21.65,21.68,7001.795332136444,9.0024,9.0149,9.0024,9.0149,7001.7953
2006-05-05 13:40:00,21.68,21.69,21.67,21.68,8258.527827648113,9.0149,9.0191,9.0107,9.0149,8258.5278
2006-05-05 13:50:00,21.69,21.69,21.62,21.66,23518.85098743267,9.0191,9.0191,8.9899,9.0066,23518.851
2006-05-05 14:00:00,21.66,21.66,21.62,21.62,23698.384201077195,9.0066,9.0066,8.9899,8.9899,23698.3842
2006-05-05 14:10:00,21.62,21.65,21.61,21.62,11131.0592459605,8.9899,9.0024,8.9858,8.9899,11131.0592
2006-05-05 14:20:00,21.6,21.62,21.58,21.61,23339.31777378815,8.9816,8.9899,8.9733,8.9858,23339.3178
2006-05-05 14:30:00,21.61,21.62,21.6,21.61,11849.192100538598,8.9858,8.9899,8.9816,8.9858,11849.1921
2006-05-05 14:40:00,21.61,21.61,21.6,21.6,8258.527827648113,8.9858,8.9858,8.9816,8.9816,8258.5278
2006-05-05 14:50:00,21.6,21.61,21.57,21.59,18850.987432675043,8.9816,8.9858,8.9692,8.9775,18850.9874
2006-05-05 15:00:00,21.59,21.61,21.59,21.59,28904.8473967684,8.9775,8.9858,8.9775,8.9775,28904.8474
2006-05-05 15:10:00,21.59,21.61,21.59,21.59,35008.97666068222,8.9775,8.9858,8.9775,8.9775,35008.9767
2006-05-05 15:20:00,21.59,21.67,21.58,21.67,39497.30700179533,8.9775,9.0107,8.9733,9.0107,39497.307
2006-05-05 15:30:00,21.68,21.7,21.66,21.66,38420.10771992818,9.0149,9.0232,9.0066,9.0066,38420.1077
2006-05-05 15:40:00,21.71,21.71,21.65,21.65,31238.779174147214,9.0274,9.0274,9.0024,9.0024,31238.7792
2006-05-05 15:50:00,21.65,21.66,21.59,21.62,75403.94973070017,9.0024,9.0066,8.9775,8.9899,75403.9497
2006-05-08 09:30:00,21.39,21.41,21.34,21.39,36624.77558348294,8.8943,8.9026,8.8735,8.8943,36624.7756
2006-05-08 09:40:00,21.39,21.44,21.39,21.44,15080.789946140034,8.8943,8.9151,8.8943,8.9151,15080.7899
2006-05-08 09:50:00,21.43,21.45,21.43,21.43,27109.515260323155,8.9109,8.9193,8.9109,8.9109,27109.5153
2006-05-08 10:00:00,21.43,21.47,21.43,21.47,15260.323159784555,8.9109,8.9276,8.9109,8.9276,15260.3232
2006-05-08 10:10:00,21.47,21.52,21.47,21.51,14901.256732495507,8.9276,8.9484,8.9276,8.9442,14901.2567
2006-05-08 10:20:00,21.51,21.51,21.44,21.47,77917.4147217235,8.9442,8.9442,8.9151,8.9276,77917.4147
2006-05-08 10:30:00,21.47,21.48,21.46,21.48,43447.037701974856,8.9276,8.9317,8.9234,8.9317,43447.0377
2006-05-08 10:40:00,21.48,21.49,21.47,21.48,10233.39317773788,8.9317,8.9359,8.9276,8.9317,10233.3932
2006-05-08 10:50:00,21.48,21.48,21.44,21.44,25134.64991023339,8.9317,8.9317,8.9151,8.9151,25134.6499
2006-05-08 11:00:00,21.44,21.46,21.44,21.45,8258.527827648113,8.9151,8.9234,8.9151,8.9193,8258.5278
2006-05-08 11:10:00,21.45,21.45,21.44,21.45,8438.061041292638,8.9193,8.9193,8.9151,8.9193,8438.061
2006-05-08 11:20:00,21.44,21.45,21.42,21.43,36445.242369838415,8.9151,8.9193,8.9068,8.9109,36445.2424
2006-05-08 11:30:00,21.44,21.46,21.44,21.45,23159.784560143624,8.9151,8.9234,8.9151,8.9193,23159.7846
2006-05-08 11:40:00,21.44,21.44,21.44,21.44,15080.789946140034,8.9151,8.9151,8.9151,8.9151,15080.7899
2006-05-08 11:50:00,21.44,21.44,21.43,21.44,11669.658886894074,8.9151,8.9151,8.9109,8.9151,11669.6589
2006-05-08 12:00:00,21.44,21.44,21.43,21.44,19389.58707360861,8.9151,8.9151,8.9109,8.9151,19389.5871
2006-05-08 12:10:00,21.44,21.45,21.44,21.44,10951.526032315976,8.9151,8.9193,8.9151,8.9151,10951.526
2006-05-08 12:20:00,21.44,21.45,21.44,21.44,15260.323159784555,8.9151,8.9193,8.9151,8.9151,15260.3232
2006-05-08 12:30:00,21.45,21.45,21.42,21.42,24057.450628366245,8.9193,8.9193,8.9068,8.9068,24057.4506
2006-05-08 12:40:00,21.42,21.45,21.42,21.44,11310.592459605024,8.9068,8.9193,8.9068,8.9151,11310.5925
2006-05-08 12:50:00,21.44,21.44,21.42,21.43,12567.324955116695,8.9151,8.9151,8.9068,8.9109,12567.325
2006-05-08 13:00:00,21.43,21.43,21.42,21.42,13105.924596050269,8.9109,8.9109,8.9068,8.9068,13105.9246
2006-05-08 13:10:00,21.43,21.43,21.41,21.41,31956.91202872531,8.9109,8.9109,8.9026,8.9026,31956.912
2006-05-08 13:20:00,21.41,21.41,21.37,21.39,15439.856373429082,8.9026,8.9026,8.886,8.8943,15439.8564
2006-05-08 13:30:00,21.38,21.38,21.33,21.36,12746.85816876122,8.8902,8.8902,8.8694,8.8818,12746.8582
2006-05-08 13:40:00,21.35,21.36,21.33,21.33,16157.989228007178,8.8777,8.8818,8.8694,8.8694,16157.9892
2006-05-08 13:50:00,21.33,21.33,21.27,21.31,27648.11490125673,8.8694,8.8694,8.8444,8.861,27648.1149
2006-05-08 14:00:00,21.31,21.32,21.31,21.32,6463.195691202872,8.861,8.8652,8.861,8.8652,6463.1957
2006-05-08 14:10:00,21.32,21.35,21.32,21.35,7719.928186714541,8.8652,8.8777,8.8652,8.8777,7719.9282
2006-05-08 14:20:00,21.35,21.37,21.35,21.36,6283.662477558348,8.8777,8.886,8.8777,8.8818,6283.6625
2006-05-08 14:30:00,21.36,21.36,21.34,21.34,5745.062836624775,8.8818,8.8818,8.8735,8.8735,5745.0628
2006-05-08 14:40:00,21.34,21.38,21.33,21.33,10412.926391382403,8.8735,8.8902,8.8694,8.8694,10412.9264
2006-05-08 14:50:00,21.33,21.34,21.32,21.33,10592.459605026928,8.8694,8.8735,8.8652,8.8694,10592.4596
2006-05-08 15:00:00,21.33,21.35,21.33,21.35,2154.3985637342907,8.8694,8.8777,8.8694,8.8777,2154.3986
2006-05-08 15:10:00,21.34,21.34,21.31,21.32,10592.459605026928,8.8735,8.8735,8.861,8.8652,10592.4596
2006-05-08 15:20:00,21.32,21.36,21.31,21.36,11669.658886894074,8.8652,8.8818,8.861,8.8818,11669.6589
2006-05-08 15:30:00,21.37,21.38,21.36,21.36,33034.11131059245,8.886,8.8902,8.8818,8.8818,33034.1113
2006-05-08 15:40:00,21.36,21.36,21.31,21.35,21184.919210053857,8.8818,8.8818,8.861,8.8777,21184.9192
2006-05-08 15:50:00,21.35,21.38,21.35,21.37,43087.97127468581,8.8777,8.8902,8.8777,8.886,43087.9713
2006-05-09 09:30:00,21.32,21.32,21.28,21.32,28186.7145421903,8.8652,8.8652,8.8486,8.8652,28186.7145
2006-05-09 09:40:00,21.31,21.32,21.28,21.28,27827.64811490125,8.861,8.8652,8.8486,8.8486,27827.6481
2006-05-09 09:50:00,21.28,21.31,21.22,21.23,28186.7145421903,8.8486,8.861,8.8236,8.8278,28186.7145
2006-05-09 10:00:00,21.23,21.34,21.19,21.34,48294.43447037701,8.8278,8.8735,8.8111,8.8735,48294.4345
2006-05-09 10:10:00,21.34,21.34,21.31,21.33,120825.8527827648,8.8735,8.8735,8.861,8.8694,120825.8528
2006-05-09 10:20:00,21.33,21.36,21.33,21.33,103411.13105924596,8.8694,8.8818,8.8694,8.8694,103411.1311
2006-05-09 10:30:00,21.34,21.37,21.33,21.33,31777.378815080785,8.8735,8.886,8.8694,8.8694,31777.3788
2006-05-09 10:40:00,21.33,21.35,21.33,21.35,37522.44165170556,8.8694,8.8777,8.8694,8.8777,37522.4417
2006-05-09 10:50:00,21.33,21.35,21.33,21.33,36983.84201077199,8.8694,8.8777,8.8694,8.8694,36983.842
2006-05-09 11:00:00,21.33,21.33,21.27,21.27,57091.5619389587,8.8694,8.8694,8.8444,8.8444,57091.5619
2006-05-09 11:10:00,21.26,21.26,21.22,21.22,8797.127468581686,8.8403,8.8403,8.8236,8.8236,8797.1275
2006-05-09 11:20:00,21.22,21.23,21.22,21.22,4488.3303411131055,8.8236,8.8278,8.8236,8.8236,4488.3303
2006-05-09 11:30:00,21.23,21.24,21.22,21.22,8438.061041292638,8.8278,8.8319,8.8236,8.8236,8438.061
2006-05-09 11:40:00,21.22,21.26,21.22,21.22,5565.529622980251,8.8236,8.8403,8.8236,8.8236,5565.5296
2006-05-09 11:50:00,21.22,21.23,21.22,21.22,4667.86355475763,8.8236,8.8278,8.8236,8.8236,4667.8636
2006-05-09 12:00:00,21.23,21.23,21.22,21.22,11849.192100538598,8.8278,8.8278,8.8236,8.8236,11849.1921
2006-05-09 12:10:00,21.22,21.23,21.22,21.22,10951.526032315976,8.8236,8.8278,8.8236,8.8236,10951.526
2006-05-09 12:20:00,21.23,21.23,21.22,21.23,7181.328545780969,8.8278,8.8278,8.8236,8.8278,7181.3285
2006-05-09 12:30:00,21.23,21.23,21.13,21.13,49910.23339317773,8.8278,8.8278,8.7862,8.7862,49910.2334
2006-05-09 12:40:00,21.13,21.14,21.1,21.12,8438.061041292638,8.7862,8.7904,8.7737,8.782,8438.061
2006-05-09 12:50:00,21.11,21.11,21.01,21.02,9156.193895870734,8.7779,8.7779,8.7363,8.7405,9156.1939
2006-05-09 13:00:00,21.02,21.15,21.01,21.13,10592.459605026928,8.7405,8.7945,8.7363,8.7862,10592.4596
2006-05-09 13:10:00,21.12,21.13,21.11,21.12,11849.192100538598,8.782,8.7862,8.7779,8.782,11849.1921
2006-05-09 13:20:00,21.12,21.22,21.12,21.22,20466.78635547576,8.782,8.8236,8.782,8.8236,20466.7864
2006-05-09 13:30:00,21.19,21.2,21.18,21.18,52962.298025134645,8.8111,8.8153,8.807,8.807,52962.298
2006-05-09 13:40:00,21.2,21.2,21.12,21.12,50807.89946140035,8.8153,8.8153,8.782,8.782,50807.8995
2006-05-09 13:50:00,21.12,21.16,21.11,21.12,9156.193895870734,8.782,8.7987,8.7779,8.782,9156.1939
2006-05-09 14:00:00,21.12,21.12,21.03,21.03,15798.92280071813,8.782,8.782,8.7446,8.7446,15798.9228
2006-05-09 14:10:00,21.04,21.06,21.03,21.04,8078.994614003589,8.7488,8.7571,8.7446,8.7488,8078.9946
2006-05-09 14:20:00,21.05,21.05,21.0,21.0,15080.789946140034,8.7529,8.7529,8.7321,8.7321,15080.7899
2006-05-09 14:30:00,21.02,21.02,20.98,21.0,18850.987432675043,8.7405,8.7405,8.7238,8.7321,18850.9874
2006-05-09 14:40:00,21.0,21.21,20.99,20.99,23877.91741472172,8.7321,8.8195,8.728,8.728,23877.9174
2006-05-09 14:50:00,20.99,21.0,20.96,20.97,15439.856373429082,8.728,8.7321,8.7155,8.7197,15439.8564
2006-05-09 15:00:00,20.97,20.97,20.94,20.94,45421.90305206463,8.7197,8.7197,8.7072,8.7072,45421.9031
2006-05-09 15:10:00,20.93,20.99,20.93,20.97,105565.52962298023,8.703,8.728,8.703,8.7197,105565.5296
2006-05-09 15:20:00,20.97,20.97,20.91,20.91,31238.779174147214,8.7197,8.7197,8.6947,8.6947,31238.7792
2006-05-09 15:30:00,20.9,20.94,20.87,20.88,92639.1382405745,8.6906,8.7072,8.6781,8.6822,92639.1382
2006-05-09 15:40:00,20.88,20.88,20.81,20.81,37881.50807899461,8.6822,8.6822,8.6531,8.6531,37881.5081
2006-05-09 15:50:00,20.81,20.85,20.79,20.85,97307.00179533212,8.6531,8.6698,8.6448,8.6698,97307.0018
2006-05-10 09:30:00,20.82,20.84,20.7,20.7,9156.193895870734,8.6573,8.6656,8.6074,8.6074,9156.1939
2006-05-10 09:40:00,20.71,20.71,20.65,20.66,5745.062836624775,8.6116,8.6116,8.5866,8.5908,5745.0628
2006-05-10 09:50:00,20.69,20.7,20.66,20.66,9694.793536804307,8.6032,8.6074,8.5908,8.5908,9694.7935
2006-05-10 10:00:00,20.67,20.67,20.58,20.59,312746.8581687612,8.5949,8.5949,8.5575,8.5617,312746.8582
2006-05-10 10:10:00,20.59,20.61,20.53,20.54,156732.49551166964,8.5617,8.57,8.5367,8.5409,156732.4955
2006-05-10 10:20:00,20.53,20.53,20.46,20.47,247576.30161579887,8.5367,8.5367,8.5076,8.5118,247576.3016
2006-05-10 10:30:00,20.47,20.61,20.47,20.58,138420.10771992817,8.5118,8.57,8.5118,8.5575,138420.1077
2006-05-10 10:40:00,20.58,20.74,20.58,20.74,30161.579892280068,8.5575,8.624,8.5575,8.624,30161.5799
2006-05-10 10:50:00,20.74,20.84,20.74,20.83,101974.86535008976,8.624,8.6656,8.624,8.6615,101974.8654
2006-05-10 11:00:00,20.83,20.84,20.79,20.83,116157.98922800717,8.6615,8.6656,8.6448,8.6615,116157.9892
2006-05-10 11:10:00,20.83,20.91,20.83,20.91,11131.0592459605,8.6615,8.6947,8.6615,8.6947,11131.0592
2006-05-10 11:20:00,20.9,21.0,20.87,20.99,57630.16157989227,8.6906,8.7321,8.6781,8.728,57630.1616
2006-05-10 11:30:00,20.99,21.02,20.89,20.94,81149.01256732494,8.728,8.7405,8.6864,8.7072,81149.0126
2006-05-10 11:40:00,20.94,20.95,20.89,20.95,5924.596050269299,8.7072,8.7113,8.6864,8.7113,5924.5961
2006-05-10 11:50:00,20.97,21.0,20.95,20.99,11131.0592459605,8.7197,8.7321,8.7113,8.728,11131.0592
2006-05-10 12:00:00,20.97,20.99,20.97,20.98,46678.6355475763,8.7197,8.728,8.7197,8.7238,46678.6355
2006-05-10 12:10:00,20.98,20.99,20.96,20.99,14362.657091561938,8.7238,8.728,8.7155,8.728,14362.6571
2006-05-10 12:20:00,20.99,20.99,20.98,20.99,8617.594254937163,8.728,8.728,8.7238,8.728,8617.5943
2006-05-10 12:30:00,20.99,21.0,20.99,21.0,25314.183123877912,8.728,8.7321,8.728,8.7321,25314.1831
2006-05-10 12:40:00,20.99,20.99,20.88,20.93,10771.992818671451,8.728,8.728,8.6822,8.703,10771.9928
2006-05-10 12:50:00,20.93,20.99,20.93,20.96,23159.784560143624,8.703,8.728,8.703,8.7155,23159.7846
2006-05-10 13:00:00,20.97,21.01,20.94,20.95,17235.188509874326,8.7197,8.7363,8.7072,8.7113,17235.1885
2006-05-10 13:10:00,20.94,20.94,20.89,20.94,16337.522441651705,8.7072,8.7072,8.6864,8.7072,16337.5224
2006-05-10 13:20:00,20.91,20.94,20.89,20.93,15439.856373429082,8.6947,8.7072,8.6864,8.703,15439.8564
2006-05-10 13:30:00,20.93,20.94,20.88,20.88,8797.127468581686,8.703,8.7072,8.6822,8.6822,8797.1275
2006-05-10 13:40:00,20.88,20.89,20.84,20.86,42549.37163375224,8.6822,8.6864,8.6656,8.6739,42549.3716
2006-05-10 13:50:00,20.85,20.87,20.8,20.85,57450.62836624775,8.6698,8.6781,8.649,8.6698,57450.6284
2006-05-10 14:00:00,20.86,20.89,20.86,20.89,10233.39317773788,8.6739,8.6864,8.6739,8.6864,10233.3932
2006-05-10 14:10:00,20.89,20.94,20.85,20.85,33034.11131059245,8.6864,8.7072,8.6698,8.6698,33034.1113
2006-05-10 14:20:00,20.85,20.88,20.77,20.81,20287.25314183124,8.6698,8.6822,8.6365,8.6531,20287.2531
2006-05-10 14:30:00,20.79,20.95,20.78,20.94,29263.913824057447,8.6448,8.7113,8.6407,8.7072,29263.9138
2006-05-10 14:40:00,20.94,20.94,20.88,20.92,41651.70556552961,8.7072,8.7072,8.6822,8.6989,41651.7056
2006-05-10 14:50:00,20.89,20.96,20.88,20.96,33572.71095152603,8.6864,8.7155,8.6822,8.7155,33572.711
2006-05-10 15:00:00,20.96,20.96,20.9,20.93,60861.75942549371,8.7155,8.7155,8.6906,8.703,60861.7594
2006-05-10 15:10:00,20.93,20.93,20.84,20.92,29982.046678635543,8.703,8.703,8.6656,8.6989,29982.0467
2006-05-10 15:20:00,20.92,20.96,20.92,20.94,21723.518850987428,8.6989,8.7155,8.6989,8.7072,21723.5189
2006-05-10 15:30:00,20.94,20.94,20.9,20.93,27468.581687612204,8.7072,8.7072,8.6906,8.703,27468.5817
2006-05-10 15:40:00,20.93,20.98,20.9,20.98,66247.75583482944,8.703,8.7238,8.6906,8.7238,66247.7558
2006-05-10 15:50:00,20.98,20.98,20.86,20.86,176840.21543985634,8.7238,8.7238,8.6739,8.6739,176840.2154
2006-05-11 09:30:00,20.87,20.88,20.83,20.85,14183.123877917413,8.6781,8.6822,8.6615,8.6698,14183.1239
2006-05-11 09:40:00,20.89,20.89,20.78,20.8,7181.328545780969,8.6864,8.6864,8.6407,8.649,7181.3285
2006-05-11 09:50:00,20.8,20.83,20.8,20.8,6642.728904847396,8.649,8.6615,8.649,8.649,6642.7289
2006-05-11 10:00:00,20.8,20.8,20.75,20.76,47217.23518850987,8.649,8.649,8.6282,8.6323,47217.2352
2006-05-11 10:10:00,20.76,20.79,20.76,20.77,6104.129263913823,8.6323,8.6448,8.6323,8.6365,6104.1293
2006-05-11 10:20:00,20.77,20.77,20.73,20.73,20466.78635547576,8.6365,8.6365,8.6199,8.6199,20466.7864
2006-05-11 10:30:00,20.73,20.75,20.71,20.73,24416.51705565529,8.6199,8.6282,8.6116,8.6199,24416.5171
2006-05-11 10:40:00,20.72,20.73,20.71,20.73,16337.522441651705,8.6157,8.6199,8.6116,8.6199,16337.5224
2006-05-11 10:50:00,20.73,20.76,20.73,20.75,26570.915619389583,8.6199,8.6323,8.6199,8.6282,26570.9156
2006-05-11 11:00:00,20.74,20.76,20.73,20.76,49192.10053859963,8.624,8.6323,8.6199,8.6323,49192.1005
2006-05-11 11:10:00,20.76,20.78,20.75,20.76,20107.71992818671,8.6323,8.6407,8.6282,8.6323,20107.7199
2006-05-11 11:20:00,20.76,20.78,20.71,20.76,36624.77558348294,8.6323,8.6407,8.6116,8.6323,36624.7756
2006-05-11 11:30:00,20.76,20.81,20.76,20.8,88330.34111310591,8.6323,8.6531,8.6323,8.649,88330.3411
2006-05-11 11:40:00,20.8,20.8,20.72,20.74,36983.84201077199,8.649,8.649,8.6157,8.624,36983.842
2006-05-11 11:50:00,20.73,20.77,20.73,20.77,125134.64991023338,8.6199,8.6365,8.6199,8.6365,125134.6499
2006-05-11 12:00:00,20.76,20.78,20.75,20.76,100359.06642728904,8.6323,8.6407,8.6282,8.6323,100359.0664
2006-05-11 12:10:00,20.76,20.76,20.74,20.76,28545.78096947935,8.6323,8.6323,8.624,8.6323,28545.781
2006-05-11 12:20:00,20.76,20.76,20.74,20.75,20646.319569120285,8.6323,8.6323,8.624,8.6282,20646.3196
2006-05-11 12:30:00,20.74,20.76,20.74,20.75,17055.6552962298,8.624,8.6323,8.624,8.6282,17055.6553
2006-05-11 12:40:00,20.76,20.76,20.75,20.75,4308.7971274685815,8.6323,8.6323,8.6282,8.6282,4308.7971
2006-05-11 12:50:00,20.75,20.75,20.74,20.74,14183.123877917413,8.6282,8.6282,8.624,8.624,14183.1239
2006-05-11 13:00:00,20.75,20.75,20.74,20.74,3231.597845601436,8.6282,8.6282,8.624,8.624,3231.5978
2006-05-11 13:10:00,20.74,20.75,20.74,20.74,20646.319569120285,8.624,8.6282,8.624,8.624,20646.3196
2006-05-11 13:20:00,20.74,20.75,20.74,20.75,8617.594254937163,8.624,8.6282,8.624,8.6282,8617.5943
2006-05-11 13:30:00,20.75,20.75,20.74,20.74,10233.39317773788,8.6282,8.6282,8.624,8.624,10233.3932
2006-05-11 13:40:00,20.74,20.75,20.74,20.74,18850.987432675043,8.624,8.6282,8.624,8.624,18850.9874
2006-05-11 13:50:00,20.73,20.74,20.7,20.7,33931.77737881507,8.6199,8.624,8.6074,8.6074,33931.7774
2006-05-11 14:00:00,20.7,20.73,20.7,20.72,35547.576301615794,8.6074,8.6199,8.6074,8.6157,35547.5763
2006-05-11 14:10:00,20.73,20.76,20.73,20.76,34829.443447037695,8.6199,8.6323,8.6199,8.6323,34829.4434
2006-05-11 14:20:00,20.76,20.8,20.76,20.78,51885.098743267496,8.6323,8.649,8.6323,8.6407,51885.0987
2006-05-11 14:30:00,20.76,20.77,20.7,20.73,33393.1777378815,8.6323,8.6365,8.6074,8.6199,33393.1777
2006-05-11 14:40:00,20.72,20.74,20.7,20.7,26750.44883303411,8.6157,8.624,8.6074,8.6074,26750.4488
2006-05-11 14:50:00,20.7,20.73,20.7,20.73,52782.76481149012,8.6074,8.6199,8.6074,8.6199,52782.7648
2006-05-11 15:00:00,20.73,20.73,20.7,20.7,28904.8473967684,8.6199,8.6199,8.6074,8.6074,28904.8474
2006-05-11 15:10:00,20.7,20.72,20.7,20.71,38958.70736086175,8.6074,8.6157,8.6074,8.6116,38958.7074
2006-05-11 15:20:00,20.72,20.72,20.69,20.72,54039.49730700179,8.6157,8.6157,8.6032,8.6157,54039.4973
2006-05-11 15:30:00,20.72,20.74,20.7,20.7,59964.093357271086,8.6157,8.624,8.6074,8.6074,59964.0934
2006-05-11 15:40:00,20.71,20.78,20.71,20.78,100000.0,8.6116,8.6407,8.6116,8.6407,100000.0
2006-05-11 15:50:00,20.78,20.78,20.77,20.78,125673.24955116694,8.6407,8.6407,8.6365,8.6407,125673.2496
2006-05-12 09:30:00,20.76,20.79,20.7,20.76,13824.057450628365,8.6323,8.6448,8.6074,8.6323,13824.0575
2006-05-12 09:40:00,20.76,20.79,20.76,20.78,7181.328545780969,8.6323,8.6448,8.6323,8.6407,7181.3285
2006-05-12 09:50:00,20.78,20.79,20.75,20.78,23159.784560143624,8.6407,8.6448,8.6282,8.6407,23159.7846
2006-05-12 10:00:00,20.78,20.78,20.75,20.75,15978.456014362657,8.6407,8.6407,8.6282,8.6282,15978.456
2006-05-12 10:10:00,20.75,20.78,20.75,20.75,12028.725314183122,8.6282,8.6407,8.6282,8.6282,12028.7253
2006-05-12 10:20:00,20.76,20.76,20.75,20.76,24416.51705565529,8.6323,8.6323,8.6282,8.6323,24416.5171
2006-05-12 10:30:00,20.76,20.76,20.73,20.73,20466.78635547576,8.6323,8.6323,8.6199,8.6199,20466.7864
2006-05-12 10:40:00,20.73,20.73,20.69,20.69,15260.323159784555,8.6199,8.6199,8.6032,8.6032,15260.3232
2006-05-12 10:50:00,20.7,20.73,20.69,20.73,28545.78096947935,8.6074,8.6199,8.6032,8.6199,28545.781
2006-05-12 11:00:00,20.73,20.73,20.7,20.73,10771.992818671451,8.6199,8.6199,8.6074,8.6199,10771.9928
2006-05-12 11:10:00,20.71,20.76,20.71,20.74,18671.45421903052,8.6116,8.6323,8.6116,8.624,18671.4542
2006-05-12 11:20:00,20.75,20.83,20.75,20.81,24057.450628366245,8.6282,8.6615,8.6282,8.6531,24057.4506
2006-05-12 11:30:00,20.81,20.85,20.76,20.76,21543.985637342907,8.6531,8.6698,8.6323,8.6323,21543.9856
2006-05-12 11:40:00,20.76,20.76,20.71,20.74,17055.6552962298,8.6323,8.6323,8.6116,8.624,17055.6553
2006-05-12 11:50:00,20.75,20.78,20.74,20.76,4308.7971274685815,8.6282,8.6407,8.624,8.6323,4308.7971
2006-05-12 12:00:00,20.76,20.82,20.76,20.79,7001.795332136444,8.6323,8.6573,8.6323,8.6448,7001.7953
2006-05-12 12:10:00,20.79,20.83,20.78,20.79,5924.596050269299,8.6448,8.6615,8.6407,8.6448,5924.5961
2006-05-12 12:20:00,20.79,20.8,20.78,20.78,7360.861759425493,8.6448,8.649,8.6407,8.6407,7360.8618
2006-05-12 12:30:00,20.78,20.78,20.73,20.76,18850.987432675043,8.6407,8.6407,8.6199,8.6323,18850.9874
2006-05-12 12:40:00,20.78,20.8,20.77,20.8,5206.463195691202,8.6407,8.649,8.6365,8.649,5206.4632
2006-05-12 12:50:00,20.8,20.8,20.76,20.76,7899.461400359065,8.649,8.649,8.6323,8.6323,7899.4614
2006-05-12 13:00:00,20.76,20.79,20.76,20.78,5924.596050269299,8.6323,8.6448,8.6323,8.6407,5924.5961
2006-05-12 13:10:00,20.78,20.79,20.76,20.76,3411.13105924596,8.6407,8.6448,8.6323,8.6323,3411.1311
2006-05-12 13:20:00,20.76,20.79,20.73,20.75,7899.461400359065,8.6323,8.6448,8.6199,8.6282,7899.4614
2006-05-12 13:30:00,20.75,20.76,20.74,20.75,3231.597845601436,8.6282,8.6323,8.624,8.6282,3231.5978
2006-05-12 13:40:00,20.75,20.75,20.74,20.74,21184.919210053857,8.6282,8.6282,8.624,8.624,21184.9192
2006-05-12 13:50:00,20.73,20.78,20.73,20.75,5565.529622980251,8.6199,8.6407,8.6199,8.6282,5565.5296
2006-05-12 14:00:00,20.75,20.77,20.74,20.75,5206.463195691202,8.6282,8.6365,8.624,8.6282,5206.4632
2006-05-12 14:10:00,20.75,20.82,20.75,20.79,19210.05385996409,8.6282,8.6573,8.6282,8.6448,19210.0539
2006-05-12 14:20:00,20.79,20.8,20.75,20.77,22621.18491921005,8.6448,8.649,8.6282,8.6365,22621.1849
2006-05-12 14:30:00,20.76,20.78,20.71,20.72,29263.913824057447,8.6323,8.6407,8.6116,8.6157,29263.9138
2006-05-12 14:40:00,20.73,20.73,20.7,20.71,37701.97486535009,8.6199,8.6199,8.6074,8.6116,37701.9749
2006-05-12 14:50:00,20.72,20.72,20.66,20.66,54398.56373429084,8.6157,8.6157,8.5908,8.5908,54398.5637
2006-05-12 15:00:00,20.68,20.69,20.67,20.67,14183.123877917413,8.5991,8.6032,8.5949,8.5949,14183.1239
2006-05-12 15:10:00,20.67,20.69,20.67,20.69,48653.50089766606,8.5949,8.6032,8.5949,8.6032,48653.5009
2006-05-12 15:20:00,20.69,20.75,20.69,20.73,37342.90843806104,8.6032,8.6282,8.6032,8.6199,37342.9084
2006-05-12 15:30:00,20.7,20.73,20.7,20.71,33393.1777378815,8.6074,8.6199,8.6074,8.6116,33393.1777
2006-05-12 15:40:00,20.7,20.73,20.7,20.73,26570.915619389583,8.6074,8.6199,8.6074,8.6199,26570.9156
2006-05-12 15:50:00,20.73,20.75,20.69,20.71,53141.83123877917,8.6199,8.6282,8.6032,8.6116,53141.8312
2006-05-15 09:30:00,20.69,20.73,20.69,20.7,94793.53680430878,8.6032,8.6199,8.6032,8.6074,94793.5368
2006-05-15 09:40:00,20.71,20.76,20.69,20.7,33931.77737881507,8.6116,8.6323,8.6032,8.6074,33931.7774
2006-05-15 09:50:00,20.69,20.76,20.69,20.71,13644.52423698384,8.6032,8.6323,8.6032,8.6116,13644.5242
2006-05-15 10:00:00,20.7,20.81,20.7,20.81,80969.47935368042,8.6074,8.6531,8.6074,8.6531,80969.4794
2006-05-15 10:10:00,20.83,20.94,20.83,20.94,52244.16517055655,8.6615,8.7072,8.6615,8.7072,52244.1652
2006-05-15 10:20:00,20.9,20.91,20.83,20.88,33931.77737881507,8.6906,8.6947,8.6615,8.6822,33931.7774
2006-05-15 10:30:00,20.87,20.92,20.85,20.89,44165.17055655296,8.6781,8.6989,8.6698,8.6864,44165.1706
2006-05-15 10:40:00,20.88,20.89,20.85,20.88,17953.321364452422,8.6822,8.6864,8.6698,8.6822,17953.3214
2006-05-15 10:50:00,20.88,20.88,20.79,20.79,10233.39317773788,8.6822,8.6822,8.6448,8.6448,10233.3932
2006-05-15 11:00:00,20.79,20.8,20.78,20.78,26750.44883303411,8.6448,8.649,8.6407,8.6407,26750.4488
2006-05-15 11:10:00,20.78,20.79,20.76,20.76,11490.12567324955,8.6407,8.6448,8.6323,8.6323,11490.1257
2006-05-15 11:20:00,20.76,20.76,20.7,20.71,31956.91202872531,8.6323,8.6323,8.6074,8.6116,31956.912
2006-05-15 11:30:00,20.71,20.74,20.7,20.71,19030.520646319565,8.6116,8.624,8.6074,8.6116,19030.5206
2006-05-15 11:40:00,20.71,20.73,20.71,20.72,7540.394973070017,8.6116,8.6199,8.6116,8.6157,7540.395
2006-05-15 11:50:00,20.71,20.75,20.71,20.72,4308.7971274685815,8.6116,8.6282,8.6116,8.6157,4308.7971
2006-05-15 12:00:00,20.72,20.75,20.72,20.73,21005.38599640933,8.6157,8.6282,8.6157,8.6199,21005.386
2006-05-15 12:10:00,20.73,20.74,20.72,20.73,5385.996409335727,8.6199,8.624,8.6157,8.6199,5385.9964
2006-05-15 12:20:00,20.73,20.73,20.72,20.73,4308.7971274685815,8.6199,8.6199,8.6157,8.6199,4308.7971
2006-05-15 12:30:00,20.74,20.76,20.74,20.75,6463.195691202872,8.624,8.6323,8.624,8.6282,6463.1957
2006-05-15 12:40:00,20.75,20.76,20.75,20.76,5026.929982046678,8.6282,8.6323,8.6282,8.6323,5026.93
2006-05-15 12:50:00,20.77,20.79,20.77,20.79,8617.594254937163,8.6365,8.6448,8.6365,8.6448,8617.5943
2006-05-15 13:00:00,20.79,20.83,20.78,20.82,28545.78096947935,8.6448,8.6615,8.6407,8.6573,28545.781
2006-05-15 13:10:00,20.82,20.84,20.8,20.82,150987.43267504487,8.6573,8.6656,8.649,8.6573,150987.4327
2006-05-15 13:20:00,20.82,20.82,20.8,20.81,133393.1777378815,8.6573,8.6573,8.649,8.6531,133393.1777
2006-05-15 13:30:00,20.81,20.83,20.75,20.78,101077.19928186711,8.6531,8.6615,8.6282,8.6407,101077.1993
2006-05-15 13:40:00,20.77,20.78,20.73,20.73,49371.63375224416,8.6365,8.6407,8.6199,8.6199,49371.6338
2006-05-15 13:50:00,20.72,20.75,20.69,20.75,32675.04488330341,8.6157,8.6282,8.6032,8.6282,32675.0449
2006-05-15 14:00:00,20.75,20.83,20.75,20.79,17594.254937163372,8.6282,8.6615,8.6282,8.6448,17594.2549
2006-05-15 14:10:00,20.79,20.82,20.76,20.76,61041.29263913823,8.6448,8.6573,8.6323,8.6323,61041.2926
2006-05-15 14:20:00,20.76,20.78,20.75,20.76,78276.48114901256,8.6323,8.6407,8.6282,8.6323,78276.4811
2006-05-15 14:30:00,20.77,20.78,20.7,20.71,67684.02154398563,8.6365,8.6407,8.6074,8.6116,67684.0215
2006-05-15 14:40:00,20.71,20.71,20.65,20.65,88689.40754039495,8.6116,8.6116,8.5866,8.5866,88689.4075
2006-05-15 14:50:00,20.65,20.69,20.51,20.59,101436.2657091562,8.5866,8.6032,8.5284,8.5617,101436.2657
2006-05-15 15:00:00,20.56,20.61,20.55,20.61,44883.303411131055,8.5492,8.57,8.545,8.57,44883.3034
2006-05-15 15:10:00,20.61,20.68,20.6,20.66,32854.57809694793,8.57,8.5991,8.5658,8.5908,32854.5781
2006-05-15 15:20:00,20.65,20.69,20.65,20.68,28007.181328545776,8.5866,8.6032,8.5866,8.5991,28007.1813
2006-05-15 15:30:00,20.68,20.7,20.67,20.7,25493.71633752244,8.5991,8.6074,8.5949,8.6074,25493.7163
2006-05-15 15:40:00,20.69,20.75,20.69,20.75,7360.861759425493,8.6032,8.6282,8.6032,8.6282,7360.8618
2006-05-15 15:50:00,20.75,20.83,20.74,20.74,134470.37701974864,8.6282,8.6615,8.624,8.624,134470.377
2006-05-16 09:30:00,20.73,20.73,20.7,20.7,13824.057450628365,8.6199,8.6199,8.6074,8.6074,13824.0575
2006-05-16 09:40:00,20.7,20.74,20.7,20.73,45062.83662477558,8.6074,8.624,8.6074,8.6199,45062.8366
2006-05-16 09:50:00,20.74,20.78,20.74,20.76,58527.82764811489,8.624,8.6407,8.624,8.6323,58527.8276
2006-05-16 10:00:00,20.76,20.78,20.75,20.76,84201.07719928185,8.6323,8.6407,8.6282,8.6323,84201.0772
2006-05-16 10:10:00,20.76,20.78,20.75,20.75,52603.2315978456,8.6323,8.6407,8.6282,8.6282,52603.2316
2006-05-16 10:20:00,20.75,20.87,20.75,20.85,17594.254937163372,8.6282,8.6781,8.6282,8.6698,17594.2549
2006-05-16 10:30:00,20.88,20.92,20.84,20.84,16337.522441651705,8.6822,8.6989,8.6656,8.6656,16337.5224
2006-05-16 10:40:00,20.83,20.83,20.81,20.81,81328.54578096946,8.6615,8.6615,8.6531,8.6531,81328.5458
2006-05-16 10:50:00,20.82,20.84,20.82,20.84,10053.859964093355,8.6573,8.6656,8.6573,8.6656,10053.86
2006-05-16 11:00:00,20.83,20.84,20.83,20.84,7899.461400359065,8.6615,8.6656,8.6615,8.6656,7899.4614
2006-05-16 11:10:00,20.85,20.85,20.84,20.85,10053.859964093355,8.6698,8.6698,8.6656,8.6698,10053.86
2006-05-16 11:20:00,20.84,20.84,20.84,20.84,13105.924596050269,8.6656,8.6656,8.6656,8.6656,13105.9246
2006-05-16 11:30:00,20.84,20.84,20.82,20.83,6104.129263913823,8.6656,8.6656,8.6573,8.6615,6104.1293
2006-05-16 11:40:00,20.83,20.84,20.82,20.82,30520.64631956912,8.6615,8.6656,8.6573,8.6573,30520.6463
2006-05-16 11:50:00,20.82,20.89,20.82,20.87,29802.51346499101,8.6573,8.6864,8.6573,8.6781,29802.5135
2006-05-16 12:00:00,20.87,20.9,20.86,20.88,35547.576301615794,8.6781,8.6906,8.6739,8.6822,35547.5763
2006-05-16 12:10:00,20.88,20.92,20.88,20.88,43806.10412926391,8.6822,8.6989,8.6822,8.6822,43806.1041
2006-05-16 12:20:00,20.88,20.88,20.83,20.84,8258.527827648113,8.6822,8.6822,8.6615,8.6656,8258.5278
2006-05-16 12:30:00,20.84,20.85,20.83,20.85,21364.45242369838,8.6656,8.6698,8.6615,8.6698,21364.4524
2006-05-16 12:40:00,20.85,20.89,20.85,20.88,11849.192100538598,8.6698,8.6864,8.6698,8.6822,11849.1921
2006-05-16 12:50:00,20.88,20.91,20.88,20.9,17235.188509874326,8.6822,8.6947,8.6822,8.6906,17235.1885
2006-05-16 13:00:00,20.91,20.93,20.89,20.89,67324.95511669658,8.6947,8.703,8.6864,8.6864,67324.9551
2006-05-16 13:10:00,20.92,20.92,20.88,20.89,32136.445242369835,8.6989,8.6989,8.6822,8.6864,32136.4452
2006-05-16 13:20:00,20.89,20.93,20.89,20.93,98563.7342908438,8.6864,8.703,8.6864,8.703,98563.7343
2006-05-16 13:30:00,20.93,20.94,20.9,20.92,40394.97307001795,8.703,8.7072,8.6906,8.6989,40394.9731
2006-05-16 13:40:00,20.92,20.92,20.89,20.89,48294.43447037701,8.6989,8.6989,8.6864,8.6864,48294.4345
2006-05-16 13:50:00,20.88,20.92,20.88,20.92,33213.64452423698,8.6822,8.6989,8.6822,8.6989,33213.6445
2006-05-16 14:00:00,20.9,20.94,20.9,20.93,58886.89407540394,8.6906,8.7072,8.6906,8.703,58886.8941
2006-05-16 14:10:00,20.94,20.95,20.94,20.95,52962.298025134645,8.7072,8.7113,8.7072,8.7113,52962.298
2006-05-16 14:20:00,20.95,20.96,20.94,20.94,64631.95691202871,8.7113,8.7155,8.7072,8.7072,64631.9569
2006-05-16 14:30:00,20.94,20.96,20.94,20.94,86894.07540394971,8.7072,8.7155,8.7072,8.7072,86894.0754
2006-05-16 14:40:00,20.95,20.96,20.94,20.95,10233.39317773788,8.7113,8.7155,8.7072,8.7113,10233.3932
2006-05-16 14:50:00,20.95,20.97,20.95,20.97,35906.642728904844,8.7113,8.7197,8.7113,8.7197,35906.6427
2006-05-16 15:00:00,20.97,20.99,20.97,20.97,63016.157989228,8.7197,8.728,8.7197,8.7197,63016.158
2006-05-16 15:10:00,20.96,20.97,20.93,20.94,65529.62298025133,8.7155,8.7197,8.703,8.7072,65529.623
2006-05-16 15:20:00,20.93,20.95,20.93,20.94,27648.11490125673,8.703,8.7113,8.703,8.7072,27648.1149
2006-05-16 15:30:00,20.94,20.98,20.94,20.98,140394.97307001794,8.7072,8.7238,8.7072,8.7238,140394.9731
2006-05-16 15:40:00,20.98,21.02,20.98,20.99,134649.91023339317,8.7238,8.7405,8.7238,8.728,134649.9102
2006-05-16 15:50:00,20.99,20.99,20.9,20.96,218491.921005386,8.728,8.728,8.6906,8.7155,218491.921
2006-05-17 09:30:00,20.92,20.98,20.91,20.93,24057.450628366245,8.6989,8.7238,8.6947,8.703,24057.4506
2006-05-17 09:40:00,20.9,20.95,20.89,20.94,22082.58527827648,8.6906,8.7113,8.6864,8.7072,22082.5853
2006-05-17 09:50:00,20.94,20.98,20.94,20.97,30700.17953321364,8.7072,8.7238,8.7072,8.7197,30700.1795
2006-05-17 10:00:00,20.97,20.97,20.89,20.94,53680.43087971274,8.7197,8.7197,8.6864,8.7072,53680.4309
2006-05-17 10:10:00,20.93,20.93,20.78,20.79,90125.67324955115,8.703,8.703,8.6407,8.6448,90125.6732
2006-05-17 10:20:00,20.79,20.82,20.78,20.79,14721.723518850986,8.6448,8.6573,8.6407,8.6448,14721.7235
2006-05-17 10:30:00,20.8,20.83,20.79,20.83,36804.308797127465,8.649,8.6615,8.6448,8.6615,36804.3088
2006-05-17 10:40:00,20.83,20.89,20.83,20.87,34470.37701974865,8.6615,8.6864,8.6615,8.6781,34470.377
2006-05-17 10:50:00,20.86,20.87,20.84,20.84,43985.637342908434,8.6739,8.6781,8.6656,8.6656,43985.6373
2006-05-17 11:00:00,20.84,20.84,20.79,20.79,61579.89228007181,8.6656,8.6656,8.6448,8.6448,61579.8923
2006-05-17 11:10:00,20.8,20.82,20.79,20.79,59784.56014362656,8.649,8.6573,8.6448,8.6448,59784.5601
2006-05-17 11:20:00,20.79,20.81,20.78,20.81,69120.28725314183,8.6448,8.6531,8.6407,8.6531,69120.2873
2006-05-17 11:30:00,20.8,20.83,20.74,20.74,94254.93716337522,8.649,8.6615,8.624,8.624,94254.9372
2006-05-17 11:40:00,20.74,20.78,20.72,20.75,15439.856373429082,8.624,8.6407,8.6157,8.6282,15439.8564
2006-05-17 11:50:00,20.75,20.79,20.75,20.77,20107.71992818671,8.6282,8.6448,8.6282,8.6365,20107.7199
2006-05-17 12:00:00,20.78,20.79,20.78,20.78,45242.3698384201,8.6407,8.6448,8.6407,8.6407,45242.3698
2006-05-17 12:10:00,20.79,20.86,20.79,20.8,17055.6552962298,8.6448,8.6739,8.6448,8.649,17055.6553
2006-05-17 12:20:00,20.8,20.8,20.78,20.78,14362.657091561938,8.649,8.649,8.6407,8.6407,14362.6571
2006-05-17 12:30:00,20.79,20.81,20.78,20.79,17414.721723518847,8.6448,8.6531,8.6407,8.6448,17414.7217
2006-05-17 12:40:00,20.79,20.8,20.78,20.79,37163.37522441651,8.6448,8.649,8.6407,8.6448,37163.3752
2006-05-17 12:50:00,20.79,20.8,20.78,20.78,14721.723518850986,8.6448,8.649,8.6407,8.6407,14721.7235
2006-05-17 13:00:00,20.79,20.8,20.78,20.79,49551.16696588868,8.6448,8.649,8.6407,8.6448,49551.167
2006-05-17 13:10:00,20.78,20.79,20.78,20.78,44524.236983842005,8.6407,8.6448,8.6407,8.6407,44524.237
2006-05-17 13:20:00,20.78,20.9,20.78,20.9,85098.74326750447,8.6407,8.6906,8.6407,8.6906,85098.7433
2006-05-17 13:30:00,20.9,20.92,20.88,20.89,52603.2315978456,8.6906,8.6989,8.6822,8.6864,52603.2316
2006-05-17 13:40:00,20.89,20.89,20.85,20.85,30700.17953321364,8.6864,8.6864,8.6698,8.6698,30700.1795
2006-05-17 13:50:00,20.85,20.87,20.83,20.85,28904.8473967684,8.6698,8.6781,8.6615,8.6698,28904.8474
2006-05-17 14:00:00,20.85,20.9,20.85,20.89,26032.31597845601,8.6698,8.6906,8.6698,8.6864,26032.316
2006-05-17 14:10:00,20.89,20.92,20.89,20.92,29622.980251346493,8.6864,8.6989,8.6864,8.6989,29622.9803
2006-05-17 14:20:00,20.93,20.93,20.89,20.89,59605.02692998204,8.703,8.703,8.6864,8.6864,59605.0269
2006-05-17 14:30:00,20.89,20.89,20.88,20.88,13285.457809694792,8.6864,8.6864,8.6822,8.6822,13285.4578
2006-05-17 14:40:00,20.89,20.94,20.87,20.94,63554.75763016157,8.6864,8.7072,8.6781,8.7072,63554.7576
2006-05-17 14:50:00,20.93,20.93,20.83,20.83,58886.89407540394,8.703,8.703,8.6615,8.6615,58886.8941
2006-05-17 15:00:00,20.84,20.86,20.83,20.85,26211.849192100533,8.6656,8.6739,8.6615,8.6698,26211.8492
2006-05-17 15:10:00,20.84,20.92,20.84,20.91,72351.88509874325,8.6656,8.6989,8.6656,8.6947,72351.8851
2006-05-17 15:20:00,20.9,20.91,20.87,20.87,39497.30700179533,8.6906,8.6947,8.6781,8.6781,39497.307
2006-05-17 15:30:00,20.87,20.9,20.87,20.88,81867.14542190304,8.6781,8.6906,8.6781,8.6822,81867.1454
2006-05-17 15:40:00,20.88,20.93,20.88,20.92,84739.67684021543,8.6822,8.703,8.6822,8.6989,84739.6768
2006-05-17 15:50:00,20.92,20.93,20.8,20.81,144344.70377019746,8.6989,8.703,8.649,8.6531,144344.7038
2006-05-18 09:30:00,20.83,20.86,20.79,20.82,13644.52423698384,8.6615,8.6739,8.6448,8.6573,13644.5242
2006-05-18 09:40:00,20.81,20.82,20.79,20.82,14542.19030520646,8.6531,8.6573,8.6448,8.6573,14542.1903
2006-05-18 09:50:00,20.84,20.85,20.82,20.83,19210.05385996409,8.6656,8.6698,8.6573,8.6615,19210.0539
2006-05-18 10:00:00,20.82,20.82,20.78,20.79,75403.94973070017,8.6573,8.6573,8.6407,8.6448,75403.9497
2006-05-18 10:10:00,20.79,20.81,20.78,20.81,35188.509874326744,8.6448,8.6531,8.6407,8.6531,35188.5099
2006-05-18 10:20:00,20.83,20.83,20.79,20.79,41651.70556552961,8.6615,8.6615,8.6448,8.6448,41651.7056
2006-05-18 10:30:00,20.79,20.79,20.77,20.77,78635.5475763016,8.6448,8.6448,8.6365,8.6365,78635.5476
2006-05-18 10:40:00,20.77,20.79,20.76,20.76,117953.3213644524,8.6365,8.6448,8.6323,8.6323,117953.3214
2006-05-18 10:50:00,20.75,20.76,20.67,20.67,38958.70736086175,8.6282,8.6323,8.5949,8.5949,38958.7074
2006-05-18 11:00:00,20.68,20.68,20.6,20.65,91202.8725314183,8.5991,8.5991,8.5658,8.5866,91202.8725
2006-05-18 11:10:00,20.66,20.67,20.61,20.67,77199.28186714542,8.5908,8.5949,8.57,8.5949,77199.2819
2006-05-18 11:20:00,20.67,20.8,20.67,20.8,94254.93716337522,8.5949,8.649,8.5949,8.649,94254.9372
2006-05-18 11:30:00,20.8,20.81,20.78,20.8,93177.73788150806,8.649,8.6531,8.6407,8.649,93177.7379
2006-05-18 11:40:00,20.78,20.8,20.72,20.75,148114.90125673247,8.6407,8.649,8.6157,8.6282,148114.9013
2006-05-18 11:50:00,20.75,20.88,20.75,20.88,17414.721723518847,8.6282,8.6822,8.6282,8.6822,17414.7217
2006-05-18 12:00:00,20.88,20.94,20.87,20.93,37342.90843806104,8.6822,8.7072,8.6781,8.703,37342.9084
2006-05-18 12:10:00,20.94,21.0,20.94,20.95,16876.122082585276,8.7072,8.7321,8.7072,8.7113,16876.1221
2006-05-18 12:20:00,20.95,20.95,20.82,20.85,35188.509874326744,8.7113,8.7113,8.6573,8.6698,35188.5099
2006-05-18 12:30:00,20.85,20.87,20.83,20.84,27827.64811490125,8.6698,8.6781,8.6615,8.6656,27827.6481
2006-05-18 12:40:00,20.84,20.9,20.84,20.84,26929.98204667864,8.6656,8.6906,8.6656,8.6656,26929.982
2006-05-18 12:50:00,20.84,20.85,20.84,20.84,37522.44165170556,8.6656,8.6698,8.6656,8.6656,37522.4417
2006-05-18 13:00:00,20.85,20.87,20.85,20.87,27289.04847396768,8.6698,8.6781,8.6698,8.6781,27289.0485
2006-05-18 13:10:00,20.87,20.87,20.83,20.83,35727.10951526032,8.6781,8.6781,8.6615,8.6615,35727.1095
2006-05-18 13:20:00,20.85,20.87,20.83,20.85,41472.17235188509,8.6698,8.6781,8.6615,8.6698,41472.1724
2006-05-18 13:30:00,20.84,20.84,20.75,20.75,22980.2513464991,8.6656,8.6656,8.6282,8.6282,22980.2513
2006-05-18 13:40:00,20.75,20.75,20.74,20.75,31418.31238779173,8.6282,8.6282,8.624,8.6282,31418.3124
2006-05-18 13:50:00,20.75,20.78,20.75,20.78,18850.987432675043,8.6282,8.6407,8.6282,8.6407,18850.9874
2006-05-18 14:00:00,20.78,20.81,20.76,20.8,76122.08258527826,8.6407,8.6531,8.6323,8.649,76122.0826
2006-05-18 14:10:00,20.79,20.79,20.76,20.78,118671.45421903052,8.6448,8.6448,8.6323,8.6407,118671.4542
2006-05-18 14:20:00,20.78,20.78,20.73,20.73,61759.42549371633,8.6407,8.6407,8.6199,8.6199,61759.4255
2006-05-18 14:30:00,20.73,20.73,20.7,20.7,12746.85816876122,8.6199,8.6199,8.6074,8.6074,12746.8582
2006-05-18 14:40:00,20.7,20.71,20.69,20.7,52064.63195691202,8.6074,8.6116,8.6032,8.6074,52064.632
2006-05-18 14:50:00,20.69,20.71,20.69,20.71,32136.445242369835,8.6032,8.6116,8.6032,8.6116,32136.4452
2006-05-18 15:00:00,20.71,20.76,20.71,20.73,31238.779174147214,8.6116,8.6323,8.6116,8.6199,31238.7792
2006-05-18 15:10:00,20.74,20.78,20.73,20.74,63913.82405745062,8.624,8.6407,8.6199,8.624,63913.8241
2006-05-18 15:20:00,20.74,20.76,20.73,20.74,84919.21005385995,8.624,8.6323,8.6199,8.624,84919.2101
2006-05-18 15:30:00,20.73,20.75,20.68,20.68,32854.57809694793,8.6199,8.6282,8.5991,8.5991,32854.5781
2006-05-18 15:40:00,20.68,20.68,20.61,20.61,40574.50628366247,8.5991,8.5991,8.57,8.57,40574.5063
2006-05-18 15:50:00,20.61,20.65,20.61,20.65,87612.20825852781,8.57,8.5866,8.57,8.5866,87612.2083
2006-05-19 09:30:00,20.76,20.76,20.71,20.72,56552.96229802513,8.6323,8.6323,8.6116,8.6157,56552.9623
2006-05-19 09:40:00,20.72,20.8,20.72,20.8,20646.319569120285,8.6157,8.649,8.6157,8.649,20646.3196
2006-05-19 09:50:00,20.8,20.87,20.8,20.85,27648.11490125673,8.649,8.6781,8.649,8.6698,27648.1149
2006-05-19 10:00:00,20.84,20.84,20.73,20.73,32315.97845601436,8.6656,8.6656,8.6199,8.6199,32315.9785
2006-05-19 10:10:00,20.73,20.74,20.71,20.71,12567.324955116695,8.6199,8.624,8.6116,8.6116,12567.325
2006-05-19 10:20:00,20.69,20.69,20.65,20.68,21543.985637342907,8.6032,8.6032,8.5866,8.5991,21543.9856
2006-05-19 10:30:00,20.66,20.68,20.65,20.65,11310.592459605024,8.5908,8.5991,8.5866,8.5866,11310.5925
2006-05-19 10:40:00,20.65,20.65,20.61,20.61,36804.308797127465,8.5866,8.5866,8.57,8.57,36804.3088
2006-05-19 10:50:00,20.61,20.64,20.6,20.6,84919.21005385995,8.57,8.5824,8.5658,8.5658,84919.2101
2006-05-19 11:00:00,20.6,20.6,20.55,20.55,31597.84560143626,8.5658,8.5658,8.545,8.545,31597.8456
2006-05-19 11:10:00,20.55,20.55,20.46,20.54,8976.660682226211,8.545,8.545,8.5076,8.5409,8976.6607
2006-05-19 11:20:00,20.55,20.61,20.51,20.61,26929.98204667864,8.545,8.57,8.5284,8.57,26929.982
2006-05-19 11:30:00,20.58,20.6,20.55,20.6,12926.391382405744,8.5575,8.5658,8.545,8.5658,12926.3914
2006-05-19 11:40:00,20.6,20.6,20.55,20.57,21903.05206463196,8.5658,8.5658,8.545,8.5533,21903.0521
2006-05-19 11:50:00,20.57,20.57,20.55,20.55,62118.49192100538,8.5533,8.5533,8.545,8.545,62118.4919
2006-05-19 12:00:00,20.55,20.55,20.49,20.51,20287.25314183124,8.545,8.545,8.5201,8.5284,20287.2531
2006-05-19 12:10:00,20.51,20.58,20.5,20.53,39317.7737881508,8.5284,8.5575,8.5242,8.5367,39317.7738
2006-05-19 12:20:00,20.52,20.56,20.51,20.51,5565.529622980251,8.5325,8.5492,8.5284,8.5284,5565.5296
2006-05-19 12:30:00,20.54,20.56,20.54,20.56,4488.3303411131055,8.5409,8.5492,8.5409,8.5492,4488.3303
2006-05-19 12:40:00,20.56,20.68,20.56,20.68,20825.852782764807,8.5492,8.5991,8.5492,8.5991,20825.8528
2006-05-19 12:50:00,20.68,20.7,20.61,20.63,29084.38061041292,8.5991,8.6074,8.57,8.5783,29084.3806
2006-05-19 13:00:00,20.61,20.61,20.56,20.6,8438.061041292638,8.57,8.57,8.5492,8.5658,8438.061
2006-05-19 13:10:00,20.56,20.59,20.55,20.56,4308.7971274685815,8.5492,8.5617,8.545,8.5492,4308.7971
2006-05-19 13:20:00,20.58,20.63,20.58,20.61,36624.77558348294,8.5575,8.5783,8.5575,8.57,36624.7756
2006-05-19 13:30:00,20.63,20.63,20.61,20.63,17773.788150807897,8.5783,8.5783,8.57,8.5783,17773.7882
2006-05-19 13:40:00,20.61,20.76,20.61,20.76,19928.186714542186,8.57,8.6323,8.57,8.6323,19928.1867
2006-05-19 13:50:00,20.74,20.74,20.64,20.68,13824.057450628365,8.624,8.624,8.5824,8.5991,13824.0575
2006-05-19 14:00:00,20.68,20.68,20.61,20.61,41472.17235188509,8.5991,8.5991,8.57,8.57,41472.1724
2006-05-19 14:10:00,20.61,20.63,20.61,20.62,24955.116696588862,8.57,8.5783,8.57,8.5741,24955.1167
2006-05-19 14:20:00,20.64,20.64,20.59,20.61,67145.42190305206,8.5824,8.5824,8.5617,8.57,67145.4219
2006-05-19 14:30:00,20.61,20.63,20.59,20.63,19748.653500897664,8.57,8.5783,8.5617,8.5783,19748.6535
2006-05-19 14:40:00,20.61,20.63,20.61,20.63,8078.994614003589,8.57,8.5783,8.57,8.5783,8078.9946
2006-05-19 14:50:00,20.63,20.68,20.63,20.64,36445.242369838415,8.5783,8.5991,8.5783,8.5824,36445.2424
2006-05-19 15:00:00,20.63,20.64,20.61,20.61,15080.789946140034,8.5783,8.5824,8.57,8.57,15080.7899
2006-05-19 15:10:00,20.61,20.64,20.61,20.64,34829.443447037695,8.57,8.5824,8.57,8.5824,34829.4434
2006-05-19 15:20:00,20.65,20.69,20.64,20.66,25673.24955116696,8.5866,8.6032,8.5824,8.5908,25673.2496
2006-05-19 15:30:00,20.69,20.7,20.68,20.68,17594.254937163372,8.6032,8.6074,8.5991,8.5991,17594.2549
2006-05-19 15:40:00,20.68,20.71,20.68,20.68,45062.83662477558,8.5991,8.6116,8.5991,8.5991,45062.8366
2006-05-19 15:50:00,20.69,20.71,20.68,20.69,52603.2315978456,8.6032,8.6116,8.5991,8.6032,52603.2316
2006-05-22 09:30:00,20.62,20.67,20.61,20.61,15978.456014362657,8.5741,8.5949,8.57,8.57,15978.456
2006-05-22 09:40:00,20.61,20.65,20.61,20.61,7360.861759425493,8.57,8.5866,8.57,8.57,7360.8618
2006-05-22 09:50:00,20.61,20.65,20.59,20.6,69479.35368043087,8.57,8.5866,8.5617,8.5658,69479.3537
2006-05-22 10:00:00,20.59,20.61,20.55,20.58,33034.11131059245,8.5617,8.57,8.545,8.5575,33034.1113
2006-05-22 10:10:00,20.58,20.59,20.58,20.59,74685.81687612207,8.5575,8.5617,8.5575,8.5617,74685.8169
2006-05-22 10:20:00,20.58,20.58,20.52,20.52,52064.63195691202,8.5575,8.5575,8.5325,8.5325,52064.632
2006-05-22 10:30:00,20.54,20.58,20.54,20.58,48473.96768402154,8.5409,8.5575,8.5409,8.5575,48473.9677
2006-05-22 10:40:00,20.58,20.58,20.55,20.55,3231.597845601436,8.5575,8.5575,8.545,8.545,3231.5978
2006-05-22 10:50:00,20.58,20.62,20.54,20.62,9156.193895870734,8.5575,8.5741,8.5409,8.5741,9156.1939
2006-05-22 11:00:00,20.61,20.61,20.55,20.55,25314.183123877912,8.57,8.57,8.545,8.545,25314.1831
2006-05-22 11:10:00,20.55,20.55,20.39,20.39,22621.18491921005,8.545,8.545,8.4785,8.4785,22621.1849
2006-05-22 11:20:00,20.39,20.41,20.36,20.36,14721.723518850986,8.4785,8.4868,8.466,8.466,14721.7235
2006-05-22 11:30:00,20.35,20.38,20.31,20.35,48114.90125673249,8.4619,8.4743,8.4452,8.4619,48114.9013
2006-05-22 11:40:00,20.36,20.38,20.29,20.29,31238.779174147214,8.466,8.4743,8.4369,8.4369,31238.7792
2006-05-22 11:50:00,20.3,20.3,20.19,20.25,27827.64811490125,8.4411,8.4411,8.3953,8.4203,27827.6481
2006-05-22 12:00:00,20.25,20.41,20.25,20.41,53141.83123877917,8.4203,8.4868,8.4203,8.4868,53141.8312
2006-05-22 12:10:00,20.41,20.45,20.39,20.39,58886.89407540394,8.4868,8.5034,8.4785,8.4785,58886.8941
2006-05-22 12:20:00,20.39,20.41,20.35,20.41,83123.8779174147,8.4785,8.4868,8.4619,8.4868,83123.8779
2006-05-22 12:30:00,20.38,20.41,20.34,20.35,24236.98384201077,8.4743,8.4868,8.4577,8.4619,24236.9838
2006-05-22 12:40:00,20.35,20.4,20.32,20.4,24775.58348294434,8.4619,8.4827,8.4494,8.4827,24775.5835
2006-05-22 12:50:00,20.39,20.39,20.34,20.35,47755.83482944344,8.4785,8.4785,8.4577,8.4619,47755.8348
2006-05-22 13:00:00,20.33,20.36,20.33,20.34,81149.01256732494,8.4535,8.466,8.4535,8.4577,81149.0126
2006-05-22 13:10:00,20.34,20.34,20.29,20.3,38958.70736086175,8.4577,8.4577,8.4369,8.4411,38958.7074
2006-05-22 13:20:00,20.3,20.36,20.3,20.34,51166.9658886894,8.4411,8.466,8.4411,8.4577,51166.9659
2006-05-22 13:30:00,20.34,20.38,20.3,20.32,22621.18491921005,8.4577,8.4743,8.4411,8.4494,22621.1849
2006-05-22 13:40:00,20.32,20.36,20.31,20.35,7719.928186714541,8.4494,8.466,8.4452,8.4619,7719.9282
2006-05-22 13:50:00,20.35,20.36,20.35,20.36,13824.057450628365,8.4619,8.466,8.4619,8.466,13824.0575
2006-05-22 14:00:00,20.36,20.36,20.27,20.31,13105.924596050269,8.466,8.466,8.4286,8.4452,13105.9246
2006-05-22 14:10:00,20.31,20.41,20.31,20.4,20466.78635547576,8.4452,8.4868,8.4452,8.4827,20466.7864
2006-05-22 14:20:00,20.4,20.41,20.33,20.36,22082.58527827648,8.4827,8.4868,8.4535,8.466,22082.5853
2006-05-22 14:30:00,20.37,20.37,20.29,20.32,20466.78635547576,8.4702,8.4702,8.4369,8.4494,20466.7864
2006-05-22 14:40:00,20.3,20.31,20.27,20.31,38958.70736086175,8.4411,8.4452,8.4286,8.4452,38958.7074
2006-05-22 14:50:00,20.3,20.31,20.27,20.31,24236.98384201077,8.4411,8.4452,8.4286,8.4452,24236.9838
2006-05-22 15:00:00,20.31,20.31,20.28,20.3,24416.51705565529,8.4452,8.4452,8.4328,8.4411,24416.5171
2006-05-22 15:10:00,20.3,20.31,20.27,20.27,43087.97127468581,8.4411,8.4452,8.4286,8.4286,43087.9713
2006-05-22 15:20:00,20.27,20.36,20.27,20.35,48114.90125673249,8.4286,8.466,8.4286,8.4619,48114.9013
2006-05-22 15:30:00,20.36,20.4,20.32,20.35,48114.90125673249,8.466,8.4827,8.4494,8.4619,48114.9013
2006-05-22 15:40:00,20.36,20.38,20.34,20.37,35727.10951526032,8.466,8.4743,8.4577,8.4702,35727.1095
2006-05-22 15:50:00,20.38,20.38,20.27,20.3,26032.31597845601,8.4743,8.4743,8.4286,8.4411,26032.316
2006-05-23 09:30:00,20.39,20.39,20.32,20.32,15798.92280071813,8.4785,8.4785,8.4494,8.4494,15798.9228
2006-05-23 09:40:00,20.32,20.44,20.3,20.41,60861.75942549371,8.4494,8.4993,8.4411,8.4868,60861.7594
2006-05-23 09:50:00,20.43,20.43,20.32,20.32,15798.92280071813,8.4951,8.4951,8.4494,8.4494,15798.9228
2006-05-23 10:00:00,20.36,20.36,20.24,20.27,26032.31597845601,8.466,8.466,8.4161,8.4286,26032.316
2006-05-23 10:10:00,20.27,20.29,20.24,20.24,43985.637342908434,8.4286,8.4369,8.4161,8.4161,43985.6373
2006-05-23 10:20:00,20.26,20.29,20.26,20.26,29982.046678635543,8.4244,8.4369,8.4244,8.4244,29982.0467
2006-05-23 10:30:00,20.27,20.3,20.26,20.3,46499.10233393177,8.4286,8.4411,8.4244,8.4411,46499.1023
2006-05-23 10:40:00,20.3,20.41,20.29,20.37,29263.913824057447,8.4411,8.4868,8.4369,8.4702,29263.9138
2006-05-23 10:50:00,20.38,20.41,20.29,20.36,18491.921005386,8.4743,8.4868,8.4369,8.466,18491.921
2006-05-23 11:00:00,20.33,20.35,20.29,20.29,15798.92280071813,8.4535,8.4619,8.4369,8.4369,15798.9228
2006-05-23 11:10:00,20.32,20.32,20.26,20.31,15260.323159784555,8.4494,8.4494,8.4244,8.4452,15260.3232
2006-05-23 11:20:00,20.32,20.34,20.27,20.3,14003.590664272888,8.4494,8.4577,8.4286,8.4411,14003.5907
2006-05-23 11:30:00,20.29,20.36,20.28,20.35,19928.186714542186,8.4369,8.466,8.4328,8.4619,19928.1867
2006-05-23 11:40:00,20.34,20.38,20.34,20.37,11669.658886894074,8.4577,8.4743,8.4577,8.4702,11669.6589
2006-05-23 11:50:00,20.38,20.4,20.32,20.38,16696.58886894075,8.4743,8.4827,8.4494,8.4743,16696.5889
2006-05-23 12:00:00,20.36,20.36,20.3,20.34,18132.854578096943,8.466,8.466,8.4411,8.4577,18132.8546
2006-05-23 12:10:00,20.35,20.42,20.32,20.39,36265.70915619389,8.4619,8.491,8.4494,8.4785,36265.7092
2006-05-23 12:20:00,20.35,20.37,20.2,20.21,37522.44165170556,8.4619,8.4702,8.3995,8.4036,37522.4417
2006-05-23 12:30:00,20.21,20.31,20.16,20.17,26391.38240574506,8.4036,8.4452,8.3829,8.387,26391.3824
2006-05-23 12:40:00,20.17,20.19,20.14,20.14,45062.83662477558,8.387,8.3953,8.3745,8.3745,45062.8366
2006-05-23 12:50:00,20.16,20.16,20.11,20.14,49910.23339317773,8.3829,8.3829,8.3621,8.3745,49910.2334
2006-05-23 13:00:00,20.12,20.21,20.12,20.21,50807.89946140035,8.3662,8.4036,8.3662,8.4036,50807.8995
2006-05-23 13:10:00,20.22,20.32,20.22,20.26,21903.05206463196,8.4078,8.4494,8.4078,8.4244,21903.0521
2006-05-23 13:20:00,20.27,20.29,20.21,20.27,44165.17055655296,8.4286,8.4369,8.4036,8.4286,44165.1706
2006-05-23 13:30:00,20.27,20.27,20.2,20.2,35008.97666068222,8.4286,8.4286,8.3995,8.3995,35008.9767
2006-05-23 13:40:00,20.21,20.26,20.19,20.25,66427.28904847396,8.4036,8.4244,8.3953,8.4203,66427.289
2006-05-23 13:50:00,20.25,20.36,20.22,20.36,28725.314183123875,8.4203,8.466,8.4078,8.466,28725.3142
2006-05-23 14:00:00,20.36,20.4,20.31,20.32,77917.4147217235,8.466,8.4827,8.4452,8.4494,77917.4147
2006-05-23 14:10:00,20.32,20.39,20.32,20.35,77019.74865350088,8.4494,8.4785,8.4494,8.4619,77019.7487
2006-05-23 14:20:00,20.35,20.39,20.34,20.34,257630.16157989224,8.4619,8.4785,8.4577,8.4577,257630.1616
2006-05-23 14:30:00,20.34,20.36,20.31,20.31,90843.80610412924,8.4577,8.466,8.4452,8.4452,90843.8061
2006-05-23 14:40:00,20.29,20.32,20.25,20.29,43626.57091561938,8.4369,8.4494,8.4203,8.4369,43626.5709
2006-05-23 14:50:00,20.29,20.35,20.27,20.35,33752.24416517055,8.4369,8.4619,8.4286,8.4619,33752.2442
2006-05-23 15:00:00,20.36,20.37,20.34,20.36,18850.987432675043,8.466,8.4702,8.4577,8.466,18850.9874
2006-05-23 15:10:00,20.37,20.42,20.37,20.41,49730.7001795332,8.4702,8.491,8.4702,8.4868,49730.7002
2006-05-23 15:20:00,20.4,20.4,20.39,20.39,53859.96409335727,8.4827,8.4827,8.4785,8.4785,53859.9641
2006-05-23 15:30:00,20.39,20.41,20.39,20.41,43447.037701974856,8.4785,8.4868,8.4785,8.4868,43447.0377
2006-05-23 15:40:00,20.4,20.43,20.39,20.43,74147.2172351885,8.4827,8.4951,8.4785,8.4951,74147.2172
2006-05-23 15:50:00,20.43,20.43,20.39,20.41,101436.2657091562,8.4951,8.4951,8.4785,8.4868,101436.2657
2006-05-24 09:30:00,20.38,20.38,20.19,20.2,15978.456014362657,8.4743,8.4743,8.3953,8.3995,15978.456
2006-05-24 09:40:00,20.17,20.27,20.17,20.19,25134.64991023339,8.387,8.4286,8.387,8.3953,25134.6499
2006-05-24 09:50:00,20.24,20.33,20.24,20.33,5565.529622980251,8.4161,8.4535,8.4161,8.4535,5565.5296
2006-05-24 10:00:00,20.32,20.39,20.3,20.39,53321.36445242369,8.4494,8.4785,8.4411,8.4785,53321.3645
2006-05-24 10:10:00,20.37,20.41,20.37,20.4,9874.326750448832,8.4702,8.4868,8.4702,8.4827,9874.3268
2006-05-24 10:20:00,20.43,20.45,20.38,20.45,12387.79174147217,8.4951,8.5034,8.4743,8.5034,12387.7917
2006-05-24 10:30:00,20.48,20.48,20.43,20.47,8438.061041292638,8.5159,8.5159,8.4951,8.5118,8438.061
2006-05-24 10:40:00,20.48,20.49,20.44,20.44,9694.793536804307,8.5159,8.5201,8.4993,8.4993,9694.7935
2006-05-24 10:50:00,20.45,20.5,20.45,20.46,9694.793536804307,8.5034,8.5242,8.5034,8.5076,9694.7935
2006-05-24 11:00:00,20.44,20.44,20.41,20.41,4847.396768402154,8.4993,8.4993,8.4868,8.4868,4847.3968
2006-05-24 11:10:00,20.39,20.44,20.34,20.38,14362.657091561938,8.4785,8.4993,8.4577,8.4743,14362.6571
2006-05-24 11:20:00,20.38,20.38,20.33,20.33,14901.256732495507,8.4743,8.4743,8.4535,8.4535,14901.2567
2006-05-24 11:30:00,20.33,20.34,20.33,20.34,33752.24416517055,8.4535,8.4577,8.4535,8.4577,33752.2442
2006-05-24 11:40:00,20.33,20.41,20.33,20.39,14542.19030520646,8.4535,8.4868,8.4535,8.4785,14542.1903
2006-05-24 11:50:00,20.4,20.41,20.36,20.41,17773.788150807897,8.4827,8.4868,8.466,8.4868,17773.7882
2006-05-24 12:00:00,20.41,20.43,20.38,20.39,6822.26211849192,8.4868,8.4951,8.4743,8.4785,6822.2621
2006-05-24 12:10:00,20.38,20.39,20.28,20.28,19928.186714542186,8.4743,8.4785,8.4328,8.4328,19928.1867
2006-05-24 12:20:00,20.27,20.36,20.27,20.28,25493.71633752244,8.4286,8.466,8.4286,8.4328,25493.7163
2006-05-24 12:30:00,20.28,20.3,20.22,20.23,25673.24955116696,8.4328,8.4411,8.4078,8.412,25673.2496
2006-05-24 12:40:00,20.25,20.26,20.22,20.22,19389.58707360861,8.4203,8.4244,8.4078,8.4078,19389.5871
2006-05-24 12:50:00,20.22,20.25,20.22,20.22,9874.326750448832,8.4078,8.4203,8.4078,8.4078,9874.3268
2006-05-24 13:00:00,20.22,20.29,20.16,20.29,15439.856373429082,8.4078,8.4369,8.3829,8.4369,15439.8564
2006-05-24 13:10:00,20.26,20.27,20.2,20.2,9515.260323159782,8.4244,8.4286,8.3995,8.3995,9515.2603
2006-05-24 13:20:00,20.21,20.24,20.19,20.2,9694.793536804307,8.4036,8.4161,8.3953,8.3995,9694.7935
2006-05-24 13:30:00,20.19,20.22,20.11,20.14,25673.24955116696,8.3953,8.4078,8.3621,8.3745,25673.2496
2006-05-24 13:40:00,20.15,20.22,20.13,20.21,8797.127468581686,8.3787,8.4078,8.3704,8.4036,8797.1275
2006-05-24 13:50:00,20.21,20.3,20.2,20.27,7899.461400359065,8.4036,8.4411,8.3995,8.4286,7899.4614
2006-05-24 14:00:00,20.3,20.33,20.26,20.26,19030.520646319565,8.4411,8.4535,8.4244,8.4244,19030.5206
2006-05-24 14:10:00,20.29,20.41,20.27,20.41,22800.71813285457,8.4369,8.4868,8.4286,8.4868,22800.7181
2006-05-24 14:20:00,20.41,20.41,20.3,20.31,31418.31238779173,8.4868,8.4868,8.4411,8.4452,31418.3124
2006-05-24 14:30:00,20.3,20.4,20.27,20.4,12746.85816876122,8.4411,8.4827,8.4286,8.4827,12746.8582
2006-05-24 14:40:00,20.4,20.45,20.39,20.43,22082.58527827648,8.4827,8.5034,8.4785,8.4951,22082.5853
2006-05-24 14:50:00,20.43,20.45,20.35,20.45,40933.57271095152,8.4951,8.5034,8.4619,8.5034,40933.5727
2006-05-24 15:00:00,20.48,20.48,20.44,20.44,70377.01974865349,8.5159,8.5159,8.4993,8.4993,70377.0197
2006-05-24 15:10:00,20.44,20.48,20.44,20.46,57091.5619389587,8.4993,8.5159,8.4993,8.5076,57091.5619
2006-05-24 15:20:00,20.46,20.5,20.46,20.5,46678.6355475763,8.5076,8.5242,8.5076,8.5242,46678.6355
2006-05-24 15:30:00,20.5,20.52,20.47,20.51,24236.98384201077,8.5242,8.5325,8.5118,8.5284,24236.9838
2006-05-24 15:40:00,20.5,20.58,20.5,20.54,35727.10951526032,8.5242,8.5575,8.5242,8.5409,35727.1095
2006-05-24 15:50:00,20.54,20.58,20.46,20.46,67504.4883303411,8.5409,8.5575,8.5076,8.5076,67504.4883
2006-05-25 09:30:00,20.53,20.56,20.48,20.52,7181.328545780969,8.5367,8.5492,8.5159,8.5325,7181.3285
2006-05-25 09:40:00,20.52,20.58,20.51,20.58,5924.596050269299,8.5325,8.5575,8.5284,8.5575,5924.5961
2006-05-25 09:50:00,20.57,20.59,20.55,20.59,20825.852782764807,8.5533,8.5617,8.545,8.5617,20825.8528
2006-05-25 10:00:00,20.58,20.58,20.55,20.55,22980.2513464991,8.5575,8.5575,8.545,8.545,22980.2513
2006-05-25 10:10:00,20.55,20.58,20.55,20.55,33572.71095152603,8.545,8.5575,8.545,8.545,33572.711
2006-05-25 10:20:00,20.55,20.58,20.55,20.56,30341.1131059246,8.545,8.5575,8.545,8.5492,30341.1131
2006-05-25 10:30:00,20.55,20.59,20.55,20.55,26032.31597845601,8.545,8.5617,8.545,8.545,26032.316
2006-05-25 10:40:00,20.55,20.58,20.38,20.55,55116.69658886893,8.545,8.5575,8.4743,8.545,55116.6966
2006-05-25 10:50:00,20.55,20.57,20.55,20.57,3949.730700179533,8.545,8.5533,8.545,8.5533,3949.7307
2006-05-25 11:00:00,20.55,20.61,20.55,20.61,124236.98384201076,8.545,8.57,8.545,8.57,124236.9838
2006-05-25 11:10:00,20.61,20.62,20.6,20.61,15978.456014362657,8.57,8.5741,8.5658,8.57,15978.456
2006-05-25 11:20:00,20.61,20.63,20.61,20.61,18850.987432675043,8.57,8.5783,8.57,8.57,18850.9874
2006-05-25 11:30:00,20.62,20.64,20.61,20.63,30879.712746858164,8.5741,8.5824,8.57,8.5783,30879.7127
2006-05-25 11:40:00,20.61,20.66,20.61,20.62,19389.58707360861,8.57,8.5908,8.57,8.5741,19389.5871
2006-05-25 11:50:00,20.62,20.62,20.58,20.59,26750.44883303411,8.5741,8.5741,8.5575,8.5617,26750.4488
2006-05-25 12:00:00,20.59,20.59,20.55,20.58,16696.58886894075,8.5617,8.5617,8.545,8.5575,16696.5889
2006-05-25 12:10:00,20.58,20.61,20.58,20.61,11849.192100538598,8.5575,8.57,8.5575,8.57,11849.1921
2006-05-25 12:20:00,20.59,20.6,20.58,20.59,2513.464991023339,8.5617,8.5658,8.5575,8.5617,2513.465
2006-05-25 12:30:00,20.59,20.6,20.58,20.6,14542.19030520646,8.5617,8.5658,8.5575,8.5658,14542.1903
2006-05-25 12:40:00,20.59,20.62,20.59,20.62,5745.062836624775,8.5617,8.5741,8.5617,8.5741,5745.0628
2006-05-25 12:50:00,20.61,20.63,20.61,20.61,10771.992818671451,8.57,8.5783,8.57,8.57,10771.9928
2006-05-25 13:00:00,20.61,20.62,20.59,20.59,66965.88868940753,8.57,8.5741,8.5617,8.5617,66965.8887
2006-05-25 13:10:00,20.6,20.6,20.59,20.59,17594.254937163372,8.5658,8.5658,8.5617,8.5617,17594.2549
2006-05-25 13:20:00,20.59,20.6,20.59,20.59,20107.71992818671,8.5617,8.5658,8.5617,8.5617,20107.7199
2006-05-25 13:30:00,20.59,20.6,20.59,20.6,17235.188509874326,8.5617,8.5658,8.5617,8.5658,17235.1885
2006-05-25 13:40:00,20.59,20.61,20.59,20.6,34470.37701974865,8.5617,8.57,8.5617,8.5658,34470.377
2006-05-25 13:50:00,20.61,20.61,20.59,20.59,24955.116696588862,8.57,8.57,8.5617,8.5617,24955.1167
2006-05-25 14:00:00,20.59,20.59,20.59,20.59,9515.260323159782,8.5617,8.5617,8.5617,8.5617,9515.2603
2006-05-25 14:10:00,20.59,20.61,20.59,20.59,5924.596050269299,8.5617,8.57,8.5617,8.5617,5924.5961
2006-05-25 14:20:00,20.59,20.62,20.59,20.61,16517.055655296226,8.5617,8.5741,8.5617,8.57,16517.0557
2006-05-25 14:30:00,20.61,20.64,20.61,20.64,33034.11131059245,8.57,8.5824,8.57,8.5824,33034.1113
2006-05-25 14:40:00,20.64,20.64,20.58,20.58,84380.61041292638,8.5824,8.5824,8.5575,8.5575,84380.6104
2006-05-25 14:50:00,20.59,20.6,20.55,20.6,61041.29263913823,8.5617,8.5658,8.545,8.5658,61041.2926
2006-05-25 15:00:00,20.58,20.6,20.58,20.58,18491.921005386,8.5575,8.5658,8.5575,8.5575,18491.921
2006-05-25 15:10:00,20.57,20.58,20.55,20.58,25314.183123877912,8.5533,8.5575,8.545,8.5575,25314.1831
2006-05-25 15:20:00,20.58,20.58,20.54,20.54,28725.314183123875,8.5575,8.5575,8.5409,8.5409,28725.3142
2006-05-25 15:30:00,20.56,20.58,20.53,20.56,68222.6211849192,8.5492,8.5575,8.5367,8.5492,68222.6212
2006-05-25 15:40:00,20.57,20.58,20.52,20.54,104488.33034111308,8.5533,8.5575,8.5325,8.5409,104488.3303
2006-05-25 15:50:00,20.54,20.63,20.54,20.62,37342.90843806104,8.5409,8.5783,8.5409,8.5741,37342.9084
2006-05-26 09:30:00,20.61,20.65,20.59,20.62,9156.193895870734,8.57,8.5866,8.5617,8.5741,9156.1939
2006-05-26 09:40:00,20.64,20.73,20.64,20.72,8438.061041292638,8.5824,8.6199,8.5824,8.6157,8438.061
2006-05-26 09:50:00,20.72,20.73,20.7,20.73,10233.39317773788,8.6157,8.6199,8.6074,8.6199,10233.3932
2006-05-26 10:00:00,20.73,20.83,20.73,20.82,21005.38599640933,8.6199,8.6615,8.6199,8.6573,21005.386
2006-05-26 10:10:00,20.8,20.8,20.75,20.78,7719.928186714541,8.649,8.649,8.6282,8.6407,7719.9282
2006-05-26 10:20:00,20.78,20.78,20.73,20.75,10053.859964093355,8.6407,8.6407,8.6199,8.6282,10053.86
2006-05-26 10:30:00,20.75,20.85,20.75,20.77,19569.12028725314,8.6282,8.6698,8.6282,8.6365,19569.1203
2006-05-26 10:40:00,20.77,20.79,20.75,20.77,20825.852782764807,8.6365,8.6448,8.6282,8.6365,20825.8528
2006-05-26 10:50:00,20.76,20.77,20.74,20.74,48114.90125673249,8.6323,8.6365,8.624,8.624,48114.9013
2006-05-26 11:00:00,20.76,20.77,20.72,20.77,41831.23877917414,8.6323,8.6365,8.6157,8.6365,41831.2388
2006-05-26 11:10:00,20.77,20.77,20.75,20.76,12028.725314183122,8.6365,8.6365,8.6282,8.6323,12028.7253
2006-05-26 11:20:00,20.76,20.84,20.76,20.82,67145.42190305206,8.6323,8.6656,8.6323,8.6573,67145.4219
2006-05-26 11:30:00,20.82,20.86,20.82,20.86,10951.526032315976,8.6573,8.6739,8.6573,8.6739,10951.526
2006-05-26 11:40:00,20.86,20.87,20.79,20.83,29622.980251346493,8.6739,8.6781,8.6448,8.6615,29622.9803
2006-05-26 11:50:00,20.83,20.84,20.8,20.84,16517.055655296226,8.6615,8.6656,8.649,8.6656,16517.0557
2006-05-26 12:00:00,20.84,20.85,20.82,20.84,14183.123877917413,8.6656,8.6698,8.6573,8.6656,14183.1239
2006-05-26 12:10:00,20.85,20.89,20.85,20.87,18671.45421903052,8.6698,8.6864,8.6698,8.6781,18671.4542
2006-05-26 12:20:00,20.88,20.89,20.85,20.87,9694.793536804307,8.6822,8.6864,8.6698,8.6781,9694.7935
2006-05-26 12:30:00,20.88,20.88,20.84,20.85,12567.324955116695,8.6822,8.6822,8.6656,8.6698,12567.325
2006-05-26 12:40:00,20.88,20.9,20.88,20.88,12208.258527827646,8.6822,8.6906,8.6822,8.6822,12208.2585
2006-05-26 12:50:00,20.87,20.89,20.82,20.87,13824.057450628365,8.6781,8.6864,8.6573,8.6781,13824.0575
2006-05-26 13:00:00,20.86,20.89,20.86,20.89,44344.70377019748,8.6739,8.6864,8.6739,8.6864,44344.7038
2006-05-26 13:10:00,20.88,20.9,20.87,20.87,71095.15260323159,8.6822,8.6906,8.6781,8.6781,71095.1526
2006-05-26 13:20:00,20.88,20.89,20.85,20.85,3949.730700179533,8.6822,8.6864,8.6698,8.6698,3949.7307
2006-05-26 13:30:00,20.85,20.89,20.85,20.88,6642.728904847396,8.6698,8.6864,8.6698,8.6822,6642.7289
2006-05-26 13:40:00,20.87,20.9,20.87,20.88,4308.7971274685815,8.6781,8.6906,8.6781,8.6822,4308.7971
2006-05-26 13:50:00,20.88,20.88,20.83,20.83,5026.929982046678,8.6822,8.6822,8.6615,8.6615,5026.93
2006-05-26 14:00:00,20.83,20.85,20.83,20.83,11490.12567324955,8.6615,8.6698,8.6615,8.6615,11490.1257
2006-05-26 14:10:00,20.83,20.87,20.83,20.84,4129.2639138240565,8.6615,8.6781,8.6615,8.6656,4129.2639
2006-05-26 14:20:00,20.85,20.87,20.84,20.87,4308.7971274685815,8.6698,8.6781,8.6656,8.6781,4308.7971
2006-05-26 14:30:00,20.87,20.87,20.85,20.87,8438.061041292638,8.6781,8.6781,8.6698,8.6781,8438.061
2006-05-26 14:40:00,20.86,20.86,20.84,20.84,5745.062836624775,8.6739,8.6739,8.6656,8.6656,5745.0628
2006-05-26 14:50:00,20.83,20.85,20.83,20.85,16517.055655296226,8.6615,8.6698,8.6615,8.6698,16517.0557
2006-05-26 15:00:00,20.85,20.86,20.85,20.85,15798.92280071813,8.6698,8.6739,8.6698,8.6698,15798.9228
2006-05-26 15:10:00,20.85,20.89,20.85,20.88,34290.84380610412,8.6698,8.6864,8.6698,8.6822,34290.8438
2006-05-26 15:20:00,20.88,20.88,20.83,20.83,42190.30520646319,8.6822,8.6822,8.6615,8.6615,42190.3052
2006-05-26 15:30:00,20.82,20.83,20.81,20.82,54398.56373429084,8.6573,8.6615,8.6531,8.6573,54398.5637
2006-05-26 15:40:00,20.83,20.89,20.83,20.84,43087.97127468581,8.6615,8.6864,8.6615,8.6656,43087.9713
2006-05-26 15:50:00,20.83,20.88,20.82,20.87,50448.8330341113,8.6615,8.6822,8.6573,8.6781,50448.833
2006-05-30 09:30:00,20.75,20.78,20.75,20.75,19389.58707360861,8.6282,8.6407,8.6282,8.6282,19389.5871
2006-05-30 09:40:00,20.75,20.82,20.72,20.72,9156.193895870734,8.6282,8.6573,8.6157,8.6157,9156.1939
2006-05-30 09:50:00,20.72,20.73,20.66,20.66,15439.856373429082,8.6157,8.6199,8.5908,8.5908,15439.8564
2006-05-30 10:00:00,20.66,20.77,20.66,20.75,43267.504488330334,8.5908,8.6365,8.5908,8.6282,43267.5045
2006-05-30 10:10:00,20.74,20.75,20.7,20.74,24775.58348294434,8.624,8.6282,8.6074,8.624,24775.5835
2006-05-30 10:20:00,20.74,20.8,20.74,20.8,18312.38779174147,8.624,8.649,8.624,8.649,18312.3878
2006-05-30 10:30:00,20.76,20.8,20.69,20.71,20107.71992818671,8.6323,8.649,8.6032,8.6116,20107.7199
2006-05-30 10:40:00,20.7,20.73,20.67,20.68,23159.784560143624,8.6074,8.6199,8.5949,8.5991,23159.7846
2006-05-30 10:50:00,20.68,20.69,20.61,20.61,12208.258527827646,8.5991,8.6032,8.57,8.57,12208.2585
2006-05-30 11:00:00,20.61,20.68,20.61,20.68,35906.642728904844,8.57,8.5991,8.57,8.5991,35906.6427
2006-05-30 11:10:00,20.64,20.68,20.61,20.61,22800.71813285457,8.5824,8.5991,8.57,8.57,22800.7181
2006-05-30 11:20:00,20.61,20.61,20.48,20.5,20466.78635547576,8.57,8.57,8.5159,8.5242,20466.7864
2006-05-30 11:30:00,20.5,20.5,20.44,20.47,42190.30520646319,8.5242,8.5242,8.4993,8.5118,42190.3052
2006-05-30 11:40:00,20.47,20.47,20.44,20.45,8617.594254937163,8.5118,8.5118,8.4993,8.5034,8617.5943
2006-05-30 11:50:00,20.46,20.48,20.44,20.47,21903.05206463196,8.5076,8.5159,8.4993,8.5118,21903.0521
2006-05-30 12:00:00,20.47,20.47,20.42,20.42,20287.25314183124,8.5118,8.5118,8.491,8.491,20287.2531
2006-05-30 12:10:00,20.42,20.45,20.41,20.44,13285.457809694792,8.491,8.5034,8.4868,8.4993,13285.4578
2006-05-30 12:20:00,20.44,20.44,20.43,20.43,7899.461400359065,8.4993,8.4993,8.4951,8.4951,7899.4614
2006-05-30 12:30:00,20.43,20.44,20.42,20.44,15798.92280071813,8.4951,8.4993,8.491,8.4993,15798.9228
2006-05-30 12:40:00,20.45,20.45,20.43,20.43,9156.193895870734,8.5034,8.5034,8.4951,8.4951,9156.1939
2006-05-30 12:50:00,20.45,20.45,20.43,20.43,9694.793536804307,8.5034,8.5034,8.4951,8.4951,9694.7935
2006-05-30 13:00:00,20.43,20.46,20.42,20.46,14542.19030520646,8.4951,8.5076,8.491,8.5076,14542.1903
2006-05-30 13:10:00,20.47,20.47,20.42,20.42,14721.723518850986,8.5118,8.5118,8.491,8.491,14721.7235
2006-05-30 13:20:00,20.42,20.42,20.38,20.38,6463.195691202872,8.491,8.491,8.4743,8.4743,6463.1957
2006-05-30 13:30:00,20.39,20.4,20.38,20.38,16696.58886894075,8.4785,8.4827,8.4743,8.4743,16696.5889
2006-05-30 13:40:00,20.39,20.39,20.31,20.31,40754.03949730699,8.4785,8.4785,8.4452,8.4452,40754.0395
2006-05-30 13:50:00,20.3,20.34,20.29,20.32,31418.31238779173,8.4411,8.4577,8.4369,8.4494,31418.3124
2006-05-30 14:00:00,20.32,20.41,20.32,20.37,21543.985637342907,8.4494,8.4868,8.4494,8.4702,21543.9856
2006-05-30 14:10:00,20.4,20.44,20.38,20.43,35727.10951526032,8.4827,8.4993,8.4743,8.4951,35727.1095
2006-05-30 14:20:00,20.41,20.44,20.38,20.38,54398.56373429084,8.4868,8.4993,8.4743,8.4743,54398.5637
2006-05-30 14:30:00,20.38,20.42,20.32,20.32,34470.37701974865,8.4743,8.491,8.4494,8.4494,34470.377
2006-05-30 14:40:00,20.33,20.38,20.31,20.32,37163.37522441651,8.4535,8.4743,8.4452,8.4494,37163.3752
2006-05-30 14:50:00,20.32,20.33,20.25,20.27,23877.91741472172,8.4494,8.4535,8.4203,8.4286,23877.9174
2006-05-30 15:00:00,20.26,20.28,20.23,20.26,18850.987432675043,8.4244,8.4328,8.412,8.4244,18850.9874
2006-05-30 15:10:00,20.25,20.25,20.15,20.15,56014.36265709155,8.4203,8.4203,8.3787,8.3787,56014.3627
2006-05-30 15:20:00,20.16,20.19,20.12,20.17,81867.14542190304,8.3829,8.3953,8.3662,8.387,81867.1454
2006-05-30 15:30:00,20.19,20.19,20.1,20.15,78456.01436265708,8.3953,8.3953,8.3579,8.3787,78456.0144
2006-05-30 15:40:00,20.15,20.15,20.05,20.07,57450.62836624775,8.3787,8.3787,8.3371,8.3454,57450.6284
2006-05-30 15:50:00,20.08,20.15,20.07,20.13,60682.22621184919,8.3496,8.3787,8.3454,8.3704,60682.2262
2006-05-31 09:30:00,20.22,20.33,20.2,20.22,20646.319569120285,8.4078,8.4535,8.3995,8.4078,20646.3196
2006-05-31 09:40:00,20.27,20.27,20.17,20.2,12926.391382405744,8.4286,8.4286,8.387,8.3995,12926.3914
2006-05-31 09:50:00,20.2,20.44,20.2,20.35,18850.987432675043,8.3995,8.4993,8.3995,8.4619,18850.9874
2006-05-31 10:00:00,20.31,20.37,20.27,20.32,26750.44883303411,8.4452,8.4702,8.4286,8.4494,26750.4488
2006-05-31 10:10:00,20.32,20.44,20.31,20.39,17055.6552962298,8.4494,8.4993,8.4452,8.4785,17055.6553
2006-05-31 10:20:00,20.38,20.53,20.36,20.48,13285.457809694792,8.4743,8.5367,8.466,8.5159,13285.4578
2006-05-31 10:30:00,20.46,20.58,20.45,20.54,17953.321364452422,8.5076,8.5575,8.5034,8.5409,17953.3214
2006-05-31 10:40:00,20.55,20.55,20.43,20.48,4847.396768402154,8.545,8.545,8.4951,8.5159,4847.3968
2006-05-31 10:50:00,20.48,20.48,20.42,20.45,5206.463195691202,8.5159,8.5159,8.491,8.5034,5206.4632
2006-05-31 11:00:00,20.44,20.44,20.39,20.39,4129.2639138240565,8.4993,8.4993,8.4785,8.4785,4129.2639
2006-05-31 11:10:00,20.4,20.4,20.31,20.35,7540.394973070017,8.4827,8.4827,8.4452,8.4619,7540.395
2006-05-31 11:20:00,20.36,20.47,20.36,20.45,10592.459605026928,8.466,8.5118,8.466,8.5034,10592.4596
2006-05-31 11:30:00,20.45,20.46,20.42,20.46,10233.39317773788,8.5034,8.5076,8.491,8.5076,10233.3932
2006-05-31 11:40:00,20.46,20.46,20.43,20.45,17594.254937163372,8.5076,8.5076,8.4951,8.5034,17594.2549
2006-05-31 11:50:00,20.46,20.47,20.44,20.45,5745.062836624775,8.5076,8.5118,8.4993,8.5034,5745.0628
2006-05-31 12:00:00,20.45,20.47,20.44,20.44,11131.0592459605,8.5034,8.5118,8.4993,8.4993,11131.0592
2006-05-31 12:10:00,20.45,20.47,20.45,20.46,9515.260323159782,8.5034,8.5118,8.5034,8.5076,9515.2603
2006-05-31 12:20:00,20.46,20.46,20.44,20.44,5026.929982046678,8.5076,8.5076,8.4993,8.4993,5026.93
2006-05-31 12:30:00,20.46,20.46,20.42,20.44,5565.529622980251,8.5076,8.5076,8.491,8.4993,5565.5296
2006-05-31 12:40:00,20.43,20.44,20.35,20.39,6822.26211849192,8.4951,8.4993,8.4619,8.4785,6822.2621
2006-05-31 12:50:00,20.39,20.39,20.35,20.37,17773.788150807897,8.4785,8.4785,8.4619,8.4702,17773.7882
2006-05-31 13:00:00,20.36,20.39,20.36,20.39,6822.26211849192,8.466,8.4785,8.466,8.4785,6822.2621
2006-05-31 13:10:00,20.39,20.4,20.38,20.39,3949.730700179533,8.4785,8.4827,8.4743,8.4785,3949.7307
2006-05-31 13:20:00,20.4,20.4,20.34,20.34,5924.596050269299,8.4827,8.4827,8.4577,8.4577,5924.5961
2006-05-31 13:30:00,20.35,20.41,20.35,20.41,4667.86355475763,8.4619,8.4868,8.4619,8.4868,4667.8636
2006-05-31 13:40:00,20.41,20.44,20.4,20.41,6822.26211849192,8.4868,8.4993,8.4827,8.4868,6822.2621
2006-05-31 13:50:00,20.41,20.44,20.39,20.41,9156.193895870734,8.4868,8.4993,8.4785,8.4868,9156.1939
2006-05-31 14:00:00,20.41,20.47,20.4,20.45,11849.192100538598,8.4868,8.5118,8.4827,8.5034,11849.1921
2006-05-31 14:10:00,20.45,20.45,20.34,20.36,22441.651705565528,8.5034,8.5034,8.4577,8.466,22441.6517
2006-05-31 14:20:00,20.38,20.46,20.38,20.43,10951.526032315976,8.4743,8.5076,8.4743,8.4951,10951.526
2006-05-31 14:30:00,20.44,20.47,20.44,20.46,50448.8330341113,8.4993,8.5118,8.4993,8.5076,50448.833
2006-05-31 14:40:00,20.45,20.46,20.44,20.45,15619.389587073609,8.5034,8.5076,8.4993,8.5034,15619.3896
2006-05-31 14:50:00,20.46,20.47,20.44,20.47,28366.247755834826,8.5076,8.5118,8.4993,8.5118,28366.2478
2006-05-31 15:00:00,20.46,20.5,20.45,20.48,173608.6175942549,8.5076,8.5242,8.5034,8.5159,173608.6176
2006-05-31 15:10:00,20.47,20.47,20.44,20.44,16876.122082585276,8.5118,8.5118,8.4993,8.4993,16876.1221
2006-05-31 15:20:00,20.44,20.45,20.39,20.43,14183.123877917413,8.4993,8.5034,8.4785,8.4951,14183.1239
2006-05-31 15:30:00,20.45,20.46,20.44,20.45,15439.856373429082,8.5034,8.5076,8.4993,8.5034,15439.8564
2006-05-31 15:40:00,20.45,20.48,20.45,20.48,29982.046678635543,8.5034,8.5159,8.5034,8.5159,29982.0467
2006-05-31 15:50:00,20.48,20.48,20.45,20.46,50448.8330341113,8.5159,8.5159,8.5034,8.5076,50448.833
2006-06-01 09:30:00,20.46,20.5,20.45,20.49,92639.1382405745,8.5076,8.5242,8.5034,8.5201,92639.1382
2006-06-01 09:40:00,20.49,20.72,20.47,20.72,66965.88868940753,8.5201,8.6157,8.5118,8.6157,66965.8887
2006-06-01 09:50:00,20.73,20.73,20.58,20.59,33393.1777378815,8.6199,8.6199,8.5575,8.5617,33393.1777
2006-06-01 10:00:00,20.59,20.68,20.58,20.64,18671.45421903052,8.5617,8.5991,8.5575,8.5824,18671.4542
2006-06-01 10:10:00,20.64,20.65,20.62,20.62,7181.328545780969,8.5824,8.5866,8.5741,8.5741,7181.3285
2006-06-01 10:20:00,20.59,20.61,20.58,20.61,10771.992818671451,8.5617,8.57,8.5575,8.57,10771.9928
2006-06-01 10:30:00,20.61,20.67,20.61,20.65,20107.71992818671,8.57,8.5949,8.57,8.5866,20107.7199
2006-06-01 10:40:00,20.65,20.67,20.65,20.65,6104.129263913823,8.5866,8.5949,8.5866,8.5866,6104.1293
2006-06-01 10:50:00,20.66,20.66,20.61,20.63,7540.394973070017,8.5908,8.5908,8.57,8.5783,7540.395
2006-06-01 11:00:00,20.6,20.61,20.6,20.61,10412.926391382403,8.5658,8.57,8.5658,8.57,10412.9264
2006-06-01 11:10:00,20.61,20.66,20.61,20.65,5924.596050269299,8.57,8.5908,8.57,8.5866,5924.5961
2006-06-01 11:20:00,20.64,20.69,20.64,20.69,11849.192100538598,8.5824,8.6032,8.5824,8.6032,11849.1921
2006-06-01 11:30:00,20.68,20.74,20.66,20.73,6104.129263913823,8.5991,8.624,8.5908,8.6199,6104.1293
2006-06-01 11:40:00,20.74,20.79,20.73,20.79,12567.324955116695,8.624,8.6448,8.6199,8.6448,12567.325
2006-06-01 11:50:00,20.78,20.8,20.74,20.78,34290.84380610412,8.6407,8.649,8.624,8.6407,34290.8438
2006-06-01 12:00:00,20.78,20.84,20.78,20.84,16876.122082585276,8.6407,8.6656,8.6407,8.6656,16876.1221
2006-06-01 12:10:00,20.83,20.83,20.79,20.83,15798.92280071813,8.6615,8.6615,8.6448,8.6615,15798.9228
2006-06-01 12:20:00,20.83,20.86,20.82,20.84,10233.39317773788,8.6615,8.6739,8.6573,8.6656,10233.3932
2006-06-01 12:30:00,20.84,20.85,20.82,20.82,15439.856373429082,8.6656,8.6698,8.6573,8.6573,15439.8564
2006-06-01 12:40:00,20.81,20.81,20.76,20.77,8797.127468581686,8.6531,8.6531,8.6323,8.6365,8797.1275
2006-06-01 12:50:00,20.76,20.76,20.75,20.76,8078.994614003589,8.6323,8.6323,8.6282,8.6323,8078.9946
2006-06-01 13:00:00,20.76,20.76,20.75,20.75,8078.994614003589,8.6323,8.6323,8.6282,8.6282,8078.9946
2006-06-01 13:10:00,20.75,20.76,20.74,20.75,4847.396768402154,8.6282,8.6323,8.624,8.6282,4847.3968
2006-06-01 13:20:00,20.74,20.75,20.73,20.75,2692.998204667864,8.624,8.6282,8.6199,8.6282,2692.9982
2006-06-01 13:30:00,20.74,20.74,20.7,20.7,6822.26211849192,8.624,8.624,8.6074,8.6074,6822.2621
2006-06-01 13:40:00,20.7,20.72,20.7,20.71,2513.464991023339,8.6074,8.6157,8.6074,8.6116,2513.465
2006-06-01 13:50:00,20.71,20.72,20.7,20.7,3231.597845601436,8.6116,8.6157,8.6074,8.6074,3231.5978
2006-06-01 14:00:00,20.7,20.73,20.7,20.71,3949.730700179533,8.6074,8.6199,8.6074,8.6116,3949.7307
2006-06-01 14:10:00,20.72,20.72,20.71,20.72,5745.062836624775,8.6157,8.6157,8.6116,8.6157,5745.0628
2006-06-01 14:20:00,20.72,20.74,20.72,20.74,4129.2639138240565,8.6157,8.624,8.6157,8.624,4129.2639
2006-06-01 14:30:00,20.74,20.78,20.71,20.78,11490.12567324955,8.624,8.6407,8.6116,8.6407,11490.1257
2006-06-01 14:40:00,20.77,20.77,20.74,20.74,4847.396768402154,8.6365,8.6365,8.624,8.624,4847.3968
2006-06-01 14:50:00,20.75,20.76,20.75,20.76,4488.3303411131055,8.6282,8.6323,8.6282,8.6323,4488.3303
2006-06-01 15:00:00,20.76,20.76,20.69,20.7,14901.256732495507,8.6323,8.6323,8.6032,8.6074,14901.2567
2006-06-01 15:10:00,20.69,20.69,20.63,20.64,31238.779174147214,8.6032,8.6032,8.5783,8.5824,31238.7792
2006-06-01 15:20:00,20.64,20.68,20.64,20.65,16157.989228007178,8.5824,8.5991,8.5824,8.5866,16157.9892
2006-06-01 15:30:00,20.65,20.66,20.63,20.64,46678.6355475763,8.5866,8.5908,8.5783,8.5824,46678.6355
2006-06-01 15:40:00,20.65,20.73,20.64,20.73,28007.181328545776,8.5866,8.6199,8.5824,8.6199,28007.1813
2006-06-01 15:50:00,20.73,20.75,20.71,20.74,40933.57271095152,8.6199,8.6282,8.6116,8.624,40933.5727
2006-06-02 09:30:00,21.0,21.05,20.74,21.0,23339.31777378815,8.7321,8.7529,8.624,8.7321,23339.3178
2006-06-02 09:40:00,21.06,21.07,20.81,20.87,25852.782764811487,8.7571,8.7612,8.6531,8.6781,25852.7828
2006-06-02 09:50:00,20.87,20.89,20.81,20.83,35188.509874326744,8.6781,8.6864,8.6531,8.6615,35188.5099
2006-06-02 10:00:00,20.83,20.84,20.75,20.8,17235.188509874326,8.6615,8.6656,8.6282,8.649,17235.1885
2006-06-02 10:10:00,20.81,20.83,20.76,20.77,19210.05385996409,8.6531,8.6615,8.6323,8.6365,19210.0539
2006-06-02 10:20:00,20.77,20.86,20.71,20.82,16337.522441651705,8.6365,8.6739,8.6116,8.6573,16337.5224
2006-06-02 10:30:00,20.82,20.84,20.75,20.77,13285.457809694792,8.6573,8.6656,8.6282,8.6365,13285.4578
2006-06-02 10:40:00,20.76,20.8,20.76,20.79,5206.463195691202,8.6323,8.649,8.6323,8.6448,5206.4632
2006-06-02 10:50:00,20.79,20.82,20.75,20.76,5385.996409335727,8.6448,8.6573,8.6282,8.6323,5385.9964
2006-06-02 11:00:00,20.76,20.8,20.74,20.75,18312.38779174147,8.6323,8.649,8.624,8.6282,18312.3878
2006-06-02 11:10:00,20.76,20.8,20.75,20.77,6463.195691202872,8.6323,8.649,8.6282,8.6365,6463.1957
2006-06-02 11:20:00,20.79,20.84,20.78,20.83,6104.129263913823,8.6448,8.6656,8.6407,8.6615,6104.1293
2006-06-02 11:30:00,20.83,20.93,20.83,20.93,29443.44703770197,8.6615,8.703,8.6615,8.703,29443.447
2006-06-02 11:40:00,20.93,20.94,20.85,20.88,41472.17235188509,8.703,8.7072,8.6698,8.6822,41472.1724
2006-06-02 11:50:00,20.88,20.9,20.87,20.9,15619.389587073609,8.6822,8.6906,8.6781,8.6906,15619.3896
2006-06-02 12:00:00,20.9,20.93,20.89,20.93,10592.459605026928,8.6906,8.703,8.6864,8.703,10592.4596
2006-06-02 12:10:00,20.93,20.93,20.87,20.89,17235.188509874326,8.703,8.703,8.6781,8.6864,17235.1885
2006-06-02 12:20:00,20.9,20.93,20.88,20.92,16337.522441651705,8.6906,8.703,8.6822,8.6989,16337.5224
2006-06-02 12:30:00,20.92,20.93,20.89,20.92,21903.05206463196,8.6989,8.703,8.6864,8.6989,21903.0521
2006-06-02 12:40:00,20.92,20.93,20.9,20.9,28725.314183123875,8.6989,8.703,8.6906,8.6906,28725.3142
2006-06-02 12:50:00,20.92,20.92,20.9,20.9,13285.457809694792,8.6989,8.6989,8.6906,8.6906,13285.4578
2006-06-02 13:00:00,20.9,20.91,20.88,20.9,15080.789946140034,8.6906,8.6947,8.6822,8.6906,15080.7899
2006-06-02 13:10:00,20.89,20.94,20.89,20.94,15260.323159784555,8.6864,8.7072,8.6864,8.7072,15260.3232
2006-06-02 13:20:00,20.94,20.99,20.9,20.98,61041.29263913823,8.7072,8.728,8.6906,8.7238,61041.2926
2006-06-02 13:30:00,20.98,20.98,20.96,20.96,20646.319569120285,8.7238,8.7238,8.7155,8.7155,20646.3196
2006-06-02 13:40:00,20.96,20.97,20.95,20.97,25852.782764811487,8.7155,8.7197,8.7113,8.7197,25852.7828
2006-06-02 13:50:00,20.98,20.98,20.96,20.97,7540.394973070017,8.7238,8.7238,8.7155,8.7197,7540.395
2006-06-02 14:00:00,20.96,20.98,20.94,20.96,20287.25314183124,8.7155,8.7238,8.7072,8.7155,20287.2531
2006-06-02 14:10:00,20.96,20.97,20.94,20.95,16517.055655296226,8.7155,8.7197,8.7072,8.7113,16517.0557
2006-06-02 14:20:00,20.95,20.97,20.94,20.97,13644.52423698384,8.7113,8.7197,8.7072,8.7197,13644.5242
2006-06-02 14:30:00,20.97,21.04,20.97,21.04,15439.856373429082,8.7197,8.7488,8.7197,8.7488,15439.8564
2006-06-02 14:40:00,21.05,21.05,21.03,21.03,12387.79174147217,8.7529,8.7529,8.7446,8.7446,12387.7917
2006-06-02 14:50:00,21.03,21.04,21.03,21.04,25134.64991023339,8.7446,8.7488,8.7446,8.7488,25134.6499
2006-06-02 15:00:00,21.05,21.07,20.99,21.02,25673.24955116696,8.7529,8.7612,8.728,8.7405,25673.2496
2006-06-02 15:10:00,21.0,21.01,20.99,21.0,35906.642728904844,8.7321,8.7363,8.728,8.7321,35906.6427
2006-06-02 15:20:00,21.0,21.03,20.99,21.0,42010.77199281866,8.7321,8.7446,8.728,8.7321,42010.772
2006-06-02 15:30:00,21.0,21.06,21.0,21.04,39138.24057450628,8.7321,8.7571,8.7321,8.7488,39138.2406
2006-06-02 15:40:00,21.04,21.06,20.95,20.97,39676.84021543985,8.7488,8.7571,8.7113,8.7197,39676.8402
2006-06-02 15:50:00,20.96,21.0,20.95,21.0,36624.77558348294,8.7155,8.7321,8.7113,8.7321,36624.7756
2006-06-05 09:30:00,20.97,21.02,20.87,20.87,11131.0592459605,8.7197,8.7405,8.6781,8.6781,11131.0592
2006-06-05 09:40:00,20.87,20.87,20.74,20.77,7540.394973070017,8.6781,8.6781,8.624,8.6365,7540.395
2006-06-05 09:50:00,20.77,20.8,20.75,20.75,7719.928186714541,8.6365,8.649,8.6282,8.6282,7719.9282
2006-06-05 10:00:00,20.75,20.79,20.72,20.78,5206.463195691202,8.6282,8.6448,8.6157,8.6407,5206.4632
2006-06-05 10:10:00,20.75,20.82,20.74,20.82,5206.463195691202,8.6282,8.6573,8.624,8.6573,5206.4632
2006-06-05 10:20:00,20.82,20.82,20.8,20.8,3052.0646319569114,8.6573,8.6573,8.649,8.649,3052.0646
2006-06-05 10:30:00,20.81,20.88,20.81,20.85,12208.258527827646,8.6531,8.6822,8.6531,8.6698,12208.2585
2006-06-05 10:40:00,20.83,20.84,20.82,20.83,4308.7971274685815,8.6615,8.6656,8.6573,8.6615,4308.7971
2006-06-05 10:50:00,20.84,20.87,20.82,20.87,5924.596050269299,8.6656,8.6781,8.6573,8.6781,5924.5961
2006-06-05 11:00:00,20.84,20.88,20.84,20.86,3949.730700179533,8.6656,8.6822,8.6656,8.6739,3949.7307
2006-06-05 11:10:00,20.84,20.85,20.78,20.78,6104.129263913823,8.6656,8.6698,8.6407,8.6407,6104.1293
2006-06-05 11:20:00,20.78,20.79,20.76,20.79,8797.127468581686,8.6407,8.6448,8.6323,8.6448,8797.1275
2006-06-05 11:30:00,20.78,20.79,20.76,20.77,14003.590664272888,8.6407,8.6448,8.6323,8.6365,14003.5907
2006-06-05 11:40:00,20.77,20.82,20.76,20.82,9515.260323159782,8.6365,8.6573,8.6323,8.6573,9515.2603
2006-06-05 11:50:00,20.8,20.8,20.74,20.74,8617.594254937163,8.649,8.649,8.624,8.624,8617.5943
2006-06-05 12:00:00,20.75,20.79,20.74,20.79,19210.05385996409,8.6282,8.6448,8.624,8.6448,19210.0539
2006-06-05 12:10:00,20.77,20.79,20.74,20.76,3590.6642728904844,8.6365,8.6448,8.624,8.6323,3590.6643
2006-06-05 12:20:00,20.75,20.76,20.72,20.73,8976.660682226211,8.6282,8.6323,8.6157,8.6199,8976.6607
2006-06-05 12:30:00,20.74,20.75,20.71,20.74,15978.456014362657,8.624,8.6282,8.6116,8.624,15978.456
2006-06-05 12:40:00,20.74,20.74,20.73,20.73,3411.13105924596,8.624,8.624,8.6199,8.6199,3411.1311
2006-06-05 12:50:00,20.73,20.75,20.73,20.74,6642.728904847396,8.6199,8.6282,8.6199,8.624,6642.7289
2006-06-05 13:00:00,20.75,20.76,20.74,20.75,9694.793536804307,8.6282,8.6323,8.624,8.6282,9694.7935
2006-06-05 13:10:00,20.75,20.76,20.73,20.76,2513.464991023339,8.6282,8.6323,8.6199,8.6323,2513.465
2006-06-05 13:20:00,20.76,20.78,20.74,20.75,5026.929982046678,8.6323,8.6407,8.624,8.6282,5026.93
2006-06-05 13:30:00,20.75,20.81,20.75,20.76,9515.260323159782,8.6282,8.6531,8.6282,8.6323,9515.2603
2006-06-05 13:40:00,20.79,20.79,20.74,20.74,1974.8653500897665,8.6448,8.6448,8.624,8.624,1974.8654
2006-06-05 13:50:00,20.74,20.75,20.74,20.75,2692.998204667864,8.624,8.6282,8.624,8.6282,2692.9982
2006-06-05 14:00:00,20.75,20.75,20.73,20.73,6463.195691202872,8.6282,8.6282,8.6199,8.6199,6463.1957
2006-06-05 14:10:00,20.73,20.73,20.71,20.72,16876.122082585276,8.6199,8.6199,8.6116,8.6157,16876.1221
2006-06-05 14:20:00,20.69,20.69,20.68,20.68,16337.522441651705,8.6032,8.6032,8.5991,8.5991,16337.5224
2006-06-05 14:30:00,20.68,20.68,20.62,20.63,4129.2639138240565,8.5991,8.5991,8.5741,8.5783,4129.2639
2006-06-05 14:40:00,20.61,20.67,20.6,20.67,13644.52423698384,8.57,8.5949,8.5658,8.5949,13644.5242
2006-06-05 14:50:00,20.65,20.67,20.62,20.62,7719.928186714541,8.5866,8.5949,8.5741,8.5741,7719.9282
2006-06-05 15:00:00,20.64,20.66,20.6,20.64,24596.050269299816,8.5824,8.5908,8.5658,8.5824,24596.0503
2006-06-05 15:10:00,20.63,20.63,20.58,20.61,8617.594254937163,8.5783,8.5783,8.5575,8.57,8617.5943
2006-06-05 15:20:00,20.61,20.69,20.61,20.64,65888.68940754038,8.57,8.6032,8.57,8.5824,65888.6894
2006-06-05 15:30:00,20.62,20.64,20.59,20.61,11669.658886894074,8.5741,8.5824,8.5617,8.57,11669.6589
2006-06-05 15:40:00,20.59,20.59,20.55,20.56,5206.463195691202,8.5617,8.5617,8.545,8.5492,5206.4632
2006-06-05 15:50:00,20.55,20.59,20.55,20.59,51526.032315978446,8.545,8.5617,8.545,8.5617,51526.0323
2006-06-06 09:30:00,20.67,20.7,20.5,20.54,17773.788150807897,8.5949,8.6074,8.5242,8.5409,17773.7882
2006-06-06 09:40:00,20.56,20.56,20.43,20.44,7899.461400359065,8.5492,8.5492,8.4951,8.4993,7899.4614
2006-06-06 09:50:00,20.38,20.52,20.3,20.34,11849.192100538598,8.4743,8.5325,8.4411,8.4577,11849.1921
2006-06-06 10:00:00,20.38,20.45,20.34,20.43,10592.459605026928,8.4743,8.5034,8.4577,8.4951,10592.4596
2006-06-06 10:10:00,20.38,20.49,20.38,20.49,7899.461400359065,8.4743,8.5201,8.4743,8.5201,7899.4614
2006-06-06 10:20:00,20.49,20.51,20.42,20.43,8617.594254937163,8.5201,8.5284,8.491,8.4951,8617.5943
2006-06-06 10:30:00,20.45,20.51,20.43,20.44,6104.129263913823,8.5034,8.5284,8.4951,8.4993,6104.1293
2006-06-06 10:40:00,20.44,20.47,20.41,20.44,9515.260323159782,8.4993,8.5118,8.4868,8.4993,9515.2603
2006-06-06 10:50:00,20.43,20.44,20.41,20.41,2333.931777378815,8.4951,8.4993,8.4868,8.4868,2333.9318
2006-06-06 11:00:00,20.41,20.41,20.35,20.35,5745.062836624775,8.4868,8.4868,8.4619,8.4619,5745.0628
2006-06-06 11:10:00,20.34,20.34,20.28,20.31,11849.192100538598,8.4577,8.4577,8.4328,8.4452,11849.1921
2006-06-06 11:20:00,20.31,20.34,20.28,20.29,7001.795332136444,8.4452,8.4577,8.4328,8.4369,7001.7953
2006-06-06 11:30:00,20.31,20.34,20.27,20.27,8797.127468581686,8.4452,8.4577,8.4286,8.4286,8797.1275
2006-06-06 11:40:00,20.27,20.28,20.24,20.24,10951.526032315976,8.4286,8.4328,8.4161,8.4161,10951.526
2006-06-06 11:50:00,20.25,20.29,20.21,20.22,11849.192100538598,8.4203,8.4369,8.4036,8.4078,11849.1921
2006-06-06 12:00:00,20.23,20.29,20.22,20.28,16876.122082585276,8.412,8.4369,8.4078,8.4328,16876.1221
2006-06-06 12:10:00,20.28,20.43,20.28,20.38,26750.44883303411,8.4328,8.4951,8.4328,8.4743,26750.4488
2006-06-06 12:20:00,20.36,20.41,20.34,20.34,28366.247755834826,8.466,8.4868,8.4577,8.4577,28366.2478
2006-06-06 12:30:00,20.39,20.48,20.37,20.46,25673.24955116696,8.4785,8.5159,8.4702,8.5076,25673.2496
2006-06-06 12:40:00,20.46,20.5,20.4,20.49,37342.90843806104,8.5076,8.5242,8.4827,8.5201,37342.9084
2006-06-06 12:50:00,20.49,20.52,20.44,20.52,33393.1777378815,8.5201,8.5325,8.4993,8.5325,33393.1777
2006-06-06 13:00:00,20.52,20.54,20.49,20.5,19928.186714542186,8.5325,8.5409,8.5201,8.5242,19928.1867
2006-06-06 13:10:00,20.51,20.53,20.44,20.44,18132.854578096943,8.5284,8.5367,8.4993,8.4993,18132.8546
2006-06-06 13:20:00,20.44,20.51,20.44,20.44,21543.985637342907,8.4993,8.5284,8.4993,8.4993,21543.9856
2006-06-06 13:30:00,20.44,20.46,20.41,20.42,31418.31238779173,8.4993,8.5076,8.4868,8.491,31418.3124
2006-06-06 13:40:00,20.43,20.43,20.32,20.35,13824.057450628365,8.4951,8.4951,8.4494,8.4619,13824.0575
2006-06-06 13:50:00,20.34,20.44,20.32,20.44,13285.457809694792,8.4577,8.4993,8.4494,8.4993,13285.4578
2006-06-06 14:00:00,20.42,20.44,20.4,20.44,9694.793536804307,8.491,8.4993,8.4827,8.4993,9694.7935
2006-06-06 14:10:00,20.42,20.42,20.36,20.4,5745.062836624775,8.491,8.491,8.466,8.4827,5745.0628
2006-06-06 14:20:00,20.4,20.4,20.37,20.39,13644.52423698384,8.4827,8.4827,8.4702,8.4785,13644.5242
2006-06-06 14:30:00,20.39,20.39,20.36,20.37,22800.71813285457,8.4785,8.4785,8.466,8.4702,22800.7181
2006-06-06 14:40:00,20.36,20.38,20.29,20.29,24596.050269299816,8.466,8.4743,8.4369,8.4369,24596.0503
2006-06-06 14:50:00,20.3,20.3,20.27,20.28,12387.79174147217,8.4411,8.4411,8.4286,8.4328,12387.7917
2006-06-06 15:00:00,20.3,20.33,20.27,20.33,108438.06104129262,8.4411,8.4535,8.4286,8.4535,108438.061
2006-06-06 15:10:00,20.33,20.39,20.33,20.38,14721.723518850986,8.4535,8.4785,8.4535,8.4743,14721.7235
2006-06-06 15:20:00,20.39,20.41,20.38,20.41,4847.396768402154,8.4785,8.4868,8.4743,8.4868,4847.3968
2006-06-06 15:30:00,20.4,20.5,20.4,20.5,14183.123877917413,8.4827,8.5242,8.4827,8.5242,14183.1239
2006-06-06 15:40:00,20.48,20.61,20.44,20.59,24416.51705565529,8.5159,8.57,8.4993,8.5617,24416.5171
2006-06-06 15:50:00,20.58,20.62,20.53,20.55,70017.95332136445,8.5575,8.5741,8.5367,8.545,70017.9533
2006-06-07 09:30:00,20.56,20.61,20.54,20.54,19928.186714542186,8.5492,8.57,8.5409,8.5409,19928.1867
2006-06-07 09:40:00,20.53,20.55,20.5,20.5,14003.590664272888,8.5367,8.545,8.5242,8.5242,14003.5907
2006-06-07 09:50:00,20.5,20.53,20.43,20.53,17235.188509874326,8.5242,8.5367,8.4951,8.5367,17235.1885
2006-06-07 10:00:00,20.53,20.59,20.5,20.59,54937.16337522441,8.5367,8.5617,8.5242,8.5617,54937.1634
2006-06-07 10:10:00,20.59,20.61,20.58,20.6,50628.36624775583,8.5617,8.57,8.5575,8.5658,50628.3662
2006-06-07 10:20:00,20.6,20.66,20.59,20.63,14721.723518850986,8.5658,8.5908,8.5617,8.5783,14721.7235
2006-06-07 10:30:00,20.63,20.65,20.63,20.63,61400.35906642728,8.5783,8.5866,8.5783,8.5783,61400.3591
2006-06-07 10:40:00,20.64,20.66,20.63,20.66,100718.13285457809,8.5824,8.5908,8.5783,8.5908,100718.1329
2006-06-07 10:50:00,20.65,20.65,20.61,20.63,49730.7001795332,8.5866,8.5866,8.57,8.5783,49730.7002
2006-06-07 11:00:00,20.63,20.65,20.63,20.63,41651.70556552961,8.5783,8.5866,8.5783,8.5783,41651.7056
2006-06-07 11:10:00,20.63,20.65,20.63,20.64,23698.384201077195,8.5783,8.5866,8.5783,8.5824,23698.3842
2006-06-07 11:20:00,20.64,20.65,20.64,20.64,57091.5619389587,8.5824,8.5866,8.5824,8.5824,57091.5619
2006-06-07 11:30:00,20.65,20.65,20.63,20.64,14721.723518850986,8.5866,8.5866,8.5783,8.5824,14721.7235
2006-06-07 11:40:00,20.63,20.65,20.61,20.65,7181.328545780969,8.5783,8.5866,8.57,8.5866,7181.3285
2006-06-07 11:50:00,20.64,20.65,20.63,20.64,15978.456014362657,8.5824,8.5866,8.5783,8.5824,15978.456
2006-06-07 12:00:00,20.66,20.66,20.63,20.63,31777.378815080785,8.5908,8.5908,8.5783,8.5783,31777.3788
2006-06-07 12:10:00,20.63,20.66,20.62,20.62,6463.195691202872,8.5783,8.5908,8.5741,8.5741,6463.1957
2006-06-07 12:20:00,20.61,20.63,20.61,20.63,3949.730700179533,8.57,8.5783,8.57,8.5783,3949.7307
2006-06-07 12:30:00,20.61,20.64,20.61,20.62,4847.396768402154,8.57,8.5824,8.57,8.5741,4847.3968
2006-06-07 12:40:00,20.63,20.63,20.62,20.62,2872.531418312388,8.5783,8.5783,8.5741,8.5741,2872.5314
2006-06-07 12:50:00,20.62,20.62,20.61,20.61,6104.129263913823,8.5741,8.5741,8.57,8.57,6104.1293
2006-06-07 13:00:00,20.61,20.61,20.55,20.57,14721.723518850986,8.57,8.57,8.545,8.5533,14721.7235
2006-06-07 13:10:00,20.58,20.6,20.57,20.6,54578.09694793536,8.5575,8.5658,8.5533,8.5658,54578.0969
2006-06-07 13:20:00,20.58,20.61,20.58,20.6,6822.26211849192,8.5575,8.57,8.5575,8.5658,6822.2621
2006-06-07 13:30:00,20.61,20.61,20.58,20.58,6283.662477558348,8.57,8.57,8.5575,8.5575,6283.6625
2006-06-07 13:40:00,20.58,20.59,20.56,20.58,25493.71633752244,8.5575,8.5617,8.5492,8.5575,25493.7163
2006-06-07 13:50:00,20.58,20.6,20.58,20.58,15080.789946140034,8.5575,8.5658,8.5575,8.5575,15080.7899
2006-06-07 14:00:00,20.58,20.59,20.47,20.48,22082.58527827648,8.5575,8.5617,8.5118,8.5159,22082.5853
2006-06-07 14:10:00,20.47,20.48,20.44,20.48,16696.58886894075,8.5118,8.5159,8.4993,8.5159,16696.5889
2006-06-07 14:20:00,20.46,20.51,20.45,20.51,9694.793536804307,8.5076,8.5284,8.5034,8.5284,9694.7935
2006-06-07 14:30:00,20.54,20.54,20.47,20.48,6642.728904847396,8.5409,8.5409,8.5118,8.5159,6642.7289
2006-06-07 14:40:00,20.48,20.52,20.48,20.5,39676.84021543985,8.5159,8.5325,8.5159,8.5242,39676.8402
2006-06-07 14:50:00,20.5,20.51,20.47,20.5,33213.64452423698,8.5242,8.5284,8.5118,8.5242,33213.6445
2006-06-07 15:00:00,20.48,20.49,20.46,20.46,6463.195691202872,8.5159,8.5201,8.5076,8.5076,6463.1957
2006-06-07 15:10:00,20.46,20.46,20.43,20.46,72351.88509874325,8.5076,8.5076,8.4951,8.5076,72351.8851
2006-06-07 15:20:00,20.45,20.47,20.39,20.41,24596.050269299816,8.5034,8.5118,8.4785,8.4868,24596.0503
2006-06-07 15:30:00,20.41,20.47,20.39,20.44,12208.258527827646,8.4868,8.5118,8.4785,8.4993,12208.2585
2006-06-07 15:40:00,20.44,20.47,20.42,20.42,8078.994614003589,8.4993,8.5118,8.491,8.491,8078.9946
2006-06-07 15:50:00,20.43,20.43,20.38,20.38,31418.31238779173,8.4951,8.4951,8.4743,8.4743,31418.3124
2006-06-08 09:30:00,20.26,20.29,20.05,20.05,32854.57809694793,8.4244,8.4369,8.3371,8.3371,32854.5781
2006-06-08 09:40:00,20.04,20.17,20.04,20.16,9874.326750448832,8.333,8.387,8.333,8.3829,9874.3268
2006-06-08 09:50:00,20.17,20.23,20.12,20.16,7181.328545780969,8.387,8.412,8.3662,8.3829,7181.3285
2006-06-08 10:00:00,20.14,20.22,20.14,20.21,23159.784560143624,8.3745,8.4078,8.3745,8.4036,23159.7846
2006-06-08 10:10:00,20.21,20.23,20.15,20.19,50089.76660682225,8.4036,8.412,8.3787,8.3953,50089.7666
2006-06-08 10:20:00,20.18,20.22,20.17,20.22,34290.84380610412,8.3912,8.4078,8.387,8.4078,34290.8438
2006-06-08 10:30:00,20.2,20.2,20.14,20.14,18491.921005386,8.3995,8.3995,8.3745,8.3745,18491.921
2006-06-08 10:40:00,20.16,20.22,20.15,20.2,27468.581687612204,8.3829,8.4078,8.3787,8.3995,27468.5817
2006-06-08 10:50:00,20.17,20.21,20.17,20.21,16157.989228007178,8.387,8.4036,8.387,8.4036,16157.9892
2006-06-08 11:00:00,20.21,20.22,20.18,20.22,104129.26391382403,8.4036,8.4078,8.3912,8.4078,104129.2639
2006-06-08 11:10:00,20.22,20.3,20.17,20.25,72531.41831238777,8.4078,8.4411,8.387,8.4203,72531.4183
2006-06-08 11:20:00,20.22,20.22,20.14,20.2,20466.78635547576,8.4078,8.4078,8.3745,8.3995,20466.7864
2006-06-08 11:30:00,20.18,20.19,20.14,20.14,35547.576301615794,8.3912,8.3953,8.3745,8.3745,35547.5763
2006-06-08 11:40:00,20.14,20.19,20.11,20.11,27468.581687612204,8.3745,8.3953,8.3621,8.3621,27468.5817
2006-06-08 11:50:00,20.13,20.13,20.0,20.01,13105.924596050269,8.3704,8.3704,8.3163,8.3205,13105.9246
2006-06-08 12:00:00,20.03,20.07,20.01,20.06,28545.78096947935,8.3288,8.3454,8.3205,8.3413,28545.781
2006-06-08 12:10:00,20.06,20.11,20.04,20.04,11849.192100538598,8.3413,8.3621,8.333,8.333,11849.1921
2006-06-08 12:20:00,20.04,20.08,20.02,20.08,6463.195691202872,8.333,8.3496,8.3246,8.3496,6463.1957
2006-06-08 12:30:00,20.07,20.07,20.01,20.02,9515.260323159782,8.3454,8.3454,8.3205,8.3246,9515.2603
2006-06-08 12:40:00,20.02,20.05,20.0,20.01,10951.526032315976,8.3246,8.3371,8.3163,8.3205,10951.526
2006-06-08 12:50:00,20.02,20.06,20.0,20.01,18850.987432675043,8.3246,8.3413,8.3163,8.3205,18850.9874
2006-06-08 13:00:00,20.0,20.01,19.97,19.97,36804.308797127465,8.3163,8.3205,8.3038,8.3038,36804.3088
2006-06-08 13:10:00,19.96,19.99,19.96,19.97,9156.193895870734,8.2997,8.3122,8.2997,8.3038,9156.1939
2006-06-08 13:20:00,19.97,19.97,19.9,19.9,20825.852782764807,8.3038,8.3038,8.2747,8.2747,20825.8528
2006-06-08 13:30:00,19.92,20.01,19.92,19.95,18671.45421903052,8.2831,8.3205,8.2831,8.2955,18671.4542
2006-06-08 13:40:00,19.97,20.0,19.96,19.97,22262.118491921003,8.3038,8.3163,8.2997,8.3038,22262.1185
2006-06-08 13:50:00,19.96,19.97,19.94,19.97,15619.389587073609,8.2997,8.3038,8.2914,8.3038,15619.3896
2006-06-08 14:00:00,19.97,20.05,19.93,19.93,22980.2513464991,8.3038,8.3371,8.2872,8.2872,22980.2513
2006-06-08 14:10:00,19.93,19.96,19.92,19.95,9156.193895870734,8.2872,8.2997,8.2831,8.2955,9156.1939
2006-06-08 14:20:00,19.96,20.03,19.96,20.0,15439.856373429082,8.2997,8.3288,8.2997,8.3163,15439.8564
2006-06-08 14:30:00,20.0,20.11,19.99,20.1,11849.192100538598,8.3163,8.3621,8.3122,8.3579,11849.1921
2006-06-08 14:40:00,20.1,20.1,19.95,19.97,21364.45242369838,8.3579,8.3579,8.2955,8.3038,21364.4524
2006-06-08 14:50:00,19.97,20.07,19.97,20.04,17773.788150807897,8.3038,8.3454,8.3038,8.333,17773.7882
2006-06-08 15:00:00,20.05,20.15,20.05,20.06,13644.52423698384,8.3371,8.3787,8.3371,8.3413,13644.5242
2006-06-08 15:10:00,20.06,20.17,20.06,20.07,16696.58886894075,8.3413,8.387,8.3413,8.3454,16696.5889
2006-06-08 15:20:00,20.1,20.17,20.1,20.17,12926.391382405744,8.3579,8.387,8.3579,8.387,12926.3914
2006-06-08 15:30:00,20.18,20.24,20.16,20.2,16157.989228007178,8.3912,8.4161,8.3829,8.3995,16157.9892
2006-06-08 15:40:00,20.21,20.36,20.2,20.36,36265.70915619389,8.4036,8.466,8.3995,8.466,36265.7092
2006-06-08 15:50:00,20.35,20.39,20.34,20.36,117953.3213644524,8.4619,8.4785,8.4577,8.466,117953.3214
2006-06-09 09:30:00,20.39,20.45,20.22,20.22,9335.72710951526,8.4785,8.5034,8.4078,8.4078,9335.7271
2006-06-09 09:40:00,20.25,20.3,20.15,20.22,66068.2226211849,8.4203,8.4411,8.3787,8.4078,66068.2226
2006-06-09 09:50:00,20.22,20.31,20.22,20.3,8797.127468581686,8.4078,8.4452,8.4078,8.4411,8797.1275
2006-06-09 10:00:00,20.32,20.41,20.32,20.4,13824.057450628365,8.4494,8.4868,8.4494,8.4827,13824.0575
2006-06-09 10:10:00,20.4,20.44,20.38,20.39,14362.657091561938,8.4827,8.4993,8.4743,8.4785,14362.6571
2006-06-09 10:20:00,20.39,20.39,20.36,20.36,12926.391382405744,8.4785,8.4785,8.466,8.466,12926.3914
2006-06-09 10:30:00,20.4,20.4,20.38,20.4,30161.579892280068,8.4827,8.4827,8.4743,8.4827,30161.5799
2006-06-09 10:40:00,20.4,20.4,20.38,20.39,13824.057450628365,8.4827,8.4827,8.4743,8.4785,13824.0575
2006-06-09 10:50:00,20.39,20.4,20.38,20.39,11490.12567324955,8.4785,8.4827,8.4743,8.4785,11490.1257
2006-06-09 11:00:00,20.4,20.4,20.36,20.36,26211.849192100533,8.4827,8.4827,8.466,8.466,26211.8492
2006-06-09 11:10:00,20.36,20.4,20.36,20.39,15619.389587073609,8.466,8.4827,8.466,8.4785,15619.3896
2006-06-09 11:20:00,20.4,20.42,20.39,20.4,24236.98384201077,8.4827,8.491,8.4785,8.4827,24236.9838
2006-06-09 11:30:00,20.41,20.46,20.4,20.41,25134.64991023339,8.4868,8.5076,8.4827,8.4868,25134.6499
2006-06-09 11:40:00,20.41,20.43,20.37,20.37,23159.784560143624,8.4868,8.4951,8.4702,8.4702,23159.7846
2006-06-09 11:50:00,20.37,20.39,20.36,20.36,35188.509874326744,8.4702,8.4785,8.466,8.466,35188.5099
2006-06-09 12:00:00,20.36,20.39,20.35,20.39,22980.2513464991,8.466,8.4785,8.4619,8.4785,22980.2513
2006-06-09 12:10:00,20.39,20.39,20.36,20.36,1974.8653500897665,8.4785,8.4785,8.466,8.466,1974.8654
2006-06-09 12:20:00,20.37,20.42,20.37,20.39,15619.389587073609,8.4702,8.491,8.4702,8.4785,15619.3896
2006-06-09 12:30:00,20.4,20.42,20.38,20.41,5745.062836624775,8.4827,8.491,8.4743,8.4868,5745.0628
2006-06-09 12:40:00,20.41,20.42,20.38,20.39,7181.328545780969,8.4868,8.491,8.4743,8.4785,7181.3285
2006-06-09 12:50:00,20.39,20.39,20.33,20.34,19030.520646319565,8.4785,8.4785,8.4535,8.4577,19030.5206
2006-06-09 13:00:00,20.34,20.34,20.31,20.32,27648.11490125673,8.4577,8.4577,8.4452,8.4494,27648.1149
2006-06-09 13:10:00,20.33,20.33,20.3,20.31,13824.057450628365,8.4535,8.4535,8.4411,8.4452,13824.0575
2006-06-09 13:20:00,20.31,20.32,20.28,20.29,27827.64811490125,8.4452,8.4494,8.4328,8.4369,27827.6481
2006-06-09 13:30:00,20.27,20.33,20.25,20.33,14183.123877917413,8.4286,8.4535,8.4203,8.4535,14183.1239
2006-06-09 13:40:00,20.35,20.35,20.3,20.33,13105.924596050269,8.4619,8.4619,8.4411,8.4535,13105.9246
2006-06-09 13:50:00,20.32,20.34,20.32,20.34,7181.328545780969,8.4494,8.4577,8.4494,8.4577,7181.3285
2006-06-09 14:00:00,20.32,20.33,20.29,20.29,17235.188509874326,8.4494,8.4535,8.4369,8.4369,17235.1885
2006-06-09 14:10:00,20.31,20.31,20.28,20.3,7181.328545780969,8.4452,8.4452,8.4328,8.4411,7181.3285
2006-06-09 14:20:00,20.3,20.35,20.3,20.34,9515.260323159782,8.4411,8.4619,8.4411,8.4577,9515.2603
2006-06-09 14:30:00,20.35,20.36,20.33,20.33,11669.658886894074,8.4619,8.466,8.4535,8.4535,11669.6589
2006-06-09 14:40:00,20.33,20.34,20.32,20.33,9874.326750448832,8.4535,8.4577,8.4494,8.4535,9874.3268
2006-06-09 14:50:00,20.33,20.36,20.31,20.31,10053.859964093355,8.4535,8.466,8.4452,8.4452,10053.86
2006-06-09 15:00:00,20.31,20.32,20.29,20.31,10053.859964093355,8.4452,8.4494,8.4369,8.4452,10053.86
2006-06-09 15:10:00,20.32,20.34,20.26,20.34,13644.52423698384,8.4494,8.4577,8.4244,8.4577,13644.5242
2006-06-09 15:20:00,20.32,20.34,20.24,20.3,14003.590664272888,8.4494,8.4577,8.4161,8.4411,14003.5907
2006-06-09 15:30:00,20.29,20.34,20.29,20.32,6822.26211849192,8.4369,8.4577,8.4369,8.4494,6822.2621
2006-06-09 15:40:00,20.32,20.37,20.32,20.37,17235.188509874326,8.4494,8.4702,8.4494,8.4702,17235.1885
2006-06-09 15:50:00,20.35,20.36,20.28,20.33,95332.13644524236,8.4619,8.466,8.4328,8.4535,95332.1364
2006-06-12 09:30:00,20.33,20.33,20.01,20.01,12387.79174147217,8.4535,8.4535,8.3205,8.3205,12387.7917
2006-06-12 09:40:00,20.0,20.1,20.0,20.07,14003.590664272888,8.3163,8.3579,8.3163,8.3454,14003.5907
2006-06-12 09:50:00,20.07,20.21,20.07,20.12,23339.31777378815,8.3454,8.4036,8.3454,8.3662,23339.3178
2006-06-12 10:00:00,20.14,20.14,20.06,20.12,39497.30700179533,8.3745,8.3745,8.3413,8.3662,39497.307
2006-06-12 10:10:00,20.12,20.12,19.97,19.97,19030.520646319565,8.3662,8.3662,8.3038,8.3038,19030.5206
2006-06-12 10:20:00,19.97,20.1,19.96,20.05,16517.055655296226,8.3038,8.3579,8.2997,8.3371,16517.0557
2006-06-12 10:30:00,20.05,20.07,19.97,19.99,24775.58348294434,8.3371,8.3454,8.3038,8.3122,24775.5835
2006-06-12 10:40:00,19.99,20.06,19.94,19.94,35008.97666068222,8.3122,8.3413,8.2914,8.2914,35008.9767
2006-06-12 10:50:00,19.95,19.97,19.94,19.95,5565.529622980251,8.2955,8.3038,8.2914,8.2955,5565.5296
2006-06-12 11:00:00,19.95,19.97,19.9,19.97,22262.118491921003,8.2955,8.3038,8.2747,8.3038,22262.1185
2006-06-12 11:10:00,19.96,20.02,19.88,19.88,16876.122082585276,8.2997,8.3246,8.2664,8.2664,16876.1221
2006-06-12 11:20:00,19.9,19.9,19.86,19.87,17414.721723518847,8.2747,8.2747,8.2581,8.2623,17414.7217
2006-06-12 11:30:00,19.87,19.88,19.75,19.83,44883.303411131055,8.2623,8.2664,8.2124,8.2456,44883.3034
2006-06-12 11:40:00,19.83,19.86,19.83,19.86,15260.323159784555,8.2456,8.2581,8.2456,8.2581,15260.3232
2006-06-12 11:50:00,19.86,19.91,19.86,19.9,30520.64631956912,8.2581,8.2789,8.2581,8.2747,30520.6463
2006-06-12 12:00:00,19.89,19.93,19.86,19.87,6463.195691202872,8.2706,8.2872,8.2581,8.2623,6463.1957
2006-06-12 12:10:00,19.87,19.9,19.86,19.9,5745.062836624775,8.2623,8.2747,8.2581,8.2747,5745.0628
2006-06-12 12:20:00,19.89,19.9,19.84,19.9,14003.590664272888,8.2706,8.2747,8.2498,8.2747,14003.5907
2006-06-12 12:30:00,19.91,19.94,19.89,19.89,10412.926391382403,8.2789,8.2914,8.2706,8.2706,10412.9264
2006-06-12 12:40:00,19.88,19.88,19.86,19.88,6642.728904847396,8.2664,8.2664,8.2581,8.2664,6642.7289
2006-06-12 12:50:00,19.88,19.92,19.88,19.92,6463.195691202872,8.2664,8.2831,8.2664,8.2831,6463.1957
2006-06-12 13:00:00,19.9,19.91,19.82,19.91,13105.924596050269,8.2747,8.2789,8.2415,8.2789,13105.9246
2006-06-12 13:10:00,19.91,19.92,19.83,19.84,38779.17414721723,8.2789,8.2831,8.2456,8.2498,38779.1741
2006-06-12 13:20:00,19.83,19.86,19.83,19.85,15619.389587073609,8.2456,8.2581,8.2456,8.254,15619.3896
2006-06-12 13:30:00,19.83,19.87,19.82,19.83,9335.72710951526,8.2456,8.2623,8.2415,8.2456,9335.7271
2006-06-12 13:40:00,19.82,19.86,19.79,19.86,12387.79174147217,8.2415,8.2581,8.229,8.2581,12387.7917
2006-06-12 13:50:00,19.88,19.88,19.86,19.87,4847.396768402154,8.2664,8.2664,8.2581,8.2623,4847.3968
2006-06-12 14:00:00,19.87,19.87,19.78,19.79,13105.924596050269,8.2623,8.2623,8.2248,8.229,13105.9246
2006-06-12 14:10:00,19.79,19.86,19.79,19.85,16696.58886894075,8.229,8.2581,8.229,8.254,16696.5889
2006-06-12 14:20:00,19.85,19.86,19.81,19.83,10233.39317773788,8.254,8.2581,8.2373,8.2456,10233.3932
2006-06-12 14:30:00,19.82,19.85,19.79,19.81,16337.522441651705,8.2415,8.254,8.229,8.2373,16337.5224
2006-06-12 14:40:00,19.8,19.8,19.73,19.75,10412.926391382403,8.2332,8.2332,8.2041,8.2124,10412.9264
2006-06-12 14:50:00,19.78,19.85,19.78,19.83,13464.991023339317,8.2248,8.254,8.2248,8.2456,13464.991
2006-06-12 15:00:00,19.82,19.83,19.77,19.78,11131.0592459605,8.2415,8.2456,8.2207,8.2248,11131.0592
2006-06-12 15:10:00,19.78,19.82,19.77,19.8,18491.921005386,8.2248,8.2415,8.2207,8.2332,18491.921
2006-06-12 15:20:00,19.81,19.85,19.78,19.8,14901.256732495507,8.2373,8.254,8.2248,8.2332,14901.2567
2006-06-12 15:30:00,19.78,19.78,19.73,19.74,33931.77737881507,8.2248,8.2248,8.2041,8.2082,33931.7774
2006-06-12 15:40:00,19.77,19.8,19.72,19.75,33931.77737881507,8.2207,8.2332,8.1999,8.2124,33931.7774
2006-06-12 15:50:00,19.77,19.8,19.76,19.76,39497.30700179533,8.2207,8.2332,8.2165,8.2165,39497.307
2006-06-13 09:30:00,19.74,19.87,19.74,19.84,10592.459605026928,8.2199,8.274,8.2199,8.2615,10592.4596
2006-06-13 09:40:00,19.83,19.84,19.73,19.76,29443.44703770197,8.2574,8.2615,8.2157,8.2282,29443.447
2006-06-13 09:50:00,19.76,19.86,19.75,19.81,32315.97845601436,8.2282,8.2699,8.2241,8.249,32315.9785
2006-06-13 10:00:00,19.81,19.83,19.76,19.83,24596.050269299816,8.249,8.2574,8.2282,8.2574,24596.0503
2006-06-13 10:10:00,19.81,19.83,19.77,19.78,15439.856373429082,8.249,8.2574,8.2324,8.2365,15439.8564
2006-06-13 10:20:00,19.77,19.78,19.65,19.75,30879.712746858164,8.2324,8.2365,8.1824,8.2241,30879.7127
2006-06-13 10:30:00,19.76,19.76,19.66,19.67,25134.64991023339,8.2282,8.2282,8.1866,8.1907,25134.6499
2006-06-13 10:40:00,19.7,19.71,19.67,19.68,17953.321364452422,8.2032,8.2074,8.1907,8.1949,17953.3214
2006-06-13 10:50:00,19.68,19.7,19.62,19.65,9874.326750448832,8.1949,8.2032,8.1699,8.1824,9874.3268
2006-06-13 11:00:00,19.65,19.71,19.62,19.66,13464.991023339317,8.1824,8.2074,8.1699,8.1866,13464.991
2006-06-13 11:10:00,19.64,19.72,19.64,19.68,11131.0592459605,8.1782,8.2116,8.1782,8.1949,11131.0592
2006-06-13 11:20:00,19.66,19.71,19.65,19.69,22800.71813285457,8.1866,8.2074,8.1824,8.1991,22800.7181
2006-06-13 11:30:00,19.71,19.71,19.68,19.69,12746.85816876122,8.2074,8.2074,8.1949,8.1991,12746.8582
2006-06-13 11:40:00,19.69,19.74,19.67,19.74,18671.45421903052,8.1991,8.2199,8.1907,8.2199,18671.4542
2006-06-13 11:50:00,19.74,19.75,19.71,19.75,24955.116696588862,8.2199,8.2241,8.2074,8.2241,24955.1167
2006-06-13 12:00:00,19.74,19.77,19.7,19.75,28545.78096947935,8.2199,8.2324,8.2032,8.2241,28545.781
2006-06-13 12:10:00,19.76,19.76,19.66,19.68,17953.321364452422,8.2282,8.2282,8.1866,8.1949,17953.3214
2006-06-13 12:20:00,19.66,19.66,19.61,19.63,22980.2513464991,8.1866,8.1866,8.1658,8.1741,22980.2513
2006-06-13 12:30:00,19.62,19.62,19.57,19.58,9694.793536804307,8.1699,8.1699,8.1491,8.1533,9694.7935
2006-06-13 12:40:00,19.58,19.62,19.56,19.61,19030.520646319565,8.1533,8.1699,8.1449,8.1658,19030.5206
2006-06-13 12:50:00,19.62,19.63,19.58,19.58,18132.854578096943,8.1699,8.1741,8.1533,8.1533,18132.8546
2006-06-13 13:00:00,19.58,19.6,19.56,19.57,26211.849192100533,8.1533,8.1616,8.1449,8.1491,26211.8492
2006-06-13 13:10:00,19.57,19.58,19.52,19.52,23518.85098743267,8.1491,8.1533,8.1283,8.1283,23518.851
2006-06-13 13:20:00,19.52,19.55,19.47,19.49,35188.509874326744,8.1283,8.1408,8.1075,8.1158,35188.5099
2006-06-13 13:30:00,19.48,19.51,19.39,19.5,22441.651705565528,8.1116,8.1241,8.0741,8.12,22441.6517
2006-06-13 13:40:00,19.47,19.63,19.47,19.63,20646.319569120285,8.1075,8.1741,8.1075,8.1741,20646.3196
2006-06-13 13:50:00,19.61,19.66,19.59,19.62,18132.854578096943,8.1658,8.1866,8.1574,8.1699,18132.8546
2006-06-13 14:00:00,19.61,19.61,19.56,19.59,5206.463195691202,8.1658,8.1658,8.1449,8.1574,5206.4632
2006-06-13 14:10:00,19.58,19.63,19.58,19.63,14183.123877917413,8.1533,8.1741,8.1533,8.1741,14183.1239
2006-06-13 14:20:00,19.61,19.62,19.55,19.56,25314.183123877912,8.1658,8.1699,8.1408,8.1449,25314.1831
2006-06-13 14:30:00,19.57,19.57,19.52,19.52,17953.321364452422,8.1491,8.1491,8.1283,8.1283,17953.3214
2006-06-13 14:40:00,19.52,19.57,19.48,19.48,24955.116696588862,8.1283,8.1491,8.1116,8.1116,24955.1167
2006-06-13 14:50:00,19.47,19.55,19.46,19.53,54398.56373429084,8.1075,8.1408,8.1033,8.1324,54398.5637
2006-06-13 15:00:00,19.53,19.53,19.5,19.5,39676.84021543985,8.1324,8.1324,8.12,8.12,39676.8402
2006-06-13 15:10:00,19.5,19.52,19.49,19.5,23518.85098743267,8.12,8.1283,8.1158,8.12,23518.851
2006-06-13 15:20:00,19.51,19.64,19.51,19.63,15978.456014362657,8.1241,8.1782,8.1241,8.1741,15978.456
2006-06-13 15:30:00,19.64,19.71,19.64,19.67,70556.55296229801,8.1782,8.2074,8.1782,8.1907,70556.553
2006-06-13 15:40:00,19.66,19.7,19.65,19.66,44883.303411131055,8.1866,8.2032,8.1824,8.1866,44883.3034
2006-06-13 15:50:00,19.66,19.66,19.58,19.6,72890.48473967683,8.1866,8.1866,8.1533,8.1616,72890.4847
2006-06-14 09:30:00,19.58,19.64,19.54,19.62,7540.394973070017,8.1533,8.1782,8.1366,8.1699,7540.395
2006-06-14 09:40:00,19.62,19.64,19.55,19.6,12746.85816876122,8.1699,8.1782,8.1408,8.1616,12746.8582
2006-06-14 09:50:00,19.61,19.68,19.61,19.63,7719.928186714541,8.1658,8.1949,8.1658,8.1741,7719.9282
2006-06-14 10:00:00,19.61,19.72,19.6,19.61,12387.79174147217,8.1658,8.2116,8.1616,8.1658,12387.7917
2006-06-14 10:10:00,19.61,19.67,19.61,19.66,6642.728904847396,8.1658,8.1907,8.1658,8.1866,6642.7289
2006-06-14 10:20:00,19.68,19.7,19.63,19.67,16517.055655296226,8.1949,8.2032,8.1741,8.1907,16517.0557
2006-06-14 10:30:00,19.68,19.75,19.61,19.68,24416.51705565529,8.1949,8.2241,8.1658,8.1949,24416.5171
2006-06-14 10:40:00,19.7,19.72,19.66,19.7,39497.30700179533,8.2032,8.2116,8.1866,8.2032,39497.307
2006-06-14 10:50:00,19.71,19.71,19.65,19.67,23877.91741472172,8.2074,8.2074,8.1824,8.1907,23877.9174
2006-06-14 11:00:00,19.68,19.72,19.67,19.71,25493.71633752244,8.1949,8.2116,8.1907,8.2074,25493.7163
2006-06-14 11:10:00,19.71,19.75,19.69,19.73,38599.64093357271,8.2074,8.2241,8.1991,8.2157,38599.6409
2006-06-14 11:20:00,19.73,19.77,19.71,19.77,11669.658886894074,8.2157,8.2324,8.2074,8.2324,11669.6589
2006-06-14 11:30:00,19.77,19.78,19.71,19.72,18132.854578096943,8.2324,8.2365,8.2074,8.2116,18132.8546
2006-06-14 11:40:00,19.73,19.73,19.7,19.71,23877.91741472172,8.2157,8.2157,8.2032,8.2074,23877.9174
2006-06-14 11:50:00,19.7,19.7,19.62,19.66,14183.123877917413,8.2032,8.2032,8.1699,8.1866,14183.1239
2006-06-14 12:00:00,19.66,19.69,19.64,19.68,28186.7145421903,8.1866,8.1991,8.1782,8.1949,28186.7145
2006-06-14 12:10:00,19.67,19.68,19.63,19.67,22800.71813285457,8.1907,8.1949,8.1741,8.1907,22800.7181
2006-06-14 12:20:00,19.68,19.68,19.62,19.62,14362.657091561938,8.1949,8.1949,8.1699,8.1699,14362.6571
2006-06-14 12:30:00,19.63,19.66,19.61,19.63,18491.921005386,8.1741,8.1866,8.1658,8.1741,18491.921
2006-06-14 12:40:00,19.63,19.63,19.62,19.63,11669.658886894074,8.1741,8.1741,8.1699,8.1741,11669.6589
2006-06-14 12:50:00,19.63,19.63,19.61,19.61,17235.188509874326,8.1741,8.1741,8.1658,8.1658,17235.1885
2006-06-14 13:00:00,19.61,19.63,19.61,19.63,28725.314183123875,8.1658,8.1741,8.1658,8.1741,28725.3142
2006-06-14 13:10:00,19.63,19.63,19.52,19.52,23339.31777378815,8.1741,8.1741,8.1283,8.1283,23339.3178
2006-06-14 13:20:00,19.52,19.52,19.47,19.48,15798.92280071813,8.1283,8.1283,8.1075,8.1116,15798.9228
2006-06-14 13:30:00,19.48,19.52,19.44,19.45,11849.192100538598,8.1116,8.1283,8.095,8.0991,11849.1921
2006-06-14 13:40:00,19.44,19.46,19.42,19.45,32854.57809694793,8.095,8.1033,8.0866,8.0991,32854.5781
2006-06-14 13:50:00,19.46,19.52,19.44,19.51,18132.854578096943,8.1033,8.1283,8.095,8.1241,18132.8546
2006-06-14 14:00:00,19.51,19.58,19.49,19.58,10412.926391382403,8.1241,8.1533,8.1158,8.1533,10412.9264
2006-06-14 14:10:00,19.59,19.59,19.53,19.54,24775.58348294434,8.1574,8.1574,8.1324,8.1366,24775.5835
2006-06-14 14:20:00,19.53,19.59,19.5,19.51,32136.445242369835,8.1324,8.1574,8.12,8.1241,32136.4452
2006-06-14 14:30:00,19.51,19.53,19.46,19.49,28007.181328545776,8.1241,8.1324,8.1033,8.1158,28007.1813
2006-06-14 14:40:00,19.48,19.48,19.39,19.41,25673.24955116696,8.1116,8.1116,8.0741,8.0825,25673.2496
2006-06-14 14:50:00,19.4,19.47,19.39,19.47,27289.04847396768,8.0783,8.1075,8.0741,8.1075,27289.0485
2006-06-14 15:00:00,19.47,19.51,19.46,19.5,37881.50807899461,8.1075,8.1241,8.1033,8.12,37881.5081
2006-06-14 15:10:00,19.5,19.55,19.5,19.54,50448.8330341113,8.12,8.1408,8.12,8.1366,50448.833
2006-06-14 15:20:00,19.53,19.55,19.49,19.49,33752.24416517055,8.1324,8.1408,8.1158,8.1158,33752.2442
2006-06-14 15:30:00,19.49,19.6,19.49,19.6,30700.17953321364,8.1158,8.1616,8.1158,8.1616,30700.1795
2006-06-14 15:40:00,19.6,19.65,19.53,19.65,50089.76660682225,8.1616,8.1824,8.1324,8.1824,50089.7666
2006-06-14 15:50:00,19.64,19.71,19.61,19.63,63375.22441651705,8.1782,8.2074,8.1658,8.1741,63375.2244
2006-06-15 09:30:00,19.77,19.81,19.74,19.77,21005.38599640933,8.2324,8.249,8.2199,8.2324,21005.386
2006-06-15 09:40:00,19.76,19.84,19.73,19.78,25852.782764811487,8.2282,8.2615,8.2157,8.2365,25852.7828
2006-06-15 09:50:00,19.78,19.91,19.78,19.87,22082.58527827648,8.2365,8.2907,8.2365,8.274,22082.5853
2006-06-15 10:00:00,19.9,19.98,19.78,19.8,35906.642728904844,8.2865,8.3198,8.2365,8.2449,35906.6427
2006-06-15 10:10:00,19.82,19.82,19.76,19.8,21005.38599640933,8.2532,8.2532,8.2282,8.2449,21005.386
2006-06-15 10:20:00,19.78,19.8,19.78,19.78,13824.057450628365,8.2365,8.2449,8.2365,8.2365,13824.0575
2006-06-15 10:30:00,19.78,19.97,19.78,19.9,44883.303411131055,8.2365,8.3157,8.2365,8.2865,44883.3034
2006-06-15 10:40:00,19.9,19.94,19.88,19.94,9515.260323159782,8.2865,8.3032,8.2782,8.3032,9515.2603
2006-06-15 10:50:00,19.92,19.95,19.92,19.92,7540.394973070017,8.2948,8.3073,8.2948,8.2948,7540.395
2006-06-15 11:00:00,19.92,19.97,19.92,19.93,5745.062836624775,8.2948,8.3157,8.2948,8.299,5745.0628
2006-06-15 11:10:00,19.93,19.93,19.92,19.93,1077.1992818671454,8.299,8.299,8.2948,8.299,1077.1993
2006-06-15 11:20:00,19.91,20.0,19.91,19.98,10233.39317773788,8.2907,8.3282,8.2907,8.3198,10233.3932
2006-06-15 11:30:00,19.97,20.01,19.94,20.01,8438.061041292638,8.3157,8.3323,8.3032,8.3323,8438.061
2006-06-15 11:40:00,20.01,20.02,19.94,19.94,27289.04847396768,8.3323,8.3365,8.3032,8.3032,27289.0485
2006-06-15 11:50:00,19.95,19.95,19.94,19.95,5565.529622980251,8.3073,8.3073,8.3032,8.3073,5565.5296
2006-06-15 12:00:00,19.94,19.95,19.91,19.93,10951.526032315976,8.3032,8.3073,8.2907,8.299,10951.526
2006-06-15 12:10:00,19.92,19.93,19.92,19.93,1256.7324955116694,8.2948,8.299,8.2948,8.299,1256.7325
2006-06-15 12:20:00,19.94,19.94,19.92,19.93,6104.129263913823,8.3032,8.3032,8.2948,8.299,6104.1293
2006-06-15 12:30:00,19.93,19.96,19.93,19.93,4667.86355475763,8.299,8.3115,8.299,8.299,4667.8636
2006-06-15 12:40:00,19.95,19.96,19.94,19.96,2333.931777378815,8.3073,8.3115,8.3032,8.3115,2333.9318
2006-06-15 12:50:00,19.94,19.95,19.94,19.94,6283.662477558348,8.3032,8.3073,8.3032,8.3032,6283.6625
2006-06-15 13:00:00,19.94,19.96,19.94,19.96,3590.6642728904844,8.3032,8.3115,8.3032,8.3115,3590.6643
2006-06-15 13:10:00,19.96,19.96,19.94,19.94,8617.594254937163,8.3115,8.3115,8.3032,8.3032,8617.5943
2006-06-15 13:20:00,19.94,19.94,19.92,19.92,5026.929982046678,8.3032,8.3032,8.2948,8.2948,5026.93
2006-06-15 13:30:00,19.92,19.94,19.92,19.94,3411.13105924596,8.2948,8.3032,8.2948,8.3032,3411.1311
2006-06-15 13:40:00,19.93,19.96,19.93,19.96,10053.859964093355,8.299,8.3115,8.299,8.3115,10053.86
2006-06-15 13:50:00,19.94,19.99,19.94,19.99,16157.989228007178,8.3032,8.324,8.3032,8.324,16157.9892
2006-06-15 14:00:00,19.99,20.08,19.99,20.07,20825.852782764807,8.324,8.3615,8.324,8.3573,20825.8528
2006-06-15 14:10:00,20.07,20.19,20.07,20.17,69120.28725314183,8.3573,8.4073,8.3573,8.3989,69120.2873
2006-06-15 14:20:00,20.17,20.19,20.15,20.19,19389.58707360861,8.3989,8.4073,8.3906,8.4073,19389.5871
2006-06-15 14:30:00,20.19,20.22,20.17,20.2,18312.38779174147,8.4073,8.4198,8.3989,8.4114,18312.3878
2006-06-15 14:40:00,20.2,20.29,20.19,20.27,37881.50807899461,8.4114,8.4489,8.4073,8.4406,37881.5081
2006-06-15 14:50:00,20.27,20.31,20.26,20.3,17414.721723518847,8.4406,8.4572,8.4364,8.4531,17414.7217
2006-06-15 15:00:00,20.29,20.31,20.27,20.28,22621.18491921005,8.4489,8.4572,8.4406,8.4447,22621.1849
2006-06-15 15:10:00,20.28,20.33,20.28,20.32,24236.98384201077,8.4447,8.4656,8.4447,8.4614,24236.9838
2006-06-15 15:20:00,20.34,20.37,20.27,20.37,33034.11131059245,8.4697,8.4822,8.4406,8.4822,33034.1113
2006-06-15 15:30:00,20.34,20.41,20.31,20.32,72890.48473967683,8.4697,8.4989,8.4572,8.4614,72890.4847
2006-06-15 15:40:00,20.35,20.45,20.35,20.4,68581.68761220825,8.4739,8.5155,8.4739,8.4947,68581.6876
2006-06-15 15:50:00,20.39,20.4,20.33,20.39,69838.42010771991,8.4906,8.4947,8.4656,8.4906,69838.4201
2006-06-16 09:30:00,20.69,20.85,20.66,20.82,125493.71633752242,8.6155,8.6821,8.603,8.6696,125493.7163
2006-06-16 09:40:00,20.84,21.04,20.66,20.73,57809.69479353679,8.6779,8.7612,8.603,8.6321,57809.6948
2006-06-16 09:50:00,20.74,20.74,20.53,20.53,36983.84201077199,8.6363,8.6363,8.5489,8.5489,36983.842
2006-06-16 10:00:00,20.53,20.73,20.53,20.58,59784.56014362656,8.5489,8.6321,8.5489,8.5697,59784.5601
2006-06-16 10:10:00,20.57,20.58,20.52,20.53,24596.050269299816,8.5655,8.5697,8.5447,8.5489,24596.0503
2006-06-16 10:20:00,20.53,20.6,20.52,20.58,38420.10771992818,8.5489,8.578,8.5447,8.5697,38420.1077
2006-06-16 10:30:00,20.58,20.58,20.55,20.58,23518.85098743267,8.5697,8.5697,8.5572,8.5697,23518.851
2006-06-16 10:40:00,20.56,20.61,20.54,20.54,39317.7737881508,8.5613,8.5822,8.553,8.553,39317.7738
2006-06-16 10:50:00,20.54,20.55,20.5,20.55,19569.12028725314,8.553,8.5572,8.5364,8.5572,19569.1203
2006-06-16 11:00:00,20.55,20.73,20.55,20.73,21184.919210053857,8.5572,8.6321,8.5572,8.6321,21184.9192
2006-06-16 11:10:00,20.73,20.73,20.67,20.67,25852.782764811487,8.6321,8.6321,8.6071,8.6071,25852.7828
2006-06-16 11:20:00,20.67,20.67,20.58,20.58,22621.18491921005,8.6071,8.6071,8.5697,8.5697,22621.1849
2006-06-16 11:30:00,20.58,20.63,20.56,20.61,18491.921005386,8.5697,8.5905,8.5613,8.5822,18491.921
2006-06-16 11:40:00,20.6,20.61,20.56,20.59,17953.321364452422,8.578,8.5822,8.5613,8.5738,17953.3214
2006-06-16 11:50:00,20.59,20.59,20.54,20.56,16517.055655296226,8.5738,8.5738,8.553,8.5613,16517.0557
2006-06-16 12:00:00,20.59,20.66,20.59,20.64,17055.6552962298,8.5738,8.603,8.5738,8.5947,17055.6553
2006-06-16 12:10:00,20.64,20.66,20.6,20.62,24775.58348294434,8.5947,8.603,8.578,8.5863,24775.5835
2006-06-16 12:20:00,20.63,20.63,20.61,20.62,8797.127468581686,8.5905,8.5905,8.5822,8.5863,8797.1275
2006-06-16 12:30:00,20.64,20.64,20.61,20.61,11490.12567324955,8.5947,8.5947,8.5822,8.5822,11490.1257
2006-06-16 12:40:00,20.61,20.67,20.6,20.66,39497.30700179533,8.5822,8.6071,8.578,8.603,39497.307
2006-06-16 12:50:00,20.66,20.68,20.66,20.68,7001.795332136444,8.603,8.6113,8.603,8.6113,7001.7953
2006-06-16 13:00:00,20.68,20.75,20.67,20.68,25134.64991023339,8.6113,8.6405,8.6071,8.6113,25134.6499
2006-06-16 13:10:00,20.69,20.7,20.67,20.67,9694.793536804307,8.6155,8.6196,8.6071,8.6071,9694.7935
2006-06-16 13:20:00,20.67,20.79,20.66,20.75,20287.25314183124,8.6071,8.6571,8.603,8.6405,20287.2531
2006-06-16 13:30:00,20.75,20.75,20.71,20.71,9874.326750448832,8.6405,8.6405,8.6238,8.6238,9874.3268
2006-06-16 13:40:00,20.71,20.73,20.67,20.69,20466.78635547576,8.6238,8.6321,8.6071,8.6155,20466.7864
2006-06-16 13:50:00,20.71,20.85,20.71,20.84,35368.043087971266,8.6238,8.6821,8.6238,8.6779,35368.0431
2006-06-16 14:00:00,20.85,20.86,20.81,20.82,27109.515260323155,8.6821,8.6863,8.6654,8.6696,27109.5153
2006-06-16 14:10:00,20.82,20.83,20.79,20.8,19030.520646319565,8.6696,8.6738,8.6571,8.6613,19030.5206
2006-06-16 14:20:00,20.79,20.82,20.78,20.78,20107.71992818671,8.6571,8.6696,8.653,8.653,20107.7199
2006-06-16 14:30:00,20.78,20.8,20.75,20.76,28725.314183123875,8.653,8.6613,8.6405,8.6446,28725.3142
2006-06-16 14:40:00,20.76,20.83,20.76,20.79,24057.450628366245,8.6446,8.6738,8.6446,8.6571,24057.4506
2006-06-16 14:50:00,20.79,20.79,20.75,20.79,22980.2513464991,8.6571,8.6571,8.6405,8.6571,22980.2513
2006-06-16 15:00:00,20.78,20.83,20.78,20.8,27468.581687612204,8.653,8.6738,8.653,8.6613,27468.5817
2006-06-16 15:10:00,20.81,20.83,20.8,20.83,16876.122082585276,8.6654,8.6738,8.6613,8.6738,16876.1221
2006-06-16 15:20:00,20.82,20.83,20.79,20.8,24955.116696588862,8.6696,8.6738,8.6571,8.6613,24955.1167
2006-06-16 15:30:00,20.8,20.83,20.76,20.76,39138.24057450628,8.6613,8.6738,8.6446,8.6446,39138.2406
2006-06-16 15:40:00,20.75,20.84,20.75,20.83,36624.77558348294,8.6405,8.6779,8.6405,8.6738,36624.7756
2006-06-16 15:50:00,20.84,20.84,20.77,20.78,55834.82944344703,8.6779,8.6779,8.6488,8.653,55834.8294
2006-06-19 09:30:00,20.77,20.8,20.72,20.79,14901.256732495507,8.6488,8.6613,8.628,8.6571,14901.2567
2006-06-19 09:40:00,20.76,20.76,20.61,20.65,22800.71813285457,8.6446,8.6446,8.5822,8.5988,22800.7181
2006-06-19 09:50:00,20.66,20.68,20.56,20.58,17414.721723518847,8.603,8.6113,8.5613,8.5697,17414.7217
2006-06-19 10:00:00,20.58,20.6,20.49,20.5,353321.36445242364,8.5697,8.578,8.5322,8.5364,353321.3645
2006-06-19 10:10:00,20.5,20.5,20.38,20.38,27648.11490125673,8.5364,8.5364,8.4864,8.4864,27648.1149
2006-06-19 10:20:00,20.39,20.39,20.31,20.33,18671.45421903052,8.4906,8.4906,8.4572,8.4656,18671.4542
2006-06-19 10:30:00,20.33,20.37,20.26,20.34,34111.3105924596,8.4656,8.4822,8.4364,8.4697,34111.3106
2006-06-19 10:40:00,20.34,20.36,20.3,20.3,180969.4793536804,8.4697,8.4781,8.4531,8.4531,180969.4794
2006-06-19 10:50:00,20.31,20.31,20.25,20.29,44165.17055655296,8.4572,8.4572,8.4323,8.4489,44165.1706
2006-06-19 11:00:00,20.28,20.32,20.2,20.2,31956.91202872531,8.4447,8.4614,8.4114,8.4114,31956.912
2006-06-19 11:10:00,20.2,20.34,20.2,20.29,43447.037701974856,8.4114,8.4697,8.4114,8.4489,43447.0377
2006-06-19 11:20:00,20.29,20.32,20.21,20.21,25852.782764811487,8.4489,8.4614,8.4156,8.4156,25852.7828
2006-06-19 11:30:00,20.22,20.27,20.2,20.25,25134.64991023339,8.4198,8.4406,8.4114,8.4323,25134.6499
2006-06-19 11:40:00,20.24,20.27,20.22,20.27,14003.590664272888,8.4281,8.4406,8.4198,8.4406,14003.5907
2006-06-19 11:50:00,20.27,20.27,20.25,20.26,22621.18491921005,8.4406,8.4406,8.4323,8.4364,22621.1849
2006-06-19 12:00:00,20.26,20.3,20.25,20.29,16337.522441651705,8.4364,8.4531,8.4323,8.4489,16337.5224
2006-06-19 12:10:00,20.29,20.31,20.28,20.31,16696.58886894075,8.4489,8.4572,8.4447,8.4572,16696.5889
2006-06-19 12:20:00,20.31,20.32,20.27,20.29,12746.85816876122,8.4572,8.4614,8.4406,8.4489,12746.8582
2006-06-19 12:30:00,20.29,20.32,20.28,20.32,16696.58886894075,8.4489,8.4614,8.4447,8.4614,16696.5889
2006-06-19 12:40:00,20.32,20.36,20.31,20.35,15439.856373429082,8.4614,8.4781,8.4572,8.4739,15439.8564
2006-06-19 12:50:00,20.36,20.45,20.35,20.44,20107.71992818671,8.4781,8.5155,8.4739,8.5114,20107.7199
2006-06-19 13:00:00,20.44,20.45,20.27,20.3,32495.51166965888,8.5114,8.5155,8.4406,8.4531,32495.5117
2006-06-19 13:10:00,20.3,20.3,20.22,20.24,18850.987432675043,8.4531,8.4531,8.4198,8.4281,18850.9874
2006-06-19 13:20:00,20.24,20.31,20.22,20.3,31418.31238779173,8.4281,8.4572,8.4198,8.4531,31418.3124
2006-06-19 13:30:00,20.3,20.3,20.26,20.27,19569.12028725314,8.4531,8.4531,8.4364,8.4406,19569.1203
2006-06-19 13:40:00,20.25,20.27,20.22,20.26,22441.651705565528,8.4323,8.4406,8.4198,8.4364,22441.6517
2006-06-19 13:50:00,20.27,20.27,20.22,20.22,11490.12567324955,8.4406,8.4406,8.4198,8.4198,11490.1257
2006-06-19 14:00:00,20.22,20.22,20.17,20.2,19210.05385996409,8.4198,8.4198,8.3989,8.4114,19210.0539
2006-06-19 14:10:00,20.23,20.27,20.21,20.24,14542.19030520646,8.4239,8.4406,8.4156,8.4281,14542.1903
2006-06-19 14:20:00,20.25,20.25,20.22,20.24,13824.057450628365,8.4323,8.4323,8.4198,8.4281,13824.0575
2006-06-19 14:30:00,20.24,20.26,20.23,20.23,13285.457809694792,8.4281,8.4364,8.4239,8.4239,13285.4578
2006-06-19 14:40:00,20.24,20.25,20.2,20.24,20646.319569120285,8.4281,8.4323,8.4114,8.4281,20646.3196
2006-06-19 14:50:00,20.24,20.26,20.21,20.22,27468.581687612204,8.4281,8.4364,8.4156,8.4198,27468.5817
2006-06-19 15:00:00,20.2,20.21,20.16,20.19,17773.788150807897,8.4114,8.4156,8.3948,8.4073,17773.7882
2006-06-19 15:10:00,20.19,20.21,20.18,20.19,22980.2513464991,8.4073,8.4156,8.4031,8.4073,22980.2513
2006-06-19 15:20:00,20.19,20.26,20.19,20.26,23339.31777378815,8.4073,8.4364,8.4073,8.4364,23339.3178
2006-06-19 15:30:00,20.26,20.29,20.24,20.26,111490.12567324954,8.4364,8.4489,8.4281,8.4364,111490.1257
2006-06-19 15:40:00,20.26,20.33,20.25,20.3,38958.70736086175,8.4364,8.4656,8.4323,8.4531,38958.7074
2006-06-19 15:50:00,20.31,20.31,20.27,20.3,72531.41831238777,8.4572,8.4572,8.4406,8.4531,72531.4183
2006-06-20 09:30:00,20.27,20.3,20.19,20.3,9156.193895870734,8.4406,8.4531,8.4073,8.4531,9156.1939
2006-06-20 09:40:00,20.25,20.25,20.11,20.16,15260.323159784555,8.4323,8.4323,8.374,8.3948,15260.3232
2006-06-20 09:50:00,20.16,20.22,20.16,20.17,16337.522441651705,8.3948,8.4198,8.3948,8.3989,16337.5224
2006-06-20 10:00:00,20.18,20.25,20.16,20.21,17594.254937163372,8.4031,8.4323,8.3948,8.4156,17594.2549
2006-06-20 10:10:00,20.19,20.21,20.15,20.19,41292.63913824057,8.4073,8.4156,8.3906,8.4073,41292.6391
2006-06-20 10:20:00,20.19,20.2,20.15,20.18,40035.9066427289,8.4073,8.4114,8.3906,8.4031,40035.9066
2006-06-20 10:30:00,20.16,20.21,20.15,20.19,15080.789946140034,8.3948,8.4156,8.3906,8.4073,15080.7899
2006-06-20 10:40:00,20.16,20.18,20.11,20.11,18132.854578096943,8.3948,8.4031,8.374,8.374,18132.8546
2006-06-20 10:50:00,20.12,20.14,20.11,20.12,20466.78635547576,8.3781,8.3865,8.374,8.3781,20466.7864
2006-06-20 11:00:00,20.11,20.12,20.11,20.11,23159.784560143624,8.374,8.3781,8.374,8.374,23159.7846
2006-06-20 11:10:00,20.11,20.11,20.07,20.09,20646.319569120285,8.374,8.374,8.3573,8.3656,20646.3196
2006-06-20 11:20:00,20.09,20.11,20.09,20.1,22800.71813285457,8.3656,8.374,8.3656,8.3698,22800.7181
2006-06-20 11:30:00,20.1,20.12,20.06,20.11,18850.987432675043,8.3698,8.3781,8.3531,8.374,18850.9874
2006-06-20 11:40:00,20.09,20.12,20.05,20.07,12208.258527827646,8.3656,8.3781,8.349,8.3573,12208.2585
2006-06-20 11:50:00,20.05,20.14,20.05,20.14,17414.721723518847,8.349,8.3865,8.349,8.3865,17414.7217
2006-06-20 12:00:00,20.11,20.15,20.07,20.08,18671.45421903052,8.374,8.3906,8.3573,8.3615,18671.4542
2006-06-20 12:10:00,20.09,20.12,20.07,20.11,36086.175942549366,8.3656,8.3781,8.3573,8.374,36086.1759
2006-06-20 12:20:00,20.1,20.12,20.07,20.07,8976.660682226211,8.3698,8.3781,8.3573,8.3573,8976.6607
2006-06-20 12:30:00,20.07,20.07,20.02,20.03,11310.592459605024,8.3573,8.3573,8.3365,8.3406,11310.5925
2006-06-20 12:40:00,20.01,20.02,19.97,20.0,8797.127468581686,8.3323,8.3365,8.3157,8.3282,8797.1275
2006-06-20 12:50:00,20.0,20.0,19.91,19.94,13644.52423698384,8.3282,8.3282,8.2907,8.3032,13644.5242
2006-06-20 13:00:00,19.95,20.01,19.95,19.99,13824.057450628365,8.3073,8.3323,8.3073,8.324,13824.0575
2006-06-20 13:10:00,19.99,20.02,19.99,20.0,23159.784560143624,8.324,8.3365,8.324,8.3282,23159.7846
2006-06-20 13:20:00,20.0,20.03,20.0,20.02,15798.92280071813,8.3282,8.3406,8.3282,8.3365,15798.9228
2006-06-20 13:30:00,20.01,20.04,19.96,19.96,31956.91202872531,8.3323,8.3448,8.3115,8.3115,31956.912
2006-06-20 13:40:00,19.98,20.0,19.9,19.94,24236.98384201077,8.3198,8.3282,8.2865,8.3032,24236.9838
2006-06-20 13:50:00,19.94,19.97,19.9,19.91,12746.85816876122,8.3032,8.3157,8.2865,8.2907,12746.8582
2006-06-20 14:00:00,19.91,19.96,19.88,19.91,26570.915619389583,8.2907,8.3115,8.2782,8.2907,26570.9156
2006-06-20 14:10:00,19.93,19.95,19.91,19.93,12028.725314183122,8.299,8.3073,8.2907,8.299,12028.7253
2006-06-20 14:20:00,19.94,19.94,19.91,19.93,10592.459605026928,8.3032,8.3032,8.2907,8.299,10592.4596
2006-06-20 14:30:00,19.93,20.03,19.9,19.99,28366.247755834826,8.299,8.3406,8.2865,8.324,28366.2478
2006-06-20 14:40:00,20.0,20.01,19.86,19.9,34290.84380610412,8.3282,8.3323,8.2699,8.2865,34290.8438
2006-06-20 14:50:00,19.9,19.96,19.9,19.9,21005.38599640933,8.2865,8.3115,8.2865,8.2865,21005.386
2006-06-20 15:00:00,19.9,19.9,19.82,19.82,60502.69299820466,8.2865,8.2865,8.2532,8.2532,60502.693
2006-06-20 15:10:00,19.82,19.87,19.81,19.87,70556.55296229801,8.2532,8.274,8.249,8.274,70556.553
2006-06-20 15:20:00,19.87,19.9,19.86,19.87,33034.11131059245,8.274,8.2865,8.2699,8.274,33034.1113
2006-06-20 15:30:00,19.87,19.91,19.82,19.91,58707.360861759415,8.274,8.2907,8.2532,8.2907,58707.3609
2006-06-20 15:40:00,19.91,19.91,19.83,19.83,41472.17235188509,8.2907,8.2907,8.2574,8.2574,41472.1724
2006-06-20 15:50:00,19.83,19.85,19.81,19.84,83842.0107719928,8.2574,8.2657,8.249,8.2615,83842.0108
2006-06-21 09:30:00,19.81,19.88,19.77,19.88,12926.391382405744,8.249,8.2782,8.2324,8.2782,12926.3914
2006-06-21 09:40:00,19.88,19.91,19.85,19.91,19030.520646319565,8.2782,8.2907,8.2657,8.2907,19030.5206
2006-06-21 09:50:00,19.91,20.08,19.91,20.08,18671.45421903052,8.2907,8.3615,8.2907,8.3615,18671.4542
2006-06-21 10:00:00,20.07,20.09,20.05,20.06,24775.58348294434,8.3573,8.3656,8.349,8.3531,24775.5835
2006-06-21 10:10:00,20.05,20.1,20.04,20.09,13644.52423698384,8.349,8.3698,8.3448,8.3656,13644.5242
2006-06-21 10:20:00,20.08,20.08,20.0,20.0,5745.062836624775,8.3615,8.3615,8.3282,8.3282,5745.0628
2006-06-21 10:30:00,20.01,20.05,20.0,20.02,11669.658886894074,8.3323,8.349,8.3282,8.3365,11669.6589
2006-06-21 10:40:00,20.01,20.01,19.94,19.94,21723.518850987428,8.3323,8.3323,8.3032,8.3032,21723.5189
2006-06-21 10:50:00,19.94,19.95,19.87,19.91,69838.42010771991,8.3032,8.3073,8.274,8.2907,69838.4201
2006-06-21 11:00:00,19.9,19.99,19.9,19.99,23159.784560143624,8.2865,8.324,8.2865,8.324,23159.7846
2006-06-21 11:10:00,20.0,20.0,19.97,19.99,12028.725314183122,8.3282,8.3282,8.3157,8.324,12028.7253
2006-06-21 11:20:00,19.98,20.02,19.97,20.02,14003.590664272888,8.3198,8.3365,8.3157,8.3365,14003.5907
2006-06-21 11:30:00,20.01,20.02,19.97,19.97,13105.924596050269,8.3323,8.3365,8.3157,8.3157,13105.9246
2006-06-21 11:40:00,20.0,20.04,19.96,20.02,26391.38240574506,8.3282,8.3448,8.3115,8.3365,26391.3824
2006-06-21 11:50:00,20.02,20.03,19.96,19.96,10592.459605026928,8.3365,8.3406,8.3115,8.3115,10592.4596
2006-06-21 12:00:00,19.99,20.06,19.99,20.05,7360.861759425493,8.324,8.3531,8.324,8.349,7360.8618
2006-06-21 12:10:00,20.05,20.06,20.02,20.02,7360.861759425493,8.349,8.3531,8.3365,8.3365,7360.8618
2006-06-21 12:20:00,20.04,20.05,20.03,20.05,7181.328545780969,8.3448,8.349,8.3406,8.349,7181.3285
2006-06-21 12:30:00,20.05,20.07,20.05,20.06,28904.8473967684,8.349,8.3573,8.349,8.3531,28904.8474
2006-06-21 12:40:00,20.06,20.09,20.03,20.09,15978.456014362657,8.3531,8.3656,8.3406,8.3656,15978.456
2006-06-21 12:50:00,20.07,20.1,20.07,20.07,6104.129263913823,8.3573,8.3698,8.3573,8.3573,6104.1293
2006-06-21 13:00:00,20.07,20.09,20.05,20.06,6822.26211849192,8.3573,8.3656,8.349,8.3531,6822.2621
2006-06-21 13:10:00,20.06,20.07,20.05,20.05,3949.730700179533,8.3531,8.3573,8.349,8.349,3949.7307
2006-06-21 13:20:00,20.05,20.07,20.04,20.06,18850.987432675043,8.349,8.3573,8.3448,8.3531,18850.9874
2006-06-21 13:30:00,20.06,20.09,20.05,20.08,5924.596050269299,8.3531,8.3656,8.349,8.3615,5924.5961
2006-06-21 13:40:00,20.09,20.1,20.08,20.09,6822.26211849192,8.3656,8.3698,8.3615,8.3656,6822.2621
2006-06-21 13:50:00,20.09,20.1,20.06,20.1,6463.195691202872,8.3656,8.3698,8.3531,8.3698,6463.1957
2006-06-21 14:00:00,20.08,20.09,20.07,20.07,3052.0646319569114,8.3615,8.3656,8.3573,8.3573,3052.0646
2006-06-21 14:10:00,20.07,20.11,20.07,20.11,28007.181328545776,8.3573,8.374,8.3573,8.374,28007.1813
2006-06-21 14:20:00,20.1,20.11,20.08,20.08,8797.127468581686,8.3698,8.374,8.3615,8.3615,8797.1275
2006-06-21 14:30:00,20.08,20.11,20.07,20.08,16157.989228007178,8.3615,8.374,8.3573,8.3615,16157.9892
2006-06-21 14:40:00,20.1,20.1,20.07,20.09,10412.926391382403,8.3698,8.3698,8.3573,8.3656,10412.9264
2006-06-21 14:50:00,20.07,20.07,20.05,20.06,10233.39317773788,8.3573,8.3573,8.349,8.3531,10233.3932
2006-06-21 15:00:00,20.06,20.07,20.02,20.07,22800.71813285457,8.3531,8.3573,8.3365,8.3573,22800.7181
2006-06-21 15:10:00,20.06,20.09,20.06,20.07,4488.3303411131055,8.3531,8.3656,8.3531,8.3573,4488.3303
2006-06-21 15:20:00,20.07,20.09,20.06,20.09,21903.05206463196,8.3573,8.3656,8.3531,8.3656,21903.0521
2006-06-21 15:30:00,20.09,20.09,20.06,20.07,23159.784560143624,8.3656,8.3656,8.3531,8.3573,23159.7846
2006-06-21 15:40:00,20.08,20.09,20.05,20.08,50628.36624775583,8.3615,8.3656,8.349,8.3615,50628.3662
2006-06-21 15:50:00,20.07,20.07,19.99,20.03,36086.175942549366,8.3573,8.3573,8.324,8.3406,36086.1759
2006-06-22 09:30:00,20.03,20.2,19.96,20.11,26570.915619389583,8.3406,8.4114,8.3115,8.374,26570.9156
2006-06-22 09:40:00,20.14,20.32,20.12,20.3,22980.2513464991,8.3865,8.4614,8.3781,8.4531,22980.2513
2006-06-22 09:50:00,20.27,20.35,20.16,20.21,34290.84380610412,8.4406,8.4739,8.3948,8.4156,34290.8438
2006-06-22 10:00:00,20.2,20.2,20.02,20.02,14362.657091561938,8.4114,8.4114,8.3365,8.3365,14362.6571
2006-06-22 10:10:00,20.01,20.01,19.82,19.85,28007.181328545776,8.3323,8.3323,8.2532,8.2657,28007.1813
2006-06-22 10:20:00,19.85,19.85,19.79,19.81,25852.782764811487,8.2657,8.2657,8.2407,8.249,25852.7828
2006-06-22 10:30:00,19.82,19.83,19.73,19.77,39317.7737881508,8.2532,8.2574,8.2157,8.2324,39317.7738
2006-06-22 10:40:00,19.77,19.85,19.75,19.84,30341.1131059246,8.2324,8.2657,8.2241,8.2615,30341.1131
2006-06-22 10:50:00,19.8,19.88,19.78,19.81,42369.83842010771,8.2449,8.2782,8.2365,8.249,42369.8384
2006-06-22 11:00:00,19.81,19.83,19.75,19.8,36983.84201077199,8.249,8.2574,8.2241,8.2449,36983.842
2006-06-22 11:10:00,19.8,19.83,19.77,19.79,30879.712746858164,8.2449,8.2574,8.2324,8.2407,30879.7127
2006-06-22 11:20:00,19.79,19.86,19.78,19.81,16876.122082585276,8.2407,8.2699,8.2365,8.249,16876.1221
2006-06-22 11:30:00,19.81,19.83,19.78,19.81,11131.0592459605,8.249,8.2574,8.2365,8.249,11131.0592
2006-06-22 11:40:00,19.81,19.82,19.77,19.79,8438.061041292638,8.249,8.2532,8.2324,8.2407,8438.061
2006-06-22 11:50:00,19.79,19.81,19.78,19.81,5026.929982046678,8.2407,8.249,8.2365,8.249,5026.93
2006-06-22 12:00:00,19.81,19.82,19.79,19.8,14721.723518850986,8.249,8.2532,8.2407,8.2449,14721.7235
2006-06-22 12:10:00,19.79,19.8,19.78,19.79,14003.590664272888,8.2407,8.2449,8.2365,8.2407,14003.5907
2006-06-22 12:20:00,19.78,19.8,19.73,19.73,28186.7145421903,8.2365,8.2449,8.2157,8.2157,28186.7145
2006-06-22 12:30:00,19.73,19.81,19.73,19.77,17953.321364452422,8.2157,8.249,8.2157,8.2324,17953.3214
2006-06-22 12:40:00,19.8,19.8,19.72,19.73,14901.256732495507,8.2449,8.2449,8.2116,8.2157,14901.2567
2006-06-22 12:50:00,19.73,19.77,19.73,19.77,7899.461400359065,8.2157,8.2324,8.2157,8.2324,7899.4614
2006-06-22 13:00:00,19.76,19.76,19.75,19.76,8258.527827648113,8.2282,8.2282,8.2241,8.2282,8258.5278
2006-06-22 13:10:00,19.76,19.78,19.72,19.73,22441.651705565528,8.2282,8.2365,8.2116,8.2157,22441.6517
2006-06-22 13:20:00,19.73,19.73,19.7,19.72,23159.784560143624,8.2157,8.2157,8.2032,8.2116,23159.7846
2006-06-22 13:30:00,19.71,19.71,19.69,19.7,7719.928186714541,8.2074,8.2074,8.1991,8.2032,7719.9282
2006-06-22 13:40:00,19.7,19.71,19.63,19.65,17773.788150807897,8.2032,8.2074,8.1741,8.1824,17773.7882
2006-06-22 13:50:00,19.65,19.75,19.63,19.75,25852.782764811487,8.1824,8.2241,8.1741,8.2241,25852.7828
2006-06-22 14:00:00,19.75,19.79,19.72,19.72,20646.319569120285,8.2241,8.2407,8.2116,8.2116,20646.3196
2006-06-22 14:10:00,19.73,19.73,19.68,19.68,14183.123877917413,8.2157,8.2157,8.1949,8.1949,14183.1239
2006-06-22 14:20:00,19.68,19.72,19.68,19.72,11310.592459605024,8.1949,8.2116,8.1949,8.2116,11310.5925
2006-06-22 14:30:00,19.73,19.76,19.72,19.76,16696.58886894075,8.2157,8.2282,8.2116,8.2282,16696.5889
2006-06-22 14:40:00,19.74,19.8,19.72,19.76,28186.7145421903,8.2199,8.2449,8.2116,8.2282,28186.7145
2006-06-22 14:50:00,19.76,19.83,19.76,19.81,9335.72710951526,8.2282,8.2574,8.2282,8.249,9335.7271
2006-06-22 15:00:00,19.81,19.86,19.79,19.85,27827.64811490125,8.249,8.2699,8.2407,8.2657,27827.6481
2006-06-22 15:10:00,19.87,19.91,19.85,19.86,29982.046678635543,8.274,8.2907,8.2657,8.2699,29982.0467
2006-06-22 15:20:00,19.86,19.9,19.86,19.87,14901.256732495507,8.2699,8.2865,8.2699,8.274,14901.2567
2006-06-22 15:30:00,19.87,19.91,19.86,19.86,17773.788150807897,8.274,8.2907,8.2699,8.2699,17773.7882
2006-06-22 15:40:00,19.86,19.87,19.83,19.86,8258.527827648113,8.2699,8.274,8.2574,8.2699,8258.5278
2006-06-22 15:50:00,19.85,19.85,19.81,19.82,33572.71095152603,8.2657,8.2657,8.249,8.2532,33572.711
2006-06-23 09:30:00,19.73,19.81,19.7,19.72,26750.44883303411,8.2157,8.249,8.2032,8.2116,26750.4488
2006-06-23 09:40:00,19.72,19.76,19.63,19.65,8617.594254937163,8.2116,8.2282,8.1741,8.1824,8617.5943
2006-06-23 09:50:00,19.63,19.65,19.58,19.65,9694.793536804307,8.1741,8.1824,8.1533,8.1824,9694.7935
2006-06-23 10:00:00,19.65,19.69,19.61,19.61,20287.25314183124,8.1824,8.1991,8.1658,8.1658,20287.2531
2006-06-23 10:10:00,19.62,19.66,19.6,19.66,22441.651705565528,8.1699,8.1866,8.1616,8.1866,22441.6517
2006-06-23 10:20:00,19.66,19.69,19.63,19.66,33393.1777378815,8.1866,8.1991,8.1741,8.1866,33393.1777
2006-06-23 10:30:00,19.66,19.68,19.65,19.66,38779.17414721723,8.1866,8.1949,8.1824,8.1866,38779.1741
2006-06-23 10:40:00,19.65,19.66,19.64,19.65,15978.456014362657,8.1824,8.1866,8.1782,8.1824,15978.456
2006-06-23 10:50:00,19.65,19.68,19.63,19.65,34829.443447037695,8.1824,8.1949,8.1741,8.1824,34829.4434
2006-06-23 11:00:00,19.65,19.66,19.62,19.64,25673.24955116696,8.1824,8.1866,8.1699,8.1782,25673.2496
2006-06-23 11:10:00,19.64,19.65,19.61,19.63,14721.723518850986,8.1782,8.1824,8.1658,8.1741,14721.7235
2006-06-23 11:20:00,19.62,19.65,19.61,19.61,57450.62836624775,8.1699,8.1824,8.1658,8.1658,57450.6284
2006-06-23 11:30:00,19.61,19.66,19.61,19.62,27648.11490125673,8.1658,8.1866,8.1658,8.1699,27648.1149
2006-06-23 11:40:00,19.62,19.7,19.62,19.7,31418.31238779173,8.1699,8.2032,8.1699,8.2032,31418.3124
2006-06-23 11:50:00,19.7,19.76,19.69,19.76,22621.18491921005,8.2032,8.2282,8.1991,8.2282,22621.1849
2006-06-23 12:00:00,19.75,19.77,19.73,19.76,11669.658886894074,8.2241,8.2324,8.2157,8.2282,11669.6589
2006-06-23 12:10:00,19.77,19.85,19.77,19.84,24596.050269299816,8.2324,8.2657,8.2324,8.2615,24596.0503
2006-06-23 12:20:00,19.84,19.92,19.84,19.86,36624.77558348294,8.2615,8.2948,8.2615,8.2699,36624.7756
2006-06-23 12:30:00,19.86,19.87,19.83,19.87,30700.17953321364,8.2699,8.274,8.2574,8.274,30700.1795
2006-06-23 12:40:00,19.88,19.95,19.86,19.88,40754.03949730699,8.2782,8.3073,8.2699,8.2782,40754.0395
2006-06-23 12:50:00,19.88,19.89,19.88,19.88,4847.396768402154,8.2782,8.2823,8.2782,8.2782,4847.3968
2006-06-23 13:00:00,19.88,19.9,19.88,19.9,5385.996409335727,8.2782,8.2865,8.2782,8.2865,5385.9964
2006-06-23 13:10:00,19.9,19.92,19.88,19.9,12926.391382405744,8.2865,8.2948,8.2782,8.2865,12926.3914
2006-06-23 13:20:00,19.88,19.9,19.88,19.9,10592.459605026928,8.2782,8.2865,8.2782,8.2865,10592.4596
2006-06-23 13:30:00,19.91,19.92,19.89,19.92,10412.926391382403,8.2907,8.2948,8.2823,8.2948,10412.9264
2006-06-23 13:40:00,19.9,19.94,19.9,19.91,15439.856373429082,8.2865,8.3032,8.2865,8.2907,15439.8564
2006-06-23 13:50:00,19.91,19.93,19.9,19.93,23877.91741472172,8.2907,8.299,8.2865,8.299,23877.9174
2006-06-23 14:00:00,19.93,19.94,19.91,19.91,17235.188509874326,8.299,8.3032,8.2907,8.2907,17235.1885
2006-06-23 14:10:00,19.91,19.94,19.91,19.93,8797.127468581686,8.2907,8.3032,8.2907,8.299,8797.1275
2006-06-23 14:20:00,19.94,19.94,19.92,19.92,7001.795332136444,8.3032,8.3032,8.2948,8.2948,7001.7953
2006-06-23 14:30:00,19.92,19.96,19.92,19.95,50807.89946140035,8.2948,8.3115,8.2948,8.3073,50807.8995
2006-06-23 14:40:00,19.96,19.97,19.94,19.94,38240.57450628366,8.3115,8.3157,8.3032,8.3032,38240.5745
2006-06-23 14:50:00,19.94,19.97,19.94,19.94,28545.78096947935,8.3032,8.3157,8.3032,8.3032,28545.781
2006-06-23 15:00:00,19.95,19.97,19.94,19.96,35547.576301615794,8.3073,8.3157,8.3032,8.3115,35547.5763
2006-06-23 15:10:00,19.95,19.96,19.94,19.96,35727.10951526032,8.3073,8.3115,8.3032,8.3115,35727.1095
2006-06-23 15:20:00,19.96,20.01,19.94,20.0,22262.118491921003,8.3115,8.3323,8.3032,8.3282,22262.1185
2006-06-23 15:30:00,19.99,20.05,19.98,20.05,28007.181328545776,8.324,8.349,8.3198,8.349,28007.1813
2006-06-23 15:40:00,20.09,20.09,20.03,20.06,68581.68761220825,8.3656,8.3656,8.3406,8.3531,68581.6876
2006-06-23 15:50:00,20.06,20.07,20.01,20.02,28007.181328545776,8.3531,8.3573,8.3323,8.3365,28007.1813
2006-06-26 09:30:00,20.01,20.19,20.01,20.14,21005.38599640933,8.3323,8.4073,8.3323,8.3865,21005.386
2006-06-26 09:40:00,20.09,20.26,20.01,20.11,30879.712746858164,8.3656,8.4364,8.3323,8.374,30879.7127
2006-06-26 09:50:00,20.1,20.16,19.96,20.05,67863.55475763015,8.3698,8.3948,8.3115,8.349,67863.5548
2006-06-26 10:00:00,20.05,20.14,19.96,20.1,45242.3698384201,8.349,8.3865,8.3115,8.3698,45242.3698
2006-06-26 10:10:00,20.1,20.11,20.04,20.04,26750.44883303411,8.3698,8.374,8.3448,8.3448,26750.4488
2006-06-26 10:20:00,20.02,20.1,19.98,20.07,47576.30161579892,8.3365,8.3698,8.3198,8.3573,47576.3016
2006-06-26 10:30:00,20.1,20.16,20.08,20.09,30341.1131059246,8.3698,8.3948,8.3615,8.3656,30341.1131
2006-06-26 10:40:00,20.08,20.09,20.06,20.08,31418.31238779173,8.3615,8.3656,8.3531,8.3615,31418.3124
2006-06-26 10:50:00,20.08,20.09,20.06,20.07,54937.16337522441,8.3615,8.3656,8.3531,8.3573,54937.1634
2006-06-26 11:00:00,20.07,20.1,20.07,20.07,65350.08976660681,8.3573,8.3698,8.3573,8.3573,65350.0898
2006-06-26 11:10:00,20.07,20.09,20.04,20.04,58168.76122082584,8.3573,8.3656,8.3448,8.3448,58168.7612
2006-06-26 11:20:00,20.04,20.17,20.04,20.04,94254.93716337522,8.3448,8.3989,8.3448,8.3448,94254.9372
2006-06-26 11:30:00,20.05,20.15,20.04,20.12,47755.83482944344,8.349,8.3906,8.3448,8.3781,47755.8348
2006-06-26 11:40:00,20.12,20.17,20.09,20.13,35368.043087971266,8.3781,8.3989,8.3656,8.3823,35368.0431
2006-06-26 11:50:00,20.13,20.16,20.06,20.07,37881.50807899461,8.3823,8.3948,8.3531,8.3573,37881.5081
2006-06-26 12:00:00,20.06,20.19,20.05,20.15,40754.03949730699,8.3531,8.4073,8.349,8.3906,40754.0395
2006-06-26 12:10:00,20.15,20.19,20.14,20.19,16157.989228007178,8.3906,8.4073,8.3865,8.4073,16157.9892
2006-06-26 12:20:00,20.16,20.21,20.16,20.19,11849.192100538598,8.3948,8.4156,8.3948,8.4073,11849.1921
2006-06-26 12:30:00,20.2,20.23,20.19,20.22,19030.520646319565,8.4114,8.4239,8.4073,8.4198,19030.5206
2006-06-26 12:40:00,20.23,20.32,20.22,20.29,39856.37342908437,8.4239,8.4614,8.4198,8.4489,39856.3734
2006-06-26 12:50:00,20.29,20.32,20.27,20.29,18850.987432675043,8.4489,8.4614,8.4406,8.4489,18850.9874
2006-06-26 13:00:00,20.3,20.31,20.26,20.26,33034.11131059245,8.4531,8.4572,8.4364,8.4364,33034.1113
2006-06-26 13:10:00,20.25,20.25,20.21,20.22,23877.91741472172,8.4323,8.4323,8.4156,8.4198,23877.9174
2006-06-26 13:20:00,20.21,20.25,20.2,20.24,32675.04488330341,8.4156,8.4323,8.4114,8.4281,32675.0449
2006-06-26 13:30:00,20.22,20.25,20.21,20.22,24596.050269299816,8.4198,8.4323,8.4156,8.4198,24596.0503
2006-06-26 13:40:00,20.23,20.25,20.22,20.24,40574.50628366247,8.4239,8.4323,8.4198,8.4281,40574.5063
2006-06-26 13:50:00,20.24,20.24,20.2,20.2,44344.70377019748,8.4281,8.4281,8.4114,8.4114,44344.7038
2006-06-26 14:00:00,20.21,20.21,20.2,20.2,12208.258527827646,8.4156,8.4156,8.4114,8.4114,12208.2585
2006-06-26 14:10:00,20.21,20.26,20.2,20.22,42908.438061041285,8.4156,8.4364,8.4114,8.4198,42908.4381
2006-06-26 14:20:00,20.22,20.27,20.19,20.2,40574.50628366247,8.4198,8.4406,8.4073,8.4114,40574.5063
2006-06-26 14:30:00,20.19,20.2,20.16,20.2,13285.457809694792,8.4073,8.4114,8.3948,8.4114,13285.4578
2006-06-26 14:40:00,20.2,20.25,20.19,20.22,24955.116696588862,8.4114,8.4323,8.4073,8.4198,24955.1167
2006-06-26 14:50:00,20.23,20.23,20.09,20.09,20646.319569120285,8.4239,8.4239,8.3656,8.3656,20646.3196
2006-06-26 15:00:00,20.1,20.11,20.09,20.1,10233.39317773788,8.3698,8.374,8.3656,8.3698,10233.3932
2006-06-26 15:10:00,20.11,20.17,20.1,20.17,37701.97486535009,8.374,8.3989,8.3698,8.3989,37701.9749
2006-06-26 15:20:00,20.18,20.18,20.11,20.11,31418.31238779173,8.4031,8.4031,8.374,8.374,31418.3124
2006-06-26 15:30:00,20.11,20.17,20.11,20.15,59964.093357271086,8.374,8.3989,8.374,8.3906,59964.0934
2006-06-26 15:40:00,20.15,20.16,20.1,20.11,68940.7540394973,8.3906,8.3948,8.3698,8.374,68940.754
2006-06-26 15:50:00,20.11,20.12,20.05,20.12,130520.6463195691,8.374,8.3781,8.349,8.3781,130520.6463
2006-06-27 09:30:00,20.1,20.1,19.97,20.05,15798.92280071813,8.3698,8.3698,8.3157,8.349,15798.9228
2006-06-27 09:40:00,20.04,20.09,20.03,20.06,7360.861759425493,8.3448,8.3656,8.3406,8.3531,7360.8618
2006-06-27 09:50:00,20.06,20.11,20.02,20.11,24775.58348294434,8.3531,8.374,8.3365,8.374,24775.5835
2006-06-27 10:00:00,20.11,20.13,20.06,20.07,54757.63016157989,8.374,8.3823,8.3531,8.3573,54757.6302
2006-06-27 10:10:00,20.09,20.09,20.05,20.06,27648.11490125673,8.3656,8.3656,8.349,8.3531,27648.1149
2006-06-27 10:20:00,20.06,20.06,20.04,20.04,137881.5080789946,8.3531,8.3531,8.3448,8.3448,137881.5081
2006-06-27 10:30:00,20.04,20.06,20.04,20.06,93895.87073608616,8.3448,8.3531,8.3448,8.3531,93895.8707
2006-06-27 10:40:00,20.06,20.07,20.05,20.07,16696.58886894075,8.3531,8.3573,8.349,8.3573,16696.5889
2006-06-27 10:50:00,20.07,20.08,20.06,20.06,17953.321364452422,8.3573,8.3615,8.3531,8.3531,17953.3214
2006-06-27 11:00:00,20.06,20.08,20.06,20.06,25493.71633752244,8.3531,8.3615,8.3531,8.3531,25493.7163
2006-06-27 11:10:00,20.06,20.07,20.06,20.06,31418.31238779173,8.3531,8.3573,8.3531,8.3531,31418.3124
2006-06-27 11:20:00,20.06,20.06,20.05,20.06,15260.323159784555,8.3531,8.3531,8.349,8.3531,15260.3232
2006-06-27 11:30:00,20.06,20.06,20.03,20.03,24596.050269299816,8.3531,8.3531,8.3406,8.3406,24596.0503
2006-06-27 11:40:00,20.02,20.02,19.98,19.98,13824.057450628365,8.3365,8.3365,8.3198,8.3198,13824.0575
2006-06-27 11:50:00,19.98,19.99,19.94,19.95,27468.581687612204,8.3198,8.324,8.3032,8.3073,27468.5817
2006-06-27 12:00:00,19.94,19.95,19.88,19.89,46499.10233393177,8.3032,8.3073,8.2782,8.2823,46499.1023
2006-06-27 12:10:00,19.88,19.91,19.85,19.9,67863.55475763015,8.2782,8.2907,8.2657,8.2865,67863.5548
2006-06-27 12:20:00,19.9,19.91,19.86,19.86,18312.38779174147,8.2865,8.2907,8.2699,8.2699,18312.3878
2006-06-27 12:30:00,19.87,19.87,19.83,19.83,41292.63913824057,8.274,8.274,8.2574,8.2574,41292.6391
2006-06-27 12:40:00,19.83,19.83,19.78,19.8,25314.183123877912,8.2574,8.2574,8.2365,8.2449,25314.1831
2006-06-27 12:50:00,19.81,19.81,19.77,19.77,26929.98204667864,8.249,8.249,8.2324,8.2324,26929.982
2006-06-27 13:00:00,19.76,19.77,19.73,19.77,13464.991023339317,8.2282,8.2324,8.2157,8.2324,13464.991
2006-06-27 13:10:00,19.77,19.8,19.76,19.78,11310.592459605024,8.2324,8.2449,8.2282,8.2365,11310.5925
2006-06-27 13:20:00,19.78,19.81,19.77,19.8,19748.653500897664,8.2365,8.249,8.2324,8.2449,19748.6535
2006-06-27 13:30:00,19.8,19.81,19.79,19.81,11310.592459605024,8.2449,8.249,8.2407,8.249,11310.5925
2006-06-27 13:40:00,19.8,19.82,19.79,19.8,17235.188509874326,8.2449,8.2532,8.2407,8.2449,17235.1885
2006-06-27 13:50:00,19.8,19.85,19.79,19.82,33034.11131059245,8.2449,8.2657,8.2407,8.2532,33034.1113
2006-06-27 14:00:00,19.81,19.82,19.79,19.8,10412.926391382403,8.249,8.2532,8.2407,8.2449,10412.9264
2006-06-27 14:10:00,19.79,19.8,19.77,19.77,27289.04847396768,8.2407,8.2449,8.2324,8.2324,27289.0485
2006-06-27 14:20:00,19.77,19.77,19.76,19.77,27827.64811490125,8.2324,8.2324,8.2282,8.2324,27827.6481
2006-06-27 14:30:00,19.76,19.77,19.76,19.76,24955.116696588862,8.2282,8.2324,8.2282,8.2282,24955.1167
2006-06-27 14:40:00,19.76,19.76,19.75,19.75,19569.12028725314,8.2282,8.2282,8.2241,8.2241,19569.1203
2006-06-27 14:50:00,19.75,19.76,19.72,19.73,44703.77019748653,8.2241,8.2282,8.2116,8.2157,44703.7702
2006-06-27 15:00:00,19.72,19.77,19.72,19.76,23698.384201077195,8.2116,8.2324,8.2116,8.2282,23698.3842
2006-06-27 15:10:00,19.74,19.78,19.73,19.74,25673.24955116696,8.2199,8.2365,8.2157,8.2199,25673.2496
2006-06-27 15:20:00,19.75,19.77,19.72,19.77,41113.10592459604,8.2241,8.2324,8.2116,8.2324,41113.1059
2006-06-27 15:30:00,19.77,19.78,19.75,19.75,14721.723518850986,8.2324,8.2365,8.2241,8.2241,14721.7235
2006-06-27 15:40:00,19.75,19.75,19.72,19.74,24236.98384201077,8.2241,8.2241,8.2116,8.2199,24236.9838
2006-06-27 15:50:00,19.75,19.76,19.72,19.75,42010.77199281866,8.2241,8.2282,8.2116,8.2241,42010.772
2006-06-28 09:30:00,19.73,19.94,19.72,19.87,23339.31777378815,8.2157,8.3032,8.2116,8.274,23339.3178
2006-06-28 09:40:00,19.9,19.9,19.76,19.78,16337.522441651705,8.2865,8.2865,8.2282,8.2365,16337.5224
2006-06-28 09:50:00,19.78,19.86,19.76,19.76,13105.924596050269,8.2365,8.2699,8.2282,8.2282,13105.9246
2006-06-28 10:00:00,19.76,19.83,19.76,19.77,32675.04488330341,8.2282,8.2574,8.2282,8.2324,32675.0449
2006-06-28 10:10:00,19.78,19.83,19.77,19.78,26391.38240574506,8.2365,8.2574,8.2324,8.2365,26391.3824
2006-06-28 10:20:00,19.77,19.78,19.73,19.76,44524.236983842005,8.2324,8.2365,8.2157,8.2282,44524.237
2006-06-28 10:30:00,19.76,19.78,19.73,19.76,15978.456014362657,8.2282,8.2365,8.2157,8.2282,15978.456
2006-06-28 10:40:00,19.76,19.76,19.75,19.75,17235.188509874326,8.2282,8.2282,8.2241,8.2241,17235.1885
2006-06-28 10:50:00,19.75,19.75,19.72,19.73,26570.915619389583,8.2241,8.2241,8.2116,8.2157,26570.9156
2006-06-28 11:00:00,19.72,19.72,19.66,19.67,36086.175942549366,8.2116,8.2116,8.1866,8.1907,36086.1759
2006-06-28 11:10:00,19.67,19.68,19.66,19.66,11131.0592459605,8.1907,8.1949,8.1866,8.1866,11131.0592
2006-06-28 11:20:00,19.66,19.67,19.6,19.61,38599.64093357271,8.1866,8.1907,8.1616,8.1658,38599.6409
2006-06-28 11:30:00,19.61,19.61,19.52,19.55,34829.443447037695,8.1658,8.1658,8.1283,8.1408,34829.4434
2006-06-28 11:40:00,19.55,19.58,19.53,19.55,11131.0592459605,8.1408,8.1533,8.1324,8.1408,11131.0592
2006-06-28 11:50:00,19.55,19.56,19.54,19.55,15978.456014362657,8.1408,8.1449,8.1366,8.1408,15978.456
2006-06-28 12:00:00,19.55,19.58,19.53,19.58,24236.98384201077,8.1408,8.1533,8.1324,8.1533,24236.9838
2006-06-28 12:10:00,19.58,19.59,19.57,19.57,18312.38779174147,8.1533,8.1574,8.1491,8.1491,18312.3878
2006-06-28 12:20:00,19.57,19.61,19.57,19.59,26391.38240574506,8.1491,8.1658,8.1491,8.1574,26391.3824
2006-06-28 12:30:00,19.59,19.59,19.52,19.54,17594.254937163372,8.1574,8.1574,8.1283,8.1366,17594.2549
2006-06-28 12:40:00,19.56,19.56,19.51,19.52,25134.64991023339,8.1449,8.1449,8.1241,8.1283,25134.6499
2006-06-28 12:50:00,19.52,19.52,19.51,19.51,13105.924596050269,8.1283,8.1283,8.1241,8.1241,13105.9246
2006-06-28 13:00:00,19.51,19.51,19.51,19.51,10771.992818671451,8.1241,8.1241,8.1241,8.1241,10771.9928
2006-06-28 13:10:00,19.51,19.52,19.51,19.52,20287.25314183124,8.1241,8.1283,8.1241,8.1283,20287.2531
2006-06-28 13:20:00,19.52,19.54,19.52,19.52,13464.991023339317,8.1283,8.1366,8.1283,8.1283,13464.991
2006-06-28 13:30:00,19.52,19.57,19.52,19.57,55475.76301615798,8.1283,8.1491,8.1283,8.1491,55475.763
2006-06-28 13:40:00,19.56,19.59,19.54,19.58,16876.122082585276,8.1449,8.1574,8.1366,8.1533,16876.1221
2006-06-28 13:50:00,19.58,19.59,19.58,19.59,9874.326750448832,8.1533,8.1574,8.1533,8.1574,9874.3268
2006-06-28 14:00:00,19.59,19.61,19.58,19.58,11669.658886894074,8.1574,8.1658,8.1533,8.1533,11669.6589
2006-06-28 14:10:00,19.58,19.61,19.58,19.6,18491.921005386,8.1533,8.1658,8.1533,8.1616,18491.921
2006-06-28 14:20:00,19.61,19.61,19.58,19.59,21005.38599640933,8.1658,8.1658,8.1533,8.1574,21005.386
2006-06-28 14:30:00,19.59,19.67,19.59,19.67,22082.58527827648,8.1574,8.1907,8.1574,8.1907,22082.5853
2006-06-28 14:40:00,19.67,19.68,19.65,19.67,19210.05385996409,8.1907,8.1949,8.1824,8.1907,19210.0539
2006-06-28 14:50:00,19.66,19.67,19.63,19.63,20825.852782764807,8.1866,8.1907,8.1741,8.1741,20825.8528
2006-06-28 15:00:00,19.63,19.64,19.6,19.6,21723.518850987428,8.1741,8.1782,8.1616,8.1616,21723.5189
2006-06-28 15:10:00,19.61,19.62,19.59,19.59,21364.45242369838,8.1658,8.1699,8.1574,8.1574,21364.4524
2006-06-28 15:20:00,19.6,19.6,19.59,19.6,17235.188509874326,8.1616,8.1616,8.1574,8.1616,17235.1885
2006-06-28 15:30:00,19.61,19.67,19.61,19.63,16876.122082585276,8.1658,8.1907,8.1658,8.1741,16876.1221
2006-06-28 15:40:00,19.63,19.64,19.57,19.57,23877.91741472172,8.1741,8.1782,8.1491,8.1491,23877.9174
2006-06-28 15:50:00,19.57,19.62,19.55,19.61,35727.10951526032,8.1491,8.1699,8.1408,8.1658,35727.1095
2006-06-29 09:30:00,19.65,19.75,19.61,19.66,13285.457809694792,8.1824,8.2241,8.1658,8.1866,13285.4578
2006-06-29 09:40:00,19.67,19.71,19.61,19.71,21543.985637342907,8.1907,8.2074,8.1658,8.2074,21543.9856
2006-06-29 09:50:00,19.74,19.74,19.58,19.61,27109.515260323155,8.2199,8.2199,8.1533,8.1658,27109.5153
2006-06-29 10:00:00,19.62,19.75,19.58,19.61,40933.57271095152,8.1699,8.2241,8.1533,8.1658,40933.5727
2006-06-29 10:10:00,19.61,19.7,19.6,19.61,22621.18491921005,8.1658,8.2032,8.1616,8.1658,22621.1849
2006-06-29 10:20:00,19.61,19.62,19.58,19.58,34111.3105924596,8.1658,8.1699,8.1533,8.1533,34111.3106
2006-06-29 10:30:00,19.58,19.59,19.53,19.54,85996.40933572709,8.1533,8.1574,8.1324,8.1366,85996.4093
2006-06-29 10:40:00,19.52,19.62,19.52,19.58,28545.78096947935,8.1283,8.1699,8.1283,8.1533,28545.781
2006-06-29 10:50:00,19.58,19.61,19.57,19.58,22082.58527827648,8.1533,8.1658,8.1491,8.1533,22082.5853
2006-06-29 11:00:00,19.58,19.59,19.57,19.59,64452.42369838419,8.1533,8.1574,8.1491,8.1574,64452.4237
2006-06-29 11:10:00,19.59,19.65,19.58,19.61,32675.04488330341,8.1574,8.1824,8.1533,8.1658,32675.0449
2006-06-29 11:20:00,19.61,19.61,19.57,19.57,17953.321364452422,8.1658,8.1658,8.1491,8.1491,17953.3214
2006-06-29 11:30:00,19.57,19.58,19.56,19.58,36624.77558348294,8.1491,8.1533,8.1449,8.1533,36624.7756
2006-06-29 11:40:00,19.58,19.62,19.57,19.6,22262.118491921003,8.1533,8.1699,8.1491,8.1616,22262.1185
2006-06-29 11:50:00,19.59,19.62,19.57,19.59,20107.71992818671,8.1574,8.1699,8.1491,8.1574,20107.7199
2006-06-29 12:00:00,19.59,19.61,19.57,19.6,22262.118491921003,8.1574,8.1658,8.1491,8.1616,22262.1185
2006-06-29 12:10:00,19.61,19.68,19.61,19.68,16157.989228007178,8.1658,8.1949,8.1658,8.1949,16157.9892
2006-06-29 12:20:00,19.66,19.7,19.66,19.66,19210.05385996409,8.1866,8.2032,8.1866,8.1866,19210.0539
2006-06-29 12:30:00,19.66,19.69,19.64,19.66,31597.84560143626,8.1866,8.1991,8.1782,8.1866,31597.8456
2006-06-29 12:40:00,19.66,19.72,19.66,19.67,27468.581687612204,8.1866,8.2116,8.1866,8.1907,27468.5817
2006-06-29 12:50:00,19.65,19.7,19.65,19.67,36265.70915619389,8.1824,8.2032,8.1824,8.1907,36265.7092
2006-06-29 13:00:00,19.67,19.7,19.67,19.69,25852.782764811487,8.1907,8.2032,8.1907,8.1991,25852.7828
2006-06-29 13:10:00,19.68,19.68,19.62,19.63,122262.118491921,8.1949,8.1949,8.1699,8.1741,122262.1185
2006-06-29 13:20:00,19.63,19.66,19.61,19.66,68222.6211849192,8.1741,8.1866,8.1658,8.1866,68222.6212
2006-06-29 13:30:00,19.67,19.68,19.65,19.65,35368.043087971266,8.1907,8.1949,8.1824,8.1824,35368.0431
2006-06-29 13:40:00,19.66,19.69,19.66,19.69,28725.314183123875,8.1866,8.1991,8.1866,8.1991,28725.3142
2006-06-29 13:50:00,19.69,19.7,19.66,19.68,39856.37342908437,8.1991,8.2032,8.1866,8.1949,39856.3734
2006-06-29 14:00:00,19.68,19.83,19.67,19.83,107540.39497307,8.1949,8.2574,8.1907,8.2574,107540.395
2006-06-29 14:10:00,19.8,19.83,19.67,19.77,48833.03411131058,8.2449,8.2574,8.1907,8.2324,48833.0341
2006-06-29 14:20:00,19.76,19.77,19.71,19.71,69838.42010771991,8.2282,8.2324,8.2074,8.2074,69838.4201
2006-06-29 14:30:00,19.68,19.77,19.68,19.76,45601.43626570915,8.1949,8.2324,8.1949,8.2282,45601.4363
2006-06-29 14:40:00,19.77,19.91,19.76,19.91,32495.51166965888,8.2324,8.2907,8.2282,8.2907,32495.5117
2006-06-29 14:50:00,19.91,19.97,19.88,19.94,51705.565529622974,8.2907,8.3157,8.2782,8.3032,51705.5655
2006-06-29 15:00:00,19.94,20.0,19.94,19.97,33572.71095152603,8.3032,8.3282,8.3032,8.3157,33572.711
2006-06-29 15:10:00,19.97,20.04,19.97,20.02,47037.70197486534,8.3157,8.3448,8.3157,8.3365,47037.702
2006-06-29 15:20:00,20.02,20.05,20.0,20.05,77737.88150807898,8.3365,8.349,8.3282,8.349,77737.8815
2006-06-29 15:30:00,20.04,20.13,20.02,20.12,72351.88509874325,8.3448,8.3823,8.3365,8.3781,72351.8851
2006-06-29 15:40:00,20.12,20.15,20.1,20.15,76840.21543985636,8.3781,8.3906,8.3698,8.3906,76840.2154
2006-06-29 15:50:00,20.14,20.19,20.14,20.14,167324.95511669657,8.3865,8.4073,8.3865,8.3865,167324.9551
2006-06-30 09:30:00,20.16,20.16,19.96,20.01,54757.63016157989,8.3948,8.3948,8.3115,8.3323,54757.6302
2006-06-30 09:40:00,20.04,20.11,19.91,19.97,62477.55834829443,8.3448,8.374,8.2907,8.3157,62477.5583
2006-06-30 09:50:00,19.97,20.05,19.86,19.91,98563.7342908438,8.3157,8.349,8.2699,8.2907,98563.7343
2006-06-30 10:00:00,19.91,19.91,19.78,19.85,80430.87971274684,8.2907,8.2907,8.2365,8.2657,80430.8797
2006-06-30 10:10:00,19.85,19.89,19.82,19.87,55296.22980251346,8.2657,8.2823,8.2532,8.274,55296.2298
2006-06-30 10:20:00,19.86,19.86,19.78,19.82,69479.35368043087,8.2699,8.2699,8.2365,8.2532,69479.3537
2006-06-30 10:30:00,19.82,19.87,19.8,19.85,58527.82764811489,8.2532,8.274,8.2449,8.2657,58527.8276
2006-06-30 10:40:00,19.84,19.84,19.76,19.79,60682.22621184919,8.2615,8.2615,8.2282,8.2407,60682.2262
2006-06-30 10:50:00,19.77,19.83,19.75,19.81,100718.13285457809,8.2324,8.2574,8.2241,8.249,100718.1329
2006-06-30 11:00:00,19.82,19.83,19.77,19.78,125673.24955116694,8.2532,8.2574,8.2324,8.2365,125673.2496
2006-06-30 11:10:00,19.78,19.84,19.78,19.81,168402.1543985637,8.2365,8.2615,8.2365,8.249,168402.1544
2006-06-30 11:20:00,19.82,19.82,19.77,19.77,60323.159784560135,8.2532,8.2532,8.2324,8.2324,60323.1598
2006-06-30 11:30:00,19.76,19.88,19.74,19.87,56552.96229802513,8.2282,8.2782,8.2199,8.274,56552.9623
2006-06-30 11:40:00,19.87,19.89,19.82,19.83,66786.355475763,8.274,8.2823,8.2532,8.2574,66786.3555
2006-06-30 11:50:00,19.83,19.91,19.82,19.83,64631.95691202871,8.2574,8.2907,8.2532,8.2574,64631.9569
2006-06-30 12:00:00,19.83,19.86,19.78,19.8,131956.9120287253,8.2574,8.2699,8.2365,8.2449,131956.912
2006-06-30 12:10:00,19.8,19.83,19.8,19.81,47576.30161579892,8.2449,8.2574,8.2449,8.249,47576.3016
2006-06-30 12:20:00,19.82,19.82,19.76,19.76,56373.4290843806,8.2532,8.2532,8.2282,8.2282,56373.4291
2006-06-30 12:30:00,19.76,19.79,19.75,19.76,39497.30700179533,8.2282,8.2407,8.2241,8.2282,39497.307
2006-06-30 12:40:00,19.76,19.8,19.71,19.73,34290.84380610412,8.2282,8.2449,8.2074,8.2157,34290.8438
2006-06-30 12:50:00,19.72,19.73,19.71,19.73,26750.44883303411,8.2116,8.2157,8.2074,8.2157,26750.4488
2006-06-30 13:00:00,19.73,19.77,19.72,19.75,65888.68940754038,8.2157,8.2324,8.2116,8.2241,65888.6894
2006-06-30 13:10:00,19.75,19.78,19.74,19.77,44165.17055655296,8.2241,8.2365,8.2199,8.2324,44165.1706
2006-06-30 13:20:00,19.75,19.77,19.73,19.77,35906.642728904844,8.2241,8.2324,8.2157,8.2324,35906.6427
2006-06-30 13:30:00,19.77,19.82,19.77,19.77,55475.76301615798,8.2324,8.2532,8.2324,8.2324,55475.763
2006-06-30 13:40:00,19.76,19.77,19.73,19.73,31059.24596050269,8.2282,8.2324,8.2157,8.2157,31059.246
2006-06-30 13:50:00,19.73,19.83,19.73,19.83,72531.41831238777,8.2157,8.2574,8.2157,8.2574,72531.4183
2006-06-30 14:00:00,19.83,19.88,19.81,19.85,58707.360861759415,8.2574,8.2782,8.249,8.2657,58707.3609
2006-06-30 14:10:00,19.86,19.88,19.78,19.8,79533.21364452422,8.2699,8.2782,8.2365,8.2449,79533.2136
2006-06-30 14:20:00,19.8,19.86,19.78,19.86,65709.15619389586,8.2449,8.2699,8.2365,8.2699,65709.1562
2006-06-30 14:30:00,19.86,19.88,19.76,19.81,132315.97845601433,8.2699,8.2782,8.2282,8.249,132315.9785
2006-06-30 14:40:00,19.81,19.85,19.72,19.72,94075.40394973068,8.249,8.2657,8.2116,8.2116,94075.4039
2006-06-30 14:50:00,19.72,19.82,19.72,19.76,100718.13285457809,8.2116,8.2532,8.2116,8.2282,100718.1329
2006-06-30 15:00:00,19.76,19.78,19.72,19.78,141472.17235188506,8.2282,8.2365,8.2116,8.2365,141472.1724
2006-06-30 15:10:00,19.79,19.79,19.73,19.75,86714.54219030519,8.2407,8.2407,8.2157,8.2241,86714.5422
2006-06-30 15:20:00,19.76,19.8,19.74,19.8,81149.01256732494,8.2282,8.2449,8.2199,8.2449,81149.0126
2006-06-30 15:30:00,19.79,19.81,19.75,19.75,128186.71454219028,8.2407,8.249,8.2241,8.2241,128186.7145
2006-06-30 15:40:00,19.75,19.75,19.69,19.72,262836.62477558345,8.2241,8.2241,8.1991,8.2116,262836.6248
2006-06-30 15:50:00,19.72,19.87,19.71,19.83,360682.22621184913,8.2116,8.274,8.2074,8.2574,360682.2262
2006-07-03 09:30:00,19.7,19.77,19.66,19.72,54219.03052064631,8.2032,8.2324,8.1866,8.2116,54219.0305
2006-07-03 09:40:00,19.71,19.82,19.7,19.74,71274.68581687611,8.2074,8.2532,8.2032,8.2199,71274.6858
2006-07-03 09:50:00,19.74,19.74,19.68,19.7,41472.17235188509,8.2199,8.2199,8.1949,8.2032,41472.1724
2006-07-03 10:00:00,19.72,19.76,19.71,19.71,78096.94793536804,8.2116,8.2282,8.2074,8.2074,78096.9479
2006-07-03 10:10:00,19.72,19.72,19.66,19.67,70017.95332136445,8.2116,8.2116,8.1866,8.1907,70017.9533
2006-07-03 10:20:00,19.66,19.72,19.65,19.72,111310.59245960502,8.1866,8.2116,8.1824,8.2116,111310.5925
2006-07-03 10:30:00,19.72,19.77,19.7,19.75,73429.0843806104,8.2116,8.2324,8.2032,8.2241,73429.0844
2006-07-03 10:40:00,19.75,19.81,19.75,19.77,70915.61938958707,8.2241,8.249,8.2241,8.2324,70915.6194
2006-07-03 10:50:00,19.77,19.88,19.77,19.88,96050.26929982046,8.2324,8.2782,8.2324,8.2782,96050.2693
2006-07-03 11:00:00,19.88,19.92,19.87,19.92,103411.13105924596,8.2782,8.2948,8.274,8.2948,103411.1311
2006-07-03 11:10:00,19.92,19.97,19.9,19.97,59605.02692998204,8.2948,8.3157,8.2865,8.3157,59605.0269
2006-07-03 11:20:00,19.97,19.97,19.92,19.92,54039.49730700179,8.3157,8.3157,8.2948,8.2948,54039.4973
2006-07-03 11:30:00,19.92,19.94,19.9,19.93,67145.42190305206,8.2948,8.3032,8.2865,8.299,67145.4219
2006-07-03 11:40:00,19.93,19.93,19.85,19.91,105206.4631956912,8.299,8.299,8.2657,8.2907,105206.4632
2006-07-03 11:50:00,19.91,19.93,19.81,19.82,87253.14183123877,8.2907,8.299,8.249,8.2532,87253.1418
2006-07-03 12:00:00,19.82,19.9,19.81,19.9,41292.63913824057,8.2532,8.2865,8.249,8.2865,41292.6391
2006-07-03 12:10:00,19.9,19.94,19.9,19.94,21903.05206463196,8.2865,8.3032,8.2865,8.3032,21903.0521
2006-07-03 12:20:00,19.94,20.0,19.94,20.0,33931.77737881507,8.3032,8.3282,8.3032,8.3282,33931.7774
2006-07-03 12:30:00,19.99,20.0,19.96,19.96,28186.7145421903,8.324,8.3282,8.3115,8.3115,28186.7145
2006-07-03 12:40:00,19.96,19.99,19.96,19.96,49910.23339317773,8.3115,8.324,8.3115,8.3115,49910.2334
2006-07-03 12:50:00,19.97,19.98,19.96,19.97,59425.49371633752,8.3157,8.3198,8.3115,8.3157,59425.4937
2006-07-03 13:00:00,19.94,19.94,19.94,19.94,30700.17953321364,8.3032,8.3032,8.3032,8.3032,30700.1795
2006-07-03 13:10:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:20:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:30:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:40:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:50:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:00:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:10:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:20:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:30:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:40:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:50:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:00:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:10:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:20:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:30:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:40:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:50:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-05 09:30:00,19.94,19.97,19.91,19.94,37881.50807899461,8.3032,8.3157,8.2907,8.3032,37881.5081
2006-07-05 09:40:00,19.94,20.0,19.91,19.94,71274.68581687611,8.3032,8.3282,8.2907,8.3032,71274.6858
2006-07-05 09:50:00,19.93,19.93,19.78,19.8,22262.118491921003,8.299,8.299,8.2365,8.2449,22262.1185
2006-07-05 10:00:00,19.8,19.83,19.67,19.69,44344.70377019748,8.2449,8.2574,8.1907,8.1991,44344.7038
2006-07-05 10:10:00,19.7,19.76,19.61,19.65,36983.84201077199,8.2032,8.2282,8.1658,8.1824,36983.842
2006-07-05 10:20:00,19.66,19.71,19.65,19.7,53321.36445242369,8.1866,8.2074,8.1824,8.2032,53321.3645
2006-07-05 10:30:00,19.71,19.73,19.69,19.72,75044.88330341112,8.2074,8.2157,8.1991,8.2116,75044.8833
2006-07-05 10:40:00,19.72,19.72,19.61,19.63,37163.37522441651,8.2116,8.2116,8.1658,8.1741,37163.3752
2006-07-05 10:50:00,19.62,19.65,19.59,19.59,19030.520646319565,8.1699,8.1824,8.1574,8.1574,19030.5206
2006-07-05 11:00:00,19.59,19.62,19.56,19.59,40574.50628366247,8.1574,8.1699,8.1449,8.1574,40574.5063
2006-07-05 11:10:00,19.58,19.6,19.54,19.54,24236.98384201077,8.1533,8.1616,8.1366,8.1366,24236.9838
2006-07-05 11:20:00,19.55,19.55,19.51,19.52,27648.11490125673,8.1408,8.1408,8.1241,8.1283,27648.1149
2006-07-05 11:30:00,19.52,19.52,19.51,19.52,18132.854578096943,8.1283,8.1283,8.1241,8.1283,18132.8546
2006-07-05 11:40:00,19.52,19.53,19.5,19.52,36624.77558348294,8.1283,8.1324,8.12,8.1283,36624.7756
2006-07-05 11:50:00,19.52,19.52,19.51,19.52,71992.81867145421,8.1283,8.1283,8.1241,8.1283,71992.8187
2006-07-05 12:00:00,19.52,19.52,19.5,19.51,18132.854578096943,8.1283,8.1283,8.12,8.1241,18132.8546
2006-07-05 12:10:00,19.51,19.53,19.51,19.52,53321.36445242369,8.1241,8.1324,8.1241,8.1283,53321.3645
2006-07-05 12:20:00,19.52,19.53,19.52,19.53,15260.323159784555,8.1283,8.1324,8.1283,8.1324,15260.3232
2006-07-05 12:30:00,19.53,19.55,19.52,19.54,172531.41831238777,8.1324,8.1408,8.1283,8.1366,172531.4183
2006-07-05 12:40:00,19.54,19.56,19.54,19.55,26032.31597845601,8.1366,8.1449,8.1366,8.1408,26032.316
2006-07-05 12:50:00,19.56,19.56,19.46,19.5,96768.40215439854,8.1449,8.1449,8.1033,8.12,96768.4022
2006-07-05 13:00:00,19.5,19.52,19.49,19.51,23339.31777378815,8.12,8.1283,8.1158,8.1241,23339.3178
2006-07-05 13:10:00,19.51,19.54,19.51,19.54,59605.02692998204,8.1241,8.1366,8.1241,8.1366,59605.0269
2006-07-05 13:20:00,19.55,19.55,19.48,19.48,31597.84560143626,8.1408,8.1408,8.1116,8.1116,31597.8456
2006-07-05 13:30:00,19.48,19.48,19.46,19.48,62836.62477558347,8.1116,8.1116,8.1033,8.1116,62836.6248
2006-07-05 13:40:00,19.48,19.51,19.48,19.5,18671.45421903052,8.1116,8.1241,8.1116,8.12,18671.4542
2006-07-05 13:50:00,19.51,19.52,19.5,19.52,10592.459605026928,8.1241,8.1283,8.12,8.1283,10592.4596
2006-07-05 14:00:00,19.51,19.52,19.51,19.51,12746.85816876122,8.1241,8.1283,8.1241,8.1241,12746.8582
2006-07-05 14:10:00,19.51,19.51,19.5,19.51,19030.520646319565,8.1241,8.1241,8.12,8.1241,19030.5206
2006-07-05 14:20:00,19.51,19.52,19.51,19.51,21543.985637342907,8.1241,8.1283,8.1241,8.1241,21543.9856
2006-07-05 14:30:00,19.52,19.53,19.51,19.53,125493.71633752242,8.1283,8.1324,8.1241,8.1324,125493.7163
2006-07-05 14:40:00,19.53,19.56,19.52,19.54,59605.02692998204,8.1324,8.1449,8.1283,8.1366,59605.0269
2006-07-05 14:50:00,19.54,19.55,19.54,19.55,17953.321364452422,8.1366,8.1408,8.1366,8.1408,17953.3214
2006-07-05 15:00:00,19.55,19.55,19.51,19.51,45960.5026929982,8.1408,8.1408,8.1241,8.1241,45960.5027
2006-07-05 15:10:00,19.52,19.52,19.5,19.51,28904.8473967684,8.1283,8.1283,8.12,8.1241,28904.8474
2006-07-05 15:20:00,19.51,19.53,19.5,19.5,43267.504488330334,8.1241,8.1324,8.12,8.12,43267.5045
2006-07-05 15:30:00,19.51,19.58,19.5,19.58,119389.5870736086,8.1241,8.1533,8.12,8.1533,119389.5871
2006-07-05 15:40:00,19.58,19.66,19.58,19.66,38420.10771992818,8.1533,8.1866,8.1533,8.1866,38420.1077
2006-07-05 15:50:00,19.66,19.66,19.56,19.58,50269.29982046678,8.1866,8.1866,8.1449,8.1533,50269.2998
2006-07-06 09:30:00,19.64,19.66,19.57,19.58,13644.52423698384,8.1782,8.1866,8.1491,8.1533,13644.5242
2006-07-06 09:40:00,19.59,19.63,19.57,19.63,11310.592459605024,8.1574,8.1741,8.1491,8.1741,11310.5925
2006-07-06 09:50:00,19.59,19.63,19.58,19.61,15978.456014362657,8.1574,8.1741,8.1533,8.1658,15978.456
2006-07-06 10:00:00,19.61,19.65,19.55,19.56,16337.522441651705,8.1658,8.1824,8.1408,8.1449,16337.5224
2006-07-06 10:10:00,19.57,19.59,19.56,19.58,16337.522441651705,8.1491,8.1574,8.1449,8.1533,16337.5224
2006-07-06 10:20:00,19.57,19.6,19.56,19.58,19569.12028725314,8.1491,8.1616,8.1449,8.1533,19569.1203
2006-07-06 10:30:00,19.57,19.58,19.53,19.53,20466.78635547576,8.1491,8.1533,8.1324,8.1324,20466.7864
2006-07-06 10:40:00,19.55,19.57,19.55,19.55,17773.788150807897,8.1408,8.1491,8.1408,8.1408,17773.7882
2006-07-06 10:50:00,19.54,19.54,19.48,19.53,83123.8779174147,8.1366,8.1366,8.1116,8.1324,83123.8779
2006-07-06 11:00:00,19.53,19.54,19.52,19.53,13285.457809694792,8.1324,8.1366,8.1283,8.1324,13285.4578
2006-07-06 11:10:00,19.53,19.55,19.52,19.55,13824.057450628365,8.1324,8.1408,8.1283,8.1408,13824.0575
2006-07-06 11:20:00,19.55,19.55,19.52,19.53,40215.43985637342,8.1408,8.1408,8.1283,8.1324,40215.4399
2006-07-06 11:30:00,19.53,19.54,19.53,19.53,13644.52423698384,8.1324,8.1366,8.1324,8.1324,13644.5242
2006-07-06 11:40:00,19.53,19.54,19.52,19.53,6283.662477558348,8.1324,8.1366,8.1283,8.1324,6283.6625
2006-07-06 11:50:00,19.53,19.54,19.52,19.53,11131.0592459605,8.1324,8.1366,8.1283,8.1324,11131.0592
2006-07-06 12:00:00,19.53,19.54,19.53,19.53,40933.57271095152,8.1324,8.1366,8.1324,8.1324,40933.5727
2006-07-06 12:10:00,19.53,19.54,19.51,19.52,20646.319569120285,8.1324,8.1366,8.1241,8.1283,20646.3196
2006-07-06 12:20:00,19.51,19.52,19.51,19.51,6283.662477558348,8.1241,8.1283,8.1241,8.1241,6283.6625
2006-07-06 12:30:00,19.52,19.55,19.52,19.52,5565.529622980251,8.1283,8.1408,8.1283,8.1283,5565.5296
2006-07-06 12:40:00,19.52,19.53,19.52,19.53,9156.193895870734,8.1283,8.1324,8.1283,8.1324,9156.1939
2006-07-06 12:50:00,19.53,19.57,19.53,19.56,13644.52423698384,8.1324,8.1491,8.1324,8.1449,13644.5242
2006-07-06 13:00:00,19.56,19.56,19.55,19.56,28007.181328545776,8.1449,8.1449,8.1408,8.1449,28007.1813
2006-07-06 13:10:00,19.56,19.59,19.56,19.58,6822.26211849192,8.1449,8.1574,8.1449,8.1533,6822.2621
2006-07-06 13:20:00,19.59,19.62,19.57,19.62,58886.89407540394,8.1574,8.1699,8.1491,8.1699,58886.8941
2006-07-06 13:30:00,19.61,19.62,19.6,19.62,17055.6552962298,8.1658,8.1699,8.1616,8.1699,17055.6553
2006-07-06 13:40:00,19.62,19.66,19.62,19.65,11131.0592459605,8.1699,8.1866,8.1699,8.1824,11131.0592
2006-07-06 13:50:00,19.66,19.66,19.63,19.63,16517.055655296226,8.1866,8.1866,8.1741,8.1741,16517.0557
2006-07-06 14:00:00,19.65,19.65,19.63,19.63,14542.19030520646,8.1824,8.1824,8.1741,8.1741,14542.1903
2006-07-06 14:10:00,19.63,19.64,19.63,19.64,21723.518850987428,8.1741,8.1782,8.1741,8.1782,21723.5189
2006-07-06 14:20:00,19.64,19.65,19.63,19.63,18850.987432675043,8.1782,8.1824,8.1741,8.1741,18850.9874
2006-07-06 14:30:00,19.63,19.65,19.63,19.65,51526.032315978446,8.1741,8.1824,8.1741,8.1824,51526.0323
2006-07-06 14:40:00,19.63,19.66,19.63,19.65,10053.859964093355,8.1741,8.1866,8.1741,8.1824,10053.86
2006-07-06 14:50:00,19.64,19.67,19.64,19.65,21543.985637342907,8.1782,8.1907,8.1782,8.1824,21543.9856
2006-07-06 15:00:00,19.65,19.66,19.65,19.66,33752.24416517055,8.1824,8.1866,8.1824,8.1866,33752.2442
2006-07-06 15:10:00,19.66,19.68,19.66,19.67,19210.05385996409,8.1866,8.1949,8.1866,8.1907,19210.0539
2006-07-06 15:20:00,19.67,19.71,19.67,19.7,12926.391382405744,8.1907,8.2074,8.1907,8.2032,12926.3914
2006-07-06 15:30:00,19.69,19.73,19.68,19.71,23877.91741472172,8.1991,8.2157,8.1949,8.2074,23877.9174
2006-07-06 15:40:00,19.72,19.77,19.72,19.73,61579.89228007181,8.2116,8.2324,8.2116,8.2157,61579.8923
2006-07-06 15:50:00,19.73,19.73,19.66,19.67,96229.80251346498,8.2157,8.2157,8.1866,8.1907,96229.8025
2006-07-07 09:30:00,19.65,19.65,19.58,19.6,8258.527827648113,8.1824,8.1824,8.1533,8.1616,8258.5278
2006-07-07 09:40:00,19.61,19.72,19.56,19.56,16517.055655296226,8.1658,8.2116,8.1449,8.1449,16517.0557
2006-07-07 09:50:00,19.56,19.65,19.56,19.62,13824.057450628365,8.1449,8.1824,8.1449,8.1699,13824.0575
2006-07-07 10:00:00,19.62,19.67,19.62,19.65,35008.97666068222,8.1699,8.1907,8.1699,8.1824,35008.9767
2006-07-07 10:10:00,19.67,19.72,19.65,19.69,24955.116696588862,8.1907,8.2116,8.1824,8.1991,24955.1167
2006-07-07 10:20:00,19.68,19.68,19.64,19.65,8078.994614003589,8.1949,8.1949,8.1782,8.1824,8078.9946
2006-07-07 10:30:00,19.66,19.66,19.62,19.64,14901.256732495507,8.1866,8.1866,8.1699,8.1782,14901.2567
2006-07-07 10:40:00,19.63,19.72,19.63,19.71,15619.389587073609,8.1741,8.2116,8.1741,8.2074,15619.3896
2006-07-07 10:50:00,19.71,19.71,19.64,19.65,32854.57809694793,8.2074,8.2074,8.1782,8.1824,32854.5781
2006-07-07 11:00:00,19.65,19.69,19.65,19.68,15978.456014362657,8.1824,8.1991,8.1824,8.1949,15978.456
2006-07-07 11:10:00,19.69,19.7,19.67,19.68,18312.38779174147,8.1991,8.2032,8.1907,8.1949,18312.3878
2006-07-07 11:20:00,19.68,19.69,19.65,19.65,9335.72710951526,8.1949,8.1991,8.1824,8.1824,9335.7271
2006-07-07 11:30:00,19.65,19.75,19.65,19.72,20107.71992818671,8.1824,8.2241,8.1824,8.2116,20107.7199
2006-07-07 11:40:00,19.72,19.73,19.68,19.72,22441.651705565528,8.2116,8.2157,8.1949,8.2116,22441.6517
2006-07-07 11:50:00,19.72,19.72,19.7,19.7,6463.195691202872,8.2116,8.2116,8.2032,8.2032,6463.1957
2006-07-07 12:00:00,19.7,19.72,19.7,19.71,7899.461400359065,8.2032,8.2116,8.2032,8.2074,7899.4614
2006-07-07 12:10:00,19.71,19.72,19.71,19.71,10951.526032315976,8.2074,8.2116,8.2074,8.2074,10951.526
2006-07-07 12:20:00,19.72,19.78,19.72,19.78,42369.83842010771,8.2116,8.2365,8.2116,8.2365,42369.8384
2006-07-07 12:30:00,19.77,19.81,19.77,19.78,10412.926391382403,8.2324,8.249,8.2324,8.2365,10412.9264
2006-07-07 12:40:00,19.79,19.8,19.77,19.77,17594.254937163372,8.2407,8.2449,8.2324,8.2324,17594.2549
2006-07-07 12:50:00,19.76,19.76,19.71,19.71,13105.924596050269,8.2282,8.2282,8.2074,8.2074,13105.9246
2006-07-07 13:00:00,19.72,19.73,19.71,19.72,14183.123877917413,8.2116,8.2157,8.2074,8.2116,14183.1239
2006-07-07 13:10:00,19.72,19.72,19.68,19.69,53141.83123877917,8.2116,8.2116,8.1949,8.1991,53141.8312
2006-07-07 13:20:00,19.69,19.72,19.69,19.71,17773.788150807897,8.1991,8.2116,8.1991,8.2074,17773.7882
2006-07-07 13:30:00,19.71,19.72,19.7,19.72,17594.254937163372,8.2074,8.2116,8.2032,8.2116,17594.2549
2006-07-07 13:40:00,19.73,19.74,19.72,19.72,14901.256732495507,8.2157,8.2199,8.2116,8.2116,14901.2567
2006-07-07 13:50:00,19.72,19.73,19.71,19.71,62477.55834829443,8.2116,8.2157,8.2074,8.2074,62477.5583
2006-07-07 14:00:00,19.71,19.73,19.7,19.72,17414.721723518847,8.2074,8.2157,8.2032,8.2116,17414.7217
2006-07-07 14:10:00,19.71,19.73,19.71,19.73,13464.991023339317,8.2074,8.2157,8.2074,8.2157,13464.991
2006-07-07 14:20:00,19.72,19.72,19.7,19.7,9335.72710951526,8.2116,8.2116,8.2032,8.2032,9335.7271
2006-07-07 14:30:00,19.7,19.7,19.67,19.67,23877.91741472172,8.2032,8.2032,8.1907,8.1907,23877.9174
2006-07-07 14:40:00,19.67,19.68,19.66,19.68,29802.51346499101,8.1907,8.1949,8.1866,8.1949,29802.5135
2006-07-07 14:50:00,19.67,19.68,19.63,19.63,79174.14721723518,8.1907,8.1949,8.1741,8.1741,79174.1472
2006-07-07 15:00:00,19.63,19.67,19.63,19.64,12926.391382405744,8.1741,8.1907,8.1741,8.1782,12926.3914
2006-07-07 15:10:00,19.66,19.67,19.63,19.66,15798.92280071813,8.1866,8.1907,8.1741,8.1866,15798.9228
2006-07-07 15:20:00,19.66,19.66,19.63,19.63,8976.660682226211,8.1866,8.1866,8.1741,8.1741,8976.6607
2006-07-07 15:30:00,19.63,19.65,19.63,19.63,8617.594254937163,8.1741,8.1824,8.1741,8.1741,8617.5943
2006-07-07 15:40:00,19.64,19.67,19.63,19.65,14183.123877917413,8.1782,8.1907,8.1741,8.1824,14183.1239
2006-07-07 15:50:00,19.66,19.66,19.63,19.64,12926.391382405744,8.1866,8.1866,8.1741,8.1782,12926.3914
2006-07-10 09:30:00,19.63,19.68,19.63,19.66,16157.989228007178,8.1741,8.1949,8.1741,8.1866,16157.9892
2006-07-10 09:40:00,19.67,19.75,19.63,19.65,10951.526032315976,8.1907,8.2241,8.1741,8.1824,10951.526
2006-07-10 09:50:00,19.65,19.68,19.61,19.65,44703.77019748653,8.1824,8.1949,8.1658,8.1824,44703.7702
2006-07-10 10:00:00,19.65,19.69,19.63,19.65,13644.52423698384,8.1824,8.1991,8.1741,8.1824,13644.5242
2006-07-10 10:10:00,19.65,19.65,19.57,19.62,37881.50807899461,8.1824,8.1824,8.1491,8.1699,37881.5081
2006-07-10 10:20:00,19.62,19.63,19.55,19.57,31238.779174147214,8.1699,8.1741,8.1408,8.1491,31238.7792
2006-07-10 10:30:00,19.57,19.58,19.49,19.5,29084.38061041292,8.1491,8.1533,8.1158,8.12,29084.3806
2006-07-10 10:40:00,19.5,19.51,19.46,19.51,17235.188509874326,8.12,8.1241,8.1033,8.1241,17235.1885
2006-07-10 10:50:00,19.52,19.58,19.49,19.54,22441.651705565528,8.1283,8.1533,8.1158,8.1366,22441.6517
2006-07-10 11:00:00,19.55,19.55,19.47,19.47,14721.723518850986,8.1408,8.1408,8.1075,8.1075,14721.7235
2006-07-10 11:10:00,19.48,19.48,19.43,19.44,12567.324955116695,8.1116,8.1116,8.0908,8.095,12567.325
2006-07-10 11:20:00,19.43,19.44,19.39,19.41,12208.258527827646,8.0908,8.095,8.0741,8.0825,12208.2585
2006-07-10 11:30:00,19.41,19.41,19.33,19.33,24416.51705565529,8.0825,8.0825,8.0492,8.0492,24416.5171
2006-07-10 11:40:00,19.32,19.37,19.31,19.35,30700.17953321364,8.045,8.0658,8.0408,8.0575,30700.1795
2006-07-10 11:50:00,19.34,19.37,19.33,19.34,12028.725314183122,8.0533,8.0658,8.0492,8.0533,12028.7253
2006-07-10 12:00:00,19.34,19.37,19.33,19.33,12567.324955116695,8.0533,8.0658,8.0492,8.0492,12567.325
2006-07-10 12:10:00,19.33,19.34,19.31,19.33,6642.728904847396,8.0492,8.0533,8.0408,8.0492,6642.7289
2006-07-10 12:20:00,19.33,19.34,19.31,19.34,13285.457809694792,8.0492,8.0533,8.0408,8.0533,13285.4578
2006-07-10 12:30:00,19.33,19.36,19.3,19.36,15439.856373429082,8.0492,8.0617,8.0367,8.0617,15439.8564
2006-07-10 12:40:00,19.35,19.36,19.32,19.35,24775.58348294434,8.0575,8.0617,8.045,8.0575,24775.5835
2006-07-10 12:50:00,19.34,19.34,19.3,19.32,20466.78635547576,8.0533,8.0533,8.0367,8.045,20466.7864
2006-07-10 13:00:00,19.31,19.33,19.31,19.31,14183.123877917413,8.0408,8.0492,8.0408,8.0408,14183.1239
2006-07-10 13:10:00,19.31,19.32,19.3,19.31,23339.31777378815,8.0408,8.045,8.0367,8.0408,23339.3178
2006-07-10 13:20:00,19.31,19.32,19.3,19.31,30161.579892280068,8.0408,8.045,8.0367,8.0408,30161.5799
2006-07-10 13:30:00,19.32,19.4,19.3,19.35,73429.0843806104,8.045,8.0783,8.0367,8.0575,73429.0844
2006-07-10 13:40:00,19.36,19.39,19.36,19.39,69120.28725314183,8.0617,8.0741,8.0617,8.0741,69120.2873
2006-07-10 13:50:00,19.37,19.41,19.36,19.36,94614.00359066426,8.0658,8.0825,8.0617,8.0617,94614.0036
2006-07-10 14:00:00,19.36,19.37,19.34,19.36,116157.98922800717,8.0617,8.0658,8.0533,8.0617,116157.9892
2006-07-10 14:10:00,19.37,19.37,19.36,19.36,24057.450628366245,8.0658,8.0658,8.0617,8.0617,24057.4506
2006-07-10 14:20:00,19.36,19.36,19.29,19.29,54039.49730700179,8.0617,8.0617,8.0325,8.0325,54039.4973
2006-07-10 14:30:00,19.29,19.29,19.25,19.28,30700.17953321364,8.0325,8.0325,8.0158,8.0283,30700.1795
2006-07-10 14:40:00,19.28,19.3,19.25,19.27,94434.47037701974,8.0283,8.0367,8.0158,8.0242,94434.4704
2006-07-10 14:50:00,19.27,19.28,19.24,19.25,11490.12567324955,8.0242,8.0283,8.0117,8.0158,11490.1257
2006-07-10 15:00:00,19.25,19.29,19.25,19.26,22980.2513464991,8.0158,8.0325,8.0158,8.02,22980.2513
2006-07-10 15:10:00,19.26,19.28,19.25,19.27,26570.915619389583,8.02,8.0283,8.0158,8.0242,26570.9156
2006-07-10 15:20:00,19.27,19.27,19.24,19.24,51346.49910233392,8.0242,8.0242,8.0117,8.0117,51346.4991
2006-07-10 15:30:00,19.24,19.29,19.24,19.27,83303.41113105923,8.0117,8.0325,8.0117,8.0242,83303.4111
2006-07-10 15:40:00,19.27,19.32,19.26,19.3,77199.28186714542,8.0242,8.045,8.02,8.0367,77199.2819
2006-07-10 15:50:00,19.3,19.36,19.3,19.34,84201.07719928185,8.0367,8.0617,8.0367,8.0533,84201.0772
2006-07-11 09:30:00,19.36,19.36,19.3,19.3,7540.394973070017,8.0617,8.0617,8.0367,8.0367,7540.395
2006-07-11 09:40:00,19.29,19.32,19.25,19.3,7181.328545780969,8.0325,8.045,8.0158,8.0367,7181.3285
2006-07-11 09:50:00,19.31,19.32,19.31,19.31,12567.324955116695,8.0408,8.045,8.0408,8.0408,12567.325
2006-07-11 10:00:00,19.33,19.38,19.32,19.32,23339.31777378815,8.0492,8.07,8.045,8.045,23339.3178
2006-07-11 10:10:00,19.35,19.35,19.32,19.34,12926.391382405744,8.0575,8.0575,8.045,8.0533,12926.3914
2006-07-11 10:20:00,19.35,19.39,19.34,19.37,10412.926391382403,8.0575,8.0741,8.0533,8.0658,10412.9264
2006-07-11 10:30:00,19.36,19.36,19.33,19.35,14003.590664272888,8.0617,8.0617,8.0492,8.0575,14003.5907
2006-07-11 10:40:00,19.35,19.37,19.34,19.34,8617.594254937163,8.0575,8.0658,8.0533,8.0533,8617.5943
2006-07-11 10:50:00,19.35,19.36,19.33,19.34,31418.31238779173,8.0575,8.0617,8.0492,8.0533,31418.3124
2006-07-11 11:00:00,19.36,19.38,19.34,19.38,27289.04847396768,8.0617,8.07,8.0533,8.07,27289.0485
2006-07-11 11:10:00,19.37,19.38,19.36,19.38,23877.91741472172,8.0658,8.07,8.0617,8.07,23877.9174
2006-07-11 11:20:00,19.38,19.38,19.36,19.38,17773.788150807897,8.07,8.07,8.0617,8.07,17773.7882
2006-07-11 11:30:00,19.37,19.38,19.36,19.37,31777.378815080785,8.0658,8.07,8.0617,8.0658,31777.3788
2006-07-11 11:40:00,19.37,19.38,19.37,19.37,33393.1777378815,8.0658,8.07,8.0658,8.0658,33393.1777
2006-07-11 11:50:00,19.38,19.4,19.37,19.37,55834.82944344703,8.07,8.0783,8.0658,8.0658,55834.8294
2006-07-11 12:00:00,19.37,19.39,19.37,19.38,10233.39317773788,8.0658,8.0741,8.0658,8.07,10233.3932
2006-07-11 12:10:00,19.38,19.4,19.37,19.38,10771.992818671451,8.07,8.0783,8.0658,8.07,10771.9928
2006-07-11 12:20:00,19.38,19.38,19.37,19.38,4308.7971274685815,8.07,8.07,8.0658,8.07,4308.7971
2006-07-11 12:30:00,19.37,19.38,19.37,19.37,8976.660682226211,8.0658,8.07,8.0658,8.0658,8976.6607
2006-07-11 12:40:00,19.38,19.38,19.36,19.38,7719.928186714541,8.07,8.07,8.0617,8.07,7719.9282
2006-07-11 12:50:00,19.36,19.37,19.36,19.36,3052.0646319569114,8.0617,8.0658,8.0617,8.0617,3052.0646
2006-07-11 13:00:00,19.36,19.37,19.36,19.36,3590.6642728904844,8.0617,8.0658,8.0617,8.0617,3590.6643
2006-07-11 13:10:00,19.36,19.38,19.36,19.36,6463.195691202872,8.0617,8.07,8.0617,8.0617,6463.1957
2006-07-11 13:20:00,19.37,19.38,19.36,19.37,9515.260323159782,8.0658,8.07,8.0617,8.0658,9515.2603
2006-07-11 13:30:00,19.38,19.38,19.36,19.36,4488.3303411131055,8.07,8.07,8.0617,8.0617,4488.3303
2006-07-11 13:40:00,19.36,19.38,19.36,19.38,42190.30520646319,8.0617,8.07,8.0617,8.07,42190.3052
2006-07-11 13:50:00,19.38,19.39,19.36,19.39,11669.658886894074,8.07,8.0741,8.0617,8.0741,11669.6589
2006-07-11 14:00:00,19.39,19.39,19.36,19.36,5745.062836624775,8.0741,8.0741,8.0617,8.0617,5745.0628
2006-07-11 14:10:00,19.39,19.39,19.37,19.38,67863.55475763015,8.0741,8.0741,8.0658,8.07,67863.5548
2006-07-11 14:20:00,19.38,19.38,19.37,19.37,7719.928186714541,8.07,8.07,8.0658,8.0658,7719.9282
2006-07-11 14:30:00,19.37,19.37,19.34,19.34,103590.66427289048,8.0658,8.0658,8.0533,8.0533,103590.6643
2006-07-11 14:40:00,19.34,19.38,19.33,19.38,7719.928186714541,8.0533,8.07,8.0492,8.07,7719.9282
2006-07-11 14:50:00,19.38,19.39,19.36,19.37,6283.662477558348,8.07,8.0741,8.0617,8.0658,6283.6625
2006-07-11 15:00:00,19.38,19.41,19.38,19.38,15978.456014362657,8.07,8.0825,8.07,8.07,15978.456
2006-07-11 15:10:00,19.39,19.48,19.38,19.45,21543.985637342907,8.0741,8.1116,8.07,8.0991,21543.9856
2006-07-11 15:20:00,19.47,19.53,19.47,19.51,6642.728904847396,8.1075,8.1324,8.1075,8.1241,6642.7289
2006-07-11 15:30:00,19.51,19.59,19.49,19.57,14542.19030520646,8.1241,8.1574,8.1158,8.1491,14542.1903
2006-07-11 15:40:00,19.58,19.61,19.53,19.57,23339.31777378815,8.1533,8.1658,8.1324,8.1491,23339.3178
2006-07-11 15:50:00,19.57,19.57,19.52,19.57,31238.779174147214,8.1491,8.1491,8.1283,8.1491,31238.7792
2006-07-12 09:30:00,19.5,19.7,19.47,19.61,25134.64991023339,8.12,8.2032,8.1075,8.1658,25134.6499
2006-07-12 09:40:00,19.59,19.73,19.55,19.62,15080.789946140034,8.1574,8.2157,8.1408,8.1699,15080.7899
2006-07-12 09:50:00,19.6,19.76,19.6,19.64,36086.175942549366,8.1616,8.2282,8.1616,8.1782,36086.1759
2006-07-12 10:00:00,19.62,19.7,19.62,19.7,42728.90484739676,8.1699,8.2032,8.1699,8.2032,42728.9048
2006-07-12 10:10:00,19.68,19.72,19.63,19.65,138599.6409335727,8.1949,8.2116,8.1741,8.1824,138599.6409
2006-07-12 10:20:00,19.63,19.63,19.6,19.63,15439.856373429082,8.1741,8.1741,8.1616,8.1741,15439.8564
2006-07-12 10:30:00,19.6,19.6,19.52,19.54,23159.784560143624,8.1616,8.1616,8.1283,8.1366,23159.7846
2006-07-12 10:40:00,19.54,19.57,19.53,19.53,24416.51705565529,8.1366,8.1491,8.1324,8.1324,24416.5171
2006-07-12 10:50:00,19.53,19.56,19.51,19.51,177558.34829443446,8.1324,8.1449,8.1241,8.1241,177558.3483
2006-07-12 11:00:00,19.52,19.52,19.47,19.48,23339.31777378815,8.1283,8.1283,8.1075,8.1116,23339.3178
2006-07-12 11:10:00,19.47,19.47,19.42,19.42,6642.728904847396,8.1075,8.1075,8.0866,8.0866,6642.7289
2006-07-12 11:20:00,19.42,19.44,19.38,19.4,5206.463195691202,8.0866,8.095,8.07,8.0783,5206.4632
2006-07-12 11:30:00,19.4,19.43,19.38,19.42,7181.328545780969,8.0783,8.0908,8.07,8.0866,7181.3285
2006-07-12 11:40:00,19.39,19.42,19.38,19.38,10412.926391382403,8.0741,8.0866,8.07,8.07,10412.9264
2006-07-12 11:50:00,19.39,19.41,19.39,19.39,2333.931777378815,8.0741,8.0825,8.0741,8.0741,2333.9318
2006-07-12 12:00:00,19.38,19.45,19.38,19.44,7001.795332136444,8.07,8.0991,8.07,8.095,7001.7953
2006-07-12 12:10:00,19.44,19.44,19.33,19.33,22082.58527827648,8.095,8.095,8.0492,8.0492,22082.5853
2006-07-12 12:20:00,19.33,19.33,19.3,19.33,205026.92998204663,8.0492,8.0492,8.0367,8.0492,205026.93
2006-07-12 12:30:00,19.33,19.35,19.33,19.34,11490.12567324955,8.0492,8.0575,8.0492,8.0533,11490.1257
2006-07-12 12:40:00,19.34,19.37,19.33,19.36,24596.050269299816,8.0533,8.0658,8.0492,8.0617,24596.0503
2006-07-12 12:50:00,19.33,19.36,19.33,19.33,5026.929982046678,8.0492,8.0617,8.0492,8.0492,5026.93
2006-07-12 13:00:00,19.33,19.34,19.29,19.3,48114.90125673249,8.0492,8.0533,8.0325,8.0367,48114.9013
2006-07-12 13:10:00,19.3,19.31,19.29,19.29,52423.69838420107,8.0367,8.0408,8.0325,8.0325,52423.6984
2006-07-12 13:20:00,19.3,19.32,19.26,19.26,3770.197486535009,8.0367,8.045,8.02,8.02,3770.1975
2006-07-12 13:30:00,19.26,19.29,19.26,19.27,7181.328545780969,8.02,8.0325,8.02,8.0242,7181.3285
2006-07-12 13:40:00,19.27,19.27,19.26,19.26,4847.396768402154,8.0242,8.0242,8.02,8.02,4847.3968
2006-07-12 13:50:00,19.26,19.28,19.26,19.27,13285.457809694792,8.02,8.0283,8.02,8.0242,13285.4578
2006-07-12 14:00:00,19.26,19.29,19.24,19.24,33034.11131059245,8.02,8.0325,8.0117,8.0117,33034.1113
2006-07-12 14:10:00,19.24,19.25,19.22,19.24,21543.985637342907,8.0117,8.0158,8.0034,8.0117,21543.9856
2006-07-12 14:20:00,19.24,19.24,19.19,19.19,14183.123877917413,8.0117,8.0117,7.9909,7.9909,14183.1239
2006-07-12 14:30:00,19.19,19.21,19.16,19.18,17594.254937163372,7.9909,7.9992,7.9784,7.9867,17594.2549
2006-07-12 14:40:00,19.17,19.18,19.14,19.17,22082.58527827648,7.9825,7.9867,7.97,7.9825,22082.5853
2006-07-12 14:50:00,19.14,19.16,19.09,19.11,48114.90125673249,7.97,7.9784,7.9492,7.9576,48114.9013
2006-07-12 15:00:00,19.11,19.14,19.1,19.14,21005.38599640933,7.9576,7.97,7.9534,7.97,21005.386
2006-07-12 15:10:00,19.14,19.2,19.14,19.2,12208.258527827646,7.97,7.995,7.97,7.995,12208.2585
2006-07-12 15:20:00,19.19,19.23,19.19,19.23,3231.597845601436,7.9909,8.0075,7.9909,8.0075,3231.5978
2006-07-12 15:30:00,19.23,19.28,19.23,19.27,30520.64631956912,8.0075,8.0283,8.0075,8.0242,30520.6463
2006-07-12 15:40:00,19.27,19.27,19.23,19.23,16517.055655296226,8.0242,8.0242,8.0075,8.0075,16517.0557
2006-07-12 15:50:00,19.23,19.24,19.22,19.24,71992.81867145421,8.0075,8.0117,8.0034,8.0117,71992.8187
2006-07-13 09:30:00,19.22,19.22,19.06,19.13,28904.8473967684,8.0034,8.0034,7.9367,7.9659,28904.8474
2006-07-13 09:40:00,19.16,19.17,19.06,19.06,14901.256732495507,7.9784,7.9825,7.9367,7.9367,14901.2567
2006-07-13 09:50:00,19.05,19.07,18.95,19.07,25493.71633752244,7.9326,7.9409,7.8909,7.9409,25493.7163
2006-07-13 10:00:00,19.06,19.08,18.98,18.99,38599.64093357271,7.9367,7.9451,7.9034,7.9076,38599.6409
2006-07-13 10:10:00,19.0,19.05,18.99,19.0,9874.326750448832,7.9117,7.9326,7.9076,7.9117,9874.3268
2006-07-13 10:20:00,18.99,19.05,18.99,19.04,8797.127468581686,7.9076,7.9326,7.9076,7.9284,8797.1275
2006-07-13 10:30:00,19.04,19.14,19.04,19.14,8438.061041292638,7.9284,7.97,7.9284,7.97,8438.061
2006-07-13 10:40:00,19.13,19.2,19.12,19.13,13464.991023339317,7.9659,7.995,7.9617,7.9659,13464.991
2006-07-13 10:50:00,19.13,19.19,19.08,19.09,19569.12028725314,7.9659,7.9909,7.9451,7.9492,19569.1203
2006-07-13 11:00:00,19.08,19.12,19.08,19.08,12387.79174147217,7.9451,7.9617,7.9451,7.9451,12387.7917
2006-07-13 11:10:00,19.08,19.08,19.04,19.08,12567.324955116695,7.9451,7.9451,7.9284,7.9451,12567.325
2006-07-13 11:20:00,19.08,19.18,19.08,19.15,21543.985637342907,7.9451,7.9867,7.9451,7.9742,21543.9856
2006-07-13 11:30:00,19.15,19.17,19.13,19.17,23877.91741472172,7.9742,7.9825,7.9659,7.9825,23877.9174
2006-07-13 11:40:00,19.17,19.17,19.08,19.08,11490.12567324955,7.9825,7.9825,7.9451,7.9451,11490.1257
2006-07-13 11:50:00,19.08,19.16,19.08,19.16,5745.062836624775,7.9451,7.9784,7.9451,7.9784,5745.0628
2006-07-13 12:00:00,19.14,19.17,19.13,19.16,16876.122082585276,7.97,7.9825,7.9659,7.9784,16876.1221
2006-07-13 12:10:00,19.15,19.24,19.15,19.24,15439.856373429082,7.9742,8.0117,7.9742,8.0117,15439.8564
2006-07-13 12:20:00,19.22,19.24,19.22,19.22,12746.85816876122,8.0034,8.0117,8.0034,8.0034,12746.8582
2006-07-13 12:30:00,19.22,19.23,19.22,19.22,19030.520646319565,8.0034,8.0075,8.0034,8.0034,19030.5206
2006-07-13 12:40:00,19.22,19.22,19.18,19.19,42369.83842010771,8.0034,8.0034,7.9867,7.9909,42369.8384
2006-07-13 12:50:00,19.19,19.21,19.17,19.17,58527.82764811489,7.9909,7.9992,7.9825,7.9825,58527.8276
2006-07-13 13:00:00,19.17,19.18,19.09,19.11,17414.721723518847,7.9825,7.9867,7.9492,7.9576,17414.7217
2006-07-13 13:10:00,19.11,19.13,19.09,19.09,10771.992818671451,7.9576,7.9659,7.9492,7.9492,10771.9928
2006-07-13 13:20:00,19.11,19.11,19.08,19.09,10412.926391382403,7.9576,7.9576,7.9451,7.9492,10412.9264
2006-07-13 13:30:00,19.08,19.09,19.05,19.05,8258.527827648113,7.9451,7.9492,7.9326,7.9326,8258.5278
2006-07-13 13:40:00,19.05,19.06,19.03,19.03,27468.581687612204,7.9326,7.9367,7.9242,7.9242,27468.5817
2006-07-13 13:50:00,19.04,19.08,18.98,19.0,45421.90305206463,7.9284,7.9451,7.9034,7.9117,45421.9031
2006-07-13 14:00:00,18.98,19.03,18.98,19.02,33393.1777378815,7.9034,7.9242,7.9034,7.9201,33393.1777
2006-07-13 14:10:00,18.99,19.01,18.97,19.01,7181.328545780969,7.9076,7.9159,7.8993,7.9159,7181.3285
2006-07-13 14:20:00,18.99,19.0,18.95,18.95,12208.258527827646,7.9076,7.9117,7.8909,7.8909,12208.2585
2006-07-13 14:30:00,18.95,18.96,18.94,18.94,35188.509874326744,7.8909,7.8951,7.8868,7.8868,35188.5099
2006-07-13 14:40:00,18.94,18.95,18.93,18.94,14362.657091561938,7.8868,7.8909,7.8826,7.8868,14362.6571
2006-07-13 14:50:00,18.94,18.94,18.88,18.9,45601.43626570915,7.8868,7.8868,7.8618,7.8701,45601.4363
2006-07-13 15:00:00,18.9,18.91,18.87,18.87,43267.504488330334,7.8701,7.8743,7.8576,7.8576,43267.5045
2006-07-13 15:10:00,18.87,18.88,18.84,18.85,28725.314183123875,7.8576,7.8618,7.8451,7.8493,28725.3142
2006-07-13 15:20:00,18.85,18.87,18.82,18.84,23339.31777378815,7.8493,7.8576,7.8368,7.8451,23339.3178
2006-07-13 15:30:00,18.85,18.88,18.83,18.84,20287.25314183124,7.8493,7.8618,7.841,7.8451,20287.2531
2006-07-13 15:40:00,18.83,18.86,18.82,18.85,19389.58707360861,7.841,7.8534,7.8368,7.8493,19389.5871
2006-07-13 15:50:00,18.85,18.93,18.83,18.92,49910.23339317773,7.8493,7.8826,7.841,7.8784,49910.2334
2006-07-14 09:30:00,18.97,18.97,18.77,18.77,8617.594254937163,7.8993,7.8993,7.816,7.816,8617.5943
2006-07-14 09:40:00,18.79,18.84,18.76,18.8,6463.195691202872,7.8243,7.8451,7.8118,7.8285,6463.1957
2006-07-14 09:50:00,18.79,18.85,18.79,18.83,6283.662477558348,7.8243,7.8493,7.8243,7.841,6283.6625
2006-07-14 10:00:00,18.86,18.89,18.8,18.84,10053.859964093355,7.8534,7.8659,7.8285,7.8451,10053.86
2006-07-14 10:10:00,18.84,18.84,18.8,18.82,10771.992818671451,7.8451,7.8451,7.8285,7.8368,10771.9928
2006-07-14 10:20:00,18.83,18.84,18.8,18.82,5745.062836624775,7.841,7.8451,7.8285,7.8368,5745.0628
2006-07-14 10:30:00,18.82,18.83,18.79,18.82,7001.795332136444,7.8368,7.841,7.8243,7.8368,7001.7953
2006-07-14 10:40:00,18.81,18.86,18.81,18.84,6642.728904847396,7.8326,7.8534,7.8326,7.8451,6642.7289
2006-07-14 10:50:00,18.84,18.84,18.72,18.74,8976.660682226211,7.8451,7.8451,7.7952,7.8035,8976.6607
2006-07-14 11:00:00,18.75,18.75,18.68,18.69,13464.991023339317,7.8076,7.8076,7.7785,7.7827,13464.991
2006-07-14 11:10:00,18.69,18.72,18.69,18.71,4129.2639138240565,7.7827,7.7952,7.7827,7.791,4129.2639
2006-07-14 11:20:00,18.72,18.74,18.68,18.7,9335.72710951526,7.7952,7.8035,7.7785,7.7868,9335.7271
2006-07-14 11:30:00,18.7,18.7,18.66,18.67,22262.118491921003,7.7868,7.7868,7.7702,7.7743,22262.1185
2006-07-14 11:40:00,18.67,18.68,18.67,18.67,6822.26211849192,7.7743,7.7785,7.7743,7.7743,6822.2621
2006-07-14 11:50:00,18.69,18.79,18.68,18.79,7001.795332136444,7.7827,7.8243,7.7785,7.8243,7001.7953
2006-07-14 12:00:00,18.78,18.83,18.78,18.83,19030.520646319565,7.8201,7.841,7.8201,7.841,19030.5206
2006-07-14 12:10:00,18.84,18.84,18.77,18.78,6642.728904847396,7.8451,7.8451,7.816,7.8201,6642.7289
2006-07-14 12:20:00,18.8,18.82,18.78,18.78,12926.391382405744,7.8285,7.8368,7.8201,7.8201,12926.3914
2006-07-14 12:30:00,18.78,18.8,18.76,18.8,10233.39317773788,7.8201,7.8285,7.8118,7.8285,10233.3932
2006-07-14 12:40:00,18.79,18.85,18.79,18.85,9335.72710951526,7.8243,7.8493,7.8243,7.8493,9335.7271
2006-07-14 12:50:00,18.84,18.87,18.82,18.83,7540.394973070017,7.8451,7.8576,7.8368,7.841,7540.395
2006-07-14 13:00:00,18.82,18.82,18.75,18.77,7540.394973070017,7.8368,7.8368,7.8076,7.816,7540.395
2006-07-14 13:10:00,18.75,18.77,18.73,18.74,12926.391382405744,7.8076,7.816,7.7993,7.8035,12926.3914
2006-07-14 13:20:00,18.75,18.8,18.73,18.78,12926.391382405744,7.8076,7.8285,7.7993,7.8201,12926.3914
2006-07-14 13:30:00,18.78,18.82,18.75,18.8,8438.061041292638,7.8201,7.8368,7.8076,7.8285,8438.061
2006-07-14 13:40:00,18.82,18.83,18.8,18.82,5924.596050269299,7.8368,7.841,7.8285,7.8368,5924.5961
2006-07-14 13:50:00,18.81,18.85,18.8,18.83,6822.26211849192,7.8326,7.8493,7.8285,7.841,6822.2621
2006-07-14 14:00:00,18.83,18.83,18.76,18.78,7360.861759425493,7.841,7.841,7.8118,7.8201,7360.8618
2006-07-14 14:10:00,18.79,18.84,18.79,18.81,6642.728904847396,7.8243,7.8451,7.8243,7.8326,6642.7289
2006-07-14 14:20:00,18.8,18.83,18.7,18.74,20825.852782764807,7.8285,7.841,7.7868,7.8035,20825.8528
2006-07-14 14:30:00,18.73,18.75,18.71,18.71,12387.79174147217,7.7993,7.8076,7.791,7.791,12387.7917
2006-07-14 14:40:00,18.71,18.79,18.7,18.76,4847.396768402154,7.791,7.8243,7.7868,7.8118,4847.3968
2006-07-14 14:50:00,18.77,18.79,18.77,18.77,5565.529622980251,7.816,7.8243,7.816,7.816,5565.5296
2006-07-14 15:00:00,18.8,18.86,18.78,18.85,19210.05385996409,7.8285,7.8534,7.8201,7.8493,19210.0539
2006-07-14 15:10:00,18.85,18.85,18.79,18.83,15260.323159784555,7.8493,7.8493,7.8243,7.841,15260.3232
2006-07-14 15:20:00,18.82,18.82,18.75,18.77,33931.77737881507,7.8368,7.8368,7.8076,7.816,33931.7774
2006-07-14 15:30:00,18.76,18.79,18.75,18.78,11849.192100538598,7.8118,7.8243,7.8076,7.8201,11849.1921
2006-07-14 15:40:00,18.8,18.84,18.78,18.84,7360.861759425493,7.8285,7.8451,7.8201,7.8451,7360.8618
2006-07-14 15:50:00,18.84,18.85,18.77,18.77,38240.57450628366,7.8451,7.8493,7.816,7.816,38240.5745
2006-07-17 09:30:00,18.77,18.88,18.77,18.87,13644.52423698384,7.816,7.8618,7.816,7.8576,13644.5242
2006-07-17 09:40:00,18.89,19.0,18.85,18.93,16696.58886894075,7.8659,7.9117,7.8493,7.8826,16696.5889
2006-07-17 09:50:00,18.89,18.98,18.8,18.86,11669.658886894074,7.8659,7.9034,7.8285,7.8534,11669.6589
2006-07-17 10:00:00,18.83,18.88,18.81,18.87,6822.26211849192,7.841,7.8618,7.8326,7.8576,6822.2621
2006-07-17 10:10:00,18.88,18.9,18.85,18.9,3052.0646319569114,7.8618,7.8701,7.8493,7.8701,3052.0646
2006-07-17 10:20:00,18.89,18.89,18.82,18.82,21184.919210053857,7.8659,7.8659,7.8368,7.8368,21184.9192
2006-07-17 10:30:00,18.84,18.87,18.8,18.82,47396.76840215439,7.8451,7.8576,7.8285,7.8368,47396.7684
2006-07-17 10:40:00,18.82,18.89,18.8,18.85,33034.11131059245,7.8368,7.8659,7.8285,7.8493,33034.1113
2006-07-17 10:50:00,18.87,18.94,18.85,18.92,38958.70736086175,7.8576,7.8868,7.8493,7.8784,38958.7074
2006-07-17 11:00:00,18.94,18.98,18.89,18.96,45780.96947935368,7.8868,7.9034,7.8659,7.8951,45780.9695
2006-07-17 11:10:00,18.97,19.03,18.97,19.03,53680.43087971274,7.8993,7.9242,7.8993,7.9242,53680.4309
2006-07-17 11:20:00,19.04,19.05,19.0,19.03,78276.48114901256,7.9284,7.9326,7.9117,7.9242,78276.4811
2006-07-17 11:30:00,19.04,19.11,19.03,19.07,34829.443447037695,7.9284,7.9576,7.9242,7.9409,34829.4434
2006-07-17 11:40:00,19.07,19.15,19.07,19.13,15619.389587073609,7.9409,7.9742,7.9409,7.9659,15619.3896
2006-07-17 11:50:00,19.13,19.13,19.08,19.08,19030.520646319565,7.9659,7.9659,7.9451,7.9451,19030.5206
2006-07-17 12:00:00,19.09,19.1,19.07,19.07,15619.389587073609,7.9492,7.9534,7.9409,7.9409,15619.3896
2006-07-17 12:10:00,19.08,19.11,19.03,19.09,36804.308797127465,7.9451,7.9576,7.9242,7.9492,36804.3088
2006-07-17 12:20:00,19.1,19.14,19.07,19.13,32136.445242369835,7.9534,7.97,7.9409,7.9659,32136.4452
2006-07-17 12:30:00,19.16,19.19,19.13,19.14,57809.69479353679,7.9784,7.9909,7.9659,7.97,57809.6948
2006-07-17 12:40:00,19.13,19.2,19.13,19.17,38240.57450628366,7.9659,7.995,7.9659,7.9825,38240.5745
2006-07-17 12:50:00,19.17,19.19,19.13,19.16,19030.520646319565,7.9825,7.9909,7.9659,7.9784,19030.5206
2006-07-17 13:00:00,19.16,19.16,19.11,19.13,10592.459605026928,7.9784,7.9784,7.9576,7.9659,10592.4596
2006-07-17 13:10:00,19.11,19.16,19.11,19.16,14901.256732495507,7.9576,7.9784,7.9576,7.9784,14901.2567
2006-07-17 13:20:00,19.17,19.22,19.15,19.18,43087.97127468581,7.9825,8.0034,7.9742,7.9867,43087.9713
2006-07-17 13:30:00,19.18,19.18,19.09,19.1,15619.389587073609,7.9867,7.9867,7.9492,7.9534,15619.3896
2006-07-17 13:40:00,19.11,19.16,19.09,19.09,20107.71992818671,7.9576,7.9784,7.9492,7.9492,20107.7199
2006-07-17 13:50:00,19.11,19.13,19.08,19.13,35008.97666068222,7.9576,7.9659,7.9451,7.9659,35008.9767
2006-07-17 14:00:00,19.13,19.14,19.11,19.13,20825.852782764807,7.9659,7.97,7.9576,7.9659,20825.8528
2006-07-17 14:10:00,19.14,19.14,19.13,19.14,9515.260323159782,7.97,7.97,7.9659,7.97,9515.2603
2006-07-17 14:20:00,19.15,19.15,19.09,19.12,11490.12567324955,7.9742,7.9742,7.9492,7.9617,11490.1257
2006-07-17 14:30:00,19.11,19.16,19.11,19.13,17594.254937163372,7.9576,7.9784,7.9576,7.9659,17594.2549
2006-07-17 14:40:00,19.12,19.14,19.09,19.1,22800.71813285457,7.9617,7.97,7.9492,7.9534,22800.7181
2006-07-17 14:50:00,19.11,19.11,19.08,19.08,13464.991023339317,7.9576,7.9576,7.9451,7.9451,13464.991
2006-07-17 15:00:00,19.08,19.14,19.08,19.13,34290.84380610412,7.9451,7.97,7.9451,7.9659,34290.8438
2006-07-17 15:10:00,19.13,19.16,19.09,19.11,34470.37701974865,7.9659,7.9784,7.9492,7.9576,34470.377
2006-07-17 15:20:00,19.11,19.13,19.09,19.11,25134.64991023339,7.9576,7.9659,7.9492,7.9576,25134.6499
2006-07-17 15:30:00,19.11,19.12,19.06,19.08,41113.10592459604,7.9576,7.9617,7.9367,7.9451,41113.1059
2006-07-17 15:40:00,19.09,19.12,19.08,19.09,30520.64631956912,7.9492,7.9617,7.9451,7.9492,30520.6463
2006-07-17 15:50:00,19.09,19.14,19.08,19.13,61579.89228007181,7.9492,7.97,7.9451,7.9659,61579.8923
2006-07-18 09:30:00,19.14,19.22,19.11,19.16,9694.793536804307,7.97,8.0034,7.9576,7.9784,9694.7935
2006-07-18 09:40:00,19.17,19.24,19.11,19.23,106104.1292639138,7.9825,8.0117,7.9576,8.0075,106104.1293
2006-07-18 09:50:00,19.22,19.28,19.19,19.28,19928.186714542186,8.0034,8.0283,7.9909,8.0283,19928.1867
2006-07-18 10:00:00,19.26,19.26,19.12,19.19,92280.07181328544,8.02,8.02,7.9617,7.9909,92280.0718
2006-07-18 10:10:00,19.19,19.22,19.17,19.22,76301.6157989228,7.9909,8.0034,7.9825,8.0034,76301.6158
2006-07-18 10:20:00,19.21,19.23,19.18,19.19,6822.26211849192,7.9992,8.0075,7.9867,7.9909,6822.2621
2006-07-18 10:30:00,19.19,19.22,19.16,19.21,27289.04847396768,7.9909,8.0034,7.9784,7.9992,27289.0485
2006-07-18 10:40:00,19.2,19.22,19.16,19.18,31418.31238779173,7.995,8.0034,7.9784,7.9867,31418.3124
2006-07-18 10:50:00,19.2,19.21,19.16,19.19,37163.37522441651,7.995,7.9992,7.9784,7.9909,37163.3752
2006-07-18 11:00:00,19.19,19.24,19.14,19.23,56014.36265709155,7.9909,8.0117,7.97,8.0075,56014.3627
2006-07-18 11:10:00,19.22,19.23,19.16,19.18,27109.515260323155,8.0034,8.0075,7.9784,7.9867,27109.5153
2006-07-18 11:20:00,19.17,19.22,19.14,19.17,32854.57809694793,7.9825,8.0034,7.97,7.9825,32854.5781
2006-07-18 11:30:00,19.15,19.2,19.14,19.2,17055.6552962298,7.9742,7.995,7.97,7.995,17055.6553
2006-07-18 11:40:00,19.21,19.21,19.16,19.17,6822.26211849192,7.9992,7.9992,7.9784,7.9825,6822.2621
2006-07-18 11:50:00,19.18,19.2,19.16,19.19,29802.51346499101,7.9867,7.995,7.9784,7.9909,29802.5135
2006-07-18 12:00:00,19.19,19.21,19.16,19.18,30879.712746858164,7.9909,7.9992,7.9784,7.9867,30879.7127
2006-07-18 12:10:00,19.18,19.21,19.16,19.19,15978.456014362657,7.9867,7.9992,7.9784,7.9909,15978.456
2006-07-18 12:20:00,19.19,19.22,19.17,19.21,15080.789946140034,7.9909,8.0034,7.9825,7.9992,15080.7899
2006-07-18 12:30:00,19.22,19.23,19.18,19.22,27648.11490125673,8.0034,8.0075,7.9867,8.0034,27648.1149
2006-07-18 12:40:00,19.22,19.24,19.21,19.23,24416.51705565529,8.0034,8.0117,7.9992,8.0075,24416.5171
2006-07-18 12:50:00,19.22,19.22,19.17,19.17,39138.24057450628,8.0034,8.0034,7.9825,7.9825,39138.2406
2006-07-18 13:00:00,19.16,19.19,19.16,19.16,70736.08617594253,7.9784,7.9909,7.9784,7.9784,70736.0862
2006-07-18 13:10:00,19.17,19.17,19.09,19.09,19928.186714542186,7.9825,7.9825,7.9492,7.9492,19928.1867
2006-07-18 13:20:00,19.08,19.09,19.07,19.09,8797.127468581686,7.9451,7.9492,7.9409,7.9492,8797.1275
2006-07-18 13:30:00,19.09,19.12,19.05,19.09,20466.78635547576,7.9492,7.9617,7.9326,7.9492,20466.7864
2006-07-18 13:40:00,19.09,19.11,19.05,19.1,25314.183123877912,7.9492,7.9576,7.9326,7.9534,25314.1831
2006-07-18 13:50:00,19.12,19.12,19.06,19.08,12926.391382405744,7.9617,7.9617,7.9367,7.9451,12926.3914
2006-07-18 14:00:00,19.08,19.14,19.08,19.11,15439.856373429082,7.9451,7.97,7.9451,7.9576,15439.8564
2006-07-18 14:10:00,19.11,19.15,19.09,19.13,12746.85816876122,7.9576,7.9742,7.9492,7.9659,12746.8582
2006-07-18 14:20:00,19.12,19.18,19.12,19.18,18850.987432675043,7.9617,7.9867,7.9617,7.9867,18850.9874
2006-07-18 14:30:00,19.16,19.23,19.13,19.22,30700.17953321364,7.9784,8.0075,7.9659,8.0034,30700.1795
2006-07-18 14:40:00,19.22,19.26,19.16,19.21,33393.1777378815,8.0034,8.02,7.9784,7.9992,33393.1777
2006-07-18 14:50:00,19.18,19.2,19.15,19.16,4129.2639138240565,7.9867,7.995,7.9742,7.9784,4129.2639
2006-07-18 15:00:00,19.16,19.2,19.15,19.17,29263.913824057447,7.9784,7.995,7.9742,7.9825,29263.9138
2006-07-18 15:10:00,19.17,19.19,19.14,19.17,18671.45421903052,7.9825,7.9909,7.97,7.9825,18671.4542
2006-07-18 15:20:00,19.18,19.18,19.14,19.17,8617.594254937163,7.9867,7.9867,7.97,7.9825,8617.5943
2006-07-18 15:30:00,19.18,19.21,19.15,19.17,28007.181328545776,7.9867,7.9992,7.9742,7.9825,28007.1813
2006-07-18 15:40:00,19.17,19.29,19.17,19.28,21903.05206463196,7.9825,8.0325,7.9825,8.0283,21903.0521
2006-07-18 15:50:00,19.3,19.3,19.23,19.23,14362.657091561938,8.0367,8.0367,8.0075,8.0075,14362.6571
2006-07-19 09:30:00,19.27,19.33,19.22,19.33,9335.72710951526,8.0242,8.0492,8.0034,8.0492,9335.7271
2006-07-19 09:40:00,19.31,19.41,19.28,19.41,75583.4829443447,8.0408,8.0825,8.0283,8.0825,75583.4829
2006-07-19 09:50:00,19.39,19.47,19.33,19.34,8797.127468581686,8.0741,8.1075,8.0492,8.0533,8797.1275
2006-07-19 10:00:00,19.37,19.53,19.36,19.49,33393.1777378815,8.0658,8.1324,8.0617,8.1158,33393.1777
2006-07-19 10:10:00,19.5,19.52,19.47,19.5,20107.71992818671,8.12,8.1283,8.1075,8.12,20107.7199
2006-07-19 10:20:00,19.49,19.49,19.39,19.47,4847.396768402154,8.1158,8.1158,8.0741,8.1075,4847.3968
2006-07-19 10:30:00,19.49,19.52,19.44,19.48,38599.64093357271,8.1158,8.1283,8.095,8.1116,38599.6409
2006-07-19 10:40:00,19.48,19.51,19.46,19.5,26391.38240574506,8.1116,8.1241,8.1033,8.12,26391.3824
2006-07-19 10:50:00,19.5,19.5,19.47,19.48,26391.38240574506,8.12,8.12,8.1075,8.1116,26391.3824
2006-07-19 11:00:00,19.47,19.5,19.44,19.5,50089.76660682225,8.1075,8.12,8.095,8.12,50089.7666
2006-07-19 11:10:00,19.49,19.51,19.48,19.51,14901.256732495507,8.1158,8.1241,8.1116,8.1241,14901.2567
2006-07-19 11:20:00,19.5,19.51,19.47,19.48,9874.326750448832,8.12,8.1241,8.1075,8.1116,9874.3268
2006-07-19 11:30:00,19.48,19.55,19.46,19.5,30700.17953321364,8.1116,8.1408,8.1033,8.12,30700.1795
2006-07-19 11:40:00,19.5,19.51,19.47,19.47,37163.37522441651,8.12,8.1241,8.1075,8.1075,37163.3752
2006-07-19 11:50:00,19.47,19.5,19.46,19.5,9694.793536804307,8.1075,8.12,8.1033,8.12,9694.7935
2006-07-19 12:00:00,19.47,19.5,19.45,19.5,18671.45421903052,8.1075,8.12,8.0991,8.12,18671.4542
2006-07-19 12:10:00,19.48,19.52,19.47,19.48,25493.71633752244,8.1116,8.1283,8.1075,8.1116,25493.7163
2006-07-19 12:20:00,19.49,19.51,19.47,19.51,20646.319569120285,8.1158,8.1241,8.1075,8.1241,20646.3196
2006-07-19 12:30:00,19.5,19.51,19.47,19.51,58707.360861759415,8.12,8.1241,8.1075,8.1241,58707.3609
2006-07-19 12:40:00,19.5,19.5,19.45,19.47,12746.85816876122,8.12,8.12,8.0991,8.1075,12746.8582
2006-07-19 12:50:00,19.47,19.5,19.44,19.5,27827.64811490125,8.1075,8.12,8.095,8.12,27827.6481
2006-07-19 13:00:00,19.5,19.54,19.47,19.54,16337.522441651705,8.12,8.1366,8.1075,8.1366,16337.5224
2006-07-19 13:10:00,19.52,19.57,19.52,19.57,5565.529622980251,8.1283,8.1491,8.1283,8.1491,5565.5296
2006-07-19 13:20:00,19.56,19.6,19.54,19.56,5206.463195691202,8.1449,8.1616,8.1366,8.1449,5206.4632
2006-07-19 13:30:00,19.57,19.58,19.51,19.53,8258.527827648113,8.1491,8.1533,8.1241,8.1324,8258.5278
2006-07-19 13:40:00,19.53,19.54,19.52,19.52,8797.127468581686,8.1324,8.1366,8.1283,8.1283,8797.1275
2006-07-19 13:50:00,19.52,19.52,19.5,19.52,7540.394973070017,8.1283,8.1283,8.12,8.1283,7540.395
2006-07-19 14:00:00,19.52,19.53,19.52,19.53,11490.12567324955,8.1283,8.1324,8.1283,8.1324,11490.1257
2006-07-19 14:10:00,19.53,19.56,19.51,19.51,4847.396768402154,8.1324,8.1449,8.1241,8.1241,4847.3968
2006-07-19 14:20:00,19.5,19.57,19.5,19.55,7540.394973070017,8.12,8.1491,8.12,8.1408,7540.395
2006-07-19 14:30:00,19.56,19.56,19.53,19.55,8258.527827648113,8.1449,8.1449,8.1324,8.1408,8258.5278
2006-07-19 14:40:00,19.55,19.56,19.53,19.53,7540.394973070017,8.1408,8.1449,8.1324,8.1324,7540.395
2006-07-19 14:50:00,19.54,19.56,19.52,19.55,10592.459605026928,8.1366,8.1449,8.1283,8.1408,10592.4596
2006-07-19 15:00:00,19.53,19.57,19.52,19.52,11310.592459605024,8.1324,8.1491,8.1283,8.1283,11310.5925
2006-07-19 15:10:00,19.53,19.55,19.52,19.54,13285.457809694792,8.1324,8.1408,8.1283,8.1366,13285.4578
2006-07-19 15:20:00,19.54,19.56,19.53,19.56,11310.592459605024,8.1366,8.1449,8.1324,8.1449,11310.5925
2006-07-19 15:30:00,19.55,19.6,19.55,19.57,26750.44883303411,8.1408,8.1616,8.1408,8.1491,26750.4488
2006-07-19 15:40:00,19.57,19.62,19.57,19.58,23518.85098743267,8.1491,8.1699,8.1491,8.1533,23518.851
2006-07-19 15:50:00,19.59,19.68,19.58,19.67,99820.46678635546,8.1574,8.1949,8.1533,8.1907,99820.4668
2006-07-20 09:30:00,19.72,19.83,19.7,19.83,27827.64811490125,8.2116,8.2574,8.2032,8.2574,27827.6481
2006-07-20 09:40:00,19.87,19.88,19.76,19.85,96229.80251346498,8.274,8.2782,8.2282,8.2657,96229.8025
2006-07-20 09:50:00,19.88,19.88,19.66,19.71,32315.97845601436,8.2782,8.2782,8.1866,8.2074,32315.9785
2006-07-20 10:00:00,19.71,19.73,19.6,19.66,30161.579892280068,8.2074,8.2157,8.1616,8.1866,30161.5799
2006-07-20 10:10:00,19.65,19.67,19.6,19.65,22980.2513464991,8.1824,8.1907,8.1616,8.1824,22980.2513
2006-07-20 10:20:00,19.65,19.77,19.63,19.77,19928.186714542186,8.1824,8.2324,8.1741,8.2324,19928.1867
2006-07-20 10:30:00,19.77,19.77,19.65,19.67,29084.38061041292,8.2324,8.2324,8.1824,8.1907,29084.3806
2006-07-20 10:40:00,19.68,19.7,19.6,19.62,34649.91023339317,8.1949,8.2032,8.1616,8.1699,34649.9102
2006-07-20 10:50:00,19.62,19.7,19.61,19.68,21184.919210053857,8.1699,8.2032,8.1658,8.1949,21184.9192
2006-07-20 11:00:00,19.65,19.72,19.62,19.62,10951.526032315976,8.1824,8.2116,8.1699,8.1699,10951.526
2006-07-20 11:10:00,19.61,19.68,19.61,19.68,12028.725314183122,8.1658,8.1949,8.1658,8.1949,12028.7253
2006-07-20 11:20:00,19.68,19.69,19.63,19.67,7540.394973070017,8.1949,8.1991,8.1741,8.1907,7540.395
2006-07-20 11:30:00,19.67,19.67,19.62,19.63,9874.326750448832,8.1907,8.1907,8.1699,8.1741,9874.3268
2006-07-20 11:40:00,19.63,19.68,19.63,19.66,12387.79174147217,8.1741,8.1949,8.1741,8.1866,12387.7917
2006-07-20 11:50:00,19.66,19.67,19.65,19.66,9874.326750448832,8.1866,8.1907,8.1824,8.1866,9874.3268
2006-07-20 12:00:00,19.66,19.67,19.65,19.65,16517.055655296226,8.1866,8.1907,8.1824,8.1824,16517.0557
2006-07-20 12:10:00,19.65,19.65,19.61,19.61,6104.129263913823,8.1824,8.1824,8.1658,8.1658,6104.1293
2006-07-20 12:20:00,19.61,19.63,19.61,19.62,7001.795332136444,8.1658,8.1741,8.1658,8.1699,7001.7953
2006-07-20 12:30:00,19.61,19.61,19.57,19.58,9515.260323159782,8.1658,8.1658,8.1491,8.1533,9515.2603
2006-07-20 12:40:00,19.57,19.6,19.57,19.6,5026.929982046678,8.1491,8.1616,8.1491,8.1616,5026.93
2006-07-20 12:50:00,19.59,19.59,19.55,19.59,6463.195691202872,8.1574,8.1574,8.1408,8.1574,6463.1957
2006-07-20 13:00:00,19.6,19.66,19.6,19.61,13105.924596050269,8.1616,8.1866,8.1616,8.1658,13105.9246
2006-07-20 13:10:00,19.6,19.6,19.56,19.57,8258.527827648113,8.1616,8.1616,8.1449,8.1491,8258.5278
2006-07-20 13:20:00,19.57,19.57,19.53,19.56,14901.256732495507,8.1491,8.1491,8.1324,8.1449,14901.2567
2006-07-20 13:30:00,19.56,19.57,19.56,19.56,7181.328545780969,8.1449,8.1491,8.1449,8.1449,7181.3285
2006-07-20 13:40:00,19.55,19.55,19.48,19.5,84380.61041292638,8.1408,8.1408,8.1116,8.12,84380.6104
2006-07-20 13:50:00,19.5,19.53,19.5,19.53,6642.728904847396,8.12,8.1324,8.12,8.1324,6642.7289
2006-07-20 14:00:00,19.53,19.55,19.46,19.48,21184.919210053857,8.1324,8.1408,8.1033,8.1116,21184.9192
2006-07-20 14:10:00,19.46,19.5,19.44,19.47,14721.723518850986,8.1033,8.12,8.095,8.1075,14721.7235
2006-07-20 14:20:00,19.47,19.51,19.47,19.5,10592.459605026928,8.1075,8.1241,8.1075,8.12,10592.4596
2006-07-20 14:30:00,19.5,19.52,19.49,19.5,10233.39317773788,8.12,8.1283,8.1158,8.12,10233.3932
2006-07-20 14:40:00,19.5,19.52,19.5,19.52,9515.260323159782,8.12,8.1283,8.12,8.1283,9515.2603
2006-07-20 14:50:00,19.52,19.52,19.5,19.5,26032.31597845601,8.1283,8.1283,8.12,8.12,26032.316
2006-07-20 15:00:00,19.5,19.54,19.47,19.53,17235.188509874326,8.12,8.1366,8.1075,8.1324,17235.1885
2006-07-20 15:10:00,19.53,19.54,19.51,19.53,8976.660682226211,8.1324,8.1366,8.1241,8.1324,8976.6607
2006-07-20 15:20:00,19.52,19.52,19.5,19.5,16696.58886894075,8.1283,8.1283,8.12,8.12,16696.5889
2006-07-20 15:30:00,19.5,19.54,19.5,19.53,14901.256732495507,8.12,8.1366,8.12,8.1324,14901.2567
2006-07-20 15:40:00,19.53,19.55,19.51,19.55,11849.192100538598,8.1324,8.1408,8.1241,8.1408,11849.1921
2006-07-20 15:50:00,19.55,19.57,19.47,19.49,43626.57091561938,8.1408,8.1491,8.1075,8.1158,43626.5709
2006-07-21 09:30:00,19.43,19.57,19.41,19.5,53500.89766606822,8.0908,8.1491,8.0825,8.12,53500.8977
2006-07-21 09:40:00,19.46,19.5,19.44,19.48,48473.96768402154,8.1033,8.12,8.095,8.1116,48473.9677
2006-07-21 09:50:00,19.48,19.48,19.28,19.31,77378.81508078994,8.1116,8.1116,8.0283,8.0408,77378.8151
2006-07-21 10:00:00,19.26,19.36,19.22,19.36,68581.68761220825,8.02,8.0617,8.0034,8.0617,68581.6876
2006-07-21 10:10:00,19.36,19.37,19.3,19.31,26391.38240574506,8.0617,8.0658,8.0367,8.0408,26391.3824
2006-07-21 10:20:00,19.34,19.37,19.27,19.34,41472.17235188509,8.0533,8.0658,8.0242,8.0533,41472.1724
2006-07-21 10:30:00,19.34,19.36,19.31,19.36,12926.391382405744,8.0533,8.0617,8.0408,8.0617,12926.3914
2006-07-21 10:40:00,19.36,19.38,19.34,19.37,94793.53680430878,8.0617,8.07,8.0533,8.0658,94793.5368
2006-07-21 10:50:00,19.38,19.44,19.36,19.42,11131.0592459605,8.07,8.095,8.0617,8.0866,11131.0592
2006-07-21 11:00:00,19.42,19.42,19.36,19.36,40754.03949730699,8.0866,8.0866,8.0617,8.0617,40754.0395
2006-07-21 11:10:00,19.37,19.39,19.33,19.33,20825.852782764807,8.0658,8.0741,8.0492,8.0492,20825.8528
2006-07-21 11:20:00,19.35,19.37,19.33,19.36,11849.192100538598,8.0575,8.0658,8.0492,8.0617,11849.1921
2006-07-21 11:30:00,19.35,19.36,19.32,19.32,6642.728904847396,8.0575,8.0617,8.045,8.045,6642.7289
2006-07-21 11:40:00,19.32,19.34,19.3,19.34,14542.19030520646,8.045,8.0533,8.0367,8.0533,14542.1903
2006-07-21 11:50:00,19.34,19.36,19.33,19.34,6642.728904847396,8.0533,8.0617,8.0492,8.0533,6642.7289
2006-07-21 12:00:00,19.33,19.33,19.28,19.29,17953.321364452422,8.0492,8.0492,8.0283,8.0325,17953.3214
2006-07-21 12:10:00,19.27,19.29,19.24,19.28,23159.784560143624,8.0242,8.0325,8.0117,8.0283,23159.7846
2006-07-21 12:20:00,19.28,19.29,19.26,19.27,6822.26211849192,8.0283,8.0325,8.02,8.0242,6822.2621
2006-07-21 12:30:00,19.27,19.29,19.22,19.22,7899.461400359065,8.0242,8.0325,8.0034,8.0034,7899.4614
2006-07-21 12:40:00,19.22,19.23,19.19,19.22,16157.989228007178,8.0034,8.0075,7.9909,8.0034,16157.9892
2006-07-21 12:50:00,19.22,19.22,19.17,19.18,11310.592459605024,8.0034,8.0034,7.9825,7.9867,11310.5925
2006-07-21 13:00:00,19.18,19.23,19.16,19.23,12028.725314183122,7.9867,8.0075,7.9784,8.0075,12028.7253
2006-07-21 13:10:00,19.22,19.24,19.22,19.22,6822.26211849192,8.0034,8.0117,8.0034,8.0034,6822.2621
2006-07-21 13:20:00,19.22,19.22,19.16,19.18,9335.72710951526,8.0034,8.0034,7.9784,7.9867,9335.7271
2006-07-21 13:30:00,19.17,19.21,19.16,19.21,10951.526032315976,7.9825,7.9992,7.9784,7.9992,10951.526
2006-07-21 13:40:00,19.21,19.28,19.2,19.24,6463.195691202872,7.9992,8.0283,7.995,8.0117,6463.1957
2006-07-21 13:50:00,19.26,19.27,19.22,19.22,7719.928186714541,8.02,8.0242,8.0034,8.0034,7719.9282
2006-07-21 14:00:00,19.22,19.22,19.19,19.19,5924.596050269299,8.0034,8.0034,7.9909,7.9909,5924.5961
2006-07-21 14:10:00,19.21,19.22,19.17,19.21,8617.594254937163,7.9992,8.0034,7.9825,7.9992,8617.5943
2006-07-21 14:20:00,19.2,19.22,19.18,19.22,6463.195691202872,7.995,8.0034,7.9867,8.0034,6463.1957
2006-07-21 14:30:00,19.22,19.23,19.2,19.23,6283.662477558348,8.0034,8.0075,7.995,8.0075,6283.6625
2006-07-21 14:40:00,19.22,19.22,19.17,19.18,13105.924596050269,8.0034,8.0034,7.9825,7.9867,13105.9246
2006-07-21 14:50:00,19.17,19.17,19.1,19.11,26570.915619389583,7.9825,7.9825,7.9534,7.9576,26570.9156
2006-07-21 15:00:00,19.09,19.13,19.09,19.13,14721.723518850986,7.9492,7.9659,7.9492,7.9659,14721.7235
2006-07-21 15:10:00,19.13,19.21,19.12,19.16,21723.518850987428,7.9659,7.9992,7.9617,7.9784,21723.5189
2006-07-21 15:20:00,19.16,19.21,19.16,19.21,12387.79174147217,7.9784,7.9992,7.9784,7.9992,12387.7917
2006-07-21 15:30:00,19.21,19.24,19.19,19.24,10592.459605026928,7.9992,8.0117,7.9909,8.0117,10592.4596
2006-07-21 15:40:00,19.24,19.28,19.23,19.27,41292.63913824057,8.0117,8.0283,8.0075,8.0242,41292.6391
2006-07-21 15:50:00,19.27,19.28,19.18,19.24,142549.37163375222,8.0242,8.0283,7.9867,8.0117,142549.3716
2006-07-24 09:30:00,19.28,19.39,19.28,19.36,7899.461400359065,8.0283,8.0741,8.0283,8.0617,7899.4614
2006-07-24 09:40:00,19.3,19.33,19.23,19.23,19210.05385996409,8.0367,8.0492,8.0075,8.0075,19210.0539
2006-07-24 09:50:00,19.23,19.27,19.19,19.21,18671.45421903052,8.0075,8.0242,7.9909,7.9992,18671.4542
2006-07-24 10:00:00,19.2,19.26,19.18,19.26,14721.723518850986,7.995,8.02,7.9867,8.02,14721.7235
2006-07-24 10:10:00,19.26,19.29,19.19,19.29,13105.924596050269,8.02,8.0325,7.9909,8.0325,13105.9246
2006-07-24 10:20:00,19.29,19.33,19.27,19.27,8617.594254937163,8.0325,8.0492,8.0242,8.0242,8617.5943
2006-07-24 10:30:00,19.27,19.43,19.27,19.32,31597.84560143626,8.0242,8.0908,8.0242,8.045,31597.8456
2006-07-24 10:40:00,19.33,19.37,19.24,19.33,19569.12028725314,8.0492,8.0658,8.0117,8.0492,19569.1203
2006-07-24 10:50:00,19.36,19.36,19.3,19.31,16696.58886894075,8.0617,8.0617,8.0367,8.0408,16696.5889
2006-07-24 11:00:00,19.32,19.34,19.26,19.28,8438.061041292638,8.045,8.0533,8.02,8.0283,8438.061
2006-07-24 11:10:00,19.27,19.28,19.25,19.26,10951.526032315976,8.0242,8.0283,8.0158,8.02,10951.526
2006-07-24 11:20:00,19.27,19.27,19.19,19.24,14003.590664272888,8.0242,8.0242,7.9909,8.0117,14003.5907
2006-07-24 11:30:00,19.26,19.27,19.22,19.22,12567.324955116695,8.02,8.0242,8.0034,8.0034,12567.325
2006-07-24 11:40:00,19.22,19.28,19.22,19.27,17773.788150807897,8.0034,8.0283,8.0034,8.0242,17773.7882
2006-07-24 11:50:00,19.28,19.29,19.26,19.27,24775.58348294434,8.0283,8.0325,8.02,8.0242,24775.5835
2006-07-24 12:00:00,19.27,19.28,19.26,19.27,29622.980251346493,8.0242,8.0283,8.02,8.0242,29622.9803
2006-07-24 12:10:00,19.27,19.31,19.27,19.29,7540.394973070017,8.0242,8.0408,8.0242,8.0325,7540.395
2006-07-24 12:20:00,19.29,19.33,19.28,19.33,6104.129263913823,8.0325,8.0492,8.0283,8.0492,6104.1293
2006-07-24 12:30:00,19.32,19.36,19.31,19.36,23159.784560143624,8.045,8.0617,8.0408,8.0617,23159.7846
2006-07-24 12:40:00,19.35,19.37,19.35,19.36,24955.116696588862,8.0575,8.0658,8.0575,8.0617,24955.1167
2006-07-24 12:50:00,19.36,19.38,19.35,19.37,38958.70736086175,8.0617,8.07,8.0575,8.0658,38958.7074
2006-07-24 13:00:00,19.36,19.39,19.33,19.38,27827.64811490125,8.0617,8.0741,8.0492,8.07,27827.6481
2006-07-24 13:10:00,19.38,19.38,19.36,19.37,12387.79174147217,8.07,8.07,8.0617,8.0658,12387.7917
2006-07-24 13:20:00,19.38,19.38,19.37,19.37,9694.793536804307,8.07,8.07,8.0658,8.0658,9694.7935
2006-07-24 13:30:00,19.36,19.38,19.36,19.37,10951.526032315976,8.0617,8.07,8.0617,8.0658,10951.526
2006-07-24 13:40:00,19.36,19.37,19.35,19.36,16517.055655296226,8.0617,8.0658,8.0575,8.0617,16517.0557
2006-07-24 13:50:00,19.36,19.41,19.35,19.39,62657.09156193895,8.0617,8.0825,8.0575,8.0741,62657.0916
2006-07-24 14:00:00,19.38,19.43,19.37,19.4,17773.788150807897,8.07,8.0908,8.0658,8.0783,17773.7882
2006-07-24 14:10:00,19.38,19.41,19.34,19.39,24057.450628366245,8.07,8.0825,8.0533,8.0741,24057.4506
2006-07-24 14:20:00,19.4,19.44,19.38,19.44,29622.980251346493,8.0783,8.095,8.07,8.095,29622.9803
2006-07-24 14:30:00,19.44,19.52,19.44,19.44,56373.4290843806,8.095,8.1283,8.095,8.095,56373.4291
2006-07-24 14:40:00,19.46,19.48,19.44,19.47,62477.55834829443,8.1033,8.1116,8.095,8.1075,62477.5583
2006-07-24 14:50:00,19.47,19.48,19.43,19.43,51705.565529622974,8.1075,8.1116,8.0908,8.0908,51705.5655
2006-07-24 15:00:00,19.43,19.44,19.42,19.44,15619.389587073609,8.0908,8.095,8.0866,8.095,15619.3896
2006-07-24 15:10:00,19.44,19.45,19.44,19.44,23877.91741472172,8.095,8.0991,8.095,8.095,23877.9174
2006-07-24 15:20:00,19.44,19.47,19.38,19.44,56373.4290843806,8.095,8.1075,8.07,8.095,56373.4291
2006-07-24 15:30:00,19.44,19.46,19.42,19.44,84919.21005385995,8.095,8.1033,8.0866,8.095,84919.2101
2006-07-24 15:40:00,19.44,19.51,19.44,19.51,29622.980251346493,8.095,8.1241,8.095,8.1241,29622.9803
2006-07-24 15:50:00,19.5,19.52,19.46,19.5,136624.77558348293,8.12,8.1283,8.1033,8.12,136624.7756
2006-07-25 09:30:00,19.43,19.43,19.24,19.27,16337.522441651705,8.0908,8.0908,8.0117,8.0242,16337.5224
2006-07-25 09:40:00,19.26,19.36,19.23,19.36,8258.527827648113,8.02,8.0617,8.0075,8.0617,8258.5278
2006-07-25 09:50:00,19.38,19.53,19.38,19.53,30700.17953321364,8.07,8.1324,8.07,8.1324,30700.1795
2006-07-25 10:00:00,19.51,19.56,19.49,19.55,19748.653500897664,8.1241,8.1449,8.1158,8.1408,19748.6535
2006-07-25 10:10:00,19.55,19.57,19.46,19.51,25134.64991023339,8.1408,8.1491,8.1033,8.1241,25134.6499
2006-07-25 10:20:00,19.53,19.53,19.43,19.44,8797.127468581686,8.1324,8.1324,8.0908,8.095,8797.1275
2006-07-25 10:30:00,19.44,19.44,19.34,19.38,60502.69299820466,8.095,8.095,8.0533,8.07,60502.693
2006-07-25 10:40:00,19.36,19.47,19.36,19.47,47935.36804308796,8.0617,8.1075,8.0617,8.1075,47935.368
2006-07-25 10:50:00,19.45,19.48,19.45,19.48,8078.994614003589,8.0991,8.1116,8.0991,8.1116,8078.9946
2006-07-25 11:00:00,19.49,19.51,19.46,19.5,23518.85098743267,8.1158,8.1241,8.1033,8.12,23518.851
2006-07-25 11:10:00,19.5,19.56,19.49,19.52,62836.62477558347,8.12,8.1449,8.1158,8.1283,62836.6248
2006-07-25 11:20:00,19.52,19.55,19.51,19.55,114901.2567324955,8.1283,8.1408,8.1241,8.1408,114901.2567
2006-07-25 11:30:00,19.53,19.54,19.5,19.52,31238.779174147214,8.1324,8.1366,8.12,8.1283,31238.7792
2006-07-25 11:40:00,19.52,19.53,19.52,19.53,11310.592459605024,8.1283,8.1324,8.1283,8.1324,11310.5925
2006-07-25 11:50:00,19.53,19.54,19.5,19.5,30520.64631956912,8.1324,8.1366,8.12,8.12,30520.6463
2006-07-25 12:00:00,19.5,19.53,19.5,19.53,24775.58348294434,8.12,8.1324,8.12,8.1324,24775.5835
2006-07-25 12:10:00,19.53,19.53,19.53,19.53,11310.592459605024,8.1324,8.1324,8.1324,8.1324,11310.5925
2006-07-25 12:20:00,19.53,19.55,19.53,19.53,12926.391382405744,8.1324,8.1408,8.1324,8.1324,12926.3914
2006-07-25 12:30:00,19.53,19.53,19.52,19.53,55475.76301615798,8.1324,8.1324,8.1283,8.1324,55475.763
2006-07-25 12:40:00,19.52,19.53,19.52,19.53,10592.459605026928,8.1283,8.1324,8.1283,8.1324,10592.4596
2006-07-25 12:50:00,19.53,19.54,19.52,19.53,12387.79174147217,8.1324,8.1366,8.1283,8.1324,12387.7917
2006-07-25 13:00:00,19.53,19.53,19.51,19.52,23877.91741472172,8.1324,8.1324,8.1241,8.1283,23877.9174
2006-07-25 13:10:00,19.52,19.52,19.5,19.51,34290.84380610412,8.1283,8.1283,8.12,8.1241,34290.8438
2006-07-25 13:20:00,19.51,19.52,19.5,19.52,21364.45242369838,8.1241,8.1283,8.12,8.1283,21364.4524
2006-07-25 13:30:00,19.52,19.53,19.51,19.52,28545.78096947935,8.1283,8.1324,8.1241,8.1283,28545.781
2006-07-25 13:40:00,19.52,19.53,19.5,19.52,41113.10592459604,8.1283,8.1324,8.12,8.1283,41113.1059
2006-07-25 13:50:00,19.52,19.52,19.45,19.45,30520.64631956912,8.1283,8.1283,8.0991,8.0991,30520.6463
2006-07-25 14:00:00,19.46,19.46,19.39,19.41,33213.64452423698,8.1033,8.1033,8.0741,8.0825,33213.6445
2006-07-25 14:10:00,19.42,19.44,19.41,19.43,34829.443447037695,8.0866,8.095,8.0825,8.0908,34829.4434
2006-07-25 14:20:00,19.42,19.42,19.37,19.38,98384.20107719926,8.0866,8.0866,8.0658,8.07,98384.2011
2006-07-25 14:30:00,19.4,19.43,19.38,19.41,19210.05385996409,8.0783,8.0908,8.07,8.0825,19210.0539
2006-07-25 14:40:00,19.41,19.52,19.41,19.49,16696.58886894075,8.0825,8.1283,8.0825,8.1158,16696.5889
2006-07-25 14:50:00,19.49,19.5,19.44,19.44,44703.77019748653,8.1158,8.12,8.095,8.095,44703.7702
2006-07-25 15:00:00,19.48,19.5,19.46,19.47,13285.457809694792,8.1116,8.12,8.1033,8.1075,13285.4578
2006-07-25 15:10:00,19.46,19.5,19.43,19.49,19210.05385996409,8.1033,8.12,8.0908,8.1158,19210.0539
2006-07-25 15:20:00,19.49,19.53,19.48,19.52,86355.47576301615,8.1158,8.1324,8.1116,8.1283,86355.4758
2006-07-25 15:30:00,19.52,19.55,19.52,19.55,12567.324955116695,8.1283,8.1408,8.1283,8.1408,12567.325
2006-07-25 15:40:00,19.52,19.55,19.48,19.48,49910.23339317773,8.1283,8.1408,8.1116,8.1116,49910.2334
2006-07-25 15:50:00,19.47,19.47,19.44,19.47,51526.032315978446,8.1075,8.1075,8.095,8.1075,51526.0323
2006-07-26 09:30:00,19.47,19.6,19.47,19.55,53680.43087971274,8.1075,8.1616,8.1075,8.1408,53680.4309
2006-07-26 09:40:00,19.55,19.6,19.49,19.52,40035.9066427289,8.1408,8.1616,8.1158,8.1283,40035.9066
2006-07-26 09:50:00,19.52,19.6,19.49,19.6,14362.657091561938,8.1283,8.1616,8.1158,8.1616,14362.6571
2006-07-26 10:00:00,19.56,19.58,19.51,19.52,25852.782764811487,8.1449,8.1533,8.1241,8.1283,25852.7828
2006-07-26 10:10:00,19.52,19.56,19.51,19.56,33393.1777378815,8.1283,8.1449,8.1241,8.1449,33393.1777
2006-07-26 10:20:00,19.56,19.58,19.55,19.58,19928.186714542186,8.1449,8.1533,8.1408,8.1533,19928.1867
2006-07-26 10:30:00,19.58,19.6,19.57,19.6,21364.45242369838,8.1533,8.1616,8.1491,8.1616,21364.4524
2006-07-26 10:40:00,19.6,19.62,19.58,19.61,14542.19030520646,8.1616,8.1699,8.1533,8.1658,14542.1903
2006-07-26 10:50:00,19.61,19.66,19.57,19.66,52064.63195691202,8.1658,8.1866,8.1491,8.1866,52064.632
2006-07-26 11:00:00,19.66,19.88,19.66,19.76,68940.7540394973,8.1866,8.2782,8.1866,8.2282,68940.754
2006-07-26 11:10:00,19.78,19.84,19.77,19.84,24955.116696588862,8.2365,8.2615,8.2324,8.2615,24955.1167
2006-07-26 11:20:00,19.85,19.97,19.85,19.97,60861.75942549371,8.2657,8.3157,8.2657,8.3157,60861.7594
2006-07-26 11:30:00,19.98,20.34,19.98,20.34,88150.80789946139,8.3198,8.4697,8.3198,8.4697,88150.8079
2006-07-26 11:40:00,20.33,20.36,20.23,20.23,54578.09694793536,8.4656,8.4781,8.4239,8.4239,54578.0969
2006-07-26 11:50:00,20.23,20.33,20.21,20.3,30700.17953321364,8.4239,8.4656,8.4156,8.4531,30700.1795
2006-07-26 12:00:00,20.3,20.39,20.3,20.39,37163.37522441651,8.4531,8.4906,8.4531,8.4906,37163.3752
2006-07-26 12:10:00,20.36,20.43,20.34,20.4,25134.64991023339,8.4781,8.5072,8.4697,8.4947,25134.6499
2006-07-26 12:20:00,20.39,20.39,20.3,20.32,12208.258527827646,8.4906,8.4906,8.4531,8.4614,12208.2585
2006-07-26 12:30:00,20.31,20.32,20.27,20.32,21543.985637342907,8.4572,8.4614,8.4406,8.4614,21543.9856
2006-07-26 12:40:00,20.3,20.39,20.27,20.38,47037.70197486534,8.4531,8.4906,8.4406,8.4864,47037.702
2006-07-26 12:50:00,20.36,20.39,20.31,20.39,18132.854578096943,8.4781,8.4906,8.4572,8.4906,18132.8546
2006-07-26 13:00:00,20.38,20.39,20.33,20.39,64991.02333931776,8.4864,8.4906,8.4656,8.4906,64991.0233
2006-07-26 13:10:00,20.39,20.5,20.35,20.49,39317.7737881508,8.4906,8.5364,8.4739,8.5322,39317.7738
2006-07-26 13:20:00,20.5,20.67,20.5,20.6,84021.54398563733,8.5364,8.6071,8.5364,8.578,84021.544
2006-07-26 13:30:00,20.61,20.65,20.47,20.48,38240.57450628366,8.5822,8.5988,8.5239,8.528,38240.5745
2006-07-26 13:40:00,20.48,20.5,20.44,20.44,64631.95691202871,8.528,8.5364,8.5114,8.5114,64631.9569
2006-07-26 13:50:00,20.44,20.45,20.37,20.4,60861.75942549371,8.5114,8.5155,8.4822,8.4947,60861.7594
2006-07-26 14:00:00,20.38,20.41,20.32,20.34,30700.17953321364,8.4864,8.4989,8.4614,8.4697,30700.1795
2006-07-26 14:10:00,20.35,20.43,20.35,20.4,64811.49012567324,8.4739,8.5072,8.4739,8.4947,64811.4901
2006-07-26 14:20:00,20.4,20.41,20.34,20.36,42549.37163375224,8.4947,8.4989,8.4697,8.4781,42549.3716
2006-07-26 14:30:00,20.36,20.41,20.35,20.39,47037.70197486534,8.4781,8.4989,8.4739,8.4906,47037.702
2006-07-26 14:40:00,20.39,20.42,20.35,20.39,28725.314183123875,8.4906,8.503,8.4739,8.4906,28725.3142
2006-07-26 14:50:00,20.38,20.41,20.38,20.39,60143.62657091561,8.4864,8.4989,8.4864,8.4906,60143.6266
2006-07-26 15:00:00,20.39,20.4,20.35,20.39,30161.579892280068,8.4906,8.4947,8.4739,8.4906,30161.5799
2006-07-26 15:10:00,20.39,20.43,20.39,20.4,86355.47576301615,8.4906,8.5072,8.4906,8.4947,86355.4758
2006-07-26 15:20:00,20.4,20.44,20.4,20.43,31059.24596050269,8.4947,8.5114,8.4947,8.5072,31059.246
2006-07-26 15:30:00,20.43,20.43,20.4,20.4,50987.43267504488,8.5072,8.5072,8.4947,8.4947,50987.4327
2006-07-26 15:40:00,20.4,20.41,20.36,20.36,79533.21364452422,8.4947,8.4989,8.4781,8.4781,79533.2136
2006-07-26 15:50:00,20.36,20.37,20.32,20.34,68940.7540394973,8.4781,8.4822,8.4614,8.4697,68940.754
2006-07-27 09:30:00,20.34,20.46,20.34,20.46,12926.391382405744,8.4697,8.5197,8.4697,8.5197,12926.3914
2006-07-27 09:40:00,20.46,20.58,20.42,20.43,16696.58886894075,8.5197,8.5697,8.503,8.5072,16696.5889
2006-07-27 09:50:00,20.4,20.42,20.29,20.32,22800.71813285457,8.4947,8.503,8.4489,8.4614,22800.7181
2006-07-27 10:00:00,20.32,20.32,20.16,20.17,33034.11131059245,8.4614,8.4614,8.3948,8.3989,33034.1113
2006-07-27 10:10:00,20.17,20.23,20.15,20.16,38958.70736086175,8.3989,8.4239,8.3906,8.3948,38958.7074
2006-07-27 10:20:00,20.16,20.2,20.11,20.14,17055.6552962298,8.3948,8.4114,8.374,8.3865,17055.6553
2006-07-27 10:30:00,20.12,20.15,20.03,20.07,32854.57809694793,8.3781,8.3906,8.3406,8.3573,32854.5781
2006-07-27 10:40:00,20.09,20.13,20.05,20.1,13644.52423698384,8.3656,8.3823,8.349,8.3698,13644.5242
2006-07-27 10:50:00,20.1,20.15,20.04,20.12,19748.653500897664,8.3698,8.3906,8.3448,8.3781,19748.6535
2006-07-27 11:00:00,20.13,20.19,20.09,20.14,15439.856373429082,8.3823,8.4073,8.3656,8.3865,15439.8564
2006-07-27 11:10:00,20.14,20.14,20.07,20.1,31238.779174147214,8.3865,8.3865,8.3573,8.3698,31238.7792
2006-07-27 11:20:00,20.1,20.1,20.06,20.09,14721.723518850986,8.3698,8.3698,8.3531,8.3656,14721.7235
2006-07-27 11:30:00,20.09,20.11,20.05,20.1,14901.256732495507,8.3656,8.374,8.349,8.3698,14901.2567
2006-07-27 11:40:00,20.1,20.1,20.06,20.08,19030.520646319565,8.3698,8.3698,8.3531,8.3615,19030.5206
2006-07-27 11:50:00,20.08,20.1,20.05,20.09,24057.450628366245,8.3615,8.3698,8.349,8.3656,24057.4506
2006-07-27 12:00:00,20.09,20.12,20.07,20.07,10951.526032315976,8.3656,8.3781,8.3573,8.3573,10951.526
2006-07-27 12:10:00,20.07,20.09,20.06,20.07,26750.44883303411,8.3573,8.3656,8.3531,8.3573,26750.4488
2006-07-27 12:20:00,20.05,20.08,20.04,20.05,17414.721723518847,8.349,8.3615,8.3448,8.349,17414.7217
2006-07-27 12:30:00,20.05,20.06,20.03,20.03,8438.061041292638,8.349,8.3531,8.3406,8.3406,8438.061
2006-07-27 12:40:00,20.03,20.05,20.01,20.04,38420.10771992818,8.3406,8.349,8.3323,8.3448,38420.1077
2006-07-27 12:50:00,20.03,20.06,20.02,20.02,8078.994614003589,8.3406,8.3531,8.3365,8.3365,8078.9946
2006-07-27 13:00:00,20.03,20.05,20.02,20.02,18850.987432675043,8.3406,8.349,8.3365,8.3365,18850.9874
2006-07-27 13:10:00,20.01,20.02,19.92,19.92,23518.85098743267,8.3323,8.3365,8.2948,8.2948,23518.851
2006-07-27 13:20:00,19.92,20.0,19.92,19.97,27109.515260323155,8.2948,8.3282,8.2948,8.3157,27109.5153
2006-07-27 13:30:00,19.98,19.98,19.86,19.86,16157.989228007178,8.3198,8.3198,8.2699,8.2699,16157.9892
2006-07-27 13:40:00,19.86,19.88,19.84,19.87,19030.520646319565,8.2699,8.2782,8.2615,8.274,19030.5206
2006-07-27 13:50:00,19.88,19.91,19.82,19.82,10053.859964093355,8.2782,8.2907,8.2532,8.2532,10053.86
2006-07-27 14:00:00,19.83,19.83,19.79,19.79,11131.0592459605,8.2574,8.2574,8.2407,8.2407,11131.0592
2006-07-27 14:10:00,19.78,19.81,19.77,19.8,12746.85816876122,8.2365,8.249,8.2324,8.2449,12746.8582
2006-07-27 14:20:00,19.81,19.83,19.79,19.83,9515.260323159782,8.249,8.2574,8.2407,8.2574,9515.2603
2006-07-27 14:30:00,19.85,19.88,19.83,19.85,11669.658886894074,8.2657,8.2782,8.2574,8.2657,11669.6589
2006-07-27 14:40:00,19.85,19.85,19.81,19.83,9335.72710951526,8.2657,8.2657,8.249,8.2574,9335.7271
2006-07-27 14:50:00,19.82,19.85,19.82,19.85,11490.12567324955,8.2532,8.2657,8.2532,8.2657,11490.1257
2006-07-27 15:00:00,19.85,19.87,19.81,19.81,8258.527827648113,8.2657,8.274,8.249,8.249,8258.5278
2006-07-27 15:10:00,19.82,19.87,19.81,19.87,30700.17953321364,8.2532,8.274,8.249,8.274,30700.1795
2006-07-27 15:20:00,19.86,19.9,19.85,19.87,15798.92280071813,8.2699,8.2865,8.2657,8.274,15798.9228
2006-07-27 15:30:00,19.87,19.92,19.87,19.91,33034.11131059245,8.274,8.2948,8.274,8.2907,33034.1113
2006-07-27 15:40:00,19.91,19.94,19.9,19.9,66786.355475763,8.2907,8.3032,8.2865,8.2865,66786.3555
2006-07-27 15:50:00,19.91,19.91,19.88,19.89,42908.438061041285,8.2907,8.2907,8.2782,8.2823,42908.4381
2006-07-28 09:30:00,20.33,20.33,20.24,20.24,51526.032315978446,8.4656,8.4656,8.4281,8.4281,51526.0323
2006-07-28 09:40:00,20.24,20.25,20.15,20.19,64093.35727109514,8.4281,8.4323,8.3906,8.4073,64093.3573
2006-07-28 09:50:00,20.19,20.19,20.08,20.1,38420.10771992818,8.4073,8.4073,8.3615,8.3698,38420.1077
2006-07-28 10:00:00,20.1,20.15,20.09,20.11,44165.17055655296,8.3698,8.3906,8.3656,8.374,44165.1706
2006-07-28 10:10:00,20.1,20.11,20.05,20.05,13644.52423698384,8.3698,8.374,8.349,8.349,13644.5242
2006-07-28 10:20:00,20.05,20.07,20.03,20.03,49551.16696588868,8.349,8.3573,8.3406,8.3406,49551.167
2006-07-28 10:30:00,20.02,20.09,20.01,20.07,14542.19030520646,8.3365,8.3656,8.3323,8.3573,14542.1903
2006-07-28 10:40:00,20.08,20.17,20.08,20.15,7360.861759425493,8.3615,8.3989,8.3615,8.3906,7360.8618
2006-07-28 10:50:00,20.14,20.16,20.14,20.16,8976.660682226211,8.3865,8.3948,8.3865,8.3948,8976.6607
2006-07-28 11:00:00,20.17,20.22,20.16,20.21,12926.391382405744,8.3989,8.4198,8.3948,8.4156,12926.3914
2006-07-28 11:10:00,20.21,20.25,20.21,20.24,12746.85816876122,8.4156,8.4323,8.4156,8.4281,12746.8582
2006-07-28 11:20:00,20.25,20.25,20.21,20.24,5206.463195691202,8.4323,8.4323,8.4156,8.4281,5206.4632
2006-07-28 11:30:00,20.24,20.26,20.2,20.21,15619.389587073609,8.4281,8.4364,8.4114,8.4156,15619.3896
2006-07-28 11:40:00,20.21,20.21,20.19,20.19,5385.996409335727,8.4156,8.4156,8.4073,8.4073,5385.9964
2006-07-28 11:50:00,20.2,20.23,20.2,20.22,10771.992818671451,8.4114,8.4239,8.4114,8.4198,10771.9928
2006-07-28 12:00:00,20.23,20.23,20.19,20.22,12926.391382405744,8.4239,8.4239,8.4073,8.4198,12926.3914
2006-07-28 12:10:00,20.2,20.26,20.2,20.24,5385.996409335727,8.4114,8.4364,8.4114,8.4281,5385.9964
2006-07-28 12:20:00,20.23,20.25,20.23,20.25,5206.463195691202,8.4239,8.4323,8.4239,8.4323,5206.4632
2006-07-28 12:30:00,20.24,20.26,20.22,20.24,82226.21184919208,8.4281,8.4364,8.4198,8.4281,82226.2118
2006-07-28 12:40:00,20.24,20.25,20.23,20.24,54219.03052064631,8.4281,8.4323,8.4239,8.4281,54219.0305
2006-07-28 12:50:00,20.24,20.27,20.23,20.27,76840.21543985636,8.4281,8.4406,8.4239,8.4406,76840.2154
2006-07-28 13:00:00,20.27,20.32,20.27,20.32,11849.192100538598,8.4406,8.4614,8.4406,8.4614,11849.1921
2006-07-28 13:10:00,20.31,20.31,20.22,20.27,26929.98204667864,8.4572,8.4572,8.4198,8.4406,26929.982
2006-07-28 13:20:00,20.25,20.31,20.25,20.29,6104.129263913823,8.4323,8.4572,8.4323,8.4489,6104.1293
2006-07-28 13:30:00,20.3,20.3,20.27,20.27,6822.26211849192,8.4531,8.4531,8.4406,8.4406,6822.2621
2006-07-28 13:40:00,20.26,20.26,20.2,20.24,11490.12567324955,8.4364,8.4364,8.4114,8.4281,11490.1257
2006-07-28 13:50:00,20.24,20.24,20.2,20.22,18312.38779174147,8.4281,8.4281,8.4114,8.4198,18312.3878
2006-07-28 14:00:00,20.21,20.25,20.21,20.24,14003.590664272888,8.4156,8.4323,8.4156,8.4281,14003.5907
2006-07-28 14:10:00,20.21,20.25,20.2,20.23,10233.39317773788,8.4156,8.4323,8.4114,8.4239,10233.3932
2006-07-28 14:20:00,20.21,20.22,20.17,20.18,7360.861759425493,8.4156,8.4198,8.3989,8.4031,7360.8618
2006-07-28 14:30:00,20.19,20.22,20.14,20.17,24775.58348294434,8.4073,8.4198,8.3865,8.3989,24775.5835
2006-07-28 14:40:00,20.17,20.19,20.16,20.18,8078.994614003589,8.3989,8.4073,8.3948,8.4031,8078.9946
2006-07-28 14:50:00,20.18,20.2,20.17,20.2,7360.861759425493,8.4031,8.4114,8.3989,8.4114,7360.8618
2006-07-28 15:00:00,20.2,20.2,20.15,20.17,13644.52423698384,8.4114,8.4114,8.3906,8.3989,13644.5242
2006-07-28 15:10:00,20.18,20.2,20.15,20.17,10053.859964093355,8.4031,8.4114,8.3906,8.3989,10053.86
2006-07-28 15:20:00,20.17,20.18,20.14,20.14,30879.712746858164,8.3989,8.4031,8.3865,8.3865,30879.7127
2006-07-28 15:30:00,20.15,20.16,20.12,20.15,10412.926391382403,8.3906,8.3948,8.3781,8.3906,10412.9264
2006-07-28 15:40:00,20.16,20.2,20.15,20.19,42908.438061041285,8.3948,8.4114,8.3906,8.4073,42908.4381
2006-07-28 15:50:00,20.19,20.2,20.15,20.17,50628.36624775583,8.4073,8.4114,8.3906,8.3989,50628.3662
2006-07-31 09:30:00,20.15,20.15,19.94,19.94,9515.260323159782,8.3906,8.3906,8.3032,8.3032,9515.2603
2006-07-31 09:40:00,19.93,19.93,19.89,19.89,13105.924596050269,8.299,8.299,8.2823,8.2823,13105.9246
2006-07-31 09:50:00,19.9,20.09,19.9,20.07,10233.39317773788,8.2865,8.3656,8.2865,8.3573,10233.3932
2006-07-31 10:00:00,20.06,20.07,19.97,20.06,9156.193895870734,8.3531,8.3573,8.3157,8.3531,9156.1939
2006-07-31 10:10:00,20.05,20.05,19.97,19.97,11490.12567324955,8.349,8.349,8.3157,8.3157,11490.1257
2006-07-31 10:20:00,19.97,20.02,19.96,20.02,13464.991023339317,8.3157,8.3365,8.3115,8.3365,13464.991
2006-07-31 10:30:00,20.02,20.05,20.02,20.04,7360.861759425493,8.3365,8.349,8.3365,8.3448,7360.8618
2006-07-31 10:40:00,20.03,20.06,20.0,20.01,7360.861759425493,8.3406,8.3531,8.3282,8.3323,7360.8618
2006-07-31 10:50:00,20.01,20.06,20.0,20.05,9156.193895870734,8.3323,8.3531,8.3282,8.349,9156.1939
2006-07-31 11:00:00,20.07,20.07,20.03,20.03,7540.394973070017,8.3573,8.3573,8.3406,8.3406,7540.395
2006-07-31 11:10:00,20.02,20.02,19.96,19.97,3231.597845601436,8.3365,8.3365,8.3115,8.3157,3231.5978
2006-07-31 11:20:00,19.96,19.97,19.89,19.89,16876.122082585276,8.3115,8.3157,8.2823,8.2823,16876.1221
2006-07-31 11:30:00,19.89,19.94,19.88,19.94,11131.0592459605,8.2823,8.3032,8.2782,8.3032,11131.0592
2006-07-31 11:40:00,19.91,19.93,19.89,19.91,8797.127468581686,8.2907,8.299,8.2823,8.2907,8797.1275
2006-07-31 11:50:00,19.92,19.93,19.91,19.93,4667.86355475763,8.2948,8.299,8.2907,8.299,4667.8636
2006-07-31 12:00:00,19.92,19.92,19.9,19.9,13105.924596050269,8.2948,8.2948,8.2865,8.2865,13105.9246
2006-07-31 12:10:00,19.9,19.95,19.9,19.95,9156.193895870734,8.2865,8.3073,8.2865,8.3073,9156.1939
2006-07-31 12:20:00,19.96,19.97,19.95,19.95,2872.531418312388,8.3115,8.3157,8.3073,8.3073,2872.5314
2006-07-31 12:30:00,19.95,19.96,19.92,19.92,8438.061041292638,8.3073,8.3115,8.2948,8.2948,8438.061
2006-07-31 12:40:00,19.9,19.9,19.88,19.88,8438.061041292638,8.2865,8.2865,8.2782,8.2782,8438.061
2006-07-31 12:50:00,19.9,19.9,19.87,19.89,6283.662477558348,8.2865,8.2865,8.274,8.2823,6283.6625
2006-07-31 13:00:00,19.88,19.89,19.87,19.87,8258.527827648113,8.2782,8.2823,8.274,8.274,8258.5278
2006-07-31 13:10:00,19.87,19.91,19.85,19.9,11310.592459605024,8.274,8.2907,8.2657,8.2865,11310.5925
2006-07-31 13:20:00,19.9,19.92,19.88,19.91,10412.926391382403,8.2865,8.2948,8.2782,8.2907,10412.9264
2006-07-31 13:30:00,19.9,19.91,19.89,19.91,3411.13105924596,8.2865,8.2907,8.2823,8.2907,3411.1311
2006-07-31 13:40:00,19.91,19.97,19.91,19.95,4667.86355475763,8.2907,8.3157,8.2907,8.3073,4667.8636
2006-07-31 13:50:00,19.94,19.95,19.92,19.93,4488.3303411131055,8.3032,8.3073,8.2948,8.299,4488.3303
2006-07-31 14:00:00,19.93,19.93,19.91,19.91,5026.929982046678,8.299,8.299,8.2907,8.2907,5026.93
2006-07-31 14:10:00,19.9,19.91,19.9,19.91,13644.52423698384,8.2865,8.2907,8.2865,8.2907,13644.5242
2006-07-31 14:20:00,19.91,19.91,19.88,19.9,25134.64991023339,8.2907,8.2907,8.2782,8.2865,25134.6499
2006-07-31 14:30:00,19.9,19.94,19.86,19.88,47935.36804308796,8.2865,8.3032,8.2699,8.2782,47935.368
2006-07-31 14:40:00,19.88,19.92,19.88,19.9,32495.51166965888,8.2782,8.2948,8.2782,8.2865,32495.5117
2006-07-31 14:50:00,19.9,19.92,19.88,19.88,15080.789946140034,8.2865,8.2948,8.2782,8.2782,15080.7899
2006-07-31 15:00:00,19.88,19.89,19.86,19.86,18132.854578096943,8.2782,8.2823,8.2699,8.2699,18132.8546
2006-07-31 15:10:00,19.86,19.87,19.84,19.86,30700.17953321364,8.2699,8.274,8.2615,8.2699,30700.1795
2006-07-31 15:20:00,19.88,19.9,19.85,19.86,25673.24955116696,8.2782,8.2865,8.2657,8.2699,25673.2496
2006-07-31 15:30:00,19.87,19.88,19.85,19.88,33393.1777378815,8.274,8.2782,8.2657,8.2782,33393.1777
2006-07-31 15:40:00,19.88,19.92,19.86,19.88,27468.581687612204,8.2782,8.2948,8.2699,8.2782,27468.5817
2006-07-31 15:50:00,19.88,19.91,19.87,19.89,40215.43985637342,8.2782,8.2907,8.274,8.2823,40215.4399
2006-08-01 09:30:00,19.81,19.84,19.61,19.78,16696.58886894075,8.249,8.2615,8.1658,8.2365,16696.5889
2006-08-01 09:40:00,19.75,19.76,19.69,19.76,11849.192100538598,8.2241,8.2282,8.1991,8.2282,11849.1921
2006-08-01 09:50:00,19.78,19.82,19.72,19.82,9335.72710951526,8.2365,8.2532,8.2116,8.2532,9335.7271
2006-08-01 10:00:00,19.85,19.88,19.72,19.73,26032.31597845601,8.2657,8.2782,8.2116,8.2157,26032.316
2006-08-01 10:10:00,19.73,19.75,19.64,19.66,13285.457809694792,8.2157,8.2241,8.1782,8.1866,13285.4578
2006-08-01 10:20:00,19.67,19.71,19.63,19.71,10771.992818671451,8.1907,8.2074,8.1741,8.2074,10771.9928
2006-08-01 10:30:00,19.75,19.78,19.72,19.75,48114.90125673249,8.2241,8.2365,8.2116,8.2241,48114.9013
2006-08-01 10:40:00,19.76,19.77,19.73,19.74,5385.996409335727,8.2282,8.2324,8.2157,8.2199,5385.9964
2006-08-01 10:50:00,19.74,19.75,19.64,19.64,16337.522441651705,8.2199,8.2241,8.1782,8.1782,16337.5224
2006-08-01 11:00:00,19.67,19.7,19.65,19.68,36265.70915619389,8.1907,8.2032,8.1824,8.1949,36265.7092
2006-08-01 11:10:00,19.7,19.7,19.66,19.66,11669.658886894074,8.2032,8.2032,8.1866,8.1866,11669.6589
2006-08-01 11:20:00,19.66,19.7,19.63,19.69,17594.254937163372,8.1866,8.2032,8.1741,8.1991,17594.2549
2006-08-01 11:30:00,19.69,19.7,19.65,19.65,10771.992818671451,8.1991,8.2032,8.1824,8.1824,10771.9928
2006-08-01 11:40:00,19.65,19.68,19.6,19.61,13285.457809694792,8.1824,8.1949,8.1616,8.1658,13285.4578
2006-08-01 11:50:00,19.61,19.64,19.59,19.63,11490.12567324955,8.1658,8.1782,8.1574,8.1741,11490.1257
2006-08-01 12:00:00,19.63,19.63,19.56,19.61,24955.116696588862,8.1741,8.1741,8.1449,8.1658,24955.1167
2006-08-01 12:10:00,19.61,19.63,19.6,19.63,9156.193895870734,8.1658,8.1741,8.1616,8.1741,9156.1939
2006-08-01 12:20:00,19.62,19.65,19.61,19.62,15439.856373429082,8.1699,8.1824,8.1658,8.1699,15439.8564
2006-08-01 12:30:00,19.61,19.64,19.6,19.61,9156.193895870734,8.1658,8.1782,8.1616,8.1658,9156.1939
2006-08-01 12:40:00,19.62,19.63,19.62,19.62,5565.529622980251,8.1699,8.1741,8.1699,8.1699,5565.5296
2006-08-01 12:50:00,19.62,19.65,19.62,19.63,5565.529622980251,8.1699,8.1824,8.1699,8.1741,5565.5296
2006-08-01 13:00:00,19.65,19.67,19.6,19.6,10592.459605026928,8.1824,8.1907,8.1616,8.1616,10592.4596
2006-08-01 13:10:00,19.6,19.62,19.59,19.6,8438.061041292638,8.1616,8.1699,8.1574,8.1616,8438.061
2006-08-01 13:20:00,19.6,19.61,19.57,19.58,8617.594254937163,8.1616,8.1658,8.1491,8.1533,8617.5943
2006-08-01 13:30:00,19.6,19.61,19.57,19.61,4308.7971274685815,8.1616,8.1658,8.1491,8.1658,4308.7971
2006-08-01 13:40:00,19.62,19.65,19.58,19.65,7181.328545780969,8.1699,8.1824,8.1533,8.1824,7181.3285
2006-08-01 13:50:00,19.65,19.66,19.65,19.66,6642.728904847396,8.1824,8.1866,8.1824,8.1866,6642.7289
2006-08-01 14:00:00,19.66,19.68,19.63,19.63,13464.991023339317,8.1866,8.1949,8.1741,8.1741,13464.991
2006-08-01 14:10:00,19.63,19.63,19.58,19.58,12387.79174147217,8.1741,8.1741,8.1533,8.1533,12387.7917
2006-08-01 14:20:00,19.59,19.6,19.57,19.57,6822.26211849192,8.1574,8.1616,8.1491,8.1491,6822.2621
2006-08-01 14:30:00,19.57,19.58,19.55,19.57,6822.26211849192,8.1491,8.1533,8.1408,8.1491,6822.2621
2006-08-01 14:40:00,19.56,19.56,19.52,19.56,8438.061041292638,8.1449,8.1449,8.1283,8.1449,8438.061
2006-08-01 14:50:00,19.56,19.56,19.5,19.51,24057.450628366245,8.1449,8.1449,8.12,8.1241,24057.4506
2006-08-01 15:00:00,19.52,19.55,19.49,19.55,37522.44165170556,8.1283,8.1408,8.1158,8.1408,37522.4417
2006-08-01 15:10:00,19.55,19.57,19.55,19.56,13824.057450628365,8.1408,8.1491,8.1408,8.1449,13824.0575
2006-08-01 15:20:00,19.56,19.56,19.52,19.55,19210.05385996409,8.1449,8.1449,8.1283,8.1408,19210.0539
2006-08-01 15:30:00,19.55,19.61,19.55,19.58,17594.254937163372,8.1408,8.1658,8.1408,8.1533,17594.2549
2006-08-01 15:40:00,19.58,19.66,19.58,19.65,29084.38061041292,8.1533,8.1866,8.1533,8.1824,29084.3806
2006-08-01 15:50:00,19.65,19.65,19.62,19.62,44344.70377019748,8.1824,8.1824,8.1699,8.1699,44344.7038
2006-08-02 09:30:00,19.63,19.8,19.61,19.78,9156.193895870734,8.1741,8.2449,8.1658,8.2365,9156.1939
2006-08-02 09:40:00,19.82,19.82,19.71,19.71,3590.6642728904844,8.2532,8.2532,8.2074,8.2074,3590.6643
2006-08-02 09:50:00,19.75,19.79,19.72,19.75,10053.859964093355,8.2241,8.2407,8.2116,8.2241,10053.86
2006-08-02 10:00:00,19.75,19.75,19.7,19.72,9515.260323159782,8.2241,8.2241,8.2032,8.2116,9515.2603
2006-08-02 10:10:00,19.73,19.73,19.69,19.73,1974.8653500897665,8.2157,8.2157,8.1991,8.2157,1974.8654
2006-08-02 10:20:00,19.72,19.75,19.7,19.75,8976.660682226211,8.2116,8.2241,8.2032,8.2241,8976.6607
2006-08-02 10:30:00,19.75,19.81,19.7,19.79,10771.992818671451,8.2241,8.249,8.2032,8.2407,10771.9928
2006-08-02 10:40:00,19.81,19.83,19.77,19.77,8438.061041292638,8.249,8.2574,8.2324,8.2324,8438.061
2006-08-02 10:50:00,19.78,19.88,19.78,19.85,8438.061041292638,8.2365,8.2782,8.2365,8.2657,8438.061
2006-08-02 11:00:00,19.87,19.94,19.86,19.91,17953.321364452422,8.274,8.3032,8.2699,8.2907,17953.3214
2006-08-02 11:10:00,19.92,20.05,19.91,20.02,16517.055655296226,8.2948,8.349,8.2907,8.3365,16517.0557
2006-08-02 11:20:00,20.02,20.08,20.02,20.02,45062.83662477558,8.3365,8.3615,8.3365,8.3365,45062.8366
2006-08-02 11:30:00,20.03,20.05,20.01,20.02,21184.919210053857,8.3406,8.349,8.3323,8.3365,21184.9192
2006-08-02 11:40:00,20.02,20.02,20.0,20.01,19210.05385996409,8.3365,8.3365,8.3282,8.3323,19210.0539
2006-08-02 11:50:00,20.0,20.07,20.0,20.07,8617.594254937163,8.3282,8.3573,8.3282,8.3573,8617.5943
2006-08-02 12:00:00,20.05,20.11,20.05,20.11,15619.389587073609,8.349,8.374,8.349,8.374,15619.3896
2006-08-02 12:10:00,20.11,20.14,20.1,20.12,10053.859964093355,8.374,8.3865,8.3698,8.3781,10053.86
2006-08-02 12:20:00,20.11,20.14,20.11,20.12,9694.793536804307,8.374,8.3865,8.374,8.3781,9694.7935
2006-08-02 12:30:00,20.12,20.12,20.1,20.11,24057.450628366245,8.3781,8.3781,8.3698,8.374,24057.4506
2006-08-02 12:40:00,20.12,20.12,20.12,20.12,5385.996409335727,8.3781,8.3781,8.3781,8.3781,5385.9964
2006-08-02 12:50:00,20.11,20.12,20.11,20.12,6642.728904847396,8.374,8.3781,8.374,8.3781,6642.7289
2006-08-02 13:00:00,20.11,20.11,20.11,20.11,13824.057450628365,8.374,8.374,8.374,8.374,13824.0575
2006-08-02 13:10:00,20.11,20.11,20.09,20.09,16157.989228007178,8.374,8.374,8.3656,8.3656,16157.9892
2006-08-02 13:20:00,20.09,20.1,20.09,20.1,16157.989228007178,8.3656,8.3698,8.3656,8.3698,16157.9892
2006-08-02 13:30:00,20.11,20.21,20.11,20.21,41113.10592459604,8.374,8.4156,8.374,8.4156,41113.1059
2006-08-02 13:40:00,20.19,20.3,20.17,20.26,57989.22800718132,8.4073,8.4531,8.3989,8.4364,57989.228
2006-08-02 13:50:00,20.29,20.41,20.26,20.41,79533.21364452422,8.4489,8.4989,8.4364,8.4989,79533.2136
2006-08-02 14:00:00,20.43,20.45,20.37,20.43,59425.49371633752,8.5072,8.5155,8.4822,8.5072,59425.4937
2006-08-02 14:10:00,20.43,20.43,20.33,20.34,57450.62836624775,8.5072,8.5072,8.4656,8.4697,57450.6284
2006-08-02 14:20:00,20.35,20.35,20.23,20.25,28366.247755834826,8.4739,8.4739,8.4239,8.4323,28366.2478
2006-08-02 14:30:00,20.22,20.25,20.2,20.22,47576.30161579892,8.4198,8.4323,8.4114,8.4198,47576.3016
2006-08-02 14:40:00,20.22,20.24,20.19,20.21,35188.509874326744,8.4198,8.4281,8.4073,8.4156,35188.5099
2006-08-02 14:50:00,20.2,20.22,20.16,20.18,25493.71633752244,8.4114,8.4198,8.3948,8.4031,25493.7163
2006-08-02 15:00:00,20.17,20.17,20.12,20.12,13464.991023339317,8.3989,8.3989,8.3781,8.3781,13464.991
2006-08-02 15:10:00,20.12,20.14,20.07,20.08,21543.985637342907,8.3781,8.3865,8.3573,8.3615,21543.9856
2006-08-02 15:20:00,20.09,20.09,20.06,20.09,5745.062836624775,8.3656,8.3656,8.3531,8.3656,5745.0628
2006-08-02 15:30:00,20.07,20.12,20.07,20.11,16696.58886894075,8.3573,8.3781,8.3573,8.374,16696.5889
2006-08-02 15:40:00,20.11,20.12,20.09,20.11,22621.18491921005,8.374,8.3781,8.3656,8.374,22621.1849
2006-08-02 15:50:00,20.12,20.14,20.11,20.14,33034.11131059245,8.3781,8.3865,8.374,8.3865,33034.1113
2006-08-03 09:30:00,20.12,20.16,20.11,20.12,12208.258527827646,8.3781,8.3948,8.374,8.3781,12208.2585
2006-08-03 09:40:00,20.11,20.16,20.11,20.14,8976.660682226211,8.374,8.3948,8.374,8.3865,8976.6607
2006-08-03 09:50:00,20.15,20.15,20.05,20.09,15978.456014362657,8.3906,8.3906,8.349,8.3656,15978.456
2006-08-03 10:00:00,20.1,20.12,20.03,20.05,12387.79174147217,8.3698,8.3781,8.3406,8.349,12387.7917
2006-08-03 10:10:00,20.03,20.08,20.03,20.03,11669.658886894074,8.3406,8.3615,8.3406,8.3406,11669.6589
2006-08-03 10:20:00,20.03,20.06,20.01,20.05,20466.78635547576,8.3406,8.3531,8.3323,8.349,20466.7864
2006-08-03 10:30:00,20.05,20.05,19.96,19.96,13285.457809694792,8.349,8.349,8.3115,8.3115,13285.4578
2006-08-03 10:40:00,19.97,20.02,19.94,20.02,8258.527827648113,8.3157,8.3365,8.3032,8.3365,8258.5278
2006-08-03 10:50:00,20.01,20.07,20.0,20.07,5385.996409335727,8.3323,8.3573,8.3282,8.3573,5385.9964
2006-08-03 11:00:00,20.09,20.09,20.02,20.02,13824.057450628365,8.3656,8.3656,8.3365,8.3365,13824.0575
2006-08-03 11:10:00,20.04,20.04,20.01,20.02,13464.991023339317,8.3448,8.3448,8.3323,8.3365,13464.991
2006-08-03 11:20:00,20.01,20.05,20.01,20.03,8976.660682226211,8.3323,8.349,8.3323,8.3406,8976.6607
2006-08-03 11:30:00,20.03,20.03,19.99,20.0,10771.992818671451,8.3406,8.3406,8.324,8.3282,10771.9928
2006-08-03 11:40:00,19.99,20.0,19.97,20.0,6822.26211849192,8.324,8.3282,8.3157,8.3282,6822.2621
2006-08-03 11:50:00,19.99,20.0,19.97,19.98,7181.328545780969,8.324,8.3282,8.3157,8.3198,7181.3285
2006-08-03 12:00:00,19.97,20.02,19.97,20.02,7719.928186714541,8.3157,8.3365,8.3157,8.3365,7719.9282
2006-08-03 12:10:00,20.01,20.06,20.01,20.05,5026.929982046678,8.3323,8.3531,8.3323,8.349,5026.93
2006-08-03 12:20:00,20.05,20.06,20.05,20.05,7181.328545780969,8.349,8.3531,8.349,8.349,7181.3285
2006-08-03 12:30:00,20.06,20.14,20.06,20.11,3949.730700179533,8.3531,8.3865,8.3531,8.374,3949.7307
2006-08-03 12:40:00,20.12,20.12,20.05,20.06,9694.793536804307,8.3781,8.3781,8.349,8.3531,9694.7935
2006-08-03 12:50:00,20.06,20.09,20.06,20.09,5745.062836624775,8.3531,8.3656,8.3531,8.3656,5745.0628
2006-08-03 13:00:00,20.11,20.19,20.11,20.16,9515.260323159782,8.374,8.4073,8.374,8.3948,9515.2603
2006-08-03 13:10:00,20.17,20.18,20.12,20.16,25493.71633752244,8.3989,8.4031,8.3781,8.3948,25493.7163
2006-08-03 13:20:00,20.16,20.17,20.14,20.14,17953.321364452422,8.3948,8.3989,8.3865,8.3865,17953.3214
2006-08-03 13:30:00,20.14,20.14,20.13,20.14,7899.461400359065,8.3865,8.3865,8.3823,8.3865,7899.4614
2006-08-03 13:40:00,20.14,20.17,20.14,20.16,10592.459605026928,8.3865,8.3989,8.3865,8.3948,10592.4596
2006-08-03 13:50:00,20.16,20.26,20.16,20.24,12387.79174147217,8.3948,8.4364,8.3948,8.4281,12387.7917
2006-08-03 14:00:00,20.23,20.26,20.22,20.22,9335.72710951526,8.4239,8.4364,8.4198,8.4198,9335.7271
2006-08-03 14:10:00,20.24,20.27,20.22,20.22,12567.324955116695,8.4281,8.4406,8.4198,8.4198,12567.325
2006-08-03 14:20:00,20.22,20.25,20.22,20.23,6104.129263913823,8.4198,8.4323,8.4198,8.4239,6104.1293
2006-08-03 14:30:00,20.22,20.25,20.21,20.25,8976.660682226211,8.4198,8.4323,8.4156,8.4323,8976.6607
2006-08-03 14:40:00,20.24,20.26,20.2,20.2,10951.526032315976,8.4281,8.4364,8.4114,8.4114,10951.526
2006-08-03 14:50:00,20.22,20.26,20.21,20.26,7540.394973070017,8.4198,8.4364,8.4156,8.4364,7540.395
2006-08-03 15:00:00,20.26,20.27,20.23,20.24,7899.461400359065,8.4364,8.4406,8.4239,8.4281,7899.4614
2006-08-03 15:10:00,20.24,20.25,20.22,20.25,9694.793536804307,8.4281,8.4323,8.4198,8.4323,9694.7935
2006-08-03 15:20:00,20.25,20.25,20.24,20.24,10412.926391382403,8.4323,8.4323,8.4281,8.4281,10412.9264
2006-08-03 15:30:00,20.24,20.25,20.2,20.22,20646.319569120285,8.4281,8.4323,8.4114,8.4198,20646.3196
2006-08-03 15:40:00,20.21,20.24,20.21,20.22,9694.793536804307,8.4156,8.4281,8.4156,8.4198,9694.7935
2006-08-03 15:50:00,20.22,20.23,20.2,20.22,35188.509874326744,8.4198,8.4239,8.4114,8.4198,35188.5099
2006-08-04 09:30:00,20.39,20.47,20.39,20.47,8258.527827648113,8.4906,8.5239,8.4906,8.5239,8258.5278
2006-08-04 09:40:00,20.46,20.51,20.41,20.44,13824.057450628365,8.5197,8.5405,8.4989,8.5114,13824.0575
2006-08-04 09:50:00,20.45,20.46,20.38,20.43,9156.193895870734,8.5155,8.5197,8.4864,8.5072,9156.1939
2006-08-04 10:00:00,20.44,20.46,20.42,20.44,7181.328545780969,8.5114,8.5197,8.503,8.5114,7181.3285
2006-08-04 10:10:00,20.44,20.44,20.35,20.35,13285.457809694792,8.5114,8.5114,8.4739,8.4739,13285.4578
2006-08-04 10:20:00,20.35,20.37,20.31,20.31,25673.24955116696,8.4739,8.4822,8.4572,8.4572,25673.2496
2006-08-04 10:30:00,20.31,20.35,20.27,20.28,15978.456014362657,8.4572,8.4739,8.4406,8.4447,15978.456
2006-08-04 10:40:00,20.3,20.31,20.26,20.28,15798.92280071813,8.4531,8.4572,8.4364,8.4447,15798.9228
2006-08-04 10:50:00,20.27,20.3,20.25,20.25,11310.592459605024,8.4406,8.4531,8.4323,8.4323,11310.5925
2006-08-04 11:00:00,20.27,20.27,20.21,20.23,11310.592459605024,8.4406,8.4406,8.4156,8.4239,11310.5925
2006-08-04 11:10:00,20.23,20.25,20.2,20.23,13285.457809694792,8.4239,8.4323,8.4114,8.4239,13285.4578
2006-08-04 11:20:00,20.24,20.29,20.23,20.27,8438.061041292638,8.4281,8.4489,8.4239,8.4406,8438.061
2006-08-04 11:30:00,20.28,20.29,20.25,20.27,11849.192100538598,8.4447,8.4489,8.4323,8.4406,11849.1921
2006-08-04 11:40:00,20.26,20.27,20.24,20.25,12567.324955116695,8.4364,8.4406,8.4281,8.4323,12567.325
2006-08-04 11:50:00,20.25,20.25,20.18,20.19,11669.658886894074,8.4323,8.4323,8.4031,8.4073,11669.6589
2006-08-04 12:00:00,20.16,20.2,20.16,20.2,10592.459605026928,8.3948,8.4114,8.3948,8.4114,10592.4596
2006-08-04 12:10:00,20.21,20.22,20.16,20.2,15978.456014362657,8.4156,8.4198,8.3948,8.4114,15978.456
2006-08-04 12:20:00,20.2,20.24,20.16,20.19,17953.321364452422,8.4114,8.4281,8.3948,8.4073,17953.3214
2006-08-04 12:30:00,20.21,20.21,20.12,20.14,9156.193895870734,8.4156,8.4156,8.3781,8.3865,9156.1939
2006-08-04 12:40:00,20.14,20.17,20.14,20.15,10412.926391382403,8.3865,8.3989,8.3865,8.3906,10412.9264
2006-08-04 12:50:00,20.13,20.16,20.12,20.14,8976.660682226211,8.3823,8.3948,8.3781,8.3865,8976.6607
2006-08-04 13:00:00,20.11,20.12,20.11,20.11,22980.2513464991,8.374,8.3781,8.374,8.374,22980.2513
2006-08-04 13:10:00,20.1,20.1,19.97,20.0,39317.7737881508,8.3698,8.3698,8.3157,8.3282,39317.7738
2006-08-04 13:20:00,20.0,20.11,19.95,19.97,84739.67684021543,8.3282,8.374,8.3073,8.3157,84739.6768
2006-08-04 13:30:00,19.98,19.98,19.88,19.89,45421.90305206463,8.3198,8.3198,8.2782,8.2823,45421.9031
2006-08-04 13:40:00,19.89,19.97,19.89,19.94,25314.183123877912,8.2823,8.3157,8.2823,8.3032,25314.1831
2006-08-04 13:50:00,19.94,19.97,19.92,19.93,24236.98384201077,8.3032,8.3157,8.2948,8.299,24236.9838
2006-08-04 14:00:00,19.92,19.96,19.92,19.92,26929.98204667864,8.2948,8.3115,8.2948,8.2948,26929.982
2006-08-04 14:10:00,19.92,19.94,19.86,19.86,30520.64631956912,8.2948,8.3032,8.2699,8.2699,30520.6463
2006-08-04 14:20:00,19.88,19.9,19.86,19.88,21364.45242369838,8.2782,8.2865,8.2699,8.2782,21364.4524
2006-08-04 14:30:00,19.86,19.9,19.84,19.87,18850.987432675043,8.2699,8.2865,8.2615,8.274,18850.9874
2006-08-04 14:40:00,19.87,19.89,19.83,19.86,33752.24416517055,8.274,8.2823,8.2574,8.2699,33752.2442
2006-08-04 14:50:00,19.88,19.88,19.85,19.88,22980.2513464991,8.2782,8.2782,8.2657,8.2782,22980.2513
2006-08-04 15:00:00,19.87,19.9,19.83,19.9,23159.784560143624,8.274,8.2865,8.2574,8.2865,23159.7846
2006-08-04 15:10:00,19.9,19.95,19.9,19.93,22980.2513464991,8.2865,8.3073,8.2865,8.299,22980.2513
2006-08-04 15:20:00,19.92,19.94,19.89,19.92,19928.186714542186,8.2948,8.3032,8.2823,8.2948,19928.1867
2006-08-04 15:30:00,19.92,19.94,19.91,19.94,17773.788150807897,8.2948,8.3032,8.2907,8.3032,17773.7882
2006-08-04 15:40:00,19.94,19.94,19.9,19.93,27109.515260323155,8.3032,8.3032,8.2865,8.299,27109.5153
2006-08-04 15:50:00,19.93,19.99,19.92,19.95,50448.8330341113,8.299,8.324,8.2948,8.3073,50448.833
2006-08-07 09:30:00,19.9,19.91,19.74,19.74,10951.526032315976,8.2865,8.2907,8.2199,8.2199,10951.526
2006-08-07 09:40:00,19.74,19.78,19.73,19.77,21903.05206463196,8.2199,8.2365,8.2157,8.2324,21903.0521
2006-08-07 09:50:00,19.81,19.83,19.79,19.8,5745.062836624775,8.249,8.2574,8.2407,8.2449,5745.0628
2006-08-07 10:00:00,19.8,19.82,19.8,19.82,16517.055655296226,8.2449,8.2532,8.2449,8.2532,16517.0557
2006-08-07 10:10:00,19.82,19.82,19.78,19.79,10771.992818671451,8.2532,8.2532,8.2365,8.2407,10771.9928
2006-08-07 10:20:00,19.78,19.79,19.77,19.77,12746.85816876122,8.2365,8.2407,8.2324,8.2324,12746.8582
2006-08-07 10:30:00,19.77,19.78,19.76,19.76,76481.14901256732,8.2324,8.2365,8.2282,8.2282,76481.149
2006-08-07 10:40:00,19.77,19.79,19.77,19.77,21005.38599640933,8.2324,8.2407,8.2324,8.2324,21005.386
2006-08-07 10:50:00,19.78,19.83,19.78,19.81,15798.92280071813,8.2365,8.2574,8.2365,8.249,15798.9228
2006-08-07 11:00:00,19.81,19.81,19.78,19.8,10412.926391382403,8.249,8.249,8.2365,8.2449,10412.9264
2006-08-07 11:10:00,19.8,19.8,19.77,19.78,7181.328545780969,8.2449,8.2449,8.2324,8.2365,7181.3285
2006-08-07 11:20:00,19.78,19.81,19.77,19.81,4308.7971274685815,8.2365,8.249,8.2324,8.249,4308.7971
2006-08-07 11:30:00,19.8,19.8,19.77,19.78,22800.71813285457,8.2449,8.2449,8.2324,8.2365,22800.7181
2006-08-07 11:40:00,19.78,19.78,19.75,19.75,13285.457809694792,8.2365,8.2365,8.2241,8.2241,13285.4578
2006-08-07 11:50:00,19.75,19.75,19.7,19.72,20825.852782764807,8.2241,8.2241,8.2032,8.2116,20825.8528
2006-08-07 12:00:00,19.72,19.74,19.71,19.73,14183.123877917413,8.2116,8.2199,8.2074,8.2157,14183.1239
2006-08-07 12:10:00,19.73,19.73,19.72,19.72,9874.326750448832,8.2157,8.2157,8.2116,8.2116,9874.3268
2006-08-07 12:20:00,19.72,19.72,19.71,19.72,17594.254937163372,8.2116,8.2116,8.2074,8.2116,17594.2549
2006-08-07 12:30:00,19.71,19.72,19.71,19.72,19748.653500897664,8.2074,8.2116,8.2074,8.2116,19748.6535
2006-08-07 12:40:00,19.72,19.74,19.72,19.73,11490.12567324955,8.2116,8.2199,8.2116,8.2157,11490.1257
2006-08-07 12:50:00,19.73,19.73,19.71,19.71,8438.061041292638,8.2157,8.2157,8.2074,8.2074,8438.061
2006-08-07 13:00:00,19.71,19.72,19.71,19.72,5206.463195691202,8.2074,8.2116,8.2074,8.2116,5206.4632
2006-08-07 13:10:00,19.72,19.75,19.72,19.73,3590.6642728904844,8.2116,8.2241,8.2116,8.2157,3590.6643
2006-08-07 13:20:00,19.73,19.74,19.72,19.73,5026.929982046678,8.2157,8.2199,8.2116,8.2157,5026.93
2006-08-07 13:30:00,19.74,19.75,19.72,19.75,10233.39317773788,8.2199,8.2241,8.2116,8.2241,10233.3932
2006-08-07 13:40:00,19.75,19.75,19.75,19.75,10053.859964093355,8.2241,8.2241,8.2241,8.2241,10053.86
2006-08-07 13:50:00,19.75,19.75,19.75,19.75,14362.657091561938,8.2241,8.2241,8.2241,8.2241,14362.6571
2006-08-07 14:00:00,19.75,19.75,19.75,19.75,9515.260323159782,8.2241,8.2241,8.2241,8.2241,9515.2603
2006-08-07 14:10:00,19.75,19.76,19.75,19.75,9694.793536804307,8.2241,8.2282,8.2241,8.2241,9694.7935
2006-08-07 14:20:00,19.76,19.77,19.75,19.75,4488.3303411131055,8.2282,8.2324,8.2241,8.2241,4488.3303
2006-08-07 14:30:00,19.75,19.76,19.75,19.75,10412.926391382403,8.2241,8.2282,8.2241,8.2241,10412.9264
2006-08-07 14:40:00,19.75,19.77,19.75,19.77,3231.597845601436,8.2241,8.2324,8.2241,8.2324,3231.5978
2006-08-07 14:50:00,19.77,19.77,19.76,19.77,1615.798922800718,8.2324,8.2324,8.2282,8.2324,1615.7989
2006-08-07 15:00:00,19.76,19.76,19.74,19.76,24236.98384201077,8.2282,8.2282,8.2199,8.2282,24236.9838
2006-08-07 15:10:00,19.76,19.76,19.75,19.75,12387.79174147217,8.2282,8.2282,8.2241,8.2241,12387.7917
2006-08-07 15:20:00,19.75,19.77,19.75,19.75,10053.859964093355,8.2241,8.2324,8.2241,8.2241,10053.86
2006-08-07 15:30:00,19.75,19.76,19.74,19.76,37522.44165170556,8.2241,8.2282,8.2199,8.2282,37522.4417
2006-08-07 15:40:00,19.76,19.76,19.72,19.75,32495.51166965888,8.2282,8.2282,8.2116,8.2241,32495.5117
2006-08-07 15:50:00,19.74,19.77,19.74,19.76,14183.123877917413,8.2199,8.2324,8.2199,8.2282,14183.1239
2006-08-08 09:30:00,19.78,19.88,19.78,19.87,5026.929982046678,8.2365,8.2782,8.2365,8.274,5026.93
2006-08-08 09:40:00,19.87,19.87,19.77,19.77,4667.86355475763,8.274,8.274,8.2324,8.2324,4667.8636
2006-08-08 09:50:00,19.77,19.83,19.77,19.78,5206.463195691202,8.2324,8.2574,8.2324,8.2365,5206.4632
2006-08-08 10:00:00,19.82,19.85,19.78,19.78,3949.730700179533,8.2532,8.2657,8.2365,8.2365,3949.7307
2006-08-08 10:10:00,19.8,19.81,19.78,19.81,4488.3303411131055,8.2449,8.249,8.2365,8.249,4488.3303
2006-08-08 10:20:00,19.8,19.81,19.76,19.77,6463.195691202872,8.2449,8.249,8.2282,8.2324,6463.1957
2006-08-08 10:30:00,19.79,19.83,19.76,19.82,16696.58886894075,8.2407,8.2574,8.2282,8.2532,16696.5889
2006-08-08 10:40:00,19.78,19.78,19.77,19.77,4308.7971274685815,8.2365,8.2365,8.2324,8.2324,4308.7971
2006-08-08 10:50:00,19.77,19.8,19.76,19.77,13285.457809694792,8.2324,8.2449,8.2282,8.2324,13285.4578
2006-08-08 11:00:00,19.78,19.8,19.77,19.77,24057.450628366245,8.2365,8.2449,8.2324,8.2324,24057.4506
2006-08-08 11:10:00,19.77,19.77,19.75,19.76,4847.396768402154,8.2324,8.2324,8.2241,8.2282,4847.3968
2006-08-08 11:20:00,19.77,19.77,19.77,19.77,2872.531418312388,8.2324,8.2324,8.2324,8.2324,2872.5314
2006-08-08 11:30:00,19.76,19.76,19.74,19.75,3949.730700179533,8.2282,8.2282,8.2199,8.2241,3949.7307
2006-08-08 11:40:00,19.75,19.75,19.73,19.73,5206.463195691202,8.2241,8.2241,8.2157,8.2157,5206.4632
2006-08-08 11:50:00,19.73,19.74,19.71,19.72,14542.19030520646,8.2157,8.2199,8.2074,8.2116,14542.1903
2006-08-08 12:00:00,19.72,19.76,19.71,19.73,9156.193895870734,8.2116,8.2282,8.2074,8.2157,9156.1939
2006-08-08 12:10:00,19.73,19.76,19.72,19.73,5745.062836624775,8.2157,8.2282,8.2116,8.2157,5745.0628
2006-08-08 12:20:00,19.73,19.74,19.72,19.73,6463.195691202872,8.2157,8.2199,8.2116,8.2157,6463.1957
2006-08-08 12:30:00,19.72,19.73,19.7,19.71,10412.926391382403,8.2116,8.2157,8.2032,8.2074,10412.9264
2006-08-08 12:40:00,19.7,19.72,19.7,19.7,5026.929982046678,8.2032,8.2116,8.2032,8.2032,5026.93
2006-08-08 12:50:00,19.7,19.72,19.7,19.72,3411.13105924596,8.2032,8.2116,8.2032,8.2116,3411.1311
2006-08-08 13:00:00,19.72,19.73,19.72,19.72,4129.2639138240565,8.2116,8.2157,8.2116,8.2116,4129.2639
2006-08-08 13:10:00,19.71,19.72,19.7,19.7,3590.6642728904844,8.2074,8.2116,8.2032,8.2032,3590.6643
2006-08-08 13:20:00,19.7,19.72,19.7,19.72,29622.980251346493,8.2032,8.2116,8.2032,8.2116,29622.9803
2006-08-08 13:30:00,19.71,19.71,19.7,19.7,1615.798922800718,8.2074,8.2074,8.2032,8.2032,1615.7989
2006-08-08 13:40:00,19.7,19.71,19.7,19.71,8258.527827648113,8.2032,8.2074,8.2032,8.2074,8258.5278
2006-08-08 13:50:00,19.7,19.72,19.7,19.71,5924.596050269299,8.2032,8.2116,8.2032,8.2074,5924.5961
2006-08-08 14:00:00,19.72,19.73,19.72,19.73,1974.8653500897665,8.2116,8.2157,8.2116,8.2157,1974.8654
2006-08-08 14:10:00,19.72,19.86,19.7,19.78,18491.921005386,8.2116,8.2699,8.2032,8.2365,18491.921
2006-08-08 14:20:00,19.78,19.79,19.62,19.65,18491.921005386,8.2365,8.2407,8.1699,8.1824,18491.921
2006-08-08 14:30:00,19.65,19.69,19.61,19.67,9694.793536804307,8.1824,8.1991,8.1658,8.1907,9694.7935
2006-08-08 14:40:00,19.67,19.76,19.65,19.67,15439.856373429082,8.1907,8.2282,8.1824,8.1907,15439.8564
2006-08-08 14:50:00,19.67,19.72,19.63,19.65,13644.52423698384,8.1907,8.2116,8.1741,8.1824,13644.5242
2006-08-08 15:00:00,19.66,19.67,19.63,19.63,9156.193895870734,8.1866,8.1907,8.1741,8.1741,9156.1939
2006-08-08 15:10:00,19.63,19.63,19.58,19.61,26929.98204667864,8.1741,8.1741,8.1533,8.1658,26929.982
2006-08-08 15:20:00,19.61,19.63,19.58,19.61,22082.58527827648,8.1658,8.1741,8.1533,8.1658,22082.5853
2006-08-08 15:30:00,19.61,19.63,19.59,19.61,25673.24955116696,8.1658,8.1741,8.1574,8.1658,25673.2496
2006-08-08 15:40:00,19.62,19.7,19.62,19.7,10412.926391382403,8.1699,8.2032,8.1699,8.2032,10412.9264
2006-08-08 15:50:00,19.7,19.7,19.65,19.67,34649.91023339317,8.2032,8.2032,8.1824,8.1907,34649.9102
2006-08-09 09:30:00,19.81,19.87,19.77,19.77,7001.795332136444,8.249,8.274,8.2324,8.2324,7001.7953
2006-08-09 09:40:00,19.72,19.8,19.72,19.77,6642.728904847396,8.2116,8.2449,8.2116,8.2324,6642.7289
2006-08-09 09:50:00,19.77,19.77,19.72,19.74,4488.3303411131055,8.2324,8.2324,8.2116,8.2199,4488.3303
2006-08-09 10:00:00,19.73,19.78,19.72,19.77,10951.526032315976,8.2157,8.2365,8.2116,8.2324,10951.526
2006-08-09 10:10:00,19.77,19.78,19.72,19.72,9335.72710951526,8.2324,8.2365,8.2116,8.2116,9335.7271
2006-08-09 10:20:00,19.72,19.75,19.72,19.73,5385.996409335727,8.2116,8.2241,8.2116,8.2157,5385.9964
2006-08-09 10:30:00,19.72,19.79,19.72,19.76,8078.994614003589,8.2116,8.2407,8.2116,8.2282,8078.9946
2006-08-09 10:40:00,19.79,19.79,19.74,19.78,3411.13105924596,8.2407,8.2407,8.2199,8.2365,3411.1311
2006-08-09 10:50:00,19.77,19.78,19.76,19.78,7181.328545780969,8.2324,8.2365,8.2282,8.2365,7181.3285
2006-08-09 11:00:00,19.78,19.83,19.77,19.79,8797.127468581686,8.2365,8.2574,8.2324,8.2407,8797.1275
2006-08-09 11:10:00,19.78,19.81,19.71,19.73,13464.991023339317,8.2365,8.249,8.2074,8.2157,13464.991
2006-08-09 11:20:00,19.72,19.75,19.69,19.72,27109.515260323155,8.2116,8.2241,8.1991,8.2116,27109.5153
2006-08-09 11:30:00,19.7,19.81,19.7,19.79,22082.58527827648,8.2032,8.249,8.2032,8.2407,22082.5853
2006-08-09 11:40:00,19.8,19.82,19.79,19.8,5206.463195691202,8.2449,8.2532,8.2407,8.2449,5206.4632
2006-08-09 11:50:00,19.81,19.81,19.79,19.81,11849.192100538598,8.249,8.249,8.2407,8.249,11849.1921
2006-08-09 12:00:00,19.78,19.79,19.75,19.77,10233.39317773788,8.2365,8.2407,8.2241,8.2324,10233.3932
2006-08-09 12:10:00,19.77,19.77,19.71,19.75,13644.52423698384,8.2324,8.2324,8.2074,8.2241,13644.5242
2006-08-09 12:20:00,19.73,19.76,19.72,19.76,5385.996409335727,8.2157,8.2282,8.2116,8.2282,5385.9964
2006-08-09 12:30:00,19.76,19.76,19.76,19.76,538.5996409335727,8.2282,8.2282,8.2282,8.2282,538.5996
2006-08-09 12:40:00,19.76,19.78,19.76,19.77,11131.0592459605,8.2282,8.2365,8.2282,8.2324,11131.0592
2006-08-09 12:50:00,19.77,19.77,19.72,19.74,9335.72710951526,8.2324,8.2324,8.2116,8.2199,9335.7271
2006-08-09 13:00:00,19.73,19.78,19.73,19.78,2513.464991023339,8.2157,8.2365,8.2157,8.2365,2513.465
2006-08-09 13:10:00,19.76,19.76,19.72,19.74,3590.6642728904844,8.2282,8.2282,8.2116,8.2199,3590.6643
2006-08-09 13:20:00,19.72,19.75,19.72,19.75,2513.464991023339,8.2116,8.2241,8.2116,8.2241,2513.465
2006-08-09 13:30:00,19.76,19.77,19.75,19.75,3590.6642728904844,8.2282,8.2324,8.2241,8.2241,3590.6643
2006-08-09 13:40:00,19.77,19.78,19.77,19.78,2692.998204667864,8.2324,8.2365,8.2324,8.2365,2692.9982
2006-08-09 13:50:00,19.78,19.8,19.77,19.77,2154.3985637342907,8.2365,8.2449,8.2324,8.2324,2154.3986
2006-08-09 14:00:00,19.78,19.8,19.73,19.77,9335.72710951526,8.2365,8.2449,8.2157,8.2324,9335.7271
2006-08-09 14:10:00,19.76,19.76,19.71,19.71,8258.527827648113,8.2282,8.2282,8.2074,8.2074,8258.5278
2006-08-09 14:20:00,19.71,19.76,19.71,19.74,8438.061041292638,8.2074,8.2282,8.2074,8.2199,8438.061
2006-08-09 14:30:00,19.74,19.77,19.73,19.77,22441.651705565528,8.2199,8.2324,8.2157,8.2324,22441.6517
2006-08-09 14:40:00,19.76,19.77,19.72,19.73,28366.247755834826,8.2282,8.2324,8.2116,8.2157,28366.2478
2006-08-09 14:50:00,19.72,19.75,19.72,19.72,27468.581687612204,8.2116,8.2241,8.2116,8.2116,27468.5817
2006-08-09 15:00:00,19.71,19.72,19.68,19.69,17414.721723518847,8.2074,8.2116,8.1949,8.1991,17414.7217
2006-08-09 15:10:00,19.69,19.69,19.66,19.68,25673.24955116696,8.1991,8.1991,8.1866,8.1949,25673.2496
2006-08-09 15:20:00,19.67,19.67,19.61,19.61,16337.522441651705,8.1907,8.1907,8.1658,8.1658,16337.5224
2006-08-09 15:30:00,19.61,19.64,19.61,19.62,20825.852782764807,8.1658,8.1782,8.1658,8.1699,20825.8528
2006-08-09 15:40:00,19.62,19.65,19.62,19.65,13285.457809694792,8.1699,8.1824,8.1699,8.1824,13285.4578
2006-08-09 15:50:00,19.65,19.65,19.61,19.62,27109.515260323155,8.1824,8.1824,8.1658,8.1699,27109.5153
2006-08-10 09:30:00,19.57,19.61,19.51,19.52,17773.788150807897,8.1491,8.1658,8.1241,8.1283,17773.7882
2006-08-10 09:40:00,19.52,19.59,19.51,19.57,7719.928186714541,8.1283,8.1574,8.1241,8.1491,7719.9282
2006-08-10 09:50:00,19.61,19.69,19.61,19.67,6822.26211849192,8.1658,8.1991,8.1658,8.1907,6822.2621
2006-08-10 10:00:00,19.69,19.7,19.63,19.63,5565.529622980251,8.1991,8.2032,8.1741,8.1741,5565.5296
2006-08-10 10:10:00,19.62,19.66,19.55,19.66,19210.05385996409,8.1699,8.1866,8.1408,8.1866,19210.0539
2006-08-10 10:20:00,19.67,19.71,19.67,19.71,6463.195691202872,8.1907,8.2074,8.1907,8.2074,6463.1957
2006-08-10 10:30:00,19.72,19.83,19.72,19.83,28725.314183123875,8.2116,8.2574,8.2116,8.2574,28725.3142
2006-08-10 10:40:00,19.81,19.83,19.74,19.77,30700.17953321364,8.249,8.2574,8.2199,8.2324,30700.1795
2006-08-10 10:50:00,19.77,19.77,19.73,19.77,7360.861759425493,8.2324,8.2324,8.2157,8.2324,7360.8618
2006-08-10 11:00:00,19.77,19.82,19.76,19.82,8976.660682226211,8.2324,8.2532,8.2282,8.2532,8976.6607
2006-08-10 11:10:00,19.81,19.83,19.77,19.81,8078.994614003589,8.249,8.2574,8.2324,8.249,8078.9946
2006-08-10 11:20:00,19.8,19.8,19.75,19.77,4488.3303411131055,8.2449,8.2449,8.2241,8.2324,4488.3303
2006-08-10 11:30:00,19.77,19.77,19.73,19.75,7181.328545780969,8.2324,8.2324,8.2157,8.2241,7181.3285
2006-08-10 11:40:00,19.75,19.76,19.72,19.76,12208.258527827646,8.2241,8.2282,8.2116,8.2282,12208.2585
2006-08-10 11:50:00,19.75,19.77,19.74,19.77,6642.728904847396,8.2241,8.2324,8.2199,8.2324,6642.7289
2006-08-10 12:00:00,19.76,19.78,19.74,19.77,16337.522441651705,8.2282,8.2365,8.2199,8.2324,16337.5224
2006-08-10 12:10:00,19.77,19.8,19.76,19.78,1795.3321364452422,8.2324,8.2449,8.2282,8.2365,1795.3321
2006-08-10 12:20:00,19.78,19.79,19.77,19.77,1436.2657091561937,8.2365,8.2407,8.2324,8.2324,1436.2657
2006-08-10 12:30:00,19.77,19.81,19.76,19.81,7181.328545780969,8.2324,8.249,8.2282,8.249,7181.3285
2006-08-10 12:40:00,19.8,19.81,19.8,19.81,3411.13105924596,8.2449,8.249,8.2449,8.249,3411.1311
2006-08-10 12:50:00,19.78,19.82,19.78,19.81,20107.71992818671,8.2365,8.2532,8.2365,8.249,20107.7199
2006-08-10 13:00:00,19.79,19.79,19.74,19.75,5385.996409335727,8.2407,8.2407,8.2199,8.2241,5385.9964
2006-08-10 13:10:00,19.74,19.76,19.74,19.76,3411.13105924596,8.2199,8.2282,8.2199,8.2282,3411.1311
2006-08-10 13:20:00,19.77,19.82,19.75,19.76,21903.05206463196,8.2324,8.2532,8.2241,8.2282,21903.0521
2006-08-10 13:30:00,19.75,19.8,19.75,19.78,14901.256732495507,8.2241,8.2449,8.2241,8.2365,14901.2567
2006-08-10 13:40:00,19.78,19.85,19.78,19.83,6104.129263913823,8.2365,8.2657,8.2365,8.2574,6104.1293
2006-08-10 13:50:00,19.83,19.83,19.81,19.82,1436.2657091561937,8.2574,8.2574,8.249,8.2532,1436.2657
2006-08-10 14:00:00,19.81,19.87,19.8,19.87,7899.461400359065,8.249,8.274,8.2449,8.274,7899.4614
2006-08-10 14:10:00,19.87,19.87,19.85,19.86,2333.931777378815,8.274,8.274,8.2657,8.2699,2333.9318
2006-08-10 14:20:00,19.85,19.85,19.81,19.81,3052.0646319569114,8.2657,8.2657,8.249,8.249,3052.0646
2006-08-10 14:30:00,19.81,19.81,19.77,19.77,7360.861759425493,8.249,8.249,8.2324,8.2324,7360.8618
2006-08-10 14:40:00,19.77,19.79,19.75,19.77,8438.061041292638,8.2324,8.2407,8.2241,8.2324,8438.061
2006-08-10 14:50:00,19.77,19.77,19.75,19.77,8258.527827648113,8.2324,8.2324,8.2241,8.2324,8258.5278
2006-08-10 15:00:00,19.77,19.78,19.76,19.77,8078.994614003589,8.2324,8.2365,8.2282,8.2324,8078.9946
2006-08-10 15:10:00,19.77,19.8,19.75,19.8,9694.793536804307,8.2324,8.2449,8.2241,8.2449,9694.7935
2006-08-10 15:20:00,19.78,19.8,19.77,19.77,8797.127468581686,8.2365,8.2449,8.2324,8.2324,8797.1275
2006-08-10 15:30:00,19.77,19.79,19.77,19.78,12926.391382405744,8.2324,8.2407,8.2324,8.2365,12926.3914
2006-08-10 15:40:00,19.77,19.85,19.77,19.85,9874.326750448832,8.2324,8.2657,8.2324,8.2657,9874.3268
2006-08-10 15:50:00,19.84,19.85,19.8,19.82,36983.84201077199,8.2615,8.2657,8.2449,8.2532,36983.842
2006-08-11 09:30:00,19.83,19.86,19.78,19.78,16876.122082585276,8.2574,8.2699,8.2365,8.2365,16876.1221
2006-08-11 09:40:00,19.77,19.83,19.77,19.83,4129.2639138240565,8.2324,8.2574,8.2324,8.2574,4129.2639
2006-08-11 09:50:00,19.83,19.83,19.78,19.78,3949.730700179533,8.2574,8.2574,8.2365,8.2365,3949.7307
2006-08-11 10:00:00,19.77,19.8,19.77,19.77,7899.461400359065,8.2324,8.2449,8.2324,8.2324,7899.4614
2006-08-11 10:10:00,19.77,19.79,19.77,19.77,7540.394973070017,8.2324,8.2407,8.2324,8.2324,7540.395
2006-08-11 10:20:00,19.77,19.78,19.76,19.77,13824.057450628365,8.2324,8.2365,8.2282,8.2324,13824.0575
2006-08-11 10:30:00,19.77,19.79,19.75,19.75,8797.127468581686,8.2324,8.2407,8.2241,8.2241,8797.1275
2006-08-11 10:40:00,19.75,19.75,19.72,19.75,6283.662477558348,8.2241,8.2241,8.2116,8.2241,6283.6625
2006-08-11 10:50:00,19.75,19.77,19.75,19.76,5385.996409335727,8.2241,8.2324,8.2241,8.2282,5385.9964
2006-08-11 11:00:00,19.75,19.75,19.75,19.75,3411.13105924596,8.2241,8.2241,8.2241,8.2241,3411.1311
2006-08-11 11:10:00,19.75,19.76,19.75,19.75,3231.597845601436,8.2241,8.2282,8.2241,8.2241,3231.5978
2006-08-11 11:20:00,19.75,19.75,19.72,19.72,5385.996409335727,8.2241,8.2241,8.2116,8.2116,5385.9964
2006-08-11 11:30:00,19.72,19.73,19.72,19.72,3770.197486535009,8.2116,8.2157,8.2116,8.2116,3770.1975
2006-08-11 11:40:00,19.72,19.72,19.72,19.72,8078.994614003589,8.2116,8.2116,8.2116,8.2116,8078.9946
2006-08-11 11:50:00,19.7,19.71,19.66,19.71,20825.852782764807,8.2032,8.2074,8.1866,8.2074,20825.8528
2006-08-11 12:00:00,19.71,19.71,19.67,19.7,10951.526032315976,8.2074,8.2074,8.1907,8.2032,10951.526
2006-08-11 12:10:00,19.69,19.69,19.66,19.66,4847.396768402154,8.1991,8.1991,8.1866,8.1866,4847.3968
2006-08-11 12:20:00,19.67,19.69,19.67,19.68,2872.531418312388,8.1907,8.1991,8.1907,8.1949,2872.5314
2006-08-11 12:30:00,19.68,19.7,19.67,19.67,6463.195691202872,8.1949,8.2032,8.1907,8.1907,6463.1957
2006-08-11 12:40:00,19.69,19.7,19.68,19.7,5206.463195691202,8.1991,8.2032,8.1949,8.2032,5206.4632
2006-08-11 12:50:00,19.69,19.69,19.67,19.68,5565.529622980251,8.1991,8.1991,8.1907,8.1949,5565.5296
2006-08-11 13:00:00,19.68,19.68,19.67,19.67,1436.2657091561937,8.1949,8.1949,8.1907,8.1907,1436.2657
2006-08-11 13:10:00,19.67,19.67,19.66,19.66,16696.58886894075,8.1907,8.1907,8.1866,8.1866,16696.5889
2006-08-11 13:20:00,19.66,19.66,19.66,19.66,6822.26211849192,8.1866,8.1866,8.1866,8.1866,6822.2621
2006-08-11 13:30:00,19.66,19.66,19.66,19.66,5385.996409335727,8.1866,8.1866,8.1866,8.1866,5385.9964
2006-08-11 13:40:00,19.66,19.67,19.65,19.65,9335.72710951526,8.1866,8.1907,8.1824,8.1824,9335.7271
2006-08-11 13:50:00,19.65,19.68,19.65,19.67,58348.294434470365,8.1824,8.1949,8.1824,8.1907,58348.2944
2006-08-11 14:00:00,19.67,19.67,19.62,19.65,5565.529622980251,8.1907,8.1907,8.1699,8.1824,5565.5296
2006-08-11 14:10:00,19.64,19.64,19.62,19.64,2154.3985637342907,8.1782,8.1782,8.1699,8.1782,2154.3986
2006-08-11 14:20:00,19.65,19.66,19.61,19.62,5565.529622980251,8.1824,8.1866,8.1658,8.1699,5565.5296
2006-08-11 14:30:00,19.62,19.63,19.61,19.63,2692.998204667864,8.1699,8.1741,8.1658,8.1741,2692.9982
2006-08-11 14:40:00,19.63,19.65,19.63,19.63,2154.3985637342907,8.1741,8.1824,8.1741,8.1741,2154.3986
2006-08-11 14:50:00,19.63,19.63,19.61,19.62,4308.7971274685815,8.1741,8.1741,8.1658,8.1699,4308.7971
2006-08-11 15:00:00,19.62,19.63,19.61,19.63,9156.193895870734,8.1699,8.1741,8.1658,8.1741,9156.1939
2006-08-11 15:10:00,19.62,19.63,19.61,19.63,4488.3303411131055,8.1699,8.1741,8.1658,8.1741,4488.3303
2006-08-11 15:20:00,19.62,19.66,19.62,19.66,4308.7971274685815,8.1699,8.1866,8.1699,8.1866,4308.7971
2006-08-11 15:30:00,19.66,19.7,19.65,19.69,10771.992818671451,8.1866,8.2032,8.1824,8.1991,10771.9928
2006-08-11 15:40:00,19.68,19.7,19.68,19.69,3590.6642728904844,8.1949,8.2032,8.1949,8.1991,3590.6643
2006-08-11 15:50:00,19.69,19.7,19.67,19.68,13285.457809694792,8.1991,8.2032,8.1907,8.1949,13285.4578
2006-08-14 09:30:00,19.72,19.82,19.72,19.79,10412.926391382403,8.2116,8.2532,8.2116,8.2407,10412.9264
2006-08-14 09:40:00,19.8,19.86,19.8,19.83,3590.6642728904844,8.2449,8.2699,8.2449,8.2574,3590.6643
2006-08-14 09:50:00,19.82,19.82,19.77,19.8,4488.3303411131055,8.2532,8.2532,8.2324,8.2449,4488.3303
2006-08-14 10:00:00,19.81,19.81,19.76,19.78,7719.928186714541,8.249,8.249,8.2282,8.2365,7719.9282
2006-08-14 10:10:00,19.79,19.79,19.75,19.75,8617.594254937163,8.2407,8.2407,8.2241,8.2241,8617.5943
2006-08-14 10:20:00,19.77,19.8,19.73,19.77,7001.795332136444,8.2324,8.2449,8.2157,8.2324,7001.7953
2006-08-14 10:30:00,19.77,19.8,19.76,19.8,4308.7971274685815,8.2324,8.2449,8.2282,8.2449,4308.7971
2006-08-14 10:40:00,19.8,19.82,19.77,19.82,4667.86355475763,8.2449,8.2532,8.2324,8.2532,4667.8636
2006-08-14 10:50:00,19.83,19.84,19.81,19.84,2333.931777378815,8.2574,8.2615,8.249,8.2615,2333.9318
2006-08-14 11:00:00,19.86,19.92,19.83,19.92,6822.26211849192,8.2699,8.2948,8.2574,8.2948,6822.2621
2006-08-14 11:10:00,19.9,19.97,19.89,19.95,9515.260323159782,8.2865,8.3157,8.2823,8.3073,9515.2603
2006-08-14 11:20:00,19.95,19.96,19.91,19.91,2513.464991023339,8.3073,8.3115,8.2907,8.2907,2513.465
2006-08-14 11:30:00,19.91,19.93,19.91,19.91,3770.197486535009,8.2907,8.299,8.2907,8.2907,3770.1975
2006-08-14 11:40:00,19.91,19.96,19.91,19.95,4129.2639138240565,8.2907,8.3115,8.2907,8.3073,4129.2639
2006-08-14 11:50:00,19.96,20.01,19.96,19.98,6104.129263913823,8.3115,8.3323,8.3115,8.3198,6104.1293
2006-08-14 12:00:00,19.98,19.98,19.97,19.97,897.6660682226211,8.3198,8.3198,8.3157,8.3157,897.6661
2006-08-14 12:10:00,19.97,19.99,19.97,19.98,2333.931777378815,8.3157,8.324,8.3157,8.3198,2333.9318
2006-08-14 12:20:00,19.97,19.97,19.95,19.95,2513.464991023339,8.3157,8.3157,8.3073,8.3073,2513.465
2006-08-14 12:30:00,19.93,19.94,19.88,19.88,3590.6642728904844,8.299,8.3032,8.2782,8.2782,3590.6643
2006-08-14 12:40:00,19.87,19.88,19.86,19.88,5385.996409335727,8.274,8.2782,8.2699,8.2782,5385.9964
2006-08-14 12:50:00,19.88,19.88,19.83,19.84,3411.13105924596,8.2782,8.2782,8.2574,8.2615,3411.1311
2006-08-14 13:00:00,19.83,19.84,19.82,19.82,4129.2639138240565,8.2574,8.2615,8.2532,8.2532,4129.2639
2006-08-14 13:10:00,19.82,19.84,19.82,19.83,4667.86355475763,8.2532,8.2615,8.2532,8.2574,4667.8636
2006-08-14 13:20:00,19.84,19.84,19.81,19.81,5565.529622980251,8.2615,8.2615,8.249,8.249,5565.5296
2006-08-14 13:30:00,19.81,19.82,19.8,19.81,4308.7971274685815,8.249,8.2532,8.2449,8.249,4308.7971
2006-08-14 13:40:00,19.8,19.8,19.77,19.78,5206.463195691202,8.2449,8.2449,8.2324,8.2365,5206.4632
2006-08-14 13:50:00,19.78,19.78,19.72,19.72,8617.594254937163,8.2365,8.2365,8.2116,8.2116,8617.5943
2006-08-14 14:00:00,19.73,19.76,19.72,19.75,8797.127468581686,8.2157,8.2282,8.2116,8.2241,8797.1275
2006-08-14 14:10:00,19.75,19.76,19.75,19.76,3770.197486535009,8.2241,8.2282,8.2241,8.2282,3770.1975
2006-08-14 14:20:00,19.75,19.75,19.72,19.75,8438.061041292638,8.2241,8.2241,8.2116,8.2241,8438.061
2006-08-14 14:30:00,19.75,19.76,19.73,19.75,8976.660682226211,8.2241,8.2282,8.2157,8.2241,8976.6607
2006-08-14 14:40:00,19.74,19.77,19.74,19.76,2513.464991023339,8.2199,8.2324,8.2199,8.2282,2513.465
2006-08-14 14:50:00,19.76,19.76,19.7,19.72,10951.526032315976,8.2282,8.2282,8.2032,8.2116,10951.526
2006-08-14 15:00:00,19.71,19.72,19.68,19.7,12926.391382405744,8.2074,8.2116,8.1949,8.2032,12926.3914
2006-08-14 15:10:00,19.71,19.72,19.71,19.72,5565.529622980251,8.2074,8.2116,8.2074,8.2116,5565.5296
2006-08-14 15:20:00,19.7,19.73,19.7,19.71,5924.596050269299,8.2032,8.2157,8.2032,8.2074,5924.5961
2006-08-14 15:30:00,19.72,19.73,19.68,19.72,21184.919210053857,8.2116,8.2157,8.1949,8.2116,21184.9192
2006-08-14 15:40:00,19.72,19.77,19.72,19.77,6822.26211849192,8.2116,8.2324,8.2116,8.2324,6822.2621
2006-08-14 15:50:00,19.76,19.76,19.74,19.74,10951.526032315976,8.2282,8.2282,8.2199,8.2199,10951.526
2006-08-15 09:30:00,19.88,19.94,19.88,19.91,12208.258527827646,8.2782,8.3032,8.2782,8.2907,12208.2585
2006-08-15 09:40:00,19.91,19.96,19.9,19.91,5385.996409335727,8.2907,8.3115,8.2865,8.2907,5385.9964
2006-08-15 09:50:00,19.91,19.91,19.83,19.87,14003.590664272888,8.2907,8.2907,8.2574,8.274,14003.5907
2006-08-15 10:00:00,19.87,19.87,19.83,19.84,8078.994614003589,8.274,8.274,8.2574,8.2615,8078.9946
2006-08-15 10:10:00,19.87,19.93,19.86,19.91,13105.924596050269,8.274,8.299,8.2699,8.2907,13105.9246
2006-08-15 10:20:00,19.91,19.91,19.86,19.9,4308.7971274685815,8.2907,8.2907,8.2699,8.2865,4308.7971
2006-08-15 10:30:00,19.88,19.9,19.87,19.9,5206.463195691202,8.2782,8.2865,8.274,8.2865,5206.4632
2006-08-15 10:40:00,19.9,19.98,19.9,19.94,14901.256732495507,8.2865,8.3198,8.2865,8.3032,14901.2567
2006-08-15 10:50:00,19.95,19.97,19.92,19.97,1256.7324955116694,8.3073,8.3157,8.2948,8.3157,1256.7325
2006-08-15 11:00:00,19.97,20.01,19.95,20.01,8976.660682226211,8.3157,8.3323,8.3073,8.3323,8976.6607
2006-08-15 11:10:00,20.01,20.04,20.0,20.04,1436.2657091561937,8.3323,8.3448,8.3282,8.3448,1436.2657
2006-08-15 11:20:00,20.04,20.05,20.04,20.04,3590.6642728904844,8.3448,8.349,8.3448,8.3448,3590.6643
2006-08-15 11:30:00,20.06,20.06,20.01,20.01,1974.8653500897665,8.3531,8.3531,8.3323,8.3323,1974.8654
2006-08-15 11:40:00,20.01,20.02,20.01,20.02,1077.1992818671454,8.3323,8.3365,8.3323,8.3365,1077.1993
2006-08-15 11:50:00,20.01,20.01,19.98,19.99,15978.456014362657,8.3323,8.3323,8.3198,8.324,15978.456
2006-08-15 12:00:00,19.99,19.99,19.97,19.97,1795.3321364452422,8.324,8.324,8.3157,8.3157,1795.3321
2006-08-15 12:10:00,19.98,19.98,19.97,19.98,897.6660682226211,8.3198,8.3198,8.3157,8.3198,897.6661
2006-08-15 12:20:00,19.98,19.98,19.97,19.97,538.5996409335727,8.3198,8.3198,8.3157,8.3157,538.5996
2006-08-15 12:30:00,19.97,19.99,19.97,19.99,1615.798922800718,8.3157,8.324,8.3157,8.324,1615.7989
2006-08-15 12:40:00,19.98,19.99,19.98,19.99,359.0664272890484,8.3198,8.324,8.3198,8.324,359.0664
2006-08-15 12:50:00,19.98,20.0,19.97,19.99,3949.730700179533,8.3198,8.3282,8.3157,8.324,3949.7307
2006-08-15 13:00:00,19.99,19.99,19.95,19.95,3770.197486535009,8.324,8.324,8.3073,8.3073,3770.1975
2006-08-15 13:10:00,19.95,19.95,19.91,19.95,2692.998204667864,8.3073,8.3073,8.2907,8.3073,2692.9982
2006-08-15 13:20:00,19.95,19.99,19.92,19.94,17235.188509874326,8.3073,8.324,8.2948,8.3032,17235.1885
2006-08-15 13:30:00,19.93,19.95,19.91,19.91,3770.197486535009,8.299,8.3073,8.2907,8.2907,3770.1975
2006-08-15 13:40:00,19.9,19.93,19.9,19.92,4847.396768402154,8.2865,8.299,8.2865,8.2948,4847.3968
2006-08-15 13:50:00,19.91,19.93,19.89,19.89,2333.931777378815,8.2907,8.299,8.2823,8.2823,2333.9318
2006-08-15 14:00:00,19.93,19.93,19.9,19.93,2333.931777378815,8.299,8.299,8.2865,8.299,2333.9318
2006-08-15 14:10:00,19.94,19.97,19.94,19.94,4847.396768402154,8.3032,8.3157,8.3032,8.3032,4847.3968
2006-08-15 14:20:00,19.93,19.99,19.92,19.92,2692.998204667864,8.299,8.324,8.2948,8.2948,2692.9982
2006-08-15 14:30:00,19.95,19.96,19.92,19.92,11849.192100538598,8.3073,8.3115,8.2948,8.2948,11849.1921
2006-08-15 14:40:00,19.92,19.95,19.9,19.95,7540.394973070017,8.2948,8.3073,8.2865,8.3073,7540.395
2006-08-15 14:50:00,19.93,20.0,19.92,20.0,9335.72710951526,8.299,8.3282,8.2948,8.3282,9335.7271
2006-08-15 15:00:00,20.0,20.02,19.98,19.98,18671.45421903052,8.3282,8.3365,8.3198,8.3198,18671.4542
2006-08-15 15:10:00,19.99,20.0,19.95,19.95,13644.52423698384,8.324,8.3282,8.3073,8.3073,13644.5242
2006-08-15 15:20:00,19.99,20.0,19.97,19.97,10771.992818671451,8.324,8.3282,8.3157,8.3157,10771.9928
2006-08-15 15:30:00,19.97,19.97,19.95,19.95,7899.461400359065,8.3157,8.3157,8.3073,8.3073,7899.4614
2006-08-15 15:40:00,19.95,19.99,19.93,19.98,15080.789946140034,8.3073,8.324,8.299,8.3198,15080.7899
2006-08-15 15:50:00,19.99,19.99,19.89,19.98,49551.16696588868,8.324,8.324,8.2823,8.3198,49551.167
2006-08-16 09:30:00,20.05,20.08,20.0,20.0,12926.391382405744,8.349,8.3615,8.3282,8.3282,12926.3914
2006-08-16 09:40:00,20.01,20.04,19.96,19.99,14003.590664272888,8.3323,8.3448,8.3115,8.324,14003.5907
2006-08-16 09:50:00,19.99,19.99,19.93,19.95,14542.19030520646,8.324,8.324,8.299,8.3073,14542.1903
2006-08-16 10:00:00,19.92,19.99,19.91,19.97,20466.78635547576,8.2948,8.324,8.2907,8.3157,20466.7864
2006-08-16 10:10:00,19.99,20.03,19.95,19.95,23159.784560143624,8.324,8.3406,8.3073,8.3073,23159.7846
2006-08-16 10:20:00,19.95,19.96,19.9,19.94,6283.662477558348,8.3073,8.3115,8.2865,8.3032,6283.6625
2006-08-16 10:30:00,19.94,19.94,19.91,19.92,15080.789946140034,8.3032,8.3032,8.2907,8.2948,15080.7899
2006-08-16 10:40:00,19.94,19.98,19.94,19.96,8976.660682226211,8.3032,8.3198,8.3032,8.3115,8976.6607
2006-08-16 10:50:00,19.97,19.99,19.96,19.96,10592.459605026928,8.3157,8.324,8.3115,8.3115,10592.4596
2006-08-16 11:00:00,19.96,19.96,19.93,19.93,5385.996409335727,8.3115,8.3115,8.299,8.299,5385.9964
2006-08-16 11:10:00,19.93,19.94,19.91,19.92,10053.859964093355,8.299,8.3032,8.2907,8.2948,10053.86
2006-08-16 11:20:00,19.92,19.94,19.9,19.94,15978.456014362657,8.2948,8.3032,8.2865,8.3032,15978.456
2006-08-16 11:30:00,19.92,19.96,19.91,19.96,5026.929982046678,8.2948,8.3115,8.2907,8.3115,5026.93
2006-08-16 11:40:00,19.96,20.04,19.96,20.04,14542.19030520646,8.3115,8.3448,8.3115,8.3448,14542.1903
2006-08-16 11:50:00,20.04,20.07,20.04,20.04,23877.91741472172,8.3448,8.3573,8.3448,8.3448,23877.9174
2006-08-16 12:00:00,20.04,20.09,20.04,20.06,10053.859964093355,8.3448,8.3656,8.3448,8.3531,10053.86
2006-08-16 12:10:00,20.05,20.08,20.04,20.08,5026.929982046678,8.349,8.3615,8.3448,8.3615,5026.93
2006-08-16 12:20:00,20.07,20.09,20.05,20.05,13824.057450628365,8.3573,8.3656,8.349,8.349,13824.0575
2006-08-16 12:30:00,20.05,20.07,20.05,20.06,8797.127468581686,8.349,8.3573,8.349,8.3531,8797.1275
2006-08-16 12:40:00,20.06,20.1,20.06,20.1,6104.129263913823,8.3531,8.3698,8.3531,8.3698,6104.1293
2006-08-16 12:50:00,20.1,20.11,20.08,20.09,9335.72710951526,8.3698,8.374,8.3615,8.3656,9335.7271
2006-08-16 13:00:00,20.09,20.09,20.07,20.07,3231.597845601436,8.3656,8.3656,8.3573,8.3573,3231.5978
2006-08-16 13:10:00,20.09,20.1,20.09,20.1,718.1328545780968,8.3656,8.3698,8.3656,8.3698,718.1329
2006-08-16 13:20:00,20.1,20.1,20.02,20.02,7540.394973070017,8.3698,8.3698,8.3365,8.3365,7540.395
2006-08-16 13:30:00,20.02,20.04,19.98,19.98,7360.861759425493,8.3365,8.3448,8.3198,8.3198,7360.8618
2006-08-16 13:40:00,19.98,20.0,19.98,20.0,2154.3985637342907,8.3198,8.3282,8.3198,8.3282,2154.3986
2006-08-16 13:50:00,20.02,20.04,20.0,20.04,1615.798922800718,8.3365,8.3448,8.3282,8.3448,1615.7989
2006-08-16 14:00:00,20.05,20.05,20.03,20.03,1077.1992818671454,8.349,8.349,8.3406,8.3406,1077.1993
2006-08-16 14:10:00,20.04,20.06,20.04,20.06,4847.396768402154,8.3448,8.3531,8.3448,8.3531,4847.3968
2006-08-16 14:20:00,20.06,20.06,20.04,20.04,5385.996409335727,8.3531,8.3531,8.3448,8.3448,5385.9964
2006-08-16 14:30:00,20.04,20.08,20.04,20.08,5745.062836624775,8.3448,8.3615,8.3448,8.3615,5745.0628
2006-08-16 14:40:00,20.1,20.12,20.09,20.09,12746.85816876122,8.3698,8.3781,8.3656,8.3656,12746.8582
2006-08-16 14:50:00,20.1,20.12,20.09,20.11,3231.597845601436,8.3698,8.3781,8.3656,8.374,3231.5978
2006-08-16 15:00:00,20.1,20.13,20.1,20.1,9874.326750448832,8.3698,8.3823,8.3698,8.3698,9874.3268
2006-08-16 15:10:00,20.1,20.12,20.09,20.1,16337.522441651705,8.3698,8.3781,8.3656,8.3698,16337.5224
2006-08-16 15:20:00,20.09,20.1,20.05,20.07,12208.258527827646,8.3656,8.3698,8.349,8.3573,12208.2585
2006-08-16 15:30:00,20.07,20.1,20.07,20.1,4847.396768402154,8.3573,8.3698,8.3573,8.3698,4847.3968
2006-08-16 15:40:00,20.11,20.17,20.11,20.17,19030.520646319565,8.374,8.3989,8.374,8.3989,19030.5206
2006-08-16 15:50:00,20.16,20.17,20.14,20.14,41113.10592459604,8.3948,8.3989,8.3865,8.3865,41113.1059
2006-08-17 09:30:00,20.11,20.16,20.1,20.16,2872.531418312388,8.374,8.3948,8.3698,8.3948,2872.5314
2006-08-17 09:40:00,20.14,20.19,20.06,20.11,30700.17953321364,8.3865,8.4073,8.3531,8.374,30700.1795
2006-08-17 09:50:00,20.1,20.1,20.0,20.0,22262.118491921003,8.3698,8.3698,8.3282,8.3282,22262.1185
2006-08-17 10:00:00,19.99,20.07,19.96,20.07,24955.116696588862,8.324,8.3573,8.3115,8.3573,24955.1167
2006-08-17 10:10:00,20.06,20.1,20.06,20.1,9335.72710951526,8.3531,8.3698,8.3531,8.3698,9335.7271
2006-08-17 10:20:00,20.1,20.11,20.09,20.09,8078.994614003589,8.3698,8.374,8.3656,8.3656,8078.9946
2006-08-17 10:30:00,20.09,20.1,20.06,20.08,3949.730700179533,8.3656,8.3698,8.3531,8.3615,3949.7307
2006-08-17 10:40:00,20.09,20.15,20.08,20.12,9694.793536804307,8.3656,8.3906,8.3615,8.3781,9694.7935
2006-08-17 10:50:00,20.12,20.12,20.05,20.05,8078.994614003589,8.3781,8.3781,8.349,8.349,8078.9946
2006-08-17 11:00:00,20.05,20.06,20.01,20.01,10771.992818671451,8.349,8.3531,8.3323,8.3323,10771.9928
2006-08-17 11:10:00,20.02,20.09,20.02,20.07,21364.45242369838,8.3365,8.3656,8.3365,8.3573,21364.4524
2006-08-17 11:20:00,20.06,20.07,20.05,20.07,11310.592459605024,8.3531,8.3573,8.349,8.3573,11310.5925
2006-08-17 11:30:00,20.06,20.1,20.05,20.1,14183.123877917413,8.3531,8.3698,8.349,8.3698,14183.1239
2006-08-17 11:40:00,20.09,20.11,20.08,20.09,9874.326750448832,8.3656,8.374,8.3615,8.3656,9874.3268
2006-08-17 11:50:00,20.08,20.14,20.08,20.11,64272.89048473967,8.3615,8.3865,8.3615,8.374,64272.8905
2006-08-17 12:00:00,20.11,20.15,20.11,20.13,16517.055655296226,8.374,8.3906,8.374,8.3823,16517.0557
2006-08-17 12:10:00,20.14,20.19,20.14,20.19,36445.242369838415,8.3865,8.4073,8.3865,8.4073,36445.2424
2006-08-17 12:20:00,20.19,20.22,20.19,20.22,11849.192100538598,8.4073,8.4198,8.4073,8.4198,11849.1921
2006-08-17 12:30:00,20.21,20.22,20.2,20.22,6463.195691202872,8.4156,8.4198,8.4114,8.4198,6463.1957
2006-08-17 12:40:00,20.22,20.26,20.22,20.26,22082.58527827648,8.4198,8.4364,8.4198,8.4364,22082.5853
2006-08-17 12:50:00,20.26,20.28,20.26,20.28,6104.129263913823,8.4364,8.4447,8.4364,8.4447,6104.1293
2006-08-17 13:00:00,20.28,20.28,20.22,20.25,32854.57809694793,8.4447,8.4447,8.4198,8.4323,32854.5781
2006-08-17 13:10:00,20.25,20.28,20.24,20.25,93177.73788150806,8.4323,8.4447,8.4281,8.4323,93177.7379
2006-08-17 13:20:00,20.27,20.28,20.25,20.27,7719.928186714541,8.4406,8.4447,8.4323,8.4406,7719.9282
2006-08-17 13:30:00,20.25,20.27,20.25,20.27,3590.6642728904844,8.4323,8.4406,8.4323,8.4406,3590.6643
2006-08-17 13:40:00,20.26,20.27,20.25,20.27,2333.931777378815,8.4364,8.4406,8.4323,8.4406,2333.9318
2006-08-17 13:50:00,20.27,20.31,20.22,20.23,52423.69838420107,8.4406,8.4572,8.4198,8.4239,52423.6984
2006-08-17 14:00:00,20.23,20.34,20.23,20.33,440394.9730700179,8.4239,8.4697,8.4239,8.4656,440394.9731
2006-08-17 14:10:00,20.33,20.38,20.33,20.34,6283.662477558348,8.4656,8.4864,8.4656,8.4697,6283.6625
2006-08-17 14:20:00,20.35,20.36,20.34,20.35,15978.456014362657,8.4739,8.4781,8.4697,8.4739,15978.456
2006-08-17 14:30:00,20.35,20.36,20.33,20.36,24955.116696588862,8.4739,8.4781,8.4656,8.4781,24955.1167
2006-08-17 14:40:00,20.38,20.38,20.33,20.36,19928.186714542186,8.4864,8.4864,8.4656,8.4781,19928.1867
2006-08-17 14:50:00,20.36,20.37,20.33,20.37,57630.16157989227,8.4781,8.4822,8.4656,8.4822,57630.1616
2006-08-17 15:00:00,20.37,20.39,20.36,20.38,28904.8473967684,8.4822,8.4906,8.4781,8.4864,28904.8474
2006-08-17 15:10:00,20.39,20.42,20.37,20.39,33213.64452423698,8.4906,8.503,8.4822,8.4906,33213.6445
2006-08-17 15:20:00,20.4,20.41,20.35,20.38,19748.653500897664,8.4947,8.4989,8.4739,8.4864,19748.6535
2006-08-17 15:30:00,20.4,20.42,20.37,20.39,22082.58527827648,8.4947,8.503,8.4822,8.4906,22082.5853
2006-08-17 15:40:00,20.39,20.45,20.39,20.44,21184.919210053857,8.4906,8.5155,8.4906,8.5114,21184.9192
2006-08-17 15:50:00,20.45,20.46,20.38,20.4,40035.9066427289,8.5155,8.5197,8.4864,8.4947,40035.9066
2006-08-18 09:30:00,20.36,20.38,20.33,20.33,8078.994614003589,8.4781,8.4864,8.4656,8.4656,8078.9946
2006-08-18 09:40:00,20.33,20.4,20.33,20.38,8078.994614003589,8.4656,8.4947,8.4656,8.4864,8078.9946
2006-08-18 09:50:00,20.38,20.41,20.34,20.36,5745.062836624775,8.4864,8.4989,8.4697,8.4781,5745.0628
2006-08-18 10:00:00,20.36,20.39,20.33,20.38,19389.58707360861,8.4781,8.4906,8.4656,8.4864,19389.5871
2006-08-18 10:10:00,20.38,20.39,20.34,20.38,30161.579892280068,8.4864,8.4906,8.4697,8.4864,30161.5799
2006-08-18 10:20:00,20.37,20.4,20.37,20.4,7001.795332136444,8.4822,8.4947,8.4822,8.4947,7001.7953
2006-08-18 10:30:00,20.4,20.4,20.39,20.39,10592.459605026928,8.4947,8.4947,8.4906,8.4906,10592.4596
2006-08-18 10:40:00,20.4,20.43,20.39,20.42,3590.6642728904844,8.4947,8.5072,8.4906,8.503,3590.6643
2006-08-18 10:50:00,20.41,20.43,20.4,20.41,4308.7971274685815,8.4989,8.5072,8.4947,8.4989,4308.7971
2006-08-18 11:00:00,20.43,20.45,20.42,20.45,11131.0592459605,8.5072,8.5155,8.503,8.5155,11131.0592
2006-08-18 11:10:00,20.44,20.45,20.4,20.43,26211.849192100533,8.5114,8.5155,8.4947,8.5072,26211.8492
2006-08-18 11:20:00,20.4,20.44,20.39,20.42,11669.658886894074,8.4947,8.5114,8.4906,8.503,11669.6589
2006-08-18 11:30:00,20.43,20.44,20.39,20.4,18671.45421903052,8.5072,8.5114,8.4906,8.4947,18671.4542
2006-08-18 11:40:00,20.43,20.44,20.4,20.41,8258.527827648113,8.5072,8.5114,8.4947,8.4989,8258.5278
2006-08-18 11:50:00,20.41,20.41,20.39,20.41,15619.389587073609,8.4989,8.4989,8.4906,8.4989,15619.3896
2006-08-18 12:00:00,20.41,20.41,20.4,20.41,32315.97845601436,8.4989,8.4989,8.4947,8.4989,32315.9785
2006-08-18 12:10:00,20.4,20.41,20.39,20.39,40215.43985637342,8.4947,8.4989,8.4906,8.4906,40215.4399
2006-08-18 12:20:00,20.39,20.39,20.35,20.36,5206.463195691202,8.4906,8.4906,8.4739,8.4781,5206.4632
2006-08-18 12:30:00,20.38,20.38,20.36,20.38,10233.39317773788,8.4864,8.4864,8.4781,8.4864,10233.3932
2006-08-18 12:40:00,20.36,20.38,20.36,20.36,8617.594254937163,8.4781,8.4864,8.4781,8.4781,8617.5943
2006-08-18 12:50:00,20.36,20.38,20.34,20.34,14183.123877917413,8.4781,8.4864,8.4697,8.4697,14183.1239
2006-08-18 13:00:00,20.34,20.37,20.34,20.35,4667.86355475763,8.4697,8.4822,8.4697,8.4739,4667.8636
2006-08-18 13:10:00,20.36,20.43,20.35,20.4,63016.157989228,8.4781,8.5072,8.4739,8.4947,63016.158
2006-08-18 13:20:00,20.4,20.41,20.4,20.4,9156.193895870734,8.4947,8.4989,8.4947,8.4947,9156.1939
2006-08-18 13:30:00,20.4,20.44,20.4,20.41,32854.57809694793,8.4947,8.5114,8.4947,8.4989,32854.5781
2006-08-18 13:40:00,20.42,20.43,20.4,20.41,3052.0646319569114,8.503,8.5072,8.4947,8.4989,3052.0646
2006-08-18 13:50:00,20.41,20.41,20.38,20.39,8797.127468581686,8.4989,8.4989,8.4864,8.4906,8797.1275
2006-08-18 14:00:00,20.39,20.39,20.37,20.39,5206.463195691202,8.4906,8.4906,8.4822,8.4906,5206.4632
2006-08-18 14:10:00,20.39,20.43,20.39,20.39,4667.86355475763,8.4906,8.5072,8.4906,8.4906,4667.8636
2006-08-18 14:20:00,20.39,20.41,20.39,20.41,6822.26211849192,8.4906,8.4989,8.4906,8.4989,6822.2621
2006-08-18 14:30:00,20.41,20.44,20.41,20.43,2692.998204667864,8.4989,8.5114,8.4989,8.5072,2692.9982
2006-08-18 14:40:00,20.42,20.43,20.39,20.42,4308.7971274685815,8.503,8.5072,8.4906,8.503,4308.7971
2006-08-18 14:50:00,20.42,20.44,20.41,20.41,4308.7971274685815,8.503,8.5114,8.4989,8.4989,4308.7971
2006-08-18 15:00:00,20.43,20.43,20.39,20.39,15978.456014362657,8.5072,8.5072,8.4906,8.4906,15978.456
2006-08-18 15:10:00,20.41,20.44,20.39,20.41,7719.928186714541,8.4989,8.5114,8.4906,8.4989,7719.9282
2006-08-18 15:20:00,20.39,20.44,20.39,20.43,18850.987432675043,8.4906,8.5114,8.4906,8.5072,18850.9874
2006-08-18 15:30:00,20.43,20.43,20.41,20.43,10771.992818671451,8.5072,8.5072,8.4989,8.5072,10771.9928
2006-08-18 15:40:00,20.43,20.46,20.43,20.43,16337.522441651705,8.5072,8.5197,8.5072,8.5072,16337.5224
2006-08-18 15:50:00,20.44,20.46,20.43,20.46,24057.450628366245,8.5114,8.5197,8.5072,8.5197,24057.4506
2006-08-21 09:30:00,20.39,20.39,20.36,20.36,1795.3321364452422,8.4906,8.4906,8.4781,8.4781,1795.3321
2006-08-21 09:40:00,20.39,20.44,20.37,20.44,5385.996409335727,8.4906,8.5114,8.4822,8.5114,5385.9964
2006-08-21 09:50:00,20.42,20.42,20.41,20.42,1974.8653500897665,8.503,8.503,8.4989,8.503,1974.8654
2006-08-21 10:00:00,20.43,20.45,20.39,20.42,5206.463195691202,8.5072,8.5155,8.4906,8.503,5206.4632
2006-08-21 10:10:00,20.42,20.43,20.41,20.41,3590.6642728904844,8.503,8.5072,8.4989,8.4989,3590.6643
2006-08-21 10:20:00,20.41,20.41,20.37,20.38,11310.592459605024,8.4989,8.4989,8.4822,8.4864,11310.5925
2006-08-21 10:30:00,20.38,20.38,20.36,20.36,1974.8653500897665,8.4864,8.4864,8.4781,8.4781,1974.8654
2006-08-21 10:40:00,20.36,20.4,20.36,20.39,2513.464991023339,8.4781,8.4947,8.4781,8.4906,2513.465
2006-08-21 10:50:00,20.37,20.37,20.35,20.35,1077.1992818671454,8.4822,8.4822,8.4739,8.4739,1077.1993
2006-08-21 11:00:00,20.35,20.35,20.33,20.33,12567.324955116695,8.4739,8.4739,8.4656,8.4656,12567.325
2006-08-21 11:10:00,20.33,20.34,20.3,20.32,9335.72710951526,8.4656,8.4697,8.4531,8.4614,9335.7271
2006-08-21 11:20:00,20.31,20.33,20.31,20.32,3231.597845601436,8.4572,8.4656,8.4572,8.4614,3231.5978
2006-08-21 11:30:00,20.31,20.33,20.3,20.3,3231.597845601436,8.4572,8.4656,8.4531,8.4531,3231.5978
2006-08-21 11:40:00,20.29,20.29,20.2,20.21,8976.660682226211,8.4489,8.4489,8.4114,8.4156,8976.6607
2006-08-21 11:50:00,20.19,20.2,20.15,20.16,17414.721723518847,8.4073,8.4114,8.3906,8.3948,17414.7217
2006-08-21 12:00:00,20.14,20.16,20.11,20.11,4129.2639138240565,8.3865,8.3948,8.374,8.374,4129.2639
2006-08-21 12:10:00,20.11,20.16,20.11,20.16,8617.594254937163,8.374,8.3948,8.374,8.3948,8617.5943
2006-08-21 12:20:00,20.15,20.15,20.15,20.15,2333.931777378815,8.3906,8.3906,8.3906,8.3906,2333.9318
2006-08-21 12:30:00,20.16,20.16,20.14,20.15,1077.1992818671454,8.3948,8.3948,8.3865,8.3906,1077.1993
2006-08-21 12:40:00,20.15,20.16,20.14,20.14,4488.3303411131055,8.3906,8.3948,8.3865,8.3865,4488.3303
2006-08-21 12:50:00,20.14,20.15,20.12,20.13,3411.13105924596,8.3865,8.3906,8.3781,8.3823,3411.1311
2006-08-21 13:00:00,20.12,20.14,20.11,20.14,4308.7971274685815,8.3781,8.3865,8.374,8.3865,4308.7971
2006-08-21 13:10:00,20.14,20.14,20.1,20.11,6283.662477558348,8.3865,8.3865,8.3698,8.374,6283.6625
2006-08-21 13:20:00,20.11,20.12,20.08,20.08,12926.391382405744,8.374,8.3781,8.3615,8.3615,12926.3914
2006-08-21 13:30:00,20.08,20.1,20.07,20.07,3949.730700179533,8.3615,8.3698,8.3573,8.3573,3949.7307
2006-08-21 13:40:00,20.08,20.09,20.07,20.08,5026.929982046678,8.3615,8.3656,8.3573,8.3615,5026.93
2006-08-21 13:50:00,20.09,20.1,20.07,20.09,13464.991023339317,8.3656,8.3698,8.3573,8.3656,13464.991
2006-08-21 14:00:00,20.09,20.09,20.07,20.08,6463.195691202872,8.3656,8.3656,8.3573,8.3615,6463.1957
2006-08-21 14:10:00,20.07,20.1,20.07,20.09,7360.861759425493,8.3573,8.3698,8.3573,8.3656,7360.8618
2006-08-21 14:20:00,20.07,20.09,20.06,20.09,14721.723518850986,8.3573,8.3656,8.3531,8.3656,14721.7235
2006-08-21 14:30:00,20.07,20.12,20.07,20.11,8617.594254937163,8.3573,8.3781,8.3573,8.374,8617.5943
2006-08-21 14:40:00,20.12,20.12,20.06,20.07,10412.926391382403,8.3781,8.3781,8.3531,8.3573,10412.9264
2006-08-21 14:50:00,20.07,20.09,20.06,20.09,9335.72710951526,8.3573,8.3656,8.3531,8.3656,9335.7271
2006-08-21 15:00:00,20.1,20.11,20.08,20.09,5385.996409335727,8.3698,8.374,8.3615,8.3656,5385.9964
2006-08-21 15:10:00,20.08,20.11,20.08,20.09,3770.197486535009,8.3615,8.374,8.3615,8.3656,3770.1975
2006-08-21 15:20:00,20.09,20.17,20.09,20.16,9874.326750448832,8.3656,8.3989,8.3656,8.3948,9874.3268
2006-08-21 15:30:00,20.17,20.21,20.15,20.15,25673.24955116696,8.3989,8.4156,8.3906,8.3906,25673.2496
2006-08-21 15:40:00,20.15,20.16,20.11,20.11,9694.793536804307,8.3906,8.3948,8.374,8.374,9694.7935
2006-08-21 15:50:00,20.11,20.15,20.11,20.11,15080.789946140034,8.374,8.3906,8.374,8.374,15080.7899
2006-08-22 09:30:00,20.11,20.14,20.11,20.11,3770.197486535009,8.374,8.3865,8.374,8.374,3770.1975
2006-08-22 09:40:00,20.11,20.2,20.11,20.2,7001.795332136444,8.374,8.4114,8.374,8.4114,7001.7953
2006-08-22 09:50:00,20.19,20.22,20.16,20.17,14183.123877917413,8.4073,8.4198,8.3948,8.3989,14183.1239
2006-08-22 10:00:00,20.19,20.21,20.16,20.16,25852.782764811487,8.4073,8.4156,8.3948,8.3948,25852.7828
2006-08-22 10:10:00,20.15,20.22,20.12,20.12,24955.116696588862,8.3906,8.4198,8.3781,8.3781,24955.1167
2006-08-22 10:20:00,20.15,20.21,20.15,20.19,12208.258527827646,8.3906,8.4156,8.3906,8.4073,12208.2585
2006-08-22 10:30:00,20.19,20.2,20.18,20.2,19389.58707360861,8.4073,8.4114,8.4031,8.4114,19389.5871
2006-08-22 10:40:00,20.2,20.21,20.17,20.18,8078.994614003589,8.4114,8.4156,8.3989,8.4031,8078.9946
2006-08-22 10:50:00,20.17,20.19,20.17,20.17,4129.2639138240565,8.3989,8.4073,8.3989,8.3989,4129.2639
2006-08-22 11:00:00,20.16,20.16,20.11,20.11,12746.85816876122,8.3948,8.3948,8.374,8.374,12746.8582
2006-08-22 11:10:00,20.11,20.14,20.11,20.11,21903.05206463196,8.374,8.3865,8.374,8.374,21903.0521
2006-08-22 11:20:00,20.11,20.14,20.11,20.12,4488.3303411131055,8.374,8.3865,8.374,8.3781,4488.3303
2006-08-22 11:30:00,20.13,20.15,20.13,20.14,14542.19030520646,8.3823,8.3906,8.3823,8.3865,14542.1903
2006-08-22 11:40:00,20.15,20.15,20.14,20.15,5206.463195691202,8.3906,8.3906,8.3865,8.3906,5206.4632
2006-08-22 11:50:00,20.14,20.14,20.13,20.14,8438.061041292638,8.3865,8.3865,8.3823,8.3865,8438.061
2006-08-22 12:00:00,20.14,20.14,20.11,20.11,10233.39317773788,8.3865,8.3865,8.374,8.374,10233.3932
2006-08-22 12:10:00,20.11,20.12,20.1,20.1,8258.527827648113,8.374,8.3781,8.3698,8.3698,8258.5278
2006-08-22 12:20:00,20.09,20.1,20.07,20.08,10233.39317773788,8.3656,8.3698,8.3573,8.3615,10233.3932
2006-08-22 12:30:00,20.07,20.07,20.04,20.04,5745.062836624775,8.3573,8.3573,8.3448,8.3448,5745.0628
2006-08-22 12:40:00,20.04,20.04,20.02,20.03,11490.12567324955,8.3448,8.3448,8.3365,8.3406,11490.1257
2006-08-22 12:50:00,20.03,20.04,20.02,20.04,11669.658886894074,8.3406,8.3448,8.3365,8.3448,11669.6589
2006-08-22 13:00:00,20.02,20.02,19.97,19.99,16517.055655296226,8.3365,8.3365,8.3157,8.324,16517.0557
2006-08-22 13:10:00,20.0,20.01,19.99,20.0,15439.856373429082,8.3282,8.3323,8.324,8.3282,15439.8564
2006-08-22 13:20:00,20.0,20.0,19.96,19.97,7360.861759425493,8.3282,8.3282,8.3115,8.3157,7360.8618
2006-08-22 13:30:00,19.97,19.98,19.95,19.97,9874.326750448832,8.3157,8.3198,8.3073,8.3157,9874.3268
2006-08-22 13:40:00,19.96,19.97,19.94,19.96,21543.985637342907,8.3115,8.3157,8.3032,8.3115,21543.9856
2006-08-22 13:50:00,19.96,19.98,19.95,19.97,11310.592459605024,8.3115,8.3198,8.3073,8.3157,11310.5925
2006-08-22 14:00:00,19.97,19.99,19.94,19.95,13644.52423698384,8.3157,8.324,8.3032,8.3073,13644.5242
2006-08-22 14:10:00,19.95,19.98,19.94,19.97,12926.391382405744,8.3073,8.3198,8.3032,8.3157,12926.3914
2006-08-22 14:20:00,19.97,19.99,19.95,19.96,22980.2513464991,8.3157,8.324,8.3073,8.3115,22980.2513
2006-08-22 14:30:00,19.97,19.97,19.93,19.94,24057.450628366245,8.3157,8.3157,8.299,8.3032,24057.4506
2006-08-22 14:40:00,19.94,19.95,19.94,19.94,20287.25314183124,8.3032,8.3073,8.3032,8.3032,20287.2531
2006-08-22 14:50:00,19.94,19.97,19.93,19.97,20646.319569120285,8.3032,8.3157,8.299,8.3157,20646.3196
2006-08-22 15:00:00,19.98,20.0,19.97,19.99,13824.057450628365,8.3198,8.3282,8.3157,8.324,13824.0575
2006-08-22 15:10:00,20.0,20.02,19.99,20.02,29443.44703770197,8.3282,8.3365,8.324,8.3365,29443.447
2006-08-22 15:20:00,20.01,20.06,20.01,20.04,33752.24416517055,8.3323,8.3531,8.3323,8.3448,33752.2442
2006-08-22 15:30:00,20.04,20.05,20.0,20.0,56732.49551166965,8.3448,8.349,8.3282,8.3282,56732.4955
2006-08-22 15:40:00,20.0,20.01,19.96,19.96,17773.788150807897,8.3282,8.3323,8.3115,8.3115,17773.7882
2006-08-22 15:50:00,19.96,20.0,19.94,19.99,57450.62836624775,8.3115,8.3282,8.3032,8.324,57450.6284
2006-08-23 09:30:00,20.01,20.09,19.96,20.09,16696.58886894075,8.3323,8.3656,8.3115,8.3656,16696.5889
2006-08-23 09:40:00,20.1,20.12,20.04,20.05,13105.924596050269,8.3698,8.3781,8.3448,8.349,13105.9246
2006-08-23 09:50:00,20.05,20.11,20.05,20.06,10053.859964093355,8.349,8.374,8.349,8.3531,10053.86
2006-08-23 10:00:00,20.06,20.06,20.03,20.03,42908.438061041285,8.3531,8.3531,8.3406,8.3406,42908.4381
2006-08-23 10:10:00,20.03,20.03,19.96,19.96,34111.3105924596,8.3406,8.3406,8.3115,8.3115,34111.3106
2006-08-23 10:20:00,19.96,19.99,19.91,19.99,48294.43447037701,8.3115,8.324,8.2907,8.324,48294.4345
2006-08-23 10:30:00,19.96,19.96,19.93,19.94,32854.57809694793,8.3115,8.3115,8.299,8.3032,32854.5781
2006-08-23 10:40:00,19.95,19.95,19.91,19.93,79712.74685816874,8.3073,8.3073,8.2907,8.299,79712.7469
2006-08-23 10:50:00,19.92,19.95,19.92,19.94,28904.8473967684,8.2948,8.3073,8.2948,8.3032,28904.8474
2006-08-23 11:00:00,19.94,19.95,19.93,19.94,47755.83482944344,8.3032,8.3073,8.299,8.3032,47755.8348
2006-08-23 11:10:00,19.94,19.95,19.93,19.93,17773.788150807897,8.3032,8.3073,8.299,8.299,17773.7882
2006-08-23 11:20:00,19.92,19.94,19.9,19.92,71813.28545780969,8.2948,8.3032,8.2865,8.2948,71813.2855
2006-08-23 11:30:00,19.9,19.9,19.86,19.86,14183.123877917413,8.2865,8.2865,8.2699,8.2699,14183.1239
2006-08-23 11:40:00,19.86,19.87,19.85,19.86,18491.921005386,8.2699,8.274,8.2657,8.2699,18491.921
2006-08-23 11:50:00,19.84,19.85,19.79,19.8,75583.4829443447,8.2615,8.2657,8.2407,8.2449,75583.4829
2006-08-23 12:00:00,19.81,19.82,19.79,19.8,10592.459605026928,8.249,8.2532,8.2407,8.2449,10592.4596
2006-08-23 12:10:00,19.8,19.83,19.78,19.79,15619.389587073609,8.2449,8.2574,8.2365,8.2407,15619.3896
2006-08-23 12:20:00,19.81,19.81,19.78,19.8,10951.526032315976,8.249,8.249,8.2365,8.2449,10951.526
2006-08-23 12:30:00,19.81,19.86,19.8,19.85,15080.789946140034,8.249,8.2699,8.2449,8.2657,15080.7899
2006-08-23 12:40:00,19.84,19.87,19.83,19.87,21005.38599640933,8.2615,8.274,8.2574,8.274,21005.386
2006-08-23 12:50:00,19.88,19.88,19.87,19.87,8976.660682226211,8.2782,8.2782,8.274,8.274,8976.6607
2006-08-23 13:00:00,19.87,19.87,19.78,19.78,41472.17235188509,8.274,8.274,8.2365,8.2365,41472.1724
2006-08-23 13:10:00,19.78,19.8,19.78,19.8,15798.92280071813,8.2365,8.2449,8.2365,8.2449,15798.9228
2006-08-23 13:20:00,19.8,19.8,19.78,19.78,13105.924596050269,8.2449,8.2449,8.2365,8.2365,13105.9246
2006-08-23 13:30:00,19.8,19.8,19.78,19.78,15260.323159784555,8.2449,8.2449,8.2365,8.2365,15260.3232
2006-08-23 13:40:00,19.78,19.78,19.75,19.75,98563.7342908438,8.2365,8.2365,8.2241,8.2241,98563.7343
2006-08-23 13:50:00,19.74,19.8,19.74,19.79,19389.58707360861,8.2199,8.2449,8.2199,8.2407,19389.5871
2006-08-23 14:00:00,19.79,19.82,19.79,19.81,10412.926391382403,8.2407,8.2532,8.2407,8.249,10412.9264
2006-08-23 14:10:00,19.8,19.86,19.79,19.86,35008.97666068222,8.2449,8.2699,8.2407,8.2699,35008.9767
2006-08-23 14:20:00,19.86,19.87,19.82,19.85,9335.72710951526,8.2699,8.274,8.2532,8.2657,9335.7271
2006-08-23 14:30:00,19.85,19.87,19.83,19.85,9874.326750448832,8.2657,8.274,8.2574,8.2657,9874.3268
2006-08-23 14:40:00,19.87,19.88,19.84,19.86,8617.594254937163,8.274,8.2782,8.2615,8.2699,8617.5943
2006-08-23 14:50:00,19.86,19.86,19.8,19.81,18312.38779174147,8.2699,8.2699,8.2449,8.249,18312.3878
2006-08-23 15:00:00,19.8,19.82,19.8,19.81,17953.321364452422,8.2449,8.2532,8.2449,8.249,17953.3214
2006-08-23 15:10:00,19.83,19.87,19.78,19.81,38599.64093357271,8.2574,8.274,8.2365,8.249,38599.6409
2006-08-23 15:20:00,19.81,19.85,19.8,19.83,17414.721723518847,8.249,8.2657,8.2449,8.2574,17414.7217
2006-08-23 15:30:00,19.83,19.85,19.81,19.81,8258.527827648113,8.2574,8.2657,8.249,8.249,8258.5278
2006-08-23 15:40:00,19.81,19.88,19.81,19.88,17773.788150807897,8.249,8.2782,8.249,8.2782,17773.7882
2006-08-23 15:50:00,19.9,19.91,19.88,19.91,20107.71992818671,8.2865,8.2907,8.2782,8.2907,20107.7199
2006-08-24 09:30:00,19.88,19.91,19.85,19.86,26750.44883303411,8.2782,8.2907,8.2657,8.2699,26750.4488
2006-08-24 09:40:00,19.87,19.91,19.84,19.85,21723.518850987428,8.274,8.2907,8.2615,8.2657,21723.5189
2006-08-24 09:50:00,19.83,19.84,19.78,19.82,14003.590664272888,8.2574,8.2615,8.2365,8.2532,14003.5907
2006-08-24 10:00:00,19.81,19.81,19.73,19.8,4847.396768402154,8.249,8.249,8.2157,8.2449,4847.3968
2006-08-24 10:10:00,19.81,19.84,19.81,19.84,2154.3985637342907,8.249,8.2615,8.249,8.2615,2154.3986
2006-08-24 10:20:00,19.84,19.84,19.8,19.8,11669.658886894074,8.2615,8.2615,8.2449,8.2449,11669.6589
2006-08-24 10:30:00,19.78,19.78,19.67,19.67,7360.861759425493,8.2365,8.2365,8.1907,8.1907,7360.8618
2006-08-24 10:40:00,19.68,19.68,19.63,19.68,5924.596050269299,8.1949,8.1949,8.1741,8.1949,5924.5961
2006-08-24 10:50:00,19.65,19.68,19.65,19.67,1795.3321364452422,8.1824,8.1949,8.1824,8.1907,1795.3321
2006-08-24 11:00:00,19.66,19.71,19.66,19.71,1974.8653500897665,8.1866,8.2074,8.1866,8.2074,1974.8654
2006-08-24 11:10:00,19.73,19.73,19.7,19.71,6642.728904847396,8.2157,8.2157,8.2032,8.2074,6642.7289
2006-08-24 11:20:00,19.71,19.72,19.7,19.7,10233.39317773788,8.2074,8.2116,8.2032,8.2032,10233.3932
2006-08-24 11:30:00,19.7,19.73,19.7,19.72,10592.459605026928,8.2032,8.2157,8.2032,8.2116,10592.4596
2006-08-24 11:40:00,19.73,19.76,19.73,19.76,13824.057450628365,8.2157,8.2282,8.2157,8.2282,13824.0575
2006-08-24 11:50:00,19.75,19.75,19.7,19.71,5026.929982046678,8.2241,8.2241,8.2032,8.2074,5026.93
2006-08-24 12:00:00,19.7,19.71,19.7,19.7,3949.730700179533,8.2032,8.2074,8.2032,8.2032,3949.7307
2006-08-24 12:10:00,19.68,19.7,19.67,19.7,6822.26211849192,8.1949,8.2032,8.1907,8.2032,6822.2621
2006-08-24 12:20:00,19.7,19.7,19.66,19.67,2513.464991023339,8.2032,8.2032,8.1866,8.1907,2513.465
2006-08-24 12:30:00,19.68,19.69,19.68,19.69,4308.7971274685815,8.1949,8.1991,8.1949,8.1991,4308.7971
2006-08-24 12:40:00,19.69,19.7,19.69,19.7,2154.3985637342907,8.1991,8.2032,8.1991,8.2032,2154.3986
2006-08-24 12:50:00,19.69,19.7,19.67,19.67,4129.2639138240565,8.1991,8.2032,8.1907,8.1907,4129.2639
2006-08-24 13:00:00,19.68,19.69,19.66,19.69,1256.7324955116694,8.1949,8.1991,8.1866,8.1991,1256.7325
2006-08-24 13:10:00,19.69,19.71,19.69,19.7,10592.459605026928,8.1991,8.2074,8.1991,8.2032,10592.4596
2006-08-24 13:20:00,19.71,19.77,19.71,19.75,5206.463195691202,8.2074,8.2324,8.2074,8.2241,5206.4632
2006-08-24 13:30:00,19.76,19.76,19.73,19.76,2513.464991023339,8.2282,8.2282,8.2157,8.2282,2513.465
2006-08-24 13:40:00,19.76,19.76,19.75,19.76,1077.1992818671454,8.2282,8.2282,8.2241,8.2282,1077.1993
2006-08-24 13:50:00,19.76,19.78,19.76,19.78,3590.6642728904844,8.2282,8.2365,8.2282,8.2365,3590.6643
2006-08-24 14:00:00,19.77,19.81,19.77,19.81,6104.129263913823,8.2324,8.249,8.2324,8.249,6104.1293
2006-08-24 14:10:00,19.77,19.81,19.77,19.77,3770.197486535009,8.2324,8.249,8.2324,8.2324,3770.1975
2006-08-24 14:20:00,19.79,19.79,19.75,19.76,1795.3321364452422,8.2407,8.2407,8.2241,8.2282,1795.3321
2006-08-24 14:30:00,19.75,19.76,19.73,19.73,2872.531418312388,8.2241,8.2282,8.2157,8.2157,2872.5314
2006-08-24 14:40:00,19.73,19.75,19.71,19.75,18850.987432675043,8.2157,8.2241,8.2074,8.2241,18850.9874
2006-08-24 14:50:00,19.75,19.75,19.74,19.75,1256.7324955116694,8.2241,8.2241,8.2199,8.2241,1256.7325
2006-08-24 15:00:00,19.76,19.76,19.73,19.74,3231.597845601436,8.2282,8.2282,8.2157,8.2199,3231.5978
2006-08-24 15:10:00,19.73,19.73,19.67,19.67,15978.456014362657,8.2157,8.2157,8.1907,8.1907,15978.456
2006-08-24 15:20:00,19.67,19.69,19.67,19.69,8438.061041292638,8.1907,8.1991,8.1907,8.1991,8438.061
2006-08-24 15:30:00,19.7,19.72,19.68,19.7,8078.994614003589,8.2032,8.2116,8.1949,8.2032,8078.9946
2006-08-24 15:40:00,19.72,19.76,19.7,19.75,10951.526032315976,8.2116,8.2282,8.2032,8.2241,10951.526
2006-08-24 15:50:00,19.76,19.76,19.73,19.73,40394.97307001795,8.2282,8.2282,8.2157,8.2157,40394.9731
2006-08-25 09:30:00,19.72,19.77,19.7,19.7,13285.457809694792,8.2116,8.2324,8.2032,8.2032,13285.4578
2006-08-25 09:40:00,19.7,19.77,19.7,19.75,4847.396768402154,8.2032,8.2324,8.2032,8.2241,4847.3968
2006-08-25 09:50:00,19.75,19.75,19.7,19.72,11490.12567324955,8.2241,8.2241,8.2032,8.2116,11490.1257
2006-08-25 10:00:00,19.72,19.77,19.71,19.72,14183.123877917413,8.2116,8.2324,8.2074,8.2116,14183.1239
2006-08-25 10:10:00,19.72,19.77,19.72,19.74,1795.3321364452422,8.2116,8.2324,8.2116,8.2199,1795.3321
2006-08-25 10:20:00,19.76,19.78,19.72,19.73,6104.129263913823,8.2282,8.2365,8.2116,8.2157,6104.1293
2006-08-25 10:30:00,19.76,19.76,19.75,19.75,2692.998204667864,8.2282,8.2282,8.2241,8.2241,2692.9982
2006-08-25 10:40:00,19.75,19.75,19.72,19.75,4129.2639138240565,8.2241,8.2241,8.2116,8.2241,4129.2639
2006-08-25 10:50:00,19.76,19.76,19.72,19.74,2513.464991023339,8.2282,8.2282,8.2116,8.2199,2513.465
2006-08-25 11:00:00,19.72,19.74,19.71,19.72,19210.05385996409,8.2116,8.2199,8.2074,8.2116,19210.0539
2006-08-25 11:10:00,19.72,19.75,19.71,19.73,2154.3985637342907,8.2116,8.2241,8.2074,8.2157,2154.3986
2006-08-25 11:20:00,19.72,19.72,19.7,19.72,11669.658886894074,8.2116,8.2116,8.2032,8.2116,11669.6589
2006-08-25 11:30:00,19.71,19.72,19.67,19.67,17055.6552962298,8.2074,8.2116,8.1907,8.1907,17055.6553
2006-08-25 11:40:00,19.67,19.68,19.67,19.68,2154.3985637342907,8.1907,8.1949,8.1907,8.1949,2154.3986
2006-08-25 11:50:00,19.67,19.7,19.67,19.68,3411.13105924596,8.1907,8.2032,8.1907,8.1949,3411.1311
2006-08-25 12:00:00,19.7,19.72,19.69,19.72,1256.7324955116694,8.2032,8.2116,8.1991,8.2116,1256.7325
2006-08-25 12:10:00,19.69,19.72,19.69,19.72,6104.129263913823,8.1991,8.2116,8.1991,8.2116,6104.1293
2006-08-25 12:20:00,19.7,19.7,19.67,19.7,4667.86355475763,8.2032,8.2032,8.1907,8.2032,4667.8636
2006-08-25 12:30:00,19.71,19.71,19.69,19.69,897.6660682226211,8.2074,8.2074,8.1991,8.1991,897.6661
2006-08-25 12:40:00,19.69,19.69,19.68,19.68,2872.531418312388,8.1991,8.1991,8.1949,8.1949,2872.5314
2006-08-25 12:50:00,19.67,19.69,19.67,19.68,8617.594254937163,8.1907,8.1991,8.1907,8.1949,8617.5943
2006-08-25 13:00:00,19.69,19.7,19.67,19.68,9515.260323159782,8.1991,8.2032,8.1907,8.1949,9515.2603
2006-08-25 13:10:00,19.69,19.73,19.68,19.71,4308.7971274685815,8.1991,8.2157,8.1949,8.2074,4308.7971
2006-08-25 13:20:00,19.71,19.72,19.71,19.72,1436.2657091561937,8.2074,8.2116,8.2074,8.2116,1436.2657
2006-08-25 13:30:00,19.72,19.72,19.7,19.7,2692.998204667864,8.2116,8.2116,8.2032,8.2032,2692.9982
2006-08-25 13:40:00,19.7,19.71,19.7,19.71,5206.463195691202,8.2032,8.2074,8.2032,8.2074,5206.4632
2006-08-25 13:50:00,19.71,19.71,19.68,19.68,17594.254937163372,8.2074,8.2074,8.1949,8.1949,17594.2549
2006-08-25 14:00:00,19.67,19.7,19.67,19.7,7001.795332136444,8.1907,8.2032,8.1907,8.2032,7001.7953
2006-08-25 14:10:00,19.7,19.71,19.66,19.7,11669.658886894074,8.2032,8.2074,8.1866,8.2032,11669.6589
2006-08-25 14:20:00,19.7,19.71,19.7,19.71,4488.3303411131055,8.2032,8.2074,8.2032,8.2074,4488.3303
2006-08-25 14:30:00,19.72,19.72,19.71,19.72,7001.795332136444,8.2116,8.2116,8.2074,8.2116,7001.7953
2006-08-25 14:40:00,19.71,19.71,19.68,19.69,5206.463195691202,8.2074,8.2074,8.1949,8.1991,5206.4632
2006-08-25 14:50:00,19.68,19.7,19.67,19.68,8438.061041292638,8.1949,8.2032,8.1907,8.1949,8438.061
2006-08-25 15:00:00,19.69,19.71,19.68,19.7,8438.061041292638,8.1991,8.2074,8.1949,8.2032,8438.061
2006-08-25 15:10:00,19.7,19.71,19.69,19.71,6822.26211849192,8.2032,8.2074,8.1991,8.2074,6822.2621
2006-08-25 15:20:00,19.71,19.72,19.7,19.72,7540.394973070017,8.2074,8.2116,8.2032,8.2116,7540.395
2006-08-25 15:30:00,19.71,19.72,19.69,19.7,12028.725314183122,8.2074,8.2116,8.1991,8.2032,12028.7253
2006-08-25 15:40:00,19.7,19.7,19.67,19.68,22082.58527827648,8.2032,8.2032,8.1907,8.1949,22082.5853
2006-08-25 15:50:00,19.7,19.7,19.67,19.69,35547.576301615794,8.2032,8.2032,8.1907,8.1991,35547.5763
2006-08-28 09:30:00,19.73,19.74,19.7,19.71,30520.64631956912,8.2157,8.2199,8.2032,8.2074,30520.6463
2006-08-28 09:40:00,19.71,19.71,19.68,19.68,72531.41831238777,8.2074,8.2074,8.1949,8.1949,72531.4183
2006-08-28 09:50:00,19.74,19.74,19.72,19.74,5026.929982046678,8.2199,8.2199,8.2116,8.2199,5026.93
2006-08-28 10:00:00,19.74,19.75,19.73,19.75,38599.64093357271,8.2199,8.2241,8.2157,8.2241,38599.6409
2006-08-28 10:10:00,19.77,19.82,19.76,19.77,100179.5332136445,8.2324,8.2532,8.2282,8.2324,100179.5332
2006-08-28 10:20:00,19.78,19.83,19.75,19.8,12746.85816876122,8.2365,8.2574,8.2241,8.2449,12746.8582
2006-08-28 10:30:00,19.8,19.86,19.8,19.86,8438.061041292638,8.2449,8.2699,8.2449,8.2699,8438.061
2006-08-28 10:40:00,19.88,19.91,19.87,19.9,3949.730700179533,8.2782,8.2907,8.274,8.2865,3949.7307
2006-08-28 10:50:00,19.88,19.94,19.85,19.91,8438.061041292638,8.2782,8.3032,8.2657,8.2907,8438.061
2006-08-28 11:00:00,19.91,19.96,19.91,19.92,8617.594254937163,8.2907,8.3115,8.2907,8.2948,8617.5943
2006-08-28 11:10:00,19.94,19.96,19.94,19.94,3411.13105924596,8.3032,8.3115,8.3032,8.3032,3411.1311
2006-08-28 11:20:00,19.95,19.96,19.94,19.96,5924.596050269299,8.3073,8.3115,8.3032,8.3115,5924.5961
2006-08-28 11:30:00,19.95,19.96,19.93,19.96,16517.055655296226,8.3073,8.3115,8.299,8.3115,16517.0557
2006-08-28 11:40:00,19.96,19.97,19.94,19.96,6822.26211849192,8.3115,8.3157,8.3032,8.3115,6822.2621
2006-08-28 11:50:00,19.96,20.01,19.96,20.01,10053.859964093355,8.3115,8.3323,8.3115,8.3323,10053.86
2006-08-28 12:00:00,20.0,20.0,19.97,19.97,6642.728904847396,8.3282,8.3282,8.3157,8.3157,6642.7289
2006-08-28 12:10:00,19.97,19.98,19.95,19.95,7181.328545780969,8.3157,8.3198,8.3073,8.3073,7181.3285
2006-08-28 12:20:00,19.95,19.97,19.95,19.96,5206.463195691202,8.3073,8.3157,8.3073,8.3115,5206.4632
2006-08-28 12:30:00,19.95,19.95,19.93,19.93,5565.529622980251,8.3073,8.3073,8.299,8.299,5565.5296
2006-08-28 12:40:00,19.94,19.94,19.92,19.92,3411.13105924596,8.3032,8.3032,8.2948,8.2948,3411.1311
2006-08-28 12:50:00,19.93,19.96,19.93,19.95,4488.3303411131055,8.299,8.3115,8.299,8.3073,4488.3303
2006-08-28 13:00:00,19.95,19.96,19.94,19.95,6104.129263913823,8.3073,8.3115,8.3032,8.3073,6104.1293
2006-08-28 13:10:00,19.95,19.96,19.94,19.94,4308.7971274685815,8.3073,8.3115,8.3032,8.3032,4308.7971
2006-08-28 13:20:00,19.95,19.96,19.94,19.95,10412.926391382403,8.3073,8.3115,8.3032,8.3073,10412.9264
2006-08-28 13:30:00,19.95,19.95,19.94,19.95,10951.526032315976,8.3073,8.3073,8.3032,8.3073,10951.526
2006-08-28 13:40:00,19.94,19.95,19.92,19.95,9335.72710951526,8.3032,8.3073,8.2948,8.3073,9335.7271
2006-08-28 13:50:00,19.95,20.01,19.95,20.01,7360.861759425493,8.3073,8.3323,8.3073,8.3323,7360.8618
2006-08-28 14:00:00,20.01,20.04,19.99,20.0,12746.85816876122,8.3323,8.3448,8.324,8.3282,12746.8582
2006-08-28 14:10:00,19.99,20.02,19.99,20.0,14542.19030520646,8.324,8.3365,8.324,8.3282,14542.1903
2006-08-28 14:20:00,20.0,20.01,20.0,20.0,4667.86355475763,8.3282,8.3323,8.3282,8.3282,4667.8636
2006-08-28 14:30:00,20.0,20.0,19.97,19.97,13105.924596050269,8.3282,8.3282,8.3157,8.3157,13105.9246
2006-08-28 14:40:00,19.96,19.97,19.96,19.96,8078.994614003589,8.3115,8.3157,8.3115,8.3115,8078.9946
2006-08-28 14:50:00,19.95,19.99,19.95,19.98,12028.725314183122,8.3073,8.324,8.3073,8.3198,12028.7253
2006-08-28 15:00:00,19.97,19.97,19.95,19.96,65170.55655296229,8.3157,8.3157,8.3073,8.3115,65170.5566
2006-08-28 15:10:00,19.97,20.0,19.95,20.0,13824.057450628365,8.3157,8.3282,8.3073,8.3282,13824.0575
2006-08-28 15:20:00,20.0,20.02,19.96,20.02,26032.31597845601,8.3282,8.3365,8.3115,8.3365,26032.316
2006-08-28 15:30:00,20.02,20.04,19.99,19.99,15260.323159784555,8.3365,8.3448,8.324,8.324,15260.3232
2006-08-28 15:40:00,19.99,20.01,19.97,20.0,37342.90843806104,8.324,8.3323,8.3157,8.3282,37342.9084
2006-08-28 15:50:00,19.99,20.02,19.99,20.01,29622.980251346493,8.324,8.3365,8.324,8.3323,29622.9803
2006-08-29 09:30:00,20.09,20.16,20.07,20.11,5565.529622980251,8.3656,8.3948,8.3573,8.374,5565.5296
2006-08-29 09:40:00,20.11,20.11,20.06,20.06,6463.195691202872,8.374,8.374,8.3531,8.3531,6463.1957
2006-08-29 09:50:00,20.07,20.09,20.04,20.08,7001.795332136444,8.3573,8.3656,8.3448,8.3615,7001.7953
2006-08-29 10:00:00,20.06,20.1,20.05,20.07,4488.3303411131055,8.3531,8.3698,8.349,8.3573,4488.3303
2006-08-29 10:10:00,20.05,20.07,20.05,20.06,18312.38779174147,8.349,8.3573,8.349,8.3531,18312.3878
2006-08-29 10:20:00,20.06,20.07,20.02,20.05,18132.854578096943,8.3531,8.3573,8.3365,8.349,18132.8546
2006-08-29 10:30:00,20.04,20.04,20.01,20.02,4667.86355475763,8.3448,8.3448,8.3323,8.3365,4667.8636
2006-08-29 10:40:00,20.02,20.04,20.02,20.03,2692.998204667864,8.3365,8.3448,8.3365,8.3406,2692.9982
2006-08-29 10:50:00,20.04,20.04,20.01,20.02,15260.323159784555,8.3448,8.3448,8.3323,8.3365,15260.3232
2006-08-29 11:00:00,20.02,20.02,20.01,20.01,2333.931777378815,8.3365,8.3365,8.3323,8.3323,2333.9318
2006-08-29 11:10:00,20.01,20.02,20.01,20.01,2333.931777378815,8.3323,8.3365,8.3323,8.3323,2333.9318
2006-08-29 11:20:00,20.01,20.01,20.01,20.01,2513.464991023339,8.3323,8.3323,8.3323,8.3323,2513.465
2006-08-29 11:30:00,20.01,20.02,19.94,19.95,10592.459605026928,8.3323,8.3365,8.3032,8.3073,10592.4596
2006-08-29 11:40:00,19.95,19.97,19.92,19.92,8797.127468581686,8.3073,8.3157,8.2948,8.2948,8797.1275
2006-08-29 11:50:00,19.93,19.93,19.9,19.92,1795.3321364452422,8.299,8.299,8.2865,8.2948,1795.3321
2006-08-29 12:00:00,19.93,19.95,19.91,19.95,2154.3985637342907,8.299,8.3073,8.2907,8.3073,2154.3986
2006-08-29 12:10:00,19.93,19.94,19.91,19.92,13285.457809694792,8.299,8.3032,8.2907,8.2948,13285.4578
2006-08-29 12:20:00,19.92,19.92,19.9,19.9,9335.72710951526,8.2948,8.2948,8.2865,8.2865,9335.7271
2006-08-29 12:30:00,19.9,19.9,19.9,19.9,1256.7324955116694,8.2865,8.2865,8.2865,8.2865,1256.7325
2006-08-29 12:40:00,19.9,19.9,19.9,19.9,7540.394973070017,8.2865,8.2865,8.2865,8.2865,7540.395
2006-08-29 12:50:00,19.89,19.89,19.89,19.89,3052.0646319569114,8.2823,8.2823,8.2823,8.2823,3052.0646
2006-08-29 13:00:00,19.9,19.9,19.89,19.89,1795.3321364452422,8.2865,8.2865,8.2823,8.2823,1795.3321
2006-08-29 13:10:00,19.9,19.91,19.89,19.91,8797.127468581686,8.2865,8.2907,8.2823,8.2907,8797.1275
2006-08-29 13:20:00,19.92,19.92,19.91,19.91,7181.328545780969,8.2948,8.2948,8.2907,8.2907,7181.3285
2006-08-29 13:30:00,19.92,19.92,19.89,19.9,5206.463195691202,8.2948,8.2948,8.2823,8.2865,5206.4632
2006-08-29 13:40:00,19.91,19.91,19.89,19.89,8617.594254937163,8.2907,8.2907,8.2823,8.2823,8617.5943
2006-08-29 13:50:00,19.89,19.9,19.89,19.9,3052.0646319569114,8.2823,8.2865,8.2823,8.2865,3052.0646
2006-08-29 14:00:00,19.89,19.94,19.87,19.94,14003.590664272888,8.2823,8.3032,8.274,8.3032,14003.5907
2006-08-29 14:10:00,19.92,19.96,19.92,19.93,28186.7145421903,8.2948,8.3115,8.2948,8.299,28186.7145
2006-08-29 14:20:00,19.94,19.94,19.91,19.92,10412.926391382403,8.3032,8.3032,8.2907,8.2948,10412.9264
2006-08-29 14:30:00,19.92,19.96,19.92,19.95,7899.461400359065,8.2948,8.3115,8.2948,8.3073,7899.4614
2006-08-29 14:40:00,19.95,19.97,19.91,19.93,8797.127468581686,8.3073,8.3157,8.2907,8.299,8797.1275
2006-08-29 14:50:00,19.93,19.94,19.91,19.92,5924.596050269299,8.299,8.3032,8.2907,8.2948,5924.5961
2006-08-29 15:00:00,19.94,19.95,19.91,19.91,9515.260323159782,8.3032,8.3073,8.2907,8.2907,9515.2603
2006-08-29 15:10:00,19.92,19.96,19.92,19.95,11490.12567324955,8.2948,8.3115,8.2948,8.3073,11490.1257
2006-08-29 15:20:00,19.95,20.02,19.95,20.01,9335.72710951526,8.3073,8.3365,8.3073,8.3323,9335.7271
2006-08-29 15:30:00,20.01,20.05,20.0,20.05,11669.658886894074,8.3323,8.349,8.3282,8.349,11669.6589
2006-08-29 15:40:00,20.04,20.07,20.04,20.07,17594.254937163372,8.3448,8.3573,8.3448,8.3573,17594.2549
2006-08-29 15:50:00,20.05,20.07,20.0,20.06,46678.6355475763,8.349,8.3573,8.3282,8.3531,46678.6355
2006-08-30 09:30:00,20.07,20.19,20.07,20.11,8258.527827648113,8.3573,8.4073,8.3573,8.374,8258.5278
2006-08-30 09:40:00,20.11,20.16,20.11,20.14,5565.529622980251,8.374,8.3948,8.374,8.3865,5565.5296
2006-08-30 09:50:00,20.14,20.14,20.05,20.12,3770.197486535009,8.3865,8.3865,8.349,8.3781,3770.1975
2006-08-30 10:00:00,20.12,20.24,20.12,20.2,17235.188509874326,8.3781,8.4281,8.3781,8.4114,17235.1885
2006-08-30 10:10:00,20.21,20.24,20.17,20.24,10592.459605026928,8.4156,8.4281,8.3989,8.4281,10592.4596
2006-08-30 10:20:00,20.25,20.26,20.22,20.22,6822.26211849192,8.4323,8.4364,8.4198,8.4198,6822.2621
2006-08-30 10:30:00,20.24,20.25,20.22,20.25,21543.985637342907,8.4281,8.4323,8.4198,8.4323,21543.9856
2006-08-30 10:40:00,20.24,20.25,20.2,20.24,19928.186714542186,8.4281,8.4323,8.4114,8.4281,19928.1867
2006-08-30 10:50:00,20.24,20.24,20.19,20.19,22082.58527827648,8.4281,8.4281,8.4073,8.4073,22082.5853
2006-08-30 11:00:00,20.18,20.2,20.17,20.2,12567.324955116695,8.4031,8.4114,8.3989,8.4114,12567.325
2006-08-30 11:10:00,20.2,20.26,20.2,20.26,10412.926391382403,8.4114,8.4364,8.4114,8.4364,10412.9264
2006-08-30 11:20:00,20.25,20.3,20.24,20.29,6463.195691202872,8.4323,8.4531,8.4281,8.4489,6463.1957
2006-08-30 11:30:00,20.29,20.29,20.26,20.26,2333.931777378815,8.4489,8.4489,8.4364,8.4364,2333.9318
2006-08-30 11:40:00,20.25,20.26,20.22,20.25,47935.36804308796,8.4323,8.4364,8.4198,8.4323,47935.368
2006-08-30 11:50:00,20.25,20.25,20.22,20.24,2154.3985637342907,8.4323,8.4323,8.4198,8.4281,2154.3986
2006-08-30 12:00:00,20.25,20.26,20.24,20.24,3770.197486535009,8.4323,8.4364,8.4281,8.4281,3770.1975
2006-08-30 12:10:00,20.25,20.25,20.18,20.19,3231.597845601436,8.4323,8.4323,8.4031,8.4073,3231.5978
2006-08-30 12:20:00,20.18,20.21,20.18,20.19,3590.6642728904844,8.4031,8.4156,8.4031,8.4073,3590.6643
2006-08-30 12:30:00,20.2,20.22,20.19,20.22,3770.197486535009,8.4114,8.4198,8.4073,8.4198,3770.1975
2006-08-30 12:40:00,20.21,20.21,20.21,20.21,1436.2657091561937,8.4156,8.4156,8.4156,8.4156,1436.2657
2006-08-30 12:50:00,20.21,20.24,20.21,20.24,3770.197486535009,8.4156,8.4281,8.4156,8.4281,3770.1975
2006-08-30 13:00:00,20.24,20.24,20.21,20.22,1795.3321364452422,8.4281,8.4281,8.4156,8.4198,1795.3321
2006-08-30 13:10:00,20.21,20.23,20.21,20.21,1615.798922800718,8.4156,8.4239,8.4156,8.4156,1615.7989
2006-08-30 13:20:00,20.22,20.24,20.22,20.22,3231.597845601436,8.4198,8.4281,8.4198,8.4198,3231.5978
2006-08-30 13:30:00,20.22,20.22,20.21,20.21,3770.197486535009,8.4198,8.4198,8.4156,8.4156,3770.1975
2006-08-30 13:40:00,20.22,20.22,20.2,20.2,1256.7324955116694,8.4198,8.4198,8.4114,8.4114,1256.7325
2006-08-30 13:50:00,20.2,20.2,20.18,20.18,3052.0646319569114,8.4114,8.4114,8.4031,8.4031,3052.0646
2006-08-30 14:00:00,20.17,20.19,20.16,20.19,3411.13105924596,8.3989,8.4073,8.3948,8.4073,3411.1311
2006-08-30 14:10:00,20.17,20.17,20.14,20.16,3231.597845601436,8.3989,8.3989,8.3865,8.3948,3231.5978
2006-08-30 14:20:00,20.15,20.15,20.12,20.12,5924.596050269299,8.3906,8.3906,8.3781,8.3781,5924.5961
2006-08-30 14:30:00,20.14,20.15,20.09,20.11,9515.260323159782,8.3865,8.3906,8.3656,8.374,9515.2603
2006-08-30 14:40:00,20.12,20.15,20.12,20.12,5924.596050269299,8.3781,8.3906,8.3781,8.3781,5924.5961
2006-08-30 14:50:00,20.12,20.14,20.12,20.12,4667.86355475763,8.3781,8.3865,8.3781,8.3781,4667.8636
2006-08-30 15:00:00,20.12,20.14,20.11,20.13,10592.459605026928,8.3781,8.3865,8.374,8.3823,10592.4596
2006-08-30 15:10:00,20.12,20.14,20.11,20.14,7360.861759425493,8.3781,8.3865,8.374,8.3865,7360.8618
2006-08-30 15:20:00,20.14,20.16,20.14,20.16,12926.391382405744,8.3865,8.3948,8.3865,8.3948,12926.3914
2006-08-30 15:30:00,20.16,20.16,20.13,20.15,44524.236983842005,8.3948,8.3948,8.3823,8.3906,44524.237
2006-08-30 15:40:00,20.15,20.15,20.08,20.1,72890.48473967683,8.3906,8.3906,8.3615,8.3698,72890.4847
2006-08-30 15:50:00,20.1,20.11,20.04,20.04,78456.01436265708,8.3698,8.374,8.3448,8.3448,78456.0144
2006-08-31 09:30:00,19.98,20.08,19.98,20.01,5745.062836624775,8.3198,8.3615,8.3198,8.3323,5745.0628
2006-08-31 09:40:00,20.02,20.08,20.02,20.05,17773.788150807897,8.3365,8.3615,8.3365,8.349,17773.7882
2006-08-31 09:50:00,20.07,20.14,20.04,20.14,10412.926391382403,8.3573,8.3865,8.3448,8.3865,10412.9264
2006-08-31 10:00:00,20.13,20.2,20.13,20.15,8438.061041292638,8.3823,8.4114,8.3823,8.3906,8438.061
2006-08-31 10:10:00,20.12,20.15,20.05,20.1,8438.061041292638,8.3781,8.3906,8.349,8.3698,8438.061
2006-08-31 10:20:00,20.07,20.1,20.06,20.06,6104.129263913823,8.3573,8.3698,8.3531,8.3531,6104.1293
2006-08-31 10:30:00,20.06,20.06,20.02,20.05,47037.70197486534,8.3531,8.3531,8.3365,8.349,47037.702
2006-08-31 10:40:00,20.05,20.08,20.04,20.07,21903.05206463196,8.349,8.3615,8.3448,8.3573,21903.0521
2006-08-31 10:50:00,20.09,20.09,20.07,20.09,2513.464991023339,8.3656,8.3656,8.3573,8.3656,2513.465
2006-08-31 11:00:00,20.06,20.12,20.06,20.12,9515.260323159782,8.3531,8.3781,8.3531,8.3781,9515.2603
2006-08-31 11:10:00,20.1,20.17,20.1,20.17,37522.44165170556,8.3698,8.3989,8.3698,8.3989,37522.4417
2006-08-31 11:20:00,20.16,20.16,20.14,20.15,21364.45242369838,8.3948,8.3948,8.3865,8.3906,21364.4524
2006-08-31 11:30:00,20.16,20.21,20.16,20.21,23159.784560143624,8.3948,8.4156,8.3948,8.4156,23159.7846
2006-08-31 11:40:00,20.21,20.26,20.2,20.26,17235.188509874326,8.4156,8.4364,8.4114,8.4364,17235.1885
2006-08-31 11:50:00,20.26,20.28,20.26,20.26,6822.26211849192,8.4364,8.4447,8.4364,8.4364,6822.2621
2006-08-31 12:00:00,20.27,20.31,20.27,20.3,8258.527827648113,8.4406,8.4572,8.4406,8.4531,8258.5278
2006-08-31 12:10:00,20.3,20.32,20.28,20.29,4129.2639138240565,8.4531,8.4614,8.4447,8.4489,4129.2639
2006-08-31 12:20:00,20.29,20.29,20.29,20.29,1436.2657091561937,8.4489,8.4489,8.4489,8.4489,1436.2657
2006-08-31 12:30:00,20.29,20.29,20.27,20.29,7181.328545780969,8.4489,8.4489,8.4406,8.4489,7181.3285
2006-08-31 12:40:00,20.3,20.34,20.3,20.33,17414.721723518847,8.4531,8.4697,8.4531,8.4656,17414.7217
2006-08-31 12:50:00,20.33,20.36,20.33,20.35,8078.994614003589,8.4656,8.4781,8.4656,8.4739,8078.9946
2006-08-31 13:00:00,20.34,20.36,20.34,20.34,28545.78096947935,8.4697,8.4781,8.4697,8.4697,28545.781
2006-08-31 13:10:00,20.34,20.34,20.28,20.3,10233.39317773788,8.4697,8.4697,8.4447,8.4531,10233.3932
2006-08-31 13:20:00,20.3,20.33,20.3,20.33,4308.7971274685815,8.4531,8.4656,8.4531,8.4656,4308.7971
2006-08-31 13:30:00,20.32,20.32,20.3,20.32,2513.464991023339,8.4614,8.4614,8.4531,8.4614,2513.465
2006-08-31 13:40:00,20.32,20.35,20.32,20.35,8617.594254937163,8.4614,8.4739,8.4614,8.4739,8617.5943
2006-08-31 13:50:00,20.35,20.36,20.34,20.34,8976.660682226211,8.4739,8.4781,8.4697,8.4697,8976.6607
2006-08-31 14:00:00,20.36,20.36,20.34,20.36,3590.6642728904844,8.4781,8.4781,8.4697,8.4781,3590.6643
2006-08-31 14:10:00,20.36,20.36,20.32,20.32,14183.123877917413,8.4781,8.4781,8.4614,8.4614,14183.1239
2006-08-31 14:20:00,20.32,20.32,20.3,20.32,3949.730700179533,8.4614,8.4614,8.4531,8.4614,3949.7307
2006-08-31 14:30:00,20.33,20.34,20.31,20.31,5385.996409335727,8.4656,8.4697,8.4572,8.4572,5385.9964
2006-08-31 14:40:00,20.32,20.36,20.31,20.32,19569.12028725314,8.4614,8.4781,8.4572,8.4614,19569.1203
2006-08-31 14:50:00,20.32,20.4,20.32,20.39,18850.987432675043,8.4614,8.4947,8.4614,8.4906,18850.9874
2006-08-31 15:00:00,20.39,20.4,20.36,20.4,46319.56912028725,8.4906,8.4947,8.4781,8.4947,46319.5691
2006-08-31 15:10:00,20.4,20.44,20.37,20.39,16876.122082585276,8.4947,8.5114,8.4822,8.4906,16876.1221
2006-08-31 15:20:00,20.41,20.46,20.4,20.45,12387.79174147217,8.4989,8.5197,8.4947,8.5155,12387.7917
2006-08-31 15:30:00,20.45,20.5,20.41,20.41,24236.98384201077,8.5155,8.5364,8.4989,8.4989,24236.9838
2006-08-31 15:40:00,20.39,20.41,20.38,20.41,16696.58886894075,8.4906,8.4989,8.4864,8.4989,16696.5889
2006-08-31 15:50:00,20.41,20.42,20.39,20.4,32495.51166965888,8.4989,8.503,8.4906,8.4947,32495.5117
2006-09-01 09:30:00,20.52,20.53,20.5,20.52,11490.12567324955,8.5447,8.5489,8.5364,8.5447,11490.1257
2006-09-01 09:40:00,20.5,20.51,20.41,20.41,11310.592459605024,8.5364,8.5405,8.4989,8.4989,11310.5925
2006-09-01 09:50:00,20.42,20.46,20.4,20.46,10951.526032315976,8.503,8.5197,8.4947,8.5197,10951.526
2006-09-01 10:00:00,20.46,20.5,20.45,20.5,6822.26211849192,8.5197,8.5364,8.5155,8.5364,6822.2621
2006-09-01 10:10:00,20.48,20.53,20.48,20.53,49012.56732495511,8.528,8.5489,8.528,8.5489,49012.5673
2006-09-01 10:20:00,20.53,20.53,20.47,20.47,11669.658886894074,8.5489,8.5489,8.5239,8.5239,11669.6589
2006-09-01 10:30:00,20.49,20.53,20.49,20.53,12208.258527827646,8.5322,8.5489,8.5322,8.5489,12208.2585
2006-09-01 10:40:00,20.51,20.53,20.49,20.53,42369.83842010771,8.5405,8.5489,8.5322,8.5489,42369.8384
2006-09-01 10:50:00,20.53,20.55,20.52,20.52,11490.12567324955,8.5489,8.5572,8.5447,8.5447,11490.1257
2006-09-01 11:00:00,20.53,20.54,20.52,20.52,3411.13105924596,8.5489,8.553,8.5447,8.5447,3411.1311
2006-09-01 11:10:00,20.51,20.61,20.51,20.61,29982.046678635543,8.5405,8.5822,8.5405,8.5822,29982.0467
2006-09-01 11:20:00,20.6,20.61,20.59,20.59,10412.926391382403,8.578,8.5822,8.5738,8.5738,10412.9264
2006-09-01 11:30:00,20.59,20.64,20.59,20.62,27468.581687612204,8.5738,8.5947,8.5738,8.5863,27468.5817
2006-09-01 11:40:00,20.63,20.66,20.63,20.63,16337.522441651705,8.5905,8.603,8.5905,8.5905,16337.5224
2006-09-01 11:50:00,20.63,20.66,20.63,20.66,5206.463195691202,8.5905,8.603,8.5905,8.603,5206.4632
2006-09-01 12:00:00,20.68,20.68,20.63,20.64,53859.96409335727,8.6113,8.6113,8.5905,8.5947,53859.9641
2006-09-01 12:10:00,20.63,20.64,20.62,20.62,2154.3985637342907,8.5905,8.5947,8.5863,8.5863,2154.3986
2006-09-01 12:20:00,20.62,20.62,20.6,20.61,12926.391382405744,8.5863,8.5863,8.578,8.5822,12926.3914
2006-09-01 12:30:00,20.61,20.63,20.61,20.61,4667.86355475763,8.5822,8.5905,8.5822,8.5822,4667.8636
2006-09-01 12:40:00,20.61,20.61,20.61,20.61,1795.3321364452422,8.5822,8.5822,8.5822,8.5822,1795.3321
2006-09-01 12:50:00,20.61,20.62,20.61,20.62,6822.26211849192,8.5822,8.5863,8.5822,8.5863,6822.2621
2006-09-01 13:00:00,20.61,20.62,20.61,20.61,6283.662477558348,8.5822,8.5863,8.5822,8.5822,6283.6625
2006-09-01 13:10:00,20.62,20.62,20.61,20.61,8438.061041292638,8.5863,8.5863,8.5822,8.5822,8438.061
2006-09-01 13:20:00,20.61,20.62,20.61,20.61,5924.596050269299,8.5822,8.5863,8.5822,8.5822,5924.5961
2006-09-01 13:30:00,20.61,20.61,20.61,20.61,7181.328545780969,8.5822,8.5822,8.5822,8.5822,7181.3285
2006-09-01 13:40:00,20.61,20.61,20.6,20.6,12567.324955116695,8.5822,8.5822,8.578,8.578,12567.325
2006-09-01 13:50:00,20.6,20.61,20.58,20.59,20646.319569120285,8.578,8.5822,8.5697,8.5738,20646.3196
2006-09-01 14:00:00,20.59,20.62,20.59,20.6,11310.592459605024,8.5738,8.5863,8.5738,8.578,11310.5925
2006-09-01 14:10:00,20.6,20.62,20.59,20.61,12746.85816876122,8.578,8.5863,8.5738,8.5822,12746.8582
2006-09-01 14:20:00,20.61,20.64,20.61,20.63,6822.26211849192,8.5822,8.5947,8.5822,8.5905,6822.2621
2006-09-01 14:30:00,20.63,20.64,20.58,20.6,37342.90843806104,8.5905,8.5947,8.5697,8.578,37342.9084
2006-09-01 14:40:00,20.6,20.63,20.6,20.61,16157.989228007178,8.578,8.5905,8.578,8.5822,16157.9892
2006-09-01 14:50:00,20.61,20.63,20.6,20.6,10592.459605026928,8.5822,8.5905,8.578,8.578,10592.4596
2006-09-01 15:00:00,20.6,20.61,20.59,20.59,7181.328545780969,8.578,8.5822,8.5738,8.5738,7181.3285
2006-09-01 15:10:00,20.59,20.59,20.58,20.58,8797.127468581686,8.5738,8.5738,8.5697,8.5697,8797.1275
2006-09-01 15:20:00,20.58,20.62,20.58,20.61,13105.924596050269,8.5697,8.5863,8.5697,8.5822,13105.9246
2006-09-01 15:30:00,20.62,20.64,20.62,20.64,14542.19030520646,8.5863,8.5947,8.5863,8.5947,14542.1903
2006-09-01 15:40:00,20.64,20.66,20.63,20.66,33572.71095152603,8.5947,8.603,8.5905,8.603,33572.711
2006-09-01 15:50:00,20.65,20.69,20.64,20.68,62477.55834829443,8.5988,8.6155,8.5947,8.6113,62477.5583
2006-09-05 09:30:00,20.73,20.73,20.58,20.59,9694.793536804307,8.6321,8.6321,8.5697,8.5738,9694.7935
2006-09-05 09:40:00,20.56,20.56,20.49,20.49,10592.459605026928,8.5613,8.5613,8.5322,8.5322,10592.4596
2006-09-05 09:50:00,20.47,20.47,20.4,20.4,22082.58527827648,8.5239,8.5239,8.4947,8.4947,22082.5853
2006-09-05 10:00:00,20.4,20.48,20.4,20.48,23159.784560143624,8.4947,8.528,8.4947,8.528,23159.7846
2006-09-05 10:10:00,20.48,20.49,20.45,20.45,13464.991023339317,8.528,8.5322,8.5155,8.5155,13464.991
2006-09-05 10:20:00,20.44,20.44,20.43,20.44,14003.590664272888,8.5114,8.5114,8.5072,8.5114,14003.5907
2006-09-05 10:30:00,20.44,20.45,20.44,20.45,16337.522441651705,8.5114,8.5155,8.5114,8.5155,16337.5224
2006-09-05 10:40:00,20.44,20.45,20.43,20.45,2513.464991023339,8.5114,8.5155,8.5072,8.5155,2513.465
2006-09-05 10:50:00,20.44,20.49,20.43,20.49,18132.854578096943,8.5114,8.5322,8.5072,8.5322,18132.8546
2006-09-05 11:00:00,20.49,20.52,20.49,20.51,13644.52423698384,8.5322,8.5447,8.5322,8.5405,13644.5242
2006-09-05 11:10:00,20.52,20.53,20.51,20.53,19928.186714542186,8.5447,8.5489,8.5405,8.5489,19928.1867
2006-09-05 11:20:00,20.53,20.55,20.53,20.55,14003.590664272888,8.5489,8.5572,8.5489,8.5572,14003.5907
2006-09-05 11:30:00,20.55,20.56,20.54,20.55,15439.856373429082,8.5572,8.5613,8.553,8.5572,15439.8564
2006-09-05 11:40:00,20.55,20.63,20.53,20.63,40574.50628366247,8.5572,8.5905,8.5489,8.5905,40574.5063
2006-09-05 11:50:00,20.64,20.69,20.64,20.69,29802.51346499101,8.5947,8.6155,8.5947,8.6155,29802.5135
2006-09-05 12:00:00,20.69,20.69,20.64,20.64,3770.197486535009,8.6155,8.6155,8.5947,8.5947,3770.1975
2006-09-05 12:10:00,20.64,20.64,20.63,20.63,5385.996409335727,8.5947,8.5947,8.5905,8.5905,5385.9964
2006-09-05 12:20:00,20.63,20.63,20.63,20.63,4488.3303411131055,8.5905,8.5905,8.5905,8.5905,4488.3303
2006-09-05 12:30:00,20.63,20.64,20.63,20.63,14901.256732495507,8.5905,8.5947,8.5905,8.5905,14901.2567
2006-09-05 12:40:00,20.63,20.63,20.63,20.63,5565.529622980251,8.5905,8.5905,8.5905,8.5905,5565.5296
2006-09-05 12:50:00,20.63,20.64,20.63,20.63,22441.651705565528,8.5905,8.5947,8.5905,8.5905,22441.6517
2006-09-05 13:00:00,20.63,20.63,20.56,20.56,33572.71095152603,8.5905,8.5905,8.5613,8.5613,33572.711
2006-09-05 13:10:00,20.56,20.57,20.55,20.56,29443.44703770197,8.5613,8.5655,8.5572,8.5613,29443.447
2006-09-05 13:20:00,20.57,20.61,20.57,20.61,7719.928186714541,8.5655,8.5822,8.5655,8.5822,7719.9282
2006-09-05 13:30:00,20.61,20.66,20.61,20.62,28186.7145421903,8.5822,8.603,8.5822,8.5863,28186.7145
2006-09-05 13:40:00,20.62,20.62,20.61,20.61,8078.994614003589,8.5863,8.5863,8.5822,8.5822,8078.9946
2006-09-05 13:50:00,20.61,20.66,20.58,20.64,47755.83482944344,8.5822,8.603,8.5697,8.5947,47755.8348
2006-09-05 14:00:00,20.65,20.68,20.65,20.66,29443.44703770197,8.5988,8.6113,8.5988,8.603,29443.447
2006-09-05 14:10:00,20.67,20.69,20.65,20.66,4847.396768402154,8.6071,8.6155,8.5988,8.603,4847.3968
2006-09-05 14:20:00,20.65,20.65,20.61,20.61,7181.328545780969,8.5988,8.5988,8.5822,8.5822,7181.3285
2006-09-05 14:30:00,20.61,20.62,20.61,20.61,18491.921005386,8.5822,8.5863,8.5822,8.5822,18491.921
2006-09-05 14:40:00,20.62,20.65,20.61,20.64,5924.596050269299,8.5863,8.5988,8.5822,8.5947,5924.5961
2006-09-05 14:50:00,20.63,20.63,20.61,20.62,8078.994614003589,8.5905,8.5905,8.5822,8.5863,8078.9946
2006-09-05 15:00:00,20.61,20.61,20.61,20.61,13464.991023339317,8.5822,8.5822,8.5822,8.5822,13464.991
2006-09-05 15:10:00,20.61,20.62,20.61,20.62,4667.86355475763,8.5822,8.5863,8.5822,8.5863,4667.8636
2006-09-05 15:20:00,20.62,20.63,20.61,20.62,12028.725314183122,8.5863,8.5905,8.5822,8.5863,12028.7253
2006-09-05 15:30:00,20.63,20.64,20.61,20.62,6104.129263913823,8.5905,8.5947,8.5822,8.5863,6104.1293
2006-09-05 15:40:00,20.63,20.64,20.61,20.63,12926.391382405744,8.5905,8.5947,8.5822,8.5905,12926.3914
2006-09-05 15:50:00,20.64,20.66,20.63,20.63,19569.12028725314,8.5947,8.603,8.5905,8.5905,19569.1203
2006-09-06 09:30:00,20.6,20.69,20.6,20.66,72710.95152603231,8.578,8.6155,8.578,8.603,72710.9515
2006-09-06 09:40:00,20.66,20.66,20.61,20.62,32315.97845601436,8.603,8.603,8.5822,8.5863,32315.9785
2006-09-06 09:50:00,20.61,20.61,20.52,20.6,19928.186714542186,8.5822,8.5822,8.5447,8.578,19928.1867
2006-09-06 10:00:00,20.62,20.64,20.59,20.59,10053.859964093355,8.5863,8.5947,8.5738,8.5738,10053.86
2006-09-06 10:10:00,20.59,20.6,20.59,20.6,14901.256732495507,8.5738,8.578,8.5738,8.578,14901.2567
2006-09-06 10:20:00,20.59,20.61,20.59,20.61,2872.531418312388,8.5738,8.5822,8.5738,8.5822,2872.5314
2006-09-06 10:30:00,20.62,20.62,20.6,20.6,21903.05206463196,8.5863,8.5863,8.578,8.578,21903.0521
2006-09-06 10:40:00,20.6,20.61,20.58,20.58,17594.254937163372,8.578,8.5822,8.5697,8.5697,17594.2549
2006-09-06 10:50:00,20.58,20.59,20.58,20.58,10233.39317773788,8.5697,8.5738,8.5697,8.5697,10233.3932
2006-09-06 11:00:00,20.59,20.6,20.59,20.59,5385.996409335727,8.5738,8.578,8.5738,8.5738,5385.9964
2006-09-06 11:10:00,20.59,20.59,20.59,20.59,15798.92280071813,8.5738,8.5738,8.5738,8.5738,15798.9228
2006-09-06 11:20:00,20.59,20.59,20.58,20.59,11849.192100538598,8.5738,8.5738,8.5697,8.5738,11849.1921
2006-09-06 11:30:00,20.59,20.59,20.58,20.58,16696.58886894075,8.5738,8.5738,8.5697,8.5697,16696.5889
2006-09-06 11:40:00,20.58,20.59,20.55,20.55,29443.44703770197,8.5697,8.5738,8.5572,8.5572,29443.447
2006-09-06 11:50:00,20.55,20.56,20.55,20.55,9156.193895870734,8.5572,8.5613,8.5572,8.5572,9156.1939
2006-09-06 12:00:00,20.56,20.57,20.55,20.57,22980.2513464991,8.5613,8.5655,8.5572,8.5655,22980.2513
2006-09-06 12:10:00,20.56,20.58,20.56,20.56,5745.062836624775,8.5613,8.5697,8.5613,8.5613,5745.0628
2006-09-06 12:20:00,20.56,20.58,20.53,20.53,12387.79174147217,8.5613,8.5697,8.5489,8.5489,12387.7917
2006-09-06 12:30:00,20.54,20.56,20.53,20.55,8078.994614003589,8.553,8.5613,8.5489,8.5572,8078.9946
2006-09-06 12:40:00,20.56,20.58,20.55,20.56,9335.72710951526,8.5613,8.5697,8.5572,8.5613,9335.7271
2006-09-06 12:50:00,20.58,20.59,20.56,20.56,7001.795332136444,8.5697,8.5738,8.5613,8.5613,7001.7953
2006-09-06 13:00:00,20.56,20.59,20.56,20.58,21543.985637342907,8.5613,8.5738,8.5613,8.5697,21543.9856
2006-09-06 13:10:00,20.58,20.59,20.54,20.54,16337.522441651705,8.5697,8.5738,8.553,8.553,16337.5224
2006-09-06 13:20:00,20.54,20.54,20.52,20.54,9515.260323159782,8.553,8.553,8.5447,8.553,9515.2603
2006-09-06 13:30:00,20.54,20.56,20.53,20.55,9515.260323159782,8.553,8.5613,8.5489,8.5572,9515.2603
2006-09-06 13:40:00,20.55,20.58,20.55,20.58,8438.061041292638,8.5572,8.5697,8.5572,8.5697,8438.061
2006-09-06 13:50:00,20.56,20.57,20.56,20.57,5565.529622980251,8.5613,8.5655,8.5613,8.5655,5565.5296
2006-09-06 14:00:00,20.57,20.59,20.56,20.58,15798.92280071813,8.5655,8.5738,8.5613,8.5697,15798.9228
2006-09-06 14:10:00,20.58,20.58,20.56,20.58,19389.58707360861,8.5697,8.5697,8.5613,8.5697,19389.5871
2006-09-06 14:20:00,20.58,20.62,20.58,20.62,13824.057450628365,8.5697,8.5863,8.5697,8.5863,13824.0575
2006-09-06 14:30:00,20.62,20.63,20.62,20.63,11849.192100538598,8.5863,8.5905,8.5863,8.5905,11849.1921
2006-09-06 14:40:00,20.62,20.66,20.62,20.66,27468.581687612204,8.5863,8.603,8.5863,8.603,27468.5817
2006-09-06 14:50:00,20.66,20.66,20.63,20.63,67324.95511669658,8.603,8.603,8.5905,8.5905,67324.9551
2006-09-06 15:00:00,20.63,20.63,20.6,20.61,64991.02333931776,8.5905,8.5905,8.578,8.5822,64991.0233
2006-09-06 15:10:00,20.61,20.63,20.61,20.63,62118.49192100538,8.5822,8.5905,8.5822,8.5905,62118.4919
2006-09-06 15:20:00,20.63,20.64,20.63,20.63,31238.779174147214,8.5905,8.5947,8.5905,8.5905,31238.7792
2006-09-06 15:30:00,20.63,20.63,20.6,20.6,66606.82226211848,8.5905,8.5905,8.578,8.578,66606.8223
2006-09-06 15:40:00,20.6,20.66,20.6,20.66,29084.38061041292,8.578,8.603,8.578,8.603,29084.3806
2006-09-06 15:50:00,20.66,20.67,20.63,20.64,70197.48653500897,8.603,8.6071,8.5905,8.5947,70197.4865
2006-09-07 09:30:00,20.64,20.66,20.6,20.61,18312.38779174147,8.5947,8.603,8.578,8.5822,18312.3878
2006-09-07 09:40:00,20.61,20.62,20.55,20.56,40933.57271095152,8.5822,8.5863,8.5572,8.5613,40933.5727
2006-09-07 09:50:00,20.55,20.55,20.48,20.48,20466.78635547576,8.5572,8.5572,8.528,8.528,20466.7864
2006-09-07 10:00:00,20.49,20.51,20.47,20.48,39138.24057450628,8.5322,8.5405,8.5239,8.528,39138.2406
2006-09-07 10:10:00,20.48,20.48,20.44,20.46,17594.254937163372,8.528,8.528,8.5114,8.5197,17594.2549
2006-09-07 10:20:00,20.46,20.54,20.45,20.54,49730.7001795332,8.5197,8.553,8.5155,8.553,49730.7002
2006-09-07 10:30:00,20.54,20.59,20.53,20.55,15978.456014362657,8.553,8.5738,8.5489,8.5572,15978.456
2006-09-07 10:40:00,20.55,20.58,20.54,20.57,21903.05206463196,8.5572,8.5697,8.553,8.5655,21903.0521
2006-09-07 10:50:00,20.57,20.62,20.54,20.61,111131.05924596048,8.5655,8.5863,8.553,8.5822,111131.0592
2006-09-07 11:00:00,20.6,20.65,20.6,20.61,19389.58707360861,8.578,8.5988,8.578,8.5822,19389.5871
2006-09-07 11:10:00,20.61,20.62,20.61,20.61,28186.7145421903,8.5822,8.5863,8.5822,8.5822,28186.7145
2006-09-07 11:20:00,20.61,20.61,20.56,20.56,24236.98384201077,8.5822,8.5822,8.5613,8.5613,24236.9838
2006-09-07 11:30:00,20.56,20.6,20.56,20.57,18671.45421903052,8.5613,8.578,8.5613,8.5655,18671.4542
2006-09-07 11:40:00,20.59,20.6,20.59,20.59,10233.39317773788,8.5738,8.578,8.5738,8.5738,10233.3932
2006-09-07 11:50:00,20.59,20.63,20.56,20.63,12387.79174147217,8.5738,8.5905,8.5613,8.5905,12387.7917
2006-09-07 12:00:00,20.63,20.63,20.61,20.62,8617.594254937163,8.5905,8.5905,8.5822,8.5863,8617.5943
2006-09-07 12:10:00,20.6,20.6,20.54,20.56,7540.394973070017,8.578,8.578,8.553,8.5613,7540.395
2006-09-07 12:20:00,20.56,20.56,20.53,20.53,14183.123877917413,8.5613,8.5613,8.5489,8.5489,14183.1239
2006-09-07 12:30:00,20.53,20.55,20.51,20.51,12208.258527827646,8.5489,8.5572,8.5405,8.5405,12208.2585
2006-09-07 12:40:00,20.5,20.51,20.47,20.48,26570.915619389583,8.5364,8.5405,8.5239,8.528,26570.9156
2006-09-07 12:50:00,20.48,20.48,20.46,20.47,9156.193895870734,8.528,8.528,8.5197,8.5239,9156.1939
2006-09-07 13:00:00,20.46,20.46,20.44,20.44,62657.09156193895,8.5197,8.5197,8.5114,8.5114,62657.0916
2006-09-07 13:10:00,20.44,20.53,20.44,20.51,11669.658886894074,8.5114,8.5489,8.5114,8.5405,11669.6589
2006-09-07 13:20:00,20.5,20.51,20.42,20.42,23518.85098743267,8.5364,8.5405,8.503,8.503,23518.851
2006-09-07 13:30:00,20.41,20.46,20.39,20.46,16517.055655296226,8.4989,8.5197,8.4906,8.5197,16517.0557
2006-09-07 13:40:00,20.47,20.53,20.46,20.53,10592.459605026928,8.5239,8.5489,8.5197,8.5489,10592.4596
2006-09-07 13:50:00,20.53,20.58,20.53,20.55,15260.323159784555,8.5489,8.5697,8.5489,8.5572,15260.3232
2006-09-07 14:00:00,20.55,20.56,20.53,20.53,12926.391382405744,8.5572,8.5613,8.5489,8.5489,12926.3914
2006-09-07 14:10:00,20.53,20.53,20.48,20.49,13464.991023339317,8.5489,8.5489,8.528,8.5322,13464.991
2006-09-07 14:20:00,20.48,20.48,20.46,20.47,10053.859964093355,8.528,8.528,8.5197,8.5239,10053.86
2006-09-07 14:30:00,20.48,20.48,20.45,20.48,12387.79174147217,8.528,8.528,8.5155,8.528,12387.7917
2006-09-07 14:40:00,20.48,20.48,20.45,20.46,12746.85816876122,8.528,8.528,8.5155,8.5197,12746.8582
2006-09-07 14:50:00,20.46,20.49,20.45,20.45,10053.859964093355,8.5197,8.5322,8.5155,8.5155,10053.86
2006-09-07 15:00:00,20.46,20.47,20.4,20.41,8797.127468581686,8.5197,8.5239,8.4947,8.4989,8797.1275
2006-09-07 15:10:00,20.4,20.41,20.39,20.4,12746.85816876122,8.4947,8.4989,8.4906,8.4947,12746.8582
2006-09-07 15:20:00,20.4,20.44,20.39,20.43,10771.992818671451,8.4947,8.5114,8.4906,8.5072,10771.9928
2006-09-07 15:30:00,20.41,20.44,20.39,20.4,10771.992818671451,8.4989,8.5114,8.4906,8.4947,10771.9928
2006-09-07 15:40:00,20.4,20.43,20.39,20.43,15978.456014362657,8.4947,8.5072,8.4906,8.5072,15978.456
2006-09-07 15:50:00,20.43,20.45,20.42,20.45,33034.11131059245,8.5072,8.5155,8.503,8.5155,33034.1113
2006-09-08 09:30:00,20.45,20.5,20.45,20.5,5565.529622980251,8.5155,8.5364,8.5155,8.5364,5565.5296
2006-09-08 09:40:00,20.5,20.69,20.48,20.62,29622.980251346493,8.5364,8.6155,8.528,8.5863,29622.9803
2006-09-08 09:50:00,20.62,20.67,20.62,20.65,27289.04847396768,8.5863,8.6071,8.5863,8.5988,27289.0485
2006-09-08 10:00:00,20.66,20.74,20.66,20.66,7719.928186714541,8.603,8.6363,8.603,8.603,7719.9282
2006-09-08 10:10:00,20.65,20.66,20.64,20.65,6822.26211849192,8.5988,8.603,8.5947,8.5988,6822.2621
2006-09-08 10:20:00,20.67,20.71,20.67,20.68,17953.321364452422,8.6071,8.6238,8.6071,8.6113,17953.3214
2006-09-08 10:30:00,20.69,20.69,20.64,20.64,25134.64991023339,8.6155,8.6155,8.5947,8.5947,25134.6499
2006-09-08 10:40:00,20.62,20.62,20.6,20.61,25134.64991023339,8.5863,8.5863,8.578,8.5822,25134.6499
2006-09-08 10:50:00,20.61,20.61,20.59,20.59,4308.7971274685815,8.5822,8.5822,8.5738,8.5738,4308.7971
2006-09-08 11:00:00,20.59,20.59,20.55,20.57,15080.789946140034,8.5738,8.5738,8.5572,8.5655,15080.7899
2006-09-08 11:10:00,20.56,20.61,20.56,20.59,36983.84201077199,8.5613,8.5822,8.5613,8.5738,36983.842
2006-09-08 11:20:00,20.58,20.61,20.58,20.6,21364.45242369838,8.5697,8.5822,8.5697,8.578,21364.4524
2006-09-08 11:30:00,20.6,20.62,20.59,20.62,70736.08617594253,8.578,8.5863,8.5738,8.5863,70736.0862
2006-09-08 11:40:00,20.61,20.63,20.59,20.63,31059.24596050269,8.5822,8.5905,8.5738,8.5905,31059.246
2006-09-08 11:50:00,20.63,20.64,20.63,20.63,10233.39317773788,8.5905,8.5947,8.5905,8.5905,10233.3932
2006-09-08 12:00:00,20.63,20.64,20.61,20.64,5745.062836624775,8.5905,8.5947,8.5822,8.5947,5745.0628
2006-09-08 12:10:00,20.63,20.64,20.63,20.64,3411.13105924596,8.5905,8.5947,8.5905,8.5947,3411.1311
2006-09-08 12:20:00,20.64,20.71,20.64,20.71,20466.78635547576,8.5947,8.6238,8.5947,8.6238,20466.7864
2006-09-08 12:30:00,20.71,20.74,20.7,20.74,9874.326750448832,8.6238,8.6363,8.6196,8.6363,9874.3268
2006-09-08 12:40:00,20.74,20.74,20.74,20.74,6104.129263913823,8.6363,8.6363,8.6363,8.6363,6104.1293
2006-09-08 12:50:00,20.74,20.75,20.74,20.75,30341.1131059246,8.6363,8.6405,8.6363,8.6405,30341.1131
2006-09-08 13:00:00,20.75,20.75,20.73,20.74,37342.90843806104,8.6405,8.6405,8.6321,8.6363,37342.9084
2006-09-08 13:10:00,20.71,20.74,20.71,20.74,8617.594254937163,8.6238,8.6363,8.6238,8.6363,8617.5943
2006-09-08 13:20:00,20.75,20.78,20.74,20.76,8258.527827648113,8.6405,8.653,8.6363,8.6446,8258.5278
2006-09-08 13:30:00,20.76,20.79,20.76,20.76,3231.597845601436,8.6446,8.6571,8.6446,8.6446,3231.5978
2006-09-08 13:40:00,20.76,20.76,20.74,20.74,5026.929982046678,8.6446,8.6446,8.6363,8.6363,5026.93
2006-09-08 13:50:00,20.74,20.79,20.74,20.79,7899.461400359065,8.6363,8.6571,8.6363,8.6571,7899.4614
2006-09-08 14:00:00,20.79,20.8,20.79,20.79,21723.518850987428,8.6571,8.6613,8.6571,8.6571,21723.5189
2006-09-08 14:10:00,20.79,20.8,20.78,20.79,15978.456014362657,8.6571,8.6613,8.653,8.6571,15978.456
2006-09-08 14:20:00,20.78,20.78,20.75,20.78,3231.597845601436,8.653,8.653,8.6405,8.653,3231.5978
2006-09-08 14:30:00,20.78,20.79,20.76,20.78,4847.396768402154,8.653,8.6571,8.6446,8.653,4847.3968
2006-09-08 14:40:00,20.78,20.8,20.77,20.8,20107.71992818671,8.653,8.6613,8.6488,8.6613,20107.7199
2006-09-08 14:50:00,20.8,20.84,20.8,20.84,70197.48653500897,8.6613,8.6779,8.6613,8.6779,70197.4865
2006-09-08 15:00:00,20.84,20.85,20.83,20.84,12028.725314183122,8.6779,8.6821,8.6738,8.6779,12028.7253
2006-09-08 15:10:00,20.83,20.87,20.83,20.87,5745.062836624775,8.6738,8.6904,8.6738,8.6904,5745.0628
2006-09-08 15:20:00,20.86,20.88,20.86,20.88,6463.195691202872,8.6863,8.6946,8.6863,8.6946,6463.1957
2006-09-08 15:30:00,20.89,20.91,20.87,20.91,41472.17235188509,8.6988,8.7071,8.6904,8.7071,41472.1724
2006-09-08 15:40:00,20.91,20.94,20.9,20.94,92998.20466786354,8.7071,8.7196,8.7029,8.7196,92998.2047
2006-09-08 15:50:00,20.94,20.95,20.91,20.92,92100.53859964092,8.7196,8.7237,8.7071,8.7112,92100.5386
2006-09-11 09:30:00,20.86,20.89,20.83,20.85,21543.985637342907,8.6863,8.6988,8.6738,8.6821,21543.9856
2006-09-11 09:40:00,20.85,20.93,20.85,20.87,30520.64631956912,8.6821,8.7154,8.6821,8.6904,30520.6463
2006-09-11 09:50:00,20.87,20.87,20.78,20.78,39138.24057450628,8.6904,8.6904,8.653,8.653,39138.2406
2006-09-11 10:00:00,20.78,20.8,20.78,20.79,24057.450628366245,8.653,8.6613,8.653,8.6571,24057.4506
2006-09-11 10:10:00,20.79,20.81,20.79,20.8,67504.4883303411,8.6571,8.6654,8.6571,8.6613,67504.4883
2006-09-11 10:20:00,20.8,20.83,20.8,20.82,33393.1777378815,8.6613,8.6738,8.6613,8.6696,33393.1777
2006-09-11 10:30:00,20.82,20.85,20.73,20.73,82226.21184919208,8.6696,8.6821,8.6321,8.6321,82226.2118
2006-09-11 10:40:00,20.74,20.74,20.7,20.7,33034.11131059245,8.6363,8.6363,8.6196,8.6196,33034.1113
2006-09-11 10:50:00,20.7,20.71,20.7,20.71,27289.04847396768,8.6196,8.6238,8.6196,8.6238,27289.0485
2006-09-11 11:00:00,20.7,20.71,20.7,20.71,42908.438061041285,8.6196,8.6238,8.6196,8.6238,42908.4381
2006-09-11 11:10:00,20.71,20.73,20.7,20.72,39497.30700179533,8.6238,8.6321,8.6196,8.628,39497.307
2006-09-11 11:20:00,20.72,20.74,20.72,20.74,28366.247755834826,8.628,8.6363,8.628,8.6363,28366.2478
2006-09-11 11:30:00,20.74,20.74,20.73,20.73,34470.37701974865,8.6363,8.6363,8.6321,8.6321,34470.377
2006-09-11 11:40:00,20.73,20.73,20.73,20.73,27468.581687612204,8.6321,8.6321,8.6321,8.6321,27468.5817
2006-09-11 11:50:00,20.73,20.74,20.73,20.73,32495.51166965888,8.6321,8.6363,8.6321,8.6321,32495.5117
2006-09-11 12:00:00,20.73,20.75,20.73,20.74,22262.118491921003,8.6321,8.6405,8.6321,8.6363,22262.1185
2006-09-11 12:10:00,20.74,20.75,20.73,20.73,47755.83482944344,8.6363,8.6405,8.6321,8.6321,47755.8348
2006-09-11 12:20:00,20.73,20.74,20.73,20.74,31059.24596050269,8.6321,8.6363,8.6321,8.6363,31059.246
2006-09-11 12:30:00,20.73,20.74,20.73,20.73,24236.98384201077,8.6321,8.6363,8.6321,8.6321,24236.9838
2006-09-11 12:40:00,20.73,20.74,20.73,20.73,39317.7737881508,8.6321,8.6363,8.6321,8.6321,39317.7738
2006-09-11 12:50:00,20.73,20.74,20.73,20.74,60502.69299820466,8.6321,8.6363,8.6321,8.6363,60502.693
2006-09-11 13:00:00,20.73,20.75,20.69,20.7,91561.93895870735,8.6321,8.6405,8.6155,8.6196,91561.939
2006-09-11 13:10:00,20.7,20.7,20.63,20.64,76481.14901256732,8.6196,8.6196,8.5905,8.5947,76481.149
2006-09-11 13:20:00,20.64,20.67,20.64,20.66,46858.16876122082,8.5947,8.6071,8.5947,8.603,46858.1688
2006-09-11 13:30:00,20.66,20.66,20.64,20.64,29802.51346499101,8.603,8.603,8.5947,8.5947,29802.5135
2006-09-11 13:40:00,20.64,20.66,20.64,20.64,21903.05206463196,8.5947,8.603,8.5947,8.5947,21903.0521
2006-09-11 13:50:00,20.64,20.65,20.55,20.56,26391.38240574506,8.5947,8.5988,8.5572,8.5613,26391.3824
2006-09-11 14:00:00,20.55,20.58,20.55,20.56,26929.98204667864,8.5572,8.5697,8.5572,8.5613,26929.982
2006-09-11 14:10:00,20.56,20.56,20.55,20.56,5924.596050269299,8.5613,8.5613,8.5572,8.5613,5924.5961
2006-09-11 14:20:00,20.55,20.55,20.43,20.44,20287.25314183124,8.5572,8.5572,8.5072,8.5114,20287.2531
2006-09-11 14:30:00,20.44,20.44,20.4,20.41,29982.046678635543,8.5114,8.5114,8.4947,8.4989,29982.0467
2006-09-11 14:40:00,20.4,20.41,20.38,20.38,24596.050269299816,8.4947,8.4989,8.4864,8.4864,24596.0503
2006-09-11 14:50:00,20.38,20.39,20.35,20.36,38420.10771992818,8.4864,8.4906,8.4739,8.4781,38420.1077
2006-09-11 15:00:00,20.37,20.39,20.34,20.34,27109.515260323155,8.4822,8.4906,8.4697,8.4697,27109.5153
2006-09-11 15:10:00,20.33,20.42,20.33,20.42,40933.57271095152,8.4656,8.503,8.4656,8.503,40933.5727
2006-09-11 15:20:00,20.42,20.45,20.41,20.45,24057.450628366245,8.503,8.5155,8.4989,8.5155,24057.4506
2006-09-11 15:30:00,20.44,20.48,20.44,20.46,22262.118491921003,8.5114,8.528,8.5114,8.5197,22262.1185
2006-09-11 15:40:00,20.46,20.48,20.44,20.48,28545.78096947935,8.5197,8.528,8.5114,8.528,28545.781
2006-09-11 15:50:00,20.48,20.51,20.48,20.51,41292.63913824057,8.528,8.5405,8.528,8.5405,41292.6391
2006-09-12 09:30:00,20.53,20.53,20.45,20.47,6283.662477558348,8.5605,8.5605,8.5271,8.5355,6283.6625
2006-09-12 09:40:00,20.47,20.47,20.41,20.41,6104.129263913823,8.5355,8.5355,8.5105,8.5105,6104.1293
2006-09-12 09:50:00,20.41,20.47,20.35,20.36,11669.658886894074,8.5105,8.5355,8.4854,8.4896,11669.6589
2006-09-12 10:00:00,20.39,20.5,20.35,20.44,26570.915619389583,8.5021,8.548,8.4854,8.523,26570.9156
2006-09-12 10:10:00,20.45,20.45,20.43,20.44,71633.75224416515,8.5271,8.5271,8.5188,8.523,71633.7522
2006-09-12 10:20:00,20.45,20.46,20.43,20.44,25852.782764811487,8.5271,8.5313,8.5188,8.523,25852.7828
2006-09-12 10:30:00,20.44,20.47,20.43,20.46,20466.78635547576,8.523,8.5355,8.5188,8.5313,20466.7864
2006-09-12 10:40:00,20.46,20.46,20.43,20.44,9694.793536804307,8.5313,8.5313,8.5188,8.523,9694.7935
2006-09-12 10:50:00,20.44,20.44,20.42,20.43,49012.56732495511,8.523,8.523,8.5146,8.5188,49012.5673
2006-09-12 11:00:00,20.41,20.42,20.39,20.39,15619.389587073609,8.5105,8.5146,8.5021,8.5021,15619.3896
2006-09-12 11:10:00,20.38,20.38,20.34,20.37,28007.181328545776,8.498,8.498,8.4813,8.4938,28007.1813
2006-09-12 11:20:00,20.37,20.37,20.34,20.35,3949.730700179533,8.4938,8.4938,8.4813,8.4854,3949.7307
2006-09-12 11:30:00,20.35,20.38,20.34,20.38,17235.188509874326,8.4854,8.498,8.4813,8.498,17235.1885
2006-09-12 11:40:00,20.38,20.39,20.35,20.35,9156.193895870734,8.498,8.5021,8.4854,8.4854,9156.1939
2006-09-12 11:50:00,20.35,20.36,20.33,20.35,23518.85098743267,8.4854,8.4896,8.4771,8.4854,23518.851
2006-09-12 12:00:00,20.35,20.37,20.35,20.37,12028.725314183122,8.4854,8.4938,8.4854,8.4938,12028.7253
2006-09-12 12:10:00,20.38,20.4,20.38,20.39,12028.725314183122,8.498,8.5063,8.498,8.5021,12028.7253
2006-09-12 12:20:00,20.38,20.39,20.37,20.39,22800.71813285457,8.498,8.5021,8.4938,8.5021,22800.7181
2006-09-12 12:30:00,20.39,20.41,20.38,20.4,21364.45242369838,8.5021,8.5105,8.498,8.5063,21364.4524
2006-09-12 12:40:00,20.4,20.42,20.4,20.41,18132.854578096943,8.5063,8.5146,8.5063,8.5105,18132.8546
2006-09-12 12:50:00,20.41,20.41,20.4,20.4,12208.258527827646,8.5105,8.5105,8.5063,8.5063,12208.2585
2006-09-12 13:00:00,20.4,20.4,20.36,20.36,39138.24057450628,8.5063,8.5063,8.4896,8.4896,39138.2406
2006-09-12 13:10:00,20.36,20.37,20.36,20.36,19928.186714542186,8.4896,8.4938,8.4896,8.4896,19928.1867
2006-09-12 13:20:00,20.36,20.36,20.36,20.36,22262.118491921003,8.4896,8.4896,8.4896,8.4896,22262.1185
2006-09-12 13:30:00,20.36,20.39,20.34,20.38,34649.91023339317,8.4896,8.5021,8.4813,8.498,34649.9102
2006-09-12 13:40:00,20.38,20.44,20.37,20.44,21005.38599640933,8.498,8.523,8.4938,8.523,21005.386
2006-09-12 13:50:00,20.44,20.44,20.39,20.39,11490.12567324955,8.523,8.523,8.5021,8.5021,11490.1257
2006-09-12 14:00:00,20.4,20.42,20.38,20.42,30341.1131059246,8.5063,8.5146,8.498,8.5146,30341.1131
2006-09-12 14:10:00,20.41,20.42,20.38,20.39,35368.043087971266,8.5105,8.5146,8.498,8.5021,35368.0431
2006-09-12 14:20:00,20.39,20.41,20.38,20.41,24236.98384201077,8.5021,8.5105,8.498,8.5105,24236.9838
2006-09-12 14:30:00,20.42,20.43,20.39,20.4,24955.116696588862,8.5146,8.5188,8.5021,8.5063,24955.1167
2006-09-12 14:40:00,20.4,20.45,20.39,20.45,29263.913824057447,8.5063,8.5271,8.5021,8.5271,29263.9138
2006-09-12 14:50:00,20.45,20.48,20.43,20.44,28186.7145421903,8.5271,8.5397,8.5188,8.523,28186.7145
2006-09-12 15:00:00,20.45,20.47,20.44,20.46,20107.71992818671,8.5271,8.5355,8.523,8.5313,20107.7199
2006-09-12 15:10:00,20.46,20.52,20.45,20.49,55296.22980251346,8.5313,8.5563,8.5271,8.5438,55296.2298
2006-09-12 15:20:00,20.49,20.5,20.43,20.45,51885.098743267496,8.5438,8.548,8.5188,8.5271,51885.0987
2006-09-12 15:30:00,20.45,20.45,20.41,20.45,36624.77558348294,8.5271,8.5271,8.5105,8.5271,36624.7756
2006-09-12 15:40:00,20.45,20.49,20.44,20.46,22621.18491921005,8.5271,8.5438,8.523,8.5313,22621.1849
2006-09-12 15:50:00,20.46,20.46,20.43,20.45,49551.16696588868,8.5313,8.5313,8.5188,8.5271,49551.167
2006-09-13 09:30:00,20.46,20.47,20.44,20.45,43087.97127468581,8.5313,8.5355,8.523,8.5271,43087.9713
2006-09-13 09:40:00,20.49,20.53,20.47,20.53,34290.84380610412,8.5438,8.5605,8.5355,8.5605,34290.8438
2006-09-13 09:50:00,20.53,20.58,20.53,20.55,9515.260323159782,8.5605,8.5813,8.5605,8.5688,9515.2603
2006-09-13 10:00:00,20.55,20.6,20.55,20.58,37522.44165170556,8.5688,8.5897,8.5688,8.5813,37522.4417
2006-09-13 10:10:00,20.55,20.55,20.51,20.51,7360.861759425493,8.5688,8.5688,8.5522,8.5522,7360.8618
2006-09-13 10:20:00,20.5,20.51,20.49,20.5,10053.859964093355,8.548,8.5522,8.5438,8.548,10053.86
2006-09-13 10:30:00,20.48,20.5,20.46,20.48,30341.1131059246,8.5397,8.548,8.5313,8.5397,30341.1131
2006-09-13 10:40:00,20.48,20.5,20.48,20.49,43267.504488330334,8.5397,8.548,8.5397,8.5438,43267.5045
2006-09-13 10:50:00,20.49,20.54,20.49,20.53,29443.44703770197,8.5438,8.5647,8.5438,8.5605,29443.447
2006-09-13 11:00:00,20.53,20.6,20.53,20.59,18132.854578096943,8.5605,8.5897,8.5605,8.5855,18132.8546
2006-09-13 11:10:00,20.58,20.59,20.52,20.53,46858.16876122082,8.5813,8.5855,8.5563,8.5605,46858.1688
2006-09-13 11:20:00,20.54,20.54,20.5,20.54,12746.85816876122,8.5647,8.5647,8.548,8.5647,12746.8582
2006-09-13 11:30:00,20.53,20.54,20.5,20.54,24057.450628366245,8.5605,8.5647,8.548,8.5647,24057.4506
2006-09-13 11:40:00,20.53,20.54,20.51,20.54,23518.85098743267,8.5605,8.5647,8.5522,8.5647,23518.851
2006-09-13 11:50:00,20.54,20.58,20.54,20.58,22621.18491921005,8.5647,8.5813,8.5647,8.5813,22621.1849
2006-09-13 12:00:00,20.56,20.58,20.53,20.55,15080.789946140034,8.573,8.5813,8.5605,8.5688,15080.7899
2006-09-13 12:10:00,20.55,20.59,20.55,20.59,15080.789946140034,8.5688,8.5855,8.5688,8.5855,15080.7899
2006-09-13 12:20:00,20.59,20.59,20.55,20.57,5565.529622980251,8.5855,8.5855,8.5688,8.5772,5565.5296
2006-09-13 12:30:00,20.58,20.58,20.54,20.57,35906.642728904844,8.5813,8.5813,8.5647,8.5772,35906.6427
2006-09-13 12:40:00,20.56,20.57,20.54,20.55,10951.526032315976,8.573,8.5772,8.5647,8.5688,10951.526
2006-09-13 12:50:00,20.55,20.55,20.52,20.52,6283.662477558348,8.5688,8.5688,8.5563,8.5563,6283.6625
2006-09-13 13:00:00,20.52,20.53,20.5,20.53,17055.6552962298,8.5563,8.5605,8.548,8.5605,17055.6553
2006-09-13 13:10:00,20.53,20.53,20.52,20.53,9156.193895870734,8.5605,8.5605,8.5563,8.5605,9156.1939
2006-09-13 13:20:00,20.52,20.54,20.52,20.54,13105.924596050269,8.5563,8.5647,8.5563,8.5647,13105.9246
2006-09-13 13:30:00,20.54,20.6,20.54,20.59,16157.989228007178,8.5647,8.5897,8.5647,8.5855,16157.9892
2006-09-13 13:40:00,20.59,20.6,20.58,20.58,7001.795332136444,8.5855,8.5897,8.5813,8.5813,7001.7953
2006-09-13 13:50:00,20.58,20.6,20.55,20.56,13824.057450628365,8.5813,8.5897,8.5688,8.573,13824.0575
2006-09-13 14:00:00,20.56,20.58,20.53,20.53,17235.188509874326,8.573,8.5813,8.5605,8.5605,17235.1885
2006-09-13 14:10:00,20.53,20.55,20.49,20.5,18312.38779174147,8.5605,8.5688,8.5438,8.548,18312.3878
2006-09-13 14:20:00,20.5,20.53,20.5,20.51,15260.323159784555,8.548,8.5605,8.548,8.5522,15260.3232
2006-09-13 14:30:00,20.51,20.51,20.47,20.47,49730.7001795332,8.5522,8.5522,8.5355,8.5355,49730.7002
2006-09-13 14:40:00,20.48,20.57,20.48,20.57,48833.03411131058,8.5397,8.5772,8.5397,8.5772,48833.0341
2006-09-13 14:50:00,20.58,20.58,20.55,20.57,17594.254937163372,8.5813,8.5813,8.5688,8.5772,17594.2549
2006-09-13 15:00:00,20.57,20.6,20.56,20.59,11490.12567324955,8.5772,8.5897,8.573,8.5855,11490.1257
2006-09-13 15:10:00,20.58,20.6,20.58,20.59,18850.987432675043,8.5813,8.5897,8.5813,8.5855,18850.9874
2006-09-13 15:20:00,20.6,20.61,20.6,20.61,91561.93895870735,8.5897,8.5939,8.5897,8.5939,91561.939
2006-09-13 15:30:00,20.62,20.66,20.61,20.65,17953.321364452422,8.598,8.6147,8.5939,8.6105,17953.3214
2006-09-13 15:40:00,20.66,20.7,20.64,20.7,27109.515260323155,8.6147,8.6314,8.6064,8.6314,27109.5153
2006-09-13 15:50:00,20.7,20.73,20.69,20.71,35368.043087971266,8.6314,8.6439,8.6272,8.6356,35368.0431
2006-09-14 09:30:00,20.69,20.72,20.66,20.7,33572.71095152603,8.6272,8.6397,8.6147,8.6314,33572.711
2006-09-14 09:40:00,20.7,20.71,20.68,20.69,47037.70197486534,8.6314,8.6356,8.623,8.6272,47037.702
2006-09-14 09:50:00,20.69,20.69,20.6,20.62,48114.90125673249,8.6272,8.6272,8.5897,8.598,48114.9013
2006-09-14 10:00:00,20.62,20.62,20.51,20.52,22262.118491921003,8.598,8.598,8.5522,8.5563,22262.1185
2006-09-14 10:10:00,20.52,20.53,20.47,20.48,54039.49730700179,8.5563,8.5605,8.5355,8.5397,54039.4973
2006-09-14 10:20:00,20.48,20.5,20.43,20.5,52423.69838420107,8.5397,8.548,8.5188,8.548,52423.6984
2006-09-14 10:30:00,20.5,20.54,20.48,20.5,34290.84380610412,8.548,8.5647,8.5397,8.548,34290.8438
2006-09-14 10:40:00,20.5,20.51,20.43,20.44,49192.10053859963,8.548,8.5522,8.5188,8.523,49192.1005
2006-09-14 10:50:00,20.43,20.49,20.4,20.49,26750.44883303411,8.5188,8.5438,8.5063,8.5438,26750.4488
2006-09-14 11:00:00,20.49,20.5,20.45,20.47,36624.77558348294,8.5438,8.548,8.5271,8.5355,36624.7756
2006-09-14 11:10:00,20.47,20.54,20.47,20.54,32495.51166965888,8.5355,8.5647,8.5355,8.5647,32495.5117
2006-09-14 11:20:00,20.53,20.61,20.53,20.6,12028.725314183122,8.5605,8.5939,8.5605,8.5897,12028.7253
2006-09-14 11:30:00,20.6,20.63,20.6,20.63,12746.85816876122,8.5897,8.6022,8.5897,8.6022,12746.8582
2006-09-14 11:40:00,20.64,20.68,20.61,20.63,14183.123877917413,8.6064,8.623,8.5939,8.6022,14183.1239
2006-09-14 11:50:00,20.61,20.66,20.61,20.66,13464.991023339317,8.5939,8.6147,8.5939,8.6147,13464.991
2006-09-14 12:00:00,20.68,20.68,20.64,20.64,11669.658886894074,8.623,8.623,8.6064,8.6064,11669.6589
2006-09-14 12:10:00,20.64,20.66,20.64,20.66,12208.258527827646,8.6064,8.6147,8.6064,8.6147,12208.2585
2006-09-14 12:20:00,20.65,20.66,20.59,20.59,17773.788150807897,8.6105,8.6147,8.5855,8.5855,17773.7882
2006-09-14 12:30:00,20.59,20.6,20.59,20.6,10592.459605026928,8.5855,8.5897,8.5855,8.5897,10592.4596
2006-09-14 12:40:00,20.6,20.61,20.6,20.6,24596.050269299816,8.5897,8.5939,8.5897,8.5897,24596.0503
2006-09-14 12:50:00,20.6,20.61,20.59,20.6,12567.324955116695,8.5897,8.5939,8.5855,8.5897,12567.325
2006-09-14 13:00:00,20.6,20.6,20.54,20.54,19210.05385996409,8.5897,8.5897,8.5647,8.5647,19210.0539
2006-09-14 13:10:00,20.54,20.55,20.52,20.53,27648.11490125673,8.5647,8.5688,8.5563,8.5605,27648.1149
2006-09-14 13:20:00,20.51,20.52,20.49,20.5,19030.520646319565,8.5522,8.5563,8.5438,8.548,19030.5206
2006-09-14 13:30:00,20.5,20.52,20.49,20.5,25493.71633752244,8.548,8.5563,8.5438,8.548,25493.7163
2006-09-14 13:40:00,20.51,20.51,20.5,20.51,17594.254937163372,8.5522,8.5522,8.548,8.5522,17594.2549
2006-09-14 13:50:00,20.5,20.53,20.5,20.51,20287.25314183124,8.548,8.5605,8.548,8.5522,20287.2531
2006-09-14 14:00:00,20.51,20.53,20.5,20.52,90843.80610412924,8.5522,8.5605,8.548,8.5563,90843.8061
2006-09-14 14:10:00,20.5,20.5,20.47,20.48,18491.921005386,8.548,8.548,8.5355,8.5397,18491.921
2006-09-14 14:20:00,20.48,20.5,20.45,20.47,31956.91202872531,8.5397,8.548,8.5271,8.5355,31956.912
2006-09-14 14:30:00,20.47,20.49,20.45,20.46,17953.321364452422,8.5355,8.5438,8.5271,8.5313,17953.3214
2006-09-14 14:40:00,20.45,20.45,20.39,20.39,13105.924596050269,8.5271,8.5271,8.5021,8.5021,13105.9246
2006-09-14 14:50:00,20.39,20.41,20.39,20.39,14542.19030520646,8.5021,8.5105,8.5021,8.5021,14542.1903
2006-09-14 15:00:00,20.39,20.39,20.37,20.39,24955.116696588862,8.5021,8.5021,8.4938,8.5021,24955.1167
2006-09-14 15:10:00,20.39,20.41,20.39,20.41,18671.45421903052,8.5021,8.5105,8.5021,8.5105,18671.4542
2006-09-14 15:20:00,20.41,20.45,20.4,20.44,34829.443447037695,8.5105,8.5271,8.5063,8.523,34829.4434
2006-09-14 15:30:00,20.45,20.49,20.44,20.48,19030.520646319565,8.5271,8.5438,8.523,8.5397,19030.5206
2006-09-14 15:40:00,20.48,20.49,20.47,20.48,24057.450628366245,8.5397,8.5438,8.5355,8.5397,24057.4506
2006-09-14 15:50:00,20.49,20.5,20.48,20.5,34290.84380610412,8.5438,8.548,8.5397,8.548,34290.8438
2006-09-15 09:30:00,20.51,20.53,20.5,20.53,153141.83123877915,8.5522,8.5605,8.548,8.5605,153141.8312
2006-09-15 09:40:00,20.51,20.53,20.48,20.51,16696.58886894075,8.5522,8.5605,8.5397,8.5522,16696.5889
2006-09-15 09:50:00,20.51,20.51,20.49,20.49,11849.192100538598,8.5522,8.5522,8.5438,8.5438,11849.1921
2006-09-15 10:00:00,20.49,20.58,20.48,20.58,14721.723518850986,8.5438,8.5813,8.5397,8.5813,14721.7235
2006-09-15 10:10:00,20.57,20.62,20.57,20.6,19389.58707360861,8.5772,8.598,8.5772,8.5897,19389.5871
2006-09-15 10:20:00,20.59,20.62,20.56,20.6,15439.856373429082,8.5855,8.598,8.573,8.5897,15439.8564
2006-09-15 10:30:00,20.6,20.62,20.59,20.61,22082.58527827648,8.5897,8.598,8.5855,8.5939,22082.5853
2006-09-15 10:40:00,20.59,20.64,20.59,20.63,13105.924596050269,8.5855,8.6064,8.5855,8.6022,13105.9246
2006-09-15 10:50:00,20.64,20.69,20.64,20.69,27468.581687612204,8.6064,8.6272,8.6064,8.6272,27468.5817
2006-09-15 11:00:00,20.71,20.76,20.69,20.7,50269.29982046678,8.6356,8.6564,8.6272,8.6314,50269.2998
2006-09-15 11:10:00,20.71,20.72,20.68,20.7,38958.70736086175,8.6356,8.6397,8.623,8.6314,38958.7074
2006-09-15 11:20:00,20.7,20.7,20.69,20.69,17055.6552962298,8.6314,8.6314,8.6272,8.6272,17055.6553
2006-09-15 11:30:00,20.69,20.72,20.69,20.69,22621.18491921005,8.6272,8.6397,8.6272,8.6272,22621.1849
2006-09-15 11:40:00,20.69,20.71,20.68,20.7,34111.3105924596,8.6272,8.6356,8.623,8.6314,34111.3106
2006-09-15 11:50:00,20.7,20.71,20.64,20.64,47396.76840215439,8.6314,8.6356,8.6064,8.6064,47396.7684
2006-09-15 12:00:00,20.64,20.66,20.61,20.65,26211.849192100533,8.6064,8.6147,8.5939,8.6105,26211.8492
2006-09-15 12:10:00,20.65,20.66,20.61,20.64,38958.70736086175,8.6105,8.6147,8.5939,8.6064,38958.7074
2006-09-15 12:20:00,20.65,20.65,20.59,20.6,93716.33752244164,8.6105,8.6105,8.5855,8.5897,93716.3375
2006-09-15 12:30:00,20.6,20.62,20.47,20.48,42728.90484739676,8.5897,8.598,8.5355,8.5397,42728.9048
2006-09-15 12:40:00,20.48,20.48,20.46,20.46,27289.04847396768,8.5397,8.5397,8.5313,8.5313,27289.0485
2006-09-15 12:50:00,20.46,20.49,20.46,20.48,42728.90484739676,8.5313,8.5438,8.5313,8.5397,42728.9048
2006-09-15 13:00:00,20.48,20.48,20.45,20.46,19030.520646319565,8.5397,8.5397,8.5271,8.5313,19030.5206
2006-09-15 13:10:00,20.46,20.48,20.44,20.48,19389.58707360861,8.5313,8.5397,8.523,8.5397,19389.5871
2006-09-15 13:20:00,20.48,20.48,20.46,20.46,35547.576301615794,8.5397,8.5397,8.5313,8.5313,35547.5763
2006-09-15 13:30:00,20.47,20.52,20.47,20.5,18850.987432675043,8.5355,8.5563,8.5355,8.548,18850.9874
2006-09-15 13:40:00,20.5,20.51,20.45,20.47,72710.95152603231,8.548,8.5522,8.5271,8.5355,72710.9515
2006-09-15 13:50:00,20.48,20.49,20.47,20.48,31777.378815080785,8.5397,8.5438,8.5355,8.5397,31777.3788
2006-09-15 14:00:00,20.47,20.48,20.41,20.46,60861.75942549371,8.5355,8.5397,8.5105,8.5313,60861.7594
2006-09-15 14:10:00,20.46,20.49,20.46,20.49,8258.527827648113,8.5313,8.5438,8.5313,8.5438,8258.5278
2006-09-15 14:20:00,20.49,20.49,20.45,20.45,42908.438061041285,8.5438,8.5438,8.5271,8.5271,42908.4381
2006-09-15 14:30:00,20.45,20.49,20.45,20.49,32315.97845601436,8.5271,8.5438,8.5271,8.5438,32315.9785
2006-09-15 14:40:00,20.49,20.49,20.41,20.41,76840.21543985636,8.5438,8.5438,8.5105,8.5105,76840.2154
2006-09-15 14:50:00,20.41,20.43,20.4,20.43,54757.63016157989,8.5105,8.5188,8.5063,8.5188,54757.6302
2006-09-15 15:00:00,20.43,20.45,20.43,20.45,24057.450628366245,8.5188,8.5271,8.5188,8.5271,24057.4506
2006-09-15 15:10:00,20.44,20.49,20.44,20.48,49371.63375224416,8.523,8.5438,8.523,8.5397,49371.6338
2006-09-15 15:20:00,20.48,20.48,20.41,20.42,54578.09694793536,8.5397,8.5397,8.5105,8.5146,54578.0969
2006-09-15 15:30:00,20.42,20.43,20.39,20.41,56193.89587073608,8.5146,8.5188,8.5021,8.5105,56193.8959
2006-09-15 15:40:00,20.41,20.41,20.16,20.26,369479.35368043085,8.5105,8.5105,8.4062,8.4479,369479.3537
2006-09-15 15:50:00,20.27,20.4,20.25,20.38,452423.698384201,8.4521,8.5063,8.4437,8.498,452423.6984
2006-09-18 09:30:00,20.29,20.49,20.26,20.27,38420.10771992818,8.4604,8.5438,8.4479,8.4521,38420.1077
2006-09-18 09:40:00,20.25,20.39,20.25,20.34,15619.389587073609,8.4437,8.5021,8.4437,8.4813,15619.3896
2006-09-18 09:50:00,20.34,20.47,20.26,20.46,23339.31777378815,8.4813,8.5355,8.4479,8.5313,23339.3178
2006-09-18 10:00:00,20.46,20.5,20.44,20.45,31597.84560143626,8.5313,8.548,8.523,8.5271,31597.8456
2006-09-18 10:10:00,20.45,20.52,20.41,20.41,35368.043087971266,8.5271,8.5563,8.5105,8.5105,35368.0431
2006-09-18 10:20:00,20.41,20.49,20.4,20.47,22441.651705565528,8.5105,8.5438,8.5063,8.5355,22441.6517
2006-09-18 10:30:00,20.48,20.51,20.48,20.5,56732.49551166965,8.5397,8.5522,8.5397,8.548,56732.4955
2006-09-18 10:40:00,20.5,20.55,20.5,20.52,21364.45242369838,8.548,8.5688,8.548,8.5563,21364.4524
2006-09-18 10:50:00,20.51,20.51,20.46,20.48,53321.36445242369,8.5522,8.5522,8.5313,8.5397,53321.3645
2006-09-18 11:00:00,20.48,20.53,20.48,20.52,35727.10951526032,8.5397,8.5605,8.5397,8.5563,35727.1095
2006-09-18 11:10:00,20.52,20.54,20.49,20.51,47217.23518850987,8.5563,8.5647,8.5438,8.5522,47217.2352
2006-09-18 11:20:00,20.51,20.55,20.5,20.55,65888.68940754038,8.5522,8.5688,8.548,8.5688,65888.6894
2006-09-18 11:30:00,20.55,20.56,20.5,20.52,68761.22082585277,8.5688,8.573,8.548,8.5563,68761.2208
2006-09-18 11:40:00,20.51,20.56,20.51,20.56,17953.321364452422,8.5522,8.573,8.5522,8.573,17953.3214
2006-09-18 11:50:00,20.56,20.57,20.51,20.55,34470.37701974865,8.573,8.5772,8.5522,8.5688,34470.377
2006-09-18 12:00:00,20.55,20.55,20.55,20.55,8617.594254937163,8.5688,8.5688,8.5688,8.5688,8617.5943
2006-09-18 12:10:00,20.55,20.55,20.53,20.53,11490.12567324955,8.5688,8.5688,8.5605,8.5605,11490.1257
2006-09-18 12:20:00,20.53,20.54,20.53,20.54,18132.854578096943,8.5605,8.5647,8.5605,8.5647,18132.8546
2006-09-18 12:30:00,20.54,20.54,20.5,20.51,26929.98204667864,8.5647,8.5647,8.548,8.5522,26929.982
2006-09-18 12:40:00,20.5,20.54,20.5,20.54,51885.098743267496,8.548,8.5647,8.548,8.5647,51885.0987
2006-09-18 12:50:00,20.54,20.54,20.52,20.53,55116.69658886893,8.5647,8.5647,8.5563,8.5605,55116.6966
2006-09-18 13:00:00,20.53,20.53,20.53,20.53,35368.043087971266,8.5605,8.5605,8.5605,8.5605,35368.0431
2006-09-18 13:10:00,20.53,20.53,20.52,20.53,74326.75044883302,8.5605,8.5605,8.5563,8.5605,74326.7504
2006-09-18 13:20:00,20.53,20.54,20.52,20.53,93177.73788150806,8.5605,8.5647,8.5563,8.5605,93177.7379
2006-09-18 13:30:00,20.53,20.53,20.44,20.46,25134.64991023339,8.5605,8.5605,8.523,8.5313,25134.6499
2006-09-18 13:40:00,20.46,20.46,20.41,20.45,19569.12028725314,8.5313,8.5313,8.5105,8.5271,19569.1203
2006-09-18 13:50:00,20.45,20.46,20.38,20.4,18132.854578096943,8.5271,8.5313,8.498,8.5063,18132.8546
2006-09-18 14:00:00,20.39,20.39,20.36,20.38,17594.254937163372,8.5021,8.5021,8.4896,8.498,17594.2549
2006-09-18 14:10:00,20.38,20.44,20.38,20.44,16157.989228007178,8.498,8.523,8.498,8.523,16157.9892
2006-09-18 14:20:00,20.43,20.45,20.43,20.45,7719.928186714541,8.5188,8.5271,8.5188,8.5271,7719.9282
2006-09-18 14:30:00,20.45,20.46,20.41,20.42,14362.657091561938,8.5271,8.5313,8.5105,8.5146,14362.6571
2006-09-18 14:40:00,20.42,20.44,20.41,20.44,13824.057450628365,8.5146,8.523,8.5105,8.523,13824.0575
2006-09-18 14:50:00,20.44,20.44,20.43,20.44,10771.992818671451,8.523,8.523,8.5188,8.523,10771.9928
2006-09-18 15:00:00,20.44,20.44,20.42,20.44,9694.793536804307,8.523,8.523,8.5146,8.523,9694.7935
2006-09-18 15:10:00,20.42,20.42,20.34,20.34,29982.046678635543,8.5146,8.5146,8.4813,8.4813,29982.0467
2006-09-18 15:20:00,20.32,20.41,20.32,20.41,24596.050269299816,8.4729,8.5105,8.4729,8.5105,24596.0503
2006-09-18 15:30:00,20.42,20.43,20.38,20.38,18850.987432675043,8.5146,8.5188,8.498,8.498,18850.9874
2006-09-18 15:40:00,20.38,20.38,20.28,20.29,42908.438061041285,8.498,8.498,8.4563,8.4604,42908.4381
2006-09-18 15:50:00,20.29,20.31,20.27,20.31,74506.28366247755,8.4604,8.4688,8.4521,8.4688,74506.2837
2006-09-19 09:30:00,20.44,20.48,20.44,20.46,19569.12028725314,8.523,8.5397,8.523,8.5313,19569.1203
2006-09-19 09:40:00,20.45,20.47,20.44,20.45,11490.12567324955,8.5271,8.5355,8.523,8.5271,11490.1257
2006-09-19 09:50:00,20.48,20.48,20.38,20.4,66606.82226211848,8.5397,8.5397,8.498,8.5063,66606.8223
2006-09-19 10:00:00,20.4,20.47,20.34,20.46,44344.70377019748,8.5063,8.5355,8.4813,8.5313,44344.7038
2006-09-19 10:10:00,20.46,20.49,20.44,20.44,22262.118491921003,8.5313,8.5438,8.523,8.523,22262.1185
2006-09-19 10:20:00,20.44,20.46,20.44,20.46,8258.527827648113,8.523,8.5313,8.523,8.5313,8258.5278
2006-09-19 10:30:00,20.46,20.48,20.41,20.42,56732.49551166965,8.5313,8.5397,8.5105,8.5146,56732.4955
2006-09-19 10:40:00,20.43,20.44,20.42,20.43,11131.0592459605,8.5188,8.523,8.5146,8.5188,11131.0592
2006-09-19 10:50:00,20.43,20.44,20.36,20.36,42010.77199281866,8.5188,8.523,8.4896,8.4896,42010.772
2006-09-19 11:00:00,20.36,20.39,20.35,20.38,15978.456014362657,8.4896,8.5021,8.4854,8.498,15978.456
2006-09-19 11:10:00,20.38,20.41,20.38,20.41,10053.859964093355,8.498,8.5105,8.498,8.5105,10053.86
2006-09-19 11:20:00,20.4,20.46,20.4,20.43,34470.37701974865,8.5063,8.5313,8.5063,8.5188,34470.377
2006-09-19 11:30:00,20.43,20.43,20.38,20.38,31418.31238779173,8.5188,8.5188,8.498,8.498,31418.3124
2006-09-19 11:40:00,20.38,20.4,20.34,20.35,36086.175942549366,8.498,8.5063,8.4813,8.4854,36086.1759
2006-09-19 11:50:00,20.35,20.36,20.27,20.29,33213.64452423698,8.4854,8.4896,8.4521,8.4604,33213.6445
2006-09-19 12:00:00,20.29,20.31,20.29,20.31,21005.38599640933,8.4604,8.4688,8.4604,8.4688,21005.386
2006-09-19 12:10:00,20.31,20.34,20.29,20.29,27468.581687612204,8.4688,8.4813,8.4604,8.4604,27468.5817
2006-09-19 12:20:00,20.29,20.3,20.28,20.3,8078.994614003589,8.4604,8.4646,8.4563,8.4646,8078.9946
2006-09-19 12:30:00,20.29,20.37,20.29,20.34,28007.181328545776,8.4604,8.4938,8.4604,8.4813,28007.1813
2006-09-19 12:40:00,20.34,20.38,20.34,20.38,16337.522441651705,8.4813,8.498,8.4813,8.498,16337.5224
2006-09-19 12:50:00,20.38,20.39,20.38,20.39,16517.055655296226,8.498,8.5021,8.498,8.5021,16517.0557
2006-09-19 13:00:00,20.39,20.41,20.39,20.4,17594.254937163372,8.5021,8.5105,8.5021,8.5063,17594.2549
2006-09-19 13:10:00,20.4,20.4,20.33,20.34,28904.8473967684,8.5063,8.5063,8.4771,8.4813,28904.8474
2006-09-19 13:20:00,20.34,20.36,20.32,20.34,38779.17414721723,8.4813,8.4896,8.4729,8.4813,38779.1741
2006-09-19 13:30:00,20.33,20.35,20.31,20.32,28725.314183123875,8.4771,8.4854,8.4688,8.4729,28725.3142
2006-09-19 13:40:00,20.31,20.33,20.31,20.33,12208.258527827646,8.4688,8.4771,8.4688,8.4771,12208.2585
2006-09-19 13:50:00,20.33,20.33,20.32,20.32,39317.7737881508,8.4771,8.4771,8.4729,8.4729,39317.7738
2006-09-19 14:00:00,20.33,20.33,20.32,20.32,25673.24955116696,8.4771,8.4771,8.4729,8.4729,25673.2496
2006-09-19 14:10:00,20.31,20.33,20.31,20.33,32495.51166965888,8.4688,8.4771,8.4688,8.4771,32495.5117
2006-09-19 14:20:00,20.33,20.35,20.33,20.35,33213.64452423698,8.4771,8.4854,8.4771,8.4854,33213.6445
2006-09-19 14:30:00,20.35,20.35,20.33,20.34,21184.919210053857,8.4854,8.4854,8.4771,8.4813,21184.9192
2006-09-19 14:40:00,20.34,20.34,20.26,20.31,21005.38599640933,8.4813,8.4813,8.4479,8.4688,21005.386
2006-09-19 14:50:00,20.32,20.34,20.29,20.33,22082.58527827648,8.4729,8.4813,8.4604,8.4771,22082.5853
2006-09-19 15:00:00,20.31,20.32,20.29,20.32,15439.856373429082,8.4688,8.4729,8.4604,8.4729,15439.8564
2006-09-19 15:10:00,20.32,20.35,20.32,20.35,24236.98384201077,8.4729,8.4854,8.4729,8.4854,24236.9838
2006-09-19 15:20:00,20.34,20.36,20.34,20.35,11849.192100538598,8.4813,8.4896,8.4813,8.4854,11849.1921
2006-09-19 15:30:00,20.35,20.36,20.34,20.34,31956.91202872531,8.4854,8.4896,8.4813,8.4813,31956.912
2006-09-19 15:40:00,20.35,20.39,20.35,20.37,68402.15439856373,8.4854,8.5021,8.4854,8.4938,68402.1544
2006-09-19 15:50:00,20.37,20.4,20.37,20.37,65709.15619389586,8.4938,8.5063,8.4938,8.4938,65709.1562
2006-09-20 09:30:00,20.5,20.54,20.34,20.38,29802.51346499101,8.548,8.5647,8.4813,8.498,29802.5135
2006-09-20 09:40:00,20.38,20.5,20.38,20.43,55116.69658886893,8.498,8.548,8.498,8.5188,55116.6966
2006-09-20 09:50:00,20.43,20.48,20.43,20.48,149192.10053859962,8.5188,8.5397,8.5188,8.5397,149192.1005
2006-09-20 10:00:00,20.48,20.49,20.45,20.46,7899.461400359065,8.5397,8.5438,8.5271,8.5313,7899.4614
2006-09-20 10:10:00,20.46,20.49,20.46,20.49,10771.992818671451,8.5313,8.5438,8.5313,8.5438,10771.9928
2006-09-20 10:20:00,20.5,20.58,20.48,20.55,33931.77737881507,8.548,8.5813,8.5397,8.5688,33931.7774
2006-09-20 10:30:00,20.56,20.58,20.51,20.51,11310.592459605024,8.573,8.5813,8.5522,8.5522,11310.5925
2006-09-20 10:40:00,20.52,20.57,20.51,20.57,14003.590664272888,8.5563,8.5772,8.5522,8.5772,14003.5907
2006-09-20 10:50:00,20.56,20.58,20.55,20.55,35368.043087971266,8.573,8.5813,8.5688,8.5688,35368.0431
2006-09-20 11:00:00,20.55,20.55,20.53,20.54,25134.64991023339,8.5688,8.5688,8.5605,8.5647,25134.6499
2006-09-20 11:10:00,20.54,20.55,20.49,20.49,19928.186714542186,8.5647,8.5688,8.5438,8.5438,19928.1867
2006-09-20 11:20:00,20.5,20.51,20.49,20.51,7001.795332136444,8.548,8.5522,8.5438,8.5522,7001.7953
2006-09-20 11:30:00,20.49,20.5,20.49,20.49,16517.055655296226,8.5438,8.548,8.5438,8.5438,16517.0557
2006-09-20 11:40:00,20.49,20.49,20.49,20.49,20466.78635547576,8.5438,8.5438,8.5438,8.5438,20466.7864
2006-09-20 11:50:00,20.49,20.51,20.49,20.5,12208.258527827646,8.5438,8.5522,8.5438,8.548,12208.2585
2006-09-20 12:00:00,20.5,20.51,20.48,20.49,16517.055655296226,8.548,8.5522,8.5397,8.5438,16517.0557
2006-09-20 12:10:00,20.49,20.5,20.47,20.48,8976.660682226211,8.5438,8.548,8.5355,8.5397,8976.6607
2006-09-20 12:20:00,20.48,20.49,20.47,20.49,14542.19030520646,8.5397,8.5438,8.5355,8.5438,14542.1903
2006-09-20 12:30:00,20.48,20.5,20.48,20.5,5385.996409335727,8.5397,8.548,8.5397,8.548,5385.9964
2006-09-20 12:40:00,20.49,20.53,20.49,20.52,4488.3303411131055,8.5438,8.5605,8.5438,8.5563,4488.3303
2006-09-20 12:50:00,20.52,20.52,20.49,20.49,8078.994614003589,8.5563,8.5563,8.5438,8.5438,8078.9946
2006-09-20 13:00:00,20.49,20.49,20.47,20.47,87791.74147217233,8.5438,8.5438,8.5355,8.5355,87791.7415
2006-09-20 13:10:00,20.46,20.46,20.43,20.44,33572.71095152603,8.5313,8.5313,8.5188,8.523,33572.711
2006-09-20 13:20:00,20.44,20.48,20.44,20.48,23339.31777378815,8.523,8.5397,8.523,8.5397,23339.3178
2006-09-20 13:30:00,20.47,20.51,20.46,20.51,5924.596050269299,8.5355,8.5522,8.5313,8.5522,5924.5961
2006-09-20 13:40:00,20.49,20.51,20.49,20.51,5026.929982046678,8.5438,8.5522,8.5438,8.5522,5026.93
2006-09-20 13:50:00,20.51,20.51,20.5,20.5,6463.195691202872,8.5522,8.5522,8.548,8.548,6463.1957
2006-09-20 14:00:00,20.5,20.55,20.5,20.54,5924.596050269299,8.548,8.5688,8.548,8.5647,5924.5961
2006-09-20 14:10:00,20.53,20.54,20.49,20.5,21543.985637342907,8.5605,8.5647,8.5438,8.548,21543.9856
2006-09-20 14:20:00,20.49,20.51,20.46,20.48,15439.856373429082,8.5438,8.5522,8.5313,8.5397,15439.8564
2006-09-20 14:30:00,20.47,20.5,20.43,20.48,41113.10592459604,8.5355,8.548,8.5188,8.5397,41113.1059
2006-09-20 14:40:00,20.48,20.52,20.45,20.46,42190.30520646319,8.5397,8.5563,8.5271,8.5313,42190.3052
2006-09-20 14:50:00,20.46,20.54,20.46,20.51,26929.98204667864,8.5313,8.5647,8.5313,8.5522,26929.982
2006-09-20 15:00:00,20.51,20.55,20.47,20.47,32136.445242369835,8.5522,8.5688,8.5355,8.5355,32136.4452
2006-09-20 15:10:00,20.48,20.52,20.45,20.51,16696.58886894075,8.5397,8.5563,8.5271,8.5522,16696.5889
2006-09-20 15:20:00,20.51,20.54,20.5,20.53,5026.929982046678,8.5522,8.5647,8.548,8.5605,5026.93
2006-09-20 15:30:00,20.52,20.63,20.52,20.58,66427.28904847396,8.5563,8.6022,8.5563,8.5813,66427.289
2006-09-20 15:40:00,20.57,20.64,20.54,20.64,69120.28725314183,8.5772,8.6064,8.5647,8.6064,69120.2873
2006-09-20 15:50:00,20.65,20.74,20.65,20.66,334111.3105924596,8.6105,8.6481,8.6105,8.6147,334111.3106
2006-09-21 09:30:00,20.69,20.72,20.68,20.72,5745.062836624775,8.6272,8.6397,8.623,8.6397,5745.0628
2006-09-21 09:40:00,20.72,20.72,20.69,20.71,6822.26211849192,8.6397,8.6397,8.6272,8.6356,6822.2621
2006-09-21 09:50:00,20.72,20.78,20.71,20.75,22980.2513464991,8.6397,8.6647,8.6356,8.6522,22980.2513
2006-09-21 10:00:00,20.75,20.75,20.64,20.66,96947.93536804308,8.6522,8.6522,8.6064,8.6147,96947.9354
2006-09-21 10:10:00,20.66,20.69,20.65,20.69,27827.64811490125,8.6147,8.6272,8.6105,8.6272,27827.6481
2006-09-21 10:20:00,20.69,20.78,20.69,20.78,28186.7145421903,8.6272,8.6647,8.6272,8.6647,28186.7145
2006-09-21 10:30:00,20.79,20.79,20.71,20.73,35906.642728904844,8.6689,8.6689,8.6356,8.6439,35906.6427
2006-09-21 10:40:00,20.75,20.75,20.63,20.68,44883.303411131055,8.6522,8.6522,8.6022,8.623,44883.3034
2006-09-21 10:50:00,20.68,20.69,20.64,20.69,44703.77019748653,8.623,8.6272,8.6064,8.6272,44703.7702
2006-09-21 11:00:00,20.67,20.73,20.66,20.72,10412.926391382403,8.6189,8.6439,8.6147,8.6397,10412.9264
2006-09-21 11:10:00,20.72,20.73,20.69,20.69,12746.85816876122,8.6397,8.6439,8.6272,8.6272,12746.8582
2006-09-21 11:20:00,20.69,20.69,20.65,20.69,8438.061041292638,8.6272,8.6272,8.6105,8.6272,8438.061
2006-09-21 11:30:00,20.68,20.69,20.66,20.66,6283.662477558348,8.623,8.6272,8.6147,8.6147,6283.6625
2006-09-21 11:40:00,20.65,20.67,20.61,20.66,28366.247755834826,8.6105,8.6189,8.5939,8.6147,28366.2478
2006-09-21 11:50:00,20.68,20.73,20.64,20.7,22082.58527827648,8.623,8.6439,8.6064,8.6314,22082.5853
2006-09-21 12:00:00,20.72,20.74,20.69,20.74,21903.05206463196,8.6397,8.6481,8.6272,8.6481,21903.0521
2006-09-21 12:10:00,20.75,20.75,20.71,20.75,9515.260323159782,8.6522,8.6522,8.6356,8.6522,9515.2603
2006-09-21 12:20:00,20.72,20.73,20.68,20.7,15439.856373429082,8.6397,8.6439,8.623,8.6314,15439.8564
2006-09-21 12:30:00,20.7,20.72,20.69,20.71,71992.81867145421,8.6314,8.6397,8.6272,8.6356,71992.8187
2006-09-21 12:40:00,20.72,20.73,20.7,20.71,14183.123877917413,8.6397,8.6439,8.6314,8.6356,14183.1239
2006-09-21 12:50:00,20.72,20.72,20.68,20.69,36624.77558348294,8.6397,8.6397,8.623,8.6272,36624.7756
2006-09-21 13:00:00,20.69,20.69,20.62,20.64,35906.642728904844,8.6272,8.6272,8.598,8.6064,35906.6427
2006-09-21 13:10:00,20.64,20.68,20.63,20.67,18491.921005386,8.6064,8.623,8.6022,8.6189,18491.921
2006-09-21 13:20:00,20.66,20.69,20.65,20.65,8078.994614003589,8.6147,8.6272,8.6105,8.6105,8078.9946
2006-09-21 13:30:00,20.63,20.67,20.63,20.66,9156.193895870734,8.6022,8.6189,8.6022,8.6147,9156.1939
2006-09-21 13:40:00,20.67,20.7,20.67,20.69,5026.929982046678,8.6189,8.6314,8.6189,8.6272,5026.93
2006-09-21 13:50:00,20.7,20.71,20.68,20.71,6642.728904847396,8.6314,8.6356,8.623,8.6356,6642.7289
2006-09-21 14:00:00,20.71,20.72,20.69,20.69,14003.590664272888,8.6356,8.6397,8.6272,8.6272,14003.5907
2006-09-21 14:10:00,20.69,20.7,20.69,20.7,12926.391382405744,8.6272,8.6314,8.6272,8.6314,12926.3914
2006-09-21 14:20:00,20.69,20.7,20.68,20.7,25493.71633752244,8.6272,8.6314,8.623,8.6314,25493.7163
2006-09-21 14:30:00,20.7,20.7,20.65,20.65,61400.35906642728,8.6314,8.6314,8.6105,8.6105,61400.3591
2006-09-21 14:40:00,20.65,20.7,20.65,20.69,19030.520646319565,8.6105,8.6314,8.6105,8.6272,19030.5206
2006-09-21 14:50:00,20.7,20.7,20.65,20.66,32136.445242369835,8.6314,8.6314,8.6105,8.6147,32136.4452
2006-09-21 15:00:00,20.65,20.67,20.63,20.66,24057.450628366245,8.6105,8.6189,8.6022,8.6147,24057.4506
2006-09-21 15:10:00,20.65,20.65,20.64,20.64,20646.319569120285,8.6105,8.6105,8.6064,8.6064,20646.3196
2006-09-21 15:20:00,20.63,20.64,20.61,20.62,14003.590664272888,8.6022,8.6064,8.5939,8.598,14003.5907
2006-09-21 15:30:00,20.63,20.65,20.62,20.62,21005.38599640933,8.6022,8.6105,8.598,8.598,21005.386
2006-09-21 15:40:00,20.62,20.62,20.59,20.59,16517.055655296226,8.598,8.598,8.5855,8.5855,16517.0557
2006-09-21 15:50:00,20.59,20.64,20.59,20.63,42728.90484739676,8.5855,8.6064,8.5855,8.6022,42728.9048
2006-09-22 09:30:00,20.61,20.66,20.61,20.64,22800.71813285457,8.5939,8.6147,8.5939,8.6064,22800.7181
2006-09-22 09:40:00,20.64,20.69,20.64,20.66,18671.45421903052,8.6064,8.6272,8.6064,8.6147,18671.4542
2006-09-22 09:50:00,20.64,20.65,20.64,20.64,12028.725314183122,8.6064,8.6105,8.6064,8.6064,12028.7253
2006-09-22 10:00:00,20.64,20.64,20.61,20.62,24236.98384201077,8.6064,8.6064,8.5939,8.598,24236.9838
2006-09-22 10:10:00,20.62,20.64,20.61,20.64,9515.260323159782,8.598,8.6064,8.5939,8.6064,9515.2603
2006-09-22 10:20:00,20.64,20.64,20.61,20.61,5924.596050269299,8.6064,8.6064,8.5939,8.5939,5924.5961
2006-09-22 10:30:00,20.61,20.61,20.48,20.48,22621.18491921005,8.5939,8.5939,8.5397,8.5397,22621.1849
2006-09-22 10:40:00,20.48,20.49,20.47,20.48,5026.929982046678,8.5397,8.5438,8.5355,8.5397,5026.93
2006-09-22 10:50:00,20.49,20.49,20.48,20.48,5565.529622980251,8.5438,8.5438,8.5397,8.5397,5565.5296
2006-09-22 11:00:00,20.48,20.5,20.48,20.49,8078.994614003589,8.5397,8.548,8.5397,8.5438,8078.9946
2006-09-22 11:10:00,20.49,20.49,20.43,20.43,8797.127468581686,8.5438,8.5438,8.5188,8.5188,8797.1275
2006-09-22 11:20:00,20.44,20.5,20.44,20.49,6642.728904847396,8.523,8.548,8.523,8.5438,6642.7289
2006-09-22 11:30:00,20.51,20.55,20.5,20.55,5924.596050269299,8.5522,8.5688,8.548,8.5688,5924.5961
2006-09-22 11:40:00,20.55,20.55,20.46,20.46,8438.061041292638,8.5688,8.5688,8.5313,8.5313,8438.061
2006-09-22 11:50:00,20.46,20.51,20.46,20.5,7360.861759425493,8.5313,8.5522,8.5313,8.548,7360.8618
2006-09-22 12:00:00,20.51,20.51,20.4,20.4,10233.39317773788,8.5522,8.5522,8.5063,8.5063,10233.3932
2006-09-22 12:10:00,20.39,20.39,20.34,20.35,5745.062836624775,8.5021,8.5021,8.4813,8.4854,5745.0628
2006-09-22 12:20:00,20.35,20.39,20.35,20.38,8078.994614003589,8.4854,8.5021,8.4854,8.498,8078.9946
2006-09-22 12:30:00,20.39,20.41,20.38,20.38,3590.6642728904844,8.5021,8.5105,8.498,8.498,3590.6643
2006-09-22 12:40:00,20.4,20.44,20.39,20.43,6642.728904847396,8.5063,8.523,8.5021,8.5188,6642.7289
2006-09-22 12:50:00,20.43,20.45,20.43,20.43,8078.994614003589,8.5188,8.5271,8.5188,8.5188,8078.9946
2006-09-22 13:00:00,20.44,20.48,20.42,20.46,10412.926391382403,8.523,8.5397,8.5146,8.5313,10412.9264
2006-09-22 13:10:00,20.46,20.46,20.4,20.41,50807.89946140035,8.5313,8.5313,8.5063,8.5105,50807.8995
2006-09-22 13:20:00,20.41,20.44,20.37,20.37,30700.17953321364,8.5105,8.523,8.4938,8.4938,30700.1795
2006-09-22 13:30:00,20.37,20.38,20.33,20.34,28186.7145421903,8.4938,8.498,8.4771,8.4813,28186.7145
2006-09-22 13:40:00,20.33,20.34,20.31,20.33,4308.7971274685815,8.4771,8.4813,8.4688,8.4771,4308.7971
2006-09-22 13:50:00,20.34,20.38,20.33,20.36,6283.662477558348,8.4813,8.498,8.4771,8.4896,6283.6625
2006-09-22 14:00:00,20.36,20.41,20.35,20.39,16876.122082585276,8.4896,8.5105,8.4854,8.5021,16876.1221
2006-09-22 14:10:00,20.4,20.4,20.36,20.38,19210.05385996409,8.5063,8.5063,8.4896,8.498,19210.0539
2006-09-22 14:20:00,20.39,20.43,20.38,20.43,16517.055655296226,8.5021,8.5188,8.498,8.5188,16517.0557
2006-09-22 14:30:00,20.4,20.45,20.4,20.45,20107.71992818671,8.5063,8.5271,8.5063,8.5271,20107.7199
2006-09-22 14:40:00,20.44,20.45,20.41,20.44,26929.98204667864,8.523,8.5271,8.5105,8.523,26929.982
2006-09-22 14:50:00,20.45,20.45,20.44,20.44,13105.924596050269,8.5271,8.5271,8.523,8.523,13105.9246
2006-09-22 15:00:00,20.44,20.49,20.44,20.48,13644.52423698384,8.523,8.5438,8.523,8.5397,13644.5242
2006-09-22 15:10:00,20.49,20.52,20.48,20.5,9335.72710951526,8.5438,8.5563,8.5397,8.548,9335.7271
2006-09-22 15:20:00,20.49,20.51,20.48,20.48,11849.192100538598,8.5438,8.5522,8.5397,8.5397,11849.1921
2006-09-22 15:30:00,20.47,20.48,20.44,20.44,13464.991023339317,8.5355,8.5397,8.523,8.523,13464.991
2006-09-22 15:40:00,20.46,20.46,20.44,20.44,13105.924596050269,8.5313,8.5313,8.523,8.523,13105.9246
2006-09-22 15:50:00,20.45,20.46,20.44,20.46,21543.985637342907,8.5271,8.5313,8.523,8.5313,21543.9856
2006-09-25 09:30:00,20.43,20.5,20.4,20.5,9874.326750448832,8.5188,8.548,8.5063,8.548,9874.3268
2006-09-25 09:40:00,20.53,20.6,20.53,20.6,11669.658886894074,8.5605,8.5897,8.5605,8.5897,11669.6589
2006-09-25 09:50:00,20.6,20.64,20.6,20.61,40754.03949730699,8.5897,8.6064,8.5897,8.5939,40754.0395
2006-09-25 10:00:00,20.61,20.62,20.49,20.55,36086.175942549366,8.5939,8.598,8.5438,8.5688,36086.1759
2006-09-25 10:10:00,20.55,20.6,20.5,20.54,16876.122082585276,8.5688,8.5897,8.548,8.5647,16876.1221
2006-09-25 10:20:00,20.51,20.55,20.5,20.53,6104.129263913823,8.5522,8.5688,8.548,8.5605,6104.1293
2006-09-25 10:30:00,20.55,20.55,20.49,20.49,7181.328545780969,8.5688,8.5688,8.5438,8.5438,7181.3285
2006-09-25 10:40:00,20.49,20.49,20.4,20.4,12387.79174147217,8.5438,8.5438,8.5063,8.5063,12387.7917
2006-09-25 10:50:00,20.4,20.49,20.4,20.48,14721.723518850986,8.5063,8.5438,8.5063,8.5397,14721.7235
2006-09-25 11:00:00,20.48,20.48,20.46,20.48,15798.92280071813,8.5397,8.5397,8.5313,8.5397,15798.9228
2006-09-25 11:10:00,20.46,20.48,20.44,20.44,17773.788150807897,8.5313,8.5397,8.523,8.523,17773.7882
2006-09-25 11:20:00,20.44,20.48,20.41,20.48,40394.97307001795,8.523,8.5397,8.5105,8.5397,40394.9731
2006-09-25 11:30:00,20.48,20.48,20.43,20.47,14183.123877917413,8.5397,8.5397,8.5188,8.5355,14183.1239
2006-09-25 11:40:00,20.46,20.47,20.45,20.45,14542.19030520646,8.5313,8.5355,8.5271,8.5271,14542.1903
2006-09-25 11:50:00,20.45,20.48,20.44,20.45,20825.852782764807,8.5271,8.5397,8.523,8.5271,20825.8528
2006-09-25 12:00:00,20.44,20.44,20.4,20.43,12028.725314183122,8.523,8.523,8.5063,8.5188,12028.7253
2006-09-25 12:10:00,20.43,20.5,20.41,20.5,75763.01615798922,8.5188,8.548,8.5105,8.548,75763.0162
2006-09-25 12:20:00,20.5,20.54,20.48,20.49,82585.27827648114,8.548,8.5647,8.5397,8.5438,82585.2783
2006-09-25 12:30:00,20.5,20.55,20.5,20.55,35008.97666068222,8.548,8.5688,8.548,8.5688,35008.9767
2006-09-25 12:40:00,20.55,20.56,20.54,20.55,24955.116696588862,8.5688,8.573,8.5647,8.5688,24955.1167
2006-09-25 12:50:00,20.55,20.55,20.53,20.55,18312.38779174147,8.5688,8.5688,8.5605,8.5688,18312.3878
2006-09-25 13:00:00,20.55,20.58,20.55,20.58,22980.2513464991,8.5688,8.5813,8.5688,8.5813,22980.2513
2006-09-25 13:10:00,20.58,20.6,20.58,20.59,14721.723518850986,8.5813,8.5897,8.5813,8.5855,14721.7235
2006-09-25 13:20:00,20.56,20.56,20.54,20.56,10412.926391382403,8.573,8.573,8.5647,8.573,10412.9264
2006-09-25 13:30:00,20.56,20.56,20.54,20.56,12746.85816876122,8.573,8.573,8.5647,8.573,12746.8582
2006-09-25 13:40:00,20.55,20.61,20.55,20.61,23698.384201077195,8.5688,8.5939,8.5688,8.5939,23698.3842
2006-09-25 13:50:00,20.6,20.61,20.58,20.59,8976.660682226211,8.5897,8.5939,8.5813,8.5855,8976.6607
2006-09-25 14:00:00,20.59,20.62,20.58,20.62,9694.793536804307,8.5855,8.598,8.5813,8.598,9694.7935
2006-09-25 14:10:00,20.61,20.62,20.55,20.56,38240.57450628366,8.5939,8.598,8.5688,8.573,38240.5745
2006-09-25 14:20:00,20.56,20.57,20.53,20.55,15798.92280071813,8.573,8.5772,8.5605,8.5688,15798.9228
2006-09-25 14:30:00,20.56,20.61,20.54,20.59,23339.31777378815,8.573,8.5939,8.5647,8.5855,23339.3178
2006-09-25 14:40:00,20.6,20.63,20.56,20.63,11849.192100538598,8.5897,8.6022,8.573,8.6022,11849.1921
2006-09-25 14:50:00,20.61,20.64,20.58,20.61,21723.518850987428,8.5939,8.6064,8.5813,8.5939,21723.5189
2006-09-25 15:00:00,20.63,20.66,20.61,20.66,17594.254937163372,8.6022,8.6147,8.5939,8.6147,17594.2549
2006-09-25 15:10:00,20.66,20.69,20.63,20.64,18671.45421903052,8.6147,8.6272,8.6022,8.6064,18671.4542
2006-09-25 15:20:00,20.64,20.65,20.6,20.6,33393.1777378815,8.6064,8.6105,8.5897,8.5897,33393.1777
2006-09-25 15:30:00,20.6,20.6,20.58,20.58,31238.779174147214,8.5897,8.5897,8.5813,8.5813,31238.7792
2006-09-25 15:40:00,20.57,20.58,20.55,20.55,41831.23877917414,8.5772,8.5813,8.5688,8.5688,41831.2388
2006-09-25 15:50:00,20.55,20.55,20.51,20.53,97666.06822262116,8.5688,8.5688,8.5522,8.5605,97666.0682
2006-09-26 09:30:00,20.51,20.53,20.47,20.53,6642.728904847396,8.5522,8.5605,8.5355,8.5605,6642.7289
2006-09-26 09:40:00,20.53,20.59,20.51,20.59,9335.72710951526,8.5605,8.5855,8.5522,8.5855,9335.7271
2006-09-26 09:50:00,20.59,20.59,20.49,20.53,15978.456014362657,8.5855,8.5855,8.5438,8.5605,15978.456
2006-09-26 10:00:00,20.5,20.65,20.5,20.58,35368.043087971266,8.548,8.6105,8.548,8.5813,35368.0431
2006-09-26 10:10:00,20.56,20.58,20.56,20.56,24416.51705565529,8.573,8.5813,8.573,8.573,24416.5171
2006-09-26 10:20:00,20.58,20.69,20.56,20.66,27648.11490125673,8.5813,8.6272,8.573,8.6147,27648.1149
2006-09-26 10:30:00,20.66,20.66,20.6,20.61,17953.321364452422,8.6147,8.6147,8.5897,8.5939,17953.3214
2006-09-26 10:40:00,20.61,20.67,20.6,20.6,18132.854578096943,8.5939,8.6189,8.5897,8.5897,18132.8546
2006-09-26 10:50:00,20.6,20.61,20.56,20.61,19748.653500897664,8.5897,8.5939,8.573,8.5939,19748.6535
2006-09-26 11:00:00,20.64,20.68,20.63,20.66,9156.193895870734,8.6064,8.623,8.6022,8.6147,9156.1939
2006-09-26 11:10:00,20.67,20.68,20.63,20.64,16696.58886894075,8.6189,8.623,8.6022,8.6064,16696.5889
2006-09-26 11:20:00,20.64,20.64,20.6,20.61,24057.450628366245,8.6064,8.6064,8.5897,8.5939,24057.4506
2006-09-26 11:30:00,20.61,20.66,20.6,20.63,33034.11131059245,8.5939,8.6147,8.5897,8.6022,33034.1113
2006-09-26 11:40:00,20.63,20.63,20.55,20.58,86714.54219030519,8.6022,8.6022,8.5688,8.5813,86714.5422
2006-09-26 11:50:00,20.58,20.63,20.55,20.55,19210.05385996409,8.5813,8.6022,8.5688,8.5688,19210.0539
2006-09-26 12:00:00,20.54,20.56,20.54,20.54,3949.730700179533,8.5647,8.573,8.5647,8.5647,3949.7307
2006-09-26 12:10:00,20.54,20.58,20.54,20.57,6283.662477558348,8.5647,8.5813,8.5647,8.5772,6283.6625
2006-09-26 12:20:00,20.58,20.59,20.55,20.59,2872.531418312388,8.5813,8.5855,8.5688,8.5855,2872.5314
2006-09-26 12:30:00,20.59,20.6,20.58,20.6,1795.3321364452422,8.5855,8.5897,8.5813,8.5897,1795.3321
2006-09-26 12:40:00,20.59,20.63,20.58,20.61,12028.725314183122,8.5855,8.6022,8.5813,8.5939,12028.7253
2006-09-26 12:50:00,20.63,20.63,20.61,20.63,2333.931777378815,8.6022,8.6022,8.5939,8.6022,2333.9318
2006-09-26 13:00:00,20.63,20.63,20.61,20.63,3052.0646319569114,8.6022,8.6022,8.5939,8.6022,3052.0646
2006-09-26 13:10:00,20.63,20.63,20.61,20.61,1436.2657091561937,8.6022,8.6022,8.5939,8.5939,1436.2657
2006-09-26 13:20:00,20.62,20.64,20.61,20.64,7181.328545780969,8.598,8.6064,8.5939,8.6064,7181.3285
2006-09-26 13:30:00,20.64,20.65,20.63,20.63,3231.597845601436,8.6064,8.6105,8.6022,8.6022,3231.5978
2006-09-26 13:40:00,20.63,20.64,20.63,20.64,1436.2657091561937,8.6022,8.6064,8.6022,8.6064,1436.2657
2006-09-26 13:50:00,20.64,20.66,20.64,20.66,2333.931777378815,8.6064,8.6147,8.6064,8.6147,2333.9318
2006-09-26 14:00:00,20.66,20.7,20.66,20.7,14542.19030520646,8.6147,8.6314,8.6147,8.6314,14542.1903
2006-09-26 14:10:00,20.7,20.72,20.67,20.7,14003.590664272888,8.6314,8.6397,8.6189,8.6314,14003.5907
2006-09-26 14:20:00,20.7,20.72,20.69,20.7,17055.6552962298,8.6314,8.6397,8.6272,8.6314,17055.6553
2006-09-26 14:30:00,20.7,20.75,20.7,20.74,45601.43626570915,8.6314,8.6522,8.6314,8.6481,45601.4363
2006-09-26 14:40:00,20.74,20.75,20.71,20.72,19569.12028725314,8.6481,8.6522,8.6356,8.6397,19569.1203
2006-09-26 14:50:00,20.73,20.74,20.73,20.73,8617.594254937163,8.6439,8.6481,8.6439,8.6439,8617.5943
2006-09-26 15:00:00,20.73,20.73,20.71,20.72,14901.256732495507,8.6439,8.6439,8.6356,8.6397,14901.2567
2006-09-26 15:10:00,20.72,20.74,20.71,20.74,14721.723518850986,8.6397,8.6481,8.6356,8.6481,14721.7235
2006-09-26 15:20:00,20.74,20.74,20.71,20.73,3231.597845601436,8.6481,8.6481,8.6356,8.6439,3231.5978
2006-09-26 15:30:00,20.73,20.76,20.73,20.76,39317.7737881508,8.6439,8.6564,8.6439,8.6564,39317.7738
2006-09-26 15:40:00,20.76,20.8,20.75,20.79,55834.82944344703,8.6564,8.6731,8.6522,8.6689,55834.8294
2006-09-26 15:50:00,20.78,20.85,20.78,20.83,120646.31956912029,8.6647,8.6939,8.6647,8.6856,120646.3196
2006-09-27 09:30:00,20.8,20.84,20.79,20.79,3949.730700179533,8.6731,8.6898,8.6689,8.6689,3949.7307
2006-09-27 09:40:00,20.78,20.89,20.78,20.89,12926.391382405744,8.6647,8.7106,8.6647,8.7106,12926.3914
2006-09-27 09:50:00,20.89,20.91,20.86,20.91,69479.35368043087,8.7106,8.719,8.6981,8.719,69479.3537
2006-09-27 10:00:00,20.94,20.98,20.94,20.96,11490.12567324955,8.7315,8.7481,8.7315,8.7398,11490.1257
2006-09-27 10:10:00,20.95,20.95,20.92,20.94,27827.64811490125,8.7356,8.7356,8.7231,8.7315,27827.6481
2006-09-27 10:20:00,20.95,21.01,20.95,21.0,6642.728904847396,8.7356,8.7606,8.7356,8.7565,6642.7289
2006-09-27 10:30:00,21.0,21.01,20.95,20.98,15619.389587073609,8.7565,8.7606,8.7356,8.7481,15619.3896
2006-09-27 10:40:00,20.98,20.98,20.93,20.93,6104.129263913823,8.7481,8.7481,8.7273,8.7273,6104.1293
2006-09-27 10:50:00,20.93,20.95,20.9,20.91,31238.779174147214,8.7273,8.7356,8.7148,8.719,31238.7792
2006-09-27 11:00:00,20.92,20.94,20.86,20.88,57630.16157989227,8.7231,8.7315,8.6981,8.7064,57630.1616
2006-09-27 11:10:00,20.88,20.89,20.84,20.84,27468.581687612204,8.7064,8.7106,8.6898,8.6898,27468.5817
2006-09-27 11:20:00,20.85,20.88,20.84,20.88,16157.989228007178,8.6939,8.7064,8.6898,8.7064,16157.9892
2006-09-27 11:30:00,20.88,20.9,20.88,20.88,14542.19030520646,8.7064,8.7148,8.7064,8.7064,14542.1903
2006-09-27 11:40:00,20.88,20.94,20.88,20.92,22980.2513464991,8.7064,8.7315,8.7064,8.7231,22980.2513
2006-09-27 11:50:00,20.9,20.94,20.9,20.94,3770.197486535009,8.7148,8.7315,8.7148,8.7315,3770.1975
2006-09-27 12:00:00,20.93,20.95,20.93,20.93,14901.256732495507,8.7273,8.7356,8.7273,8.7273,14901.2567
2006-09-27 12:10:00,20.93,20.95,20.93,20.93,7719.928186714541,8.7273,8.7356,8.7273,8.7273,7719.9282
2006-09-27 12:20:00,20.94,20.97,20.94,20.95,4488.3303411131055,8.7315,8.744,8.7315,8.7356,4488.3303
2006-09-27 12:30:00,20.95,20.97,20.95,20.95,7181.328545780969,8.7356,8.744,8.7356,8.7356,7181.3285
2006-09-27 12:40:00,20.95,20.97,20.95,20.97,7181.328545780969,8.7356,8.744,8.7356,8.744,7181.3285
2006-09-27 12:50:00,20.98,21.02,20.98,21.02,10053.859964093355,8.7481,8.7648,8.7481,8.7648,10053.86
2006-09-27 13:00:00,21.02,21.04,21.01,21.01,11310.592459605024,8.7648,8.7732,8.7606,8.7606,11310.5925
2006-09-27 13:10:00,21.01,21.03,21.01,21.02,23877.91741472172,8.7606,8.769,8.7606,8.7648,23877.9174
2006-09-27 13:20:00,21.02,21.02,21.0,21.0,18132.854578096943,8.7648,8.7648,8.7565,8.7565,18132.8546
2006-09-27 13:30:00,21.0,21.01,20.95,20.96,62298.0251346499,8.7565,8.7606,8.7356,8.7398,62298.0251
2006-09-27 13:40:00,20.96,20.99,20.95,20.99,10592.459605026928,8.7398,8.7523,8.7356,8.7523,10592.4596
2006-09-27 13:50:00,20.99,21.0,20.98,21.0,7001.795332136444,8.7523,8.7565,8.7481,8.7565,7001.7953
2006-09-27 14:00:00,21.0,21.01,20.94,20.97,13464.991023339317,8.7565,8.7606,8.7315,8.744,13464.991
2006-09-27 14:10:00,20.98,21.0,20.95,20.95,11490.12567324955,8.7481,8.7565,8.7356,8.7356,11490.1257
2006-09-27 14:20:00,20.95,20.98,20.95,20.97,20287.25314183124,8.7356,8.7481,8.7356,8.744,20287.2531
2006-09-27 14:30:00,20.98,21.0,20.96,20.98,15439.856373429082,8.7481,8.7565,8.7398,8.7481,15439.8564
2006-09-27 14:40:00,20.97,20.98,20.95,20.96,19748.653500897664,8.744,8.7481,8.7356,8.7398,19748.6535
2006-09-27 14:50:00,20.95,20.95,20.94,20.95,10771.992818671451,8.7356,8.7356,8.7315,8.7356,10771.9928
2006-09-27 15:00:00,20.95,20.95,20.93,20.93,22621.18491921005,8.7356,8.7356,8.7273,8.7273,22621.1849
2006-09-27 15:10:00,20.93,20.97,20.93,20.95,21903.05206463196,8.7273,8.744,8.7273,8.7356,21903.0521
2006-09-27 15:20:00,20.95,20.96,20.93,20.94,18312.38779174147,8.7356,8.7398,8.7273,8.7315,18312.3878
2006-09-27 15:30:00,20.94,20.96,20.92,20.95,46140.03590664272,8.7315,8.7398,8.7231,8.7356,46140.0359
2006-09-27 15:40:00,20.94,20.95,20.94,20.94,11669.658886894074,8.7315,8.7356,8.7315,8.7315,11669.6589
2006-09-27 15:50:00,20.94,20.97,20.94,20.95,20287.25314183124,8.7315,8.744,8.7315,8.7356,20287.2531
2006-09-28 09:30:00,20.93,21.0,20.93,21.0,6283.662477558348,8.7273,8.7565,8.7273,8.7565,6283.6625
2006-09-28 09:40:00,20.99,20.99,20.92,20.93,10951.526032315976,8.7523,8.7523,8.7231,8.7273,10951.526
2006-09-28 09:50:00,20.92,20.94,20.92,20.94,16337.522441651705,8.7231,8.7315,8.7231,8.7315,16337.5224
2006-09-28 10:00:00,20.92,20.97,20.92,20.92,6822.26211849192,8.7231,8.744,8.7231,8.7231,6822.2621
2006-09-28 10:10:00,20.93,20.93,20.9,20.9,26211.849192100533,8.7273,8.7273,8.7148,8.7148,26211.8492
2006-09-28 10:20:00,20.92,20.93,20.89,20.89,1436.2657091561937,8.7231,8.7273,8.7106,8.7106,1436.2657
2006-09-28 10:30:00,20.91,20.91,20.89,20.89,14362.657091561938,8.719,8.719,8.7106,8.7106,14362.6571
2006-09-28 10:40:00,20.88,20.9,20.87,20.9,25314.183123877912,8.7064,8.7148,8.7023,8.7148,25314.1831
2006-09-28 10:50:00,20.9,20.92,20.9,20.91,7719.928186714541,8.7148,8.7231,8.7148,8.719,7719.9282
2006-09-28 11:00:00,20.91,20.92,20.9,20.9,14362.657091561938,8.719,8.7231,8.7148,8.7148,14362.6571
2006-09-28 11:10:00,20.9,20.94,20.9,20.92,7181.328545780969,8.7148,8.7315,8.7148,8.7231,7181.3285
2006-09-28 11:20:00,20.91,20.92,20.9,20.92,20466.78635547576,8.719,8.7231,8.7148,8.7231,20466.7864
2006-09-28 11:30:00,20.92,20.92,20.92,20.92,6463.195691202872,8.7231,8.7231,8.7231,8.7231,6463.1957
2006-09-28 11:40:00,20.92,20.93,20.89,20.92,121543.98563734288,8.7231,8.7273,8.7106,8.7231,121543.9856
2006-09-28 11:50:00,20.92,20.93,20.9,20.92,47755.83482944344,8.7231,8.7273,8.7148,8.7231,47755.8348
2006-09-28 12:00:00,20.92,20.93,20.92,20.93,26929.98204667864,8.7231,8.7273,8.7231,8.7273,26929.982
2006-09-28 12:10:00,20.92,20.93,20.9,20.9,36983.84201077199,8.7231,8.7273,8.7148,8.7148,36983.842
2006-09-28 12:20:00,20.9,20.91,20.9,20.9,21184.919210053857,8.7148,8.719,8.7148,8.7148,21184.9192
2006-09-28 12:30:00,20.9,20.91,20.9,20.9,12387.79174147217,8.7148,8.719,8.7148,8.7148,12387.7917
2006-09-28 12:40:00,20.9,20.9,20.87,20.87,28725.314183123875,8.7148,8.7148,8.7023,8.7023,28725.3142
2006-09-28 12:50:00,20.88,20.89,20.85,20.85,5565.529622980251,8.7064,8.7106,8.6939,8.6939,5565.5296
2006-09-28 13:00:00,20.85,20.85,20.82,20.83,5924.596050269299,8.6939,8.6939,8.6814,8.6856,5924.5961
2006-09-28 13:10:00,20.8,20.82,20.79,20.79,6822.26211849192,8.6731,8.6814,8.6689,8.6689,6822.2621
2006-09-28 13:20:00,20.8,20.84,20.78,20.83,8797.127468581686,8.6731,8.6898,8.6647,8.6856,8797.1275
2006-09-28 13:30:00,20.82,20.83,20.79,20.79,1615.798922800718,8.6814,8.6856,8.6689,8.6689,1615.7989
2006-09-28 13:40:00,20.8,20.82,20.8,20.82,6104.129263913823,8.6731,8.6814,8.6731,8.6814,6104.1293
2006-09-28 13:50:00,20.82,20.83,20.82,20.82,4488.3303411131055,8.6814,8.6856,8.6814,8.6814,4488.3303
2006-09-28 14:00:00,20.81,20.83,20.8,20.8,2872.531418312388,8.6773,8.6856,8.6731,8.6731,2872.5314
2006-09-28 14:10:00,20.82,20.82,20.81,20.81,10771.992818671451,8.6814,8.6814,8.6773,8.6773,10771.9928
2006-09-28 14:20:00,20.82,20.82,20.8,20.82,5385.996409335727,8.6814,8.6814,8.6731,8.6814,5385.9964
2006-09-28 14:30:00,20.81,20.81,20.75,20.81,19030.520646319565,8.6773,8.6773,8.6522,8.6773,19030.5206
2006-09-28 14:40:00,20.8,20.8,20.76,20.78,11131.0592459605,8.6731,8.6731,8.6564,8.6647,11131.0592
2006-09-28 14:50:00,20.78,20.78,20.77,20.78,11310.592459605024,8.6647,8.6647,8.6606,8.6647,11310.5925
2006-09-28 15:00:00,20.78,20.78,20.71,20.71,15439.856373429082,8.6647,8.6647,8.6356,8.6356,15439.8564
2006-09-28 15:10:00,20.71,20.77,20.71,20.77,14362.657091561938,8.6356,8.6606,8.6356,8.6606,14362.6571
2006-09-28 15:20:00,20.77,20.82,20.77,20.81,15619.389587073609,8.6606,8.6814,8.6606,8.6773,15619.3896
2006-09-28 15:30:00,20.83,20.83,20.8,20.81,26570.915619389583,8.6856,8.6856,8.6731,8.6773,26570.9156
2006-09-28 15:40:00,20.8,20.84,20.8,20.84,31238.779174147214,8.6731,8.6898,8.6731,8.6898,31238.7792
2006-09-28 15:50:00,20.83,20.83,20.8,20.83,36445.242369838415,8.6856,8.6856,8.6731,8.6856,36445.2424
2006-09-29 09:30:00,20.89,20.91,20.78,20.83,16157.989228007178,8.7106,8.719,8.6647,8.6856,16157.9892
2006-09-29 09:40:00,20.84,20.85,20.72,20.72,6104.129263913823,8.6898,8.6939,8.6397,8.6397,6104.1293
2006-09-29 09:50:00,20.71,20.73,20.67,20.67,6642.728904847396,8.6356,8.6439,8.6189,8.6189,6642.7289
2006-09-29 10:00:00,20.69,20.72,20.62,20.64,26391.38240574506,8.6272,8.6397,8.598,8.6064,26391.3824
2006-09-29 10:10:00,20.63,20.66,20.61,20.66,57450.62836624775,8.6022,8.6147,8.5939,8.6147,57450.6284
2006-09-29 10:20:00,20.66,20.66,20.64,20.65,12926.391382405744,8.6147,8.6147,8.6064,8.6105,12926.3914
2006-09-29 10:30:00,20.66,20.66,20.63,20.65,15260.323159784555,8.6147,8.6147,8.6022,8.6105,15260.3232
2006-09-29 10:40:00,20.65,20.65,20.63,20.64,10592.459605026928,8.6105,8.6105,8.6022,8.6064,10592.4596
2006-09-29 10:50:00,20.65,20.65,20.58,20.59,78096.94793536804,8.6105,8.6105,8.5813,8.5855,78096.9479
2006-09-29 11:00:00,20.59,20.59,20.58,20.58,10592.459605026928,8.5855,8.5855,8.5813,8.5813,10592.4596
2006-09-29 11:10:00,20.58,20.59,20.55,20.56,25852.782764811487,8.5813,8.5855,8.5688,8.573,25852.7828
2006-09-29 11:20:00,20.56,20.58,20.53,20.55,7899.461400359065,8.573,8.5813,8.5605,8.5688,7899.4614
2006-09-29 11:30:00,20.55,20.63,20.55,20.63,112926.39138240572,8.5688,8.6022,8.5688,8.6022,112926.3914
2006-09-29 11:40:00,20.61,20.63,20.61,20.63,4667.86355475763,8.5939,8.6022,8.5939,8.6022,4667.8636
2006-09-29 11:50:00,20.63,20.63,20.61,20.62,7899.461400359065,8.6022,8.6022,8.5939,8.598,7899.4614
2006-09-29 12:00:00,20.63,20.63,20.61,20.61,14721.723518850986,8.6022,8.6022,8.5939,8.5939,14721.7235
2006-09-29 12:10:00,20.61,20.64,20.61,20.63,10951.526032315976,8.5939,8.6064,8.5939,8.6022,10951.526
2006-09-29 12:20:00,20.64,20.64,20.63,20.64,3052.0646319569114,8.6064,8.6064,8.6022,8.6064,3052.0646
2006-09-29 12:30:00,20.63,20.64,20.6,20.6,31238.779174147214,8.6022,8.6064,8.5897,8.5897,31238.7792
2006-09-29 12:40:00,20.6,20.63,20.58,20.63,71813.28545780969,8.5897,8.6022,8.5813,8.6022,71813.2855
2006-09-29 12:50:00,20.62,20.67,20.62,20.67,6463.195691202872,8.598,8.6189,8.598,8.6189,6463.1957
2006-09-29 13:00:00,20.67,20.71,20.67,20.71,4308.7971274685815,8.6189,8.6356,8.6189,8.6356,4308.7971
2006-09-29 13:10:00,20.71,20.71,20.68,20.69,6463.195691202872,8.6356,8.6356,8.623,8.6272,6463.1957
2006-09-29 13:20:00,20.69,20.7,20.64,20.64,5745.062836624775,8.6272,8.6314,8.6064,8.6064,5745.0628
2006-09-29 13:30:00,20.64,20.64,20.61,20.63,20646.319569120285,8.6064,8.6064,8.5939,8.6022,20646.3196
2006-09-29 13:40:00,20.63,20.65,20.63,20.65,5026.929982046678,8.6022,8.6105,8.6022,8.6105,5026.93
2006-09-29 13:50:00,20.64,20.65,20.64,20.64,8617.594254937163,8.6064,8.6105,8.6064,8.6064,8617.5943
2006-09-29 14:00:00,20.64,20.68,20.64,20.64,8797.127468581686,8.6064,8.623,8.6064,8.6064,8797.1275
2006-09-29 14:10:00,20.65,20.67,20.65,20.67,4667.86355475763,8.6105,8.6189,8.6105,8.6189,4667.8636
2006-09-29 14:20:00,20.66,20.68,20.65,20.66,9515.260323159782,8.6147,8.623,8.6105,8.6147,9515.2603
2006-09-29 14:30:00,20.66,20.66,20.64,20.65,6283.662477558348,8.6147,8.6147,8.6064,8.6105,6283.6625
2006-09-29 14:40:00,20.66,20.68,20.65,20.66,12746.85816876122,8.6147,8.623,8.6105,8.6147,12746.8582
2006-09-29 14:50:00,20.65,20.66,20.58,20.61,12208.258527827646,8.6105,8.6147,8.5813,8.5939,12208.2585
2006-09-29 15:00:00,20.62,20.65,20.61,20.63,13824.057450628365,8.598,8.6105,8.5939,8.6022,13824.0575
2006-09-29 15:10:00,20.62,20.68,20.6,20.68,11490.12567324955,8.598,8.623,8.5897,8.623,11490.1257
2006-09-29 15:20:00,20.67,20.69,20.66,20.68,12387.79174147217,8.6189,8.6272,8.6147,8.623,12387.7917
2006-09-29 15:30:00,20.68,20.68,20.64,20.64,10771.992818671451,8.623,8.623,8.6064,8.6064,10771.9928
2006-09-29 15:40:00,20.64,20.66,20.61,20.65,54219.03052064631,8.6064,8.6147,8.5939,8.6105,54219.0305
2006-09-29 15:50:00,20.65,20.68,20.59,20.6,72531.41831238777,8.6105,8.623,8.5855,8.5897,72531.4183
2006-10-02 09:30:00,20.64,20.64,20.55,20.55,6463.195691202872,8.6064,8.6064,8.5688,8.5688,6463.1957
2006-10-02 09:40:00,20.49,20.55,20.45,20.55,5206.463195691202,8.5438,8.5688,8.5271,8.5688,5206.4632
2006-10-02 09:50:00,20.55,20.61,20.55,20.55,6283.662477558348,8.5688,8.5939,8.5688,8.5688,6283.6625
2006-10-02 10:00:00,20.55,20.59,20.54,20.58,4847.396768402154,8.5688,8.5855,8.5647,8.5813,4847.3968
2006-10-02 10:10:00,20.59,20.61,20.54,20.58,6642.728904847396,8.5855,8.5939,8.5647,8.5813,6642.7289
2006-10-02 10:20:00,20.58,20.62,20.56,20.6,12926.391382405744,8.5813,8.598,8.573,8.5897,12926.3914
2006-10-02 10:30:00,20.6,20.63,20.6,20.63,6104.129263913823,8.5897,8.6022,8.5897,8.6022,6104.1293
2006-10-02 10:40:00,20.63,20.63,20.59,20.63,6104.129263913823,8.6022,8.6022,8.5855,8.6022,6104.1293
2006-10-02 10:50:00,20.64,20.67,20.61,20.67,5745.062836624775,8.6064,8.6189,8.5939,8.6189,5745.0628
2006-10-02 11:00:00,20.66,20.67,20.61,20.62,31956.91202872531,8.6147,8.6189,8.5939,8.598,31956.912
2006-10-02 11:10:00,20.62,20.62,20.53,20.54,12926.391382405744,8.598,8.598,8.5605,8.5647,12926.3914
2006-10-02 11:20:00,20.54,20.57,20.54,20.57,3770.197486535009,8.5647,8.5772,8.5647,8.5772,3770.1975
2006-10-02 11:30:00,20.57,20.64,20.57,20.64,14542.19030520646,8.5772,8.6064,8.5772,8.6064,14542.1903
2006-10-02 11:40:00,20.63,20.64,20.57,20.62,13285.457809694792,8.6022,8.6064,8.5772,8.598,13285.4578
2006-10-02 11:50:00,20.61,20.61,20.58,20.58,12208.258527827646,8.5939,8.5939,8.5813,8.5813,12208.2585
2006-10-02 12:00:00,20.58,20.61,20.57,20.59,5924.596050269299,8.5813,8.5939,8.5772,8.5855,5924.5961
2006-10-02 12:10:00,20.6,20.6,20.54,20.56,6822.26211849192,8.5897,8.5897,8.5647,8.573,6822.2621
2006-10-02 12:20:00,20.55,20.56,20.53,20.55,7540.394973070017,8.5688,8.573,8.5605,8.5688,7540.395
2006-10-02 12:30:00,20.55,20.58,20.55,20.57,7360.861759425493,8.5688,8.5813,8.5688,8.5772,7360.8618
2006-10-02 12:40:00,20.57,20.58,20.55,20.56,5745.062836624775,8.5772,8.5813,8.5688,8.573,5745.0628
2006-10-02 12:50:00,20.55,20.58,20.51,20.51,5206.463195691202,8.5688,8.5813,8.5522,8.5522,5206.4632
2006-10-02 13:00:00,20.51,20.53,20.5,20.51,17055.6552962298,8.5522,8.5605,8.548,8.5522,17055.6553
2006-10-02 13:10:00,20.52,20.57,20.52,20.57,1615.798922800718,8.5563,8.5772,8.5563,8.5772,1615.7989
2006-10-02 13:20:00,20.59,20.59,20.56,20.56,1795.3321364452422,8.5855,8.5855,8.573,8.573,1795.3321
2006-10-02 13:30:00,20.57,20.57,20.53,20.53,3052.0646319569114,8.5772,8.5772,8.5605,8.5605,3052.0646
2006-10-02 13:40:00,20.52,20.52,20.48,20.48,11490.12567324955,8.5563,8.5563,8.5397,8.5397,11490.1257
2006-10-02 13:50:00,20.47,20.48,20.46,20.47,45960.5026929982,8.5355,8.5397,8.5313,8.5355,45960.5027
2006-10-02 14:00:00,20.46,20.47,20.41,20.44,14362.657091561938,8.5313,8.5355,8.5105,8.523,14362.6571
2006-10-02 14:10:00,20.44,20.47,20.44,20.45,4847.396768402154,8.523,8.5355,8.523,8.5271,4847.3968
2006-10-02 14:20:00,20.45,20.46,20.44,20.45,5026.929982046678,8.5271,8.5313,8.523,8.5271,5026.93
2006-10-02 14:30:00,20.45,20.45,20.44,20.45,3770.197486535009,8.5271,8.5271,8.523,8.5271,3770.1975
2006-10-02 14:40:00,20.45,20.46,20.44,20.46,6642.728904847396,8.5271,8.5313,8.523,8.5313,6642.7289
2006-10-02 14:50:00,20.45,20.47,20.39,20.39,16157.989228007178,8.5271,8.5355,8.5021,8.5021,16157.9892
2006-10-02 15:00:00,20.4,20.43,20.4,20.41,10412.926391382403,8.5063,8.5188,8.5063,8.5105,10412.9264
2006-10-02 15:10:00,20.4,20.43,20.39,20.43,4488.3303411131055,8.5063,8.5188,8.5021,8.5188,4488.3303
2006-10-02 15:20:00,20.43,20.47,20.42,20.45,11131.0592459605,8.5188,8.5355,8.5146,8.5271,11131.0592
2006-10-02 15:30:00,20.46,20.52,20.46,20.49,17414.721723518847,8.5313,8.5563,8.5313,8.5438,17414.7217
2006-10-02 15:40:00,20.5,20.51,20.44,20.44,45960.5026929982,8.548,8.5522,8.523,8.523,45960.5027
2006-10-02 15:50:00,20.45,20.48,20.41,20.41,28186.7145421903,8.5271,8.5397,8.5105,8.5105,28186.7145
2006-10-03 09:30:00,20.39,20.42,20.36,20.39,6463.195691202872,8.5021,8.5146,8.4896,8.5021,6463.1957
2006-10-03 09:40:00,20.37,20.37,20.34,20.35,7001.795332136444,8.4938,8.4938,8.4813,8.4854,7001.7953
2006-10-03 09:50:00,20.34,20.39,20.34,20.39,3411.13105924596,8.4813,8.5021,8.4813,8.5021,3411.1311
2006-10-03 10:00:00,20.4,20.41,20.36,20.36,8438.061041292638,8.5063,8.5105,8.4896,8.4896,8438.061
2006-10-03 10:10:00,20.39,20.39,20.36,20.36,6104.129263913823,8.5021,8.5021,8.4896,8.4896,6104.1293
2006-10-03 10:20:00,20.38,20.41,20.38,20.41,5745.062836624775,8.498,8.5105,8.498,8.5105,5745.0628
2006-10-03 10:30:00,20.41,20.43,20.41,20.43,5924.596050269299,8.5105,8.5188,8.5105,8.5188,5924.5961
2006-10-03 10:40:00,20.41,20.42,20.4,20.4,2692.998204667864,8.5105,8.5146,8.5063,8.5063,2692.9982
2006-10-03 10:50:00,20.4,20.43,20.4,20.4,3770.197486535009,8.5063,8.5188,8.5063,8.5063,3770.1975
2006-10-03 11:00:00,20.4,20.41,20.39,20.41,2692.998204667864,8.5063,8.5105,8.5021,8.5105,2692.9982
2006-10-03 11:10:00,20.4,20.46,20.4,20.44,6104.129263913823,8.5063,8.5313,8.5063,8.523,6104.1293
2006-10-03 11:20:00,20.43,20.46,20.43,20.46,37342.90843806104,8.5188,8.5313,8.5188,8.5313,37342.9084
2006-10-03 11:30:00,20.46,20.5,20.46,20.5,4667.86355475763,8.5313,8.548,8.5313,8.548,4667.8636
2006-10-03 11:40:00,20.5,20.51,20.49,20.5,5565.529622980251,8.548,8.5522,8.5438,8.548,5565.5296
2006-10-03 11:50:00,20.5,20.5,20.48,20.49,11849.192100538598,8.548,8.548,8.5397,8.5438,11849.1921
2006-10-03 12:00:00,20.49,20.56,20.49,20.55,5026.929982046678,8.5438,8.573,8.5438,8.5688,5026.93
2006-10-03 12:10:00,20.56,20.6,20.56,20.59,4847.396768402154,8.573,8.5897,8.573,8.5855,4847.3968
2006-10-03 12:20:00,20.58,20.59,20.55,20.55,41831.23877917414,8.5813,8.5855,8.5688,8.5688,41831.2388
2006-10-03 12:30:00,20.55,20.56,20.55,20.56,8617.594254937163,8.5688,8.573,8.5688,8.573,8617.5943
2006-10-03 12:40:00,20.55,20.55,20.53,20.54,4488.3303411131055,8.5688,8.5688,8.5605,8.5647,4488.3303
2006-10-03 12:50:00,20.54,20.56,20.5,20.55,12567.324955116695,8.5647,8.573,8.548,8.5688,12567.325
2006-10-03 13:00:00,20.55,20.59,20.55,20.55,10053.859964093355,8.5688,8.5855,8.5688,8.5688,10053.86
2006-10-03 13:10:00,20.55,20.56,20.54,20.54,9156.193895870734,8.5688,8.573,8.5647,8.5647,9156.1939
2006-10-03 13:20:00,20.54,20.55,20.54,20.55,9156.193895870734,8.5647,8.5688,8.5647,8.5688,9156.1939
2006-10-03 13:30:00,20.55,20.56,20.52,20.53,8797.127468581686,8.5688,8.573,8.5563,8.5605,8797.1275
2006-10-03 13:40:00,20.53,20.55,20.53,20.54,8617.594254937163,8.5605,8.5688,8.5605,8.5647,8617.5943
2006-10-03 13:50:00,20.55,20.55,20.48,20.53,46140.03590664272,8.5688,8.5688,8.5397,8.5605,46140.0359
2006-10-03 14:00:00,20.53,20.55,20.53,20.54,26929.98204667864,8.5605,8.5688,8.5605,8.5647,26929.982
2006-10-03 14:10:00,20.55,20.55,20.53,20.53,14003.590664272888,8.5688,8.5688,8.5605,8.5605,14003.5907
2006-10-03 14:20:00,20.53,20.55,20.47,20.47,6642.728904847396,8.5605,8.5688,8.5355,8.5355,6642.7289
2006-10-03 14:30:00,20.47,20.51,20.46,20.51,7360.861759425493,8.5355,8.5522,8.5313,8.5522,7360.8618
2006-10-03 14:40:00,20.51,20.55,20.51,20.54,9156.193895870734,8.5522,8.5688,8.5522,8.5647,9156.1939
2006-10-03 14:50:00,20.55,20.55,20.52,20.52,9335.72710951526,8.5688,8.5688,8.5563,8.5563,9335.7271
2006-10-03 15:00:00,20.51,20.53,20.49,20.49,7360.861759425493,8.5522,8.5605,8.5438,8.5438,7360.8618
2006-10-03 15:10:00,20.49,20.54,20.49,20.54,16696.58886894075,8.5438,8.5647,8.5438,8.5647,16696.5889
2006-10-03 15:20:00,20.54,20.54,20.51,20.53,29084.38061041292,8.5647,8.5647,8.5522,8.5605,29084.3806
2006-10-03 15:30:00,20.51,20.54,20.49,20.51,35906.642728904844,8.5522,8.5647,8.5438,8.5522,35906.6427
2006-10-03 15:40:00,20.51,20.52,20.45,20.48,24236.98384201077,8.5522,8.5563,8.5271,8.5397,24236.9838
2006-10-03 15:50:00,20.46,20.49,20.45,20.49,39138.24057450628,8.5313,8.5438,8.5271,8.5438,39138.2406
2006-10-04 09:30:00,20.42,20.45,20.39,20.4,6104.129263913823,8.5146,8.5271,8.5021,8.5063,6104.1293
2006-10-04 09:40:00,20.41,20.44,20.39,20.4,9874.326750448832,8.5105,8.523,8.5021,8.5063,9874.3268
2006-10-04 09:50:00,20.4,20.42,20.35,20.42,6104.129263913823,8.5063,8.5146,8.4854,8.5146,6104.1293
2006-10-04 10:00:00,20.42,20.45,20.41,20.45,12567.324955116695,8.5146,8.5271,8.5105,8.5271,12567.325
2006-10-04 10:10:00,20.46,20.51,20.44,20.45,24596.050269299816,8.5313,8.5522,8.523,8.5271,24596.0503
2006-10-04 10:20:00,20.45,20.53,20.44,20.53,29443.44703770197,8.5271,8.5605,8.523,8.5605,29443.447
2006-10-04 10:30:00,20.51,20.53,20.44,20.48,15080.789946140034,8.5522,8.5605,8.523,8.5397,15080.7899
2006-10-04 10:40:00,20.44,20.49,20.44,20.49,4667.86355475763,8.523,8.5438,8.523,8.5438,4667.8636
2006-10-04 10:50:00,20.5,20.53,20.49,20.49,12926.391382405744,8.548,8.5605,8.5438,8.5438,12926.3914
2006-10-04 11:00:00,20.49,20.49,20.45,20.45,28545.78096947935,8.5438,8.5438,8.5271,8.5271,28545.781
2006-10-04 11:10:00,20.46,20.51,20.46,20.51,43447.037701974856,8.5313,8.5522,8.5313,8.5522,43447.0377
2006-10-04 11:20:00,20.51,20.58,20.49,20.54,11490.12567324955,8.5522,8.5813,8.5438,8.5647,11490.1257
2006-10-04 11:30:00,20.56,20.56,20.55,20.55,13824.057450628365,8.573,8.573,8.5688,8.5688,13824.0575
2006-10-04 11:40:00,20.55,20.56,20.52,20.53,9335.72710951526,8.5688,8.573,8.5563,8.5605,9335.7271
2006-10-04 11:50:00,20.53,20.54,20.5,20.52,11669.658886894074,8.5605,8.5647,8.548,8.5563,11669.6589
2006-10-04 12:00:00,20.52,20.53,20.49,20.49,33213.64452423698,8.5563,8.5605,8.5438,8.5438,33213.6445
2006-10-04 12:10:00,20.48,20.58,20.48,20.57,23518.85098743267,8.5397,8.5813,8.5397,8.5772,23518.851
2006-10-04 12:20:00,20.59,20.68,20.59,20.68,41651.70556552961,8.5855,8.623,8.5855,8.623,41651.7056
2006-10-04 12:30:00,20.69,20.91,20.69,20.89,130341.11310592458,8.6272,8.719,8.6272,8.7106,130341.1131
2006-10-04 12:40:00,20.89,20.95,20.88,20.9,178815.0807899461,8.7106,8.7356,8.7064,8.7148,178815.0808
2006-10-04 12:50:00,20.9,21.06,20.9,21.03,156373.4290843806,8.7148,8.7815,8.7148,8.769,156373.4291
2006-10-04 13:00:00,21.02,21.05,20.92,20.92,73967.68402154397,8.7648,8.7773,8.7231,8.7231,73967.684
2006-10-04 13:10:00,20.92,20.95,20.91,20.94,57271.09515260322,8.7231,8.7356,8.719,8.7315,57271.0952
2006-10-04 13:20:00,20.94,20.98,20.93,20.98,20107.71992818671,8.7315,8.7481,8.7273,8.7481,20107.7199
2006-10-04 13:30:00,20.98,20.99,20.94,20.95,27648.11490125673,8.7481,8.7523,8.7315,8.7356,27648.1149
2006-10-04 13:40:00,20.94,20.94,20.9,20.92,44344.70377019748,8.7315,8.7315,8.7148,8.7231,44344.7038
2006-10-04 13:50:00,20.92,20.95,20.92,20.94,27648.11490125673,8.7231,8.7356,8.7231,8.7315,27648.1149
2006-10-04 14:00:00,20.94,20.95,20.93,20.93,14003.590664272888,8.7315,8.7356,8.7273,8.7273,14003.5907
2006-10-04 14:10:00,20.93,20.95,20.92,20.95,34290.84380610412,8.7273,8.7356,8.7231,8.7356,34290.8438
2006-10-04 14:20:00,20.95,20.95,20.94,20.95,27648.11490125673,8.7356,8.7356,8.7315,8.7356,27648.1149
2006-10-04 14:30:00,20.94,20.95,20.94,20.95,36624.77558348294,8.7315,8.7356,8.7315,8.7356,36624.7756
2006-10-04 14:40:00,20.95,20.95,20.94,20.94,34111.3105924596,8.7356,8.7356,8.7315,8.7315,34111.3106
2006-10-04 14:50:00,20.95,21.02,20.94,21.02,15260.323159784555,8.7356,8.7648,8.7315,8.7648,15260.3232
2006-10-04 15:00:00,21.01,21.04,21.01,21.04,31418.31238779173,8.7606,8.7732,8.7606,8.7732,31418.3124
2006-10-04 15:10:00,21.04,21.06,21.03,21.04,69120.28725314183,8.7732,8.7815,8.769,8.7732,69120.2873
2006-10-04 15:20:00,21.04,21.09,21.04,21.08,93895.87073608616,8.7732,8.794,8.7732,8.7898,93895.8707
2006-10-04 15:30:00,21.07,21.09,21.05,21.09,166427.28904847393,8.7857,8.794,8.7773,8.794,166427.289
2006-10-04 15:40:00,21.09,21.13,21.08,21.13,147935.36804308795,8.794,8.8107,8.7898,8.8107,147935.368
2006-10-04 15:50:00,21.13,21.18,21.13,21.17,271992.8186714541,8.8107,8.8315,8.8107,8.8274,271992.8187
2006-10-05 09:30:00,21.11,21.19,21.11,21.17,60682.22621184919,8.8023,8.8357,8.8023,8.8274,60682.2262
2006-10-05 09:40:00,21.14,21.2,21.14,21.18,43626.57091561938,8.8149,8.8399,8.8149,8.8315,43626.5709
2006-10-05 09:50:00,21.19,21.2,21.17,21.2,12567.324955116695,8.8357,8.8399,8.8274,8.8399,12567.325
2006-10-05 10:00:00,21.19,21.25,21.17,21.2,30341.1131059246,8.8357,8.8607,8.8274,8.8399,30341.1131
2006-10-05 10:10:00,21.2,21.26,21.17,21.17,32136.445242369835,8.8399,8.8649,8.8274,8.8274,32136.4452
2006-10-05 10:20:00,21.17,21.23,21.17,21.22,18132.854578096943,8.8274,8.8524,8.8274,8.8482,18132.8546
2006-10-05 10:30:00,21.21,21.22,21.17,21.17,9156.193895870734,8.844,8.8482,8.8274,8.8274,9156.1939
2006-10-05 10:40:00,21.17,21.19,21.17,21.18,15619.389587073609,8.8274,8.8357,8.8274,8.8315,15619.3896
2006-10-05 10:50:00,21.17,21.21,21.17,21.2,11310.592459605024,8.8274,8.844,8.8274,8.8399,11310.5925
2006-10-05 11:00:00,21.19,21.2,21.17,21.17,17953.321364452422,8.8357,8.8399,8.8274,8.8274,17953.3214
2006-10-05 11:10:00,21.17,21.19,21.17,21.17,13824.057450628365,8.8274,8.8357,8.8274,8.8274,13824.0575
2006-10-05 11:20:00,21.17,21.18,21.16,21.17,42369.83842010771,8.8274,8.8315,8.8232,8.8274,42369.8384
2006-10-05 11:30:00,21.17,21.17,21.15,21.17,23877.91741472172,8.8274,8.8274,8.819,8.8274,23877.9174
2006-10-05 11:40:00,21.18,21.23,21.18,21.19,8797.127468581686,8.8315,8.8524,8.8315,8.8357,8797.1275
2006-10-05 11:50:00,21.2,21.2,21.17,21.19,7001.795332136444,8.8399,8.8399,8.8274,8.8357,7001.7953
2006-10-05 12:00:00,21.19,21.2,21.18,21.2,6104.129263913823,8.8357,8.8399,8.8315,8.8399,6104.1293
2006-10-05 12:10:00,21.2,21.22,21.2,21.22,5206.463195691202,8.8399,8.8482,8.8399,8.8482,5206.4632
2006-10-05 12:20:00,21.22,21.22,21.2,21.2,7540.394973070017,8.8482,8.8482,8.8399,8.8399,7540.395
2006-10-05 12:30:00,21.19,21.2,21.17,21.17,16696.58886894075,8.8357,8.8399,8.8274,8.8274,16696.5889
2006-10-05 12:40:00,21.17,21.22,21.17,21.2,9874.326750448832,8.8274,8.8482,8.8274,8.8399,9874.3268
2006-10-05 12:50:00,21.2,21.21,21.2,21.2,4308.7971274685815,8.8399,8.844,8.8399,8.8399,4308.7971
2006-10-05 13:00:00,21.2,21.22,21.19,21.2,19569.12028725314,8.8399,8.8482,8.8357,8.8399,19569.1203
2006-10-05 13:10:00,21.2,21.24,21.2,21.24,10951.526032315976,8.8399,8.8566,8.8399,8.8566,10951.526
2006-10-05 13:20:00,21.25,21.29,21.24,21.29,7360.861759425493,8.8607,8.8774,8.8566,8.8774,7360.8618
2006-10-05 13:30:00,21.29,21.31,21.29,21.3,8078.994614003589,8.8774,8.8857,8.8774,8.8816,8078.9946
2006-10-05 13:40:00,21.3,21.32,21.29,21.32,17594.254937163372,8.8816,8.8899,8.8774,8.8899,17594.2549
2006-10-05 13:50:00,21.32,21.32,21.31,21.31,5385.996409335727,8.8899,8.8899,8.8857,8.8857,5385.9964
2006-10-05 14:00:00,21.31,21.32,21.31,21.31,14183.123877917413,8.8857,8.8899,8.8857,8.8857,14183.1239
2006-10-05 14:10:00,21.31,21.32,21.31,21.31,11490.12567324955,8.8857,8.8899,8.8857,8.8857,11490.1257
2006-10-05 14:20:00,21.31,21.31,21.29,21.29,30520.64631956912,8.8857,8.8857,8.8774,8.8774,30520.6463
2006-10-05 14:30:00,21.3,21.31,21.29,21.31,18671.45421903052,8.8816,8.8857,8.8774,8.8857,18671.4542
2006-10-05 14:40:00,21.3,21.32,21.3,21.31,8438.061041292638,8.8816,8.8899,8.8816,8.8857,8438.061
2006-10-05 14:50:00,21.31,21.33,21.31,21.32,10053.859964093355,8.8857,8.8941,8.8857,8.8899,10053.86
2006-10-05 15:00:00,21.31,21.32,21.31,21.32,27648.11490125673,8.8857,8.8899,8.8857,8.8899,27648.1149
2006-10-05 15:10:00,21.31,21.33,21.31,21.33,6463.195691202872,8.8857,8.8941,8.8857,8.8941,6463.1957
2006-10-05 15:20:00,21.33,21.33,21.31,21.32,11849.192100538598,8.8941,8.8941,8.8857,8.8899,11849.1921
2006-10-05 15:30:00,21.32,21.32,21.31,21.31,19569.12028725314,8.8899,8.8899,8.8857,8.8857,19569.1203
2006-10-05 15:40:00,21.31,21.38,21.31,21.36,46678.6355475763,8.8857,8.9149,8.8857,8.9066,46678.6355
2006-10-05 15:50:00,21.36,21.37,21.34,21.35,43626.57091561938,8.9066,8.9108,8.8983,8.9024,43626.5709
2006-10-06 09:30:00,21.32,21.39,21.29,21.39,33393.1777378815,8.8899,8.9191,8.8774,8.9191,33393.1777
2006-10-06 09:40:00,21.39,21.44,21.34,21.37,35188.509874326744,8.9191,8.9399,8.8983,8.9108,35188.5099
2006-10-06 09:50:00,21.37,21.38,21.35,21.36,29622.980251346493,8.9108,8.9149,8.9024,8.9066,29622.9803
2006-10-06 10:00:00,21.37,21.37,21.35,21.35,69479.35368043087,8.9108,8.9108,8.9024,8.9024,69479.3537
2006-10-06 10:10:00,21.38,21.38,21.33,21.33,60143.62657091561,8.9149,8.9149,8.8941,8.8941,60143.6266
2006-10-06 10:20:00,21.33,21.35,21.33,21.33,18671.45421903052,8.8941,8.9024,8.8941,8.8941,18671.4542
2006-10-06 10:30:00,21.33,21.34,21.29,21.31,33931.77737881507,8.8941,8.8983,8.8774,8.8857,33931.7774
2006-10-06 10:40:00,21.31,21.37,21.29,21.34,19210.05385996409,8.8857,8.9108,8.8774,8.8983,19210.0539
2006-10-06 10:50:00,21.34,21.34,21.3,21.31,10233.39317773788,8.8983,8.8983,8.8816,8.8857,10233.3932
2006-10-06 11:00:00,21.3,21.32,21.3,21.3,15080.789946140034,8.8816,8.8899,8.8816,8.8816,15080.7899
2006-10-06 11:10:00,21.3,21.31,21.28,21.28,38779.17414721723,8.8816,8.8857,8.8732,8.8732,38779.1741
2006-10-06 11:20:00,21.28,21.28,21.24,21.25,15260.323159784555,8.8732,8.8732,8.8566,8.8607,15260.3232
2006-10-06 11:30:00,21.26,21.27,21.26,21.27,1436.2657091561937,8.8649,8.8691,8.8649,8.8691,1436.2657
2006-10-06 11:40:00,21.26,21.26,21.21,21.21,26929.98204667864,8.8649,8.8649,8.844,8.844,26929.982
2006-10-06 11:50:00,21.21,21.22,21.2,21.22,29802.51346499101,8.844,8.8482,8.8399,8.8482,29802.5135
2006-10-06 12:00:00,21.2,21.22,21.17,21.18,14362.657091561938,8.8399,8.8482,8.8274,8.8315,14362.6571
2006-10-06 12:10:00,21.17,21.17,21.15,21.16,4667.86355475763,8.8274,8.8274,8.819,8.8232,4667.8636
2006-10-06 12:20:00,21.15,21.15,21.12,21.12,12746.85816876122,8.819,8.819,8.8065,8.8065,12746.8582
2006-10-06 12:30:00,21.12,21.12,21.08,21.08,10951.526032315976,8.8065,8.8065,8.7898,8.7898,10951.526
2006-10-06 12:40:00,21.08,21.13,21.06,21.13,25673.24955116696,8.7898,8.8107,8.7815,8.8107,25673.2496
2006-10-06 12:50:00,21.13,21.13,21.09,21.12,12926.391382405744,8.8107,8.8107,8.794,8.8065,12926.3914
2006-10-06 13:00:00,21.11,21.16,21.11,21.15,6642.728904847396,8.8023,8.8232,8.8023,8.819,6642.7289
2006-10-06 13:10:00,21.15,21.16,21.12,21.14,10053.859964093355,8.819,8.8232,8.8065,8.8149,10053.86
2006-10-06 13:20:00,21.15,21.15,21.11,21.12,3231.597845601436,8.819,8.819,8.8023,8.8065,3231.5978
2006-10-06 13:30:00,21.12,21.12,21.1,21.11,26570.915619389583,8.8065,8.8065,8.7982,8.8023,26570.9156
2006-10-06 13:40:00,21.1,21.1,21.09,21.1,6104.129263913823,8.7982,8.7982,8.794,8.7982,6104.1293
2006-10-06 13:50:00,21.1,21.13,21.1,21.12,12746.85816876122,8.7982,8.8107,8.7982,8.8065,12746.8582
2006-10-06 14:00:00,21.12,21.12,21.1,21.1,10771.992818671451,8.8065,8.8065,8.7982,8.7982,10771.9928
2006-10-06 14:10:00,21.09,21.12,21.09,21.1,5924.596050269299,8.794,8.8065,8.794,8.7982,5924.5961
2006-10-06 14:20:00,21.1,21.11,21.08,21.11,9156.193895870734,8.7982,8.8023,8.7898,8.8023,9156.1939
2006-10-06 14:30:00,21.1,21.14,21.09,21.13,12028.725314183122,8.7982,8.8149,8.794,8.8107,12028.7253
2006-10-06 14:40:00,21.14,21.14,21.1,21.12,17773.788150807897,8.8149,8.8149,8.7982,8.8065,17773.7882
2006-10-06 14:50:00,21.12,21.13,21.11,21.12,35727.10951526032,8.8065,8.8107,8.8023,8.8065,35727.1095
2006-10-06 15:00:00,21.12,21.12,21.09,21.11,8078.994614003589,8.8065,8.8065,8.794,8.8023,8078.9946
2006-10-06 15:10:00,21.1,21.11,21.07,21.09,9335.72710951526,8.7982,8.8023,8.7857,8.794,9335.7271
2006-10-06 15:20:00,21.09,21.11,21.07,21.09,5206.463195691202,8.794,8.8023,8.7857,8.794,5206.4632
2006-10-06 15:30:00,21.08,21.12,21.08,21.12,15619.389587073609,8.7898,8.8065,8.7898,8.8065,15619.3896
2006-10-06 15:40:00,21.11,21.13,21.09,21.13,48114.90125673249,8.8023,8.8107,8.794,8.8107,48114.9013
2006-10-06 15:50:00,21.12,21.13,21.1,21.11,51346.49910233392,8.8065,8.8107,8.7982,8.8023,51346.4991
2006-10-09 09:30:00,21.19,21.22,21.11,21.11,42190.30520646319,8.8357,8.8482,8.8023,8.8023,42190.3052
2006-10-09 09:40:00,21.1,21.14,20.9,21.06,54578.09694793536,8.7982,8.8149,8.7148,8.7815,54578.0969
2006-10-09 09:50:00,21.12,21.21,21.03,21.21,58527.82764811489,8.8065,8.844,8.769,8.844,58527.8276
2006-10-09 10:00:00,21.21,21.21,21.13,21.15,33034.11131059245,8.844,8.844,8.8107,8.819,33034.1113
2006-10-09 10:10:00,21.15,21.21,21.15,21.17,61400.35906642728,8.819,8.844,8.819,8.8274,61400.3591
2006-10-09 10:20:00,21.17,21.2,21.11,21.17,71813.28545780969,8.8274,8.8399,8.8023,8.8274,71813.2855
2006-10-09 10:30:00,21.17,21.17,21.13,21.17,24057.450628366245,8.8274,8.8274,8.8107,8.8274,24057.4506
2006-10-09 10:40:00,21.17,21.19,21.15,21.19,18491.921005386,8.8274,8.8357,8.819,8.8357,18491.921
2006-10-09 10:50:00,21.19,21.22,21.19,21.22,12387.79174147217,8.8357,8.8482,8.8357,8.8482,12387.7917
2006-10-09 11:00:00,21.22,21.23,21.19,21.23,9335.72710951526,8.8482,8.8524,8.8357,8.8524,9335.7271
2006-10-09 11:10:00,21.24,21.27,21.22,21.27,43806.10412926391,8.8566,8.8691,8.8482,8.8691,43806.1041
2006-10-09 11:20:00,21.26,21.32,21.26,21.32,8976.660682226211,8.8649,8.8899,8.8649,8.8899,8976.6607
2006-10-09 11:30:00,21.32,21.36,21.32,21.36,12567.324955116695,8.8899,8.9066,8.8899,8.9066,12567.325
2006-10-09 11:40:00,21.36,21.38,21.36,21.38,6822.26211849192,8.9066,8.9149,8.9066,8.9149,6822.2621
2006-10-09 11:50:00,21.38,21.38,21.34,21.36,13285.457809694792,8.9149,8.9149,8.8983,8.9066,13285.4578
2006-10-09 12:00:00,21.36,21.38,21.35,21.38,24416.51705565529,8.9066,8.9149,8.9024,8.9149,24416.5171
2006-10-09 12:10:00,21.38,21.39,21.38,21.39,94434.47037701974,8.9149,8.9191,8.9149,8.9191,94434.4704
2006-10-09 12:20:00,21.39,21.42,21.39,21.42,79533.21364452422,8.9191,8.9316,8.9191,8.9316,79533.2136
2006-10-09 12:30:00,21.41,21.46,21.41,21.44,51885.098743267496,8.9274,8.9483,8.9274,8.9399,51885.0987
2006-10-09 12:40:00,21.44,21.46,21.43,21.46,34649.91023339317,8.9399,8.9483,8.9358,8.9483,34649.9102
2006-10-09 12:50:00,21.46,21.49,21.46,21.47,8438.061041292638,8.9483,8.9608,8.9483,8.9525,8438.061
2006-10-09 13:00:00,21.47,21.52,21.47,21.52,132495.51166965888,8.9525,8.9733,8.9525,8.9733,132495.5117
2006-10-09 13:10:00,21.52,21.58,21.52,21.58,19210.05385996409,8.9733,8.9983,8.9733,8.9983,19210.0539
2006-10-09 13:20:00,21.57,21.6,21.56,21.6,15978.456014362657,8.9942,9.0067,8.99,9.0067,15978.456
2006-10-09 13:30:00,21.61,21.64,21.61,21.62,52064.63195691202,9.0108,9.0233,9.0108,9.015,52064.632
2006-10-09 13:40:00,21.63,21.64,21.62,21.63,16337.522441651705,9.0192,9.0233,9.015,9.0192,16337.5224
2006-10-09 13:50:00,21.63,21.65,21.61,21.64,20107.71992818671,9.0192,9.0275,9.0108,9.0233,20107.7199
2006-10-09 14:00:00,21.63,21.7,21.61,21.69,40754.03949730699,9.0192,9.0484,9.0108,9.0442,40754.0395
2006-10-09 14:10:00,21.7,21.7,21.66,21.66,145062.83662477555,9.0484,9.0484,9.0317,9.0317,145062.8366
2006-10-09 14:20:00,21.66,21.68,21.66,21.68,242010.77199281863,9.0317,9.04,9.0317,9.04,242010.772
2006-10-09 14:30:00,21.69,21.69,21.63,21.63,186355.4757630161,9.0442,9.0442,9.0192,9.0192,186355.4758
2006-10-09 14:40:00,21.63,21.66,21.51,21.61,256373.42908438056,9.0192,9.0317,8.9691,9.0108,256373.4291
2006-10-09 14:50:00,21.6,21.63,21.51,21.58,120646.31956912029,9.0067,9.0192,8.9691,8.9983,120646.3196
2006-10-09 15:00:00,21.58,21.62,21.57,21.62,107540.39497307,8.9983,9.015,8.9942,9.015,107540.395
2006-10-09 15:10:00,21.62,21.63,21.6,21.63,33931.77737881507,9.015,9.0192,9.0067,9.0192,33931.7774
2006-10-09 15:20:00,21.63,21.67,21.63,21.67,88689.40754039495,9.0192,9.0359,9.0192,9.0359,88689.4075
2006-10-09 15:30:00,21.66,21.7,21.66,21.7,35368.043087971266,9.0317,9.0484,9.0317,9.0484,35368.0431
2006-10-09 15:40:00,21.7,21.71,21.65,21.71,101974.86535008976,9.0484,9.0525,9.0275,9.0525,101974.8654
2006-10-09 15:50:00,21.71,21.74,21.7,21.72,238061.0412926391,9.0525,9.065,9.0484,9.0567,238061.0413
2006-10-10 09:30:00,21.7,21.72,21.7,21.72,103052.06463195688,9.0484,9.0567,9.0484,9.0567,103052.0646
2006-10-10 09:40:00,21.73,21.89,21.73,21.87,52603.2315978456,9.0609,9.1276,9.0609,9.1192,52603.2316
2006-10-10 09:50:00,21.87,21.88,21.8,21.8,57989.22800718132,9.1192,9.1234,9.0901,9.0901,57989.228
2006-10-10 10:00:00,21.79,21.82,21.78,21.78,172531.41831238777,9.0859,9.0984,9.0817,9.0817,172531.4183
2006-10-10 10:10:00,21.79,21.81,21.73,21.75,244344.70377019743,9.0859,9.0942,9.0609,9.0692,244344.7038
2006-10-10 10:20:00,21.75,21.8,21.72,21.72,289407.540394973,9.0692,9.0901,9.0567,9.0567,289407.5404
2006-10-10 10:30:00,21.72,21.73,21.68,21.69,17235.188509874326,9.0567,9.0609,9.04,9.0442,17235.1885
2006-10-10 10:40:00,21.68,21.72,21.68,21.72,55655.29622980251,9.04,9.0567,9.04,9.0567,55655.2962
2006-10-10 10:50:00,21.72,21.73,21.7,21.72,73967.68402154397,9.0567,9.0609,9.0484,9.0567,73967.684
2006-10-10 11:00:00,21.7,21.72,21.69,21.69,22262.118491921003,9.0484,9.0567,9.0442,9.0442,22262.1185
2006-10-10 11:10:00,21.69,21.72,21.68,21.69,19569.12028725314,9.0442,9.0567,9.04,9.0442,19569.1203
2006-10-10 11:20:00,21.69,21.72,21.68,21.7,29084.38061041292,9.0442,9.0567,9.04,9.0484,29084.3806
2006-10-10 11:30:00,21.68,21.71,21.68,21.68,12746.85816876122,9.04,9.0525,9.04,9.04,12746.8582
2006-10-10 11:40:00,21.68,21.68,21.67,21.68,27468.581687612204,9.04,9.04,9.0359,9.04,27468.5817
2006-10-10 11:50:00,21.67,21.68,21.63,21.63,53321.36445242369,9.0359,9.04,9.0192,9.0192,53321.3645
2006-10-10 12:00:00,21.63,21.64,21.59,21.59,30161.579892280068,9.0192,9.0233,9.0025,9.0025,30161.5799
2006-10-10 12:10:00,21.61,21.62,21.59,21.59,39317.7737881508,9.0108,9.015,9.0025,9.0025,39317.7738
2006-10-10 12:20:00,21.59,21.6,21.58,21.59,44703.77019748653,9.0025,9.0067,8.9983,9.0025,44703.7702
2006-10-10 12:30:00,21.58,21.58,21.53,21.53,7001.795332136444,8.9983,8.9983,8.9775,8.9775,7001.7953
2006-10-10 12:40:00,21.53,21.54,21.53,21.54,33752.24416517055,8.9775,8.9816,8.9775,8.9816,33752.2442
2006-10-10 12:50:00,21.54,21.54,21.51,21.52,8078.994614003589,8.9816,8.9816,8.9691,8.9733,8078.9946
2006-10-10 13:00:00,21.53,21.53,21.52,21.53,25673.24955116696,8.9775,8.9775,8.9733,8.9775,25673.2496
2006-10-10 13:10:00,21.53,21.53,21.52,21.52,3770.197486535009,8.9775,8.9775,8.9733,8.9733,3770.1975
2006-10-10 13:20:00,21.51,21.53,21.51,21.53,6642.728904847396,8.9691,8.9775,8.9691,8.9775,6642.7289
2006-10-10 13:30:00,21.52,21.52,21.5,21.5,5026.929982046678,8.9733,8.9733,8.965,8.965,5026.93
2006-10-10 13:40:00,21.5,21.53,21.5,21.5,13464.991023339317,8.965,8.9775,8.965,8.965,13464.991
2006-10-10 13:50:00,21.5,21.51,21.48,21.48,29622.980251346493,8.965,8.9691,8.9566,8.9566,29622.9803
2006-10-10 14:00:00,21.48,21.49,21.48,21.48,128366.2477558348,8.9566,8.9608,8.9566,8.9566,128366.2478
2006-10-10 14:10:00,21.48,21.48,21.42,21.45,11849.192100538598,8.9566,8.9566,8.9316,8.9441,11849.1921
2006-10-10 14:20:00,21.45,21.46,21.44,21.44,63195.69120287252,8.9441,8.9483,8.9399,8.9399,63195.6912
2006-10-10 14:30:00,21.44,21.51,21.44,21.51,51166.9658886894,8.9399,8.9691,8.9399,8.9691,51166.9659
2006-10-10 14:40:00,21.5,21.52,21.49,21.49,23877.91741472172,8.965,8.9733,8.9608,8.9608,23877.9174
2006-10-10 14:50:00,21.49,21.51,21.46,21.48,37342.90843806104,8.9608,8.9691,8.9483,8.9566,37342.9084
2006-10-10 15:00:00,21.48,21.5,21.47,21.48,15439.856373429082,8.9566,8.965,8.9525,8.9566,15439.8564
2006-10-10 15:10:00,21.47,21.49,21.47,21.48,28725.314183123875,8.9525,8.9608,8.9525,8.9566,28725.3142
2006-10-10 15:20:00,21.48,21.49,21.46,21.49,48114.90125673249,8.9566,8.9608,8.9483,8.9608,48114.9013
2006-10-10 15:30:00,21.48,21.48,21.46,21.47,36983.84201077199,8.9566,8.9566,8.9483,8.9525,36983.842
2006-10-10 15:40:00,21.47,21.48,21.47,21.47,41292.63913824057,8.9525,8.9566,8.9525,8.9525,41292.6391
2006-10-10 15:50:00,21.47,21.5,21.43,21.48,140215.4398563734,8.9525,8.965,8.9358,8.9566,140215.4399
2006-10-11 09:30:00,21.33,21.42,21.33,21.4,24416.51705565529,8.8941,8.9316,8.8941,8.9233,24416.5171
2006-10-11 09:40:00,21.36,21.37,21.28,21.34,19569.12028725314,8.9066,8.9108,8.8732,8.8983,19569.1203
2006-10-11 09:50:00,21.37,21.37,21.32,21.33,2872.531418312388,8.9108,8.9108,8.8899,8.8941,2872.5314
2006-10-11 10:00:00,21.33,21.4,21.27,21.4,33213.64452423698,8.8941,8.9233,8.8691,8.9233,33213.6445
2006-10-11 10:10:00,21.42,21.42,21.36,21.36,12387.79174147217,8.9316,8.9316,8.9066,8.9066,12387.7917
2006-10-11 10:20:00,21.34,21.34,21.32,21.33,33931.77737881507,8.8983,8.8983,8.8899,8.8941,33931.7774
2006-10-11 10:30:00,21.33,21.33,21.31,21.32,18850.987432675043,8.8941,8.8941,8.8857,8.8899,18850.9874
2006-10-11 10:40:00,21.32,21.33,21.31,21.32,8976.660682226211,8.8899,8.8941,8.8857,8.8899,8976.6607
2006-10-11 10:50:00,21.33,21.34,21.3,21.34,49192.10053859963,8.8941,8.8983,8.8816,8.8983,49192.1005
2006-10-11 11:00:00,21.33,21.36,21.32,21.34,6642.728904847396,8.8941,8.9066,8.8899,8.8983,6642.7289
2006-10-11 11:10:00,21.33,21.35,21.32,21.33,6283.662477558348,8.8941,8.9024,8.8899,8.8941,6283.6625
2006-10-11 11:20:00,21.33,21.33,21.31,21.33,8078.994614003589,8.8941,8.8941,8.8857,8.8941,8078.9946
2006-10-11 11:30:00,21.33,21.33,21.3,21.32,40394.97307001795,8.8941,8.8941,8.8816,8.8899,40394.9731
2006-10-11 11:40:00,21.32,21.33,21.32,21.32,25314.183123877912,8.8899,8.8941,8.8899,8.8899,25314.1831
2006-10-11 11:50:00,21.32,21.33,21.31,21.32,12567.324955116695,8.8899,8.8941,8.8857,8.8899,12567.325
2006-10-11 12:00:00,21.32,21.32,21.28,21.29,45421.90305206463,8.8899,8.8899,8.8732,8.8774,45421.9031
2006-10-11 12:10:00,21.29,21.3,21.28,21.28,20466.78635547576,8.8774,8.8816,8.8732,8.8732,20466.7864
2006-10-11 12:20:00,21.27,21.29,21.24,21.26,56552.96229802513,8.8691,8.8774,8.8566,8.8649,56552.9623
2006-10-11 12:30:00,21.26,21.27,21.24,21.27,7360.861759425493,8.8649,8.8691,8.8566,8.8691,7360.8618
2006-10-11 12:40:00,21.27,21.28,21.26,21.28,58348.294434470365,8.8691,8.8732,8.8649,8.8732,58348.2944
2006-10-11 12:50:00,21.28,21.32,21.28,21.29,10233.39317773788,8.8732,8.8899,8.8732,8.8774,10233.3932
2006-10-11 13:00:00,21.29,21.31,21.28,21.31,9515.260323159782,8.8774,8.8857,8.8732,8.8857,9515.2603
2006-10-11 13:10:00,21.31,21.32,21.29,21.29,4308.7971274685815,8.8857,8.8899,8.8774,8.8774,4308.7971
2006-10-11 13:20:00,21.28,21.29,21.28,21.29,2154.3985637342907,8.8732,8.8774,8.8732,8.8774,2154.3986
2006-10-11 13:30:00,21.28,21.29,21.28,21.29,2333.931777378815,8.8732,8.8774,8.8732,8.8774,2333.9318
2006-10-11 13:40:00,21.29,21.32,21.29,21.31,7899.461400359065,8.8774,8.8899,8.8774,8.8857,7899.4614
2006-10-11 13:50:00,21.31,21.31,21.3,21.31,80071.8132854578,8.8857,8.8857,8.8816,8.8857,80071.8133
2006-10-11 14:00:00,21.31,21.31,21.24,21.24,10592.459605026928,8.8857,8.8857,8.8566,8.8566,10592.4596
2006-10-11 14:10:00,21.23,21.29,21.23,21.23,18132.854578096943,8.8524,8.8774,8.8524,8.8524,18132.8546
2006-10-11 14:20:00,21.24,21.27,21.22,21.26,12746.85816876122,8.8566,8.8691,8.8482,8.8649,12746.8582
2006-10-11 14:30:00,21.25,21.27,21.23,21.24,9335.72710951526,8.8607,8.8691,8.8524,8.8566,9335.7271
2006-10-11 14:40:00,21.24,21.24,21.2,21.2,9156.193895870734,8.8566,8.8566,8.8399,8.8399,9156.1939
2006-10-11 14:50:00,21.2,21.26,21.13,21.26,18850.987432675043,8.8399,8.8649,8.8107,8.8649,18850.9874
2006-10-11 15:00:00,21.24,21.31,21.19,21.29,11849.192100538598,8.8566,8.8857,8.8357,8.8774,11849.1921
2006-10-11 15:10:00,21.31,21.38,21.29,21.36,21184.919210053857,8.8857,8.9149,8.8774,8.9066,21184.9192
2006-10-11 15:20:00,21.36,21.36,21.32,21.33,121543.98563734288,8.9066,8.9066,8.8899,8.8941,121543.9856
2006-10-11 15:30:00,21.33,21.39,21.33,21.38,13464.991023339317,8.8941,8.9191,8.8941,8.9149,13464.991
2006-10-11 15:40:00,21.36,21.37,21.34,21.37,14362.657091561938,8.9066,8.9108,8.8983,8.9108,14362.6571
2006-10-11 15:50:00,21.36,21.39,21.35,21.39,25134.64991023339,8.9066,8.9191,8.9024,8.9191,25134.6499
2006-10-12 09:30:00,21.71,22.14,21.71,21.92,104847.39676840212,9.0525,9.2318,9.0525,9.1401,104847.3968
2006-10-12 09:40:00,21.91,21.95,21.81,21.82,195152.6032315978,9.1359,9.1526,9.0942,9.0984,195152.6032
2006-10-12 09:50:00,21.81,21.87,21.74,21.85,61220.82585278276,9.0942,9.1192,9.065,9.1109,61220.8259
2006-10-12 10:00:00,21.86,21.88,21.8,21.86,34470.37701974865,9.1151,9.1234,9.0901,9.1151,34470.377
2006-10-12 10:10:00,21.86,21.86,21.77,21.77,70377.01974865349,9.1151,9.1151,9.0775,9.0775,70377.0197
2006-10-12 10:20:00,21.77,21.8,21.7,21.71,34470.37701974865,9.0775,9.0901,9.0484,9.0525,34470.377
2006-10-12 10:30:00,21.7,21.8,21.67,21.76,37163.37522441651,9.0484,9.0901,9.0359,9.0734,37163.3752
2006-10-12 10:40:00,21.77,21.83,21.75,21.82,140215.4398563734,9.0775,9.1026,9.0692,9.0984,140215.4399
2006-10-12 10:50:00,21.81,21.81,21.71,21.76,64452.42369838419,9.0942,9.0942,9.0525,9.0734,64452.4237
2006-10-12 11:00:00,21.78,21.92,21.76,21.91,61041.29263913823,9.0817,9.1401,9.0734,9.1359,61041.2926
2006-10-12 11:10:00,21.9,21.93,21.89,21.91,44883.303411131055,9.1318,9.1443,9.1276,9.1359,44883.3034
2006-10-12 11:20:00,21.9,21.94,21.85,21.87,25134.64991023339,9.1318,9.1484,9.1109,9.1192,25134.6499
2006-10-12 11:30:00,21.86,21.87,21.83,21.87,78635.5475763016,9.1151,9.1192,9.1026,9.1192,78635.5476
2006-10-12 11:40:00,21.85,21.9,21.85,21.89,137701.97486535006,9.1109,9.1318,9.1109,9.1276,137701.9749
2006-10-12 11:50:00,21.89,21.97,21.88,21.92,93177.73788150806,9.1276,9.1609,9.1234,9.1401,93177.7379
2006-10-12 12:00:00,21.92,21.92,21.89,21.91,37163.37522441651,9.1401,9.1401,9.1276,9.1359,37163.3752
2006-10-12 12:10:00,21.9,21.92,21.85,21.86,72710.95152603231,9.1318,9.1401,9.1109,9.1151,72710.9515
2006-10-12 12:20:00,21.88,21.88,21.83,21.84,26211.849192100533,9.1234,9.1234,9.1026,9.1067,26211.8492
2006-10-12 12:30:00,21.84,21.86,21.84,21.86,16696.58886894075,9.1067,9.1151,9.1067,9.1151,16696.5889
2006-10-12 12:40:00,21.85,21.86,21.82,21.83,75403.94973070017,9.1109,9.1151,9.0984,9.1026,75403.9497
2006-10-12 12:50:00,21.82,21.87,21.82,21.87,117414.72172351884,9.0984,9.1192,9.0984,9.1192,117414.7217
2006-10-12 13:00:00,21.87,21.88,21.85,21.87,200538.5996409336,9.1192,9.1234,9.1109,9.1192,200538.5996
2006-10-12 13:10:00,21.86,21.88,21.85,21.88,15080.789946140034,9.1151,9.1234,9.1109,9.1234,15080.7899
2006-10-12 13:20:00,21.87,21.87,21.86,21.87,17953.321364452422,9.1192,9.1192,9.1151,9.1192,17953.3214
2006-10-12 13:30:00,21.87,21.87,21.86,21.86,1615.798922800718,9.1192,9.1192,9.1151,9.1151,1615.7989
2006-10-12 13:40:00,21.87,21.88,21.86,21.87,42908.438061041285,9.1192,9.1234,9.1151,9.1192,42908.4381
2006-10-12 13:50:00,21.87,21.89,21.87,21.89,10233.39317773788,9.1192,9.1276,9.1192,9.1276,10233.3932
2006-10-12 14:00:00,21.9,21.92,21.86,21.92,63913.82405745062,9.1318,9.1401,9.1151,9.1401,63913.8241
2006-10-12 14:10:00,21.92,21.95,21.89,21.91,50089.76660682225,9.1401,9.1526,9.1276,9.1359,50089.7666
2006-10-12 14:20:00,21.91,22.03,21.9,22.0,83123.8779174147,9.1359,9.186,9.1318,9.1735,83123.8779
2006-10-12 14:30:00,22.0,22.02,21.97,21.99,21005.38599640933,9.1735,9.1818,9.1609,9.1693,21005.386
2006-10-12 14:40:00,21.97,21.98,21.93,21.94,5026.929982046678,9.1609,9.1651,9.1443,9.1484,5026.93
2006-10-12 14:50:00,21.95,22.0,21.92,21.96,112926.39138240572,9.1526,9.1735,9.1401,9.1568,112926.3914
2006-10-12 15:00:00,21.94,21.95,21.91,21.91,40754.03949730699,9.1484,9.1526,9.1359,9.1359,40754.0395
2006-10-12 15:10:00,21.91,21.98,21.9,21.96,29622.980251346493,9.1359,9.1651,9.1318,9.1568,29622.9803
2006-10-12 15:20:00,21.96,22.0,21.93,21.94,75044.88330341112,9.1568,9.1735,9.1443,9.1484,75044.8833
2006-10-12 15:30:00,21.95,21.95,21.9,21.93,40215.43985637342,9.1526,9.1526,9.1318,9.1443,40215.4399
2006-10-12 15:40:00,21.93,21.95,21.87,21.89,54937.16337522441,9.1443,9.1526,9.1192,9.1276,54937.1634
2006-10-12 15:50:00,21.89,21.9,21.83,21.88,206283.6624775583,9.1276,9.1318,9.1026,9.1234,206283.6625
2006-10-13 09:30:00,21.86,21.93,21.86,21.92,14901.256732495507,9.1151,9.1443,9.1151,9.1401,14901.2567
2006-10-13 09:40:00,21.92,21.96,21.88,21.9,15619.389587073609,9.1401,9.1568,9.1234,9.1318,15619.3896
2006-10-13 09:50:00,21.9,22.02,21.88,21.92,35188.509874326744,9.1318,9.1818,9.1234,9.1401,35188.5099
2006-10-13 10:00:00,21.92,21.95,21.92,21.95,28007.181328545776,9.1401,9.1526,9.1401,9.1526,28007.1813
2006-10-13 10:10:00,21.95,21.95,21.93,21.94,7001.795332136444,9.1526,9.1526,9.1443,9.1484,7001.7953
2006-10-13 10:20:00,21.95,21.95,21.91,21.95,31777.378815080785,9.1526,9.1526,9.1359,9.1526,31777.3788
2006-10-13 10:30:00,21.95,21.95,21.93,21.95,9515.260323159782,9.1526,9.1526,9.1443,9.1526,9515.2603
2006-10-13 10:40:00,21.95,21.95,21.92,21.93,12926.391382405744,9.1526,9.1526,9.1401,9.1443,12926.3914
2006-10-13 10:50:00,21.94,21.94,21.87,21.87,5924.596050269299,9.1484,9.1484,9.1192,9.1192,5924.5961
2006-10-13 11:00:00,21.87,21.87,21.84,21.87,7540.394973070017,9.1192,9.1192,9.1067,9.1192,7540.395
2006-10-13 11:10:00,21.87,21.92,21.87,21.91,23518.85098743267,9.1192,9.1401,9.1192,9.1359,23518.851
2006-10-13 11:20:00,21.91,21.91,21.88,21.88,12567.324955116695,9.1359,9.1359,9.1234,9.1234,12567.325
2006-10-13 11:30:00,21.88,21.89,21.86,21.89,5924.596050269299,9.1234,9.1276,9.1151,9.1276,5924.5961
2006-10-13 11:40:00,21.9,21.91,21.88,21.91,6104.129263913823,9.1318,9.1359,9.1234,9.1359,6104.1293
2006-10-13 11:50:00,21.93,21.93,21.88,21.9,5924.596050269299,9.1443,9.1443,9.1234,9.1318,5924.5961
2006-10-13 12:00:00,21.9,21.9,21.83,21.84,13105.924596050269,9.1318,9.1318,9.1026,9.1067,13105.9246
2006-10-13 12:10:00,21.83,21.85,21.83,21.85,6463.195691202872,9.1026,9.1109,9.1026,9.1109,6463.1957
2006-10-13 12:20:00,21.85,21.85,21.83,21.83,7181.328545780969,9.1109,9.1109,9.1026,9.1026,7181.3285
2006-10-13 12:30:00,21.83,21.86,21.83,21.85,326570.9156193896,9.1026,9.1151,9.1026,9.1109,326570.9156
2006-10-13 12:40:00,21.85,21.9,21.85,21.87,41113.10592459604,9.1109,9.1318,9.1109,9.1192,41113.1059
2006-10-13 12:50:00,21.87,21.97,21.85,21.94,151346.4991023339,9.1192,9.1609,9.1109,9.1484,151346.4991
2006-10-13 13:00:00,21.96,21.96,21.93,21.95,18491.921005386,9.1568,9.1568,9.1443,9.1526,18491.921
2006-10-13 13:10:00,21.92,21.95,21.9,21.92,36624.77558348294,9.1401,9.1526,9.1318,9.1401,36624.7756
2006-10-13 13:20:00,21.93,21.95,21.91,21.94,10951.526032315976,9.1443,9.1526,9.1359,9.1484,10951.526
2006-10-13 13:30:00,21.92,21.93,21.91,21.93,5385.996409335727,9.1401,9.1443,9.1359,9.1443,5385.9964
2006-10-13 13:40:00,21.92,21.93,21.92,21.92,2692.998204667864,9.1401,9.1443,9.1401,9.1401,2692.9982
2006-10-13 13:50:00,21.92,21.97,21.9,21.97,28366.247755834826,9.1401,9.1609,9.1318,9.1609,28366.2478
2006-10-13 14:00:00,21.97,21.97,21.93,21.93,11131.0592459605,9.1609,9.1609,9.1443,9.1443,11131.0592
2006-10-13 14:10:00,21.94,21.95,21.93,21.93,5026.929982046678,9.1484,9.1526,9.1443,9.1443,5026.93
2006-10-13 14:20:00,21.93,21.93,21.91,21.92,6822.26211849192,9.1443,9.1443,9.1359,9.1401,6822.2621
2006-10-13 14:30:00,21.9,21.92,21.86,21.88,23518.85098743267,9.1318,9.1401,9.1151,9.1234,23518.851
2006-10-13 14:40:00,21.88,21.88,21.87,21.87,14901.256732495507,9.1234,9.1234,9.1192,9.1192,14901.2567
2006-10-13 14:50:00,21.87,21.89,21.86,21.89,38420.10771992818,9.1192,9.1276,9.1151,9.1276,38420.1077
2006-10-13 15:00:00,21.87,21.89,21.87,21.89,118491.92100538596,9.1192,9.1276,9.1192,9.1276,118491.921
2006-10-13 15:10:00,21.88,21.89,21.87,21.88,12567.324955116695,9.1234,9.1276,9.1192,9.1234,12567.325
2006-10-13 15:20:00,21.88,21.89,21.86,21.86,28725.314183123875,9.1234,9.1276,9.1151,9.1151,28725.3142
2006-10-13 15:30:00,21.88,21.88,21.86,21.86,18491.921005386,9.1234,9.1234,9.1151,9.1151,18491.921
2006-10-13 15:40:00,21.85,21.86,21.83,21.83,55834.82944344703,9.1109,9.1151,9.1026,9.1026,55834.8294
2006-10-13 15:50:00,21.85,21.85,21.83,21.85,91741.47217235187,9.1109,9.1109,9.1026,9.1109,91741.4722
2006-10-16 09:30:00,21.85,21.88,21.84,21.84,19928.186714542186,9.1109,9.1234,9.1067,9.1067,19928.1867
2006-10-16 09:40:00,21.84,21.86,21.83,21.86,17594.254937163372,9.1067,9.1151,9.1026,9.1151,17594.2549
2006-10-16 09:50:00,21.86,21.86,21.85,21.86,41113.10592459604,9.1151,9.1151,9.1109,9.1151,41113.1059
2006-10-16 10:00:00,21.86,21.86,21.8,21.84,64991.02333931776,9.1151,9.1151,9.0901,9.1067,64991.0233
2006-10-16 10:10:00,21.84,21.84,21.8,21.81,180071.8132854578,9.1067,9.1067,9.0901,9.0942,180071.8133
2006-10-16 10:20:00,21.79,21.81,21.79,21.8,12926.391382405744,9.0859,9.0942,9.0859,9.0901,12926.3914
2006-10-16 10:30:00,21.8,21.83,21.77,21.78,133752.24416517053,9.0901,9.1026,9.0775,9.0817,133752.2442
2006-10-16 10:40:00,21.77,21.81,21.77,21.79,16876.122082585276,9.0775,9.0942,9.0775,9.0859,16876.1221
2006-10-16 10:50:00,21.8,21.85,21.8,21.85,22441.651705565528,9.0901,9.1109,9.0901,9.1109,22441.6517
2006-10-16 11:00:00,21.85,21.85,21.85,21.85,7899.461400359065,9.1109,9.1109,9.1109,9.1109,7899.4614
2006-10-16 11:10:00,21.85,21.85,21.78,21.83,35727.10951526032,9.1109,9.1109,9.0817,9.1026,35727.1095
2006-10-16 11:20:00,21.83,21.85,21.83,21.84,10771.992818671451,9.1026,9.1109,9.1026,9.1067,10771.9928
2006-10-16 11:30:00,21.85,21.85,21.84,21.85,4667.86355475763,9.1109,9.1109,9.1067,9.1109,4667.8636
2006-10-16 11:40:00,21.85,21.86,21.85,21.86,4847.396768402154,9.1109,9.1151,9.1109,9.1151,4847.3968
2006-10-16 11:50:00,21.86,21.93,21.86,21.93,15080.789946140034,9.1151,9.1443,9.1151,9.1443,15080.7899
2006-10-16 12:00:00,21.93,21.94,21.92,21.92,7540.394973070017,9.1443,9.1484,9.1401,9.1401,7540.395
2006-10-16 12:10:00,21.92,21.93,21.92,21.93,18850.987432675043,9.1401,9.1443,9.1401,9.1443,18850.9874
2006-10-16 12:20:00,21.92,21.92,21.91,21.91,2872.531418312388,9.1401,9.1401,9.1359,9.1359,2872.5314
2006-10-16 12:30:00,21.9,21.91,21.89,21.89,3411.13105924596,9.1318,9.1359,9.1276,9.1276,3411.1311
2006-10-16 12:40:00,21.89,21.89,21.88,21.88,51705.565529622974,9.1276,9.1276,9.1234,9.1234,51705.5655
2006-10-16 12:50:00,21.88,21.91,21.88,21.88,8078.994614003589,9.1234,9.1359,9.1234,9.1234,8078.9946
2006-10-16 13:00:00,21.88,21.9,21.88,21.89,2872.531418312388,9.1234,9.1318,9.1234,9.1276,2872.5314
2006-10-16 13:10:00,21.89,21.89,21.87,21.87,10412.926391382403,9.1276,9.1276,9.1192,9.1192,10412.9264
2006-10-16 13:20:00,21.86,21.88,21.86,21.87,56193.89587073608,9.1151,9.1234,9.1151,9.1192,56193.8959
2006-10-16 13:30:00,21.87,21.87,21.84,21.85,28545.78096947935,9.1192,9.1192,9.1067,9.1109,28545.781
2006-10-16 13:40:00,21.85,21.85,21.78,21.8,172531.41831238777,9.1109,9.1109,9.0817,9.0901,172531.4183
2006-10-16 13:50:00,21.81,21.89,21.81,21.88,18850.987432675043,9.0942,9.1276,9.0942,9.1234,18850.9874
2006-10-16 14:00:00,21.88,21.88,21.84,21.85,40215.43985637342,9.1234,9.1234,9.1067,9.1109,40215.4399
2006-10-16 14:10:00,21.86,21.91,21.85,21.91,16157.989228007178,9.1151,9.1359,9.1109,9.1359,16157.9892
2006-10-16 14:20:00,21.9,21.92,21.9,21.92,2872.531418312388,9.1318,9.1401,9.1318,9.1401,2872.5314
2006-10-16 14:30:00,21.92,21.94,21.91,21.94,6283.662477558348,9.1401,9.1484,9.1359,9.1484,6283.6625
2006-10-16 14:40:00,21.94,21.95,21.91,21.92,9335.72710951526,9.1484,9.1526,9.1359,9.1401,9335.7271
2006-10-16 14:50:00,21.93,21.93,21.9,21.9,33034.11131059245,9.1443,9.1443,9.1318,9.1318,33034.1113
2006-10-16 15:00:00,21.9,21.9,21.89,21.9,7719.928186714541,9.1318,9.1318,9.1276,9.1318,7719.9282
2006-10-16 15:10:00,21.89,21.9,21.89,21.9,6283.662477558348,9.1276,9.1318,9.1276,9.1318,6283.6625
2006-10-16 15:20:00,21.9,21.9,21.86,21.86,7181.328545780969,9.1318,9.1318,9.1151,9.1151,7181.3285
2006-10-16 15:30:00,21.87,21.87,21.85,21.87,16517.055655296226,9.1192,9.1192,9.1109,9.1192,16517.0557
2006-10-16 15:40:00,21.87,21.9,21.87,21.9,36983.84201077199,9.1192,9.1318,9.1192,9.1318,36983.842
2006-10-16 15:50:00,21.88,21.92,21.88,21.92,66606.82226211848,9.1234,9.1401,9.1234,9.1401,66606.8223
2006-10-17 09:30:00,21.86,21.88,21.83,21.83,27109.515260323155,9.1151,9.1234,9.1026,9.1026,27109.5153
2006-10-17 09:40:00,21.83,21.86,21.83,21.83,88150.80789946139,9.1026,9.1151,9.1026,9.1026,88150.8079
2006-10-17 09:50:00,21.82,21.82,21.65,21.78,32136.445242369835,9.0984,9.0984,9.0275,9.0817,32136.4452
2006-10-17 10:00:00,21.78,21.78,21.68,21.68,66965.88868940753,9.0817,9.0817,9.04,9.04,66965.8887
2006-10-17 10:10:00,21.72,21.82,21.72,21.81,30700.17953321364,9.0567,9.0984,9.0567,9.0942,30700.1795
2006-10-17 10:20:00,21.8,21.83,21.8,21.8,9694.793536804307,9.0901,9.1026,9.0901,9.0901,9694.7935
2006-10-17 10:30:00,21.81,21.82,21.8,21.8,12746.85816876122,9.0942,9.0984,9.0901,9.0901,12746.8582
2006-10-17 10:40:00,21.8,21.82,21.8,21.82,6463.195691202872,9.0901,9.0984,9.0901,9.0984,6463.1957
2006-10-17 10:50:00,21.82,21.83,21.82,21.83,3231.597845601436,9.0984,9.1026,9.0984,9.1026,3231.5978
2006-10-17 11:00:00,21.83,21.83,21.82,21.83,3231.597845601436,9.1026,9.1026,9.0984,9.1026,3231.5978
2006-10-17 11:10:00,21.83,21.83,21.83,21.83,2692.998204667864,9.1026,9.1026,9.1026,9.1026,2692.9982
2006-10-17 11:20:00,21.83,21.83,21.82,21.83,16517.055655296226,9.1026,9.1026,9.0984,9.1026,16517.0557
2006-10-17 11:30:00,21.82,21.85,21.82,21.83,41113.10592459604,9.0984,9.1109,9.0984,9.1026,41113.1059
2006-10-17 11:40:00,21.83,21.83,21.8,21.81,2872.531418312388,9.1026,9.1026,9.0901,9.0942,2872.5314
2006-10-17 11:50:00,21.8,21.8,21.78,21.8,1436.2657091561937,9.0901,9.0901,9.0817,9.0901,1436.2657
2006-10-17 12:00:00,21.8,21.82,21.8,21.81,4667.86355475763,9.0901,9.0984,9.0901,9.0942,4667.8636
2006-10-17 12:10:00,21.8,21.85,21.8,21.82,3770.197486535009,9.0901,9.1109,9.0901,9.0984,3770.1975
2006-10-17 12:20:00,21.82,21.82,21.81,21.82,6822.26211849192,9.0984,9.0984,9.0942,9.0984,6822.2621
2006-10-17 12:30:00,21.82,21.82,21.81,21.82,3052.0646319569114,9.0984,9.0984,9.0942,9.0984,3052.0646
2006-10-17 12:40:00,21.82,21.83,21.81,21.82,45601.43626570915,9.0984,9.1026,9.0942,9.0984,45601.4363
2006-10-17 12:50:00,21.83,21.85,21.83,21.85,8797.127468581686,9.1026,9.1109,9.1026,9.1109,8797.1275
2006-10-17 13:00:00,21.84,21.86,21.84,21.85,9156.193895870734,9.1067,9.1151,9.1067,9.1109,9156.1939
2006-10-17 13:10:00,21.85,21.85,21.83,21.84,5206.463195691202,9.1109,9.1109,9.1026,9.1067,5206.4632
2006-10-17 13:20:00,21.83,21.85,21.81,21.81,4847.396768402154,9.1026,9.1109,9.0942,9.0942,4847.3968
2006-10-17 13:30:00,21.82,21.84,21.81,21.81,8617.594254937163,9.0984,9.1067,9.0942,9.0942,8617.5943
2006-10-17 13:40:00,21.83,21.83,21.8,21.81,8078.994614003589,9.1026,9.1026,9.0901,9.0942,8078.9946
2006-10-17 13:50:00,21.82,21.82,21.81,21.81,10412.926391382403,9.0984,9.0984,9.0942,9.0942,10412.9264
2006-10-17 14:00:00,21.82,21.82,21.81,21.81,37881.50807899461,9.0984,9.0984,9.0942,9.0942,37881.5081
2006-10-17 14:10:00,21.8,21.8,21.77,21.8,24057.450628366245,9.0901,9.0901,9.0775,9.0901,24057.4506
2006-10-17 14:20:00,21.79,21.8,21.78,21.79,94793.53680430878,9.0859,9.0901,9.0817,9.0859,94793.5368
2006-10-17 14:30:00,21.79,21.81,21.78,21.81,8617.594254937163,9.0859,9.0942,9.0817,9.0942,8617.5943
2006-10-17 14:40:00,21.81,21.83,21.8,21.83,6283.662477558348,9.0942,9.1026,9.0901,9.1026,6283.6625
2006-10-17 14:50:00,21.83,21.86,21.81,21.86,10771.992818671451,9.1026,9.1151,9.0942,9.1151,10771.9928
2006-10-17 15:00:00,21.86,21.91,21.86,21.87,18850.987432675043,9.1151,9.1359,9.1151,9.1192,18850.9874
2006-10-17 15:10:00,21.88,21.88,21.85,21.85,4667.86355475763,9.1234,9.1234,9.1109,9.1109,4667.8636
2006-10-17 15:20:00,21.85,21.85,21.84,21.85,16696.58886894075,9.1109,9.1109,9.1067,9.1109,16696.5889
2006-10-17 15:30:00,21.85,21.85,21.82,21.83,8797.127468581686,9.1109,9.1109,9.0984,9.1026,8797.1275
2006-10-17 15:40:00,21.83,21.85,21.83,21.83,20287.25314183124,9.1026,9.1109,9.1026,9.1026,20287.2531
2006-10-17 15:50:00,21.84,21.85,21.83,21.83,37701.97486535009,9.1067,9.1109,9.1026,9.1026,37701.9749
2006-10-18 09:30:00,21.86,21.94,21.86,21.92,23877.91741472172,9.1151,9.1484,9.1151,9.1401,23877.9174
2006-10-18 09:40:00,21.94,21.94,21.83,21.83,19210.05385996409,9.1484,9.1484,9.1026,9.1026,19210.0539
2006-10-18 09:50:00,21.83,21.85,21.81,21.85,107001.79533213643,9.1026,9.1109,9.0942,9.1109,107001.7953
2006-10-18 10:00:00,21.83,21.85,21.8,21.8,15260.323159784555,9.1026,9.1109,9.0901,9.0901,15260.3232
2006-10-18 10:10:00,21.82,21.86,21.8,21.8,23339.31777378815,9.0984,9.1151,9.0901,9.0901,23339.3178
2006-10-18 10:20:00,21.79,21.81,21.77,21.78,32315.97845601436,9.0859,9.0942,9.0775,9.0817,32315.9785
2006-10-18 10:30:00,21.78,21.8,21.78,21.79,27109.515260323155,9.0817,9.0901,9.0817,9.0859,27109.5153
2006-10-18 10:40:00,21.78,21.8,21.78,21.78,15978.456014362657,9.0817,9.0901,9.0817,9.0817,15978.456
2006-10-18 10:50:00,21.78,21.81,21.78,21.79,10233.39317773788,9.0817,9.0942,9.0817,9.0859,10233.3932
2006-10-18 11:00:00,21.79,21.8,21.78,21.78,16337.522441651705,9.0859,9.0901,9.0817,9.0817,16337.5224
2006-10-18 11:10:00,21.78,21.81,21.78,21.81,8078.994614003589,9.0817,9.0942,9.0817,9.0942,8078.9946
2006-10-18 11:20:00,21.81,21.85,21.81,21.83,20287.25314183124,9.0942,9.1109,9.0942,9.1026,20287.2531
2006-10-18 11:30:00,21.83,21.83,21.8,21.82,13644.52423698384,9.1026,9.1026,9.0901,9.0984,13644.5242
2006-10-18 11:40:00,21.82,21.82,21.81,21.82,5565.529622980251,9.0984,9.0984,9.0942,9.0984,5565.5296
2006-10-18 11:50:00,21.82,21.82,21.8,21.8,6822.26211849192,9.0984,9.0984,9.0901,9.0901,6822.2621
2006-10-18 12:00:00,21.79,21.8,21.78,21.8,8258.527827648113,9.0859,9.0901,9.0817,9.0901,8258.5278
2006-10-18 12:10:00,21.79,21.8,21.78,21.78,12926.391382405744,9.0859,9.0901,9.0817,9.0817,12926.3914
2006-10-18 12:20:00,21.78,21.8,21.78,21.78,8797.127468581686,9.0817,9.0901,9.0817,9.0817,8797.1275
2006-10-18 12:30:00,21.78,21.8,21.78,21.8,1974.8653500897665,9.0817,9.0901,9.0817,9.0901,1974.8654
2006-10-18 12:40:00,21.8,21.81,21.78,21.8,6463.195691202872,9.0901,9.0942,9.0817,9.0901,6463.1957
2006-10-18 12:50:00,21.78,21.79,21.78,21.78,62477.55834829443,9.0817,9.0859,9.0817,9.0817,62477.5583
2006-10-18 13:00:00,21.78,21.8,21.78,21.78,8797.127468581686,9.0817,9.0901,9.0817,9.0817,8797.1275
2006-10-18 13:10:00,21.79,21.81,21.78,21.78,24057.450628366245,9.0859,9.0942,9.0817,9.0817,24057.4506
2006-10-18 13:20:00,21.78,21.78,21.72,21.75,32495.51166965888,9.0817,9.0817,9.0567,9.0692,32495.5117
2006-10-18 13:30:00,21.73,21.81,21.72,21.81,41472.17235188509,9.0609,9.0942,9.0567,9.0942,41472.1724
2006-10-18 13:40:00,21.8,21.83,21.8,21.81,10412.926391382403,9.0901,9.1026,9.0901,9.0942,10412.9264
2006-10-18 13:50:00,21.81,21.83,21.8,21.82,12746.85816876122,9.0942,9.1026,9.0901,9.0984,12746.8582
2006-10-18 14:00:00,21.83,21.85,21.81,21.84,8438.061041292638,9.1026,9.1109,9.0942,9.1067,8438.061
2006-10-18 14:10:00,21.84,21.84,21.8,21.81,56193.89587073608,9.1067,9.1067,9.0901,9.0942,56193.8959
2006-10-18 14:20:00,21.81,21.86,21.81,21.86,12208.258527827646,9.0942,9.1151,9.0942,9.1151,12208.2585
2006-10-18 14:30:00,21.85,21.86,21.83,21.84,7001.795332136444,9.1109,9.1151,9.1026,9.1067,7001.7953
2006-10-18 14:40:00,21.85,21.85,21.83,21.83,4488.3303411131055,9.1109,9.1109,9.1026,9.1026,4488.3303
2006-10-18 14:50:00,21.83,21.83,21.78,21.8,6104.129263913823,9.1026,9.1026,9.0817,9.0901,6104.1293
2006-10-18 15:00:00,21.78,21.8,21.77,21.8,12567.324955116695,9.0817,9.0901,9.0775,9.0901,12567.325
2006-10-18 15:10:00,21.78,21.81,21.78,21.79,39317.7737881508,9.0817,9.0942,9.0817,9.0859,39317.7738
2006-10-18 15:20:00,21.79,21.81,21.78,21.78,13644.52423698384,9.0859,9.0942,9.0817,9.0817,13644.5242
2006-10-18 15:30:00,21.79,21.8,21.78,21.8,12746.85816876122,9.0859,9.0901,9.0817,9.0901,12746.8582
2006-10-18 15:40:00,21.8,21.83,21.78,21.82,70556.55296229801,9.0901,9.1026,9.0817,9.0984,70556.553
2006-10-18 15:50:00,21.82,21.85,21.8,21.85,76481.14901256732,9.0984,9.1109,9.0901,9.1109,76481.149
2006-10-19 09:30:00,21.82,21.85,21.81,21.82,6283.662477558348,9.0984,9.1109,9.0942,9.0984,6283.6625
2006-10-19 09:40:00,21.81,21.81,21.78,21.79,68043.08797127468,9.0942,9.0942,9.0817,9.0859,68043.088
2006-10-19 09:50:00,21.78,21.81,21.78,21.81,40933.57271095152,9.0817,9.0942,9.0817,9.0942,40933.5727
2006-10-19 10:00:00,21.81,21.87,21.79,21.86,23518.85098743267,9.0942,9.1192,9.0859,9.1151,23518.851
2006-10-19 10:10:00,21.87,21.96,21.86,21.95,13105.924596050269,9.1192,9.1568,9.1151,9.1526,13105.9246
2006-10-19 10:20:00,21.95,21.95,21.93,21.93,12567.324955116695,9.1526,9.1526,9.1443,9.1443,12567.325
2006-10-19 10:30:00,21.95,21.95,21.93,21.93,7001.795332136444,9.1526,9.1526,9.1443,9.1443,7001.7953
2006-10-19 10:40:00,21.93,21.94,21.92,21.92,4847.396768402154,9.1443,9.1484,9.1401,9.1401,4847.3968
2006-10-19 10:50:00,21.92,21.92,21.89,21.9,5026.929982046678,9.1401,9.1401,9.1276,9.1318,5026.93
2006-10-19 11:00:00,21.89,21.9,21.86,21.86,5026.929982046678,9.1276,9.1318,9.1151,9.1151,5026.93
2006-10-19 11:10:00,21.85,21.86,21.83,21.86,5385.996409335727,9.1109,9.1151,9.1026,9.1151,5385.9964
2006-10-19 11:20:00,21.86,21.88,21.85,21.88,5745.062836624775,9.1151,9.1234,9.1109,9.1234,5745.0628
2006-10-19 11:30:00,21.87,21.87,21.85,21.86,6283.662477558348,9.1192,9.1192,9.1109,9.1151,6283.6625
2006-10-19 11:40:00,21.86,21.87,21.86,21.87,2692.998204667864,9.1151,9.1192,9.1151,9.1192,2692.9982
2006-10-19 11:50:00,21.87,21.87,21.86,21.86,1974.8653500897665,9.1192,9.1192,9.1151,9.1151,1974.8654
2006-10-19 12:00:00,21.86,21.86,21.85,21.85,5924.596050269299,9.1151,9.1151,9.1109,9.1109,5924.5961
2006-10-19 12:10:00,21.86,21.87,21.85,21.86,22082.58527827648,9.1151,9.1192,9.1109,9.1151,22082.5853
2006-10-19 12:20:00,21.86,21.86,21.83,21.85,13105.924596050269,9.1151,9.1151,9.1026,9.1109,13105.9246
2006-10-19 12:30:00,21.83,21.86,21.83,21.84,2333.931777378815,9.1026,9.1151,9.1026,9.1067,2333.9318
2006-10-19 12:40:00,21.83,21.85,21.83,21.83,23877.91741472172,9.1026,9.1109,9.1026,9.1026,23877.9174
2006-10-19 12:50:00,21.83,21.83,21.82,21.82,9694.793536804307,9.1026,9.1026,9.0984,9.0984,9694.7935
2006-10-19 13:00:00,21.83,21.83,21.8,21.82,8258.527827648113,9.1026,9.1026,9.0901,9.0984,8258.5278
2006-10-19 13:10:00,21.81,21.82,21.78,21.81,35547.576301615794,9.0942,9.0984,9.0817,9.0942,35547.5763
2006-10-19 13:20:00,21.81,21.81,21.78,21.81,35368.043087971266,9.0942,9.0942,9.0817,9.0942,35368.0431
2006-10-19 13:30:00,21.8,21.8,21.78,21.78,6463.195691202872,9.0901,9.0901,9.0817,9.0817,6463.1957
2006-10-19 13:40:00,21.8,21.8,21.78,21.79,4667.86355475763,9.0901,9.0901,9.0817,9.0859,4667.8636
2006-10-19 13:50:00,21.78,21.79,21.78,21.78,11131.0592459605,9.0817,9.0859,9.0817,9.0817,11131.0592
2006-10-19 14:00:00,21.79,21.8,21.78,21.78,11669.658886894074,9.0859,9.0901,9.0817,9.0817,11669.6589
2006-10-19 14:10:00,21.79,21.81,21.79,21.8,2154.3985637342907,9.0859,9.0942,9.0859,9.0901,2154.3986
2006-10-19 14:20:00,21.81,21.81,21.8,21.81,2692.998204667864,9.0942,9.0942,9.0901,9.0942,2692.9982
2006-10-19 14:30:00,21.82,21.83,21.8,21.82,10951.526032315976,9.0984,9.1026,9.0901,9.0984,10951.526
2006-10-19 14:40:00,21.81,21.82,21.78,21.79,47576.30161579892,9.0942,9.0984,9.0817,9.0859,47576.3016
2006-10-19 14:50:00,21.78,21.8,21.77,21.8,47576.30161579892,9.0817,9.0901,9.0775,9.0901,47576.3016
2006-10-19 15:00:00,21.8,21.8,21.78,21.8,6104.129263913823,9.0901,9.0901,9.0817,9.0901,6104.1293
2006-10-19 15:10:00,21.8,21.81,21.79,21.8,5385.996409335727,9.0901,9.0942,9.0859,9.0901,5385.9964
2006-10-19 15:20:00,21.82,21.83,21.81,21.83,12567.324955116695,9.0984,9.1026,9.0942,9.1026,12567.325
2006-10-19 15:30:00,21.83,21.85,21.82,21.85,27289.04847396768,9.1026,9.1109,9.0984,9.1109,27289.0485
2006-10-19 15:40:00,21.85,21.89,21.85,21.87,38240.57450628366,9.1109,9.1276,9.1109,9.1192,38240.5745
2006-10-19 15:50:00,21.87,21.9,21.86,21.86,29084.38061041292,9.1192,9.1318,9.1151,9.1151,29084.3806
2006-10-20 09:30:00,21.86,21.97,21.86,21.88,9694.793536804307,9.1151,9.1609,9.1151,9.1234,9694.7935
2006-10-20 09:40:00,21.88,21.88,21.81,21.86,16696.58886894075,9.1234,9.1234,9.0942,9.1151,16696.5889
2006-10-20 09:50:00,21.86,21.86,21.76,21.81,69479.35368043087,9.1151,9.1151,9.0734,9.0942,69479.3537
2006-10-20 10:00:00,21.81,21.85,21.78,21.83,18491.921005386,9.0942,9.1109,9.0817,9.1026,18491.921
2006-10-20 10:10:00,21.83,21.83,21.81,21.83,4488.3303411131055,9.1026,9.1026,9.0942,9.1026,4488.3303
2006-10-20 10:20:00,21.83,21.88,21.82,21.87,4488.3303411131055,9.1026,9.1234,9.0984,9.1192,4488.3303
2006-10-20 10:30:00,21.87,21.87,21.85,21.86,5924.596050269299,9.1192,9.1192,9.1109,9.1151,5924.5961
2006-10-20 10:40:00,21.88,21.88,21.83,21.86,49192.10053859963,9.1234,9.1234,9.1026,9.1151,49192.1005
2006-10-20 10:50:00,21.86,21.87,21.86,21.86,5026.929982046678,9.1151,9.1192,9.1151,9.1151,5026.93
2006-10-20 11:00:00,21.87,21.87,21.81,21.81,5385.996409335727,9.1192,9.1192,9.0942,9.0942,5385.9964
2006-10-20 11:10:00,21.81,21.83,21.81,21.83,5206.463195691202,9.0942,9.1026,9.0942,9.1026,5206.4632
2006-10-20 11:20:00,21.85,21.86,21.85,21.86,897.6660682226211,9.1109,9.1151,9.1109,9.1151,897.6661
2006-10-20 11:30:00,21.85,21.86,21.85,21.85,2513.464991023339,9.1109,9.1151,9.1109,9.1109,2513.465
2006-10-20 11:40:00,21.86,21.86,21.85,21.85,9156.193895870734,9.1151,9.1151,9.1109,9.1109,9156.1939
2006-10-20 11:50:00,21.86,21.9,21.85,21.9,5385.996409335727,9.1151,9.1318,9.1109,9.1318,5385.9964
2006-10-20 12:00:00,21.9,21.9,21.87,21.89,35368.043087971266,9.1318,9.1318,9.1192,9.1276,35368.0431
2006-10-20 12:10:00,21.89,21.91,21.89,21.9,9694.793536804307,9.1276,9.1359,9.1276,9.1318,9694.7935
2006-10-20 12:20:00,21.9,21.9,21.88,21.89,46319.56912028725,9.1318,9.1318,9.1234,9.1276,46319.5691
2006-10-20 12:30:00,21.89,21.89,21.86,21.89,10053.859964093355,9.1276,9.1276,9.1151,9.1276,10053.86
2006-10-20 12:40:00,21.88,21.93,21.88,21.91,9694.793536804307,9.1234,9.1443,9.1234,9.1359,9694.7935
2006-10-20 12:50:00,21.92,21.92,21.9,21.91,14901.256732495507,9.1401,9.1401,9.1318,9.1359,14901.2567
2006-10-20 13:00:00,21.9,21.91,21.9,21.91,7899.461400359065,9.1318,9.1359,9.1318,9.1359,7899.4614
2006-10-20 13:10:00,21.91,21.94,21.91,21.94,10951.526032315976,9.1359,9.1484,9.1359,9.1484,10951.526
2006-10-20 13:20:00,21.95,21.96,21.94,21.96,8438.061041292638,9.1526,9.1568,9.1484,9.1568,8438.061
2006-10-20 13:30:00,21.96,21.96,21.94,21.95,41831.23877917414,9.1568,9.1568,9.1484,9.1526,41831.2388
2006-10-20 13:40:00,21.94,21.94,21.92,21.92,21364.45242369838,9.1484,9.1484,9.1401,9.1401,21364.4524
2006-10-20 13:50:00,21.92,21.93,21.92,21.93,6283.662477558348,9.1401,9.1443,9.1401,9.1443,6283.6625
2006-10-20 14:00:00,21.92,21.93,21.92,21.92,11490.12567324955,9.1401,9.1443,9.1401,9.1401,11490.1257
2006-10-20 14:10:00,21.91,21.95,21.91,21.95,28366.247755834826,9.1359,9.1526,9.1359,9.1526,28366.2478
2006-10-20 14:20:00,21.95,21.95,21.93,21.95,15260.323159784555,9.1526,9.1526,9.1443,9.1526,15260.3232
2006-10-20 14:30:00,21.95,21.96,21.95,21.95,4847.396768402154,9.1526,9.1568,9.1526,9.1526,4847.3968
2006-10-20 14:40:00,21.95,21.96,21.95,21.96,7360.861759425493,9.1526,9.1568,9.1526,9.1568,7360.8618
2006-10-20 14:50:00,21.96,21.97,21.95,21.95,2513.464991023339,9.1568,9.1609,9.1526,9.1526,2513.465
2006-10-20 15:00:00,21.94,21.97,21.94,21.96,5385.996409335727,9.1484,9.1609,9.1484,9.1568,5385.9964
2006-10-20 15:10:00,21.95,21.97,21.95,21.97,3590.6642728904844,9.1526,9.1609,9.1526,9.1609,3590.6643
2006-10-20 15:20:00,21.97,22.0,21.95,21.98,14542.19030520646,9.1609,9.1735,9.1526,9.1651,14542.1903
2006-10-20 15:30:00,21.99,21.99,21.93,21.95,12926.391382405744,9.1693,9.1693,9.1443,9.1526,12926.3914
2006-10-20 15:40:00,21.94,21.96,21.92,21.95,10592.459605026928,9.1484,9.1568,9.1401,9.1526,10592.4596
2006-10-20 15:50:00,21.94,21.95,21.92,21.93,21184.919210053857,9.1484,9.1526,9.1401,9.1443,21184.9192
2006-10-23 09:30:00,21.95,21.95,21.89,21.9,17055.6552962298,9.1526,9.1526,9.1276,9.1318,17055.6553
2006-10-23 09:40:00,21.93,21.96,21.89,21.96,15978.456014362657,9.1443,9.1568,9.1276,9.1568,15978.456
2006-10-23 09:50:00,21.96,21.96,21.89,21.9,9335.72710951526,9.1568,9.1568,9.1276,9.1318,9335.7271
2006-10-23 10:00:00,21.92,22.0,21.9,22.0,30879.712746858164,9.1401,9.1735,9.1318,9.1735,30879.7127
2006-10-23 10:10:00,22.0,22.0,21.98,22.0,10771.992818671451,9.1735,9.1735,9.1651,9.1735,10771.9928
2006-10-23 10:20:00,22.0,22.12,22.0,22.12,50269.29982046678,9.1735,9.2235,9.1735,9.2235,50269.2998
2006-10-23 10:30:00,22.1,22.11,22.07,22.07,4667.86355475763,9.2152,9.2193,9.2026,9.2026,4667.8636
2006-10-23 10:40:00,22.06,22.09,22.05,22.06,4847.396768402154,9.1985,9.211,9.1943,9.1985,4847.3968
2006-10-23 10:50:00,22.05,22.07,22.05,22.07,22441.651705565528,9.1943,9.2026,9.1943,9.2026,22441.6517
2006-10-23 11:00:00,22.07,22.09,22.06,22.07,7899.461400359065,9.2026,9.211,9.1985,9.2026,7899.4614
2006-10-23 11:10:00,22.07,22.07,22.04,22.04,10592.459605026928,9.2026,9.2026,9.1901,9.1901,10592.4596
2006-10-23 11:20:00,22.04,22.04,22.03,22.03,3770.197486535009,9.1901,9.1901,9.186,9.186,3770.1975
2006-10-23 11:30:00,22.04,22.05,22.01,22.05,9874.326750448832,9.1901,9.1943,9.1776,9.1943,9874.3268
2006-10-23 11:40:00,22.02,22.04,22.0,22.01,4667.86355475763,9.1818,9.1901,9.1735,9.1776,4667.8636
2006-10-23 11:50:00,22.0,22.03,22.0,22.01,4308.7971274685815,9.1735,9.186,9.1735,9.1776,4308.7971
2006-10-23 12:00:00,22.0,22.03,21.98,22.03,11849.192100538598,9.1735,9.186,9.1651,9.186,11849.1921
2006-10-23 12:10:00,22.04,22.05,22.02,22.04,5026.929982046678,9.1901,9.1943,9.1818,9.1901,5026.93
2006-10-23 12:20:00,22.04,22.05,22.03,22.03,4308.7971274685815,9.1901,9.1943,9.186,9.186,4308.7971
2006-10-23 12:30:00,22.03,22.04,22.02,22.04,1436.2657091561937,9.186,9.1901,9.1818,9.1901,1436.2657
2006-10-23 12:40:00,22.03,22.04,22.01,22.02,7181.328545780969,9.186,9.1901,9.1776,9.1818,7181.3285
2006-10-23 12:50:00,22.01,22.03,22.01,22.03,3770.197486535009,9.1776,9.186,9.1776,9.186,3770.1975
2006-10-23 13:00:00,22.03,22.03,22.02,22.02,9515.260323159782,9.186,9.186,9.1818,9.1818,9515.2603
2006-10-23 13:10:00,22.02,22.03,22.01,22.03,7719.928186714541,9.1818,9.186,9.1776,9.186,7719.9282
2006-10-23 13:20:00,22.03,22.03,22.02,22.03,3231.597845601436,9.186,9.186,9.1818,9.186,3231.5978
2006-10-23 13:30:00,22.03,22.07,22.03,22.07,12746.85816876122,9.186,9.2026,9.186,9.2026,12746.8582
2006-10-23 13:40:00,22.06,22.07,22.03,22.07,34470.37701974865,9.1985,9.2026,9.186,9.2026,34470.377
2006-10-23 13:50:00,22.07,22.16,22.07,22.16,33572.71095152603,9.2026,9.2402,9.2026,9.2402,33572.711
2006-10-23 14:00:00,22.16,22.16,22.13,22.14,60323.159784560135,9.2402,9.2402,9.2277,9.2318,60323.1598
2006-10-23 14:10:00,22.12,22.14,22.12,22.12,26750.44883303411,9.2235,9.2318,9.2235,9.2235,26750.4488
2006-10-23 14:20:00,22.12,22.16,22.11,22.15,20825.852782764807,9.2235,9.2402,9.2193,9.236,20825.8528
2006-10-23 14:30:00,22.15,22.16,22.14,22.15,36265.70915619389,9.236,9.2402,9.2318,9.236,36265.7092
2006-10-23 14:40:00,22.15,22.16,22.14,22.16,29622.980251346493,9.236,9.2402,9.2318,9.2402,29622.9803
2006-10-23 14:50:00,22.15,22.16,22.15,22.16,12028.725314183122,9.236,9.2402,9.236,9.2402,12028.7253
2006-10-23 15:00:00,22.16,22.2,22.16,22.19,24955.116696588862,9.2402,9.2568,9.2402,9.2527,24955.1167
2006-10-23 15:10:00,22.19,22.2,22.18,22.19,32136.445242369835,9.2527,9.2568,9.2485,9.2527,32136.4452
2006-10-23 15:20:00,22.19,22.21,22.19,22.2,39676.84021543985,9.2527,9.261,9.2527,9.2568,39676.8402
2006-10-23 15:30:00,22.2,22.2,22.19,22.2,29982.046678635543,9.2568,9.2568,9.2527,9.2568,29982.0467
2006-10-23 15:40:00,22.2,22.22,22.2,22.21,25314.183123877912,9.2568,9.2652,9.2568,9.261,25314.1831
2006-10-23 15:50:00,22.22,22.22,22.2,22.22,68222.6211849192,9.2652,9.2652,9.2568,9.2652,68222.6212
2006-10-24 09:30:00,22.2,22.2,22.03,22.1,37701.97486535009,9.2568,9.2568,9.186,9.2152,37701.9749
2006-10-24 09:40:00,22.1,22.17,22.09,22.17,82585.27827648114,9.2152,9.2443,9.211,9.2443,82585.2783
2006-10-24 09:50:00,22.16,22.17,22.09,22.17,87612.20825852781,9.2402,9.2443,9.211,9.2443,87612.2083
2006-10-24 10:00:00,22.17,22.19,22.15,22.15,78635.5475763016,9.2443,9.2527,9.236,9.236,78635.5476
2006-10-24 10:10:00,22.14,22.17,22.11,22.13,89766.60682226211,9.2318,9.2443,9.2193,9.2277,89766.6068
2006-10-24 10:20:00,22.14,22.14,22.11,22.14,55655.29622980251,9.2318,9.2318,9.2193,9.2318,55655.2962
2006-10-24 10:30:00,22.12,22.12,22.06,22.06,16696.58886894075,9.2235,9.2235,9.1985,9.1985,16696.5889
2006-10-24 10:40:00,22.07,22.09,22.05,22.09,25314.183123877912,9.2026,9.211,9.1943,9.211,25314.1831
2006-10-24 10:50:00,22.1,22.1,22.08,22.1,13464.991023339317,9.2152,9.2152,9.2068,9.2152,13464.991
2006-10-24 11:00:00,22.08,22.09,22.08,22.09,27468.581687612204,9.2068,9.211,9.2068,9.211,27468.5817
2006-10-24 11:10:00,22.09,22.13,22.06,22.07,40394.97307001795,9.211,9.2277,9.1985,9.2026,40394.9731
2006-10-24 11:20:00,22.07,22.09,21.97,22.06,42190.30520646319,9.2026,9.211,9.1609,9.1985,42190.3052
2006-10-24 11:30:00,22.06,22.07,22.05,22.05,15619.389587073609,9.1985,9.2026,9.1943,9.1943,15619.3896
2006-10-24 11:40:00,22.05,22.06,22.04,22.04,5206.463195691202,9.1943,9.1985,9.1901,9.1901,5206.4632
2006-10-24 11:50:00,22.03,22.04,22.0,22.02,7181.328545780969,9.186,9.1901,9.1735,9.1818,7181.3285
2006-10-24 12:00:00,22.03,22.03,22.02,22.03,10233.39317773788,9.186,9.186,9.1818,9.186,10233.3932
2006-10-24 12:10:00,22.03,22.03,22.02,22.03,7360.861759425493,9.186,9.186,9.1818,9.186,7360.8618
2006-10-24 12:20:00,22.03,22.03,22.01,22.02,15260.323159784555,9.186,9.186,9.1776,9.1818,15260.3232
2006-10-24 12:30:00,22.03,22.03,22.01,22.02,8797.127468581686,9.186,9.186,9.1776,9.1818,8797.1275
2006-10-24 12:40:00,22.02,22.05,22.02,22.04,11310.592459605024,9.1818,9.1943,9.1818,9.1901,11310.5925
2006-10-24 12:50:00,22.04,22.04,22.01,22.02,15798.92280071813,9.1901,9.1901,9.1776,9.1818,15798.9228
2006-10-24 13:00:00,22.03,22.03,22.02,22.03,5206.463195691202,9.186,9.186,9.1818,9.186,5206.4632
2006-10-24 13:10:00,22.03,22.03,22.01,22.03,15439.856373429082,9.186,9.186,9.1776,9.186,15439.8564
2006-10-24 13:20:00,22.02,22.03,22.02,22.02,8438.061041292638,9.1818,9.186,9.1818,9.1818,8438.061
2006-10-24 13:30:00,22.02,22.03,21.97,22.0,13285.457809694792,9.1818,9.186,9.1609,9.1735,13285.4578
2006-10-24 13:40:00,22.0,22.0,21.97,21.97,44883.303411131055,9.1735,9.1735,9.1609,9.1609,44883.3034
2006-10-24 13:50:00,21.98,21.98,21.96,21.96,3231.597845601436,9.1651,9.1651,9.1568,9.1568,3231.5978
2006-10-24 14:00:00,21.96,21.98,21.95,21.97,7540.394973070017,9.1568,9.1651,9.1526,9.1609,7540.395
2006-10-24 14:10:00,21.98,22.01,21.98,22.01,21723.518850987428,9.1651,9.1776,9.1651,9.1776,21723.5189
2006-10-24 14:20:00,22.01,22.01,21.99,22.01,8617.594254937163,9.1776,9.1776,9.1693,9.1776,8617.5943
2006-10-24 14:30:00,21.99,22.01,21.99,22.0,7719.928186714541,9.1693,9.1776,9.1693,9.1735,7719.9282
2006-10-24 14:40:00,22.01,22.07,22.0,22.03,26570.915619389583,9.1776,9.2026,9.1735,9.186,26570.9156
2006-10-24 14:50:00,22.03,22.03,22.01,22.03,9335.72710951526,9.186,9.186,9.1776,9.186,9335.7271
2006-10-24 15:00:00,22.03,22.03,22.02,22.03,10951.526032315976,9.186,9.186,9.1818,9.186,10951.526
2006-10-24 15:10:00,22.03,22.09,22.03,22.09,29084.38061041292,9.186,9.211,9.186,9.211,29084.3806
2006-10-24 15:20:00,22.09,22.14,21.98,21.98,39856.37342908437,9.211,9.2318,9.1651,9.1651,39856.3734
2006-10-24 15:30:00,21.96,22.04,21.96,22.04,37522.44165170556,9.1568,9.1901,9.1568,9.1901,37522.4417
2006-10-24 15:40:00,22.04,22.05,22.0,22.0,26750.44883303411,9.1901,9.1943,9.1735,9.1735,26750.4488
2006-10-24 15:50:00,22.0,22.0,21.88,21.89,155296.22980251344,9.1735,9.1735,9.1234,9.1276,155296.2298
2006-10-25 09:30:00,21.95,22.09,21.93,22.08,43447.037701974856,9.1526,9.211,9.1443,9.2068,43447.0377
2006-10-25 09:40:00,22.09,22.14,22.06,22.11,58707.360861759415,9.211,9.2318,9.1985,9.2193,58707.3609
2006-10-25 09:50:00,22.12,22.12,22.09,22.11,121005.38599640931,9.2235,9.2235,9.211,9.2193,121005.386
2006-10-25 10:00:00,22.1,22.14,22.1,22.14,97666.06822262116,9.2152,9.2318,9.2152,9.2318,97666.0682
2006-10-25 10:10:00,22.14,22.14,22.1,22.11,44165.17055655296,9.2318,9.2318,9.2152,9.2193,44165.1706
2006-10-25 10:20:00,22.09,22.09,21.89,21.92,50987.43267504488,9.211,9.211,9.1276,9.1401,50987.4327
2006-10-25 10:30:00,21.9,22.0,21.88,21.96,15080.789946140034,9.1318,9.1735,9.1234,9.1568,15080.7899
2006-10-25 10:40:00,21.96,22.02,21.95,22.01,54578.09694793536,9.1568,9.1818,9.1526,9.1776,54578.0969
2006-10-25 10:50:00,22.01,22.02,21.97,22.0,47217.23518850987,9.1776,9.1818,9.1609,9.1735,47217.2352
2006-10-25 11:00:00,22.0,22.01,21.98,22.0,36983.84201077199,9.1735,9.1776,9.1651,9.1735,36983.842
2006-10-25 11:10:00,21.98,22.0,21.93,21.95,47396.76840215439,9.1651,9.1735,9.1443,9.1526,47396.7684
2006-10-25 11:20:00,21.95,21.96,21.92,21.95,23339.31777378815,9.1526,9.1568,9.1401,9.1526,23339.3178
2006-10-25 11:30:00,21.95,22.02,21.95,22.01,31238.779174147214,9.1526,9.1818,9.1526,9.1776,31238.7792
2006-10-25 11:40:00,22.0,22.01,21.98,21.98,8617.594254937163,9.1735,9.1776,9.1651,9.1651,8617.5943
2006-10-25 11:50:00,21.98,22.0,21.98,21.98,2692.998204667864,9.1651,9.1735,9.1651,9.1651,2692.9982
2006-10-25 12:00:00,21.99,22.02,21.99,22.01,7360.861759425493,9.1693,9.1818,9.1693,9.1776,7360.8618
2006-10-25 12:10:00,22.01,22.02,21.99,22.0,21184.919210053857,9.1776,9.1818,9.1693,9.1735,21184.9192
2006-10-25 12:20:00,22.0,22.01,21.97,22.0,17235.188509874326,9.1735,9.1776,9.1609,9.1735,17235.1885
2006-10-25 12:30:00,21.98,22.02,21.97,22.0,25673.24955116696,9.1651,9.1818,9.1609,9.1735,25673.2496
2006-10-25 12:40:00,22.0,22.01,21.95,21.95,20107.71992818671,9.1735,9.1776,9.1526,9.1526,20107.7199
2006-10-25 12:50:00,21.96,21.98,21.95,21.96,10951.526032315976,9.1568,9.1651,9.1526,9.1568,10951.526
2006-10-25 13:00:00,21.96,21.98,21.95,21.95,17594.254937163372,9.1568,9.1651,9.1526,9.1526,17594.2549
2006-10-25 13:10:00,21.97,22.0,21.95,22.0,31956.91202872531,9.1609,9.1735,9.1526,9.1735,31956.912
2006-10-25 13:20:00,22.0,22.01,22.0,22.0,53321.36445242369,9.1735,9.1776,9.1735,9.1735,53321.3645
2006-10-25 13:30:00,22.0,22.02,22.0,22.02,27648.11490125673,9.1735,9.1818,9.1735,9.1818,27648.1149
2006-10-25 13:40:00,22.02,22.03,22.02,22.03,6283.662477558348,9.1818,9.186,9.1818,9.186,6283.6625
2006-10-25 13:50:00,22.02,22.03,22.0,22.03,19928.186714542186,9.1818,9.186,9.1735,9.186,19928.1867
2006-10-25 14:00:00,22.03,22.03,22.01,22.01,10053.859964093355,9.186,9.186,9.1776,9.1776,10053.86
2006-10-25 14:10:00,22.01,22.04,22.0,22.02,52782.76481149012,9.1776,9.1901,9.1735,9.1818,52782.7648
2006-10-25 14:20:00,22.02,22.03,21.95,21.95,56373.4290843806,9.1818,9.186,9.1526,9.1526,56373.4291
2006-10-25 14:30:00,21.94,21.94,21.92,21.92,38240.57450628366,9.1484,9.1484,9.1401,9.1401,38240.5745
2006-10-25 14:40:00,21.92,22.0,21.92,21.96,58527.82764811489,9.1401,9.1735,9.1401,9.1568,58527.8276
2006-10-25 14:50:00,21.96,21.96,21.91,21.92,35906.642728904844,9.1568,9.1568,9.1359,9.1401,35906.6427
2006-10-25 15:00:00,21.92,21.95,21.87,21.93,71633.75224416515,9.1401,9.1526,9.1192,9.1443,71633.7522
2006-10-25 15:10:00,21.93,21.99,21.93,21.98,31597.84560143626,9.1443,9.1693,9.1443,9.1651,31597.8456
2006-10-25 15:20:00,22.0,22.03,21.97,22.0,67145.42190305206,9.1735,9.186,9.1609,9.1735,67145.4219
2006-10-25 15:30:00,22.0,22.02,22.0,22.01,88689.40754039495,9.1735,9.1818,9.1735,9.1776,88689.4075
2006-10-25 15:40:00,22.01,22.09,22.01,22.06,206463.19569120285,9.1776,9.211,9.1776,9.1985,206463.1957
2006-10-25 15:50:00,22.06,22.11,22.06,22.1,103052.06463195688,9.1985,9.2193,9.1985,9.2152,103052.0646
2006-10-26 09:40:00,22.78,22.89,22.78,22.86,217953.3213644524,9.4987,9.5446,9.4987,9.5321,217953.3214
2006-10-26 09:50:00,22.86,22.89,22.74,22.79,251526.03231597843,9.5321,9.5446,9.482,9.5029,251526.0323
2006-10-26 10:00:00,22.79,22.79,22.59,22.59,222980.25134649908,9.5029,9.5029,9.4195,9.4195,222980.2513
2006-10-26 10:10:00,22.59,22.61,22.51,22.54,160682.22621184916,9.4195,9.4278,9.3861,9.3986,160682.2262
2006-10-26 10:20:00,22.52,22.54,22.49,22.49,61579.89228007181,9.3903,9.3986,9.3778,9.3778,61579.8923
2006-10-26 10:30:00,22.5,22.51,22.45,22.46,76481.14901256732,9.3819,9.3861,9.3611,9.3653,76481.149
2006-10-26 10:40:00,22.46,22.49,22.45,22.48,162836.62477558345,9.3653,9.3778,9.3611,9.3736,162836.6248
2006-10-26 10:50:00,22.49,22.52,22.48,22.5,48114.90125673249,9.3778,9.3903,9.3736,9.3819,48114.9013
2006-10-26 11:00:00,22.5,22.54,22.48,22.54,13285.457809694792,9.3819,9.3986,9.3736,9.3986,13285.4578
2006-10-26 11:10:00,22.54,22.63,22.54,22.63,30341.1131059246,9.3986,9.4361,9.3986,9.4361,30341.1131
2006-10-26 11:20:00,22.63,22.68,22.63,22.66,29622.980251346493,9.4361,9.457,9.4361,9.4487,29622.9803
2006-10-26 11:30:00,22.66,22.71,22.65,22.69,69838.42010771991,9.4487,9.4695,9.4445,9.4612,69838.4201
2006-10-26 11:40:00,22.69,22.7,22.63,22.7,96050.26929982046,9.4612,9.4653,9.4361,9.4653,96050.2693
2006-10-26 11:50:00,22.71,22.73,22.7,22.71,19210.05385996409,9.4695,9.4778,9.4653,9.4695,19210.0539
2006-10-26 12:00:00,22.71,22.71,22.68,22.71,39138.24057450628,9.4695,9.4695,9.457,9.4695,39138.2406
2006-10-26 12:10:00,22.73,22.78,22.7,22.78,23518.85098743267,9.4778,9.4987,9.4653,9.4987,23518.851
2006-10-26 12:20:00,22.78,22.79,22.72,22.73,120287.2531418312,9.4987,9.5029,9.4737,9.4778,120287.2531
2006-10-26 12:30:00,22.73,22.73,22.71,22.71,70736.08617594253,9.4778,9.4778,9.4695,9.4695,70736.0862
2006-10-26 12:40:00,22.71,22.71,22.69,22.7,42190.30520646319,9.4695,9.4695,9.4612,9.4653,42190.3052
2006-10-26 12:50:00,22.71,22.72,22.7,22.7,39497.30700179533,9.4695,9.4737,9.4653,9.4653,39497.307
2006-10-26 13:00:00,22.7,22.73,22.7,22.73,17594.254937163372,9.4653,9.4778,9.4653,9.4778,17594.2549
2006-10-26 13:10:00,22.73,22.73,22.69,22.7,20107.71992818671,9.4778,9.4778,9.4612,9.4653,20107.7199
2006-10-26 13:20:00,22.7,22.7,22.67,22.68,108617.59425493715,9.4653,9.4653,9.4528,9.457,108617.5943
2006-10-26 13:30:00,22.69,22.7,22.68,22.68,42908.438061041285,9.4612,9.4653,9.457,9.457,42908.4381
2006-10-26 13:40:00,22.68,22.78,22.67,22.7,305745.06283662474,9.457,9.4987,9.4528,9.4653,305745.0628
2006-10-26 13:50:00,22.71,22.71,22.61,22.61,192100.5385996409,9.4695,9.4695,9.4278,9.4278,192100.5386
2006-10-26 14:00:00,22.61,22.65,22.61,22.65,98204.66786355474,9.4278,9.4445,9.4278,9.4445,98204.6679
2006-10-26 14:10:00,22.65,22.66,22.63,22.65,77558.34829443446,9.4445,9.4487,9.4361,9.4445,77558.3483
2006-10-26 14:20:00,22.67,22.7,22.65,22.7,65529.62298025133,9.4528,9.4653,9.4445,9.4653,65529.623
2006-10-26 14:30:00,22.7,22.78,22.7,22.78,92280.07181328544,9.4653,9.4987,9.4653,9.4987,92280.0718
2006-10-26 14:40:00,22.78,22.86,22.77,22.85,48114.90125673249,9.4987,9.5321,9.4945,9.5279,48114.9013
2006-10-26 14:50:00,22.85,22.91,22.84,22.9,129802.513464991,9.5279,9.5529,9.5237,9.5487,129802.5135
2006-10-26 15:00:00,22.9,22.99,22.89,22.98,123518.85098743266,9.5487,9.5863,9.5446,9.5821,123518.851
2006-10-26 15:10:00,22.98,23.05,22.97,22.98,247755.8348294434,9.5821,9.6113,9.5779,9.5821,247755.8348
2006-10-26 15:20:00,23.0,23.01,22.95,22.95,136445.2423698384,9.5904,9.5946,9.5696,9.5696,136445.2424
2006-10-26 15:30:00,22.95,23.04,22.94,23.03,106642.72890484738,9.5696,9.6071,9.5654,9.6029,106642.7289
2006-10-26 15:40:00,23.03,23.19,23.03,23.19,144165.17055655294,9.6029,9.6697,9.6029,9.6697,144165.1706
2006-10-26 15:50:00,23.19,23.2,23.09,23.09,152244.16517055652,9.6697,9.6738,9.628,9.628,152244.1652
2006-10-27 09:30:00,23.1,23.12,23.07,23.08,119569.12028725311,9.6321,9.6405,9.6196,9.6238,119569.1203
2006-10-27 09:40:00,23.09,23.09,23.06,23.07,114542.19030520644,9.628,9.628,9.6154,9.6196,114542.1903
2006-10-27 09:50:00,23.09,23.16,22.98,23.05,181867.14542190303,9.628,9.6571,9.5821,9.6113,181867.1454
2006-10-27 10:00:00,23.07,23.09,22.94,23.0,145960.50269299818,9.6196,9.628,9.5654,9.5904,145960.5027
2006-10-27 10:10:00,23.0,23.04,22.97,22.99,75583.4829443447,9.5904,9.6071,9.5779,9.5863,75583.4829
2006-10-27 10:20:00,22.98,23.08,22.97,23.06,89048.47396768401,9.5821,9.6238,9.5779,9.6154,89048.474
2006-10-27 10:30:00,23.06,23.09,23.06,23.08,89048.47396768401,9.6154,9.628,9.6154,9.6238,89048.474
2006-10-27 10:40:00,23.06,23.09,23.06,23.06,32854.57809694793,9.6154,9.628,9.6154,9.6154,32854.5781
2006-10-27 10:50:00,23.06,23.06,23.03,23.05,34290.84380610412,9.6154,9.6154,9.6029,9.6113,34290.8438
2006-10-27 11:00:00,23.05,23.05,23.02,23.04,40754.03949730699,9.6113,9.6113,9.5988,9.6071,40754.0395
2006-10-27 11:10:00,23.04,23.05,23.0,23.03,109156.19389587072,9.6071,9.6113,9.5904,9.6029,109156.1939
2006-10-27 11:20:00,23.02,23.04,23.0,23.03,26032.31597845601,9.5988,9.6071,9.5904,9.6029,26032.316
2006-10-27 11:30:00,23.03,23.03,23.0,23.01,110771.99281867144,9.6029,9.6029,9.5904,9.5946,110771.9928
2006-10-27 11:40:00,23.01,23.02,22.99,23.0,22262.118491921003,9.5946,9.5988,9.5863,9.5904,22262.1185
2006-10-27 11:50:00,23.0,23.0,22.95,22.99,29622.980251346493,9.5904,9.5904,9.5696,9.5863,29622.9803
2006-10-27 12:00:00,23.0,23.01,22.98,22.99,66606.82226211848,9.5904,9.5946,9.5821,9.5863,66606.8223
2006-10-27 12:10:00,23.0,23.0,22.98,22.99,15080.789946140034,9.5904,9.5904,9.5821,9.5863,15080.7899
2006-10-27 12:20:00,22.99,23.0,22.98,23.0,7360.861759425493,9.5863,9.5904,9.5821,9.5904,7360.8618
2006-10-27 12:30:00,23.0,23.0,22.98,23.0,30879.712746858164,9.5904,9.5904,9.5821,9.5904,30879.7127
2006-10-27 12:40:00,23.0,23.0,22.96,22.96,31956.91202872531,9.5904,9.5904,9.5738,9.5738,31956.912
2006-10-27 12:50:00,22.97,22.98,22.95,22.95,10412.926391382403,9.5779,9.5821,9.5696,9.5696,10412.9264
2006-10-27 13:00:00,22.95,22.99,22.93,22.95,37163.37522441651,9.5696,9.5863,9.5612,9.5696,37163.3752
2006-10-27 13:10:00,22.96,22.97,22.95,22.95,6822.26211849192,9.5738,9.5779,9.5696,9.5696,6822.2621
2006-10-27 13:20:00,22.95,22.95,22.93,22.94,8078.994614003589,9.5696,9.5696,9.5612,9.5654,8078.9946
2006-10-27 13:30:00,22.93,22.94,22.91,22.93,9694.793536804307,9.5612,9.5654,9.5529,9.5612,9694.7935
2006-10-27 13:40:00,22.92,22.93,22.87,22.88,50628.36624775583,9.5571,9.5612,9.5362,9.5404,50628.3662
2006-10-27 13:50:00,22.88,22.9,22.88,22.89,19210.05385996409,9.5404,9.5487,9.5404,9.5446,19210.0539
2006-10-27 14:00:00,22.88,22.89,22.86,22.89,29084.38061041292,9.5404,9.5446,9.5321,9.5446,29084.3806
2006-10-27 14:10:00,22.89,22.89,22.87,22.89,46678.6355475763,9.5446,9.5446,9.5362,9.5446,46678.6355
2006-10-27 14:20:00,22.89,22.91,22.85,22.85,86894.07540394971,9.5446,9.5529,9.5279,9.5279,86894.0754
2006-10-27 14:30:00,22.85,22.88,22.84,22.86,73788.15080789945,9.5279,9.5404,9.5237,9.5321,73788.1508
2006-10-27 14:40:00,22.86,22.86,22.84,22.84,40754.03949730699,9.5321,9.5321,9.5237,9.5237,40754.0395
2006-10-27 14:50:00,22.84,22.87,22.84,22.85,39676.84021543985,9.5237,9.5362,9.5237,9.5279,39676.8402
2006-10-27 15:00:00,22.85,22.87,22.83,22.85,81687.61220825852,9.5279,9.5362,9.5195,9.5279,81687.6122
2006-10-27 15:10:00,22.85,22.85,22.81,22.81,73608.61759425493,9.5279,9.5279,9.5112,9.5112,73608.6176
2006-10-27 15:20:00,22.81,22.84,22.81,22.83,33393.1777378815,9.5112,9.5237,9.5112,9.5195,33393.1777
2006-10-27 15:30:00,22.83,22.84,22.81,22.82,161759.42549371632,9.5195,9.5237,9.5112,9.5154,161759.4255
2006-10-27 15:40:00,22.82,22.83,22.78,22.79,43626.57091561938,9.5154,9.5195,9.4987,9.5029,43626.5709
2006-10-27 15:50:00,22.78,22.78,22.73,22.77,89228.00718132853,9.4987,9.4987,9.4778,9.4945,89228.0072
2006-10-30 09:30:00,22.76,22.77,22.72,22.77,25314.183123877912,9.4904,9.4945,9.4737,9.4945,25314.1831
2006-10-30 09:40:00,22.77,22.85,22.76,22.84,59784.56014362656,9.4945,9.5279,9.4904,9.5237,59784.5601
2006-10-30 09:50:00,22.84,22.85,22.81,22.83,52962.298025134645,9.5237,9.5279,9.5112,9.5195,52962.298
2006-10-30 10:00:00,22.83,22.91,22.82,22.91,45242.3698384201,9.5195,9.5529,9.5154,9.5529,45242.3698
2006-10-30 10:10:00,22.9,23.03,22.9,23.02,28366.247755834826,9.5487,9.6029,9.5487,9.5988,28366.2478
2006-10-30 10:20:00,23.02,23.03,23.01,23.02,25493.71633752244,9.5988,9.6029,9.5946,9.5988,25493.7163
2006-10-30 10:30:00,23.02,23.1,23.02,23.09,20646.319569120285,9.5988,9.6321,9.5988,9.628,20646.3196
2006-10-30 10:40:00,23.09,23.11,23.09,23.09,34470.37701974865,9.628,9.6363,9.628,9.628,34470.377
2006-10-30 10:50:00,23.09,23.11,23.08,23.11,17773.788150807897,9.628,9.6363,9.6238,9.6363,17773.7882
2006-10-30 11:00:00,23.1,23.11,23.08,23.09,125852.78276481148,9.6321,9.6363,9.6238,9.628,125852.7828
2006-10-30 11:10:00,23.1,23.13,23.09,23.11,46140.03590664272,9.6321,9.6446,9.628,9.6363,46140.0359
2006-10-30 11:20:00,23.1,23.1,23.09,23.09,30879.712746858164,9.6321,9.6321,9.628,9.628,30879.7127
2006-10-30 11:30:00,23.09,23.09,23.07,23.08,34111.3105924596,9.628,9.628,9.6196,9.6238,34111.3106
2006-10-30 11:40:00,23.08,23.08,23.04,23.04,43447.037701974856,9.6238,9.6238,9.6071,9.6071,43447.0377
2006-10-30 11:50:00,23.04,23.05,23.03,23.04,15080.789946140034,9.6071,9.6113,9.6029,9.6071,15080.7899
2006-10-30 12:00:00,23.04,23.04,23.02,23.04,11310.592459605024,9.6071,9.6071,9.5988,9.6071,11310.5925
2006-10-30 12:10:00,23.05,23.05,23.04,23.04,8797.127468581686,9.6113,9.6113,9.6071,9.6071,8797.1275
2006-10-30 12:20:00,23.03,23.09,23.03,23.08,13105.924596050269,9.6029,9.628,9.6029,9.6238,13105.9246
2006-10-30 12:30:00,23.08,23.13,23.08,23.12,87612.20825852781,9.6238,9.6446,9.6238,9.6405,87612.2083
2006-10-30 12:40:00,23.12,23.12,23.09,23.09,22082.58527827648,9.6405,9.6405,9.628,9.628,22082.5853
2006-10-30 12:50:00,23.09,23.1,23.09,23.09,15260.323159784555,9.628,9.6321,9.628,9.628,15260.3232
2006-10-30 13:00:00,23.09,23.09,23.08,23.08,19210.05385996409,9.628,9.628,9.6238,9.6238,19210.0539
2006-10-30 13:10:00,23.08,23.09,23.07,23.08,7719.928186714541,9.6238,9.628,9.6196,9.6238,7719.9282
2006-10-30 13:20:00,23.09,23.1,23.08,23.09,32136.445242369835,9.628,9.6321,9.6238,9.628,32136.4452
2006-10-30 13:30:00,23.09,23.13,23.08,23.12,49371.63375224416,9.628,9.6446,9.6238,9.6405,49371.6338
2006-10-30 13:40:00,23.12,23.15,23.1,23.11,37522.44165170556,9.6405,9.653,9.6321,9.6363,37522.4417
2006-10-30 13:50:00,23.12,23.12,23.1,23.11,10592.459605026928,9.6405,9.6405,9.6321,9.6363,10592.4596
2006-10-30 14:00:00,23.11,23.11,23.09,23.09,13644.52423698384,9.6363,9.6363,9.628,9.628,13644.5242
2006-10-30 14:10:00,23.1,23.12,23.09,23.11,18132.854578096943,9.6321,9.6405,9.628,9.6363,18132.8546
2006-10-30 14:20:00,23.12,23.13,23.1,23.12,22980.2513464991,9.6405,9.6446,9.6321,9.6405,22980.2513
2006-10-30 14:30:00,23.11,23.12,23.1,23.11,35727.10951526032,9.6363,9.6405,9.6321,9.6363,35727.1095
2006-10-30 14:40:00,23.11,23.14,23.11,23.13,19389.58707360861,9.6363,9.6488,9.6363,9.6446,19389.5871
2006-10-30 14:50:00,23.13,23.14,23.13,23.14,28725.314183123875,9.6446,9.6488,9.6446,9.6488,28725.3142
2006-10-30 15:00:00,23.13,23.18,23.13,23.17,42010.77199281866,9.6446,9.6655,9.6446,9.6613,42010.772
2006-10-30 15:10:00,23.18,23.18,23.16,23.17,20825.852782764807,9.6655,9.6655,9.6571,9.6613,20825.8528
2006-10-30 15:20:00,23.17,23.19,23.15,23.19,35547.576301615794,9.6613,9.6697,9.653,9.6697,35547.5763
2006-10-30 15:30:00,23.19,23.28,23.19,23.28,78635.5475763016,9.6697,9.7072,9.6697,9.7072,78635.5476
2006-10-30 15:40:00,23.28,23.31,23.24,23.3,59605.02692998204,9.7072,9.7197,9.6905,9.7155,59605.0269
2006-10-30 15:50:00,23.3,23.33,23.29,23.33,114542.19030520644,9.7155,9.728,9.7114,9.728,114542.1903
2006-10-31 09:30:00,23.34,23.39,23.34,23.38,25314.183123877912,9.7322,9.753,9.7322,9.7489,25314.1831
2006-10-31 09:40:00,23.33,23.33,23.25,23.25,19389.58707360861,9.728,9.728,9.6947,9.6947,19389.5871
2006-10-31 09:50:00,23.27,23.31,23.27,23.31,31418.31238779173,9.703,9.7197,9.703,9.7197,31418.3124
2006-10-31 10:00:00,23.27,23.31,23.25,23.26,28545.78096947935,9.703,9.7197,9.6947,9.6988,28545.781
2006-10-31 10:10:00,23.26,23.32,23.25,23.29,16337.522441651705,9.6988,9.7239,9.6947,9.7114,16337.5224
2006-10-31 10:20:00,23.29,23.29,23.26,23.28,9156.193895870734,9.7114,9.7114,9.6988,9.7072,9156.1939
2006-10-31 10:30:00,23.29,23.29,23.27,23.27,7719.928186714541,9.7114,9.7114,9.703,9.703,7719.9282
2006-10-31 10:40:00,23.28,23.28,23.27,23.28,4667.86355475763,9.7072,9.7072,9.703,9.7072,4667.8636
2006-10-31 10:50:00,23.29,23.39,23.28,23.38,29263.913824057447,9.7114,9.753,9.7072,9.7489,29263.9138
2006-10-31 11:00:00,23.38,23.39,23.37,23.39,32854.57809694793,9.7489,9.753,9.7447,9.753,32854.5781
2006-10-31 11:10:00,23.39,23.41,23.38,23.41,26750.44883303411,9.753,9.7614,9.7489,9.7614,26750.4488
2006-10-31 11:20:00,23.39,23.39,23.37,23.38,27648.11490125673,9.753,9.753,9.7447,9.7489,27648.1149
2006-10-31 11:30:00,23.38,23.38,23.34,23.34,8438.061041292638,9.7489,9.7489,9.7322,9.7322,8438.061
2006-10-31 11:40:00,23.34,23.35,23.29,23.29,11131.0592459605,9.7322,9.7364,9.7114,9.7114,11131.0592
2006-10-31 11:50:00,23.29,23.29,23.28,23.29,7360.861759425493,9.7114,9.7114,9.7072,9.7114,7360.8618
2006-10-31 12:00:00,23.3,23.31,23.3,23.3,4129.2639138240565,9.7155,9.7197,9.7155,9.7155,4129.2639
2006-10-31 12:10:00,23.29,23.3,23.25,23.25,12746.85816876122,9.7114,9.7155,9.6947,9.6947,12746.8582
2006-10-31 12:20:00,23.25,23.27,23.25,23.26,10053.859964093355,9.6947,9.703,9.6947,9.6988,10053.86
2006-10-31 12:30:00,23.25,23.26,23.2,23.2,18850.987432675043,9.6947,9.6988,9.6738,9.6738,18850.9874
2006-10-31 12:40:00,23.2,23.2,23.18,23.19,11131.0592459605,9.6738,9.6738,9.6655,9.6697,11131.0592
2006-10-31 12:50:00,23.19,23.2,23.18,23.19,20107.71992818671,9.6697,9.6738,9.6655,9.6697,20107.7199
2006-10-31 13:00:00,23.19,23.2,23.19,23.2,9335.72710951526,9.6697,9.6738,9.6697,9.6738,9335.7271
2006-10-31 13:10:00,23.2,23.2,23.17,23.17,27468.581687612204,9.6738,9.6738,9.6613,9.6613,27468.5817
2006-10-31 13:20:00,23.17,23.19,23.17,23.19,7001.795332136444,9.6613,9.6697,9.6613,9.6697,7001.7953
2006-10-31 13:30:00,23.18,23.2,23.18,23.2,7001.795332136444,9.6655,9.6738,9.6655,9.6738,7001.7953
2006-10-31 13:40:00,23.2,23.23,23.2,23.23,6283.662477558348,9.6738,9.6863,9.6738,9.6863,6283.6625
2006-10-31 13:50:00,23.21,23.23,23.2,23.23,6642.728904847396,9.678,9.6863,9.6738,9.6863,6642.7289
2006-10-31 14:00:00,23.22,23.23,23.19,23.2,12208.258527827646,9.6822,9.6863,9.6697,9.6738,12208.2585
2006-10-31 14:10:00,23.2,23.2,23.18,23.19,11490.12567324955,9.6738,9.6738,9.6655,9.6697,11490.1257
2006-10-31 14:20:00,23.18,23.19,23.14,23.15,13824.057450628365,9.6655,9.6697,9.6488,9.653,13824.0575
2006-10-31 14:30:00,23.14,23.18,23.14,23.18,8976.660682226211,9.6488,9.6655,9.6488,9.6655,8976.6607
2006-10-31 14:40:00,23.17,23.19,23.17,23.19,26929.98204667864,9.6613,9.6697,9.6613,9.6697,26929.982
2006-10-31 14:50:00,23.19,23.19,23.18,23.18,4667.86355475763,9.6697,9.6697,9.6655,9.6655,4667.8636
2006-10-31 15:00:00,23.19,23.19,23.18,23.19,8617.594254937163,9.6697,9.6697,9.6655,9.6697,8617.5943
2006-10-31 15:10:00,23.18,23.18,23.15,23.16,17055.6552962298,9.6655,9.6655,9.653,9.6571,17055.6553
2006-10-31 15:20:00,23.15,23.19,23.14,23.18,52603.2315978456,9.653,9.6697,9.6488,9.6655,52603.2316
2006-10-31 15:30:00,23.18,23.19,23.17,23.19,13464.991023339317,9.6655,9.6697,9.6613,9.6697,13464.991
2006-10-31 15:40:00,23.19,23.21,23.15,23.16,17773.788150807897,9.6697,9.678,9.653,9.6571,17773.7882
2006-10-31 15:50:00,23.15,23.17,23.12,23.12,36445.242369838415,9.653,9.6613,9.6405,9.6405,36445.2424
2006-11-01 09:30:00,23.29,23.36,23.28,23.3,35727.10951526032,9.7114,9.7405,9.7072,9.7155,35727.1095
2006-11-01 09:40:00,23.3,23.33,23.23,23.32,30161.579892280068,9.7155,9.728,9.6863,9.7239,30161.5799
2006-11-01 09:50:00,23.31,23.36,23.27,23.27,23339.31777378815,9.7197,9.7405,9.703,9.703,23339.3178
2006-11-01 10:00:00,23.27,23.27,23.23,23.23,11490.12567324955,9.703,9.703,9.6863,9.6863,11490.1257
2006-11-01 10:10:00,23.24,23.24,23.2,23.24,14721.723518850986,9.6905,9.6905,9.6738,9.6905,14721.7235
2006-11-01 10:20:00,23.23,23.23,23.19,23.19,14901.256732495507,9.6863,9.6863,9.6697,9.6697,14901.2567
2006-11-01 10:30:00,23.19,23.22,23.19,23.22,6104.129263913823,9.6697,9.6822,9.6697,9.6822,6104.1293
2006-11-01 10:40:00,23.21,23.23,23.19,23.19,3949.730700179533,9.678,9.6863,9.6697,9.6697,3949.7307
2006-11-01 10:50:00,23.19,23.22,23.19,23.21,7001.795332136444,9.6697,9.6822,9.6697,9.678,7001.7953
2006-11-01 11:00:00,23.21,23.24,23.21,23.24,12387.79174147217,9.678,9.6905,9.678,9.6905,12387.7917
2006-11-01 11:10:00,23.24,23.26,23.24,23.26,14721.723518850986,9.6905,9.6988,9.6905,9.6988,14721.7235
2006-11-01 11:20:00,23.27,23.27,23.24,23.24,11669.658886894074,9.703,9.703,9.6905,9.6905,11669.6589
2006-11-01 11:30:00,23.26,23.26,23.22,23.22,12567.324955116695,9.6988,9.6988,9.6822,9.6822,12567.325
2006-11-01 11:40:00,23.23,23.25,23.22,23.24,6642.728904847396,9.6863,9.6947,9.6822,9.6905,6642.7289
2006-11-01 11:50:00,23.24,23.25,23.22,23.25,15439.856373429082,9.6905,9.6947,9.6822,9.6947,15439.8564
2006-11-01 12:00:00,23.24,23.26,23.22,23.24,2333.931777378815,9.6905,9.6988,9.6822,9.6905,2333.9318
2006-11-01 12:10:00,23.24,23.27,23.24,23.24,1436.2657091561937,9.6905,9.703,9.6905,9.6905,1436.2657
2006-11-01 12:20:00,23.24,23.25,23.22,23.22,10412.926391382403,9.6905,9.6947,9.6822,9.6822,10412.9264
2006-11-01 12:30:00,23.22,23.24,23.22,23.24,9515.260323159782,9.6822,9.6905,9.6822,9.6905,9515.2603
2006-11-01 12:40:00,23.24,23.25,23.24,23.24,4847.396768402154,9.6905,9.6947,9.6905,9.6905,4847.3968
2006-11-01 12:50:00,23.24,23.25,23.23,23.23,3770.197486535009,9.6905,9.6947,9.6863,9.6863,3770.1975
2006-11-01 13:00:00,23.23,23.24,23.23,23.23,7181.328545780969,9.6863,9.6905,9.6863,9.6863,7181.3285
2006-11-01 13:10:00,23.23,23.23,23.21,23.21,3231.597845601436,9.6863,9.6863,9.678,9.678,3231.5978
2006-11-01 13:20:00,23.22,23.23,23.22,23.23,25673.24955116696,9.6822,9.6863,9.6822,9.6863,25673.2496
2006-11-01 13:30:00,23.23,23.23,23.22,23.23,2513.464991023339,9.6863,9.6863,9.6822,9.6863,2513.465
2006-11-01 13:40:00,23.23,23.27,23.23,23.26,7899.461400359065,9.6863,9.703,9.6863,9.6988,7899.4614
2006-11-01 13:50:00,23.27,23.27,23.25,23.27,4667.86355475763,9.703,9.703,9.6947,9.703,4667.8636
2006-11-01 14:00:00,23.25,23.25,23.23,23.23,9156.193895870734,9.6947,9.6947,9.6863,9.6863,9156.1939
2006-11-01 14:10:00,23.22,23.23,23.22,23.22,11131.0592459605,9.6822,9.6863,9.6822,9.6822,11131.0592
2006-11-01 14:20:00,23.22,23.22,23.22,23.22,6822.26211849192,9.6822,9.6822,9.6822,9.6822,6822.2621
2006-11-01 14:30:00,23.22,23.23,23.22,23.22,9156.193895870734,9.6822,9.6863,9.6822,9.6822,9156.1939
2006-11-01 14:40:00,23.22,23.23,23.22,23.22,10592.459605026928,9.6822,9.6863,9.6822,9.6822,10592.4596
2006-11-01 14:50:00,23.22,23.22,23.14,23.14,43806.10412926391,9.6822,9.6822,9.6488,9.6488,43806.1041
2006-11-01 15:00:00,23.14,23.16,23.12,23.12,30161.579892280068,9.6488,9.6571,9.6405,9.6405,30161.5799
2006-11-01 15:10:00,23.13,23.15,23.12,23.13,18491.921005386,9.6446,9.653,9.6405,9.6446,18491.921
2006-11-01 15:20:00,23.13,23.14,23.12,23.13,58348.294434470365,9.6446,9.6488,9.6405,9.6446,58348.2944
2006-11-01 15:30:00,23.12,23.13,23.09,23.11,21723.518850987428,9.6405,9.6446,9.628,9.6363,21723.5189
2006-11-01 15:40:00,23.11,23.13,23.11,23.13,27648.11490125673,9.6363,9.6446,9.6363,9.6446,27648.1149
2006-11-01 15:50:00,23.13,23.14,23.08,23.08,74685.81687612207,9.6446,9.6488,9.6238,9.6238,74685.8169
2006-11-02 09:30:00,23.09,23.09,22.83,22.97,32136.445242369835,9.628,9.628,9.5195,9.5779,32136.4452
2006-11-02 09:40:00,22.98,22.98,22.86,22.86,23159.784560143624,9.5821,9.5821,9.5321,9.5321,23159.7846
2006-11-02 09:50:00,22.86,22.87,22.85,22.87,29982.046678635543,9.5321,9.5362,9.5279,9.5362,29982.0467
2006-11-02 10:00:00,22.86,22.93,22.86,22.9,27468.581687612204,9.5321,9.5612,9.5321,9.5487,27468.5817
2006-11-02 10:10:00,22.9,22.93,22.89,22.92,18850.987432675043,9.5487,9.5612,9.5446,9.5571,18850.9874
2006-11-02 10:20:00,22.92,22.94,22.9,22.93,22980.2513464991,9.5571,9.5654,9.5487,9.5612,22980.2513
2006-11-02 10:30:00,22.94,22.98,22.93,22.98,14721.723518850986,9.5654,9.5821,9.5612,9.5821,14721.7235
2006-11-02 10:40:00,22.98,22.98,22.94,22.96,12567.324955116695,9.5821,9.5821,9.5654,9.5738,12567.325
2006-11-02 10:50:00,22.97,23.03,22.97,23.03,89407.54039497305,9.5779,9.6029,9.5779,9.6029,89407.5404
2006-11-02 11:00:00,23.03,23.04,23.02,23.02,19928.186714542186,9.6029,9.6071,9.5988,9.5988,19928.1867
2006-11-02 11:10:00,23.02,23.02,23.0,23.02,10951.526032315976,9.5988,9.5988,9.5904,9.5988,10951.526
2006-11-02 11:20:00,23.02,23.03,22.97,22.97,17594.254937163372,9.5988,9.6029,9.5779,9.5779,17594.2549
2006-11-02 11:30:00,22.97,22.98,22.97,22.97,10771.992818671451,9.5779,9.5821,9.5779,9.5779,10771.9928
2006-11-02 11:40:00,22.97,22.97,22.94,22.96,38420.10771992818,9.5779,9.5779,9.5654,9.5738,38420.1077
2006-11-02 11:50:00,22.97,22.97,22.95,22.96,11131.0592459605,9.5779,9.5779,9.5696,9.5738,11131.0592
2006-11-02 12:00:00,22.97,22.99,22.95,22.97,14003.590664272888,9.5779,9.5863,9.5696,9.5779,14003.5907
2006-11-02 12:10:00,22.98,23.0,22.97,22.99,6822.26211849192,9.5821,9.5904,9.5779,9.5863,6822.2621
2006-11-02 12:20:00,22.98,22.98,22.96,22.97,3770.197486535009,9.5821,9.5821,9.5738,9.5779,3770.1975
2006-11-02 12:30:00,22.97,22.98,22.97,22.97,12028.725314183122,9.5779,9.5821,9.5779,9.5779,12028.7253
2006-11-02 12:40:00,22.97,22.97,22.93,22.94,10233.39317773788,9.5779,9.5779,9.5612,9.5654,10233.3932
2006-11-02 12:50:00,22.94,22.96,22.94,22.95,38420.10771992818,9.5654,9.5738,9.5654,9.5696,38420.1077
2006-11-02 13:00:00,22.95,22.97,22.95,22.97,7001.795332136444,9.5696,9.5779,9.5696,9.5779,7001.7953
2006-11-02 13:10:00,22.96,22.97,22.95,22.96,5745.062836624775,9.5738,9.5779,9.5696,9.5738,5745.0628
2006-11-02 13:20:00,22.97,22.98,22.95,22.98,16517.055655296226,9.5779,9.5821,9.5696,9.5821,16517.0557
2006-11-02 13:30:00,22.98,22.98,22.93,22.95,14183.123877917413,9.5821,9.5821,9.5612,9.5696,14183.1239
2006-11-02 13:40:00,22.95,22.96,22.94,22.95,8258.527827648113,9.5696,9.5738,9.5654,9.5696,8258.5278
2006-11-02 13:50:00,22.94,22.97,22.94,22.97,7360.861759425493,9.5654,9.5779,9.5654,9.5779,7360.8618
2006-11-02 14:00:00,22.97,22.98,22.95,22.95,8258.527827648113,9.5779,9.5821,9.5696,9.5696,8258.5278
2006-11-02 14:10:00,22.95,22.95,22.95,22.95,8617.594254937163,9.5696,9.5696,9.5696,9.5696,8617.5943
2006-11-02 14:20:00,22.94,22.95,22.93,22.94,14901.256732495507,9.5654,9.5696,9.5612,9.5654,14901.2567
2006-11-02 14:30:00,22.94,22.95,22.91,22.91,10053.859964093355,9.5654,9.5696,9.5529,9.5529,10053.86
2006-11-02 14:40:00,22.92,22.93,22.92,22.93,8078.994614003589,9.5571,9.5612,9.5571,9.5612,8078.9946
2006-11-02 14:50:00,22.93,22.94,22.9,22.91,13464.991023339317,9.5612,9.5654,9.5487,9.5529,13464.991
2006-11-02 15:00:00,22.92,22.94,22.92,22.94,7181.328545780969,9.5571,9.5654,9.5571,9.5654,7181.3285
2006-11-02 15:10:00,22.94,22.98,22.94,22.98,16696.58886894075,9.5654,9.5821,9.5654,9.5821,16696.5889
2006-11-02 15:20:00,22.97,22.97,22.95,22.95,14542.19030520646,9.5779,9.5779,9.5696,9.5696,14542.1903
2006-11-02 15:30:00,22.95,22.98,22.95,22.98,9515.260323159782,9.5696,9.5821,9.5696,9.5821,9515.2603
2006-11-02 15:40:00,22.98,23.0,22.97,22.98,10412.926391382403,9.5821,9.5904,9.5779,9.5821,10412.9264
2006-11-02 15:50:00,22.98,23.0,22.97,22.98,21364.45242369838,9.5821,9.5904,9.5779,9.5821,21364.4524
2006-11-03 09:30:00,23.51,23.53,23.17,23.17,128725.31418312386,9.8031,9.8114,9.6613,9.6613,128725.3142
2006-11-03 09:40:00,23.17,23.32,23.16,23.29,112926.39138240572,9.6613,9.7239,9.6571,9.7114,112926.3914
2006-11-03 09:50:00,23.33,23.4,23.28,23.38,123159.7845601436,9.728,9.7572,9.7072,9.7489,123159.7846
2006-11-03 10:00:00,23.37,23.45,23.37,23.42,164272.89048473965,9.7447,9.7781,9.7447,9.7656,164272.8905
2006-11-03 10:10:00,23.41,23.42,23.38,23.39,65529.62298025133,9.7614,9.7656,9.7489,9.753,65529.623
2006-11-03 10:20:00,23.41,23.43,23.38,23.38,43267.504488330334,9.7614,9.7697,9.7489,9.7489,43267.5045
2006-11-03 10:30:00,23.38,23.41,23.36,23.37,94254.93716337522,9.7489,9.7614,9.7405,9.7447,94254.9372
2006-11-03 10:40:00,23.37,23.37,23.32,23.32,26211.849192100533,9.7447,9.7447,9.7239,9.7239,26211.8492
2006-11-03 10:50:00,23.35,23.38,23.33,23.37,61579.89228007181,9.7364,9.7489,9.728,9.7447,61579.8923
2006-11-03 11:00:00,23.37,23.37,23.36,23.36,35906.642728904844,9.7447,9.7447,9.7405,9.7405,35906.6427
2006-11-03 11:10:00,23.36,23.36,23.33,23.33,38958.70736086175,9.7405,9.7405,9.728,9.728,38958.7074
2006-11-03 11:20:00,23.33,23.33,23.28,23.28,63195.69120287252,9.728,9.728,9.7072,9.7072,63195.6912
2006-11-03 11:30:00,23.28,23.29,23.22,23.22,37522.44165170556,9.7072,9.7114,9.6822,9.6822,37522.4417
2006-11-03 11:40:00,23.22,23.23,23.14,23.14,28725.314183123875,9.6822,9.6863,9.6488,9.6488,28725.3142
2006-11-03 11:50:00,23.14,23.2,23.13,23.18,52603.2315978456,9.6488,9.6738,9.6446,9.6655,52603.2316
2006-11-03 12:00:00,23.18,23.2,23.13,23.13,26391.38240574506,9.6655,9.6738,9.6446,9.6446,26391.3824
2006-11-03 12:10:00,23.13,23.14,23.09,23.12,22441.651705565528,9.6446,9.6488,9.628,9.6405,22441.6517
2006-11-03 12:20:00,23.12,23.13,23.08,23.09,27827.64811490125,9.6405,9.6446,9.6238,9.628,27827.6481
2006-11-03 12:30:00,23.08,23.09,23.03,23.09,35188.509874326744,9.6238,9.628,9.6029,9.628,35188.5099
2006-11-03 12:40:00,23.09,23.14,23.08,23.12,25314.183123877912,9.628,9.6488,9.6238,9.6405,25314.1831
2006-11-03 12:50:00,23.11,23.12,23.05,23.07,39138.24057450628,9.6363,9.6405,9.6113,9.6196,39138.2406
2006-11-03 13:00:00,23.07,23.08,23.06,23.07,22441.651705565528,9.6196,9.6238,9.6154,9.6196,22441.6517
2006-11-03 13:10:00,23.08,23.09,23.06,23.07,29084.38061041292,9.6238,9.628,9.6154,9.6196,29084.3806
2006-11-03 13:20:00,23.07,23.12,23.07,23.1,36804.308797127465,9.6196,9.6405,9.6196,9.6321,36804.3088
2006-11-03 13:30:00,23.11,23.14,23.1,23.12,53680.43087971274,9.6363,9.6488,9.6321,9.6405,53680.4309
2006-11-03 13:40:00,23.12,23.15,23.11,23.14,20646.319569120285,9.6405,9.653,9.6363,9.6488,20646.3196
2006-11-03 13:50:00,23.14,23.15,23.12,23.14,52064.63195691202,9.6488,9.653,9.6405,9.6488,52064.632
2006-11-03 14:00:00,23.14,23.14,23.09,23.12,41651.70556552961,9.6488,9.6488,9.628,9.6405,41651.7056
2006-11-03 14:10:00,23.1,23.13,23.07,23.13,44883.303411131055,9.6321,9.6446,9.6196,9.6446,44883.3034
2006-11-03 14:20:00,23.13,23.18,23.12,23.17,17055.6552962298,9.6446,9.6655,9.6405,9.6613,17055.6553
2006-11-03 14:30:00,23.17,23.17,23.13,23.13,44165.17055655296,9.6613,9.6613,9.6446,9.6446,44165.1706
2006-11-03 14:40:00,23.13,23.13,23.1,23.12,45780.96947935368,9.6446,9.6446,9.6321,9.6405,45780.9695
2006-11-03 14:50:00,23.12,23.12,23.1,23.11,59245.960502692986,9.6405,9.6405,9.6321,9.6363,59245.9605
2006-11-03 15:00:00,23.11,23.14,23.09,23.12,101436.2657091562,9.6363,9.6488,9.628,9.6405,101436.2657
2006-11-03 15:10:00,23.12,23.17,23.12,23.15,62477.55834829443,9.6405,9.6613,9.6405,9.653,62477.5583
2006-11-03 15:20:00,23.15,23.21,23.14,23.2,124775.58348294432,9.653,9.678,9.6488,9.6738,124775.5835
2006-11-03 15:30:00,23.19,23.2,23.12,23.13,157989.22800718131,9.6697,9.6738,9.6405,9.6446,157989.228
2006-11-03 15:40:00,23.12,23.15,23.1,23.13,96409.3357271095,9.6405,9.653,9.6321,9.6446,96409.3357
2006-11-03 15:50:00,23.13,23.17,23.13,23.17,99281.86714542189,9.6446,9.6613,9.6446,9.6613,99281.8671
2006-11-06 09:30:00,23.13,23.22,23.13,23.21,54578.09694793536,9.6446,9.6822,9.6446,9.678,54578.0969
2006-11-06 09:40:00,23.24,23.26,23.14,23.14,33393.1777378815,9.6905,9.6988,9.6488,9.6488,33393.1777
2006-11-06 09:50:00,23.15,23.17,23.13,23.14,103590.66427289048,9.653,9.6613,9.6446,9.6488,103590.6643
2006-11-06 10:00:00,23.13,23.2,23.13,23.2,81328.54578096946,9.6446,9.6738,9.6446,9.6738,81328.5458
2006-11-06 10:10:00,23.2,23.25,23.2,23.21,51166.9658886894,9.6738,9.6947,9.6738,9.678,51166.9659
2006-11-06 10:20:00,23.2,23.2,23.14,23.14,62477.55834829443,9.6738,9.6738,9.6488,9.6488,62477.5583
2006-11-06 10:30:00,23.14,23.14,23.1,23.14,58527.82764811489,9.6488,9.6488,9.6321,9.6488,58527.8276
2006-11-06 10:40:00,23.14,23.15,23.12,23.12,98025.13464991022,9.6488,9.653,9.6405,9.6405,98025.1346
2006-11-06 10:50:00,23.12,23.17,23.12,23.17,45960.5026929982,9.6405,9.6613,9.6405,9.6613,45960.5027
2006-11-06 11:00:00,23.18,23.19,23.14,23.17,58707.360861759415,9.6655,9.6697,9.6488,9.6613,58707.3609
2006-11-06 11:10:00,23.17,23.18,23.15,23.15,35188.509874326744,9.6613,9.6655,9.653,9.653,35188.5099
2006-11-06 11:20:00,23.15,23.2,23.14,23.2,13824.057450628365,9.653,9.6738,9.6488,9.6738,13824.0575
2006-11-06 11:30:00,23.19,23.2,23.13,23.14,37701.97486535009,9.6697,9.6738,9.6446,9.6488,37701.9749
2006-11-06 11:40:00,23.14,23.16,23.13,23.14,37701.97486535009,9.6488,9.6571,9.6446,9.6488,37701.9749
2006-11-06 11:50:00,23.14,23.15,23.14,23.14,56373.4290843806,9.6488,9.653,9.6488,9.6488,56373.4291
2006-11-06 12:00:00,23.14,23.15,23.13,23.14,131956.9120287253,9.6488,9.653,9.6446,9.6488,131956.912
2006-11-06 12:10:00,23.14,23.15,23.11,23.12,38958.70736086175,9.6488,9.653,9.6363,9.6405,38958.7074
2006-11-06 12:20:00,23.13,23.14,23.12,23.12,38779.17414721723,9.6446,9.6488,9.6405,9.6405,38779.1741
2006-11-06 12:30:00,23.14,23.14,23.12,23.12,33213.64452423698,9.6488,9.6488,9.6405,9.6405,33213.6445
2006-11-06 12:40:00,23.12,23.14,23.12,23.13,54578.09694793536,9.6405,9.6488,9.6405,9.6446,54578.0969
2006-11-06 12:50:00,23.13,23.14,23.13,23.13,28366.247755834826,9.6446,9.6488,9.6446,9.6446,28366.2478
2006-11-06 13:00:00,23.13,23.14,23.13,23.14,32136.445242369835,9.6446,9.6488,9.6446,9.6488,32136.4452
2006-11-06 13:10:00,23.14,23.15,23.14,23.14,24416.51705565529,9.6488,9.653,9.6488,9.6488,24416.5171
2006-11-06 13:20:00,23.14,23.15,23.13,23.14,10053.859964093355,9.6488,9.653,9.6446,9.6488,10053.86
2006-11-06 13:30:00,23.14,23.2,23.13,23.19,29802.51346499101,9.6488,9.6738,9.6446,9.6697,29802.5135
2006-11-06 13:40:00,23.19,23.19,23.18,23.19,9515.260323159782,9.6697,9.6697,9.6655,9.6697,9515.2603
2006-11-06 13:50:00,23.19,23.22,23.18,23.2,13285.457809694792,9.6697,9.6822,9.6655,9.6738,13285.4578
2006-11-06 14:00:00,23.2,23.2,23.16,23.18,32675.04488330341,9.6738,9.6738,9.6571,9.6655,32675.0449
2006-11-06 14:10:00,23.18,23.22,23.18,23.22,37881.50807899461,9.6655,9.6822,9.6655,9.6822,37881.5081
2006-11-06 14:20:00,23.22,23.25,23.21,23.25,28186.7145421903,9.6822,9.6947,9.678,9.6947,28186.7145
2006-11-06 14:30:00,23.25,23.25,23.22,23.24,36624.77558348294,9.6947,9.6947,9.6822,9.6905,36624.7756
2006-11-06 14:40:00,23.24,23.25,23.24,23.25,22980.2513464991,9.6905,9.6947,9.6905,9.6947,22980.2513
2006-11-06 14:50:00,23.25,23.25,23.21,23.22,25673.24955116696,9.6947,9.6947,9.678,9.6822,25673.2496
2006-11-06 15:00:00,23.21,23.22,23.2,23.22,29802.51346499101,9.678,9.6822,9.6738,9.6822,29802.5135
2006-11-06 15:10:00,23.22,23.22,23.2,23.22,34290.84380610412,9.6822,9.6822,9.6738,9.6822,34290.8438
2006-11-06 15:20:00,23.21,23.23,23.21,23.23,53859.96409335727,9.678,9.6863,9.678,9.6863,53859.9641
2006-11-06 15:30:00,23.23,23.23,23.18,23.19,54578.09694793536,9.6863,9.6863,9.6655,9.6697,54578.0969
2006-11-06 15:40:00,23.19,23.19,23.15,23.17,94075.40394973068,9.6697,9.6697,9.653,9.6613,94075.4039
2006-11-06 15:50:00,23.17,23.18,23.16,23.17,105026.92998204668,9.6613,9.6655,9.6571,9.6613,105026.93
2006-11-07 09:30:00,23.16,23.19,23.15,23.19,14542.19030520646,9.6571,9.6697,9.653,9.6697,14542.1903
2006-11-07 09:40:00,23.19,23.19,23.17,23.19,50448.8330341113,9.6697,9.6697,9.6613,9.6697,50448.833
2006-11-07 09:50:00,23.19,23.19,23.17,23.18,40933.57271095152,9.6697,9.6697,9.6613,9.6655,40933.5727
2006-11-07 10:00:00,23.17,23.17,23.16,23.17,55834.82944344703,9.6613,9.6613,9.6571,9.6613,55834.8294
2006-11-07 10:10:00,23.17,23.17,23.15,23.17,62836.62477558347,9.6613,9.6613,9.653,9.6613,62836.6248
2006-11-07 10:20:00,23.17,23.17,23.14,23.15,50448.8330341113,9.6613,9.6613,9.6488,9.653,50448.833
2006-11-07 10:30:00,23.15,23.17,23.15,23.16,87073.60861759425,9.653,9.6613,9.653,9.6571,87073.6086
2006-11-07 10:40:00,23.17,23.19,23.17,23.19,45062.83662477558,9.6613,9.6697,9.6613,9.6697,45062.8366
2006-11-07 10:50:00,23.21,23.28,23.2,23.28,21005.38599640933,9.678,9.7072,9.6738,9.7072,21005.386
2006-11-07 11:00:00,23.28,23.29,23.27,23.28,16696.58886894075,9.7072,9.7114,9.703,9.7072,16696.5889
2006-11-07 11:10:00,23.28,23.28,23.27,23.27,15260.323159784555,9.7072,9.7072,9.703,9.703,15260.3232
2006-11-07 11:20:00,23.28,23.28,23.25,23.26,24955.116696588862,9.7072,9.7072,9.6947,9.6988,24955.1167
2006-11-07 11:30:00,23.27,23.28,23.25,23.28,15439.856373429082,9.703,9.7072,9.6947,9.7072,15439.8564
2006-11-07 11:40:00,23.27,23.28,23.25,23.25,69120.28725314183,9.703,9.7072,9.6947,9.6947,69120.2873
2006-11-07 11:50:00,23.24,23.24,23.2,23.2,86535.00897666067,9.6905,9.6905,9.6738,9.6738,86535.009
2006-11-07 12:00:00,23.2,23.2,23.19,23.19,27827.64811490125,9.6738,9.6738,9.6697,9.6697,27827.6481
2006-11-07 12:10:00,23.19,23.19,23.18,23.19,13644.52423698384,9.6697,9.6697,9.6655,9.6697,13644.5242
2006-11-07 12:20:00,23.18,23.18,23.16,23.17,71095.15260323159,9.6655,9.6655,9.6571,9.6613,71095.1526
2006-11-07 12:30:00,23.16,23.17,23.15,23.16,64272.89048473967,9.6571,9.6613,9.653,9.6571,64272.8905
2006-11-07 12:40:00,23.17,23.22,23.15,23.2,87432.67504488329,9.6613,9.6822,9.653,9.6738,87432.675
2006-11-07 12:50:00,23.2,23.23,23.2,23.21,21903.05206463196,9.6738,9.6863,9.6738,9.678,21903.0521
2006-11-07 13:00:00,23.22,23.23,23.21,23.22,19389.58707360861,9.6822,9.6863,9.678,9.6822,19389.5871
2006-11-07 13:10:00,23.21,23.23,23.2,23.21,16337.522441651705,9.678,9.6863,9.6738,9.678,16337.5224
2006-11-07 13:20:00,23.21,23.21,23.18,23.18,15260.323159784555,9.678,9.678,9.6655,9.6655,15260.3232
2006-11-07 13:30:00,23.18,23.23,23.18,23.23,20825.852782764807,9.6655,9.6863,9.6655,9.6863,20825.8528
2006-11-07 13:40:00,23.23,23.26,23.23,23.26,68940.7540394973,9.6863,9.6988,9.6863,9.6988,68940.754
2006-11-07 13:50:00,23.26,23.27,23.24,23.25,15260.323159784555,9.6988,9.703,9.6905,9.6947,15260.3232
2006-11-07 14:00:00,23.25,23.28,23.23,23.23,27289.04847396768,9.6947,9.7072,9.6863,9.6863,27289.0485
2006-11-07 14:10:00,23.24,23.28,23.23,23.28,48114.90125673249,9.6905,9.7072,9.6863,9.7072,48114.9013
2006-11-07 14:20:00,23.28,23.28,23.22,23.22,60861.75942549371,9.7072,9.7072,9.6822,9.6822,60861.7594
2006-11-07 14:30:00,23.22,23.27,23.22,23.27,11669.658886894074,9.6822,9.703,9.6822,9.703,11669.6589
2006-11-07 14:40:00,23.26,23.29,23.24,23.28,21184.919210053857,9.6988,9.7114,9.6905,9.7072,21184.9192
2006-11-07 14:50:00,23.28,23.29,23.27,23.27,11490.12567324955,9.7072,9.7114,9.703,9.703,11490.1257
2006-11-07 15:00:00,23.27,23.29,23.27,23.28,15978.456014362657,9.703,9.7114,9.703,9.7072,15978.456
2006-11-07 15:10:00,23.28,23.28,23.25,23.26,17055.6552962298,9.7072,9.7072,9.6947,9.6988,17055.6553
2006-11-07 15:20:00,23.25,23.26,23.23,23.25,31777.378815080785,9.6947,9.6988,9.6863,9.6947,31777.3788
2006-11-07 15:30:00,23.25,23.26,23.25,23.25,27109.515260323155,9.6947,9.6988,9.6947,9.6947,27109.5153
2006-11-07 15:40:00,23.25,23.25,23.23,23.25,46499.10233393177,9.6947,9.6947,9.6863,9.6947,46499.1023
2006-11-07 15:50:00,23.25,23.27,23.19,23.19,160682.22621184916,9.6947,9.703,9.6697,9.6697,160682.2262
2006-11-08 09:30:00,23.14,23.17,23.12,23.17,27289.04847396768,9.6488,9.6613,9.6405,9.6613,27289.0485
2006-11-08 09:40:00,23.17,23.23,23.17,23.23,98384.20107719926,9.6613,9.6863,9.6613,9.6863,98384.2011
2006-11-08 09:50:00,23.24,23.3,23.24,23.27,61220.82585278276,9.6905,9.7155,9.6905,9.703,61220.8259
2006-11-08 10:00:00,23.26,23.31,23.24,23.29,19569.12028725314,9.6988,9.7197,9.6905,9.7114,19569.1203
2006-11-08 10:10:00,23.29,23.31,23.26,23.29,68402.15439856373,9.7114,9.7197,9.6988,9.7114,68402.1544
2006-11-08 10:20:00,23.31,23.38,23.3,23.38,122441.65170556551,9.7197,9.7489,9.7155,9.7489,122441.6517
2006-11-08 10:30:00,23.38,23.44,23.37,23.44,125314.1831238779,9.7489,9.7739,9.7447,9.7739,125314.1831
2006-11-08 10:40:00,23.44,23.53,23.44,23.53,86355.47576301615,9.7739,9.8114,9.7739,9.8114,86355.4758
2006-11-08 10:50:00,23.53,23.53,23.52,23.52,38240.57450628366,9.8114,9.8114,9.8073,9.8073,38240.5745
2006-11-08 11:00:00,23.52,23.52,23.48,23.49,55655.29622980251,9.8073,9.8073,9.7906,9.7947,55655.2962
2006-11-08 11:10:00,23.5,23.51,23.49,23.5,131418.31238779172,9.7989,9.8031,9.7947,9.7989,131418.3124
2006-11-08 11:20:00,23.5,23.56,23.49,23.55,30520.64631956912,9.7989,9.8239,9.7947,9.8198,30520.6463
2006-11-08 11:30:00,23.55,23.56,23.53,23.54,118671.45421903052,9.8198,9.8239,9.8114,9.8156,118671.4542
2006-11-08 11:40:00,23.53,23.54,23.51,23.52,80251.34649910232,9.8114,9.8156,9.8031,9.8073,80251.3465
2006-11-08 11:50:00,23.52,23.53,23.52,23.52,15439.856373429082,9.8073,9.8114,9.8073,9.8073,15439.8564
2006-11-08 12:00:00,23.52,23.53,23.51,23.53,50807.89946140035,9.8073,9.8114,9.8031,9.8114,50807.8995
2006-11-08 12:10:00,23.53,23.53,23.49,23.51,18671.45421903052,9.8114,9.8114,9.7947,9.8031,18671.4542
2006-11-08 12:20:00,23.51,23.52,23.5,23.51,16876.122082585276,9.8031,9.8073,9.7989,9.8031,16876.1221
2006-11-08 12:30:00,23.51,23.52,23.48,23.51,15978.456014362657,9.8031,9.8073,9.7906,9.8031,15978.456
2006-11-08 12:40:00,23.51,23.52,23.49,23.51,27648.11490125673,9.8031,9.8073,9.7947,9.8031,27648.1149
2006-11-08 12:50:00,23.51,23.53,23.5,23.5,47576.30161579892,9.8031,9.8114,9.7989,9.7989,47576.3016
2006-11-08 13:00:00,23.51,23.52,23.48,23.49,21543.985637342907,9.8031,9.8073,9.7906,9.7947,21543.9856
2006-11-08 13:10:00,23.49,23.52,23.48,23.51,19569.12028725314,9.7947,9.8073,9.7906,9.8031,19569.1203
2006-11-08 13:20:00,23.51,23.53,23.5,23.52,18132.854578096943,9.8031,9.8114,9.7989,9.8073,18132.8546
2006-11-08 13:30:00,23.52,23.53,23.51,23.51,16337.522441651705,9.8073,9.8114,9.8031,9.8031,16337.5224
2006-11-08 13:40:00,23.51,23.53,23.5,23.52,12926.391382405744,9.8031,9.8114,9.7989,9.8073,12926.3914
2006-11-08 13:50:00,23.53,23.53,23.52,23.53,26211.849192100533,9.8114,9.8114,9.8073,9.8114,26211.8492
2006-11-08 14:00:00,23.52,23.57,23.51,23.56,23159.784560143624,9.8073,9.8281,9.8031,9.8239,23159.7846
2006-11-08 14:10:00,23.57,23.59,23.54,23.58,100359.06642728904,9.8281,9.8364,9.8156,9.8323,100359.0664
2006-11-08 14:20:00,23.58,23.61,23.57,23.6,21723.518850987428,9.8323,9.8448,9.8281,9.8406,21723.5189
2006-11-08 14:30:00,23.6,23.64,23.59,23.63,29263.913824057447,9.8406,9.8573,9.8364,9.8531,29263.9138
2006-11-08 14:40:00,23.63,23.64,23.6,23.61,47755.83482944344,9.8531,9.8573,9.8406,9.8448,47755.8348
2006-11-08 14:50:00,23.59,23.6,23.54,23.54,39856.37342908437,9.8364,9.8406,9.8156,9.8156,39856.3734
2006-11-08 15:00:00,23.54,23.58,23.53,23.56,118132.85457809691,9.8156,9.8323,9.8114,9.8239,118132.8546
2006-11-08 15:10:00,23.56,23.57,23.55,23.55,59605.02692998204,9.8239,9.8281,9.8198,9.8198,59605.0269
2006-11-08 15:20:00,23.56,23.6,23.55,23.59,90664.27289048472,9.8239,9.8406,9.8198,9.8364,90664.2729
2006-11-08 15:30:00,23.59,23.61,23.57,23.59,75403.94973070017,9.8364,9.8448,9.8281,9.8364,75403.9497
2006-11-08 15:40:00,23.58,23.63,23.57,23.63,153141.83123877915,9.8323,9.8531,9.8281,9.8531,153141.8312
2006-11-08 15:50:00,23.63,23.64,23.61,23.64,327827.6481149012,9.8531,9.8573,9.8448,9.8573,327827.6481
2006-11-09 09:30:00,23.63,23.67,23.58,23.67,93716.33752244164,9.8531,9.8698,9.8323,9.8698,93716.3375
2006-11-09 09:40:00,23.68,23.7,23.63,23.69,82764.81149012566,9.874,9.8823,9.8531,9.8781,82764.8115
2006-11-09 09:50:00,23.69,23.74,23.66,23.66,188689.40754039487,9.8781,9.899,9.8656,9.8656,188689.4075
2006-11-09 10:00:00,23.66,23.67,23.57,23.58,42549.37163375224,9.8656,9.8698,9.8281,9.8323,42549.3716
2006-11-09 10:10:00,23.58,23.59,23.53,23.54,49910.23339317773,9.8323,9.8364,9.8114,9.8156,49910.2334
2006-11-09 10:20:00,23.54,23.57,23.54,23.55,19928.186714542186,9.8156,9.8281,9.8156,9.8198,19928.1867
2006-11-09 10:30:00,23.55,23.62,23.54,23.61,63016.157989228,9.8198,9.849,9.8156,9.8448,63016.158
2006-11-09 10:40:00,23.59,23.61,23.57,23.59,78456.01436265708,9.8364,9.8448,9.8281,9.8364,78456.0144
2006-11-09 10:50:00,23.59,23.63,23.58,23.62,135008.9766606822,9.8364,9.8531,9.8323,9.849,135008.9767
2006-11-09 11:00:00,23.62,23.63,23.61,23.62,137522.44165170554,9.849,9.8531,9.8448,9.849,137522.4417
2006-11-09 11:10:00,23.62,23.62,23.6,23.6,22262.118491921003,9.849,9.849,9.8406,9.8406,22262.1185
2006-11-09 11:20:00,23.59,23.59,23.54,23.55,45780.96947935368,9.8364,9.8364,9.8156,9.8198,45780.9695
2006-11-09 11:30:00,23.54,23.6,23.54,23.6,20466.78635547576,9.8156,9.8406,9.8156,9.8406,20466.7864
2006-11-09 11:40:00,23.59,23.61,23.57,23.61,37163.37522441651,9.8364,9.8448,9.8281,9.8448,37163.3752
2006-11-09 11:50:00,23.61,23.62,23.57,23.57,49371.63375224416,9.8448,9.849,9.8281,9.8281,49371.6338
2006-11-09 12:00:00,23.57,23.57,23.44,23.44,51705.565529622974,9.8281,9.8281,9.7739,9.7739,51705.5655
2006-11-09 12:10:00,23.43,23.43,23.39,23.39,64272.89048473967,9.7697,9.7697,9.753,9.753,64272.8905
2006-11-09 12:20:00,23.39,23.42,23.36,23.36,60143.62657091561,9.753,9.7656,9.7405,9.7405,60143.6266
2006-11-09 12:30:00,23.38,23.41,23.37,23.39,31238.779174147214,9.7489,9.7614,9.7447,9.753,31238.7792
2006-11-09 12:40:00,23.39,23.39,23.36,23.36,30879.712746858164,9.753,9.753,9.7405,9.7405,30879.7127
2006-11-09 12:50:00,23.36,23.37,23.32,23.35,47935.36804308796,9.7405,9.7447,9.7239,9.7364,47935.368
2006-11-09 13:00:00,23.34,23.34,23.31,23.32,42010.77199281866,9.7322,9.7322,9.7197,9.7239,42010.772
2006-11-09 13:10:00,23.32,23.32,23.28,23.3,153321.36445242367,9.7239,9.7239,9.7072,9.7155,153321.3645
2006-11-09 13:20:00,23.29,23.3,23.16,23.17,150269.29982046675,9.7114,9.7155,9.6571,9.6613,150269.2998
2006-11-09 13:30:00,23.17,23.18,23.12,23.12,275224.4165170556,9.6613,9.6655,9.6405,9.6405,275224.4165
2006-11-09 13:40:00,23.12,23.15,23.12,23.15,254398.5637342908,9.6405,9.653,9.6405,9.653,254398.5637
2006-11-09 13:50:00,23.15,23.2,23.14,23.18,126211.84919210052,9.653,9.6738,9.6488,9.6655,126211.8492
2006-11-09 14:00:00,23.18,23.27,23.15,23.21,113285.45780969478,9.6655,9.703,9.653,9.678,113285.4578
2006-11-09 14:10:00,23.21,23.23,23.17,23.2,167504.4883303411,9.678,9.6863,9.6613,9.6738,167504.4883
2006-11-09 14:20:00,23.19,23.23,23.18,23.22,164093.35727109513,9.6697,9.6863,9.6655,9.6822,164093.3573
2006-11-09 14:30:00,23.22,23.28,23.22,23.28,96229.80251346498,9.6822,9.7072,9.6822,9.7072,96229.8025
2006-11-09 14:40:00,23.27,23.28,23.2,23.23,81149.01256732494,9.703,9.7072,9.6738,9.6863,81149.0126
2006-11-09 14:50:00,23.23,23.27,23.22,23.25,100179.5332136445,9.6863,9.703,9.6822,9.6947,100179.5332
2006-11-09 15:00:00,23.24,23.24,23.2,23.21,84560.1436265709,9.6905,9.6905,9.6738,9.678,84560.1436
2006-11-09 15:10:00,23.21,23.23,23.19,23.2,119030.52064631956,9.678,9.6863,9.6697,9.6738,119030.5206
2006-11-09 15:20:00,23.2,23.2,23.16,23.18,208797.1274685817,9.6738,9.6738,9.6571,9.6655,208797.1275
2006-11-09 15:30:00,23.18,23.27,23.18,23.25,312746.8581687612,9.6655,9.703,9.6655,9.6947,312746.8582
2006-11-09 15:40:00,23.27,23.27,22.97,23.01,612028.725314183,9.703,9.703,9.5779,9.5946,612028.7253
2006-11-09 15:50:00,23.02,23.12,23.0,23.09,1435906.6427289047,9.5988,9.6405,9.5904,9.628,1435906.6427
2006-11-10 09:30:00,22.28,22.91,22.28,22.68,522441.6517055655,9.2902,9.5529,9.2902,9.457,522441.6517
2006-11-10 09:40:00,22.68,22.81,22.66,22.79,207899.46140035905,9.457,9.5112,9.4487,9.5029,207899.4614
2006-11-10 09:50:00,22.79,22.87,22.79,22.84,493895.8707360861,9.5029,9.5362,9.5029,9.5237,493895.8707
2006-11-10 10:00:00,22.84,23.0,22.8,22.96,386894.07540394965,9.5237,9.5904,9.507,9.5738,386894.0754
2006-11-10 10:10:00,22.95,23.03,22.81,22.99,415978.4560143626,9.5696,9.6029,9.5112,9.5863,415978.456
2006-11-10 10:20:00,22.99,23.02,22.97,23.0,421005.3859964093,9.5863,9.5988,9.5779,9.5904,421005.386
2006-11-10 10:30:00,23.0,23.1,22.99,23.06,189766.60682226208,9.5904,9.6321,9.5863,9.6154,189766.6068
2006-11-10 10:40:00,23.06,23.07,23.04,23.07,156552.96229802512,9.6154,9.6196,9.6071,9.6196,156552.9623
2006-11-10 10:50:00,23.05,23.05,23.02,23.02,140933.5727109515,9.6113,9.6113,9.5988,9.5988,140933.5727
2006-11-10 11:00:00,23.03,23.08,23.02,23.07,123877.9174147217,9.6029,9.6238,9.5988,9.6196,123877.9174
2006-11-10 11:10:00,23.07,23.08,23.04,23.07,67504.4883303411,9.6196,9.6238,9.6071,9.6196,67504.4883
2006-11-10 11:20:00,23.06,23.18,23.06,23.15,118132.85457809691,9.6154,9.6655,9.6154,9.653,118132.8546
2006-11-10 11:30:00,23.13,23.13,23.1,23.1,107001.79533213643,9.6446,9.6446,9.6321,9.6321,107001.7953
2006-11-10 11:40:00,23.1,23.12,23.07,23.1,141831.2387791741,9.6321,9.6405,9.6196,9.6321,141831.2388
2006-11-10 11:50:00,23.1,23.12,23.1,23.1,78096.94793536804,9.6321,9.6405,9.6321,9.6321,78096.9479
2006-11-10 12:00:00,23.1,23.19,23.09,23.18,122621.18491921003,9.6321,9.6697,9.628,9.6655,122621.1849
2006-11-10 12:10:00,23.18,23.19,23.15,23.18,98204.66786355474,9.6655,9.6697,9.653,9.6655,98204.6679
2006-11-10 12:20:00,23.18,23.21,23.18,23.19,60682.22621184919,9.6655,9.678,9.6655,9.6697,60682.2262
2006-11-10 12:30:00,23.19,23.19,23.17,23.17,46858.16876122082,9.6697,9.6697,9.6613,9.6613,46858.1688
2006-11-10 12:40:00,23.17,23.18,23.17,23.17,47396.76840215439,9.6613,9.6655,9.6613,9.6613,47396.7684
2006-11-10 12:50:00,23.18,23.18,23.12,23.15,133213.64452423697,9.6655,9.6655,9.6405,9.653,133213.6445
2006-11-10 13:00:00,23.15,23.19,23.14,23.18,92280.07181328544,9.653,9.6697,9.6488,9.6655,92280.0718
2006-11-10 13:10:00,23.18,23.2,23.15,23.2,31238.779174147214,9.6655,9.6738,9.653,9.6738,31238.7792
2006-11-10 13:20:00,23.2,23.22,23.18,23.19,33393.1777378815,9.6738,9.6822,9.6655,9.6697,33393.1777
2006-11-10 13:30:00,23.19,23.22,23.18,23.19,32675.04488330341,9.6697,9.6822,9.6655,9.6697,32675.0449
2006-11-10 13:40:00,23.19,23.2,23.14,23.15,49551.16696588868,9.6697,9.6738,9.6488,9.653,49551.167
2006-11-10 13:50:00,23.17,23.22,23.13,23.2,114542.19030520644,9.6613,9.6822,9.6446,9.6738,114542.1903
2006-11-10 14:00:00,23.2,23.23,23.2,23.22,72531.41831238777,9.6738,9.6863,9.6738,9.6822,72531.4183
2006-11-10 14:10:00,23.22,23.25,23.22,23.25,77378.81508078994,9.6822,9.6947,9.6822,9.6947,77378.8151
2006-11-10 14:20:00,23.25,23.27,23.24,23.25,63554.75763016157,9.6947,9.703,9.6905,9.6947,63554.7576
2006-11-10 14:30:00,23.25,23.25,23.22,23.22,210412.9263913824,9.6947,9.6947,9.6822,9.6822,210412.9264
2006-11-10 14:40:00,23.23,23.26,23.22,23.25,87253.14183123877,9.6863,9.6988,9.6822,9.6947,87253.1418
2006-11-10 14:50:00,23.25,23.25,23.2,23.21,39138.24057450628,9.6947,9.6947,9.6738,9.678,39138.2406
2006-11-10 15:00:00,23.21,23.21,23.18,23.2,54937.16337522441,9.678,9.678,9.6655,9.6738,54937.1634
2006-11-10 15:10:00,23.2,23.2,23.1,23.11,131777.37881508077,9.6738,9.6738,9.6321,9.6363,131777.3788
2006-11-10 15:20:00,23.1,23.13,23.1,23.13,68940.7540394973,9.6321,9.6446,9.6321,9.6446,68940.754
2006-11-10 15:30:00,23.13,23.13,23.1,23.12,56193.89587073608,9.6446,9.6446,9.6321,9.6405,56193.8959
2006-11-10 15:40:00,23.11,23.12,23.04,23.05,159066.42728904844,9.6363,9.6405,9.6071,9.6113,159066.4273
2006-11-10 15:50:00,23.05,23.06,23.0,23.01,258707.3608617594,9.6113,9.6154,9.5904,9.5946,258707.3609
2006-11-13 09:30:00,22.92,23.05,22.86,23.05,59964.093357271086,9.5571,9.6113,9.5321,9.6113,59964.0934
2006-11-13 09:40:00,23.04,23.08,22.97,22.99,59425.49371633752,9.6071,9.6238,9.5779,9.5863,59425.4937
2006-11-13 09:50:00,22.99,23.09,22.98,23.09,85098.74326750447,9.5863,9.628,9.5821,9.628,85098.7433
2006-11-13 10:00:00,23.09,23.2,23.09,23.19,143447.03770197486,9.628,9.6738,9.628,9.6697,143447.0377
2006-11-13 10:10:00,23.19,23.23,23.19,23.2,128186.71454219028,9.6697,9.6863,9.6697,9.6738,128186.7145
2006-11-13 10:20:00,23.2,23.23,23.19,23.2,133931.77737881505,9.6738,9.6863,9.6697,9.6738,133931.7774
2006-11-13 10:30:00,23.21,23.25,23.2,23.24,122800.71813285456,9.678,9.6947,9.6738,9.6905,122800.7181
2006-11-13 10:40:00,23.25,23.25,23.18,23.2,111490.12567324954,9.6947,9.6947,9.6655,9.6738,111490.1257
2006-11-13 10:50:00,23.2,23.2,23.14,23.18,72710.95152603231,9.6738,9.6738,9.6488,9.6655,72710.9515
2006-11-13 11:00:00,23.17,23.18,23.13,23.15,58527.82764811489,9.6613,9.6655,9.6446,9.653,58527.8276
2006-11-13 11:10:00,23.14,23.15,23.1,23.14,42728.90484739676,9.6488,9.653,9.6321,9.6488,42728.9048
2006-11-13 11:20:00,23.14,23.17,23.13,23.14,32315.97845601436,9.6488,9.6613,9.6446,9.6488,32315.9785
2006-11-13 11:30:00,23.15,23.17,23.14,23.14,171813.28545780966,9.653,9.6613,9.6488,9.6488,171813.2855
2006-11-13 11:40:00,23.14,23.18,23.13,23.17,51885.098743267496,9.6488,9.6655,9.6446,9.6613,51885.0987
2006-11-13 11:50:00,23.17,23.19,23.16,23.17,53321.36445242369,9.6613,9.6697,9.6571,9.6613,53321.3645
2006-11-13 12:00:00,23.16,23.18,23.12,23.15,49012.56732495511,9.6571,9.6655,9.6405,9.653,49012.5673
2006-11-13 12:10:00,23.15,23.18,23.15,23.17,34829.443447037695,9.653,9.6655,9.653,9.6613,34829.4434
2006-11-13 12:20:00,23.17,23.19,23.15,23.17,151526.03231597843,9.6613,9.6697,9.653,9.6613,151526.0323
2006-11-13 12:30:00,23.17,23.19,23.15,23.17,51346.49910233392,9.6613,9.6697,9.653,9.6613,51346.4991
2006-11-13 12:40:00,23.17,23.18,23.15,23.17,60323.159784560135,9.6613,9.6655,9.653,9.6613,60323.1598
2006-11-13 12:50:00,23.18,23.19,23.17,23.17,42010.77199281866,9.6655,9.6697,9.6613,9.6613,42010.772
2006-11-13 13:00:00,23.18,23.19,23.16,23.19,77019.74865350088,9.6655,9.6697,9.6571,9.6697,77019.7487
2006-11-13 13:10:00,23.19,23.19,23.15,23.15,35547.576301615794,9.6697,9.6697,9.653,9.653,35547.5763
2006-11-13 13:20:00,23.15,23.15,23.11,23.13,67863.55475763015,9.653,9.653,9.6363,9.6446,67863.5548
2006-11-13 13:30:00,23.12,23.17,23.11,23.17,79712.74685816874,9.6405,9.6613,9.6363,9.6613,79712.7469
2006-11-13 13:40:00,23.17,23.18,23.14,23.14,40754.03949730699,9.6613,9.6655,9.6488,9.6488,40754.0395
2006-11-13 13:50:00,23.14,23.19,23.14,23.19,71095.15260323159,9.6488,9.6697,9.6488,9.6697,71095.1526
2006-11-13 14:00:00,23.19,23.19,23.15,23.17,131777.37881508077,9.6697,9.6697,9.653,9.6613,131777.3788
2006-11-13 14:10:00,23.17,23.19,23.16,23.18,64991.02333931776,9.6613,9.6697,9.6571,9.6655,64991.0233
2006-11-13 14:20:00,23.19,23.23,23.19,23.23,77378.81508078994,9.6697,9.6863,9.6697,9.6863,77378.8151
2006-11-13 14:30:00,23.23,23.25,23.22,23.24,77558.34829443446,9.6863,9.6947,9.6822,9.6905,77558.3483
2006-11-13 14:40:00,23.24,23.24,23.22,23.23,48473.96768402154,9.6905,9.6905,9.6822,9.6863,48473.9677
2006-11-13 14:50:00,23.22,23.23,23.17,23.17,74147.2172351885,9.6822,9.6863,9.6613,9.6613,74147.2172
2006-11-13 15:00:00,23.18,23.2,23.16,23.16,40754.03949730699,9.6655,9.6738,9.6571,9.6571,40754.0395
2006-11-13 15:10:00,23.16,23.19,23.14,23.17,52603.2315978456,9.6571,9.6697,9.6488,9.6613,52603.2316
2006-11-13 15:20:00,23.17,23.19,23.16,23.16,47755.83482944344,9.6613,9.6697,9.6571,9.6571,47755.8348
2006-11-13 15:30:00,23.15,23.16,23.11,23.16,59605.02692998204,9.653,9.6571,9.6363,9.6571,59605.0269
2006-11-13 15:40:00,23.17,23.19,23.14,23.18,56912.02872531417,9.6613,9.6697,9.6488,9.6655,56912.0287
2006-11-13 15:50:00,23.18,23.2,23.18,23.18,284560.1436265709,9.6655,9.6738,9.6655,9.6655,284560.1436
2006-11-14 09:30:00,23.2,23.27,23.12,23.13,125134.64991023338,9.6738,9.703,9.6405,9.6446,125134.6499
2006-11-14 09:40:00,23.13,23.18,23.1,23.17,35368.043087971266,9.6446,9.6655,9.6321,9.6613,35368.0431
2006-11-14 09:50:00,23.17,23.18,23.12,23.13,21903.05206463196,9.6613,9.6655,9.6405,9.6446,21903.0521
2006-11-14 10:00:00,23.13,23.15,23.13,23.15,40035.9066427289,9.6446,9.653,9.6446,9.653,40035.9066
2006-11-14 10:10:00,23.15,23.15,23.12,23.12,64991.02333931776,9.653,9.653,9.6405,9.6405,64991.0233
2006-11-14 10:20:00,23.12,23.12,23.05,23.05,73249.55116696587,9.6405,9.6405,9.6113,9.6113,73249.5512
2006-11-14 10:30:00,23.06,23.08,23.03,23.08,41472.17235188509,9.6154,9.6238,9.6029,9.6238,41472.1724
2006-11-14 10:40:00,23.07,23.12,23.07,23.1,50987.43267504488,9.6196,9.6405,9.6196,9.6321,50987.4327
2006-11-14 10:50:00,23.1,23.13,23.09,23.12,60682.22621184919,9.6321,9.6446,9.628,9.6405,60682.2262
2006-11-14 11:00:00,23.12,23.12,23.08,23.1,52244.16517055655,9.6405,9.6405,9.6238,9.6321,52244.1652
2006-11-14 11:10:00,23.09,23.11,23.08,23.1,47396.76840215439,9.628,9.6363,9.6238,9.6321,47396.7684
2006-11-14 11:20:00,23.11,23.12,23.08,23.09,38779.17414721723,9.6363,9.6405,9.6238,9.628,38779.1741
2006-11-14 11:30:00,23.09,23.12,23.07,23.12,54219.03052064631,9.628,9.6405,9.6196,9.6405,54219.0305
2006-11-14 11:40:00,23.11,23.19,23.11,23.19,67324.95511669658,9.6363,9.6697,9.6363,9.6697,67324.9551
2006-11-14 11:50:00,23.18,23.2,23.18,23.19,69120.28725314183,9.6655,9.6738,9.6655,9.6697,69120.2873
2006-11-14 12:00:00,23.19,23.2,23.16,23.16,45960.5026929982,9.6697,9.6738,9.6571,9.6571,45960.5027
2006-11-14 12:10:00,23.16,23.19,23.14,23.18,24596.050269299816,9.6571,9.6697,9.6488,9.6655,24596.0503
2006-11-14 12:20:00,23.19,23.19,23.17,23.18,28186.7145421903,9.6697,9.6697,9.6613,9.6655,28186.7145
2006-11-14 12:30:00,23.18,23.19,23.17,23.17,26570.915619389583,9.6655,9.6697,9.6613,9.6613,26570.9156
2006-11-14 12:40:00,23.17,23.19,23.16,23.19,26211.849192100533,9.6613,9.6697,9.6571,9.6697,26211.8492
2006-11-14 12:50:00,23.19,23.21,23.18,23.2,64272.89048473967,9.6697,9.678,9.6655,9.6738,64272.8905
2006-11-14 13:00:00,23.2,23.22,23.19,23.2,26211.849192100533,9.6738,9.6822,9.6697,9.6738,26211.8492
2006-11-14 13:10:00,23.2,23.2,23.18,23.19,29443.44703770197,9.6738,9.6738,9.6655,9.6697,29443.447
2006-11-14 13:20:00,23.18,23.2,23.18,23.19,39138.24057450628,9.6655,9.6738,9.6655,9.6697,39138.2406
2006-11-14 13:30:00,23.2,23.2,23.19,23.19,38061.04129263913,9.6738,9.6738,9.6697,9.6697,38061.0413
2006-11-14 13:40:00,23.19,23.2,23.19,23.19,34649.91023339317,9.6697,9.6738,9.6697,9.6697,34649.9102
2006-11-14 13:50:00,23.19,23.2,23.15,23.16,51705.565529622974,9.6697,9.6738,9.653,9.6571,51705.5655
2006-11-14 14:00:00,23.15,23.19,23.15,23.19,45960.5026929982,9.653,9.6697,9.653,9.6697,45960.5027
2006-11-14 14:10:00,23.19,23.2,23.19,23.19,43447.037701974856,9.6697,9.6738,9.6697,9.6697,43447.0377
2006-11-14 14:20:00,23.19,23.2,23.18,23.2,28545.78096947935,9.6697,9.6738,9.6655,9.6738,28545.781
2006-11-14 14:30:00,23.2,23.2,23.18,23.19,51885.098743267496,9.6738,9.6738,9.6655,9.6697,51885.0987
2006-11-14 14:40:00,23.2,23.22,23.19,23.2,149012.5673249551,9.6738,9.6822,9.6697,9.6738,149012.5673
2006-11-14 14:50:00,23.2,23.21,23.17,23.2,74147.2172351885,9.6738,9.678,9.6613,9.6738,74147.2172
2006-11-14 15:00:00,23.2,23.22,23.19,23.22,81867.14542190304,9.6738,9.6822,9.6697,9.6822,81867.1454
2006-11-14 15:10:00,23.22,23.24,23.21,23.23,69838.42010771991,9.6822,9.6905,9.678,9.6863,69838.4201
2006-11-14 15:20:00,23.23,23.24,23.2,23.21,41292.63913824057,9.6863,9.6905,9.6738,9.678,41292.6391
2006-11-14 15:30:00,23.21,23.24,23.2,23.22,59066.427289048464,9.678,9.6905,9.6738,9.6822,59066.4273
2006-11-14 15:40:00,23.22,23.27,23.22,23.25,163375.22441651704,9.6822,9.703,9.6822,9.6947,163375.2244
2006-11-14 15:50:00,23.25,23.27,23.24,23.25,183123.8779174147,9.6947,9.703,9.6905,9.6947,183123.8779
2006-11-15 09:30:00,23.3,23.3,23.22,23.25,37342.90843806104,9.7155,9.7155,9.6822,9.6947,37342.9084
2006-11-15 09:40:00,23.25,23.27,23.2,23.23,45780.96947935368,9.6947,9.703,9.6738,9.6863,45780.9695
2006-11-15 09:50:00,23.23,23.28,23.19,23.28,55834.82944344703,9.6863,9.7072,9.6697,9.7072,55834.8294
2006-11-15 10:00:00,23.27,23.28,23.19,23.22,38599.64093357271,9.703,9.7072,9.6697,9.6822,38599.6409
2006-11-15 10:10:00,23.22,23.28,23.19,23.27,18491.921005386,9.6822,9.7072,9.6697,9.703,18491.921
2006-11-15 10:20:00,23.28,23.31,23.27,23.3,55296.22980251346,9.7072,9.7197,9.703,9.7155,55296.2298
2006-11-15 10:30:00,23.3,23.32,23.28,23.31,26929.98204667864,9.7155,9.7239,9.7072,9.7197,26929.982
2006-11-15 10:40:00,23.31,23.31,23.29,23.3,35368.043087971266,9.7197,9.7197,9.7114,9.7155,35368.0431
2006-11-15 10:50:00,23.29,23.33,23.29,23.33,38061.04129263913,9.7114,9.728,9.7114,9.728,38061.0413
2006-11-15 11:00:00,23.32,23.34,23.3,23.3,104667.8635547576,9.7239,9.7322,9.7155,9.7155,104667.8636
2006-11-15 11:10:00,23.3,23.33,23.29,23.32,133034.11131059245,9.7155,9.728,9.7114,9.7239,133034.1113
2006-11-15 11:20:00,23.32,23.32,23.31,23.32,12567.324955116695,9.7239,9.7239,9.7197,9.7239,12567.325
2006-11-15 11:30:00,23.32,23.34,23.28,23.28,56732.49551166965,9.7239,9.7322,9.7072,9.7072,56732.4955
2006-11-15 11:40:00,23.29,23.29,23.24,23.25,101436.2657091562,9.7114,9.7114,9.6905,9.6947,101436.2657
2006-11-15 11:50:00,23.24,23.28,23.24,23.27,48473.96768402154,9.6905,9.7072,9.6905,9.703,48473.9677
2006-11-15 12:00:00,23.27,23.28,23.25,23.27,20466.78635547576,9.703,9.7072,9.6947,9.703,20466.7864
2006-11-15 12:10:00,23.28,23.28,23.24,23.25,65170.55655296229,9.7072,9.7072,9.6905,9.6947,65170.5566
2006-11-15 12:20:00,23.24,23.25,23.21,23.23,33213.64452423698,9.6905,9.6947,9.678,9.6863,33213.6445
2006-11-15 12:30:00,23.23,23.24,23.21,23.22,26032.31597845601,9.6863,9.6905,9.678,9.6822,26032.316
2006-11-15 12:40:00,23.23,23.25,23.22,23.25,12028.725314183122,9.6863,9.6947,9.6822,9.6947,12028.7253
2006-11-15 12:50:00,23.25,23.27,23.24,23.25,30341.1131059246,9.6947,9.703,9.6905,9.6947,30341.1131
2006-11-15 13:00:00,23.26,23.27,23.25,23.27,34829.443447037695,9.6988,9.703,9.6947,9.703,34829.4434
2006-11-15 13:10:00,23.27,23.27,23.25,23.25,15619.389587073609,9.703,9.703,9.6947,9.6947,15619.3896
2006-11-15 13:20:00,23.25,23.26,23.24,23.24,55655.29622980251,9.6947,9.6988,9.6905,9.6905,55655.2962
2006-11-15 13:30:00,23.24,23.27,23.24,23.27,38061.04129263913,9.6905,9.703,9.6905,9.703,38061.0413
2006-11-15 13:40:00,23.27,23.27,23.25,23.25,36804.308797127465,9.703,9.703,9.6947,9.6947,36804.3088
2006-11-15 13:50:00,23.25,23.26,23.24,23.25,147576.3016157989,9.6947,9.6988,9.6905,9.6947,147576.3016
2006-11-15 14:00:00,23.24,23.24,23.2,23.23,45780.96947935368,9.6905,9.6905,9.6738,9.6863,45780.9695
2006-11-15 14:10:00,23.23,23.26,23.22,23.24,90664.27289048472,9.6863,9.6988,9.6822,9.6905,90664.2729
2006-11-15 14:20:00,23.24,23.24,23.2,23.2,23159.784560143624,9.6905,9.6905,9.6738,9.6738,23159.7846
2006-11-15 14:30:00,23.2,23.21,23.18,23.19,21005.38599640933,9.6738,9.678,9.6655,9.6697,21005.386
2006-11-15 14:40:00,23.19,23.19,23.17,23.18,80610.41292639136,9.6697,9.6697,9.6613,9.6655,80610.4129
2006-11-15 14:50:00,23.18,23.2,23.17,23.2,38061.04129263913,9.6655,9.6738,9.6613,9.6738,38061.0413
2006-11-15 15:00:00,23.2,23.24,23.19,23.24,76122.08258527826,9.6738,9.6905,9.6697,9.6905,76122.0826
2006-11-15 15:10:00,23.24,23.26,23.23,23.24,86175.94254937163,9.6905,9.6988,9.6863,9.6905,86175.9425
2006-11-15 15:20:00,23.24,23.26,23.23,23.25,63195.69120287252,9.6905,9.6988,9.6863,9.6947,63195.6912
2006-11-15 15:30:00,23.25,23.26,23.23,23.25,68222.6211849192,9.6947,9.6988,9.6863,9.6947,68222.6212
2006-11-15 15:40:00,23.25,23.27,23.23,23.27,111669.65888689406,9.6947,9.703,9.6863,9.703,111669.6589
2006-11-15 15:50:00,23.28,23.28,23.25,23.25,122800.71813285456,9.7072,9.7072,9.6947,9.6947,122800.7181
2006-11-16 09:30:00,23.35,23.38,23.29,23.33,205026.92998204663,9.7364,9.7489,9.7114,9.728,205026.93
2006-11-16 09:40:00,23.33,23.34,23.28,23.28,78635.5475763016,9.728,9.7322,9.7072,9.7072,78635.5476
2006-11-16 09:50:00,23.3,23.3,23.26,23.3,18850.987432675043,9.7155,9.7155,9.6988,9.7155,18850.9874
2006-11-16 10:00:00,23.3,23.32,23.28,23.28,17414.721723518847,9.7155,9.7239,9.7072,9.7072,17414.7217
2006-11-16 10:10:00,23.28,23.28,23.21,23.22,47576.30161579892,9.7072,9.7072,9.678,9.6822,47576.3016
2006-11-16 10:20:00,23.22,23.24,23.18,23.18,40394.97307001795,9.6822,9.6905,9.6655,9.6655,40394.9731
2006-11-16 10:30:00,23.18,23.21,23.17,23.2,34290.84380610412,9.6655,9.678,9.6613,9.6738,34290.8438
2006-11-16 10:40:00,23.2,23.23,23.16,23.16,54578.09694793536,9.6738,9.6863,9.6571,9.6571,54578.0969
2006-11-16 10:50:00,23.15,23.16,23.1,23.14,94793.53680430878,9.653,9.6571,9.6321,9.6488,94793.5368
2006-11-16 11:00:00,23.14,23.15,23.12,23.14,110053.85996409334,9.6488,9.653,9.6405,9.6488,110053.86
2006-11-16 11:10:00,23.14,23.18,23.14,23.18,61041.29263913823,9.6488,9.6655,9.6488,9.6655,61041.2926
2006-11-16 11:20:00,23.18,23.18,23.15,23.17,38061.04129263913,9.6655,9.6655,9.653,9.6613,38061.0413
2006-11-16 11:30:00,23.17,23.17,23.15,23.16,36086.175942549366,9.6613,9.6613,9.653,9.6571,36086.1759
2006-11-16 11:40:00,23.15,23.2,23.15,23.19,38599.64093357271,9.653,9.6738,9.653,9.6697,38599.6409
2006-11-16 11:50:00,23.19,23.21,23.18,23.19,38958.70736086175,9.6697,9.678,9.6655,9.6697,38958.7074
2006-11-16 12:00:00,23.19,23.25,23.19,23.25,58527.82764811489,9.6697,9.6947,9.6697,9.6947,58527.8276
2006-11-16 12:10:00,23.25,23.26,23.23,23.24,21543.985637342907,9.6947,9.6988,9.6863,9.6905,21543.9856
2006-11-16 12:20:00,23.24,23.25,23.23,23.25,25673.24955116696,9.6905,9.6947,9.6863,9.6947,25673.2496
2006-11-16 12:30:00,23.25,23.3,23.25,23.3,33931.77737881507,9.6947,9.7155,9.6947,9.7155,33931.7774
2006-11-16 12:40:00,23.3,23.34,23.3,23.33,56912.02872531417,9.7155,9.7322,9.7155,9.728,56912.0287
2006-11-16 12:50:00,23.34,23.36,23.32,23.33,42549.37163375224,9.7322,9.7405,9.7239,9.728,42549.3716
2006-11-16 13:00:00,23.32,23.36,23.31,23.32,50089.76660682225,9.7239,9.7405,9.7197,9.7239,50089.7666
2006-11-16 13:10:00,23.31,23.32,23.31,23.32,11131.0592459605,9.7197,9.7239,9.7197,9.7239,11131.0592
2006-11-16 13:20:00,23.32,23.32,23.31,23.31,34290.84380610412,9.7239,9.7239,9.7197,9.7197,34290.8438
2006-11-16 13:30:00,23.32,23.34,23.31,23.32,43985.637342908434,9.7239,9.7322,9.7197,9.7239,43985.6373
2006-11-16 13:40:00,23.32,23.34,23.3,23.32,77019.74865350088,9.7239,9.7322,9.7155,9.7239,77019.7487
2006-11-16 13:50:00,23.32,23.32,23.27,23.27,24775.58348294434,9.7239,9.7239,9.703,9.703,24775.5835
2006-11-16 14:00:00,23.26,23.26,23.2,23.22,19210.05385996409,9.6988,9.6988,9.6738,9.6822,19210.0539
2006-11-16 14:10:00,23.22,23.23,23.2,23.22,44703.77019748653,9.6822,9.6863,9.6738,9.6822,44703.7702
2006-11-16 14:20:00,23.22,23.23,23.2,23.22,22082.58527827648,9.6822,9.6863,9.6738,9.6822,22082.5853
2006-11-16 14:30:00,23.22,23.23,23.22,23.23,31418.31238779173,9.6822,9.6863,9.6822,9.6863,31418.3124
2006-11-16 14:40:00,23.24,23.26,23.24,23.26,37881.50807899461,9.6905,9.6988,9.6905,9.6988,37881.5081
2006-11-16 14:50:00,23.26,23.29,23.25,23.29,21543.985637342907,9.6988,9.7114,9.6947,9.7114,21543.9856
2006-11-16 15:00:00,23.29,23.34,23.28,23.33,54398.56373429084,9.7114,9.7322,9.7072,9.728,54398.5637
2006-11-16 15:10:00,23.33,23.34,23.32,23.32,91382.40574506282,9.728,9.7322,9.7239,9.7239,91382.4057
2006-11-16 15:20:00,23.32,23.32,23.27,23.28,100000.0,9.7239,9.7239,9.703,9.7072,100000.0
2006-11-16 15:30:00,23.28,23.28,23.24,23.27,67863.55475763015,9.7072,9.7072,9.6905,9.703,67863.5548
2006-11-16 15:40:00,23.26,23.27,23.24,23.25,88330.34111310591,9.6988,9.703,9.6905,9.6947,88330.3411
2006-11-16 15:50:00,23.24,23.26,23.23,23.25,89048.47396768401,9.6905,9.6988,9.6863,9.6947,89048.474
2006-11-17 09:30:00,23.16,23.23,23.13,23.14,155116.69658886892,9.6571,9.6863,9.6446,9.6488,155116.6966
2006-11-17 09:40:00,23.14,23.15,23.12,23.12,23339.31777378815,9.6488,9.653,9.6405,9.6405,23339.3178
2006-11-17 09:50:00,23.13,23.15,23.12,23.13,94973.0700179533,9.6446,9.653,9.6405,9.6446,94973.07
2006-11-17 10:00:00,23.13,23.13,23.12,23.12,37163.37522441651,9.6446,9.6446,9.6405,9.6405,37163.3752
2006-11-17 10:10:00,23.12,23.13,23.09,23.12,37701.97486535009,9.6405,9.6446,9.628,9.6405,37701.9749
2006-11-17 10:20:00,23.12,23.12,23.11,23.12,22621.18491921005,9.6405,9.6405,9.6363,9.6405,22621.1849
2006-11-17 10:30:00,23.12,23.12,23.07,23.07,54219.03052064631,9.6405,9.6405,9.6196,9.6196,54219.0305
2006-11-17 10:40:00,23.07,23.09,23.06,23.08,15978.456014362657,9.6196,9.628,9.6154,9.6238,15978.456
2006-11-17 10:50:00,23.08,23.11,23.08,23.08,36086.175942549366,9.6238,9.6363,9.6238,9.6238,36086.1759
2006-11-17 11:00:00,23.08,23.09,23.07,23.08,17414.721723518847,9.6238,9.628,9.6196,9.6238,17414.7217
2006-11-17 11:10:00,23.08,23.09,23.07,23.09,22621.18491921005,9.6238,9.628,9.6196,9.628,22621.1849
2006-11-17 11:20:00,23.09,23.1,23.08,23.08,22800.71813285457,9.628,9.6321,9.6238,9.6238,22800.7181
2006-11-17 11:30:00,23.08,23.08,23.06,23.07,52962.298025134645,9.6238,9.6238,9.6154,9.6196,52962.298
2006-11-17 11:40:00,23.07,23.08,23.05,23.08,54398.56373429084,9.6196,9.6238,9.6113,9.6238,54398.5637
2006-11-17 11:50:00,23.08,23.1,23.07,23.1,27109.515260323155,9.6238,9.6321,9.6196,9.6321,27109.5153
2006-11-17 12:00:00,23.1,23.15,23.09,23.13,89946.14003590663,9.6321,9.653,9.628,9.6446,89946.14
2006-11-17 12:10:00,23.13,23.13,23.12,23.12,29802.51346499101,9.6446,9.6446,9.6405,9.6405,29802.5135
2006-11-17 12:20:00,23.12,23.16,23.12,23.14,71633.75224416515,9.6405,9.6571,9.6405,9.6488,71633.7522
2006-11-17 12:30:00,23.14,23.18,23.13,23.17,62657.09156193895,9.6488,9.6655,9.6446,9.6613,62657.0916
2006-11-17 12:40:00,23.17,23.2,23.17,23.17,153859.96409335724,9.6613,9.6738,9.6613,9.6613,153859.9641
2006-11-17 12:50:00,23.17,23.18,23.17,23.17,74326.75044883302,9.6613,9.6655,9.6613,9.6613,74326.7504
2006-11-17 13:00:00,23.17,23.17,23.15,23.17,69838.42010771991,9.6613,9.6613,9.653,9.6613,69838.4201
2006-11-17 13:10:00,23.16,23.17,23.14,23.16,73608.61759425493,9.6571,9.6613,9.6488,9.6571,73608.6176
2006-11-17 13:20:00,23.16,23.17,23.15,23.16,90125.67324955115,9.6571,9.6613,9.653,9.6571,90125.6732
2006-11-17 13:30:00,23.17,23.17,23.13,23.13,41113.10592459604,9.6613,9.6613,9.6446,9.6446,41113.1059
2006-11-17 13:40:00,23.13,23.15,23.13,23.14,13824.057450628365,9.6446,9.653,9.6446,9.6488,13824.0575
2006-11-17 13:50:00,23.15,23.15,23.13,23.15,6642.728904847396,9.653,9.653,9.6446,9.653,6642.7289
2006-11-17 14:00:00,23.14,23.15,23.13,23.14,26929.98204667864,9.6488,9.653,9.6446,9.6488,26929.982
2006-11-17 14:10:00,23.15,23.17,23.13,23.17,37163.37522441651,9.653,9.6613,9.6446,9.6613,37163.3752
2006-11-17 14:20:00,23.17,23.2,23.17,23.19,40215.43985637342,9.6613,9.6738,9.6613,9.6697,40215.4399
2006-11-17 14:30:00,23.2,23.25,23.2,23.24,72531.41831238777,9.6738,9.6947,9.6738,9.6905,72531.4183
2006-11-17 14:40:00,23.24,23.28,23.24,23.28,47037.70197486534,9.6905,9.7072,9.6905,9.7072,47037.702
2006-11-17 14:50:00,23.28,23.3,23.24,23.24,39497.30700179533,9.7072,9.7155,9.6905,9.6905,39497.307
2006-11-17 15:00:00,23.24,23.25,23.22,23.25,76122.08258527826,9.6905,9.6947,9.6822,9.6947,76122.0826
2006-11-17 15:10:00,23.25,23.25,23.23,23.24,36624.77558348294,9.6947,9.6947,9.6863,9.6905,36624.7756
2006-11-17 15:20:00,23.23,23.27,23.23,23.26,81867.14542190304,9.6863,9.703,9.6863,9.6988,81867.1454
2006-11-17 15:30:00,23.27,23.3,23.27,23.28,40035.9066427289,9.703,9.7155,9.703,9.7072,40035.9066
2006-11-17 15:40:00,23.28,23.32,23.28,23.32,77378.81508078994,9.7072,9.7239,9.7072,9.7239,77378.8151
2006-11-17 15:50:00,23.32,23.33,23.3,23.32,59605.02692998204,9.7239,9.728,9.7155,9.7239,59605.0269
2006-11-20 09:30:00,23.26,23.26,23.08,23.12,21364.45242369838,9.6988,9.6988,9.6238,9.6405,21364.4524
2006-11-20 09:40:00,23.12,23.13,23.09,23.09,33213.64452423698,9.6405,9.6446,9.628,9.628,33213.6445
2006-11-20 09:50:00,23.09,23.13,23.06,23.13,80610.41292639136,9.628,9.6446,9.6154,9.6446,80610.4129
2006-11-20 10:00:00,23.13,23.16,23.1,23.13,96409.3357271095,9.6446,9.6571,9.6321,9.6446,96409.3357
2006-11-20 10:10:00,23.13,23.15,23.1,23.15,63554.75763016157,9.6446,9.653,9.6321,9.653,63554.7576
2006-11-20 10:20:00,23.15,23.17,23.13,23.13,19210.05385996409,9.653,9.6613,9.6446,9.6446,19210.0539
2006-11-20 10:30:00,23.13,23.13,23.09,23.12,46678.6355475763,9.6446,9.6446,9.628,9.6405,46678.6355
2006-11-20 10:40:00,23.12,23.12,23.03,23.05,53141.83123877917,9.6405,9.6405,9.6029,9.6113,53141.8312
2006-11-20 10:50:00,23.05,23.06,23.03,23.04,27109.515260323155,9.6113,9.6154,9.6029,9.6071,27109.5153
2006-11-20 11:00:00,23.05,23.05,23.0,23.02,64631.95691202871,9.6113,9.6113,9.5904,9.5988,64631.9569
2006-11-20 11:10:00,23.01,23.02,22.98,23.01,48114.90125673249,9.5946,9.5988,9.5821,9.5946,48114.9013
2006-11-20 11:20:00,23.02,23.03,22.98,23.0,38240.57450628366,9.5988,9.6029,9.5821,9.5904,38240.5745
2006-11-20 11:30:00,22.99,23.07,22.97,23.06,151705.56552962295,9.5863,9.6196,9.5779,9.6154,151705.5655
2006-11-20 11:40:00,23.06,23.08,23.06,23.07,85816.87612208257,9.6154,9.6238,9.6154,9.6196,85816.8761
2006-11-20 11:50:00,23.07,23.09,23.07,23.08,38061.04129263913,9.6196,9.628,9.6196,9.6238,38061.0413
2006-11-20 12:00:00,23.08,23.09,23.06,23.08,68043.08797127468,9.6238,9.628,9.6154,9.6238,68043.088
2006-11-20 12:10:00,23.08,23.08,23.05,23.06,29982.046678635543,9.6238,9.6238,9.6113,9.6154,29982.0467
2006-11-20 12:20:00,23.05,23.05,23.0,23.01,35008.97666068222,9.6113,9.6113,9.5904,9.5946,35008.9767
2006-11-20 12:30:00,23.0,23.0,22.97,22.97,19748.653500897664,9.5904,9.5904,9.5779,9.5779,19748.6535
2006-11-20 12:40:00,22.98,22.98,22.96,22.97,33034.11131059245,9.5821,9.5821,9.5738,9.5779,33034.1113
2006-11-20 12:50:00,22.96,22.97,22.95,22.97,17953.321364452422,9.5738,9.5779,9.5696,9.5779,17953.3214
2006-11-20 13:00:00,22.97,22.97,22.95,22.95,40754.03949730699,9.5779,9.5779,9.5696,9.5696,40754.0395
2006-11-20 13:10:00,22.95,22.95,22.92,22.93,30161.579892280068,9.5696,9.5696,9.5571,9.5612,30161.5799
2006-11-20 13:20:00,22.93,22.94,22.9,22.94,39138.24057450628,9.5612,9.5654,9.5487,9.5654,39138.2406
2006-11-20 13:30:00,22.93,22.94,22.91,22.91,18671.45421903052,9.5612,9.5654,9.5529,9.5529,18671.4542
2006-11-20 13:40:00,22.91,22.93,22.9,22.9,25134.64991023339,9.5529,9.5612,9.5487,9.5487,25134.6499
2006-11-20 13:50:00,22.9,22.9,22.88,22.89,21364.45242369838,9.5487,9.5487,9.5404,9.5446,21364.4524
2006-11-20 14:00:00,22.88,22.9,22.88,22.89,72531.41831238777,9.5404,9.5487,9.5404,9.5446,72531.4183
2006-11-20 14:10:00,22.89,22.93,22.85,22.85,70197.48653500897,9.5446,9.5612,9.5279,9.5279,70197.4865
2006-11-20 14:20:00,22.85,22.86,22.81,22.81,46319.56912028725,9.5279,9.5321,9.5112,9.5112,46319.5691
2006-11-20 14:30:00,22.81,22.81,22.76,22.78,84201.07719928185,9.5112,9.5112,9.4904,9.4987,84201.0772
2006-11-20 14:40:00,22.78,22.78,22.74,22.76,83303.41113105923,9.4987,9.4987,9.482,9.4904,83303.4111
2006-11-20 14:50:00,22.76,22.78,22.76,22.77,118132.85457809691,9.4904,9.4987,9.4904,9.4945,118132.8546
2006-11-20 15:00:00,22.77,22.78,22.75,22.78,67504.4883303411,9.4945,9.4987,9.4862,9.4987,67504.4883
2006-11-20 15:10:00,22.78,22.89,22.78,22.89,67324.95511669658,9.4987,9.5446,9.4987,9.5446,67324.9551
2006-11-20 15:20:00,22.89,22.89,22.83,22.83,67145.42190305206,9.5446,9.5446,9.5195,9.5195,67145.4219
2006-11-20 15:30:00,22.84,22.88,22.83,22.88,30341.1131059246,9.5237,9.5404,9.5195,9.5404,30341.1131
2006-11-20 15:40:00,22.88,22.89,22.84,22.84,98743.26750448832,9.5404,9.5446,9.5237,9.5237,98743.2675
2006-11-20 15:50:00,22.84,22.88,22.84,22.86,77019.74865350088,9.5237,9.5404,9.5237,9.5321,77019.7487
2006-11-21 09:30:00,22.87,22.95,22.85,22.95,55116.69658886893,9.5362,9.5696,9.5279,9.5696,55116.6966
2006-11-21 09:40:00,22.96,22.98,22.91,22.95,35727.10951526032,9.5738,9.5821,9.5529,9.5696,35727.1095
2006-11-21 09:50:00,22.95,22.95,22.88,22.88,17235.188509874326,9.5696,9.5696,9.5404,9.5404,17235.1885
2006-11-21 10:00:00,22.88,22.9,22.88,22.89,14542.19030520646,9.5404,9.5487,9.5404,9.5446,14542.1903
2006-11-21 10:10:00,22.89,22.89,22.8,22.82,50807.89946140035,9.5446,9.5446,9.507,9.5154,50807.8995
2006-11-21 10:20:00,22.82,22.88,22.81,22.87,37163.37522441651,9.5154,9.5404,9.5112,9.5362,37163.3752
2006-11-21 10:30:00,22.87,22.89,22.81,22.83,17414.721723518847,9.5362,9.5446,9.5112,9.5195,17414.7217
2006-11-21 10:40:00,22.84,22.85,22.81,22.85,18312.38779174147,9.5237,9.5279,9.5112,9.5279,18312.3878
2006-11-21 10:50:00,22.84,22.89,22.84,22.89,53680.43087971274,9.5237,9.5446,9.5237,9.5446,53680.4309
2006-11-21 11:00:00,22.9,22.99,22.89,22.98,42728.90484739676,9.5487,9.5863,9.5446,9.5821,42728.9048
2006-11-21 11:10:00,22.98,23.01,22.98,23.01,37522.44165170556,9.5821,9.5946,9.5821,9.5946,37522.4417
2006-11-21 11:20:00,23.01,23.07,23.0,23.07,48653.50089766606,9.5946,9.6196,9.5904,9.6196,48653.5009
2006-11-21 11:30:00,23.07,23.08,23.05,23.07,9874.326750448832,9.6196,9.6238,9.6113,9.6196,9874.3268
2006-11-21 11:40:00,23.07,23.09,23.06,23.07,13824.057450628365,9.6196,9.628,9.6154,9.6196,13824.0575
2006-11-21 11:50:00,23.08,23.08,23.03,23.04,14901.256732495507,9.6238,9.6238,9.6029,9.6071,14901.2567
2006-11-21 12:00:00,23.04,23.04,22.99,23.03,28366.247755834826,9.6071,9.6071,9.5863,9.6029,28366.2478
2006-11-21 12:10:00,23.04,23.05,23.03,23.04,11310.592459605024,9.6071,9.6113,9.6029,9.6071,11310.5925
2006-11-21 12:20:00,23.05,23.06,23.02,23.04,15619.389587073609,9.6113,9.6154,9.5988,9.6071,15619.3896
2006-11-21 12:30:00,23.03,23.03,23.0,23.0,9874.326750448832,9.6029,9.6029,9.5904,9.5904,9874.3268
2006-11-21 12:40:00,23.01,23.01,22.99,22.99,5206.463195691202,9.5946,9.5946,9.5863,9.5863,5206.4632
2006-11-21 12:50:00,23.0,23.01,23.0,23.0,2872.531418312388,9.5904,9.5946,9.5904,9.5904,2872.5314
2006-11-21 13:00:00,23.0,23.04,22.99,23.01,12746.85816876122,9.5904,9.6071,9.5863,9.5946,12746.8582
2006-11-21 13:10:00,23.0,23.02,23.0,23.0,19210.05385996409,9.5904,9.5988,9.5904,9.5904,19210.0539
2006-11-21 13:20:00,22.99,22.99,22.97,22.97,8617.594254937163,9.5863,9.5863,9.5779,9.5779,8617.5943
2006-11-21 13:30:00,22.97,22.97,22.94,22.94,17414.721723518847,9.5779,9.5779,9.5654,9.5654,17414.7217
2006-11-21 13:40:00,22.94,22.95,22.92,22.94,34829.443447037695,9.5654,9.5696,9.5571,9.5654,34829.4434
2006-11-21 13:50:00,22.95,22.95,22.93,22.94,24955.116696588862,9.5696,9.5696,9.5612,9.5654,24955.1167
2006-11-21 14:00:00,22.94,22.94,22.93,22.94,11669.658886894074,9.5654,9.5654,9.5612,9.5654,11669.6589
2006-11-21 14:10:00,22.93,22.95,22.93,22.93,26391.38240574506,9.5612,9.5696,9.5612,9.5612,26391.3824
2006-11-21 14:20:00,22.93,22.94,22.91,22.94,33213.64452423698,9.5612,9.5654,9.5529,9.5654,33213.6445
2006-11-21 14:30:00,22.94,22.95,22.93,22.95,37701.97486535009,9.5654,9.5696,9.5612,9.5696,37701.9749
2006-11-21 14:40:00,22.95,22.98,22.94,22.98,38958.70736086175,9.5696,9.5821,9.5654,9.5821,38958.7074
2006-11-21 14:50:00,22.97,22.97,22.93,22.93,47396.76840215439,9.5779,9.5779,9.5612,9.5612,47396.7684
2006-11-21 15:00:00,22.94,22.95,22.92,22.92,51885.098743267496,9.5654,9.5696,9.5571,9.5571,51885.0987
2006-11-21 15:10:00,22.92,22.92,22.89,22.9,59245.960502692986,9.5571,9.5571,9.5446,9.5487,59245.9605
2006-11-21 15:20:00,22.89,22.9,22.85,22.88,100359.06642728904,9.5446,9.5487,9.5279,9.5404,100359.0664
2006-11-21 15:30:00,22.87,22.88,22.86,22.86,49551.16696588868,9.5362,9.5404,9.5321,9.5321,49551.167
2006-11-21 15:40:00,22.86,22.91,22.86,22.91,48114.90125673249,9.5321,9.5529,9.5321,9.5529,48114.9013
2006-11-21 15:50:00,22.91,22.94,22.86,22.89,134111.31059245957,9.5529,9.5654,9.5321,9.5446,134111.3106
2006-11-22 09:30:00,22.86,22.95,22.84,22.9,83662.47755834828,9.5321,9.5696,9.5237,9.5487,83662.4776
2006-11-22 09:40:00,22.89,22.97,22.84,22.86,47755.83482944344,9.5446,9.5779,9.5237,9.5321,47755.8348
2006-11-22 09:50:00,22.86,22.89,22.84,22.86,29443.44703770197,9.5321,9.5446,9.5237,9.5321,29443.447
2006-11-22 10:00:00,22.85,22.99,22.7,22.88,129622.98025134648,9.5279,9.5863,9.4653,9.5404,129622.9803
2006-11-22 10:10:00,22.88,22.93,22.85,22.92,33931.77737881507,9.5404,9.5612,9.5279,9.5571,33931.7774
2006-11-22 10:20:00,22.92,22.96,22.91,22.96,21184.919210053857,9.5571,9.5738,9.5529,9.5738,21184.9192
2006-11-22 10:30:00,22.96,23.01,22.95,23.0,36804.308797127465,9.5738,9.5946,9.5696,9.5904,36804.3088
2006-11-22 10:40:00,22.99,23.07,22.99,23.05,20646.319569120285,9.5863,9.6196,9.5863,9.6113,20646.3196
2006-11-22 10:50:00,23.05,23.05,22.95,22.95,12926.391382405744,9.6113,9.6113,9.5696,9.5696,12926.3914
2006-11-22 11:00:00,22.95,22.99,22.94,22.99,24955.116696588862,9.5696,9.5863,9.5654,9.5863,24955.1167
2006-11-22 11:10:00,22.99,23.03,22.98,23.02,38240.57450628366,9.5863,9.6029,9.5821,9.5988,38240.5745
2006-11-22 11:20:00,23.02,23.02,22.9,22.9,73608.61759425493,9.5988,9.5988,9.5487,9.5487,73608.6176
2006-11-22 11:30:00,22.9,22.91,22.88,22.91,68043.08797127468,9.5487,9.5529,9.5404,9.5529,68043.088
2006-11-22 11:40:00,22.91,22.93,22.87,22.89,31418.31238779173,9.5529,9.5612,9.5362,9.5446,31418.3124
2006-11-22 11:50:00,22.89,22.91,22.85,22.85,21364.45242369838,9.5446,9.5529,9.5279,9.5279,21364.4524
2006-11-22 12:00:00,22.85,22.89,22.85,22.89,25134.64991023339,9.5279,9.5446,9.5279,9.5446,25134.6499
2006-11-22 12:10:00,22.89,22.89,22.86,22.86,20466.78635547576,9.5446,9.5446,9.5321,9.5321,20466.7864
2006-11-22 12:20:00,22.86,22.89,22.86,22.89,39497.30700179533,9.5321,9.5446,9.5321,9.5446,39497.307
2006-11-22 12:30:00,22.89,22.93,22.89,22.93,30341.1131059246,9.5446,9.5612,9.5446,9.5612,30341.1131
2006-11-22 12:40:00,22.93,22.98,22.92,22.97,111310.59245960502,9.5612,9.5821,9.5571,9.5779,111310.5925
2006-11-22 12:50:00,22.98,23.01,22.98,22.99,35188.509874326744,9.5821,9.5946,9.5821,9.5863,35188.5099
2006-11-22 13:00:00,23.0,23.0,22.99,23.0,52962.298025134645,9.5904,9.5904,9.5863,9.5904,52962.298
2006-11-22 13:10:00,23.0,23.0,22.98,23.0,28366.247755834826,9.5904,9.5904,9.5821,9.5904,28366.2478
2006-11-22 13:20:00,23.0,23.0,22.98,22.98,12926.391382405744,9.5904,9.5904,9.5821,9.5821,12926.3914
2006-11-22 13:30:00,22.98,22.99,22.96,22.97,84560.1436265709,9.5821,9.5863,9.5738,9.5779,84560.1436
2006-11-22 13:40:00,22.97,22.98,22.96,22.97,32136.445242369835,9.5779,9.5821,9.5738,9.5779,32136.4452
2006-11-22 13:50:00,22.96,22.99,22.95,22.97,40754.03949730699,9.5738,9.5863,9.5696,9.5779,40754.0395
2006-11-22 14:00:00,22.97,22.99,22.97,22.97,22082.58527827648,9.5779,9.5863,9.5779,9.5779,22082.5853
2006-11-22 14:10:00,22.97,22.99,22.95,22.99,68581.68761220825,9.5779,9.5863,9.5696,9.5863,68581.6876
2006-11-22 14:20:00,22.98,23.02,22.97,22.97,56014.36265709155,9.5821,9.5988,9.5779,9.5779,56014.3627
2006-11-22 14:30:00,22.98,22.99,22.95,22.96,51885.098743267496,9.5821,9.5863,9.5696,9.5738,51885.0987
2006-11-22 14:40:00,22.97,23.02,22.97,23.02,24236.98384201077,9.5779,9.5988,9.5779,9.5988,24236.9838
2006-11-22 14:50:00,23.0,23.02,22.99,23.0,25852.782764811487,9.5904,9.5988,9.5863,9.5904,25852.7828
2006-11-22 15:00:00,23.0,23.01,22.98,23.0,96588.86894075402,9.5904,9.5946,9.5821,9.5904,96588.8689
2006-11-22 15:10:00,23.0,23.0,22.99,22.99,57091.5619389587,9.5904,9.5904,9.5863,9.5863,57091.5619
2006-11-22 15:20:00,23.0,23.0,22.98,22.98,34111.3105924596,9.5904,9.5904,9.5821,9.5821,34111.3106
2006-11-22 15:30:00,22.98,22.99,22.98,22.99,35547.576301615794,9.5821,9.5863,9.5821,9.5863,35547.5763
2006-11-22 15:40:00,22.99,22.99,22.98,22.99,60502.69299820466,9.5863,9.5863,9.5821,9.5863,60502.693
2006-11-22 15:50:00,22.99,23.04,22.99,23.03,107899.46140035904,9.5863,9.6071,9.5863,9.6029,107899.4614
2006-11-24 09:30:00,22.89,23.0,22.86,22.94,36445.242369838415,9.5446,9.5904,9.5321,9.5654,36445.2424
2006-11-24 09:40:00,22.95,22.95,22.84,22.84,18850.987432675043,9.5696,9.5696,9.5237,9.5237,18850.9874
2006-11-24 09:50:00,22.82,22.9,22.81,22.85,33393.1777378815,9.5154,9.5487,9.5112,9.5279,33393.1777
2006-11-24 10:00:00,22.85,22.91,22.85,22.89,23518.85098743267,9.5279,9.5529,9.5279,9.5446,23518.851
2006-11-24 10:10:00,22.89,22.91,22.89,22.9,17773.788150807897,9.5446,9.5529,9.5446,9.5487,17773.7882
2006-11-24 10:20:00,22.92,22.95,22.91,22.95,20825.852782764807,9.5571,9.5696,9.5529,9.5696,20825.8528
2006-11-24 10:30:00,22.94,22.95,22.92,22.92,22800.71813285457,9.5654,9.5696,9.5571,9.5571,22800.7181
2006-11-24 10:40:00,22.92,22.92,22.88,22.88,22980.2513464991,9.5571,9.5571,9.5404,9.5404,22980.2513
2006-11-24 10:50:00,22.88,22.92,22.88,22.91,27468.581687612204,9.5404,9.5571,9.5404,9.5529,27468.5817
2006-11-24 11:00:00,22.91,22.91,22.88,22.91,17235.188509874326,9.5529,9.5529,9.5404,9.5529,17235.1885
2006-11-24 11:10:00,22.91,22.97,22.91,22.94,22082.58527827648,9.5529,9.5779,9.5529,9.5654,22082.5853
2006-11-24 11:20:00,22.94,22.94,22.89,22.89,17773.788150807897,9.5654,9.5654,9.5446,9.5446,17773.7882
2006-11-24 11:30:00,22.89,22.95,22.89,22.94,31238.779174147214,9.5446,9.5696,9.5446,9.5654,31238.7792
2006-11-24 11:40:00,22.95,23.02,22.95,23.02,85098.74326750447,9.5696,9.5988,9.5696,9.5988,85098.7433
2006-11-24 11:50:00,23.02,23.08,23.02,23.05,19030.520646319565,9.5988,9.6238,9.5988,9.6113,19030.5206
2006-11-24 12:00:00,23.05,23.06,23.04,23.04,14183.123877917413,9.6113,9.6154,9.6071,9.6071,14183.1239
2006-11-24 12:10:00,23.04,23.05,23.03,23.05,16876.122082585276,9.6071,9.6113,9.6029,9.6113,16876.1221
2006-11-24 12:20:00,23.05,23.07,23.05,23.05,14901.256732495507,9.6113,9.6196,9.6113,9.6113,14901.2567
2006-11-24 12:30:00,23.05,23.09,23.04,23.08,40754.03949730699,9.6113,9.628,9.6071,9.6238,40754.0395
2006-11-24 12:40:00,23.08,23.08,22.96,22.98,52244.16517055655,9.6238,9.6238,9.5738,9.5821,52244.1652
2006-11-24 12:50:00,22.98,22.99,22.95,22.98,74326.75044883302,9.5821,9.5863,9.5696,9.5821,74326.7504
2006-11-24 13:00:00,22.98,22.98,22.96,22.96,118671.45421903052,9.5821,9.5821,9.5738,9.5738,118671.4542
2006-11-24 13:10:00,22.96,22.96,22.96,22.96,0.0,9.5738,9.5738,9.5738,9.5738,0.0
2006-11-24 13:20:00,22.96,22.96,22.96,22.96,0.0,9.5738,9.5738,9.5738,9.5738,0.0
2006-11-24 13:30:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 13:40:00,22.91,22.91,22.91,22.91,359.0664272890484,9.5529,9.5529,9.5529,9.5529,359.0664
2006-11-24 13:50:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 14:00:00,22.91,22.91,22.91,22.91,359.0664272890484,9.5529,9.5529,9.5529,9.5529,359.0664
2006-11-24 14:10:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 14:20:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:30:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:40:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:50:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:00:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:10:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:20:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:30:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:40:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:50:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-27 09:30:00,22.89,22.93,22.86,22.86,36624.77558348294,9.5446,9.5612,9.5321,9.5321,36624.7756
2006-11-27 09:40:00,22.86,22.86,22.74,22.74,48294.43447037701,9.5321,9.5321,9.482,9.482,48294.4345
2006-11-27 09:50:00,22.74,22.77,22.63,22.64,46678.6355475763,9.482,9.4945,9.4361,9.4403,46678.6355
2006-11-27 10:00:00,22.61,22.63,22.56,22.56,57630.16157989227,9.4278,9.4361,9.407,9.407,57630.1616
2006-11-27 10:10:00,22.58,22.61,22.55,22.59,66068.2226211849,9.4153,9.4278,9.4028,9.4195,66068.2226
2006-11-27 10:20:00,22.58,22.6,22.56,22.56,56732.49551166965,9.4153,9.4236,9.407,9.407,56732.4955
2006-11-27 10:30:00,22.56,22.56,22.49,22.5,158168.76122082584,9.407,9.407,9.3778,9.3819,158168.7612
2006-11-27 10:40:00,22.5,22.54,22.5,22.52,47037.70197486534,9.3819,9.3986,9.3819,9.3903,47037.702
2006-11-27 10:50:00,22.53,22.6,22.53,22.6,78096.94793536804,9.3945,9.4236,9.3945,9.4236,78096.9479
2006-11-27 11:00:00,22.6,22.6,22.56,22.59,175763.01615798922,9.4236,9.4236,9.407,9.4195,175763.0162
2006-11-27 11:10:00,22.59,22.59,22.5,22.5,157989.22800718131,9.4195,9.4195,9.3819,9.3819,157989.228
2006-11-27 11:20:00,22.51,22.52,22.41,22.41,52603.2315978456,9.3861,9.3903,9.3444,9.3444,52603.2316
2006-11-27 11:30:00,22.42,22.44,22.39,22.42,50448.8330341113,9.3486,9.3569,9.3361,9.3486,50448.833
2006-11-27 11:40:00,22.42,22.44,22.36,22.39,38599.64093357271,9.3486,9.3569,9.3236,9.3361,38599.6409
2006-11-27 11:50:00,22.39,22.41,22.38,22.4,26211.849192100533,9.3361,9.3444,9.3319,9.3402,26211.8492
2006-11-27 12:00:00,22.4,22.41,22.39,22.41,24596.050269299816,9.3402,9.3444,9.3361,9.3444,24596.0503
2006-11-27 12:10:00,22.41,22.44,22.41,22.42,25493.71633752244,9.3444,9.3569,9.3444,9.3486,25493.7163
2006-11-27 12:20:00,22.44,22.44,22.38,22.38,38779.17414721723,9.3569,9.3569,9.3319,9.3319,38779.1741
2006-11-27 12:30:00,22.38,22.38,22.27,22.28,55296.22980251346,9.3319,9.3319,9.286,9.2902,55296.2298
2006-11-27 12:40:00,22.29,22.29,22.21,22.24,92100.53859964092,9.2944,9.2944,9.261,9.2735,92100.5386
2006-11-27 12:50:00,22.24,22.24,22.21,22.21,43985.637342908434,9.2735,9.2735,9.261,9.261,43985.6373
2006-11-27 13:00:00,22.21,22.24,22.18,22.24,71633.75224416515,9.261,9.2735,9.2485,9.2735,71633.7522
2006-11-27 13:10:00,22.24,22.25,22.21,22.22,68222.6211849192,9.2735,9.2777,9.261,9.2652,68222.6212
2006-11-27 13:20:00,22.22,22.25,22.22,22.24,115260.32315978454,9.2652,9.2777,9.2652,9.2735,115260.3232
2006-11-27 13:30:00,22.25,22.25,22.22,22.25,245421.9030520646,9.2777,9.2777,9.2652,9.2777,245421.9031
2006-11-27 13:40:00,22.24,22.26,22.22,22.24,325134.64991023333,9.2735,9.2819,9.2652,9.2735,325134.6499
2006-11-27 13:50:00,22.24,22.25,22.22,22.24,125852.78276481148,9.2735,9.2777,9.2652,9.2735,125852.7828
2006-11-27 14:00:00,22.24,22.24,22.21,22.21,108258.5278276481,9.2735,9.2735,9.261,9.261,108258.5278
2006-11-27 14:10:00,22.21,22.21,22.19,22.19,49192.10053859963,9.261,9.261,9.2527,9.2527,49192.1005
2006-11-27 14:20:00,22.19,22.19,22.11,22.12,73070.01795332135,9.2527,9.2527,9.2193,9.2235,73070.018
2006-11-27 14:30:00,22.12,22.12,22.09,22.09,102154.39856373428,9.2235,9.2235,9.211,9.211,102154.3986
2006-11-27 14:40:00,22.09,22.09,22.04,22.04,119030.52064631956,9.211,9.211,9.1901,9.1901,119030.5206
2006-11-27 14:50:00,22.04,22.06,21.97,21.98,67504.4883303411,9.1901,9.1985,9.1609,9.1651,67504.4883
2006-11-27 15:00:00,21.99,22.01,21.98,22.0,62477.55834829443,9.1693,9.1776,9.1651,9.1735,62477.5583
2006-11-27 15:10:00,22.01,22.02,22.0,22.0,66068.2226211849,9.1776,9.1818,9.1735,9.1735,66068.2226
2006-11-27 15:20:00,22.0,22.12,21.99,22.12,185098.74326750447,9.1735,9.2235,9.1693,9.2235,185098.7433
2006-11-27 15:30:00,22.12,22.24,22.12,22.24,195152.6032315978,9.2235,9.2735,9.2235,9.2735,195152.6032
2006-11-27 15:40:00,22.23,22.35,22.22,22.32,166786.355475763,9.2694,9.3194,9.2652,9.3069,166786.3555
2006-11-27 15:50:00,22.32,22.33,22.28,22.28,156373.4290843806,9.3069,9.3111,9.2902,9.2902,156373.4291
2006-11-28 09:30:00,22.28,22.28,22.17,22.17,77737.88150807898,9.2902,9.2902,9.2443,9.2443,77737.8815
2006-11-28 09:40:00,22.17,22.21,22.12,22.19,62298.0251346499,9.2443,9.261,9.2235,9.2527,62298.0251
2006-11-28 09:50:00,22.18,22.21,22.14,22.14,40394.97307001795,9.2485,9.261,9.2318,9.2318,40394.9731
2006-11-28 10:00:00,22.14,22.24,22.12,22.15,48653.50089766606,9.2318,9.2735,9.2235,9.236,48653.5009
2006-11-28 10:10:00,22.15,22.15,22.11,22.14,32315.97845601436,9.236,9.236,9.2193,9.2318,32315.9785
2006-11-28 10:20:00,22.13,22.14,22.11,22.12,75583.4829443447,9.2277,9.2318,9.2193,9.2235,75583.4829
2006-11-28 10:30:00,22.12,22.12,22.05,22.06,106642.72890484738,9.2235,9.2235,9.1943,9.1985,106642.7289
2006-11-28 10:40:00,22.07,22.15,22.06,22.15,90305.20646319567,9.2026,9.236,9.1985,9.236,90305.2065
2006-11-28 10:50:00,22.15,22.17,22.15,22.16,200897.66606822252,9.236,9.2443,9.236,9.2402,200897.6661
2006-11-28 11:00:00,22.16,22.17,22.15,22.16,42190.30520646319,9.2402,9.2443,9.236,9.2402,42190.3052
2006-11-28 11:10:00,22.16,22.16,22.12,22.16,46858.16876122082,9.2402,9.2402,9.2235,9.2402,46858.1688
2006-11-28 11:20:00,22.15,22.15,22.12,22.12,27648.11490125673,9.236,9.236,9.2235,9.2235,27648.1149
2006-11-28 11:30:00,22.11,22.14,22.11,22.13,31418.31238779173,9.2193,9.2318,9.2193,9.2277,31418.3124
2006-11-28 11:40:00,22.14,22.14,22.08,22.08,31777.378815080785,9.2318,9.2318,9.2068,9.2068,31777.3788
2006-11-28 11:50:00,22.07,22.12,22.07,22.12,24775.58348294434,9.2026,9.2235,9.2026,9.2235,24775.5835
2006-11-28 12:00:00,22.11,22.12,22.11,22.12,31956.91202872531,9.2193,9.2235,9.2193,9.2235,31956.912
2006-11-28 12:10:00,22.13,22.14,22.11,22.11,25314.183123877912,9.2277,9.2318,9.2193,9.2193,25314.1831
2006-11-28 12:20:00,22.12,22.14,22.1,22.13,35906.642728904844,9.2235,9.2318,9.2152,9.2277,35906.6427
2006-11-28 12:30:00,22.13,22.14,22.11,22.12,43087.97127468581,9.2277,9.2318,9.2193,9.2235,43087.9713
2006-11-28 12:40:00,22.13,22.13,22.11,22.12,20825.852782764807,9.2277,9.2277,9.2193,9.2235,20825.8528
2006-11-28 12:50:00,22.12,22.16,22.11,22.13,29263.913824057447,9.2235,9.2402,9.2193,9.2277,29263.9138
2006-11-28 13:00:00,22.13,22.19,22.12,22.17,25134.64991023339,9.2277,9.2527,9.2235,9.2443,25134.6499
2006-11-28 13:10:00,22.17,22.17,22.11,22.11,34829.443447037695,9.2443,9.2443,9.2193,9.2193,34829.4434
2006-11-28 13:20:00,22.11,22.13,22.11,22.12,19748.653500897664,9.2193,9.2277,9.2193,9.2235,19748.6535
2006-11-28 13:30:00,22.12,22.16,22.12,22.16,35906.642728904844,9.2235,9.2402,9.2235,9.2402,35906.6427
2006-11-28 13:40:00,22.16,22.19,22.14,22.15,31418.31238779173,9.2402,9.2527,9.2318,9.236,31418.3124
2006-11-28 13:50:00,22.15,22.17,22.15,22.17,20466.78635547576,9.236,9.2443,9.236,9.2443,20466.7864
2006-11-28 14:00:00,22.16,22.17,22.15,22.17,18312.38779174147,9.2402,9.2443,9.236,9.2443,18312.3878
2006-11-28 14:10:00,22.17,22.19,22.16,22.16,17055.6552962298,9.2443,9.2527,9.2402,9.2402,17055.6553
2006-11-28 14:20:00,22.16,22.19,22.15,22.17,27827.64811490125,9.2402,9.2527,9.236,9.2443,27827.6481
2006-11-28 14:30:00,22.17,22.18,22.15,22.16,68761.22082585277,9.2443,9.2485,9.236,9.2402,68761.2208
2006-11-28 14:40:00,22.15,22.16,22.14,22.15,74147.2172351885,9.236,9.2402,9.2318,9.236,74147.2172
2006-11-28 14:50:00,22.15,22.16,22.15,22.16,37701.97486535009,9.236,9.2402,9.236,9.2402,37701.9749
2006-11-28 15:00:00,22.17,22.19,22.15,22.16,72890.48473967683,9.2443,9.2527,9.236,9.2402,72890.4847
2006-11-28 15:10:00,22.16,22.17,22.15,22.17,71633.75224416515,9.2402,9.2443,9.236,9.2443,71633.7522
2006-11-28 15:20:00,22.17,22.17,22.15,22.16,58168.76122082584,9.2443,9.2443,9.236,9.2402,58168.7612
2006-11-28 15:30:00,22.16,22.2,22.16,22.19,35906.642728904844,9.2402,9.2568,9.2402,9.2527,35906.6427
2006-11-28 15:40:00,22.19,22.22,22.18,22.22,210592.4596050269,9.2527,9.2652,9.2485,9.2652,210592.4596
2006-11-28 15:50:00,22.22,22.26,22.21,22.23,95870.73608617592,9.2652,9.2819,9.261,9.2694,95870.7361
2006-11-29 09:30:00,22.17,22.17,21.96,21.96,123698.38420107718,9.2443,9.2443,9.1568,9.1568,123698.3842
2006-11-29 09:40:00,21.96,22.13,21.91,22.12,179533.21364452422,9.1568,9.2277,9.1359,9.2235,179533.2136
2006-11-29 09:50:00,22.12,22.13,22.0,22.02,165529.62298025133,9.2235,9.2277,9.1735,9.1818,165529.623
2006-11-29 10:00:00,22.0,22.11,22.0,22.07,141472.17235188506,9.1735,9.2193,9.1735,9.2026,141472.1724
2006-11-29 10:10:00,22.07,22.1,22.07,22.09,47396.76840215439,9.2026,9.2152,9.2026,9.211,47396.7684
2006-11-29 10:20:00,22.09,22.14,22.07,22.11,44883.303411131055,9.211,9.2318,9.2026,9.2193,44883.3034
2006-11-29 10:30:00,22.12,22.15,22.12,22.15,85457.80969479353,9.2235,9.236,9.2235,9.236,85457.8097
2006-11-29 10:40:00,22.15,22.16,22.14,22.15,97127.4685816876,9.236,9.2402,9.2318,9.236,97127.4686
2006-11-29 10:50:00,22.15,22.17,22.14,22.17,38420.10771992818,9.236,9.2443,9.2318,9.2443,38420.1077
2006-11-29 11:00:00,22.17,22.33,22.17,22.32,82405.7450628366,9.2443,9.3111,9.2443,9.3069,82405.7451
2006-11-29 11:10:00,22.33,22.38,22.33,22.38,97845.6014362657,9.3111,9.3319,9.3111,9.3319,97845.6014
2006-11-29 11:20:00,22.38,22.42,22.36,22.38,117055.6552962298,9.3319,9.3486,9.3236,9.3319,117055.6553
2006-11-29 11:30:00,22.39,22.4,22.37,22.4,26929.98204667864,9.3361,9.3402,9.3277,9.3402,26929.982
2006-11-29 11:40:00,22.4,22.4,22.37,22.38,44524.236983842005,9.3402,9.3402,9.3277,9.3319,44524.237
2006-11-29 11:50:00,22.38,22.4,22.37,22.37,15619.389587073609,9.3319,9.3402,9.3277,9.3277,15619.3896
2006-11-29 12:00:00,22.37,22.41,22.37,22.39,16876.122082585276,9.3277,9.3444,9.3277,9.3361,16876.1221
2006-11-29 12:10:00,22.39,22.41,22.39,22.4,23518.85098743267,9.3361,9.3444,9.3361,9.3402,23518.851
2006-11-29 12:20:00,22.4,22.4,22.39,22.39,51705.565529622974,9.3402,9.3402,9.3361,9.3361,51705.5655
2006-11-29 12:30:00,22.39,22.39,22.35,22.36,75224.41651705564,9.3361,9.3361,9.3194,9.3236,75224.4165
2006-11-29 12:40:00,22.36,22.36,22.35,22.36,107899.46140035904,9.3236,9.3236,9.3194,9.3236,107899.4614
2006-11-29 12:50:00,22.35,22.36,22.31,22.34,78815.08078994612,9.3194,9.3236,9.3027,9.3152,78815.0808
2006-11-29 13:00:00,22.34,22.35,22.32,22.34,129982.04667863552,9.3152,9.3194,9.3069,9.3152,129982.0467
2006-11-29 13:10:00,22.34,22.34,22.29,22.31,27289.04847396768,9.3152,9.3152,9.2944,9.3027,27289.0485
2006-11-29 13:20:00,22.31,22.32,22.3,22.31,27109.515260323155,9.3027,9.3069,9.2985,9.3027,27109.5153
2006-11-29 13:30:00,22.3,22.34,22.29,22.29,105385.99640933573,9.2985,9.3152,9.2944,9.2944,105385.9964
2006-11-29 13:40:00,22.3,22.34,22.3,22.34,79533.21364452422,9.2985,9.3152,9.2985,9.3152,79533.2136
2006-11-29 13:50:00,22.34,22.34,22.32,22.33,27468.581687612204,9.3152,9.3152,9.3069,9.3111,27468.5817
2006-11-29 14:00:00,22.34,22.34,22.33,22.34,38779.17414721723,9.3152,9.3152,9.3111,9.3152,38779.1741
2006-11-29 14:10:00,22.33,22.34,22.31,22.32,137701.97486535006,9.3111,9.3152,9.3027,9.3069,137701.9749
2006-11-29 14:20:00,22.33,22.35,22.32,22.34,141292.63913824054,9.3111,9.3194,9.3069,9.3152,141292.6391
2006-11-29 14:30:00,22.34,22.36,22.34,22.35,108617.59425493715,9.3152,9.3236,9.3152,9.3194,108617.5943
2006-11-29 14:40:00,22.35,22.37,22.35,22.36,101256.73249551163,9.3194,9.3277,9.3194,9.3236,101256.7325
2006-11-29 14:50:00,22.36,22.37,22.35,22.36,49551.16696588868,9.3236,9.3277,9.3194,9.3236,49551.167
2006-11-29 15:00:00,22.36,22.37,22.27,22.28,628725.3141831238,9.3236,9.3277,9.286,9.2902,628725.3142
2006-11-29 15:10:00,22.28,22.29,22.26,22.26,25314.183123877912,9.2902,9.2944,9.2819,9.2819,25314.1831
2006-11-29 15:20:00,22.26,22.26,22.24,22.25,44883.303411131055,9.2819,9.2819,9.2735,9.2777,44883.3034
2006-11-29 15:30:00,22.25,22.29,22.25,22.27,39676.84021543985,9.2777,9.2944,9.2777,9.286,39676.8402
2006-11-29 15:40:00,22.27,22.28,22.25,22.25,82226.21184919208,9.286,9.2902,9.2777,9.2777,82226.2118
2006-11-29 15:50:00,22.25,22.27,22.22,22.27,141472.17235188506,9.2777,9.286,9.2652,9.286,141472.1724
2006-11-30 09:30:00,22.28,22.46,22.28,22.46,130700.17953321362,9.2902,9.3653,9.2902,9.3653,130700.1795
2006-11-30 09:40:00,22.46,22.51,22.45,22.51,47755.83482944344,9.3653,9.3861,9.3611,9.3861,47755.8348
2006-11-30 09:50:00,22.49,22.53,22.49,22.51,206283.6624775583,9.3778,9.3945,9.3778,9.3861,206283.6625
2006-11-30 10:00:00,22.51,22.51,22.44,22.46,70736.08617594253,9.3861,9.3861,9.3569,9.3653,70736.0862
2006-11-30 10:10:00,22.46,22.48,22.46,22.47,42728.90484739676,9.3653,9.3736,9.3653,9.3694,42728.9048
2006-11-30 10:20:00,22.47,22.47,22.4,22.43,45062.83662477558,9.3694,9.3694,9.3402,9.3528,45062.8366
2006-11-30 10:30:00,22.43,22.44,22.35,22.39,20287.25314183124,9.3528,9.3569,9.3194,9.3361,20287.2531
2006-11-30 10:40:00,22.4,22.47,22.4,22.41,62657.09156193895,9.3402,9.3694,9.3402,9.3444,62657.0916
2006-11-30 10:50:00,22.42,22.47,22.4,22.45,54219.03052064631,9.3486,9.3694,9.3402,9.3611,54219.0305
2006-11-30 11:00:00,22.45,22.45,22.39,22.39,64631.95691202871,9.3611,9.3611,9.3361,9.3361,64631.9569
2006-11-30 11:10:00,22.39,22.4,22.33,22.33,12387.79174147217,9.3361,9.3402,9.3111,9.3111,12387.7917
2006-11-30 11:20:00,22.34,22.41,22.34,22.41,29263.913824057447,9.3152,9.3444,9.3152,9.3444,29263.9138
2006-11-30 11:30:00,22.41,22.41,22.35,22.35,16157.989228007178,9.3444,9.3444,9.3194,9.3194,16157.9892
2006-11-30 11:40:00,22.35,22.35,22.29,22.3,26570.915619389583,9.3194,9.3194,9.2944,9.2985,26570.9156
2006-11-30 11:50:00,22.3,22.32,22.29,22.31,16517.055655296226,9.2985,9.3069,9.2944,9.3027,16517.0557
2006-11-30 12:00:00,22.31,22.32,22.31,22.31,6642.728904847396,9.3027,9.3069,9.3027,9.3027,6642.7289
2006-11-30 12:10:00,22.32,22.34,22.31,22.32,15619.389587073609,9.3069,9.3152,9.3027,9.3069,15619.3896
2006-11-30 12:20:00,22.32,22.32,22.31,22.32,15798.92280071813,9.3069,9.3069,9.3027,9.3069,15798.9228
2006-11-30 12:30:00,22.32,22.35,22.32,22.34,85457.80969479353,9.3069,9.3194,9.3069,9.3152,85457.8097
2006-11-30 12:40:00,22.33,22.35,22.32,22.32,58527.82764811489,9.3111,9.3194,9.3069,9.3069,58527.8276
2006-11-30 12:50:00,22.32,22.35,22.32,22.32,14901.256732495507,9.3069,9.3194,9.3069,9.3069,14901.2567
2006-11-30 13:00:00,22.32,22.33,22.31,22.33,40035.9066427289,9.3069,9.3111,9.3027,9.3111,40035.9066
2006-11-30 13:10:00,22.33,22.34,22.31,22.34,31418.31238779173,9.3111,9.3152,9.3027,9.3152,31418.3124
2006-11-30 13:20:00,22.34,22.35,22.32,22.32,70377.01974865349,9.3152,9.3194,9.3069,9.3069,70377.0197
2006-11-30 13:30:00,22.32,22.34,22.31,22.31,19748.653500897664,9.3069,9.3152,9.3027,9.3027,19748.6535
2006-11-30 13:40:00,22.31,22.31,22.27,22.27,27109.515260323155,9.3027,9.3027,9.286,9.286,27109.5153
2006-11-30 13:50:00,22.27,22.3,22.25,22.25,41113.10592459604,9.286,9.2985,9.2777,9.2777,41113.1059
2006-11-30 14:00:00,22.24,22.27,22.23,22.26,23339.31777378815,9.2735,9.286,9.2694,9.2819,23339.3178
2006-11-30 14:10:00,22.26,22.27,22.25,22.25,20107.71992818671,9.2819,9.286,9.2777,9.2777,20107.7199
2006-11-30 14:20:00,22.26,22.31,22.26,22.3,41292.63913824057,9.2819,9.3027,9.2819,9.2985,41292.6391
2006-11-30 14:30:00,22.31,22.37,22.3,22.36,36086.175942549366,9.3027,9.3277,9.2985,9.3236,36086.1759
2006-11-30 14:40:00,22.36,22.38,22.32,22.34,15260.323159784555,9.3236,9.3319,9.3069,9.3152,15260.3232
2006-11-30 14:50:00,22.34,22.34,22.31,22.31,24775.58348294434,9.3152,9.3152,9.3027,9.3027,24775.5835
2006-11-30 15:00:00,22.31,22.34,22.3,22.32,121005.38599640931,9.3027,9.3152,9.2985,9.3069,121005.386
2006-11-30 15:10:00,22.31,22.35,22.31,22.34,70736.08617594253,9.3027,9.3194,9.3027,9.3152,70736.0862
2006-11-30 15:20:00,22.34,22.35,22.32,22.32,145780.96947935366,9.3152,9.3194,9.3069,9.3069,145780.9695
2006-11-30 15:30:00,22.34,22.34,22.29,22.3,126750.4488330341,9.3152,9.3152,9.2944,9.2985,126750.4488
2006-11-30 15:40:00,22.29,22.3,22.27,22.28,86714.54219030519,9.2944,9.2985,9.286,9.2902,86714.5422
2006-11-30 15:50:00,22.28,22.3,22.24,22.24,155475.76301615796,9.2902,9.2985,9.2735,9.2735,155475.763
2006-12-01 09:30:00,22.22,22.25,22.16,22.16,61400.35906642728,9.2652,9.2777,9.2402,9.2402,61400.3591
2006-12-01 09:40:00,22.16,22.16,22.05,22.11,138599.6409335727,9.2402,9.2402,9.1943,9.2193,138599.6409
2006-12-01 09:50:00,22.11,22.13,22.1,22.12,17055.6552962298,9.2193,9.2277,9.2152,9.2235,17055.6553
2006-12-01 10:00:00,22.11,22.11,22.05,22.06,50089.76660682225,9.2193,9.2193,9.1943,9.1985,50089.7666
2006-12-01 10:10:00,22.06,22.09,22.06,22.07,45062.83662477558,9.1985,9.211,9.1985,9.2026,45062.8366
2006-12-01 10:20:00,22.06,22.07,22.06,22.06,51526.032315978446,9.1985,9.2026,9.1985,9.1985,51526.0323
2006-12-01 10:30:00,22.06,22.06,22.03,22.03,87073.60861759425,9.1985,9.1985,9.186,9.186,87073.6086
2006-12-01 10:40:00,22.03,22.07,22.01,22.05,62118.49192100538,9.186,9.2026,9.1776,9.1943,62118.4919
2006-12-01 10:50:00,22.05,22.06,22.03,22.05,68402.15439856373,9.1943,9.1985,9.186,9.1943,68402.1544
2006-12-01 11:00:00,22.05,22.08,22.05,22.06,52782.76481149012,9.1943,9.2068,9.1943,9.1985,52782.7648
2006-12-01 11:10:00,22.06,22.11,22.06,22.08,33034.11131059245,9.1985,9.2193,9.1985,9.2068,33034.1113
2006-12-01 11:20:00,22.08,22.09,22.05,22.06,106104.1292639138,9.2068,9.211,9.1943,9.1985,106104.1293
2006-12-01 11:30:00,22.06,22.09,22.05,22.09,14183.123877917413,9.1985,9.211,9.1943,9.211,14183.1239
2006-12-01 11:40:00,22.09,22.14,22.09,22.14,9874.326750448832,9.211,9.2318,9.211,9.2318,9874.3268
2006-12-01 11:50:00,22.14,22.22,22.13,22.2,52603.2315978456,9.2318,9.2652,9.2277,9.2568,52603.2316
2006-12-01 12:00:00,22.2,22.2,22.14,22.15,65529.62298025133,9.2568,9.2568,9.2318,9.236,65529.623
2006-12-01 12:10:00,22.15,22.15,22.13,22.15,13824.057450628365,9.236,9.236,9.2277,9.236,13824.0575
2006-12-01 12:20:00,22.14,22.16,22.14,22.14,26750.44883303411,9.2318,9.2402,9.2318,9.2318,26750.4488
2006-12-01 12:30:00,22.15,22.16,22.14,22.14,73967.68402154397,9.236,9.2402,9.2318,9.2318,73967.684
2006-12-01 12:40:00,22.13,22.16,22.13,22.16,86535.00897666067,9.2277,9.2402,9.2277,9.2402,86535.009
2006-12-01 12:50:00,22.16,22.16,22.14,22.15,14183.123877917413,9.2402,9.2402,9.2318,9.236,14183.1239
2006-12-01 13:00:00,22.15,22.15,22.1,22.12,58527.82764811489,9.236,9.236,9.2152,9.2235,58527.8276
2006-12-01 13:10:00,22.12,22.14,22.08,22.11,143985.63734290842,9.2235,9.2318,9.2068,9.2193,143985.6373
2006-12-01 13:20:00,22.11,22.14,22.11,22.13,20287.25314183124,9.2193,9.2318,9.2193,9.2277,20287.2531
2006-12-01 13:30:00,22.13,22.14,22.11,22.11,24596.050269299816,9.2277,9.2318,9.2193,9.2193,24596.0503
2006-12-01 13:40:00,22.12,22.14,22.11,22.13,74506.28366247755,9.2235,9.2318,9.2193,9.2277,74506.2837
2006-12-01 13:50:00,22.13,22.14,22.11,22.14,68222.6211849192,9.2277,9.2318,9.2193,9.2318,68222.6212
2006-12-01 14:00:00,22.13,22.14,22.05,22.09,28007.181328545776,9.2277,9.2318,9.1943,9.211,28007.1813
2006-12-01 14:10:00,22.1,22.11,22.01,22.01,65888.68940754038,9.2152,9.2193,9.1776,9.1776,65888.6894
2006-12-01 14:20:00,22.02,22.02,21.97,21.98,108258.5278276481,9.1818,9.1818,9.1609,9.1651,108258.5278
2006-12-01 14:30:00,21.98,21.99,21.95,21.95,86355.47576301615,9.1651,9.1693,9.1526,9.1526,86355.4758
2006-12-01 14:40:00,21.95,21.96,21.92,21.95,69838.42010771991,9.1526,9.1568,9.1401,9.1526,69838.4201
2006-12-01 14:50:00,21.95,21.98,21.95,21.98,17055.6552962298,9.1526,9.1651,9.1526,9.1651,17055.6553
2006-12-01 15:00:00,21.98,22.05,21.98,22.03,24775.58348294434,9.1651,9.1943,9.1651,9.186,24775.5835
2006-12-01 15:10:00,22.03,22.05,22.0,22.02,45960.5026929982,9.186,9.1943,9.1735,9.1818,45960.5027
2006-12-01 15:20:00,22.02,22.06,22.02,22.04,52244.16517055655,9.1818,9.1985,9.1818,9.1901,52244.1652
2006-12-01 15:30:00,22.03,22.09,22.02,22.06,80969.47935368042,9.186,9.211,9.1818,9.1985,80969.4794
2006-12-01 15:40:00,22.06,22.1,22.03,22.1,57450.62836624775,9.1985,9.2152,9.186,9.2152,57450.6284
2006-12-01 15:50:00,22.1,22.15,22.1,22.11,116337.52244165169,9.2152,9.236,9.2152,9.2193,116337.5224
2006-12-04 09:30:00,22.11,22.25,22.05,22.25,98384.20107719926,9.2193,9.2777,9.1943,9.2777,98384.2011
2006-12-04 09:40:00,22.24,22.25,22.13,22.13,51885.098743267496,9.2735,9.2777,9.2277,9.2277,51885.0987
2006-12-04 09:50:00,22.13,22.19,22.11,22.11,69479.35368043087,9.2277,9.2527,9.2193,9.2193,69479.3537
2006-12-04 10:00:00,22.1,22.19,22.1,22.18,42369.83842010771,9.2152,9.2527,9.2152,9.2485,42369.8384
2006-12-04 10:10:00,22.18,22.19,22.17,22.18,47217.23518850987,9.2485,9.2527,9.2443,9.2485,47217.2352
2006-12-04 10:20:00,22.17,22.22,22.16,22.19,31418.31238779173,9.2443,9.2652,9.2402,9.2527,31418.3124
2006-12-04 10:30:00,22.19,22.19,22.15,22.18,24955.116696588862,9.2527,9.2527,9.236,9.2485,24955.1167
2006-12-04 10:40:00,22.17,22.17,22.1,22.16,28366.247755834826,9.2443,9.2443,9.2152,9.2402,28366.2478
2006-12-04 10:50:00,22.16,22.16,22.12,22.16,37342.90843806104,9.2402,9.2402,9.2235,9.2402,37342.9084
2006-12-04 11:00:00,22.16,22.17,22.12,22.15,56193.89587073608,9.2402,9.2443,9.2235,9.236,56193.8959
2006-12-04 11:10:00,22.14,22.17,22.12,22.15,68402.15439856373,9.2318,9.2443,9.2235,9.236,68402.1544
2006-12-04 11:20:00,22.15,22.19,22.14,22.17,47037.70197486534,9.236,9.2527,9.2318,9.2443,47037.702
2006-12-04 11:30:00,22.17,22.17,22.15,22.16,34470.37701974865,9.2443,9.2443,9.236,9.2402,34470.377
2006-12-04 11:40:00,22.17,22.17,22.14,22.14,45421.90305206463,9.2443,9.2443,9.2318,9.2318,45421.9031
2006-12-04 11:50:00,22.15,22.15,22.12,22.14,30520.64631956912,9.236,9.236,9.2235,9.2318,30520.6463
2006-12-04 12:00:00,22.12,22.14,22.12,22.13,37163.37522441651,9.2235,9.2318,9.2235,9.2277,37163.3752
2006-12-04 12:10:00,22.13,22.15,22.11,22.11,73429.0843806104,9.2277,9.236,9.2193,9.2193,73429.0844
2006-12-04 12:20:00,22.11,22.12,22.09,22.09,43806.10412926391,9.2193,9.2235,9.211,9.211,43806.1041
2006-12-04 12:30:00,22.09,22.14,22.08,22.12,58886.89407540394,9.211,9.2318,9.2068,9.2235,58886.8941
2006-12-04 12:40:00,22.12,22.14,22.1,22.11,16696.58886894075,9.2235,9.2318,9.2152,9.2193,16696.5889
2006-12-04 12:50:00,22.11,22.12,22.11,22.12,12028.725314183122,9.2193,9.2235,9.2193,9.2235,12028.7253
2006-12-04 13:00:00,22.11,22.14,22.1,22.12,22800.71813285457,9.2193,9.2318,9.2152,9.2235,22800.7181
2006-12-04 13:10:00,22.12,22.14,22.11,22.11,26211.849192100533,9.2235,9.2318,9.2193,9.2193,26211.8492
2006-12-04 13:20:00,22.11,22.11,22.11,22.11,43985.637342908434,9.2193,9.2193,9.2193,9.2193,43985.6373
2006-12-04 13:30:00,22.11,22.12,22.11,22.12,206822.2621184919,9.2193,9.2235,9.2193,9.2235,206822.2621
2006-12-04 13:40:00,22.11,22.14,22.11,22.12,41831.23877917414,9.2193,9.2318,9.2193,9.2235,41831.2388
2006-12-04 13:50:00,22.12,22.12,22.11,22.11,34470.37701974865,9.2235,9.2235,9.2193,9.2193,34470.377
2006-12-04 14:00:00,22.12,22.12,22.11,22.11,34111.3105924596,9.2235,9.2235,9.2193,9.2193,34111.3106
2006-12-04 14:10:00,22.11,22.11,22.1,22.1,228904.8473967684,9.2193,9.2193,9.2152,9.2152,228904.8474
2006-12-04 14:20:00,22.1,22.11,22.09,22.09,16517.055655296226,9.2152,9.2193,9.211,9.211,16517.0557
2006-12-04 14:30:00,22.1,22.11,22.1,22.1,21723.518850987428,9.2152,9.2193,9.2152,9.2152,21723.5189
2006-12-04 14:40:00,22.11,22.14,22.1,22.14,28904.8473967684,9.2193,9.2318,9.2152,9.2318,28904.8474
2006-12-04 14:50:00,22.14,22.22,22.14,22.22,25134.64991023339,9.2318,9.2652,9.2318,9.2652,25134.6499
2006-12-04 15:00:00,22.22,22.23,22.21,22.21,22980.2513464991,9.2652,9.2694,9.261,9.261,22980.2513
2006-12-04 15:10:00,22.21,22.21,22.16,22.17,68222.6211849192,9.261,9.261,9.2402,9.2443,68222.6212
2006-12-04 15:20:00,22.17,22.19,22.16,22.17,18132.854578096943,9.2443,9.2527,9.2402,9.2443,18132.8546
2006-12-04 15:30:00,22.17,22.17,22.14,22.16,16876.122082585276,9.2443,9.2443,9.2318,9.2402,16876.1221
2006-12-04 15:40:00,22.16,22.17,22.14,22.14,31418.31238779173,9.2402,9.2443,9.2318,9.2318,31418.3124
2006-12-04 15:50:00,22.14,22.17,22.13,22.16,37163.37522441651,9.2318,9.2443,9.2277,9.2402,37163.3752
2006-12-05 09:30:00,22.14,22.19,22.11,22.17,176660.68222621182,9.2318,9.2527,9.2193,9.2443,176660.6822
2006-12-05 09:40:00,22.17,22.17,22.01,22.02,219928.18671454216,9.2443,9.2443,9.1776,9.1818,219928.1867
2006-12-05 09:50:00,22.01,22.04,22.0,22.04,12208.258527827646,9.1776,9.1901,9.1735,9.1901,12208.2585
2006-12-05 10:00:00,22.04,22.11,22.04,22.09,50628.36624775583,9.1901,9.2193,9.1901,9.211,50628.3662
2006-12-05 10:10:00,22.09,22.14,22.09,22.11,38958.70736086175,9.211,9.2318,9.211,9.2193,38958.7074
2006-12-05 10:20:00,22.11,22.11,22.05,22.07,24775.58348294434,9.2193,9.2193,9.1943,9.2026,24775.5835
2006-12-05 10:30:00,22.05,22.11,22.05,22.11,41113.10592459604,9.1943,9.2193,9.1943,9.2193,41113.1059
2006-12-05 10:40:00,22.11,22.15,22.1,22.12,19928.186714542186,9.2193,9.236,9.2152,9.2235,19928.1867
2006-12-05 10:50:00,22.14,22.16,22.12,22.16,39856.37342908437,9.2318,9.2402,9.2235,9.2402,39856.3734
2006-12-05 11:00:00,22.15,22.16,22.12,22.12,49192.10053859963,9.236,9.2402,9.2235,9.2235,49192.1005
2006-12-05 11:10:00,22.12,22.12,22.09,22.11,24955.116696588862,9.2235,9.2235,9.211,9.2193,24955.1167
2006-12-05 11:20:00,22.11,22.12,22.1,22.11,24057.450628366245,9.2193,9.2235,9.2152,9.2193,24057.4506
2006-12-05 11:30:00,22.11,22.13,22.11,22.12,39856.37342908437,9.2193,9.2277,9.2193,9.2235,39856.3734
2006-12-05 11:40:00,22.13,22.14,22.11,22.11,17594.254937163372,9.2277,9.2318,9.2193,9.2193,17594.2549
2006-12-05 11:50:00,22.12,22.13,22.12,22.12,24416.51705565529,9.2235,9.2277,9.2235,9.2235,24416.5171
2006-12-05 12:00:00,22.12,22.12,22.11,22.11,22082.58527827648,9.2235,9.2235,9.2193,9.2193,22082.5853
2006-12-05 12:10:00,22.11,22.12,22.11,22.11,15439.856373429082,9.2193,9.2235,9.2193,9.2193,15439.8564
2006-12-05 12:20:00,22.11,22.12,22.11,22.11,31777.378815080785,9.2193,9.2235,9.2193,9.2193,31777.3788
2006-12-05 12:30:00,22.11,22.14,22.11,22.11,24955.116696588862,9.2193,9.2318,9.2193,9.2193,24955.1167
2006-12-05 12:40:00,22.12,22.12,22.11,22.12,20466.78635547576,9.2235,9.2235,9.2193,9.2235,20466.7864
2006-12-05 12:50:00,22.12,22.14,22.11,22.14,16337.522441651705,9.2235,9.2318,9.2193,9.2318,16337.5224
2006-12-05 13:00:00,22.14,22.14,22.13,22.13,18850.987432675043,9.2318,9.2318,9.2277,9.2277,18850.9874
2006-12-05 13:10:00,22.14,22.14,22.13,22.14,14901.256732495507,9.2318,9.2318,9.2277,9.2318,14901.2567
2006-12-05 13:20:00,22.13,22.14,22.11,22.11,10233.39317773788,9.2277,9.2318,9.2193,9.2193,10233.3932
2006-12-05 13:30:00,22.12,22.12,22.1,22.12,53141.83123877917,9.2235,9.2235,9.2152,9.2235,53141.8312
2006-12-05 13:40:00,22.12,22.15,22.1,22.15,16157.989228007178,9.2235,9.236,9.2152,9.236,16157.9892
2006-12-05 13:50:00,22.15,22.16,22.12,22.13,17235.188509874326,9.236,9.2402,9.2235,9.2277,17235.1885
2006-12-05 14:00:00,22.12,22.14,22.11,22.14,27648.11490125673,9.2235,9.2318,9.2193,9.2318,27648.1149
2006-12-05 14:10:00,22.15,22.15,22.13,22.14,19928.186714542186,9.236,9.236,9.2277,9.2318,19928.1867
2006-12-05 14:20:00,22.14,22.15,22.1,22.11,36624.77558348294,9.2318,9.236,9.2152,9.2193,36624.7756
2006-12-05 14:30:00,22.11,22.14,22.11,22.11,23518.85098743267,9.2193,9.2318,9.2193,9.2193,23518.851
2006-12-05 14:40:00,22.11,22.12,22.1,22.1,29622.980251346493,9.2193,9.2235,9.2152,9.2152,29622.9803
2006-12-05 14:50:00,22.1,22.1,22.08,22.09,23518.85098743267,9.2152,9.2152,9.2068,9.211,23518.851
2006-12-05 15:00:00,22.09,22.09,22.05,22.05,24955.116696588862,9.211,9.211,9.1943,9.1943,24955.1167
2006-12-05 15:10:00,22.04,22.08,22.03,22.07,31956.91202872531,9.1901,9.2068,9.186,9.2026,31956.912
2006-12-05 15:20:00,22.06,22.09,22.06,22.08,31059.24596050269,9.1985,9.211,9.1985,9.2068,31059.246
2006-12-05 15:30:00,22.08,22.08,22.04,22.06,39676.84021543985,9.2068,9.2068,9.1901,9.1985,39676.8402
2006-12-05 15:40:00,22.06,22.06,22.05,22.06,34470.37701974865,9.1985,9.1985,9.1943,9.1985,34470.377
2006-12-05 15:50:00,22.06,22.08,22.03,22.04,84380.61041292638,9.1985,9.2068,9.186,9.1901,84380.6104
2006-12-06 09:30:00,22.05,22.06,22.03,22.05,40933.57271095152,9.1943,9.1985,9.186,9.1943,40933.5727
2006-12-06 09:40:00,22.04,22.04,21.95,21.97,23698.384201077195,9.1901,9.1901,9.1526,9.1609,23698.3842
2006-12-06 09:50:00,21.98,22.01,21.96,22.0,28545.78096947935,9.1651,9.1776,9.1568,9.1735,28545.781
2006-12-06 10:00:00,22.0,22.05,21.98,22.05,253321.36445242367,9.1735,9.1943,9.1651,9.1943,253321.3645
2006-12-06 10:10:00,22.05,22.09,22.03,22.05,25852.782764811487,9.1943,9.211,9.186,9.1943,25852.7828
2006-12-06 10:20:00,22.05,22.07,21.98,22.06,73070.01795332135,9.1943,9.2026,9.1651,9.1985,73070.018
2006-12-06 10:30:00,22.06,22.07,22.02,22.03,23159.784560143624,9.1985,9.2026,9.1818,9.186,23159.7846
2006-12-06 10:40:00,22.03,22.04,22.0,22.01,57091.5619389587,9.186,9.1901,9.1735,9.1776,57091.5619
2006-12-06 10:50:00,22.01,22.05,22.01,22.03,36804.308797127465,9.1776,9.1943,9.1776,9.186,36804.3088
2006-12-06 11:00:00,22.03,22.05,22.02,22.05,23339.31777378815,9.186,9.1943,9.1818,9.1943,23339.3178
2006-12-06 11:10:00,22.04,22.07,22.03,22.07,42190.30520646319,9.1901,9.2026,9.186,9.2026,42190.3052
2006-12-06 11:20:00,22.07,22.09,22.05,22.09,61938.95870736085,9.2026,9.211,9.1943,9.211,61938.9587
2006-12-06 11:30:00,22.09,22.09,22.07,22.07,31956.91202872531,9.211,9.211,9.2026,9.2026,31956.912
2006-12-06 11:40:00,22.07,22.08,22.05,22.06,45960.5026929982,9.2026,9.2068,9.1943,9.1985,45960.5027
2006-12-06 11:50:00,22.06,22.09,22.06,22.09,40754.03949730699,9.1985,9.211,9.1985,9.211,40754.0395
2006-12-06 12:00:00,22.08,22.1,22.06,22.09,38240.57450628366,9.2068,9.2152,9.1985,9.211,38240.5745
2006-12-06 12:10:00,22.09,22.09,22.06,22.06,20646.319569120285,9.211,9.211,9.1985,9.1985,20646.3196
2006-12-06 12:20:00,22.06,22.08,22.06,22.07,41292.63913824057,9.1985,9.2068,9.1985,9.2026,41292.6391
2006-12-06 12:30:00,22.07,22.08,22.06,22.08,27109.515260323155,9.2026,9.2068,9.1985,9.2068,27109.5153
2006-12-06 12:40:00,22.07,22.09,22.06,22.07,22082.58527827648,9.2026,9.211,9.1985,9.2026,22082.5853
2006-12-06 12:50:00,22.07,22.11,22.07,22.1,49551.16696588868,9.2026,9.2193,9.2026,9.2152,49551.167
2006-12-06 13:00:00,22.09,22.11,22.08,22.11,33572.71095152603,9.211,9.2193,9.2068,9.2193,33572.711
2006-12-06 13:10:00,22.11,22.14,22.1,22.14,30700.17953321364,9.2193,9.2318,9.2152,9.2318,30700.1795
2006-12-06 13:20:00,22.14,22.14,22.12,22.12,11131.0592459605,9.2318,9.2318,9.2235,9.2235,11131.0592
2006-12-06 13:30:00,22.12,22.14,22.12,22.13,24775.58348294434,9.2235,9.2318,9.2235,9.2277,24775.5835
2006-12-06 13:40:00,22.13,22.15,22.12,22.15,24775.58348294434,9.2277,9.236,9.2235,9.236,24775.5835
2006-12-06 13:50:00,22.14,22.16,22.14,22.15,18850.987432675043,9.2318,9.2402,9.2318,9.236,18850.9874
2006-12-06 14:00:00,22.15,22.16,22.12,22.14,38958.70736086175,9.236,9.2402,9.2235,9.2318,38958.7074
2006-12-06 14:10:00,22.14,22.14,22.12,22.14,23698.384201077195,9.2318,9.2318,9.2235,9.2318,23698.3842
2006-12-06 14:20:00,22.14,22.17,22.14,22.17,25493.71633752244,9.2318,9.2443,9.2318,9.2443,25493.7163
2006-12-06 14:30:00,22.16,22.21,22.16,22.21,54757.63016157989,9.2402,9.261,9.2402,9.261,54757.6302
2006-12-06 14:40:00,22.21,22.22,22.2,22.22,38779.17414721723,9.261,9.2652,9.2568,9.2652,38779.1741
2006-12-06 14:50:00,22.24,22.24,22.22,22.22,57809.69479353679,9.2735,9.2735,9.2652,9.2652,57809.6948
2006-12-06 15:00:00,22.22,22.23,22.22,22.22,66786.355475763,9.2652,9.2694,9.2652,9.2652,66786.3555
2006-12-06 15:10:00,22.22,22.23,22.21,22.22,36804.308797127465,9.2652,9.2694,9.261,9.2652,36804.3088
2006-12-06 15:20:00,22.22,22.22,22.2,22.22,32315.97845601436,9.2652,9.2652,9.2568,9.2652,32315.9785
2006-12-06 15:30:00,22.22,22.24,22.22,22.24,72890.48473967683,9.2652,9.2735,9.2652,9.2735,72890.4847
2006-12-06 15:40:00,22.23,22.24,22.22,22.22,74685.81687612207,9.2694,9.2735,9.2652,9.2652,74685.8169
2006-12-06 15:50:00,22.22,22.24,22.21,22.23,91561.93895870735,9.2652,9.2735,9.261,9.2694,91561.939
2006-12-07 09:30:00,22.28,22.34,22.22,22.32,46319.56912028725,9.2902,9.3152,9.2652,9.3069,46319.5691
2006-12-07 09:40:00,22.31,22.35,22.24,22.32,38240.57450628366,9.3027,9.3194,9.2735,9.3069,38240.5745
2006-12-07 09:50:00,22.32,22.34,22.25,22.25,31418.31238779173,9.3069,9.3152,9.2777,9.2777,31418.3124
2006-12-07 10:00:00,22.25,22.27,22.25,22.27,28725.314183123875,9.2777,9.286,9.2777,9.286,28725.3142
2006-12-07 10:10:00,22.26,22.27,22.26,22.26,30341.1131059246,9.2819,9.286,9.2819,9.2819,30341.1131
2006-12-07 10:20:00,22.26,22.26,22.25,22.25,29982.046678635543,9.2819,9.2819,9.2777,9.2777,29982.0467
2006-12-07 10:30:00,22.25,22.28,22.25,22.26,17773.788150807897,9.2777,9.2902,9.2777,9.2819,17773.7882
2006-12-07 10:40:00,22.26,22.26,22.25,22.25,33572.71095152603,9.2819,9.2819,9.2777,9.2777,33572.711
2006-12-07 10:50:00,22.26,22.28,22.25,22.27,72172.35188509873,9.2819,9.2902,9.2777,9.286,72172.3519
2006-12-07 11:00:00,22.27,22.27,22.22,22.24,27648.11490125673,9.286,9.286,9.2652,9.2735,27648.1149
2006-12-07 11:10:00,22.23,22.24,22.22,22.22,23518.85098743267,9.2694,9.2735,9.2652,9.2652,23518.851
2006-12-07 11:20:00,22.22,22.26,22.17,22.18,42369.83842010771,9.2652,9.2819,9.2443,9.2485,42369.8384
2006-12-07 11:30:00,22.17,22.21,22.17,22.18,12387.79174147217,9.2443,9.261,9.2443,9.2485,12387.7917
2006-12-07 11:40:00,22.17,22.18,22.17,22.18,50269.29982046678,9.2443,9.2485,9.2443,9.2485,50269.2998
2006-12-07 11:50:00,22.18,22.2,22.18,22.19,11490.12567324955,9.2485,9.2568,9.2485,9.2527,11490.1257
2006-12-07 12:00:00,22.19,22.2,22.17,22.2,14183.123877917413,9.2527,9.2568,9.2443,9.2568,14183.1239
2006-12-07 12:10:00,22.2,22.2,22.2,22.2,6463.195691202872,9.2568,9.2568,9.2568,9.2568,6463.1957
2006-12-07 12:20:00,22.21,22.21,22.2,22.2,8976.660682226211,9.261,9.261,9.2568,9.2568,8976.6607
2006-12-07 12:30:00,22.2,22.25,22.2,22.23,63195.69120287252,9.2568,9.2777,9.2568,9.2694,63195.6912
2006-12-07 12:40:00,22.22,22.24,22.22,22.22,20646.319569120285,9.2652,9.2735,9.2652,9.2652,20646.3196
2006-12-07 12:50:00,22.22,22.24,22.22,22.22,12208.258527827646,9.2652,9.2735,9.2652,9.2652,12208.2585
2006-12-07 13:00:00,22.22,22.23,22.22,22.22,6283.662477558348,9.2652,9.2694,9.2652,9.2652,6283.6625
2006-12-07 13:10:00,22.23,22.24,22.22,22.23,13644.52423698384,9.2694,9.2735,9.2652,9.2694,13644.5242
2006-12-07 13:20:00,22.25,22.25,22.22,22.23,5565.529622980251,9.2777,9.2777,9.2652,9.2694,5565.5296
2006-12-07 13:30:00,22.24,22.25,22.22,22.22,9515.260323159782,9.2735,9.2777,9.2652,9.2652,9515.2603
2006-12-07 13:40:00,22.22,22.25,22.22,22.25,17055.6552962298,9.2652,9.2777,9.2652,9.2777,17055.6553
2006-12-07 13:50:00,22.25,22.25,22.24,22.25,16157.989228007178,9.2777,9.2777,9.2735,9.2777,16157.9892
2006-12-07 14:00:00,22.25,22.26,22.24,22.26,14901.256732495507,9.2777,9.2819,9.2735,9.2819,14901.2567
2006-12-07 14:10:00,22.25,22.26,22.25,22.25,34649.91023339317,9.2777,9.2819,9.2777,9.2777,34649.9102
2006-12-07 14:20:00,22.25,22.26,22.2,22.2,50269.29982046678,9.2777,9.2819,9.2568,9.2568,50269.2998
2006-12-07 14:30:00,22.21,22.21,22.2,22.21,10053.859964093355,9.261,9.261,9.2568,9.261,10053.86
2006-12-07 14:40:00,22.21,22.22,22.21,22.22,10951.526032315976,9.261,9.2652,9.261,9.2652,10951.526
2006-12-07 14:50:00,22.22,22.24,22.22,22.24,11849.192100538598,9.2652,9.2735,9.2652,9.2735,11849.1921
2006-12-07 15:00:00,22.23,22.24,22.23,22.23,66965.88868940753,9.2694,9.2735,9.2694,9.2694,66965.8887
2006-12-07 15:10:00,22.23,22.24,22.22,22.24,19030.520646319565,9.2694,9.2735,9.2652,9.2735,19030.5206
2006-12-07 15:20:00,22.24,22.24,22.22,22.23,87073.60861759425,9.2735,9.2735,9.2652,9.2694,87073.6086
2006-12-07 15:30:00,22.22,22.22,22.22,22.22,20287.25314183124,9.2652,9.2652,9.2652,9.2652,20287.2531
2006-12-07 15:40:00,22.21,22.24,22.2,22.24,50987.43267504488,9.261,9.2735,9.2568,9.2735,50987.4327
2006-12-07 15:50:00,22.24,22.24,22.22,22.23,114362.65709156192,9.2735,9.2735,9.2652,9.2694,114362.6571
2006-12-08 09:30:00,22.24,22.27,22.24,22.27,39856.37342908437,9.2735,9.286,9.2735,9.286,39856.3734
2006-12-08 09:40:00,22.27,22.29,22.26,22.26,68222.6211849192,9.286,9.2944,9.2819,9.2819,68222.6212
2006-12-08 09:50:00,22.25,22.28,22.23,22.27,53500.89766606822,9.2777,9.2902,9.2694,9.286,53500.8977
2006-12-08 10:00:00,22.27,22.3,22.27,22.28,121543.98563734288,9.286,9.2985,9.286,9.2902,121543.9856
2006-12-08 10:10:00,22.27,22.28,22.23,22.26,177917.4147217235,9.286,9.2902,9.2694,9.2819,177917.4147
2006-12-08 10:20:00,22.26,22.29,22.26,22.27,119030.52064631956,9.2819,9.2944,9.2819,9.286,119030.5206
2006-12-08 10:30:00,22.27,22.29,22.27,22.28,69658.88689407539,9.286,9.2944,9.286,9.2902,69658.8869
2006-12-08 10:40:00,22.28,22.28,22.26,22.27,123698.38420107718,9.2902,9.2902,9.2819,9.286,123698.3842
2006-12-08 10:50:00,22.27,22.29,22.27,22.28,28725.314183123875,9.286,9.2944,9.286,9.2902,28725.3142
2006-12-08 11:00:00,22.28,22.3,22.26,22.27,39497.30700179533,9.2902,9.2985,9.2819,9.286,39497.307
2006-12-08 11:10:00,22.27,22.3,22.27,22.28,62836.62477558347,9.286,9.2985,9.286,9.2902,62836.6248
2006-12-08 11:20:00,22.27,22.3,22.27,22.29,55116.69658886893,9.286,9.2985,9.286,9.2944,55116.6966
2006-12-08 11:30:00,22.29,22.3,22.27,22.27,339856.3734290843,9.2944,9.2985,9.286,9.286,339856.3734
2006-12-08 11:40:00,22.28,22.29,22.28,22.29,61579.89228007181,9.2902,9.2944,9.2902,9.2944,61579.8923
2006-12-08 11:50:00,22.29,22.34,22.29,22.34,61220.82585278276,9.2944,9.3152,9.2944,9.3152,61220.8259
2006-12-08 12:00:00,22.34,22.35,22.33,22.34,28545.78096947935,9.3152,9.3194,9.3111,9.3152,28545.781
2006-12-08 12:10:00,22.35,22.35,22.33,22.34,27648.11490125673,9.3194,9.3194,9.3111,9.3152,27648.1149
2006-12-08 12:20:00,22.34,22.35,22.34,22.34,22621.18491921005,9.3152,9.3194,9.3152,9.3152,22621.1849
2006-12-08 12:30:00,22.34,22.35,22.33,22.34,41651.70556552961,9.3152,9.3194,9.3111,9.3152,41651.7056
2006-12-08 12:40:00,22.35,22.35,22.33,22.35,21723.518850987428,9.3194,9.3194,9.3111,9.3194,21723.5189
2006-12-08 12:50:00,22.35,22.37,22.35,22.37,23877.91741472172,9.3194,9.3277,9.3194,9.3277,23877.9174
2006-12-08 13:00:00,22.37,22.39,22.35,22.39,36624.77558348294,9.3277,9.3361,9.3194,9.3361,36624.7756
2006-12-08 13:10:00,22.39,22.39,22.36,22.37,40215.43985637342,9.3361,9.3361,9.3236,9.3277,40215.4399
2006-12-08 13:20:00,22.36,22.37,22.35,22.36,82585.27827648114,9.3236,9.3277,9.3194,9.3236,82585.2783
2006-12-08 13:30:00,22.36,22.39,22.36,22.37,116337.52244165169,9.3236,9.3361,9.3236,9.3277,116337.5224
2006-12-08 13:40:00,22.37,22.39,22.36,22.36,42010.77199281866,9.3277,9.3361,9.3236,9.3236,42010.772
2006-12-08 13:50:00,22.36,22.37,22.35,22.36,25493.71633752244,9.3236,9.3277,9.3194,9.3236,25493.7163
2006-12-08 14:00:00,22.37,22.37,22.34,22.36,26929.98204667864,9.3277,9.3277,9.3152,9.3236,26929.982
2006-12-08 14:10:00,22.36,22.39,22.36,22.38,35008.97666068222,9.3236,9.3361,9.3236,9.3319,35008.9767
2006-12-08 14:20:00,22.38,22.41,22.38,22.4,57989.22800718132,9.3319,9.3444,9.3319,9.3402,57989.228
2006-12-08 14:30:00,22.4,22.41,22.39,22.39,30700.17953321364,9.3402,9.3444,9.3361,9.3361,30700.1795
2006-12-08 14:40:00,22.4,22.41,22.4,22.4,9335.72710951526,9.3402,9.3444,9.3402,9.3402,9335.7271
2006-12-08 14:50:00,22.4,22.43,22.4,22.41,29982.046678635543,9.3402,9.3528,9.3402,9.3444,29982.0467
2006-12-08 15:00:00,22.41,22.43,22.4,22.43,24236.98384201077,9.3444,9.3528,9.3402,9.3528,24236.9838
2006-12-08 15:10:00,22.44,22.47,22.43,22.46,51705.565529622974,9.3569,9.3694,9.3528,9.3653,51705.5655
2006-12-08 15:20:00,22.45,22.45,22.44,22.45,56014.36265709155,9.3611,9.3611,9.3569,9.3611,56014.3627
2006-12-08 15:30:00,22.45,22.49,22.45,22.47,87073.60861759425,9.3611,9.3778,9.3611,9.3694,87073.6086
2006-12-08 15:40:00,22.47,22.48,22.46,22.46,105745.06283662475,9.3694,9.3736,9.3653,9.3653,105745.0628
2006-12-08 15:50:00,22.47,22.49,22.46,22.48,173249.55116696586,9.3694,9.3778,9.3653,9.3736,173249.5512
2006-12-11 09:30:00,22.5,22.59,22.45,22.53,63195.69120287252,9.3819,9.4195,9.3611,9.3945,63195.6912
2006-12-11 09:40:00,22.53,22.55,22.46,22.51,29622.980251346493,9.3945,9.4028,9.3653,9.3861,29622.9803
2006-12-11 09:50:00,22.5,22.55,22.5,22.55,43626.57091561938,9.3819,9.4028,9.3819,9.4028,43626.5709
2006-12-11 10:00:00,22.55,22.58,22.54,22.54,37522.44165170556,9.4028,9.4153,9.3986,9.3986,37522.4417
2006-12-11 10:10:00,22.55,22.69,22.55,22.64,63913.82405745062,9.4028,9.4612,9.4028,9.4403,63913.8241
2006-12-11 10:20:00,22.64,22.64,22.56,22.56,45780.96947935368,9.4403,9.4403,9.407,9.407,45780.9695
2006-12-11 10:30:00,22.56,22.6,22.56,22.6,48653.50089766606,9.407,9.4236,9.407,9.4236,48653.5009
2006-12-11 10:40:00,22.6,22.6,22.58,22.58,23698.384201077195,9.4236,9.4236,9.4153,9.4153,23698.3842
2006-12-11 10:50:00,22.58,22.58,22.56,22.58,57989.22800718132,9.4153,9.4153,9.407,9.4153,57989.228
2006-12-11 11:00:00,22.59,22.61,22.58,22.59,43985.637342908434,9.4195,9.4278,9.4153,9.4195,43985.6373
2006-12-11 11:10:00,22.6,22.6,22.59,22.59,33752.24416517055,9.4236,9.4236,9.4195,9.4195,33752.2442
2006-12-11 11:20:00,22.59,22.62,22.59,22.6,65350.08976660681,9.4195,9.432,9.4195,9.4236,65350.0898
2006-12-11 11:30:00,22.6,22.6,22.59,22.6,71633.75224416515,9.4236,9.4236,9.4195,9.4236,71633.7522
2006-12-11 11:40:00,22.6,22.6,22.59,22.59,18132.854578096943,9.4236,9.4236,9.4195,9.4195,18132.8546
2006-12-11 11:50:00,22.59,22.6,22.59,22.59,20287.25314183124,9.4195,9.4236,9.4195,9.4195,20287.2531
2006-12-11 12:00:00,22.6,22.6,22.59,22.59,37342.90843806104,9.4236,9.4236,9.4195,9.4195,37342.9084
2006-12-11 12:10:00,22.59,22.6,22.59,22.59,32675.04488330341,9.4195,9.4236,9.4195,9.4195,32675.0449
2006-12-11 12:20:00,22.59,22.63,22.59,22.63,38240.57450628366,9.4195,9.4361,9.4195,9.4361,38240.5745
2006-12-11 12:30:00,22.63,22.64,22.62,22.63,26211.849192100533,9.4361,9.4403,9.432,9.4361,26211.8492
2006-12-11 12:40:00,22.63,22.63,22.61,22.61,33213.64452423698,9.4361,9.4361,9.4278,9.4278,33213.6445
2006-12-11 12:50:00,22.61,22.62,22.61,22.61,12387.79174147217,9.4278,9.432,9.4278,9.4278,12387.7917
2006-12-11 13:00:00,22.61,22.63,22.61,22.62,21543.985637342907,9.4278,9.4361,9.4278,9.432,21543.9856
2006-12-11 13:10:00,22.62,22.63,22.61,22.62,14362.657091561938,9.432,9.4361,9.4278,9.432,14362.6571
2006-12-11 13:20:00,22.62,22.64,22.61,22.63,25314.183123877912,9.432,9.4403,9.4278,9.4361,25314.1831
2006-12-11 13:30:00,22.63,22.64,22.63,22.63,24057.450628366245,9.4361,9.4403,9.4361,9.4361,24057.4506
2006-12-11 13:40:00,22.63,22.65,22.63,22.65,41113.10592459604,9.4361,9.4445,9.4361,9.4445,41113.1059
2006-12-11 13:50:00,22.65,22.65,22.64,22.64,11849.192100538598,9.4445,9.4445,9.4403,9.4403,11849.1921
2006-12-11 14:00:00,22.64,22.64,22.62,22.62,28545.78096947935,9.4403,9.4403,9.432,9.432,28545.781
2006-12-11 14:10:00,22.62,22.62,22.61,22.61,56373.4290843806,9.432,9.432,9.4278,9.4278,56373.4291
2006-12-11 14:20:00,22.61,22.61,22.6,22.6,19210.05385996409,9.4278,9.4278,9.4236,9.4236,19210.0539
2006-12-11 14:30:00,22.6,22.6,22.59,22.59,42190.30520646319,9.4236,9.4236,9.4195,9.4195,42190.3052
2006-12-11 14:40:00,22.6,22.6,22.59,22.59,43626.57091561938,9.4236,9.4236,9.4195,9.4195,43626.5709
2006-12-11 14:50:00,22.59,22.59,22.59,22.59,22082.58527827648,9.4195,9.4195,9.4195,9.4195,22082.5853
2006-12-11 15:00:00,22.59,22.59,22.58,22.58,43447.037701974856,9.4195,9.4195,9.4153,9.4153,43447.0377
2006-12-11 15:10:00,22.58,22.58,22.57,22.58,28904.8473967684,9.4153,9.4153,9.4111,9.4153,28904.8474
2006-12-11 15:20:00,22.57,22.58,22.56,22.57,47576.30161579892,9.4111,9.4153,9.407,9.4111,47576.3016
2006-12-11 15:30:00,22.57,22.59,22.56,22.58,47755.83482944344,9.4111,9.4195,9.407,9.4153,47755.8348
2006-12-11 15:40:00,22.58,22.59,22.56,22.56,61220.82585278276,9.4153,9.4195,9.407,9.407,61220.8259
2006-12-11 15:50:00,22.56,22.6,22.56,22.59,115798.92280071812,9.407,9.4236,9.407,9.4195,115798.9228
2006-12-12 09:30:00,23.23,23.32,23.17,23.19,144344.70377019746,9.6982,9.7357,9.6731,9.6815,144344.7038
2006-12-12 09:40:00,23.18,23.2,22.91,22.95,121903.05206463192,9.6773,9.6856,9.5646,9.5813,121903.0521
2006-12-12 09:50:00,22.95,23.05,22.95,22.96,81687.61220825852,9.5813,9.623,9.5813,9.5854,81687.6122
2006-12-12 10:00:00,22.96,23.0,22.95,22.99,36086.175942549366,9.5854,9.6021,9.5813,9.598,36086.1759
2006-12-12 10:10:00,22.99,22.99,22.97,22.97,96229.80251346498,9.598,9.598,9.5896,9.5896,96229.8025
2006-12-12 10:20:00,22.97,22.97,22.94,22.94,13824.057450628365,9.5896,9.5896,9.5771,9.5771,13824.0575
2006-12-12 10:30:00,22.95,22.97,22.93,22.94,50807.89946140035,9.5813,9.5896,9.5729,9.5771,50807.8995
2006-12-12 10:40:00,22.94,22.94,22.92,22.92,28725.314183123875,9.5771,9.5771,9.5687,9.5687,28725.3142
2006-12-12 10:50:00,22.93,22.96,22.92,22.92,38599.64093357271,9.5729,9.5854,9.5687,9.5687,38599.6409
2006-12-12 11:00:00,22.92,22.95,22.9,22.92,28725.314183123875,9.5687,9.5813,9.5604,9.5687,28725.3142
2006-12-12 11:10:00,22.92,22.93,22.87,22.87,21723.518850987428,9.5687,9.5729,9.5479,9.5479,21723.5189
2006-12-12 11:20:00,22.86,22.86,22.82,22.82,39317.7737881508,9.5437,9.5437,9.527,9.527,39317.7738
2006-12-12 11:30:00,22.83,22.83,22.74,22.78,57450.62836624775,9.5312,9.5312,9.4936,9.5103,57450.6284
2006-12-12 11:40:00,22.76,22.8,22.76,22.79,28545.78096947935,9.5019,9.5186,9.5019,9.5145,28545.781
2006-12-12 11:50:00,22.79,22.83,22.78,22.78,59784.56014362656,9.5145,9.5312,9.5103,9.5103,59784.5601
2006-12-12 12:00:00,22.77,22.78,22.75,22.77,57450.62836624775,9.5061,9.5103,9.4978,9.5061,57450.6284
2006-12-12 12:10:00,22.76,22.78,22.75,22.78,53141.83123877917,9.5019,9.5103,9.4978,9.5103,53141.8312
2006-12-12 12:20:00,22.78,22.8,22.75,22.79,48653.50089766606,9.5103,9.5186,9.4978,9.5145,48653.5009
2006-12-12 12:30:00,22.79,22.86,22.79,22.86,59784.56014362656,9.5145,9.5437,9.5145,9.5437,59784.5601
2006-12-12 12:40:00,22.86,22.88,22.79,22.8,48653.50089766606,9.5437,9.552,9.5145,9.5186,48653.5009
2006-12-12 12:50:00,22.8,22.8,22.75,22.75,34111.3105924596,9.5186,9.5186,9.4978,9.4978,34111.3106
2006-12-12 13:00:00,22.75,22.77,22.74,22.76,24057.450628366245,9.4978,9.5061,9.4936,9.5019,24057.4506
2006-12-12 13:10:00,22.76,22.79,22.72,22.79,68581.68761220825,9.5019,9.5145,9.4852,9.5145,68581.6876
2006-12-12 13:20:00,22.79,22.79,22.78,22.79,8797.127468581686,9.5145,9.5145,9.5103,9.5145,8797.1275
2006-12-12 13:30:00,22.79,22.83,22.78,22.81,44165.17055655296,9.5145,9.5312,9.5103,9.5228,44165.1706
2006-12-12 13:40:00,22.8,22.81,22.79,22.8,26391.38240574506,9.5186,9.5228,9.5145,9.5186,26391.3824
2006-12-12 13:50:00,22.8,22.81,22.79,22.81,27468.581687612204,9.5186,9.5228,9.5145,9.5228,27468.5817
2006-12-12 14:00:00,22.81,22.81,22.8,22.81,64631.95691202871,9.5228,9.5228,9.5186,9.5228,64631.9569
2006-12-12 14:10:00,22.8,22.87,22.77,22.84,117773.78815080789,9.5186,9.5479,9.5061,9.5353,117773.7882
2006-12-12 14:20:00,22.85,22.91,22.83,22.88,77199.28186714542,9.5395,9.5646,9.5312,9.552,77199.2819
2006-12-12 14:30:00,22.89,22.91,22.83,22.85,75583.4829443447,9.5562,9.5646,9.5312,9.5395,75583.4829
2006-12-12 14:40:00,22.84,22.86,22.79,22.79,45601.43626570915,9.5353,9.5437,9.5145,9.5145,45601.4363
2006-12-12 14:50:00,22.8,22.87,22.79,22.85,57809.69479353679,9.5186,9.5479,9.5145,9.5395,57809.6948
2006-12-12 15:00:00,22.84,22.89,22.84,22.85,52603.2315978456,9.5353,9.5562,9.5353,9.5395,52603.2316
2006-12-12 15:10:00,22.85,22.86,22.84,22.84,29982.046678635543,9.5395,9.5437,9.5353,9.5353,29982.0467
2006-12-12 15:20:00,22.85,22.85,22.78,22.8,45780.96947935368,9.5395,9.5395,9.5103,9.5186,45780.9695
2006-12-12 15:30:00,22.8,22.82,22.8,22.81,133034.11131059245,9.5186,9.527,9.5186,9.5228,133034.1113
2006-12-12 15:40:00,22.81,22.81,22.78,22.81,90843.80610412924,9.5228,9.5228,9.5103,9.5228,90843.8061
2006-12-12 15:50:00,22.8,22.81,22.8,22.81,107899.46140035904,9.5186,9.5228,9.5186,9.5228,107899.4614
2006-12-13 09:30:00,22.78,22.84,22.77,22.84,67145.42190305206,9.5103,9.5353,9.5061,9.5353,67145.4219
2006-12-13 09:40:00,22.84,22.89,22.84,22.85,42010.77199281866,9.5353,9.5562,9.5353,9.5395,42010.772
2006-12-13 09:50:00,22.85,22.93,22.84,22.9,40035.9066427289,9.5395,9.5729,9.5353,9.5604,40035.9066
2006-12-13 10:00:00,22.9,22.94,22.86,22.9,46499.10233393177,9.5604,9.5771,9.5437,9.5604,46499.1023
2006-12-13 10:10:00,22.9,22.9,22.81,22.82,60502.69299820466,9.5604,9.5604,9.5228,9.527,60502.693
2006-12-13 10:20:00,22.81,22.86,22.81,22.81,37342.90843806104,9.5228,9.5437,9.5228,9.5228,37342.9084
2006-12-13 10:30:00,22.8,22.8,22.74,22.79,30161.579892280068,9.5186,9.5186,9.4936,9.5145,30161.5799
2006-12-13 10:40:00,22.8,22.85,22.79,22.81,38061.04129263913,9.5186,9.5395,9.5145,9.5228,38061.0413
2006-12-13 10:50:00,22.8,22.83,22.78,22.82,23339.31777378815,9.5186,9.5312,9.5103,9.527,23339.3178
2006-12-13 11:00:00,22.82,22.84,22.82,22.83,50628.36624775583,9.527,9.5353,9.527,9.5312,50628.3662
2006-12-13 11:10:00,22.83,22.83,22.8,22.8,30879.712746858164,9.5312,9.5312,9.5186,9.5186,30879.7127
2006-12-13 11:20:00,22.8,22.83,22.8,22.83,19030.520646319565,9.5186,9.5312,9.5186,9.5312,19030.5206
2006-12-13 11:30:00,22.83,22.84,22.82,22.83,37701.97486535009,9.5312,9.5353,9.527,9.5312,37701.9749
2006-12-13 11:40:00,22.84,22.89,22.83,22.88,210412.9263913824,9.5353,9.5562,9.5312,9.552,210412.9264
2006-12-13 11:50:00,22.89,22.9,22.81,22.83,59425.49371633752,9.5562,9.5604,9.5228,9.5312,59425.4937
2006-12-13 12:00:00,22.83,22.83,22.81,22.83,16157.989228007178,9.5312,9.5312,9.5228,9.5312,16157.9892
2006-12-13 12:10:00,22.83,22.84,22.83,22.83,17773.788150807897,9.5312,9.5353,9.5312,9.5312,17773.7882
2006-12-13 12:20:00,22.84,22.84,22.83,22.84,21364.45242369838,9.5353,9.5353,9.5312,9.5353,21364.4524
2006-12-13 12:30:00,22.84,22.86,22.83,22.86,38240.57450628366,9.5353,9.5437,9.5312,9.5437,38240.5745
2006-12-13 12:40:00,22.87,22.9,22.86,22.89,73070.01795332135,9.5479,9.5604,9.5437,9.5562,73070.018
2006-12-13 12:50:00,22.89,22.94,22.89,22.94,43447.037701974856,9.5562,9.5771,9.5562,9.5771,43447.0377
2006-12-13 13:00:00,22.94,22.94,22.94,22.94,28007.181328545776,9.5771,9.5771,9.5771,9.5771,28007.1813
2006-12-13 13:10:00,22.94,22.97,22.94,22.95,24057.450628366245,9.5771,9.5896,9.5771,9.5813,24057.4506
2006-12-13 13:20:00,22.95,22.97,22.95,22.95,30700.17953321364,9.5813,9.5896,9.5813,9.5813,30700.1795
2006-12-13 13:30:00,22.95,22.96,22.91,22.91,38061.04129263913,9.5813,9.5854,9.5646,9.5646,38061.0413
2006-12-13 13:40:00,22.91,22.93,22.9,22.91,42908.438061041285,9.5646,9.5729,9.5604,9.5646,42908.4381
2006-12-13 13:50:00,22.91,22.95,22.91,22.94,37881.50807899461,9.5646,9.5813,9.5646,9.5771,37881.5081
2006-12-13 14:00:00,22.94,22.95,22.93,22.95,37701.97486535009,9.5771,9.5813,9.5729,9.5813,37701.9749
2006-12-13 14:10:00,22.96,22.98,22.96,22.97,24775.58348294434,9.5854,9.5938,9.5854,9.5896,24775.5835
2006-12-13 14:20:00,22.97,22.98,22.94,22.94,56014.36265709155,9.5896,9.5938,9.5771,9.5771,56014.3627
2006-12-13 14:30:00,22.94,22.94,22.9,22.91,91202.8725314183,9.5771,9.5771,9.5604,9.5646,91202.8725
2006-12-13 14:40:00,22.91,22.91,22.89,22.89,51705.565529622974,9.5646,9.5646,9.5562,9.5562,51705.5655
2006-12-13 14:50:00,22.89,22.89,22.85,22.86,63195.69120287252,9.5562,9.5562,9.5395,9.5437,63195.6912
2006-12-13 15:00:00,22.86,22.86,22.83,22.84,84380.61041292638,9.5437,9.5437,9.5312,9.5353,84380.6104
2006-12-13 15:10:00,22.84,22.84,22.81,22.81,30161.579892280068,9.5353,9.5353,9.5228,9.5228,30161.5799
2006-12-13 15:20:00,22.82,22.87,22.82,22.86,48114.90125673249,9.527,9.5479,9.527,9.5437,48114.9013
2006-12-13 15:30:00,22.86,22.93,22.85,22.91,66247.75583482944,9.5437,9.5729,9.5395,9.5646,66247.7558
2006-12-13 15:40:00,22.91,22.93,22.9,22.9,52423.69838420107,9.5646,9.5729,9.5604,9.5604,52423.6984
2006-12-13 15:50:00,22.9,22.9,22.83,22.85,144524.23698384198,9.5604,9.5604,9.5312,9.5395,144524.237
2006-12-14 09:30:00,22.77,22.86,22.77,22.85,42549.37163375224,9.5061,9.5437,9.5061,9.5395,42549.3716
2006-12-14 09:40:00,22.85,22.94,22.84,22.94,21903.05206463196,9.5395,9.5771,9.5353,9.5771,21903.0521
2006-12-14 09:50:00,22.94,23.07,22.9,23.05,43806.10412926391,9.5771,9.6314,9.5604,9.623,43806.1041
2006-12-14 10:00:00,23.04,23.09,23.0,23.07,27109.515260323155,9.6188,9.6397,9.6021,9.6314,27109.5153
2006-12-14 10:10:00,23.06,23.06,22.97,22.97,101795.33213644524,9.6272,9.6272,9.5896,9.5896,101795.3321
2006-12-14 10:20:00,22.97,23.0,22.93,23.0,16696.58886894075,9.5896,9.6021,9.5729,9.6021,16696.5889
2006-12-14 10:30:00,22.98,23.0,22.97,23.0,20646.319569120285,9.5938,9.6021,9.5896,9.6021,20646.3196
2006-12-14 10:40:00,23.0,23.0,22.95,22.96,16337.522441651705,9.6021,9.6021,9.5813,9.5854,16337.5224
2006-12-14 10:50:00,22.95,22.95,22.89,22.9,24596.050269299816,9.5813,9.5813,9.5562,9.5604,24596.0503
2006-12-14 11:00:00,22.89,22.9,22.88,22.88,21903.05206463196,9.5562,9.5604,9.552,9.552,21903.0521
2006-12-14 11:10:00,22.89,22.89,22.85,22.86,24057.450628366245,9.5562,9.5562,9.5395,9.5437,24057.4506
2006-12-14 11:20:00,22.86,22.86,22.81,22.83,33393.1777378815,9.5437,9.5437,9.5228,9.5312,33393.1777
2006-12-14 11:30:00,22.83,22.86,22.83,22.85,20646.319569120285,9.5312,9.5437,9.5312,9.5395,20646.3196
2006-12-14 11:40:00,22.85,22.85,22.84,22.84,22800.71813285457,9.5395,9.5395,9.5353,9.5353,22800.7181
2006-12-14 11:50:00,22.84,22.84,22.81,22.82,22980.2513464991,9.5353,9.5353,9.5228,9.527,22980.2513
2006-12-14 12:00:00,22.82,22.85,22.81,22.83,31418.31238779173,9.527,9.5395,9.5228,9.5312,31418.3124
2006-12-14 12:10:00,22.83,22.83,22.8,22.8,19389.58707360861,9.5312,9.5312,9.5186,9.5186,19389.5871
2006-12-14 12:20:00,22.81,22.81,22.8,22.81,7719.928186714541,9.5228,9.5228,9.5186,9.5228,7719.9282
2006-12-14 12:30:00,22.8,22.86,22.8,22.85,22262.118491921003,9.5186,9.5437,9.5186,9.5395,22262.1185
2006-12-14 12:40:00,22.85,22.85,22.83,22.84,24057.450628366245,9.5395,9.5395,9.5312,9.5353,24057.4506
2006-12-14 12:50:00,22.84,22.84,22.83,22.83,10771.992818671451,9.5353,9.5353,9.5312,9.5312,10771.9928
2006-12-14 13:00:00,22.84,22.84,22.83,22.84,21184.919210053857,9.5353,9.5353,9.5312,9.5353,21184.9192
2006-12-14 13:10:00,22.83,22.84,22.81,22.81,19389.58707360861,9.5312,9.5353,9.5228,9.5228,19389.5871
2006-12-14 13:20:00,22.82,22.84,22.81,22.81,18132.854578096943,9.527,9.5353,9.5228,9.5228,18132.8546
2006-12-14 13:30:00,22.82,22.83,22.81,22.81,16696.58886894075,9.527,9.5312,9.5228,9.5228,16696.5889
2006-12-14 13:40:00,22.81,22.81,22.79,22.79,13105.924596050269,9.5228,9.5228,9.5145,9.5145,13105.9246
2006-12-14 13:50:00,22.8,22.8,22.78,22.78,21903.05206463196,9.5186,9.5186,9.5103,9.5103,21903.0521
2006-12-14 14:00:00,22.77,22.77,22.75,22.75,22262.118491921003,9.5061,9.5061,9.4978,9.4978,22262.1185
2006-12-14 14:10:00,22.75,22.78,22.75,22.78,26750.44883303411,9.4978,9.5103,9.4978,9.5103,26750.4488
2006-12-14 14:20:00,22.78,22.78,22.75,22.76,16337.522441651705,9.5103,9.5103,9.4978,9.5019,16337.5224
2006-12-14 14:30:00,22.76,22.8,22.75,22.78,24775.58348294434,9.5019,9.5186,9.4978,9.5103,24775.5835
2006-12-14 14:40:00,22.79,22.81,22.78,22.81,38061.04129263913,9.5145,9.5228,9.5103,9.5228,38061.0413
2006-12-14 14:50:00,22.81,22.81,22.8,22.8,15798.92280071813,9.5228,9.5228,9.5186,9.5186,15798.9228
2006-12-14 15:00:00,22.79,22.79,22.75,22.79,20107.71992818671,9.5145,9.5145,9.4978,9.5145,20107.7199
2006-12-14 15:10:00,22.78,22.78,22.75,22.76,20825.852782764807,9.5103,9.5103,9.4978,9.5019,20825.8528
2006-12-14 15:20:00,22.76,22.78,22.75,22.77,26929.98204667864,9.5019,9.5103,9.4978,9.5061,26929.982
2006-12-14 15:30:00,22.77,22.78,22.76,22.77,20825.852782764807,9.5061,9.5103,9.5019,9.5061,20825.8528
2006-12-14 15:40:00,22.76,22.8,22.76,22.79,35547.576301615794,9.5019,9.5186,9.5019,9.5145,35547.5763
2006-12-14 15:50:00,22.79,22.8,22.77,22.77,43626.57091561938,9.5145,9.5186,9.5061,9.5061,43626.5709
2006-12-15 09:30:00,22.8,22.84,22.71,22.81,382764.8114901256,9.5186,9.5353,9.4811,9.5228,382764.8115
2006-12-15 09:40:00,22.8,22.87,22.8,22.8,37522.44165170556,9.5186,9.5479,9.5186,9.5186,37522.4417
2006-12-15 09:50:00,22.8,22.86,22.79,22.83,58348.294434470365,9.5186,9.5437,9.5145,9.5312,58348.2944
2006-12-15 10:00:00,22.84,22.84,22.8,22.8,23339.31777378815,9.5353,9.5353,9.5186,9.5186,23339.3178
2006-12-15 10:10:00,22.8,22.81,22.76,22.78,46140.03590664272,9.5186,9.5228,9.5019,9.5103,46140.0359
2006-12-15 10:20:00,22.79,22.83,22.78,22.82,31597.84560143626,9.5145,9.5312,9.5103,9.527,31597.8456
2006-12-15 10:30:00,22.82,22.84,22.82,22.83,15798.92280071813,9.527,9.5353,9.527,9.5312,15798.9228
2006-12-15 10:40:00,22.83,22.84,22.78,22.8,36086.175942549366,9.5312,9.5353,9.5103,9.5186,36086.1759
2006-12-15 10:50:00,22.8,22.81,22.76,22.81,20107.71992818671,9.5186,9.5228,9.5019,9.5228,20107.7199
2006-12-15 11:00:00,22.81,22.85,22.8,22.85,18671.45421903052,9.5228,9.5395,9.5186,9.5395,18671.4542
2006-12-15 11:10:00,22.85,22.85,22.81,22.81,20646.319569120285,9.5395,9.5395,9.5228,9.5228,20646.3196
2006-12-15 11:20:00,22.8,22.81,22.75,22.75,15439.856373429082,9.5186,9.5228,9.4978,9.4978,15439.8564
2006-12-15 11:30:00,22.74,22.77,22.73,22.75,20825.852782764807,9.4936,9.5061,9.4894,9.4978,20825.8528
2006-12-15 11:40:00,22.77,22.77,22.73,22.75,21364.45242369838,9.5061,9.5061,9.4894,9.4978,21364.4524
2006-12-15 11:50:00,22.74,22.75,22.73,22.73,15619.389587073609,9.4936,9.4978,9.4894,9.4894,15619.3896
2006-12-15 12:00:00,22.74,22.74,22.7,22.71,16517.055655296226,9.4936,9.4936,9.4769,9.4811,16517.0557
2006-12-15 12:10:00,22.71,22.72,22.69,22.7,6822.26211849192,9.4811,9.4852,9.4727,9.4769,6822.2621
2006-12-15 12:20:00,22.7,22.71,22.65,22.71,33034.11131059245,9.4769,9.4811,9.456,9.4811,33034.1113
2006-12-15 12:30:00,22.71,22.71,22.68,22.71,10592.459605026928,9.4811,9.4811,9.4685,9.4811,10592.4596
2006-12-15 12:40:00,22.7,22.71,22.7,22.7,6104.129263913823,9.4769,9.4811,9.4769,9.4769,6104.1293
2006-12-15 12:50:00,22.7,22.7,22.68,22.68,11490.12567324955,9.4769,9.4769,9.4685,9.4685,11490.1257
2006-12-15 13:00:00,22.68,22.69,22.66,22.68,19030.520646319565,9.4685,9.4727,9.4602,9.4685,19030.5206
2006-12-15 13:10:00,22.68,22.69,22.66,22.69,8976.660682226211,9.4685,9.4727,9.4602,9.4727,8976.6607
2006-12-15 13:20:00,22.68,22.72,22.68,22.69,22980.2513464991,9.4685,9.4852,9.4685,9.4727,22980.2513
2006-12-15 13:30:00,22.69,22.7,22.66,22.68,35727.10951526032,9.4727,9.4769,9.4602,9.4685,35727.1095
2006-12-15 13:40:00,22.68,22.69,22.68,22.68,24955.116696588862,9.4685,9.4727,9.4685,9.4685,24955.1167
2006-12-15 13:50:00,22.69,22.71,22.66,22.7,75224.41651705564,9.4727,9.4811,9.4602,9.4769,75224.4165
2006-12-15 14:00:00,22.7,22.71,22.7,22.7,25493.71633752244,9.4769,9.4811,9.4769,9.4769,25493.7163
2006-12-15 14:10:00,22.7,22.71,22.69,22.7,17953.321364452422,9.4769,9.4811,9.4727,9.4769,17953.3214
2006-12-15 14:20:00,22.7,22.71,22.7,22.7,14183.123877917413,9.4769,9.4811,9.4769,9.4769,14183.1239
2006-12-15 14:30:00,22.71,22.71,22.69,22.7,12567.324955116695,9.4811,9.4811,9.4727,9.4769,12567.325
2006-12-15 14:40:00,22.7,22.7,22.69,22.69,21723.518850987428,9.4769,9.4769,9.4727,9.4727,21723.5189
2006-12-15 14:50:00,22.69,22.7,22.68,22.69,16157.989228007178,9.4727,9.4769,9.4685,9.4727,16157.9892
2006-12-15 15:00:00,22.69,22.69,22.68,22.69,9694.793536804307,9.4727,9.4727,9.4685,9.4727,9694.7935
2006-12-15 15:10:00,22.68,22.69,22.68,22.69,19210.05385996409,9.4685,9.4727,9.4685,9.4727,19210.0539
2006-12-15 15:20:00,22.69,22.7,22.68,22.7,34290.84380610412,9.4727,9.4769,9.4685,9.4769,34290.8438
2006-12-15 15:30:00,22.7,22.73,22.69,22.71,72531.41831238777,9.4769,9.4894,9.4727,9.4811,72531.4183
2006-12-15 15:40:00,22.71,22.77,22.71,22.77,124955.11669658886,9.4811,9.5061,9.4811,9.5061,124955.1167
2006-12-15 15:50:00,22.76,22.78,22.69,22.73,192459.60502693,9.5019,9.5103,9.4727,9.4894,192459.605
2006-12-18 09:30:00,22.7,22.7,22.67,22.69,20107.71992818671,9.4769,9.4769,9.4644,9.4727,20107.7199
2006-12-18 09:40:00,22.68,22.74,22.68,22.73,13824.057450628365,9.4685,9.4936,9.4685,9.4894,13824.0575
2006-12-18 09:50:00,22.71,22.77,22.7,22.76,14183.123877917413,9.4811,9.5061,9.4769,9.5019,14183.1239
2006-12-18 10:00:00,22.76,22.78,22.67,22.7,62836.62477558347,9.5019,9.5103,9.4644,9.4769,62836.6248
2006-12-18 10:10:00,22.69,22.71,22.68,22.7,8617.594254937163,9.4727,9.4811,9.4685,9.4769,8617.5943
2006-12-18 10:20:00,22.71,22.73,22.67,22.67,6822.26211849192,9.4811,9.4894,9.4644,9.4644,6822.2621
2006-12-18 10:30:00,22.67,22.67,22.64,22.65,11490.12567324955,9.4644,9.4644,9.4519,9.456,11490.1257
2006-12-18 10:40:00,22.64,22.65,22.61,22.63,19748.653500897664,9.4519,9.456,9.4393,9.4477,19748.6535
2006-12-18 10:50:00,22.63,22.66,22.63,22.64,21364.45242369838,9.4477,9.4602,9.4477,9.4519,21364.4524
2006-12-18 11:00:00,22.64,22.64,22.55,22.6,91921.0053859964,9.4519,9.4519,9.4143,9.4352,91921.0054
2006-12-18 11:10:00,22.59,22.63,22.58,22.61,48114.90125673249,9.431,9.4477,9.4268,9.4393,48114.9013
2006-12-18 11:20:00,22.63,22.63,22.61,22.62,5026.929982046678,9.4477,9.4477,9.4393,9.4435,5026.93
2006-12-18 11:30:00,22.62,22.63,22.61,22.61,15619.389587073609,9.4435,9.4477,9.4393,9.4393,15619.3896
2006-12-18 11:40:00,22.6,22.6,22.51,22.51,38958.70736086175,9.4352,9.4352,9.3976,9.3976,38958.7074
2006-12-18 11:50:00,22.51,22.58,22.51,22.56,51526.032315978446,9.3976,9.4268,9.3976,9.4185,51526.0323
2006-12-18 12:00:00,22.55,22.55,22.5,22.5,26032.31597845601,9.4143,9.4143,9.3934,9.3934,26032.316
2006-12-18 12:10:00,22.5,22.51,22.48,22.49,19030.520646319565,9.3934,9.3976,9.3851,9.3892,19030.5206
2006-12-18 12:20:00,22.48,22.49,22.46,22.47,15439.856373429082,9.3851,9.3892,9.3767,9.3809,15439.8564
2006-12-18 12:30:00,22.47,22.51,22.47,22.5,18312.38779174147,9.3809,9.3976,9.3809,9.3934,18312.3878
2006-12-18 12:40:00,22.5,22.54,22.5,22.53,19569.12028725314,9.3934,9.4101,9.3934,9.4059,19569.1203
2006-12-18 12:50:00,22.53,22.56,22.51,22.52,27827.64811490125,9.4059,9.4185,9.3976,9.4018,27827.6481
2006-12-18 13:00:00,22.51,22.52,22.45,22.46,27109.515260323155,9.3976,9.4018,9.3725,9.3767,27109.5153
2006-12-18 13:10:00,22.46,22.47,22.45,22.47,19928.186714542186,9.3767,9.3809,9.3725,9.3809,19928.1867
2006-12-18 13:20:00,22.47,22.53,22.47,22.51,22621.18491921005,9.3809,9.4059,9.3809,9.3976,22621.1849
2006-12-18 13:30:00,22.51,22.53,22.5,22.51,15798.92280071813,9.3976,9.4059,9.3934,9.3976,15798.9228
2006-12-18 13:40:00,22.51,22.52,22.49,22.51,25314.183123877912,9.3976,9.4018,9.3892,9.3976,25314.1831
2006-12-18 13:50:00,22.51,22.51,22.45,22.46,22082.58527827648,9.3976,9.3976,9.3725,9.3767,22082.5853
2006-12-18 14:00:00,22.46,22.47,22.45,22.45,12387.79174147217,9.3767,9.3809,9.3725,9.3725,12387.7917
2006-12-18 14:10:00,22.45,22.46,22.43,22.46,14183.123877917413,9.3725,9.3767,9.3642,9.3767,14183.1239
2006-12-18 14:20:00,22.46,22.48,22.46,22.48,17414.721723518847,9.3767,9.3851,9.3767,9.3851,17414.7217
2006-12-18 14:30:00,22.47,22.48,22.46,22.47,10233.39317773788,9.3809,9.3851,9.3767,9.3809,10233.3932
2006-12-18 14:40:00,22.47,22.48,22.4,22.4,26570.915619389583,9.3809,9.3851,9.3517,9.3517,26570.9156
2006-12-18 14:50:00,22.41,22.43,22.4,22.43,32495.51166965888,9.3558,9.3642,9.3517,9.3642,32495.5117
2006-12-18 15:00:00,22.42,22.44,22.4,22.42,20646.319569120285,9.36,9.3684,9.3517,9.36,20646.3196
2006-12-18 15:10:00,22.42,22.42,22.36,22.38,23518.85098743267,9.36,9.36,9.335,9.3433,23518.851
2006-12-18 15:20:00,22.38,22.39,22.35,22.36,30161.579892280068,9.3433,9.3475,9.3308,9.335,30161.5799
2006-12-18 15:30:00,22.36,22.39,22.36,22.39,22441.651705565528,9.335,9.3475,9.335,9.3475,22441.6517
2006-12-18 15:40:00,22.39,22.43,22.39,22.42,24057.450628366245,9.3475,9.3642,9.3475,9.36,24057.4506
2006-12-18 15:50:00,22.42,22.44,22.39,22.43,58707.360861759415,9.36,9.3684,9.3475,9.3642,58707.3609
2006-12-19 09:30:00,22.34,22.39,22.29,22.35,39676.84021543985,9.3266,9.3475,9.3057,9.3308,39676.8402
2006-12-19 09:40:00,22.36,22.51,22.35,22.47,29263.913824057447,9.335,9.3976,9.3308,9.3809,29263.9138
2006-12-19 09:50:00,22.47,22.47,22.43,22.46,29443.44703770197,9.3809,9.3809,9.3642,9.3767,29443.447
2006-12-19 10:00:00,22.45,22.53,22.42,22.45,42190.30520646319,9.3725,9.4059,9.36,9.3725,42190.3052
2006-12-19 10:10:00,22.44,22.45,22.41,22.43,28366.247755834826,9.3684,9.3725,9.3558,9.3642,28366.2478
2006-12-19 10:20:00,22.42,22.47,22.42,22.45,25134.64991023339,9.36,9.3809,9.36,9.3725,25134.6499
2006-12-19 10:30:00,22.45,22.45,22.39,22.45,35008.97666068222,9.3725,9.3725,9.3475,9.3725,35008.9767
2006-12-19 10:40:00,22.45,22.48,22.41,22.48,23159.784560143624,9.3725,9.3851,9.3558,9.3851,23159.7846
2006-12-19 10:50:00,22.48,22.53,22.43,22.53,44883.303411131055,9.3851,9.4059,9.3642,9.4059,44883.3034
2006-12-19 11:00:00,22.53,22.55,22.51,22.54,23518.85098743267,9.4059,9.4143,9.3976,9.4101,23518.851
2006-12-19 11:10:00,22.53,22.54,22.47,22.49,20287.25314183124,9.4059,9.4101,9.3809,9.3892,20287.2531
2006-12-19 11:20:00,22.48,22.5,22.46,22.49,39138.24057450628,9.3851,9.3934,9.3767,9.3892,39138.2406
2006-12-19 11:30:00,22.49,22.54,22.49,22.54,136086.17594254937,9.3892,9.4101,9.3892,9.4101,136086.1759
2006-12-19 11:40:00,22.54,22.54,22.47,22.49,37342.90843806104,9.4101,9.4101,9.3809,9.3892,37342.9084
2006-12-19 11:50:00,22.5,22.5,22.44,22.45,137163.3752244165,9.3934,9.3934,9.3684,9.3725,137163.3752
2006-12-19 12:00:00,22.45,22.46,22.44,22.44,12028.725314183122,9.3725,9.3767,9.3684,9.3684,12028.7253
2006-12-19 12:10:00,22.44,22.45,22.39,22.39,26570.915619389583,9.3684,9.3725,9.3475,9.3475,26570.9156
2006-12-19 12:20:00,22.4,22.4,22.39,22.4,17414.721723518847,9.3517,9.3517,9.3475,9.3517,17414.7217
2006-12-19 12:30:00,22.41,22.47,22.41,22.45,24057.450628366245,9.3558,9.3809,9.3558,9.3725,24057.4506
2006-12-19 12:40:00,22.45,22.45,22.42,22.42,19389.58707360861,9.3725,9.3725,9.36,9.36,19389.5871
2006-12-19 12:50:00,22.42,22.45,22.42,22.43,31059.24596050269,9.36,9.3725,9.36,9.3642,31059.246
2006-12-19 13:00:00,22.42,22.48,22.4,22.42,74685.81687612207,9.36,9.3851,9.3517,9.36,74685.8169
2006-12-19 13:10:00,22.41,22.42,22.37,22.38,59245.960502692986,9.3558,9.36,9.3391,9.3433,59245.9605
2006-12-19 13:20:00,22.39,22.39,22.36,22.38,19030.520646319565,9.3475,9.3475,9.335,9.3433,19030.5206
2006-12-19 13:30:00,22.38,22.41,22.37,22.41,28725.314183123875,9.3433,9.3558,9.3391,9.3558,28725.3142
2006-12-19 13:40:00,22.41,22.49,22.41,22.48,17953.321364452422,9.3558,9.3892,9.3558,9.3851,17953.3214
2006-12-19 13:50:00,22.49,22.49,22.46,22.48,19210.05385996409,9.3892,9.3892,9.3767,9.3851,19210.0539
2006-12-19 14:00:00,22.48,22.56,22.47,22.54,27109.515260323155,9.3851,9.4185,9.3809,9.4101,27109.5153
2006-12-19 14:10:00,22.56,22.57,22.53,22.54,15798.92280071813,9.4185,9.4226,9.4059,9.4101,15798.9228
2006-12-19 14:20:00,22.55,22.55,22.5,22.5,19210.05385996409,9.4143,9.4143,9.3934,9.3934,19210.0539
2006-12-19 14:30:00,22.51,22.55,22.49,22.53,68402.15439856373,9.3976,9.4143,9.3892,9.4059,68402.1544
2006-12-19 14:40:00,22.54,22.54,22.52,22.54,15260.323159784555,9.4101,9.4101,9.4018,9.4101,15260.3232
2006-12-19 14:50:00,22.54,22.59,22.53,22.58,22082.58527827648,9.4101,9.431,9.4059,9.4268,22082.5853
2006-12-19 15:00:00,22.59,22.6,22.57,22.6,26570.915619389583,9.431,9.4352,9.4226,9.4352,26570.9156
2006-12-19 15:10:00,22.61,22.65,22.6,22.61,45960.5026929982,9.4393,9.456,9.4352,9.4393,45960.5027
2006-12-19 15:20:00,22.61,22.63,22.59,22.61,47396.76840215439,9.4393,9.4477,9.431,9.4393,47396.7684
2006-12-19 15:30:00,22.62,22.66,22.6,22.61,59425.49371633752,9.4435,9.4602,9.4352,9.4393,59425.4937
2006-12-19 15:40:00,22.61,22.64,22.58,22.62,59784.56014362656,9.4393,9.4519,9.4268,9.4435,59784.5601
2006-12-19 15:50:00,22.62,22.62,22.56,22.59,74506.28366247755,9.4435,9.4435,9.4185,9.431,74506.2837
2006-12-20 09:30:00,22.53,22.56,22.51,22.56,11669.658886894074,9.4059,9.4185,9.3976,9.4185,11669.6589
2006-12-20 09:40:00,22.56,22.64,22.54,22.54,15798.92280071813,9.4185,9.4519,9.4101,9.4101,15798.9228
2006-12-20 09:50:00,22.54,22.54,22.48,22.5,4129.2639138240565,9.4101,9.4101,9.3851,9.3934,4129.2639
2006-12-20 10:00:00,22.5,22.59,22.5,22.57,12746.85816876122,9.3934,9.431,9.3934,9.4226,12746.8582
2006-12-20 10:10:00,22.57,22.58,22.53,22.55,7540.394973070017,9.4226,9.4268,9.4059,9.4143,7540.395
2006-12-20 10:20:00,22.55,22.57,22.54,22.55,4129.2639138240565,9.4143,9.4226,9.4101,9.4143,4129.2639
2006-12-20 10:30:00,22.54,22.56,22.54,22.55,8258.527827648113,9.4101,9.4185,9.4101,9.4143,8258.5278
2006-12-20 10:40:00,22.55,22.56,22.55,22.55,3411.13105924596,9.4143,9.4185,9.4143,9.4143,3411.1311
2006-12-20 10:50:00,22.56,22.57,22.55,22.57,9874.326750448832,9.4185,9.4226,9.4143,9.4226,9874.3268
2006-12-20 11:00:00,22.57,22.6,22.56,22.58,10412.926391382403,9.4226,9.4352,9.4185,9.4268,10412.9264
2006-12-20 11:10:00,22.58,22.58,22.56,22.56,7540.394973070017,9.4268,9.4268,9.4185,9.4185,7540.395
2006-12-20 11:20:00,22.55,22.56,22.55,22.55,11131.0592459605,9.4143,9.4185,9.4143,9.4143,11131.0592
2006-12-20 11:30:00,22.55,22.55,22.54,22.55,13464.991023339317,9.4143,9.4143,9.4101,9.4143,13464.991
2006-12-20 11:40:00,22.55,22.55,22.54,22.54,7540.394973070017,9.4143,9.4143,9.4101,9.4101,7540.395
2006-12-20 11:50:00,22.55,22.55,22.54,22.54,3770.197486535009,9.4143,9.4143,9.4101,9.4101,3770.1975
2006-12-20 12:00:00,22.54,22.55,22.54,22.54,8078.994614003589,9.4101,9.4143,9.4101,9.4101,8078.9946
2006-12-20 12:10:00,22.53,22.53,22.5,22.51,17055.6552962298,9.4059,9.4059,9.3934,9.3976,17055.6553
2006-12-20 12:20:00,22.51,22.52,22.51,22.52,3052.0646319569114,9.3976,9.4018,9.3976,9.4018,3052.0646
2006-12-20 12:30:00,22.52,22.52,22.49,22.5,10951.526032315976,9.4018,9.4018,9.3892,9.3934,10951.526
2006-12-20 12:40:00,22.51,22.52,22.51,22.51,2154.3985637342907,9.3976,9.4018,9.3976,9.3976,2154.3986
2006-12-20 12:50:00,22.51,22.53,22.51,22.53,10412.926391382403,9.3976,9.4059,9.3976,9.4059,10412.9264
2006-12-20 13:00:00,22.51,22.53,22.49,22.52,22441.651705565528,9.3976,9.4059,9.3892,9.4018,22441.6517
2006-12-20 13:10:00,22.52,22.53,22.49,22.51,8797.127468581686,9.4018,9.4059,9.3892,9.3976,8797.1275
2006-12-20 13:20:00,22.5,22.53,22.5,22.53,10233.39317773788,9.3934,9.4059,9.3934,9.4059,10233.3932
2006-12-20 13:30:00,22.53,22.53,22.51,22.53,9156.193895870734,9.4059,9.4059,9.3976,9.4059,9156.1939
2006-12-20 13:40:00,22.52,22.52,22.51,22.51,5206.463195691202,9.4018,9.4018,9.3976,9.3976,5206.4632
2006-12-20 13:50:00,22.52,22.52,22.51,22.51,10592.459605026928,9.4018,9.4018,9.3976,9.3976,10592.4596
2006-12-20 14:00:00,22.51,22.52,22.51,22.52,14183.123877917413,9.3976,9.4018,9.3976,9.4018,14183.1239
2006-12-20 14:10:00,22.51,22.51,22.51,22.51,718.1328545780968,9.3976,9.3976,9.3976,9.3976,718.1329
2006-12-20 14:20:00,22.51,22.53,22.51,22.52,14901.256732495507,9.3976,9.4059,9.3976,9.4018,14901.2567
2006-12-20 14:30:00,22.52,22.52,22.49,22.49,10233.39317773788,9.4018,9.4018,9.3892,9.3892,10233.3932
2006-12-20 14:40:00,22.49,22.5,22.47,22.5,19928.186714542186,9.3892,9.3934,9.3809,9.3934,19928.1867
2006-12-20 14:50:00,22.5,22.53,22.49,22.51,19030.520646319565,9.3934,9.4059,9.3892,9.3976,19030.5206
2006-12-20 15:00:00,22.5,22.52,22.48,22.52,14721.723518850986,9.3934,9.4018,9.3851,9.4018,14721.7235
2006-12-20 15:10:00,22.51,22.54,22.51,22.52,13464.991023339317,9.3976,9.4101,9.3976,9.4018,13464.991
2006-12-20 15:20:00,22.52,22.53,22.51,22.53,7719.928186714541,9.4018,9.4059,9.3976,9.4059,7719.9282
2006-12-20 15:30:00,22.52,22.53,22.52,22.53,9335.72710951526,9.4018,9.4059,9.4018,9.4059,9335.7271
2006-12-20 15:40:00,22.53,22.53,22.52,22.53,7181.328545780969,9.4059,9.4059,9.4018,9.4059,7181.3285
2006-12-20 15:50:00,22.53,22.54,22.52,22.53,18850.987432675043,9.4059,9.4101,9.4018,9.4059,18850.9874
2006-12-21 09:30:00,22.52,22.52,22.45,22.5,30700.17953321364,9.4018,9.4018,9.3725,9.3934,30700.1795
2006-12-21 09:40:00,22.51,22.52,22.47,22.52,23518.85098743267,9.3976,9.4018,9.3809,9.4018,23518.851
2006-12-21 09:50:00,22.52,22.53,22.5,22.53,17953.321364452422,9.4018,9.4059,9.3934,9.4059,17953.3214
2006-12-21 10:00:00,22.51,22.6,22.51,22.54,66247.75583482944,9.3976,9.4352,9.3976,9.4101,66247.7558
2006-12-21 10:10:00,22.54,22.54,22.53,22.53,24057.450628366245,9.4101,9.4101,9.4059,9.4059,24057.4506
2006-12-21 10:20:00,22.54,22.56,22.53,22.56,32854.57809694793,9.4101,9.4185,9.4059,9.4185,32854.5781
2006-12-21 10:30:00,22.55,22.59,22.55,22.59,51346.49910233392,9.4143,9.431,9.4143,9.431,51346.4991
2006-12-21 10:40:00,22.59,22.61,22.59,22.61,20646.319569120285,9.431,9.4393,9.431,9.4393,20646.3196
2006-12-21 10:50:00,22.61,22.61,22.59,22.59,26211.849192100533,9.4393,9.4393,9.431,9.431,26211.8492
2006-12-21 11:00:00,22.59,22.61,22.59,22.6,51346.49910233392,9.431,9.4393,9.431,9.4352,51346.4991
2006-12-21 11:10:00,22.59,22.6,22.58,22.59,39856.37342908437,9.431,9.4352,9.4268,9.431,39856.3734
2006-12-21 11:20:00,22.58,22.6,22.58,22.59,73429.0843806104,9.4268,9.4352,9.4268,9.431,73429.0844
2006-12-21 11:30:00,22.59,22.61,22.58,22.6,120466.78635547576,9.431,9.4393,9.4268,9.4352,120466.7864
2006-12-21 11:40:00,22.6,22.61,22.6,22.61,13285.457809694792,9.4352,9.4393,9.4352,9.4393,13285.4578
2006-12-21 11:50:00,22.6,22.61,22.6,22.6,10771.992818671451,9.4352,9.4393,9.4352,9.4352,10771.9928
2006-12-21 12:00:00,22.6,22.6,22.55,22.6,34829.443447037695,9.4352,9.4352,9.4143,9.4352,34829.4434
2006-12-21 12:10:00,22.6,22.61,22.6,22.61,44883.303411131055,9.4352,9.4393,9.4352,9.4393,44883.3034
2006-12-21 12:20:00,22.61,22.61,22.6,22.6,19569.12028725314,9.4393,9.4393,9.4352,9.4352,19569.1203
2006-12-21 12:30:00,22.61,22.61,22.56,22.56,41831.23877917414,9.4393,9.4393,9.4185,9.4185,41831.2388
2006-12-21 12:40:00,22.57,22.59,22.57,22.58,45960.5026929982,9.4226,9.431,9.4226,9.4268,45960.5027
2006-12-21 12:50:00,22.58,22.61,22.58,22.6,59964.093357271086,9.4268,9.4393,9.4268,9.4352,59964.0934
2006-12-21 13:00:00,22.6,22.6,22.58,22.59,26211.849192100533,9.4352,9.4352,9.4268,9.431,26211.8492
2006-12-21 13:10:00,22.59,22.6,22.59,22.59,24236.98384201077,9.431,9.4352,9.431,9.431,24236.9838
2006-12-21 13:20:00,22.59,22.6,22.59,22.6,13464.991023339317,9.431,9.4352,9.431,9.4352,13464.991
2006-12-21 13:30:00,22.6,22.61,22.59,22.6,21903.05206463196,9.4352,9.4393,9.431,9.4352,21903.0521
2006-12-21 13:40:00,22.59,22.59,22.59,22.59,10771.992818671451,9.431,9.431,9.431,9.431,10771.9928
2006-12-21 13:50:00,22.59,22.59,22.57,22.58,42908.438061041285,9.431,9.431,9.4226,9.4268,42908.4381
2006-12-21 14:00:00,22.58,22.59,22.58,22.59,25493.71633752244,9.4268,9.431,9.4268,9.431,25493.7163
2006-12-21 14:10:00,22.59,22.61,22.59,22.61,41292.63913824057,9.431,9.4393,9.431,9.4393,41292.6391
2006-12-21 14:20:00,22.6,22.63,22.6,22.61,23518.85098743267,9.4352,9.4477,9.4352,9.4393,23518.851
2006-12-21 14:30:00,22.62,22.63,22.61,22.63,16876.122082585276,9.4435,9.4477,9.4393,9.4477,16876.1221
2006-12-21 14:40:00,22.63,22.64,22.63,22.64,26391.38240574506,9.4477,9.4519,9.4477,9.4519,26391.3824
2006-12-21 14:50:00,22.64,22.64,22.63,22.64,24416.51705565529,9.4519,9.4519,9.4477,9.4519,24416.5171
2006-12-21 15:00:00,22.64,22.64,22.63,22.64,34290.84380610412,9.4519,9.4519,9.4477,9.4519,34290.8438
2006-12-21 15:10:00,22.64,22.66,22.64,22.65,22441.651705565528,9.4519,9.4602,9.4519,9.456,22441.6517
2006-12-21 15:20:00,22.65,22.65,22.64,22.64,12208.258527827646,9.456,9.456,9.4519,9.4519,12208.2585
2006-12-21 15:30:00,22.64,22.65,22.64,22.65,15439.856373429082,9.4519,9.456,9.4519,9.456,15439.8564
2006-12-21 15:40:00,22.65,22.65,22.64,22.65,15439.856373429082,9.456,9.456,9.4519,9.456,15439.8564
2006-12-21 15:50:00,22.65,22.68,22.64,22.64,95511.66965888688,9.456,9.4685,9.4519,9.4519,95511.6697
2006-12-22 09:30:00,22.61,22.65,22.56,22.56,10592.459605026928,9.4393,9.456,9.4185,9.4185,10592.4596
2006-12-22 09:40:00,22.56,22.56,22.47,22.53,10771.992818671451,9.4185,9.4185,9.3809,9.4059,10771.9928
2006-12-22 09:50:00,22.53,22.53,22.45,22.46,14183.123877917413,9.4059,9.4059,9.3725,9.3767,14183.1239
2006-12-22 10:00:00,22.47,22.51,22.44,22.5,37881.50807899461,9.3809,9.3976,9.3684,9.3934,37881.5081
2006-12-22 10:10:00,22.5,22.51,22.45,22.47,19928.186714542186,9.3934,9.3976,9.3725,9.3809,19928.1867
2006-12-22 10:20:00,22.49,22.5,22.46,22.49,8078.994614003589,9.3892,9.3934,9.3767,9.3892,8078.9946
2006-12-22 10:30:00,22.5,22.5,22.46,22.48,7001.795332136444,9.3934,9.3934,9.3767,9.3851,7001.7953
2006-12-22 10:40:00,22.47,22.47,22.46,22.47,4129.2639138240565,9.3809,9.3809,9.3767,9.3809,4129.2639
2006-12-22 10:50:00,22.47,22.47,22.44,22.44,19389.58707360861,9.3809,9.3809,9.3684,9.3684,19389.5871
2006-12-22 11:00:00,22.44,22.45,22.42,22.42,19210.05385996409,9.3684,9.3725,9.36,9.36,19210.0539
2006-12-22 11:10:00,22.41,22.42,22.38,22.42,29443.44703770197,9.3558,9.36,9.3433,9.36,29443.447
2006-12-22 11:20:00,22.42,22.42,22.34,22.41,106822.26211849193,9.36,9.36,9.3266,9.3558,106822.2621
2006-12-22 11:30:00,22.41,22.42,22.39,22.4,12746.85816876122,9.3558,9.36,9.3475,9.3517,12746.8582
2006-12-22 11:40:00,22.41,22.41,22.36,22.36,7001.795332136444,9.3558,9.3558,9.335,9.335,7001.7953
2006-12-22 11:50:00,22.36,22.36,22.35,22.35,3231.597845601436,9.335,9.335,9.3308,9.3308,3231.5978
2006-12-22 12:00:00,22.35,22.35,22.33,22.35,5385.996409335727,9.3308,9.3308,9.3224,9.3308,5385.9964
2006-12-22 12:10:00,22.35,22.35,22.34,22.34,9694.793536804307,9.3308,9.3308,9.3266,9.3266,9694.7935
2006-12-22 12:20:00,22.35,22.39,22.35,22.37,17773.788150807897,9.3308,9.3475,9.3308,9.3391,17773.7882
2006-12-22 12:30:00,22.37,22.39,22.36,22.37,18850.987432675043,9.3391,9.3475,9.335,9.3391,18850.9874
2006-12-22 12:40:00,22.36,22.36,22.36,22.36,3770.197486535009,9.335,9.335,9.335,9.335,3770.1975
2006-12-22 12:50:00,22.36,22.36,22.32,22.34,18491.921005386,9.335,9.335,9.3183,9.3266,18491.921
2006-12-22 13:00:00,22.35,22.36,22.32,22.35,33752.24416517055,9.3308,9.335,9.3183,9.3308,33752.2442
2006-12-22 13:10:00,22.34,22.34,22.31,22.34,72351.88509874325,9.3266,9.3266,9.3141,9.3266,72351.8851
2006-12-22 13:20:00,22.33,22.34,22.33,22.34,37881.50807899461,9.3224,9.3266,9.3224,9.3266,37881.5081
2006-12-22 13:30:00,22.33,22.33,22.32,22.32,3770.197486535009,9.3224,9.3224,9.3183,9.3183,3770.1975
2006-12-22 13:40:00,22.34,22.35,22.34,22.34,6463.195691202872,9.3266,9.3308,9.3266,9.3266,6463.1957
2006-12-22 13:50:00,22.34,22.36,22.34,22.35,7540.394973070017,9.3266,9.335,9.3266,9.3308,7540.395
2006-12-22 14:00:00,22.35,22.36,22.32,22.33,4667.86355475763,9.3308,9.335,9.3183,9.3224,4667.8636
2006-12-22 14:10:00,22.33,22.35,22.32,22.34,7719.928186714541,9.3224,9.3308,9.3183,9.3266,7719.9282
2006-12-22 14:20:00,22.34,22.35,22.3,22.34,61041.29263913823,9.3266,9.3308,9.3099,9.3266,61041.2926
2006-12-22 14:30:00,22.34,22.35,22.33,22.35,8617.594254937163,9.3266,9.3308,9.3224,9.3308,8617.5943
2006-12-22 14:40:00,22.35,22.4,22.35,22.39,19748.653500897664,9.3308,9.3517,9.3308,9.3475,19748.6535
2006-12-22 14:50:00,22.39,22.4,22.39,22.4,7001.795332136444,9.3475,9.3517,9.3475,9.3517,7001.7953
2006-12-22 15:00:00,22.4,22.41,22.4,22.4,6642.728904847396,9.3517,9.3558,9.3517,9.3517,6642.7289
2006-12-22 15:10:00,22.41,22.42,22.4,22.41,7001.795332136444,9.3558,9.36,9.3517,9.3558,7001.7953
2006-12-22 15:20:00,22.4,22.41,22.39,22.4,6822.26211849192,9.3517,9.3558,9.3475,9.3517,6822.2621
2006-12-22 15:30:00,22.39,22.42,22.39,22.41,9694.793536804307,9.3475,9.36,9.3475,9.3558,9694.7935
2006-12-22 15:40:00,22.41,22.42,22.41,22.41,24236.98384201077,9.3558,9.36,9.3558,9.3558,24236.9838
2006-12-22 15:50:00,22.41,22.42,22.4,22.4,62657.09156193895,9.3558,9.36,9.3517,9.3517,62657.0916
2006-12-26 09:30:00,22.39,22.42,22.34,22.36,9335.72710951526,9.3475,9.36,9.3266,9.335,9335.7271
2006-12-26 09:40:00,22.34,22.41,22.34,22.4,6283.662477558348,9.3266,9.3558,9.3266,9.3517,6283.6625
2006-12-26 09:50:00,22.4,22.44,22.4,22.43,21184.919210053857,9.3517,9.3684,9.3517,9.3642,21184.9192
2006-12-26 10:00:00,22.41,22.41,22.32,22.32,23518.85098743267,9.3558,9.3558,9.3183,9.3183,23518.851
2006-12-26 10:10:00,22.32,22.33,22.32,22.32,16696.58886894075,9.3183,9.3224,9.3183,9.3183,16696.5889
2006-12-26 10:20:00,22.32,22.36,22.32,22.33,21005.38599640933,9.3183,9.335,9.3183,9.3224,21005.386
2006-12-26 10:30:00,22.34,22.34,22.32,22.33,26929.98204667864,9.3266,9.3266,9.3183,9.3224,26929.982
2006-12-26 10:40:00,22.33,22.36,22.33,22.34,29443.44703770197,9.3224,9.335,9.3224,9.3266,29443.447
2006-12-26 10:50:00,22.34,22.35,22.34,22.35,19030.520646319565,9.3266,9.3308,9.3266,9.3308,19030.5206
2006-12-26 11:00:00,22.35,22.35,22.32,22.32,48294.43447037701,9.3308,9.3308,9.3183,9.3183,48294.4345
2006-12-26 11:10:00,22.32,22.33,22.29,22.29,38958.70736086175,9.3183,9.3224,9.3057,9.3057,38958.7074
2006-12-26 11:20:00,22.29,22.29,22.26,22.27,86175.94254937163,9.3057,9.3057,9.2932,9.2974,86175.9425
2006-12-26 11:30:00,22.28,22.29,22.25,22.26,103590.66427289048,9.3016,9.3057,9.289,9.2932,103590.6643
2006-12-26 11:40:00,22.26,22.28,22.26,22.28,27289.04847396768,9.2932,9.3016,9.2932,9.3016,27289.0485
2006-12-26 11:50:00,22.27,22.29,22.27,22.29,19030.520646319565,9.2974,9.3057,9.2974,9.3057,19030.5206
2006-12-26 12:00:00,22.29,22.3,22.29,22.3,23518.85098743267,9.3057,9.3099,9.3057,9.3099,23518.851
2006-12-26 12:10:00,22.3,22.31,22.3,22.3,11849.192100538598,9.3099,9.3141,9.3099,9.3099,11849.1921
2006-12-26 12:20:00,22.3,22.3,22.29,22.29,3770.197486535009,9.3099,9.3099,9.3057,9.3057,3770.1975
2006-12-26 12:30:00,22.3,22.3,22.29,22.3,6463.195691202872,9.3099,9.3099,9.3057,9.3099,6463.1957
2006-12-26 12:40:00,22.3,22.32,22.3,22.32,20466.78635547576,9.3099,9.3183,9.3099,9.3183,20466.7864
2006-12-26 12:50:00,22.32,22.34,22.32,22.34,13824.057450628365,9.3183,9.3266,9.3183,9.3266,13824.0575
2006-12-26 13:00:00,22.34,22.35,22.34,22.35,18491.921005386,9.3266,9.3308,9.3266,9.3308,18491.921
2006-12-26 13:10:00,22.35,22.36,22.35,22.36,6822.26211849192,9.3308,9.335,9.3308,9.335,6822.2621
2006-12-26 13:20:00,22.36,22.36,22.36,22.36,7899.461400359065,9.335,9.335,9.335,9.335,7899.4614
2006-12-26 13:30:00,22.36,22.36,22.36,22.36,10233.39317773788,9.335,9.335,9.335,9.335,10233.3932
2006-12-26 13:40:00,22.36,22.39,22.36,22.39,10951.526032315976,9.335,9.3475,9.335,9.3475,10951.526
2006-12-26 13:50:00,22.39,22.42,22.39,22.42,14721.723518850986,9.3475,9.36,9.3475,9.36,14721.7235
2006-12-26 14:00:00,22.42,22.42,22.42,22.42,9694.793536804307,9.36,9.36,9.36,9.36,9694.7935
2006-12-26 14:10:00,22.42,22.44,22.42,22.44,10771.992818671451,9.36,9.3684,9.36,9.3684,10771.9928
2006-12-26 14:20:00,22.43,22.44,22.43,22.44,5745.062836624775,9.3642,9.3684,9.3642,9.3684,5745.0628
2006-12-26 14:30:00,22.44,22.45,22.44,22.44,32854.57809694793,9.3684,9.3725,9.3684,9.3684,32854.5781
2006-12-26 14:40:00,22.44,22.45,22.44,22.45,7540.394973070017,9.3684,9.3725,9.3684,9.3725,7540.395
2006-12-26 14:50:00,22.45,22.45,22.44,22.45,12746.85816876122,9.3725,9.3725,9.3684,9.3725,12746.8582
2006-12-26 15:00:00,22.45,22.45,22.44,22.45,15439.856373429082,9.3725,9.3725,9.3684,9.3725,15439.8564
2006-12-26 15:10:00,22.44,22.45,22.44,22.45,5385.996409335727,9.3684,9.3725,9.3684,9.3725,5385.9964
2006-12-26 15:20:00,22.45,22.45,22.44,22.45,4488.3303411131055,9.3725,9.3725,9.3684,9.3725,4488.3303
2006-12-26 15:30:00,22.44,22.46,22.44,22.45,27468.581687612204,9.3684,9.3767,9.3684,9.3725,27468.5817
2006-12-26 15:40:00,22.45,22.46,22.45,22.45,13824.057450628365,9.3725,9.3767,9.3725,9.3725,13824.0575
2006-12-26 15:50:00,22.45,22.46,22.45,22.46,17594.254937163372,9.3725,9.3767,9.3725,9.3767,17594.2549
2006-12-27 09:30:00,22.58,22.63,22.55,22.61,14721.723518850986,9.4268,9.4477,9.4143,9.4393,14721.7235
2006-12-27 09:40:00,22.63,22.65,22.61,22.64,8258.527827648113,9.4477,9.456,9.4393,9.4519,8258.5278
2006-12-27 09:50:00,22.65,22.66,22.63,22.64,12387.79174147217,9.456,9.4602,9.4477,9.4519,12387.7917
2006-12-27 10:00:00,22.63,22.64,22.62,22.64,14362.657091561938,9.4477,9.4519,9.4435,9.4519,14362.6571
2006-12-27 10:10:00,22.64,22.64,22.55,22.55,21184.919210053857,9.4519,9.4519,9.4143,9.4143,21184.9192
2006-12-27 10:20:00,22.56,22.57,22.52,22.52,10951.526032315976,9.4185,9.4226,9.4018,9.4018,10951.526
2006-12-27 10:30:00,22.53,22.53,22.51,22.52,5565.529622980251,9.4059,9.4059,9.3976,9.4018,5565.5296
2006-12-27 10:40:00,22.53,22.56,22.53,22.55,8617.594254937163,9.4059,9.4185,9.4059,9.4143,8617.5943
2006-12-27 10:50:00,22.55,22.56,22.55,22.56,4847.396768402154,9.4143,9.4185,9.4143,9.4185,4847.3968
2006-12-27 11:00:00,22.56,22.57,22.55,22.56,14003.590664272888,9.4185,9.4226,9.4143,9.4185,14003.5907
2006-12-27 11:10:00,22.56,22.56,22.48,22.49,52244.16517055655,9.4185,9.4185,9.3851,9.3892,52244.1652
2006-12-27 11:20:00,22.5,22.5,22.46,22.49,11131.0592459605,9.3934,9.3934,9.3767,9.3892,11131.0592
2006-12-27 11:30:00,22.49,22.5,22.47,22.49,13644.52423698384,9.3892,9.3934,9.3809,9.3892,13644.5242
2006-12-27 11:40:00,22.5,22.5,22.45,22.45,17414.721723518847,9.3934,9.3934,9.3725,9.3725,17414.7217
2006-12-27 11:50:00,22.46,22.46,22.43,22.43,15619.389587073609,9.3767,9.3767,9.3642,9.3642,15619.3896
2006-12-27 12:00:00,22.43,22.43,22.41,22.41,17235.188509874326,9.3642,9.3642,9.3558,9.3558,17235.1885
2006-12-27 12:10:00,22.41,22.42,22.39,22.42,34290.84380610412,9.3558,9.36,9.3475,9.36,34290.8438
2006-12-27 12:20:00,22.42,22.44,22.42,22.44,16696.58886894075,9.36,9.3684,9.36,9.3684,16696.5889
2006-12-27 12:30:00,22.44,22.44,22.42,22.44,14721.723518850986,9.3684,9.3684,9.36,9.3684,14721.7235
2006-12-27 12:40:00,22.43,22.44,22.42,22.44,25314.183123877912,9.3642,9.3684,9.36,9.3684,25314.1831
2006-12-27 12:50:00,22.44,22.45,22.42,22.43,30879.712746858164,9.3684,9.3725,9.36,9.3642,30879.7127
2006-12-27 13:00:00,22.43,22.43,22.39,22.39,25852.782764811487,9.3642,9.3642,9.3475,9.3475,25852.7828
2006-12-27 13:10:00,22.39,22.4,22.39,22.39,11669.658886894074,9.3475,9.3517,9.3475,9.3475,11669.6589
2006-12-27 13:20:00,22.39,22.39,22.39,22.39,5206.463195691202,9.3475,9.3475,9.3475,9.3475,5206.4632
2006-12-27 13:30:00,22.39,22.39,22.39,22.39,7181.328545780969,9.3475,9.3475,9.3475,9.3475,7181.3285
2006-12-27 13:40:00,22.39,22.39,22.37,22.38,15080.789946140034,9.3475,9.3475,9.3391,9.3433,15080.7899
2006-12-27 13:50:00,22.38,22.4,22.38,22.39,11310.592459605024,9.3433,9.3517,9.3433,9.3475,11310.5925
2006-12-27 14:00:00,22.39,22.4,22.37,22.39,38958.70736086175,9.3475,9.3517,9.3391,9.3475,38958.7074
2006-12-27 14:10:00,22.39,22.39,22.38,22.39,9156.193895870734,9.3475,9.3475,9.3433,9.3475,9156.1939
2006-12-27 14:20:00,22.39,22.4,22.39,22.4,29084.38061041292,9.3475,9.3517,9.3475,9.3517,29084.3806
2006-12-27 14:30:00,22.4,22.41,22.4,22.4,11310.592459605024,9.3517,9.3558,9.3517,9.3517,11310.5925
2006-12-27 14:40:00,22.4,22.4,22.37,22.39,33393.1777378815,9.3517,9.3517,9.3391,9.3475,33393.1777
2006-12-27 14:50:00,22.39,22.39,22.37,22.38,36624.77558348294,9.3475,9.3475,9.3391,9.3433,36624.7756
2006-12-27 15:00:00,22.38,22.39,22.37,22.37,38061.04129263913,9.3433,9.3475,9.3391,9.3391,38061.0413
2006-12-27 15:10:00,22.37,22.38,22.37,22.37,22980.2513464991,9.3391,9.3433,9.3391,9.3391,22980.2513
2006-12-27 15:20:00,22.38,22.38,22.37,22.38,47217.23518850987,9.3433,9.3433,9.3391,9.3433,47217.2352
2006-12-27 15:30:00,22.38,22.39,22.37,22.39,37342.90843806104,9.3433,9.3475,9.3391,9.3475,37342.9084
2006-12-27 15:40:00,22.39,22.4,22.38,22.39,64631.95691202871,9.3475,9.3517,9.3433,9.3475,64631.9569
2006-12-27 15:50:00,22.4,22.4,22.39,22.39,114003.59066427288,9.3517,9.3517,9.3475,9.3475,114003.5907
2006-12-28 09:30:00,22.38,22.38,22.32,22.34,11310.592459605024,9.3433,9.3433,9.3183,9.3266,11310.5925
2006-12-28 09:40:00,22.35,22.38,22.35,22.36,10771.992818671451,9.3308,9.3433,9.3308,9.335,10771.9928
2006-12-28 09:50:00,22.35,22.35,22.29,22.3,24057.450628366245,9.3308,9.3308,9.3057,9.3099,24057.4506
2006-12-28 10:00:00,22.31,22.35,22.31,22.32,27827.64811490125,9.3141,9.3308,9.3141,9.3183,27827.6481
2006-12-28 10:10:00,22.32,22.32,22.3,22.3,29982.046678635543,9.3183,9.3183,9.3099,9.3099,29982.0467
2006-12-28 10:20:00,22.3,22.31,22.28,22.28,61759.42549371633,9.3099,9.3141,9.3016,9.3016,61759.4255
2006-12-28 10:30:00,22.29,22.29,22.26,22.27,79712.74685816874,9.3057,9.3057,9.2932,9.2974,79712.7469
2006-12-28 10:40:00,22.27,22.29,22.27,22.27,26929.98204667864,9.2974,9.3057,9.2974,9.2974,26929.982
2006-12-28 10:50:00,22.27,22.29,22.27,22.27,27648.11490125673,9.2974,9.3057,9.2974,9.2974,27648.1149
2006-12-28 11:00:00,22.27,22.27,22.26,22.27,34829.443447037695,9.2974,9.2974,9.2932,9.2974,34829.4434
2006-12-28 11:10:00,22.26,22.27,22.25,22.25,21005.38599640933,9.2932,9.2974,9.289,9.289,21005.386
2006-12-28 11:20:00,22.25,22.27,22.25,22.27,32854.57809694793,9.289,9.2974,9.289,9.2974,32854.5781
2006-12-28 11:30:00,22.27,22.28,22.25,22.26,29622.980251346493,9.2974,9.3016,9.289,9.2932,29622.9803
2006-12-28 11:40:00,22.26,22.27,22.25,22.27,85098.74326750447,9.2932,9.2974,9.289,9.2974,85098.7433
2006-12-28 11:50:00,22.27,22.3,22.27,22.29,71454.21903052063,9.2974,9.3099,9.2974,9.3057,71454.219
2006-12-28 12:00:00,22.29,22.29,22.28,22.29,26032.31597845601,9.3057,9.3057,9.3016,9.3057,26032.316
2006-12-28 12:10:00,22.29,22.31,22.28,22.3,22262.118491921003,9.3057,9.3141,9.3016,9.3099,22262.1185
2006-12-28 12:20:00,22.3,22.31,22.29,22.31,34829.443447037695,9.3099,9.3141,9.3057,9.3141,34829.4434
2006-12-28 12:30:00,22.31,22.34,22.31,22.33,24775.58348294434,9.3141,9.3266,9.3141,9.3224,24775.5835
2006-12-28 12:40:00,22.33,22.34,22.31,22.32,91921.0053859964,9.3224,9.3266,9.3141,9.3183,91921.0054
2006-12-28 12:50:00,22.33,22.33,22.31,22.31,7181.328545780969,9.3224,9.3224,9.3141,9.3141,7181.3285
2006-12-28 13:00:00,22.31,22.31,22.3,22.31,4129.2639138240565,9.3141,9.3141,9.3099,9.3141,4129.2639
2006-12-28 13:10:00,22.31,22.31,22.29,22.3,32495.51166965888,9.3141,9.3141,9.3057,9.3099,32495.5117
2006-12-28 13:20:00,22.3,22.31,22.29,22.3,28007.181328545776,9.3099,9.3141,9.3057,9.3099,28007.1813
2006-12-28 13:30:00,22.3,22.31,22.3,22.31,53859.96409335727,9.3099,9.3141,9.3099,9.3141,53859.9641
2006-12-28 13:40:00,22.31,22.31,22.3,22.3,9335.72710951526,9.3141,9.3141,9.3099,9.3099,9335.7271
2006-12-28 13:50:00,22.31,22.31,22.3,22.31,8258.527827648113,9.3141,9.3141,9.3099,9.3141,8258.5278
2006-12-28 14:00:00,22.31,22.31,22.3,22.31,15619.389587073609,9.3141,9.3141,9.3099,9.3141,15619.3896
2006-12-28 14:10:00,22.31,22.31,22.3,22.3,36445.242369838415,9.3141,9.3141,9.3099,9.3099,36445.2424
2006-12-28 14:20:00,22.3,22.31,22.29,22.29,54937.16337522441,9.3099,9.3141,9.3057,9.3057,54937.1634
2006-12-28 14:30:00,22.3,22.3,22.29,22.3,13105.924596050269,9.3099,9.3099,9.3057,9.3099,13105.9246
2006-12-28 14:40:00,22.31,22.31,22.3,22.3,25134.64991023339,9.3141,9.3141,9.3099,9.3099,25134.6499
2006-12-28 14:50:00,22.3,22.32,22.29,22.31,110233.39317773786,9.3099,9.3183,9.3057,9.3141,110233.3932
2006-12-28 15:00:00,22.31,22.32,22.31,22.32,13285.457809694792,9.3141,9.3183,9.3141,9.3183,13285.4578
2006-12-28 15:10:00,22.32,22.33,22.32,22.33,18132.854578096943,9.3183,9.3224,9.3183,9.3224,18132.8546
2006-12-28 15:20:00,22.32,22.32,22.28,22.31,159605.02692998204,9.3183,9.3183,9.3016,9.3141,159605.0269
2006-12-28 15:30:00,22.31,22.32,22.31,22.32,21723.518850987428,9.3141,9.3183,9.3141,9.3183,21723.5189
2006-12-28 15:40:00,22.32,22.34,22.32,22.33,48294.43447037701,9.3183,9.3266,9.3183,9.3224,48294.4345
2006-12-28 15:50:00,22.34,22.34,22.3,22.3,109335.72710951524,9.3266,9.3266,9.3099,9.3099,109335.7271
2006-12-29 09:30:00,22.3,22.31,22.28,22.31,17055.6552962298,9.3099,9.3141,9.3016,9.3141,17055.6553
2006-12-29 09:40:00,22.31,22.31,22.28,22.29,18491.921005386,9.3141,9.3141,9.3016,9.3057,18491.921
2006-12-29 09:50:00,22.29,22.31,22.28,22.3,21005.38599640933,9.3057,9.3141,9.3016,9.3099,21005.386
2006-12-29 10:00:00,22.3,22.31,22.29,22.3,5385.996409335727,9.3099,9.3141,9.3057,9.3099,5385.9964
2006-12-29 10:10:00,22.3,22.31,22.29,22.3,6642.728904847396,9.3099,9.3141,9.3057,9.3099,6642.7289
2006-12-29 10:20:00,22.3,22.3,22.29,22.3,10412.926391382403,9.3099,9.3099,9.3057,9.3099,10412.9264
2006-12-29 10:30:00,22.3,22.3,22.28,22.28,17773.788150807897,9.3099,9.3099,9.3016,9.3016,17773.7882
2006-12-29 10:40:00,22.28,22.29,22.28,22.28,27109.515260323155,9.3016,9.3057,9.3016,9.3016,27109.5153
2006-12-29 10:50:00,22.29,22.3,22.29,22.29,11131.0592459605,9.3057,9.3099,9.3057,9.3057,11131.0592
2006-12-29 11:00:00,22.29,22.3,22.28,22.3,9156.193895870734,9.3057,9.3099,9.3016,9.3099,9156.1939
2006-12-29 11:10:00,22.29,22.3,22.28,22.29,9156.193895870734,9.3057,9.3099,9.3016,9.3057,9156.1939
2006-12-29 11:20:00,22.3,22.3,22.29,22.3,16517.055655296226,9.3099,9.3099,9.3057,9.3099,16517.0557
2006-12-29 11:30:00,22.3,22.3,22.29,22.3,7540.394973070017,9.3099,9.3099,9.3057,9.3099,7540.395
2006-12-29 11:40:00,22.3,22.31,22.29,22.29,20646.319569120285,9.3099,9.3141,9.3057,9.3057,20646.3196
2006-12-29 11:50:00,22.29,22.3,22.29,22.3,8797.127468581686,9.3057,9.3099,9.3057,9.3099,8797.1275
2006-12-29 12:00:00,22.29,22.31,22.29,22.31,26750.44883303411,9.3057,9.3141,9.3057,9.3141,26750.4488
2006-12-29 12:10:00,22.3,22.31,22.3,22.3,13644.52423698384,9.3099,9.3141,9.3099,9.3099,13644.5242
2006-12-29 12:20:00,22.31,22.31,22.29,22.3,16157.989228007178,9.3141,9.3141,9.3057,9.3099,16157.9892
2006-12-29 12:30:00,22.31,22.31,22.3,22.3,29443.44703770197,9.3141,9.3141,9.3099,9.3099,29443.447
2006-12-29 12:40:00,22.3,22.3,22.29,22.3,12028.725314183122,9.3099,9.3099,9.3057,9.3099,12028.7253
2006-12-29 12:50:00,22.3,22.31,22.29,22.31,21903.05206463196,9.3099,9.3141,9.3057,9.3141,21903.0521
2006-12-29 13:00:00,22.31,22.32,22.31,22.31,11310.592459605024,9.3141,9.3183,9.3141,9.3141,11310.5925
2006-12-29 13:10:00,22.32,22.32,22.31,22.31,5206.463195691202,9.3183,9.3183,9.3141,9.3141,5206.4632
2006-12-29 13:20:00,22.31,22.32,22.31,22.32,3949.730700179533,9.3141,9.3183,9.3141,9.3183,3949.7307
2006-12-29 13:30:00,22.32,22.32,22.3,22.31,11849.192100538598,9.3183,9.3183,9.3099,9.3141,11849.1921
2006-12-29 13:40:00,22.31,22.32,22.31,22.32,19748.653500897664,9.3141,9.3183,9.3141,9.3183,19748.6535
2006-12-29 13:50:00,22.33,22.34,22.3,22.33,40394.97307001795,9.3224,9.3266,9.3099,9.3224,40394.9731
2006-12-29 14:00:00,22.33,22.34,22.3,22.31,55834.82944344703,9.3224,9.3266,9.3099,9.3141,55834.8294
2006-12-29 14:10:00,22.32,22.34,22.32,22.32,4129.2639138240565,9.3183,9.3266,9.3183,9.3183,4129.2639
2006-12-29 14:20:00,22.32,22.34,22.29,22.3,19030.520646319565,9.3183,9.3266,9.3057,9.3099,19030.5206
2006-12-29 14:30:00,22.3,22.3,22.29,22.29,46858.16876122082,9.3099,9.3099,9.3057,9.3057,46858.1688
2006-12-29 14:40:00,22.29,22.32,22.29,22.31,24057.450628366245,9.3057,9.3183,9.3057,9.3141,24057.4506
2006-12-29 14:50:00,22.32,22.32,22.3,22.31,19030.520646319565,9.3183,9.3183,9.3099,9.3141,19030.5206
2006-12-29 15:00:00,22.31,22.32,22.3,22.3,10592.459605026928,9.3141,9.3183,9.3099,9.3099,10592.4596
2006-12-29 15:10:00,22.31,22.31,22.29,22.29,18671.45421903052,9.3141,9.3141,9.3057,9.3057,18671.4542
2006-12-29 15:20:00,22.29,22.29,22.26,22.27,57450.62836624775,9.3057,9.3057,9.2932,9.2974,57450.6284
2006-12-29 15:30:00,22.27,22.3,22.26,22.3,53500.89766606822,9.2974,9.3099,9.2932,9.3099,53500.8977
2006-12-29 15:40:00,22.29,22.33,22.29,22.32,19928.186714542186,9.3057,9.3224,9.3057,9.3183,19928.1867
2006-12-29 15:50:00,22.33,22.34,22.29,22.29,77019.74865350088,9.3224,9.3266,9.3057,9.3057,77019.7487
2007-01-03 09:30:00,22.34,22.57,22.34,22.57,103770.197486535,9.3266,9.4226,9.3266,9.4226,103770.1975
2007-01-03 09:40:00,22.54,22.59,22.51,22.54,62657.09156193895,9.4101,9.431,9.3976,9.4101,62657.0916
2007-01-03 09:50:00,22.54,22.57,22.52,22.52,98204.66786355474,9.4101,9.4226,9.4018,9.4018,98204.6679
2007-01-03 10:00:00,22.52,22.62,22.51,22.61,160502.69299820464,9.4018,9.4435,9.3976,9.4393,160502.693
2007-01-03 10:10:00,22.6,22.71,22.58,22.64,57091.5619389587,9.4352,9.4811,9.4268,9.4519,57091.5619
2007-01-03 10:20:00,22.65,22.73,22.65,22.71,23877.91741472172,9.456,9.4894,9.456,9.4811,23877.9174
2007-01-03 10:30:00,22.71,22.74,22.7,22.73,43806.10412926391,9.4811,9.4936,9.4769,9.4894,43806.1041
2007-01-03 10:40:00,22.73,22.73,22.71,22.73,28186.7145421903,9.4894,9.4894,9.4811,9.4894,28186.7145
2007-01-03 10:50:00,22.72,22.73,22.71,22.72,27289.04847396768,9.4852,9.4894,9.4811,9.4852,27289.0485
2007-01-03 11:00:00,22.72,22.72,22.67,22.67,45601.43626570915,9.4852,9.4852,9.4644,9.4644,45601.4363
2007-01-03 11:10:00,22.67,22.67,22.65,22.66,28545.78096947935,9.4644,9.4644,9.456,9.4602,28545.781
2007-01-03 11:20:00,22.66,22.7,22.65,22.7,100897.6660682226,9.4602,9.4769,9.456,9.4769,100897.6661
2007-01-03 11:30:00,22.7,22.73,22.66,22.73,43087.97127468581,9.4769,9.4894,9.4602,9.4894,43087.9713
2007-01-03 11:40:00,22.73,22.73,22.71,22.73,25134.64991023339,9.4894,9.4894,9.4811,9.4894,25134.6499
2007-01-03 11:50:00,22.73,22.73,22.69,22.71,69120.28725314183,9.4894,9.4894,9.4727,9.4811,69120.2873
2007-01-03 12:00:00,22.71,22.74,22.71,22.71,109335.72710951524,9.4811,9.4936,9.4811,9.4811,109335.7271
2007-01-03 12:10:00,22.71,22.71,22.69,22.7,21723.518850987428,9.4811,9.4811,9.4727,9.4769,21723.5189
2007-01-03 12:20:00,22.7,22.7,22.68,22.69,61759.42549371633,9.4769,9.4769,9.4685,9.4727,61759.4255
2007-01-03 12:30:00,22.69,22.69,22.68,22.68,20646.319569120285,9.4727,9.4727,9.4685,9.4685,20646.3196
2007-01-03 12:40:00,22.69,22.7,22.68,22.69,20287.25314183124,9.4727,9.4769,9.4685,9.4727,20287.2531
2007-01-03 12:50:00,22.7,22.7,22.69,22.7,31238.779174147214,9.4769,9.4769,9.4727,9.4769,31238.7792
2007-01-03 13:00:00,22.7,22.73,22.69,22.69,39497.30700179533,9.4769,9.4894,9.4727,9.4727,39497.307
2007-01-03 13:10:00,22.69,22.71,22.69,22.7,42369.83842010771,9.4727,9.4811,9.4727,9.4769,42369.8384
2007-01-03 13:20:00,22.7,22.74,22.7,22.71,101436.2657091562,9.4769,9.4936,9.4769,9.4811,101436.2657
2007-01-03 13:30:00,22.71,22.72,22.69,22.7,54039.49730700179,9.4811,9.4852,9.4727,9.4769,54039.4973
2007-01-03 13:40:00,22.71,22.73,22.65,22.66,43985.637342908434,9.4811,9.4894,9.456,9.4602,43985.6373
2007-01-03 13:50:00,22.65,22.66,22.61,22.65,24057.450628366245,9.456,9.4602,9.4393,9.456,24057.4506
2007-01-03 14:00:00,22.64,22.65,22.54,22.54,62836.62477558347,9.4519,9.456,9.4101,9.4101,62836.6248
2007-01-03 14:10:00,22.55,22.55,22.44,22.44,58527.82764811489,9.4143,9.4143,9.3684,9.3684,58527.8276
2007-01-03 14:20:00,22.45,22.52,22.45,22.49,53321.36445242369,9.3725,9.4018,9.3725,9.3892,53321.3645
2007-01-03 14:30:00,22.5,22.5,22.47,22.49,44344.70377019748,9.3934,9.3934,9.3809,9.3892,44344.7038
2007-01-03 14:40:00,22.49,22.51,22.46,22.48,168581.68761220825,9.3892,9.3976,9.3767,9.3851,168581.6876
2007-01-03 14:50:00,22.48,22.5,22.46,22.47,93716.33752244164,9.3851,9.3934,9.3767,9.3809,93716.3375
2007-01-03 15:00:00,22.46,22.53,22.46,22.51,45601.43626570915,9.3767,9.4059,9.3767,9.3976,45601.4363
2007-01-03 15:10:00,22.5,22.52,22.49,22.49,37342.90843806104,9.3934,9.4018,9.3892,9.3892,37342.9084
2007-01-03 15:20:00,22.5,22.56,22.49,22.54,69120.28725314183,9.3934,9.4185,9.3892,9.4101,69120.2873
2007-01-03 15:30:00,22.54,22.55,22.51,22.54,44165.17055655296,9.4101,9.4143,9.3976,9.4101,44165.1706
2007-01-03 15:40:00,22.53,22.61,22.53,22.61,91382.40574506282,9.4059,9.4393,9.4059,9.4393,91382.4057
2007-01-03 15:50:00,22.61,22.62,22.59,22.61,131059.24596050268,9.4393,9.4435,9.431,9.4393,131059.246
2007-01-04 09:30:00,22.56,22.59,22.42,22.49,66786.355475763,9.4185,9.431,9.36,9.3892,66786.3555
2007-01-04 09:40:00,22.49,22.55,22.47,22.55,28186.7145421903,9.3892,9.4143,9.3809,9.4143,28186.7145
2007-01-04 09:50:00,22.55,22.59,22.55,22.56,18850.987432675043,9.4143,9.431,9.4143,9.4185,18850.9874
2007-01-04 10:00:00,22.54,22.56,22.53,22.53,36624.77558348294,9.4101,9.4185,9.4059,9.4059,36624.7756
2007-01-04 10:10:00,22.53,22.54,22.47,22.53,24057.450628366245,9.4059,9.4101,9.3809,9.4059,24057.4506
2007-01-04 10:20:00,22.53,22.54,22.52,22.53,28545.78096947935,9.4059,9.4101,9.4018,9.4059,28545.781
2007-01-04 10:30:00,22.53,22.54,22.47,22.47,136265.7091561939,9.4059,9.4101,9.3809,9.3809,136265.7092
2007-01-04 10:40:00,22.49,22.53,22.47,22.51,31059.24596050269,9.3892,9.4059,9.3809,9.3976,31059.246
2007-01-04 10:50:00,22.53,22.57,22.53,22.55,38599.64093357271,9.4059,9.4226,9.4059,9.4143,38599.6409
2007-01-04 11:00:00,22.55,22.58,22.55,22.57,24416.51705565529,9.4143,9.4268,9.4143,9.4226,24416.5171
2007-01-04 11:10:00,22.56,22.56,22.55,22.55,15619.389587073609,9.4185,9.4185,9.4143,9.4143,15619.3896
2007-01-04 11:20:00,22.55,22.58,22.55,22.56,25134.64991023339,9.4143,9.4268,9.4143,9.4185,25134.6499
2007-01-04 11:30:00,22.56,22.56,22.55,22.56,39138.24057450628,9.4185,9.4185,9.4143,9.4185,39138.2406
2007-01-04 11:40:00,22.57,22.59,22.56,22.58,30161.579892280068,9.4226,9.431,9.4185,9.4268,30161.5799
2007-01-04 11:50:00,22.58,22.61,22.56,22.58,62477.55834829443,9.4268,9.4393,9.4185,9.4268,62477.5583
2007-01-04 12:00:00,22.57,22.58,22.53,22.53,52782.76481149012,9.4226,9.4268,9.4059,9.4059,52782.7648
2007-01-04 12:10:00,22.53,22.54,22.5,22.5,56373.4290843806,9.4059,9.4101,9.3934,9.3934,56373.4291
2007-01-04 12:20:00,22.5,22.51,22.49,22.51,30879.712746858164,9.3934,9.3976,9.3892,9.3976,30879.7127
2007-01-04 12:30:00,22.5,22.57,22.5,22.56,18671.45421903052,9.3934,9.4226,9.3934,9.4185,18671.4542
2007-01-04 12:40:00,22.56,22.56,22.54,22.54,23698.384201077195,9.4185,9.4185,9.4101,9.4101,23698.3842
2007-01-04 12:50:00,22.54,22.54,22.53,22.53,22980.2513464991,9.4101,9.4101,9.4059,9.4059,22980.2513
2007-01-04 13:00:00,22.53,22.54,22.53,22.53,12208.258527827646,9.4059,9.4101,9.4059,9.4059,12208.2585
2007-01-04 13:10:00,22.53,22.54,22.53,22.53,19030.520646319565,9.4059,9.4101,9.4059,9.4059,19030.5206
2007-01-04 13:20:00,22.54,22.54,22.47,22.51,69838.42010771991,9.4101,9.4101,9.3809,9.3976,69838.4201
2007-01-04 13:30:00,22.53,22.58,22.51,22.56,21723.518850987428,9.4059,9.4268,9.3976,9.4185,21723.5189
2007-01-04 13:40:00,22.55,22.56,22.53,22.53,16337.522441651705,9.4143,9.4185,9.4059,9.4059,16337.5224
2007-01-04 13:50:00,22.53,22.57,22.53,22.54,18491.921005386,9.4059,9.4226,9.4059,9.4101,18491.921
2007-01-04 14:00:00,22.55,22.55,22.5,22.5,123339.31777378812,9.4143,9.4143,9.3934,9.3934,123339.3178
2007-01-04 14:10:00,22.5,22.55,22.5,22.53,45062.83662477558,9.3934,9.4143,9.3934,9.4059,45062.8366
2007-01-04 14:20:00,22.53,22.54,22.51,22.53,15798.92280071813,9.4059,9.4101,9.3976,9.4059,15798.9228
2007-01-04 14:30:00,22.52,22.55,22.52,22.53,41113.10592459604,9.4018,9.4143,9.4018,9.4059,41113.1059
2007-01-04 14:40:00,22.53,22.55,22.51,22.54,44344.70377019748,9.4059,9.4143,9.3976,9.4101,44344.7038
2007-01-04 14:50:00,22.54,22.6,22.54,22.59,40933.57271095152,9.4101,9.4352,9.4101,9.431,40933.5727
2007-01-04 15:00:00,22.58,22.58,22.53,22.54,53141.83123877917,9.4268,9.4268,9.4059,9.4101,53141.8312
2007-01-04 15:10:00,22.54,22.54,22.53,22.54,14721.723518850986,9.4101,9.4101,9.4059,9.4101,14721.7235
2007-01-04 15:20:00,22.54,22.56,22.53,22.55,21364.45242369838,9.4101,9.4185,9.4059,9.4143,21364.4524
2007-01-04 15:30:00,22.56,22.6,22.55,22.6,24596.050269299816,9.4185,9.4352,9.4143,9.4352,24596.0503
2007-01-04 15:40:00,22.6,22.61,22.51,22.53,81328.54578096946,9.4352,9.4393,9.3976,9.4059,81328.5458
2007-01-04 15:50:00,22.54,22.56,22.52,22.55,168940.7540394973,9.4101,9.4185,9.4018,9.4143,168940.754
2007-01-05 09:30:00,22.53,22.53,22.36,22.39,45062.83662477558,9.4059,9.4059,9.335,9.3475,45062.8366
2007-01-05 09:40:00,22.4,22.44,22.39,22.43,185098.74326750447,9.3517,9.3684,9.3475,9.3642,185098.7433
2007-01-05 09:50:00,22.41,22.42,22.36,22.39,35727.10951526032,9.3558,9.36,9.335,9.3475,35727.1095
2007-01-05 10:00:00,22.38,22.42,22.36,22.37,165709.15619389585,9.3433,9.36,9.335,9.3391,165709.1562
2007-01-05 10:10:00,22.38,22.42,22.37,22.41,44524.236983842005,9.3433,9.36,9.3391,9.3558,44524.237
2007-01-05 10:20:00,22.42,22.43,22.37,22.38,45062.83662477558,9.36,9.3642,9.3391,9.3433,45062.8366
2007-01-05 10:30:00,22.37,22.45,22.37,22.44,49371.63375224416,9.3391,9.3725,9.3391,9.3684,49371.6338
2007-01-05 10:40:00,22.45,22.47,22.42,22.42,37163.37522441651,9.3725,9.3809,9.36,9.36,37163.3752
2007-01-05 10:50:00,22.42,22.42,22.39,22.4,28366.247755834826,9.36,9.36,9.3475,9.3517,28366.2478
2007-01-05 11:00:00,22.39,22.39,22.27,22.29,88509.87432675043,9.3475,9.3475,9.2974,9.3057,88509.8743
2007-01-05 11:10:00,22.28,22.36,22.28,22.34,32675.04488330341,9.3016,9.335,9.3016,9.3266,32675.0449
2007-01-05 11:20:00,22.34,22.36,22.33,22.34,16337.522441651705,9.3266,9.335,9.3224,9.3266,16337.5224
2007-01-05 11:30:00,22.34,22.36,22.31,22.34,41831.23877917414,9.3266,9.335,9.3141,9.3266,41831.2388
2007-01-05 11:40:00,22.34,22.37,22.33,22.36,18491.921005386,9.3266,9.3391,9.3224,9.335,18491.921
2007-01-05 11:50:00,22.36,22.38,22.34,22.38,19928.186714542186,9.335,9.3433,9.3266,9.3433,19928.1867
2007-01-05 12:00:00,22.38,22.41,22.38,22.41,12926.391382405744,9.3433,9.3558,9.3433,9.3558,12926.3914
2007-01-05 12:10:00,22.41,22.43,22.4,22.42,28366.247755834826,9.3558,9.3642,9.3517,9.36,28366.2478
2007-01-05 12:20:00,22.42,22.45,22.42,22.44,57809.69479353679,9.36,9.3725,9.36,9.3684,57809.6948
2007-01-05 12:30:00,22.44,22.45,22.38,22.42,163554.75763016156,9.3684,9.3725,9.3433,9.36,163554.7576
2007-01-05 12:40:00,22.42,22.46,22.41,22.46,81328.54578096946,9.36,9.3767,9.3558,9.3767,81328.5458
2007-01-05 12:50:00,22.46,22.49,22.46,22.48,16157.989228007178,9.3767,9.3892,9.3767,9.3851,16157.9892
2007-01-05 13:00:00,22.49,22.53,22.49,22.51,76840.21543985636,9.3892,9.4059,9.3892,9.3976,76840.2154
2007-01-05 13:10:00,22.51,22.56,22.51,22.56,43806.10412926391,9.3976,9.4185,9.3976,9.4185,43806.1041
2007-01-05 13:20:00,22.55,22.59,22.55,22.56,36983.84201077199,9.4143,9.431,9.4143,9.4185,36983.842
2007-01-05 13:30:00,22.56,22.57,22.55,22.55,30520.64631956912,9.4185,9.4226,9.4143,9.4143,30520.6463
2007-01-05 13:40:00,22.55,22.57,22.54,22.56,22621.18491921005,9.4143,9.4226,9.4101,9.4185,22621.1849
2007-01-05 13:50:00,22.56,22.58,22.55,22.57,25493.71633752244,9.4185,9.4268,9.4143,9.4226,25493.7163
2007-01-05 14:00:00,22.56,22.56,22.51,22.51,22262.118491921003,9.4185,9.4185,9.3976,9.3976,22262.1185
2007-01-05 14:10:00,22.51,22.51,22.5,22.51,14721.723518850986,9.3976,9.3976,9.3934,9.3976,14721.7235
2007-01-05 14:20:00,22.51,22.51,22.5,22.51,30161.579892280068,9.3976,9.3976,9.3934,9.3976,30161.5799
2007-01-05 14:30:00,22.51,22.53,22.5,22.52,24057.450628366245,9.3976,9.4059,9.3934,9.4018,24057.4506
2007-01-05 14:40:00,22.52,22.52,22.49,22.51,21543.985637342907,9.4018,9.4018,9.3892,9.3976,21543.9856
2007-01-05 14:50:00,22.51,22.51,22.48,22.48,22621.18491921005,9.3976,9.3976,9.3851,9.3851,22621.1849
2007-01-05 15:00:00,22.48,22.51,22.48,22.5,31059.24596050269,9.3851,9.3976,9.3851,9.3934,31059.246
2007-01-05 15:10:00,22.48,22.49,22.46,22.46,17235.188509874326,9.3851,9.3892,9.3767,9.3767,17235.1885
2007-01-05 15:20:00,22.46,22.48,22.45,22.47,35547.576301615794,9.3767,9.3851,9.3725,9.3809,35547.5763
2007-01-05 15:30:00,22.47,22.48,22.46,22.47,27109.515260323155,9.3809,9.3851,9.3767,9.3809,27109.5153
2007-01-05 15:40:00,22.47,22.49,22.47,22.48,32495.51166965888,9.3809,9.3892,9.3809,9.3851,32495.5117
2007-01-05 15:50:00,22.47,22.49,22.46,22.47,48473.96768402154,9.3809,9.3892,9.3767,9.3809,48473.9677
2007-01-08 09:30:00,22.44,22.44,22.37,22.39,47217.23518850987,9.3684,9.3684,9.3391,9.3475,47217.2352
2007-01-08 09:40:00,22.38,22.41,22.38,22.4,10592.459605026928,9.3433,9.3558,9.3433,9.3517,10592.4596
2007-01-08 09:50:00,22.4,22.42,22.36,22.37,29622.980251346493,9.3517,9.36,9.335,9.3391,29622.9803
2007-01-08 10:00:00,22.37,22.4,22.35,22.36,20287.25314183124,9.3391,9.3517,9.3308,9.335,20287.2531
2007-01-08 10:10:00,22.35,22.37,22.35,22.37,34290.84380610412,9.3308,9.3391,9.3308,9.3391,34290.8438
2007-01-08 10:20:00,22.38,22.43,22.37,22.42,38779.17414721723,9.3433,9.3642,9.3391,9.36,38779.1741
2007-01-08 10:30:00,22.42,22.42,22.41,22.41,20466.78635547576,9.36,9.36,9.3558,9.3558,20466.7864
2007-01-08 10:40:00,22.42,22.52,22.42,22.52,27827.64811490125,9.36,9.4018,9.36,9.4018,27827.6481
2007-01-08 10:50:00,22.51,22.54,22.49,22.49,27827.64811490125,9.3976,9.4101,9.3892,9.3892,27827.6481
2007-01-08 11:00:00,22.49,22.49,22.46,22.47,16337.522441651705,9.3892,9.3892,9.3767,9.3809,16337.5224
2007-01-08 11:10:00,22.48,22.51,22.47,22.51,31418.31238779173,9.3851,9.3976,9.3809,9.3976,31418.3124
2007-01-08 11:20:00,22.53,22.59,22.52,22.56,16157.989228007178,9.4059,9.431,9.4018,9.4185,16157.9892
2007-01-08 11:30:00,22.56,22.58,22.56,22.58,21543.985637342907,9.4185,9.4268,9.4185,9.4268,21543.9856
2007-01-08 11:40:00,22.58,22.61,22.57,22.58,20287.25314183124,9.4268,9.4393,9.4226,9.4268,20287.2531
2007-01-08 11:50:00,22.59,22.6,22.59,22.59,12208.258527827646,9.431,9.4352,9.431,9.431,12208.2585
2007-01-08 12:00:00,22.59,22.59,22.58,22.58,18491.921005386,9.431,9.431,9.4268,9.4268,18491.921
2007-01-08 12:10:00,22.58,22.63,22.58,22.61,28186.7145421903,9.4268,9.4477,9.4268,9.4393,28186.7145
2007-01-08 12:20:00,22.61,22.7,22.61,22.67,102692.99820466783,9.4393,9.4769,9.4393,9.4644,102692.9982
2007-01-08 12:30:00,22.66,22.66,22.61,22.61,27289.04847396768,9.4602,9.4602,9.4393,9.4393,27289.0485
2007-01-08 12:40:00,22.61,22.63,22.61,22.61,21364.45242369838,9.4393,9.4477,9.4393,9.4393,21364.4524
2007-01-08 12:50:00,22.63,22.63,22.61,22.61,21364.45242369838,9.4477,9.4477,9.4393,9.4393,21364.4524
2007-01-08 13:00:00,22.61,22.61,22.56,22.57,14183.123877917413,9.4393,9.4393,9.4185,9.4226,14183.1239
2007-01-08 13:10:00,22.58,22.6,22.58,22.59,12926.391382405744,9.4268,9.4352,9.4268,9.431,12926.3914
2007-01-08 13:20:00,22.59,22.6,22.58,22.59,8976.660682226211,9.431,9.4352,9.4268,9.431,8976.6607
2007-01-08 13:30:00,22.59,22.61,22.58,22.59,114901.2567324955,9.431,9.4393,9.4268,9.431,114901.2567
2007-01-08 13:40:00,22.59,22.64,22.56,22.63,29622.980251346493,9.431,9.4519,9.4185,9.4477,29622.9803
2007-01-08 13:50:00,22.64,22.68,22.64,22.66,24057.450628366245,9.4519,9.4685,9.4519,9.4602,24057.4506
2007-01-08 14:00:00,22.67,22.67,22.63,22.64,16517.055655296226,9.4644,9.4644,9.4477,9.4519,16517.0557
2007-01-08 14:10:00,22.64,22.64,22.63,22.63,30341.1131059246,9.4519,9.4519,9.4477,9.4477,30341.1131
2007-01-08 14:20:00,22.63,22.64,22.63,22.63,28186.7145421903,9.4477,9.4519,9.4477,9.4477,28186.7145
2007-01-08 14:30:00,22.63,22.63,22.61,22.62,19389.58707360861,9.4477,9.4477,9.4393,9.4435,19389.5871
2007-01-08 14:40:00,22.61,22.63,22.61,22.62,18312.38779174147,9.4393,9.4477,9.4393,9.4435,18312.3878
2007-01-08 14:50:00,22.62,22.65,22.61,22.65,56193.89587073608,9.4435,9.456,9.4393,9.456,56193.8959
2007-01-08 15:00:00,22.64,22.65,22.64,22.65,41651.70556552961,9.4519,9.456,9.4519,9.456,41651.7056
2007-01-08 15:10:00,22.64,22.67,22.64,22.66,40035.9066427289,9.4519,9.4644,9.4519,9.4602,40035.9066
2007-01-08 15:20:00,22.67,22.67,22.66,22.66,11849.192100538598,9.4644,9.4644,9.4602,9.4602,11849.1921
2007-01-08 15:30:00,22.66,22.68,22.66,22.66,26032.31597845601,9.4602,9.4685,9.4602,9.4602,26032.316
2007-01-08 15:40:00,22.67,22.69,22.66,22.68,56193.89587073608,9.4644,9.4727,9.4602,9.4685,56193.8959
2007-01-08 15:50:00,22.68,22.68,22.64,22.64,39676.84021543985,9.4685,9.4685,9.4519,9.4519,39676.8402
2007-01-09 09:30:00,22.68,22.75,22.66,22.75,19210.05385996409,9.4685,9.4978,9.4602,9.4978,19210.0539
2007-01-09 09:40:00,22.75,22.75,22.69,22.73,31597.84560143626,9.4978,9.4978,9.4727,9.4894,31597.8456
2007-01-09 09:50:00,22.7,22.75,22.68,22.74,30341.1131059246,9.4769,9.4978,9.4685,9.4936,30341.1131
2007-01-09 10:00:00,22.75,22.76,22.74,22.75,25134.64991023339,9.4978,9.5019,9.4936,9.4978,25134.6499
2007-01-09 10:10:00,22.76,22.76,22.74,22.75,22441.651705565528,9.5019,9.5019,9.4936,9.4978,22441.6517
2007-01-09 10:20:00,22.76,22.78,22.73,22.77,61579.89228007181,9.5019,9.5103,9.4894,9.5061,61579.8923
2007-01-09 10:30:00,22.77,22.83,22.73,22.83,40215.43985637342,9.5061,9.5312,9.4894,9.5312,40215.4399
2007-01-09 10:40:00,22.82,22.83,22.78,22.81,15439.856373429082,9.527,9.5312,9.5103,9.5228,15439.8564
2007-01-09 10:50:00,22.81,22.84,22.78,22.81,35188.509874326744,9.5228,9.5353,9.5103,9.5228,35188.5099
2007-01-09 11:00:00,22.82,22.82,22.76,22.77,16157.989228007178,9.527,9.527,9.5019,9.5061,16157.9892
2007-01-09 11:10:00,22.77,22.82,22.77,22.81,50987.43267504488,9.5061,9.527,9.5061,9.5228,50987.4327
2007-01-09 11:20:00,22.81,22.81,22.7,22.72,46678.6355475763,9.5228,9.5228,9.4769,9.4852,46678.6355
2007-01-09 11:30:00,22.71,22.79,22.71,22.75,32315.97845601436,9.4811,9.5145,9.4811,9.4978,32315.9785
2007-01-09 11:40:00,22.75,22.79,22.69,22.69,39497.30700179533,9.4978,9.5145,9.4727,9.4727,39497.307
2007-01-09 11:50:00,22.69,22.7,22.61,22.66,55296.22980251346,9.4727,9.4769,9.4393,9.4602,55296.2298
2007-01-09 12:00:00,22.66,22.69,22.65,22.68,19030.520646319565,9.4602,9.4727,9.456,9.4685,19030.5206
2007-01-09 12:10:00,22.68,22.73,22.68,22.73,36265.70915619389,9.4685,9.4894,9.4685,9.4894,36265.7092
2007-01-09 12:20:00,22.73,22.73,22.69,22.73,50089.76660682225,9.4894,9.4894,9.4727,9.4894,50089.7666
2007-01-09 12:30:00,22.73,22.73,22.71,22.71,18312.38779174147,9.4894,9.4894,9.4811,9.4811,18312.3878
2007-01-09 12:40:00,22.71,22.76,22.7,22.74,30520.64631956912,9.4811,9.5019,9.4769,9.4936,30520.6463
2007-01-09 12:50:00,22.74,22.75,22.74,22.75,13824.057450628365,9.4936,9.4978,9.4936,9.4978,13824.0575
2007-01-09 13:00:00,22.74,22.75,22.72,22.73,16517.055655296226,9.4936,9.4978,9.4852,9.4894,16517.0557
2007-01-09 13:10:00,22.73,22.75,22.72,22.74,30520.64631956912,9.4894,9.4978,9.4852,9.4936,30520.6463
2007-01-09 13:20:00,22.74,22.75,22.7,22.73,35368.043087971266,9.4936,9.4978,9.4769,9.4894,35368.0431
2007-01-09 13:30:00,22.74,22.75,22.74,22.75,15260.323159784555,9.4936,9.4978,9.4936,9.4978,15260.3232
2007-01-09 13:40:00,22.75,22.79,22.74,22.75,18491.921005386,9.4978,9.5145,9.4936,9.4978,18491.921
2007-01-09 13:50:00,22.75,22.75,22.68,22.71,27648.11490125673,9.4978,9.4978,9.4685,9.4811,27648.1149
2007-01-09 14:00:00,22.71,22.78,22.69,22.78,31059.24596050269,9.4811,9.5103,9.4727,9.5103,31059.246
2007-01-09 14:10:00,22.79,22.81,22.76,22.77,27827.64811490125,9.5145,9.5228,9.5019,9.5061,27827.6481
2007-01-09 14:20:00,22.76,22.79,22.76,22.78,33752.24416517055,9.5019,9.5145,9.5019,9.5103,33752.2442
2007-01-09 14:30:00,22.78,22.79,22.77,22.78,19928.186714542186,9.5103,9.5145,9.5061,9.5103,19928.1867
2007-01-09 14:40:00,22.79,22.8,22.77,22.8,29263.913824057447,9.5145,9.5186,9.5061,9.5186,29263.9138
2007-01-09 14:50:00,22.8,22.82,22.8,22.8,28904.8473967684,9.5186,9.527,9.5186,9.5186,28904.8474
2007-01-09 15:00:00,22.79,22.8,22.74,22.78,28725.314183123875,9.5145,9.5186,9.4936,9.5103,28725.3142
2007-01-09 15:10:00,22.78,22.78,22.76,22.78,24416.51705565529,9.5103,9.5103,9.5019,9.5103,24416.5171
2007-01-09 15:20:00,22.78,22.82,22.78,22.82,21005.38599640933,9.5103,9.527,9.5103,9.527,21005.386
2007-01-09 15:30:00,22.82,22.85,22.81,22.85,36265.70915619389,9.527,9.5395,9.5228,9.5395,36265.7092
2007-01-09 15:40:00,22.84,22.85,22.83,22.85,63375.22441651705,9.5353,9.5395,9.5312,9.5395,63375.2244
2007-01-09 15:50:00,22.85,22.85,22.79,22.83,73429.0843806104,9.5395,9.5395,9.5145,9.5312,73429.0844
2007-01-10 09:30:00,22.75,22.84,22.7,22.7,21543.985637342907,9.4978,9.5353,9.4769,9.4769,21543.9856
2007-01-10 09:40:00,22.7,22.7,22.6,22.66,26570.915619389583,9.4769,9.4769,9.4352,9.4602,26570.9156
2007-01-10 09:50:00,22.65,22.69,22.65,22.66,14183.123877917413,9.456,9.4727,9.456,9.4602,14183.1239
2007-01-10 10:00:00,22.65,22.71,22.65,22.68,15798.92280071813,9.456,9.4811,9.456,9.4685,15798.9228
2007-01-10 10:10:00,22.68,22.74,22.67,22.74,12028.725314183122,9.4685,9.4936,9.4644,9.4936,12028.7253
2007-01-10 10:20:00,22.76,22.76,22.69,22.69,31059.24596050269,9.5019,9.5019,9.4727,9.4727,31059.246
2007-01-10 10:30:00,22.68,22.71,22.68,22.7,9874.326750448832,9.4685,9.4811,9.4685,9.4769,9874.3268
2007-01-10 10:40:00,22.7,22.76,22.68,22.76,30161.579892280068,9.4769,9.5019,9.4685,9.5019,30161.5799
2007-01-10 10:50:00,22.76,22.78,22.75,22.77,8976.660682226211,9.5019,9.5103,9.4978,9.5061,8976.6607
2007-01-10 11:00:00,22.76,22.78,22.76,22.76,17773.788150807897,9.5019,9.5103,9.5019,9.5019,17773.7882
2007-01-10 11:10:00,22.76,22.78,22.74,22.74,9156.193895870734,9.5019,9.5103,9.4936,9.4936,9156.1939
2007-01-10 11:20:00,22.74,22.79,22.74,22.79,18671.45421903052,9.4936,9.5145,9.4936,9.5145,18671.4542
2007-01-10 11:30:00,22.79,22.81,22.78,22.8,39676.84021543985,9.5145,9.5228,9.5103,9.5186,39676.8402
2007-01-10 11:40:00,22.8,22.8,22.76,22.77,28186.7145421903,9.5186,9.5186,9.5019,9.5061,28186.7145
2007-01-10 11:50:00,22.77,22.82,22.74,22.81,40215.43985637342,9.5061,9.527,9.4936,9.5228,40215.4399
2007-01-10 12:00:00,22.81,22.81,22.78,22.79,10592.459605026928,9.5228,9.5228,9.5103,9.5145,10592.4596
2007-01-10 12:10:00,22.78,22.85,22.78,22.84,26570.915619389583,9.5103,9.5395,9.5103,9.5353,26570.9156
2007-01-10 12:20:00,22.84,22.84,22.83,22.83,29443.44703770197,9.5353,9.5353,9.5312,9.5312,29443.447
2007-01-10 12:30:00,22.83,22.83,22.78,22.81,45421.90305206463,9.5312,9.5312,9.5103,9.5228,45421.9031
2007-01-10 12:40:00,22.82,22.84,22.8,22.82,24596.050269299816,9.527,9.5353,9.5186,9.527,24596.0503
2007-01-10 12:50:00,22.83,22.84,22.82,22.84,21005.38599640933,9.5312,9.5353,9.527,9.5353,21005.386
2007-01-10 13:00:00,22.84,22.85,22.83,22.84,15619.389587073609,9.5353,9.5395,9.5312,9.5353,15619.3896
2007-01-10 13:10:00,22.84,22.87,22.84,22.85,19928.186714542186,9.5353,9.5479,9.5353,9.5395,19928.1867
2007-01-10 13:20:00,22.86,22.87,22.85,22.86,24416.51705565529,9.5437,9.5479,9.5395,9.5437,24416.5171
2007-01-10 13:30:00,22.87,22.88,22.86,22.88,27648.11490125673,9.5479,9.552,9.5437,9.552,27648.1149
2007-01-10 13:40:00,22.88,22.93,22.87,22.91,33213.64452423698,9.552,9.5729,9.5479,9.5646,33213.6445
2007-01-10 13:50:00,22.93,22.93,22.9,22.91,34290.84380610412,9.5729,9.5729,9.5604,9.5646,34290.8438
2007-01-10 14:00:00,22.92,22.93,22.91,22.91,33752.24416517055,9.5687,9.5729,9.5646,9.5646,33752.2442
2007-01-10 14:10:00,22.91,22.94,22.9,22.94,50269.29982046678,9.5646,9.5771,9.5604,9.5771,50269.2998
2007-01-10 14:20:00,22.93,22.98,22.93,22.97,120107.71992818668,9.5729,9.5938,9.5729,9.5896,120107.7199
2007-01-10 14:30:00,22.98,23.01,22.96,22.98,68222.6211849192,9.5938,9.6063,9.5854,9.5938,68222.6212
2007-01-10 14:40:00,22.98,23.03,22.95,23.03,82944.34470377018,9.5938,9.6147,9.5813,9.6147,82944.3447
2007-01-10 14:50:00,23.02,23.03,22.98,23.0,41113.10592459604,9.6105,9.6147,9.5938,9.6021,41113.1059
2007-01-10 15:00:00,23.01,23.01,22.96,22.98,31418.31238779173,9.6063,9.6063,9.5854,9.5938,31418.3124
2007-01-10 15:10:00,22.97,22.98,22.96,22.98,16876.122082585276,9.5896,9.5938,9.5854,9.5938,16876.1221
2007-01-10 15:20:00,22.97,22.98,22.96,22.98,18491.921005386,9.5896,9.5938,9.5854,9.5938,18491.921
2007-01-10 15:30:00,22.98,22.98,22.97,22.98,17594.254937163372,9.5938,9.5938,9.5896,9.5938,17594.2549
2007-01-10 15:40:00,22.98,23.0,22.98,23.0,47396.76840215439,9.5938,9.6021,9.5938,9.6021,47396.7684
2007-01-10 15:50:00,23.0,23.01,22.98,22.99,63375.22441651705,9.6021,9.6063,9.5938,9.598,63375.2244
2007-01-11 09:30:00,23.02,23.04,22.99,23.04,17235.188509874326,9.6105,9.6188,9.598,9.6188,17235.1885
2007-01-11 09:40:00,23.03,23.05,23.0,23.01,41113.10592459604,9.6147,9.623,9.6021,9.6063,41113.1059
2007-01-11 09:50:00,23.02,23.04,23.01,23.03,16157.989228007178,9.6105,9.6188,9.6063,9.6147,16157.9892
2007-01-11 10:00:00,23.04,23.05,23.02,23.05,22262.118491921003,9.6188,9.623,9.6105,9.623,22262.1185
2007-01-11 10:10:00,23.05,23.08,23.03,23.03,16517.055655296226,9.623,9.6355,9.6147,9.6147,16517.0557
2007-01-11 10:20:00,23.03,23.04,23.02,23.02,31238.779174147214,9.6147,9.6188,9.6105,9.6105,31238.7792
2007-01-11 10:30:00,23.02,23.02,23.0,23.02,38958.70736086175,9.6105,9.6105,9.6021,9.6105,38958.7074
2007-01-11 10:40:00,23.02,23.02,23.0,23.0,14183.123877917413,9.6105,9.6105,9.6021,9.6021,14183.1239
2007-01-11 10:50:00,23.0,23.05,22.98,23.05,44703.77019748653,9.6021,9.623,9.5938,9.623,44703.7702
2007-01-11 11:00:00,23.04,23.04,23.02,23.02,80789.9461400359,9.6188,9.6188,9.6105,9.6105,80789.9461
2007-01-11 11:10:00,23.03,23.05,23.03,23.03,58886.89407540394,9.6147,9.623,9.6147,9.6147,58886.8941
2007-01-11 11:20:00,23.03,23.04,23.03,23.03,22980.2513464991,9.6147,9.6188,9.6147,9.6147,22980.2513
2007-01-11 11:30:00,23.03,23.05,23.03,23.04,30520.64631956912,9.6147,9.623,9.6147,9.6188,30520.6463
2007-01-11 11:40:00,23.05,23.05,23.03,23.03,22441.651705565528,9.623,9.623,9.6147,9.6147,22441.6517
2007-01-11 11:50:00,23.03,23.05,23.03,23.04,24596.050269299816,9.6147,9.623,9.6147,9.6188,24596.0503
2007-01-11 12:00:00,23.04,23.04,23.03,23.04,28725.314183123875,9.6188,9.6188,9.6147,9.6188,28725.3142
2007-01-11 12:10:00,23.04,23.1,23.04,23.1,20287.25314183124,9.6188,9.6439,9.6188,9.6439,20287.2531
2007-01-11 12:20:00,23.09,23.09,23.03,23.03,23159.784560143624,9.6397,9.6397,9.6147,9.6147,23159.7846
2007-01-11 12:30:00,23.03,23.04,23.02,23.04,29982.046678635543,9.6147,9.6188,9.6105,9.6188,29982.0467
2007-01-11 12:40:00,23.04,23.05,23.02,23.02,10053.859964093355,9.6188,9.623,9.6105,9.6105,10053.86
2007-01-11 12:50:00,23.02,23.06,23.02,23.06,27827.64811490125,9.6105,9.6272,9.6105,9.6272,27827.6481
2007-01-11 13:00:00,23.05,23.06,23.02,23.02,18312.38779174147,9.623,9.6272,9.6105,9.6105,18312.3878
2007-01-11 13:10:00,23.02,23.05,23.01,23.04,26929.98204667864,9.6105,9.623,9.6063,9.6188,26929.982
2007-01-11 13:20:00,23.04,23.04,23.03,23.04,31777.378815080785,9.6188,9.6188,9.6147,9.6188,31777.3788
2007-01-11 13:30:00,23.04,23.06,23.04,23.04,21005.38599640933,9.6188,9.6272,9.6188,9.6188,21005.386
2007-01-11 13:40:00,23.04,23.04,23.03,23.03,28366.247755834826,9.6188,9.6188,9.6147,9.6147,28366.2478
2007-01-11 13:50:00,23.03,23.03,22.99,22.99,75583.4829443447,9.6147,9.6147,9.598,9.598,75583.4829
2007-01-11 14:00:00,22.99,23.0,22.98,22.99,45601.43626570915,9.598,9.6021,9.5938,9.598,45601.4363
2007-01-11 14:10:00,22.99,22.99,22.98,22.98,14721.723518850986,9.598,9.598,9.5938,9.5938,14721.7235
2007-01-11 14:20:00,22.98,23.0,22.98,22.99,26211.849192100533,9.5938,9.6021,9.5938,9.598,26211.8492
2007-01-11 14:30:00,22.99,23.0,22.97,23.0,49910.23339317773,9.598,9.6021,9.5896,9.6021,49910.2334
2007-01-11 14:40:00,23.0,23.03,23.0,23.03,26032.31597845601,9.6021,9.6147,9.6021,9.6147,26032.316
2007-01-11 14:50:00,23.03,23.04,23.02,23.03,14901.256732495507,9.6147,9.6188,9.6105,9.6147,14901.2567
2007-01-11 15:00:00,23.03,23.04,23.01,23.02,62298.0251346499,9.6147,9.6188,9.6063,9.6105,62298.0251
2007-01-11 15:10:00,23.02,23.02,22.98,22.98,29443.44703770197,9.6105,9.6105,9.5938,9.5938,29443.447
2007-01-11 15:20:00,22.99,23.02,22.95,22.99,91202.8725314183,9.598,9.6105,9.5813,9.598,91202.8725
2007-01-11 15:30:00,22.99,22.99,22.97,22.97,29263.913824057447,9.598,9.598,9.5896,9.5896,29263.9138
2007-01-11 15:40:00,22.98,23.02,22.97,23.0,45062.83662477558,9.5938,9.6105,9.5896,9.6021,45062.8366
2007-01-11 15:50:00,23.01,23.07,23.0,23.06,147576.3016157989,9.6063,9.6314,9.6021,9.6272,147576.3016
2007-01-12 09:30:00,23.04,23.11,23.0,23.06,12387.79174147217,9.6188,9.6481,9.6021,9.6272,12387.7917
2007-01-12 09:40:00,23.04,23.08,23.0,23.07,21364.45242369838,9.6188,9.6355,9.6021,9.6314,21364.4524
2007-01-12 09:50:00,23.08,23.08,23.02,23.08,32854.57809694793,9.6355,9.6355,9.6105,9.6355,32854.5781
2007-01-12 10:00:00,23.08,23.08,23.01,23.02,35547.576301615794,9.6355,9.6355,9.6063,9.6105,35547.5763
2007-01-12 10:10:00,23.03,23.05,23.0,23.05,30700.17953321364,9.6147,9.623,9.6021,9.623,30700.1795
2007-01-12 10:20:00,23.04,23.05,23.0,23.02,22621.18491921005,9.6188,9.623,9.6021,9.6105,22621.1849
2007-01-12 10:30:00,23.02,23.04,22.96,22.96,26211.849192100533,9.6105,9.6188,9.5854,9.5854,26211.8492
2007-01-12 10:40:00,22.96,22.96,22.93,22.93,22621.18491921005,9.5854,9.5854,9.5729,9.5729,22621.1849
2007-01-12 10:50:00,22.94,22.95,22.91,22.95,17953.321364452422,9.5771,9.5813,9.5646,9.5813,17953.3214
2007-01-12 11:00:00,22.95,22.97,22.93,22.93,45601.43626570915,9.5813,9.5896,9.5729,9.5729,45601.4363
2007-01-12 11:10:00,22.93,22.96,22.93,22.95,19210.05385996409,9.5729,9.5854,9.5729,9.5813,19210.0539
2007-01-12 11:20:00,22.95,22.98,22.94,22.95,20287.25314183124,9.5813,9.5938,9.5771,9.5813,20287.2531
2007-01-12 11:30:00,22.95,22.98,22.92,22.98,20646.319569120285,9.5813,9.5938,9.5687,9.5938,20646.3196
2007-01-12 11:40:00,22.98,22.98,22.96,22.98,9874.326750448832,9.5938,9.5938,9.5854,9.5938,9874.3268
2007-01-12 11:50:00,22.97,23.02,22.97,22.97,19030.520646319565,9.5896,9.6105,9.5896,9.5896,19030.5206
2007-01-12 12:00:00,22.98,22.98,22.93,22.96,48294.43447037701,9.5938,9.5938,9.5729,9.5854,48294.4345
2007-01-12 12:10:00,22.96,22.98,22.95,22.95,12926.391382405744,9.5854,9.5938,9.5813,9.5813,12926.3914
2007-01-12 12:20:00,22.95,22.98,22.94,22.95,10592.459605026928,9.5813,9.5938,9.5771,9.5813,10592.4596
2007-01-12 12:30:00,22.95,22.99,22.95,22.99,17414.721723518847,9.5813,9.598,9.5813,9.598,17414.7217
2007-01-12 12:40:00,22.99,23.01,22.99,23.0,5026.929982046678,9.598,9.6063,9.598,9.6021,5026.93
2007-01-12 12:50:00,23.0,23.02,22.99,23.0,13105.924596050269,9.6021,9.6105,9.598,9.6021,13105.9246
2007-01-12 13:00:00,23.0,23.0,22.97,22.97,9874.326750448832,9.6021,9.6021,9.5896,9.5896,9874.3268
2007-01-12 13:10:00,22.98,22.99,22.97,22.98,10951.526032315976,9.5938,9.598,9.5896,9.5938,10951.526
2007-01-12 13:20:00,22.98,22.99,22.97,22.97,14003.590664272888,9.5938,9.598,9.5896,9.5896,14003.5907
2007-01-12 13:30:00,22.97,23.01,22.96,22.98,21005.38599640933,9.5896,9.6063,9.5854,9.5938,21005.386
2007-01-12 13:40:00,22.98,23.03,22.98,23.02,19748.653500897664,9.5938,9.6147,9.5938,9.6105,19748.6535
2007-01-12 13:50:00,23.02,23.02,23.0,23.02,20825.852782764807,9.6105,9.6105,9.6021,9.6105,20825.8528
2007-01-12 14:00:00,23.03,23.03,23.0,23.0,9335.72710951526,9.6147,9.6147,9.6021,9.6021,9335.7271
2007-01-12 14:10:00,23.0,23.02,22.99,22.99,19030.520646319565,9.6021,9.6105,9.598,9.598,19030.5206
2007-01-12 14:20:00,22.99,23.0,22.99,22.99,9335.72710951526,9.598,9.6021,9.598,9.598,9335.7271
2007-01-12 14:30:00,22.98,23.01,22.98,23.0,24596.050269299816,9.5938,9.6063,9.5938,9.6021,24596.0503
2007-01-12 14:40:00,23.0,23.0,22.97,22.97,21723.518850987428,9.6021,9.6021,9.5896,9.5896,21723.5189
2007-01-12 14:50:00,22.97,22.97,22.95,22.95,39317.7737881508,9.5896,9.5896,9.5813,9.5813,39317.7738
2007-01-12 15:00:00,22.96,22.99,22.95,22.98,19389.58707360861,9.5854,9.598,9.5813,9.5938,19389.5871
2007-01-12 15:10:00,22.99,22.99,22.97,22.98,14362.657091561938,9.598,9.598,9.5896,9.5938,14362.6571
2007-01-12 15:20:00,22.97,22.97,22.95,22.96,15978.456014362657,9.5896,9.5896,9.5813,9.5854,15978.456
2007-01-12 15:30:00,22.96,22.97,22.95,22.97,41292.63913824057,9.5854,9.5896,9.5813,9.5896,41292.6391
2007-01-12 15:40:00,22.97,22.99,22.96,22.96,46140.03590664272,9.5896,9.598,9.5854,9.5854,46140.0359
2007-01-12 15:50:00,22.97,23.02,22.97,22.98,99461.4003590664,9.5896,9.6105,9.5896,9.5938,99461.4004
2007-01-16 09:30:00,22.93,23.0,22.93,23.0,36983.84201077199,9.5729,9.6021,9.5729,9.6021,36983.842
2007-01-16 09:40:00,23.0,23.02,22.98,23.0,17414.721723518847,9.6021,9.6105,9.5938,9.6021,17414.7217
2007-01-16 09:50:00,23.0,23.04,23.0,23.03,27468.581687612204,9.6021,9.6188,9.6021,9.6147,27468.5817
2007-01-16 10:00:00,23.02,23.02,22.93,22.93,21723.518850987428,9.6105,9.6105,9.5729,9.5729,21723.5189
2007-01-16 10:10:00,22.94,23.0,22.93,22.99,48833.03411131058,9.5771,9.6021,9.5729,9.598,48833.0341
2007-01-16 10:20:00,22.99,22.99,22.98,22.99,17953.321364452422,9.598,9.598,9.5938,9.598,17953.3214
2007-01-16 10:30:00,22.99,22.99,22.97,22.97,17773.788150807897,9.598,9.598,9.5896,9.5896,17773.7882
2007-01-16 10:40:00,22.98,22.98,22.94,22.97,39317.7737881508,9.5938,9.5938,9.5771,9.5896,39317.7738
2007-01-16 10:50:00,22.97,22.99,22.95,22.96,26391.38240574506,9.5896,9.598,9.5813,9.5854,26391.3824
2007-01-16 11:00:00,22.97,22.99,22.97,22.99,24955.116696588862,9.5896,9.598,9.5896,9.598,24955.1167
2007-01-16 11:10:00,22.98,22.99,22.97,22.98,10771.992818671451,9.5938,9.598,9.5896,9.5938,10771.9928
2007-01-16 11:20:00,22.98,22.98,22.96,22.96,9694.793536804307,9.5938,9.5938,9.5854,9.5854,9694.7935
2007-01-16 11:30:00,22.96,22.98,22.95,22.96,17414.721723518847,9.5854,9.5938,9.5813,9.5854,17414.7217
2007-01-16 11:40:00,22.96,22.97,22.96,22.97,12387.79174147217,9.5854,9.5896,9.5854,9.5896,12387.7917
2007-01-16 11:50:00,22.96,22.97,22.96,22.97,25852.782764811487,9.5854,9.5896,9.5854,9.5896,25852.7828
2007-01-16 12:00:00,22.97,22.98,22.97,22.97,21903.05206463196,9.5896,9.5938,9.5896,9.5896,21903.0521
2007-01-16 12:10:00,22.97,22.97,22.97,22.97,6642.728904847396,9.5896,9.5896,9.5896,9.5896,6642.7289
2007-01-16 12:20:00,22.97,22.97,22.97,22.97,9156.193895870734,9.5896,9.5896,9.5896,9.5896,9156.1939
2007-01-16 12:30:00,22.97,22.97,22.9,22.9,107540.39497307,9.5896,9.5896,9.5604,9.5604,107540.395
2007-01-16 12:40:00,22.91,22.93,22.87,22.93,117055.6552962298,9.5646,9.5729,9.5479,9.5729,117055.6553
2007-01-16 12:50:00,22.93,22.94,22.91,22.93,39138.24057450628,9.5729,9.5771,9.5646,9.5729,39138.2406
2007-01-16 13:00:00,22.93,22.95,22.93,22.94,35906.642728904844,9.5729,9.5813,9.5729,9.5771,35906.6427
2007-01-16 13:10:00,22.95,22.97,22.94,22.96,42010.77199281866,9.5813,9.5896,9.5771,9.5854,42010.772
2007-01-16 13:20:00,22.96,22.98,22.94,22.94,35368.043087971266,9.5854,9.5938,9.5771,9.5771,35368.0431
2007-01-16 13:30:00,22.93,22.95,22.92,22.94,21543.985637342907,9.5729,9.5813,9.5687,9.5771,21543.9856
2007-01-16 13:40:00,22.94,22.95,22.93,22.95,34290.84380610412,9.5771,9.5813,9.5729,9.5813,34290.8438
2007-01-16 13:50:00,22.94,22.98,22.94,22.98,30161.579892280068,9.5771,9.5938,9.5771,9.5938,30161.5799
2007-01-16 14:00:00,22.97,22.97,22.95,22.95,21723.518850987428,9.5896,9.5896,9.5813,9.5813,21723.5189
2007-01-16 14:10:00,22.96,22.98,22.95,22.98,24775.58348294434,9.5854,9.5938,9.5813,9.5938,24775.5835
2007-01-16 14:20:00,22.98,22.99,22.97,22.98,24596.050269299816,9.5938,9.598,9.5896,9.5938,24596.0503
2007-01-16 14:30:00,22.97,23.0,22.97,22.99,34829.443447037695,9.5896,9.6021,9.5896,9.598,34829.4434
2007-01-16 14:40:00,22.99,23.01,22.97,23.0,36983.84201077199,9.598,9.6063,9.5896,9.6021,36983.842
2007-01-16 14:50:00,22.99,22.99,22.97,22.98,24236.98384201077,9.598,9.598,9.5896,9.5938,24236.9838
2007-01-16 15:00:00,22.98,22.99,22.97,22.97,24236.98384201077,9.5938,9.598,9.5896,9.5896,24236.9838
2007-01-16 15:10:00,22.97,22.99,22.96,22.97,38779.17414721723,9.5896,9.598,9.5854,9.5896,38779.1741
2007-01-16 15:20:00,22.97,22.98,22.96,22.96,28904.8473967684,9.5896,9.5938,9.5854,9.5854,28904.8474
2007-01-16 15:30:00,22.97,22.97,22.95,22.96,35727.10951526032,9.5896,9.5896,9.5813,9.5854,35727.1095
2007-01-16 15:40:00,22.96,22.99,22.95,22.98,54039.49730700179,9.5854,9.598,9.5813,9.5938,54039.4973
2007-01-16 15:50:00,22.98,23.04,22.98,23.03,123339.31777378812,9.5938,9.6188,9.5938,9.6147,123339.3178
2007-01-17 09:30:00,23.0,23.05,22.94,23.0,105026.92998204668,9.6021,9.623,9.5771,9.6021,105026.93
2007-01-17 09:40:00,23.0,23.03,23.0,23.03,12208.258527827646,9.6021,9.6147,9.6021,9.6147,12208.2585
2007-01-17 09:50:00,23.03,23.08,23.03,23.05,31238.779174147214,9.6147,9.6355,9.6147,9.623,31238.7792
2007-01-17 10:00:00,23.05,23.05,23.0,23.04,25673.24955116696,9.623,9.623,9.6021,9.6188,25673.2496
2007-01-17 10:10:00,23.04,23.04,22.97,22.98,61938.95870736085,9.6188,9.6188,9.5896,9.5938,61938.9587
2007-01-17 10:20:00,22.98,23.01,22.96,22.99,54578.09694793536,9.5938,9.6063,9.5854,9.598,54578.0969
2007-01-17 10:30:00,23.0,23.03,22.99,23.0,50269.29982046678,9.6021,9.6147,9.598,9.6021,50269.2998
2007-01-17 10:40:00,23.0,23.01,22.99,23.01,28904.8473967684,9.6021,9.6063,9.598,9.6063,28904.8474
2007-01-17 10:50:00,23.01,23.01,22.99,22.99,15080.789946140034,9.6063,9.6063,9.598,9.598,15080.7899
2007-01-17 11:00:00,23.0,23.04,23.0,23.03,21184.919210053857,9.6021,9.6188,9.6021,9.6147,21184.9192
2007-01-17 11:10:00,23.02,23.03,23.0,23.02,17235.188509874326,9.6105,9.6147,9.6021,9.6105,17235.1885
2007-01-17 11:20:00,23.02,23.04,23.02,23.04,18491.921005386,9.6105,9.6188,9.6105,9.6188,18491.921
2007-01-17 11:30:00,23.04,23.08,23.03,23.07,22262.118491921003,9.6188,9.6355,9.6147,9.6314,22262.1185
2007-01-17 11:40:00,23.07,23.08,23.04,23.04,26032.31597845601,9.6314,9.6355,9.6188,9.6188,26032.316
2007-01-17 11:50:00,23.05,23.08,23.01,23.06,27109.515260323155,9.623,9.6355,9.6063,9.6272,27109.5153
2007-01-17 12:00:00,23.06,23.08,23.06,23.08,13105.924596050269,9.6272,9.6355,9.6272,9.6355,13105.9246
2007-01-17 12:10:00,23.08,23.08,23.05,23.05,9874.326750448832,9.6355,9.6355,9.623,9.623,9874.3268
2007-01-17 12:20:00,23.06,23.06,23.04,23.04,7360.861759425493,9.6272,9.6272,9.6188,9.6188,7360.8618
2007-01-17 12:30:00,23.04,23.04,23.04,23.04,26750.44883303411,9.6188,9.6188,9.6188,9.6188,26750.4488
2007-01-17 12:40:00,23.04,23.04,23.03,23.04,12567.324955116695,9.6188,9.6188,9.6147,9.6188,12567.325
2007-01-17 12:50:00,23.04,23.05,23.04,23.04,24416.51705565529,9.6188,9.623,9.6188,9.6188,24416.5171
2007-01-17 13:00:00,23.04,23.06,23.03,23.05,12208.258527827646,9.6188,9.6272,9.6147,9.623,12208.2585
2007-01-17 13:10:00,23.05,23.06,23.04,23.06,9335.72710951526,9.623,9.6272,9.6188,9.6272,9335.7271
2007-01-17 13:20:00,23.04,23.05,23.04,23.05,10412.926391382403,9.6188,9.623,9.6188,9.623,10412.9264
2007-01-17 13:30:00,23.05,23.07,23.04,23.05,19389.58707360861,9.623,9.6314,9.6188,9.623,19389.5871
2007-01-17 13:40:00,23.05,23.09,23.05,23.08,24057.450628366245,9.623,9.6397,9.623,9.6355,24057.4506
2007-01-17 13:50:00,23.09,23.09,23.07,23.08,7899.461400359065,9.6397,9.6397,9.6314,9.6355,7899.4614
2007-01-17 14:00:00,23.08,23.12,23.08,23.09,118312.38779174144,9.6355,9.6522,9.6355,9.6397,118312.3878
2007-01-17 14:10:00,23.08,23.09,23.07,23.07,12387.79174147217,9.6355,9.6397,9.6314,9.6314,12387.7917
2007-01-17 14:20:00,23.07,23.09,23.06,23.09,388689.4075403949,9.6314,9.6397,9.6272,9.6397,388689.4075
2007-01-17 14:30:00,23.09,23.1,23.07,23.1,73429.0843806104,9.6397,9.6439,9.6314,9.6439,73429.0844
2007-01-17 14:40:00,23.1,23.12,23.09,23.1,38420.10771992818,9.6439,9.6522,9.6397,9.6439,38420.1077
2007-01-17 14:50:00,23.1,23.13,23.1,23.12,32495.51166965888,9.6439,9.6564,9.6439,9.6522,32495.5117
2007-01-17 15:00:00,23.12,23.12,23.07,23.09,52064.63195691202,9.6522,9.6522,9.6314,9.6397,52064.632
2007-01-17 15:10:00,23.09,23.1,23.08,23.09,42908.438061041285,9.6397,9.6439,9.6355,9.6397,42908.4381
2007-01-17 15:20:00,23.09,23.12,23.09,23.12,97307.00179533212,9.6397,9.6522,9.6397,9.6522,97307.0018
2007-01-17 15:30:00,23.12,23.13,23.1,23.1,46140.03590664272,9.6522,9.6564,9.6439,9.6439,46140.0359
2007-01-17 15:40:00,23.1,23.12,23.1,23.1,37522.44165170556,9.6439,9.6522,9.6439,9.6439,37522.4417
2007-01-17 15:50:00,23.1,23.14,23.09,23.14,49012.56732495511,9.6439,9.6606,9.6397,9.6606,49012.5673
2007-01-18 09:30:00,23.24,23.25,23.14,23.19,38599.64093357271,9.7023,9.7065,9.6606,9.6815,38599.6409
2007-01-18 09:40:00,23.19,23.24,23.18,23.19,43087.97127468581,9.6815,9.7023,9.6773,9.6815,43087.9713
2007-01-18 09:50:00,23.19,23.23,23.17,23.22,27109.515260323155,9.6815,9.6982,9.6731,9.694,27109.5153
2007-01-18 10:00:00,23.22,23.23,23.09,23.09,50987.43267504488,9.694,9.6982,9.6397,9.6397,50987.4327
2007-01-18 10:10:00,23.11,23.12,23.04,23.07,27468.581687612204,9.6481,9.6522,9.6188,9.6314,27468.5817
2007-01-18 10:20:00,23.05,23.06,23.02,23.02,19030.520646319565,9.623,9.6272,9.6105,9.6105,19030.5206
2007-01-18 10:30:00,23.03,23.07,23.02,23.03,19210.05385996409,9.6147,9.6314,9.6105,9.6147,19210.0539
2007-01-18 10:40:00,23.03,23.12,23.03,23.07,37522.44165170556,9.6147,9.6522,9.6147,9.6314,37522.4417
2007-01-18 10:50:00,23.07,23.07,23.05,23.06,35008.97666068222,9.6314,9.6314,9.623,9.6272,35008.9767
2007-01-18 11:00:00,23.05,23.07,23.04,23.06,25493.71633752244,9.623,9.6314,9.6188,9.6272,25493.7163
2007-01-18 11:10:00,23.06,23.07,23.05,23.06,42369.83842010771,9.6272,9.6314,9.623,9.6272,42369.8384
2007-01-18 11:20:00,23.05,23.07,23.05,23.06,29084.38061041292,9.623,9.6314,9.623,9.6272,29084.3806
2007-01-18 11:30:00,23.05,23.08,23.05,23.05,21005.38599640933,9.623,9.6355,9.623,9.623,21005.386
2007-01-18 11:40:00,23.05,23.1,23.05,23.08,34111.3105924596,9.623,9.6439,9.623,9.6355,34111.3106
2007-01-18 11:50:00,23.07,23.11,23.07,23.07,26750.44883303411,9.6314,9.6481,9.6314,9.6314,26750.4488
2007-01-18 12:00:00,23.07,23.13,23.07,23.12,27468.581687612204,9.6314,9.6564,9.6314,9.6522,27468.5817
2007-01-18 12:10:00,23.12,23.12,23.12,23.12,5924.596050269299,9.6522,9.6522,9.6522,9.6522,5924.5961
2007-01-18 12:20:00,23.12,23.12,23.08,23.1,31597.84560143626,9.6522,9.6522,9.6355,9.6439,31597.8456
2007-01-18 12:30:00,23.1,23.12,23.09,23.12,26750.44883303411,9.6439,9.6522,9.6397,9.6522,26750.4488
2007-01-18 12:40:00,23.12,23.14,23.1,23.13,14362.657091561938,9.6522,9.6606,9.6439,9.6564,14362.6571
2007-01-18 12:50:00,23.12,23.13,23.1,23.12,13285.457809694792,9.6522,9.6564,9.6439,9.6522,13285.4578
2007-01-18 13:00:00,23.12,23.12,23.1,23.11,7719.928186714541,9.6522,9.6522,9.6439,9.6481,7719.9282
2007-01-18 13:10:00,23.11,23.12,23.1,23.1,20287.25314183124,9.6481,9.6522,9.6439,9.6439,20287.2531
2007-01-18 13:20:00,23.1,23.1,23.09,23.09,8976.660682226211,9.6439,9.6439,9.6397,9.6397,8976.6607
2007-01-18 13:30:00,23.09,23.13,23.09,23.13,21005.38599640933,9.6397,9.6564,9.6397,9.6564,21005.386
2007-01-18 13:40:00,23.12,23.12,23.1,23.12,12926.391382405744,9.6522,9.6522,9.6439,9.6522,12926.3914
2007-01-18 13:50:00,23.12,23.13,23.11,23.11,17953.321364452422,9.6522,9.6564,9.6481,9.6481,17953.3214
2007-01-18 14:00:00,23.11,23.12,23.11,23.11,31777.378815080785,9.6481,9.6522,9.6481,9.6481,31777.3788
2007-01-18 14:10:00,23.11,23.14,23.11,23.13,23339.31777378815,9.6481,9.6606,9.6481,9.6564,23339.3178
2007-01-18 14:20:00,23.13,23.13,23.12,23.12,17235.188509874326,9.6564,9.6564,9.6522,9.6522,17235.1885
2007-01-18 14:30:00,23.12,23.12,23.1,23.1,35188.509874326744,9.6522,9.6522,9.6439,9.6439,35188.5099
2007-01-18 14:40:00,23.1,23.12,23.1,23.11,31956.91202872531,9.6439,9.6522,9.6439,9.6481,31956.912
2007-01-18 14:50:00,23.1,23.1,23.09,23.09,29982.046678635543,9.6439,9.6439,9.6397,9.6397,29982.0467
2007-01-18 15:00:00,23.09,23.1,23.05,23.07,74147.2172351885,9.6397,9.6439,9.623,9.6314,74147.2172
2007-01-18 15:10:00,23.07,23.13,23.06,23.12,41651.70556552961,9.6314,9.6564,9.6272,9.6522,41651.7056
2007-01-18 15:20:00,23.12,23.13,23.1,23.13,28545.78096947935,9.6522,9.6564,9.6439,9.6564,28545.781
2007-01-18 15:30:00,23.13,23.13,23.11,23.12,21903.05206463196,9.6564,9.6564,9.6481,9.6522,21903.0521
2007-01-18 15:40:00,23.12,23.14,23.12,23.14,58707.360861759415,9.6522,9.6606,9.6522,9.6606,58707.3609
2007-01-18 15:50:00,23.13,23.14,23.12,23.13,53141.83123877917,9.6564,9.6606,9.6522,9.6564,53141.8312
2007-01-19 09:30:00,23.13,23.15,23.09,23.14,152423.69838420107,9.6564,9.6648,9.6397,9.6606,152423.6984
2007-01-19 09:40:00,23.11,23.14,23.1,23.14,34470.37701974865,9.6481,9.6606,9.6439,9.6606,34470.377
2007-01-19 09:50:00,23.14,23.14,23.09,23.09,34470.37701974865,9.6606,9.6606,9.6397,9.6397,34470.377
2007-01-19 10:00:00,23.09,23.12,23.07,23.07,54937.16337522441,9.6397,9.6522,9.6314,9.6314,54937.1634
2007-01-19 10:10:00,23.07,23.08,23.05,23.08,23518.85098743267,9.6314,9.6355,9.623,9.6355,23518.851
2007-01-19 10:20:00,23.07,23.1,23.07,23.1,21723.518850987428,9.6314,9.6439,9.6314,9.6439,21723.5189
2007-01-19 10:30:00,23.1,23.13,23.1,23.12,28545.78096947935,9.6439,9.6564,9.6439,9.6522,28545.781
2007-01-19 10:40:00,23.12,23.15,23.12,23.14,15080.789946140034,9.6522,9.6648,9.6522,9.6606,15080.7899
2007-01-19 10:50:00,23.14,23.16,23.14,23.15,21005.38599640933,9.6606,9.6689,9.6606,9.6648,21005.386
2007-01-19 11:00:00,23.14,23.14,23.14,23.14,12746.85816876122,9.6606,9.6606,9.6606,9.6606,12746.8582
2007-01-19 11:10:00,23.14,23.17,23.13,23.16,30161.579892280068,9.6606,9.6731,9.6564,9.6689,30161.5799
2007-01-19 11:20:00,23.16,23.16,23.14,23.14,26570.915619389583,9.6689,9.6689,9.6606,9.6606,26570.9156
2007-01-19 11:30:00,23.14,23.16,23.14,23.14,17594.254937163372,9.6606,9.6689,9.6606,9.6606,17594.2549
2007-01-19 11:40:00,23.14,23.16,23.14,23.16,9156.193895870734,9.6606,9.6689,9.6606,9.6689,9156.1939
2007-01-19 11:50:00,23.15,23.16,23.15,23.15,8438.061041292638,9.6648,9.6689,9.6648,9.6648,8438.061
2007-01-19 12:00:00,23.15,23.15,23.14,23.14,20287.25314183124,9.6648,9.6648,9.6606,9.6606,20287.2531
2007-01-19 12:10:00,23.14,23.17,23.13,23.15,61759.42549371633,9.6606,9.6731,9.6564,9.6648,61759.4255
2007-01-19 12:20:00,23.15,23.15,23.14,23.14,6283.662477558348,9.6648,9.6648,9.6606,9.6606,6283.6625
2007-01-19 12:30:00,23.14,23.15,23.12,23.15,29982.046678635543,9.6606,9.6648,9.6522,9.6648,29982.0467
2007-01-19 12:40:00,23.14,23.17,23.14,23.15,8797.127468581686,9.6606,9.6731,9.6606,9.6648,8797.1275
2007-01-19 12:50:00,23.15,23.15,23.14,23.15,10233.39317773788,9.6648,9.6648,9.6606,9.6648,10233.3932
2007-01-19 13:00:00,23.14,23.18,23.14,23.15,28545.78096947935,9.6606,9.6773,9.6606,9.6648,28545.781
2007-01-19 13:10:00,23.15,23.16,23.14,23.15,6283.662477558348,9.6648,9.6689,9.6606,9.6648,6283.6625
2007-01-19 13:20:00,23.15,23.16,23.14,23.15,6822.26211849192,9.6648,9.6689,9.6606,9.6648,6822.2621
2007-01-19 13:30:00,23.16,23.17,23.14,23.15,19928.186714542186,9.6689,9.6731,9.6606,9.6648,19928.1867
2007-01-19 13:40:00,23.15,23.15,23.14,23.15,10053.859964093355,9.6648,9.6648,9.6606,9.6648,10053.86
2007-01-19 13:50:00,23.15,23.15,23.14,23.15,10951.526032315976,9.6648,9.6648,9.6606,9.6648,10951.526
2007-01-19 14:00:00,23.14,23.15,23.14,23.15,14003.590664272888,9.6606,9.6648,9.6606,9.6648,14003.5907
2007-01-19 14:10:00,23.14,23.15,23.14,23.15,19748.653500897664,9.6606,9.6648,9.6606,9.6648,19748.6535
2007-01-19 14:20:00,23.15,23.16,23.14,23.14,9874.326750448832,9.6648,9.6689,9.6606,9.6606,9874.3268
2007-01-19 14:30:00,23.15,23.15,23.14,23.14,15619.389587073609,9.6648,9.6648,9.6606,9.6606,15619.3896
2007-01-19 14:40:00,23.14,23.15,23.14,23.15,31059.24596050269,9.6606,9.6648,9.6606,9.6648,31059.246
2007-01-19 14:50:00,23.15,23.16,23.15,23.15,9515.260323159782,9.6648,9.6689,9.6648,9.6648,9515.2603
2007-01-19 15:00:00,23.17,23.17,23.15,23.15,8078.994614003589,9.6731,9.6731,9.6648,9.6648,8078.9946
2007-01-19 15:10:00,23.16,23.16,23.14,23.15,27289.04847396768,9.6689,9.6689,9.6606,9.6648,27289.0485
2007-01-19 15:20:00,23.15,23.15,23.14,23.15,17055.6552962298,9.6648,9.6648,9.6606,9.6648,17055.6553
2007-01-19 15:30:00,23.15,23.15,23.14,23.14,39497.30700179533,9.6648,9.6648,9.6606,9.6606,39497.307
2007-01-19 15:40:00,23.14,23.16,23.14,23.16,40215.43985637342,9.6606,9.6689,9.6606,9.6689,40215.4399
2007-01-19 15:50:00,23.17,23.19,23.17,23.18,57989.22800718132,9.6731,9.6815,9.6731,9.6773,57989.228
2007-01-22 09:30:00,23.12,23.14,23.09,23.09,26211.849192100533,9.6522,9.6606,9.6397,9.6397,26211.8492
2007-01-22 09:40:00,23.09,23.13,23.07,23.12,7719.928186714541,9.6397,9.6564,9.6314,9.6522,7719.9282
2007-01-22 09:50:00,23.12,23.13,23.12,23.13,25673.24955116696,9.6522,9.6564,9.6522,9.6564,25673.2496
2007-01-22 10:00:00,23.12,23.12,23.07,23.07,68222.6211849192,9.6522,9.6522,9.6314,9.6314,68222.6212
2007-01-22 10:10:00,23.07,23.1,23.06,23.09,66068.2226211849,9.6314,9.6439,9.6272,9.6397,66068.2226
2007-01-22 10:20:00,23.09,23.1,23.05,23.1,51166.9658886894,9.6397,9.6439,9.623,9.6439,51166.9659
2007-01-22 10:30:00,23.11,23.11,23.02,23.05,46858.16876122082,9.6481,9.6481,9.6105,9.623,46858.1688
2007-01-22 10:40:00,23.05,23.09,23.05,23.06,50987.43267504488,9.623,9.6397,9.623,9.6272,50987.4327
2007-01-22 10:50:00,23.05,23.08,23.03,23.04,27468.581687612204,9.623,9.6355,9.6147,9.6188,27468.5817
2007-01-22 11:00:00,23.04,23.05,22.99,23.0,47037.70197486534,9.6188,9.623,9.598,9.6021,47037.702
2007-01-22 11:10:00,23.02,23.04,23.01,23.02,33572.71095152603,9.6105,9.6188,9.6063,9.6105,33572.711
2007-01-22 11:20:00,23.02,23.08,23.0,23.07,18312.38779174147,9.6105,9.6355,9.6021,9.6314,18312.3878
2007-01-22 11:30:00,23.07,23.08,23.04,23.07,21184.919210053857,9.6314,9.6355,9.6188,9.6314,21184.9192
2007-01-22 11:40:00,23.07,23.08,23.06,23.07,11490.12567324955,9.6314,9.6355,9.6272,9.6314,11490.1257
2007-01-22 11:50:00,23.07,23.09,23.05,23.05,15619.389587073609,9.6314,9.6397,9.623,9.623,15619.3896
2007-01-22 12:00:00,23.05,23.07,23.04,23.05,12746.85816876122,9.623,9.6314,9.6188,9.623,12746.8582
2007-01-22 12:10:00,23.04,23.07,23.02,23.07,28366.247755834826,9.6188,9.6314,9.6105,9.6314,28366.2478
2007-01-22 12:20:00,23.07,23.07,23.05,23.06,22082.58527827648,9.6314,9.6314,9.623,9.6272,22082.5853
2007-01-22 12:30:00,23.06,23.06,23.05,23.05,21543.985637342907,9.6272,9.6272,9.623,9.623,21543.9856
2007-01-22 12:40:00,23.05,23.08,23.05,23.07,22082.58527827648,9.623,9.6355,9.623,9.6314,22082.5853
2007-01-22 12:50:00,23.07,23.07,23.05,23.07,14721.723518850986,9.6314,9.6314,9.623,9.6314,14721.7235
2007-01-22 13:00:00,23.07,23.07,23.04,23.05,12567.324955116695,9.6314,9.6314,9.6188,9.623,12567.325
2007-01-22 13:10:00,23.05,23.07,23.04,23.05,30161.579892280068,9.623,9.6314,9.6188,9.623,30161.5799
2007-01-22 13:20:00,23.06,23.06,23.04,23.05,29084.38061041292,9.6272,9.6272,9.6188,9.623,29084.3806
2007-01-22 13:30:00,23.04,23.07,23.04,23.05,16696.58886894075,9.6188,9.6314,9.6188,9.623,16696.5889
2007-01-22 13:40:00,23.05,23.05,23.03,23.03,20825.852782764807,9.623,9.623,9.6147,9.6147,20825.8528
2007-01-22 13:50:00,23.03,23.07,23.03,23.07,19569.12028725314,9.6147,9.6314,9.6147,9.6314,19569.1203
2007-01-22 14:00:00,23.07,23.09,23.07,23.09,13644.52423698384,9.6314,9.6397,9.6314,9.6397,13644.5242
2007-01-22 14:10:00,23.09,23.09,23.08,23.09,20287.25314183124,9.6397,9.6397,9.6355,9.6397,20287.2531
2007-01-22 14:20:00,23.09,23.1,23.07,23.1,25314.183123877912,9.6397,9.6439,9.6314,9.6439,25314.1831
2007-01-22 14:30:00,23.1,23.11,23.08,23.08,16876.122082585276,9.6439,9.6481,9.6355,9.6355,16876.1221
2007-01-22 14:40:00,23.08,23.12,23.08,23.1,18312.38779174147,9.6355,9.6522,9.6355,9.6439,18312.3878
2007-01-22 14:50:00,23.1,23.13,23.08,23.12,30520.64631956912,9.6439,9.6564,9.6355,9.6522,30520.6463
2007-01-22 15:00:00,23.12,23.13,23.09,23.1,45601.43626570915,9.6522,9.6564,9.6397,9.6439,45601.4363
2007-01-22 15:10:00,23.1,23.12,23.09,23.1,26750.44883303411,9.6439,9.6522,9.6397,9.6439,26750.4488
2007-01-22 15:20:00,23.1,23.1,23.09,23.09,21903.05206463196,9.6439,9.6439,9.6397,9.6397,21903.0521
2007-01-22 15:30:00,23.09,23.17,23.09,23.13,50807.89946140035,9.6397,9.6731,9.6397,9.6564,50807.8995
2007-01-22 15:40:00,23.12,23.14,23.12,23.13,26929.98204667864,9.6522,9.6606,9.6522,9.6564,26929.982
2007-01-22 15:50:00,23.13,23.15,23.12,23.12,65350.08976660681,9.6564,9.6648,9.6522,9.6522,65350.0898
2007-01-23 09:30:00,23.1,23.12,23.07,23.07,34111.3105924596,9.6439,9.6522,9.6314,9.6314,34111.3106
2007-01-23 09:40:00,23.07,23.07,23.02,23.03,13464.991023339317,9.6314,9.6314,9.6105,9.6147,13464.991
2007-01-23 09:50:00,23.04,23.05,23.03,23.04,16517.055655296226,9.6188,9.623,9.6147,9.6188,16517.0557
2007-01-23 10:00:00,23.04,23.08,23.04,23.08,16876.122082585276,9.6188,9.6355,9.6188,9.6355,16876.1221
2007-01-23 10:10:00,23.08,23.1,23.05,23.09,189587.0736086176,9.6355,9.6439,9.623,9.6397,189587.0736
2007-01-23 10:20:00,23.09,23.09,23.05,23.07,20646.319569120285,9.6397,9.6397,9.623,9.6314,20646.3196
2007-01-23 10:30:00,23.08,23.09,23.06,23.09,82944.34470377018,9.6355,9.6397,9.6272,9.6397,82944.3447
2007-01-23 10:40:00,23.09,23.09,23.04,23.07,28725.314183123875,9.6397,9.6397,9.6188,9.6314,28725.3142
2007-01-23 10:50:00,23.07,23.09,23.07,23.09,17953.321364452422,9.6314,9.6397,9.6314,9.6397,17953.3214
2007-01-23 11:00:00,23.09,23.09,23.05,23.07,85816.87612208257,9.6397,9.6397,9.623,9.6314,85816.8761
2007-01-23 11:10:00,23.07,23.09,23.07,23.08,24416.51705565529,9.6314,9.6397,9.6314,9.6355,24416.5171
2007-01-23 11:20:00,23.08,23.09,23.07,23.08,24416.51705565529,9.6355,9.6397,9.6314,9.6355,24416.5171
2007-01-23 11:30:00,23.08,23.1,23.05,23.05,33931.77737881507,9.6355,9.6439,9.623,9.623,33931.7774
2007-01-23 11:40:00,23.05,23.05,23.03,23.03,13464.991023339317,9.623,9.623,9.6147,9.6147,13464.991
2007-01-23 11:50:00,23.03,23.07,23.03,23.07,45601.43626570915,9.6147,9.6314,9.6147,9.6314,45601.4363
2007-01-23 12:00:00,23.06,23.07,23.06,23.07,8438.061041292638,9.6272,9.6314,9.6272,9.6314,8438.061
2007-01-23 12:10:00,23.07,23.08,23.06,23.07,8078.994614003589,9.6314,9.6355,9.6272,9.6314,8078.9946
2007-01-23 12:20:00,23.08,23.09,23.07,23.09,29802.51346499101,9.6355,9.6397,9.6314,9.6397,29802.5135
2007-01-23 12:30:00,23.09,23.1,23.09,23.09,10771.992818671451,9.6397,9.6439,9.6397,9.6397,10771.9928
2007-01-23 12:40:00,23.09,23.12,23.08,23.11,14362.657091561938,9.6397,9.6522,9.6355,9.6481,14362.6571
2007-01-23 12:50:00,23.12,23.13,23.12,23.12,8258.527827648113,9.6522,9.6564,9.6522,9.6522,8258.5278
2007-01-23 13:00:00,23.13,23.13,23.11,23.11,11310.592459605024,9.6564,9.6564,9.6481,9.6481,11310.5925
2007-01-23 13:10:00,23.11,23.15,23.11,23.15,17235.188509874326,9.6481,9.6648,9.6481,9.6648,17235.1885
2007-01-23 13:20:00,23.15,23.15,23.12,23.14,17235.188509874326,9.6648,9.6648,9.6522,9.6606,17235.1885
2007-01-23 13:30:00,23.14,23.14,23.12,23.12,18491.921005386,9.6606,9.6606,9.6522,9.6522,18491.921
2007-01-23 13:40:00,23.12,23.14,23.12,23.14,22800.71813285457,9.6522,9.6606,9.6522,9.6606,22800.7181
2007-01-23 13:50:00,23.14,23.14,23.13,23.13,6463.195691202872,9.6606,9.6606,9.6564,9.6564,6463.1957
2007-01-23 14:00:00,23.13,23.13,23.08,23.1,54219.03052064631,9.6564,9.6564,9.6355,9.6439,54219.0305
2007-01-23 14:10:00,23.1,23.13,23.1,23.12,20466.78635547576,9.6439,9.6564,9.6439,9.6522,20466.7864
2007-01-23 14:20:00,23.12,23.12,23.09,23.1,22262.118491921003,9.6522,9.6522,9.6397,9.6439,22262.1185
2007-01-23 14:30:00,23.09,23.09,23.05,23.05,57630.16157989227,9.6397,9.6397,9.623,9.623,57630.1616
2007-01-23 14:40:00,23.05,23.07,23.04,23.05,43447.037701974856,9.623,9.6314,9.6188,9.623,43447.0377
2007-01-23 14:50:00,23.05,23.07,23.05,23.07,21903.05206463196,9.623,9.6314,9.623,9.6314,21903.0521
2007-01-23 15:00:00,23.07,23.08,23.06,23.07,27648.11490125673,9.6314,9.6355,9.6272,9.6314,27648.1149
2007-01-23 15:10:00,23.07,23.11,23.07,23.1,42908.438061041285,9.6314,9.6481,9.6314,9.6439,42908.4381
2007-01-23 15:20:00,23.1,23.1,23.07,23.09,45421.90305206463,9.6439,9.6439,9.6314,9.6397,45421.9031
2007-01-23 15:30:00,23.09,23.1,23.08,23.09,31238.779174147214,9.6397,9.6439,9.6355,9.6397,31238.7792
2007-01-23 15:40:00,23.1,23.13,23.1,23.12,66786.355475763,9.6439,9.6564,9.6439,9.6522,66786.3555
2007-01-23 15:50:00,23.12,23.14,23.11,23.13,126929.98204667862,9.6522,9.6606,9.6481,9.6564,126929.982
2007-01-24 09:30:00,23.2,23.23,23.18,23.23,23159.784560143624,9.6856,9.6982,9.6773,9.6982,23159.7846
2007-01-24 09:40:00,23.23,23.26,23.22,23.26,33752.24416517055,9.6982,9.7107,9.694,9.7107,33752.2442
2007-01-24 09:50:00,23.27,23.29,23.27,23.28,26929.98204667864,9.7149,9.7232,9.7149,9.719,26929.982
2007-01-24 10:00:00,23.28,23.3,23.27,23.29,36804.308797127465,9.719,9.7274,9.7149,9.7232,36804.3088
2007-01-24 10:10:00,23.29,23.37,23.28,23.37,81508.07899461398,9.7232,9.7566,9.719,9.7566,81508.079
2007-01-24 10:20:00,23.37,23.37,23.33,23.34,37163.37522441651,9.7566,9.7566,9.7399,9.7441,37163.3752
2007-01-24 10:30:00,23.34,23.36,23.33,23.35,59605.02692998204,9.7441,9.7524,9.7399,9.7483,59605.0269
2007-01-24 10:40:00,23.36,23.47,23.36,23.44,74865.3500897666,9.7524,9.7984,9.7524,9.7858,74865.3501
2007-01-24 10:50:00,23.44,23.44,23.39,23.43,52782.76481149012,9.7858,9.7858,9.765,9.7817,52782.7648
2007-01-24 11:00:00,23.43,23.46,23.43,23.45,22800.71813285457,9.7817,9.7942,9.7817,9.79,22800.7181
2007-01-24 11:10:00,23.45,23.47,23.45,23.46,18491.921005386,9.79,9.7984,9.79,9.7942,18491.921
2007-01-24 11:20:00,23.46,23.47,23.45,23.46,40215.43985637342,9.7942,9.7984,9.79,9.7942,40215.4399
2007-01-24 11:30:00,23.46,23.47,23.45,23.46,77558.34829443446,9.7942,9.7984,9.79,9.7942,77558.3483
2007-01-24 11:40:00,23.47,23.48,23.46,23.46,57091.5619389587,9.7984,9.8025,9.7942,9.7942,57091.5619
2007-01-24 11:50:00,23.47,23.52,23.46,23.51,61579.89228007181,9.7984,9.8192,9.7942,9.8151,61579.8923
2007-01-24 12:00:00,23.51,23.51,23.48,23.49,57809.69479353679,9.8151,9.8151,9.8025,9.8067,57809.6948
2007-01-24 12:10:00,23.5,23.52,23.49,23.52,27289.04847396768,9.8109,9.8192,9.8067,9.8192,27289.0485
2007-01-24 12:20:00,23.52,23.53,23.51,23.51,27648.11490125673,9.8192,9.8234,9.8151,9.8151,27648.1149
2007-01-24 12:30:00,23.51,23.52,23.51,23.51,21364.45242369838,9.8151,9.8192,9.8151,9.8151,21364.4524
2007-01-24 12:40:00,23.51,23.54,23.51,23.54,57989.22800718132,9.8151,9.8276,9.8151,9.8276,57989.228
2007-01-24 12:50:00,23.55,23.59,23.53,23.54,54757.63016157989,9.8318,9.8485,9.8234,9.8276,54757.6302
2007-01-24 13:00:00,23.53,23.56,23.53,23.53,47396.76840215439,9.8234,9.8359,9.8234,9.8234,47396.7684
2007-01-24 13:10:00,23.53,23.56,23.53,23.56,23877.91741472172,9.8234,9.8359,9.8234,9.8359,23877.9174
2007-01-24 13:20:00,23.54,23.57,23.54,23.54,29802.51346499101,9.8276,9.8401,9.8276,9.8276,29802.5135
2007-01-24 13:30:00,23.54,23.56,23.52,23.53,63016.157989228,9.8276,9.8359,9.8192,9.8234,63016.158
2007-01-24 13:40:00,23.53,23.53,23.53,23.53,20825.852782764807,9.8234,9.8234,9.8234,9.8234,20825.8528
2007-01-24 13:50:00,23.53,23.58,23.52,23.57,69120.28725314183,9.8234,9.8443,9.8192,9.8401,69120.2873
2007-01-24 14:00:00,23.57,23.59,23.57,23.58,33752.24416517055,9.8401,9.8485,9.8401,9.8443,33752.2442
2007-01-24 14:10:00,23.58,23.62,23.56,23.61,43626.57091561938,9.8443,9.861,9.8359,9.8568,43626.5709
2007-01-24 14:20:00,23.61,23.61,23.58,23.59,38420.10771992818,9.8568,9.8568,9.8443,9.8485,38420.1077
2007-01-24 14:30:00,23.59,23.6,23.58,23.6,31238.779174147214,9.8485,9.8526,9.8443,9.8526,31238.7792
2007-01-24 14:40:00,23.6,23.66,23.59,23.63,69120.28725314183,9.8526,9.8777,9.8485,9.8652,69120.2873
2007-01-24 14:50:00,23.62,23.69,23.62,23.67,74506.28366247755,9.861,9.8902,9.861,9.8819,74506.2837
2007-01-24 15:00:00,23.67,23.69,23.67,23.67,33572.71095152603,9.8819,9.8902,9.8819,9.8819,33572.711
2007-01-24 15:10:00,23.68,23.69,23.67,23.68,54219.03052064631,9.886,9.8902,9.8819,9.886,54219.0305
2007-01-24 15:20:00,23.68,23.69,23.67,23.68,45780.96947935368,9.886,9.8902,9.8819,9.886,45780.9695
2007-01-24 15:30:00,23.68,23.69,23.66,23.68,75942.54937163374,9.886,9.8902,9.8777,9.886,75942.5494
2007-01-24 15:40:00,23.69,23.72,23.68,23.69,59245.960502692986,9.8902,9.9027,9.886,9.8902,59245.9605
2007-01-24 15:50:00,23.69,23.72,23.68,23.7,150628.36624775582,9.8902,9.9027,9.886,9.8944,150628.3662
2007-01-25 09:30:00,23.64,23.71,23.57,23.59,24416.51705565529,9.8693,9.8986,9.8401,9.8485,24416.5171
2007-01-25 09:40:00,23.59,23.63,23.56,23.62,48473.96768402154,9.8485,9.8652,9.8359,9.861,48473.9677
2007-01-25 09:50:00,23.61,23.64,23.56,23.63,31777.378815080785,9.8568,9.8693,9.8359,9.8652,31777.3788
2007-01-25 10:00:00,23.64,23.64,23.54,23.54,21543.985637342907,9.8693,9.8693,9.8276,9.8276,21543.9856
2007-01-25 10:10:00,23.56,23.59,23.53,23.53,123159.7845601436,9.8359,9.8485,9.8234,9.8234,123159.7846
2007-01-25 10:20:00,23.53,23.54,23.5,23.51,117055.6552962298,9.8234,9.8276,9.8109,9.8151,117055.6553
2007-01-25 10:30:00,23.52,23.53,23.49,23.5,52782.76481149012,9.8192,9.8234,9.8067,9.8109,52782.7648
2007-01-25 10:40:00,23.51,23.51,23.48,23.49,48653.50089766606,9.8151,9.8151,9.8025,9.8067,48653.5009
2007-01-25 10:50:00,23.49,23.52,23.49,23.51,213824.0574506284,9.8067,9.8192,9.8067,9.8151,213824.0575
2007-01-25 11:00:00,23.51,23.52,23.49,23.5,45960.5026929982,9.8151,9.8192,9.8067,9.8109,45960.5027
2007-01-25 11:10:00,23.49,23.5,23.46,23.48,47576.30161579892,9.8067,9.8109,9.7942,9.8025,47576.3016
2007-01-25 11:20:00,23.47,23.48,23.45,23.45,40394.97307001795,9.7984,9.8025,9.79,9.79,40394.9731
2007-01-25 11:30:00,23.45,23.46,23.44,23.44,70556.55296229801,9.79,9.7942,9.7858,9.7858,70556.553
2007-01-25 11:40:00,23.45,23.46,23.44,23.46,26211.849192100533,9.79,9.7942,9.7858,9.7942,26211.8492
2007-01-25 11:50:00,23.46,23.46,23.45,23.46,32315.97845601436,9.7942,9.7942,9.79,9.7942,32315.9785
2007-01-25 12:00:00,23.46,23.46,23.45,23.46,50987.43267504488,9.7942,9.7942,9.79,9.7942,50987.4327
2007-01-25 12:10:00,23.46,23.46,23.42,23.43,39317.7737881508,9.7942,9.7942,9.7775,9.7817,39317.7738
2007-01-25 12:20:00,23.43,23.43,23.39,23.4,40574.50628366247,9.7817,9.7817,9.765,9.7691,40574.5063
2007-01-25 12:30:00,23.39,23.39,23.38,23.39,76481.14901256732,9.765,9.765,9.7608,9.765,76481.149
2007-01-25 12:40:00,23.38,23.41,23.38,23.39,40754.03949730699,9.7608,9.7733,9.7608,9.765,40754.0395
2007-01-25 12:50:00,23.39,23.4,23.38,23.39,42190.30520646319,9.765,9.7691,9.7608,9.765,42190.3052
2007-01-25 13:00:00,23.38,23.42,23.38,23.42,53500.89766606822,9.7608,9.7775,9.7608,9.7775,53500.8977
2007-01-25 13:10:00,23.43,23.45,23.42,23.45,38240.57450628366,9.7817,9.79,9.7775,9.79,38240.5745
2007-01-25 13:20:00,23.46,23.52,23.46,23.5,36086.175942549366,9.7942,9.8192,9.7942,9.8109,36086.1759
2007-01-25 13:30:00,23.5,23.52,23.48,23.5,80969.47935368042,9.8109,9.8192,9.8025,9.8109,80969.4794
2007-01-25 13:40:00,23.51,23.51,23.46,23.48,124596.0502692998,9.8151,9.8151,9.7942,9.8025,124596.0503
2007-01-25 13:50:00,23.48,23.48,23.46,23.46,48114.90125673249,9.8025,9.8025,9.7942,9.7942,48114.9013
2007-01-25 14:00:00,23.46,23.47,23.43,23.43,53321.36445242369,9.7942,9.7984,9.7817,9.7817,53321.3645
2007-01-25 14:10:00,23.43,23.44,23.4,23.41,49012.56732495511,9.7817,9.7858,9.7691,9.7733,49012.5673
2007-01-25 14:20:00,23.42,23.42,23.37,23.39,43626.57091561938,9.7775,9.7775,9.7566,9.765,43626.5709
2007-01-25 14:30:00,23.39,23.41,23.38,23.4,36983.84201077199,9.765,9.7733,9.7608,9.7691,36983.842
2007-01-25 14:40:00,23.41,23.43,23.39,23.4,35368.043087971266,9.7733,9.7817,9.765,9.7691,35368.0431
2007-01-25 14:50:00,23.39,23.4,23.38,23.39,30341.1131059246,9.765,9.7691,9.7608,9.765,30341.1131
2007-01-25 15:00:00,23.39,23.4,23.36,23.37,57809.69479353679,9.765,9.7691,9.7524,9.7566,57809.6948
2007-01-25 15:10:00,23.37,23.4,23.37,23.37,38779.17414721723,9.7566,9.7691,9.7566,9.7566,38779.1741
2007-01-25 15:20:00,23.37,23.38,23.33,23.38,52782.76481149012,9.7566,9.7608,9.7399,9.7608,52782.7648
2007-01-25 15:30:00,23.38,23.4,23.37,23.39,38061.04129263913,9.7608,9.7691,9.7566,9.765,38061.0413
2007-01-25 15:40:00,23.39,23.42,23.38,23.41,102872.53141831236,9.765,9.7775,9.7608,9.7733,102872.5314
2007-01-25 15:50:00,23.4,23.43,23.39,23.41,64452.42369838419,9.7691,9.7817,9.765,9.7733,64452.4237
2007-01-26 09:30:00,23.39,23.44,23.37,23.4,29443.44703770197,9.765,9.7858,9.7566,9.7691,29443.447
2007-01-26 09:40:00,23.41,23.41,23.31,23.32,68761.22082585277,9.7733,9.7733,9.7316,9.7357,68761.2208
2007-01-26 09:50:00,23.32,23.38,23.3,23.36,35906.642728904844,9.7357,9.7608,9.7274,9.7524,35906.6427
2007-01-26 10:00:00,23.36,23.39,23.29,23.37,103770.197486535,9.7524,9.765,9.7232,9.7566,103770.1975
2007-01-26 10:10:00,23.38,23.41,23.37,23.39,25493.71633752244,9.7608,9.7733,9.7566,9.765,25493.7163
2007-01-26 10:20:00,23.39,23.42,23.39,23.41,21005.38599640933,9.765,9.7775,9.765,9.7733,21005.386
2007-01-26 10:30:00,23.42,23.42,23.39,23.41,18132.854578096943,9.7775,9.7775,9.765,9.7733,18132.8546
2007-01-26 10:40:00,23.41,23.42,23.39,23.39,20287.25314183124,9.7733,9.7775,9.765,9.765,20287.2531
2007-01-26 10:50:00,23.39,23.41,23.39,23.39,14721.723518850986,9.765,9.7733,9.765,9.765,14721.7235
2007-01-26 11:00:00,23.39,23.39,23.32,23.32,111669.65888689406,9.765,9.765,9.7357,9.7357,111669.6589
2007-01-26 11:10:00,23.33,23.33,23.3,23.32,19569.12028725314,9.7399,9.7399,9.7274,9.7357,19569.1203
2007-01-26 11:20:00,23.32,23.34,23.31,23.34,14003.590664272888,9.7357,9.7441,9.7316,9.7441,14003.5907
2007-01-26 11:30:00,23.33,23.33,23.31,23.33,11849.192100538598,9.7399,9.7399,9.7316,9.7399,11849.1921
2007-01-26 11:40:00,23.32,23.33,23.3,23.32,14362.657091561938,9.7357,9.7399,9.7274,9.7357,14362.6571
2007-01-26 11:50:00,23.31,23.37,23.29,23.37,18312.38779174147,9.7316,9.7566,9.7232,9.7566,18312.3878
2007-01-26 12:00:00,23.36,23.4,23.36,23.39,29263.913824057447,9.7524,9.7691,9.7524,9.765,29263.9138
2007-01-26 12:10:00,23.39,23.4,23.39,23.39,40754.03949730699,9.765,9.7691,9.765,9.765,40754.0395
2007-01-26 12:20:00,23.4,23.4,23.39,23.39,11131.0592459605,9.7691,9.7691,9.765,9.765,11131.0592
2007-01-26 12:30:00,23.39,23.41,23.39,23.39,14003.590664272888,9.765,9.7733,9.765,9.765,14003.5907
2007-01-26 12:40:00,23.39,23.4,23.39,23.39,13464.991023339317,9.765,9.7691,9.765,9.765,13464.991
2007-01-26 12:50:00,23.39,23.41,23.39,23.41,23339.31777378815,9.765,9.7733,9.765,9.7733,23339.3178
2007-01-26 13:00:00,23.4,23.41,23.37,23.39,59784.56014362656,9.7691,9.7733,9.7566,9.765,59784.5601
2007-01-26 13:10:00,23.39,23.39,23.34,23.36,15439.856373429082,9.765,9.765,9.7441,9.7524,15439.8564
2007-01-26 13:20:00,23.36,23.36,23.29,23.31,38420.10771992818,9.7524,9.7524,9.7232,9.7316,38420.1077
2007-01-26 13:30:00,23.31,23.36,23.31,23.34,15978.456014362657,9.7316,9.7524,9.7316,9.7441,15978.456
2007-01-26 13:40:00,23.34,23.36,23.33,23.34,10412.926391382403,9.7441,9.7524,9.7399,9.7441,10412.9264
2007-01-26 13:50:00,23.33,23.33,23.31,23.33,12926.391382405744,9.7399,9.7399,9.7316,9.7399,12926.3914
2007-01-26 14:00:00,23.33,23.34,23.32,23.34,23698.384201077195,9.7399,9.7441,9.7357,9.7441,23698.3842
2007-01-26 14:10:00,23.34,23.42,23.34,23.41,29802.51346499101,9.7441,9.7775,9.7441,9.7733,29802.5135
2007-01-26 14:20:00,23.42,23.45,23.42,23.43,9515.260323159782,9.7775,9.79,9.7775,9.7817,9515.2603
2007-01-26 14:30:00,23.43,23.43,23.37,23.37,10053.859964093355,9.7817,9.7817,9.7566,9.7566,10053.86
2007-01-26 14:40:00,23.38,23.38,23.37,23.37,8797.127468581686,9.7608,9.7608,9.7566,9.7566,8797.1275
2007-01-26 14:50:00,23.37,23.42,23.37,23.42,25673.24955116696,9.7566,9.7775,9.7566,9.7775,25673.2496
2007-01-26 15:00:00,23.42,23.43,23.38,23.42,378456.014362657,9.7775,9.7817,9.7608,9.7775,378456.0144
2007-01-26 15:10:00,23.42,23.44,23.42,23.43,14183.123877917413,9.7775,9.7858,9.7775,9.7817,14183.1239
2007-01-26 15:20:00,23.43,23.45,23.41,23.44,19210.05385996409,9.7817,9.79,9.7733,9.7858,19210.0539
2007-01-26 15:30:00,23.43,23.44,23.4,23.44,27648.11490125673,9.7817,9.7858,9.7691,9.7858,27648.1149
2007-01-26 15:40:00,23.44,23.44,23.4,23.42,28007.181328545776,9.7858,9.7858,9.7691,9.7775,28007.1813
2007-01-26 15:50:00,23.41,23.42,23.38,23.39,120825.8527827648,9.7733,9.7775,9.7608,9.765,120825.8528
2007-01-29 09:30:00,23.39,23.39,23.29,23.3,24596.050269299816,9.765,9.765,9.7232,9.7274,24596.0503
2007-01-29 09:40:00,23.3,23.34,23.28,23.34,24236.98384201077,9.7274,9.7441,9.719,9.7441,24236.9838
2007-01-29 09:50:00,23.34,23.36,23.28,23.29,30520.64631956912,9.7441,9.7524,9.719,9.7232,30520.6463
2007-01-29 10:00:00,23.29,23.29,23.27,23.29,35727.10951526032,9.7232,9.7232,9.7149,9.7232,35727.1095
2007-01-29 10:10:00,23.29,23.3,23.28,23.28,56373.4290843806,9.7232,9.7274,9.719,9.719,56373.4291
2007-01-29 10:20:00,23.28,23.29,23.24,23.26,40394.97307001795,9.719,9.7232,9.7023,9.7107,40394.9731
2007-01-29 10:30:00,23.27,23.27,23.23,23.24,58348.294434470365,9.7149,9.7149,9.6982,9.7023,58348.2944
2007-01-29 10:40:00,23.25,23.29,23.24,23.26,39676.84021543985,9.7065,9.7232,9.7023,9.7107,39676.8402
2007-01-29 10:50:00,23.26,23.29,23.25,23.28,35008.97666068222,9.7107,9.7232,9.7065,9.719,35008.9767
2007-01-29 11:00:00,23.28,23.29,23.26,23.29,34290.84380610412,9.719,9.7232,9.7107,9.7232,34290.8438
2007-01-29 11:10:00,23.29,23.29,23.27,23.29,35368.043087971266,9.7232,9.7232,9.7149,9.7232,35368.0431
2007-01-29 11:20:00,23.3,23.3,23.27,23.3,51526.032315978446,9.7274,9.7274,9.7149,9.7274,51526.0323
2007-01-29 11:30:00,23.3,23.32,23.28,23.31,99640.93357271094,9.7274,9.7357,9.719,9.7316,99640.9336
2007-01-29 11:40:00,23.31,23.32,23.28,23.29,93357.2710951526,9.7316,9.7357,9.719,9.7232,93357.2711
2007-01-29 11:50:00,23.29,23.29,23.26,23.27,129982.04667863552,9.7232,9.7232,9.7107,9.7149,129982.0467
2007-01-29 12:00:00,23.26,23.27,23.25,23.25,103052.06463195688,9.7107,9.7149,9.7065,9.7065,103052.0646
2007-01-29 12:10:00,23.25,23.26,23.24,23.25,47576.30161579892,9.7065,9.7107,9.7023,9.7065,47576.3016
2007-01-29 12:20:00,23.25,23.25,23.24,23.25,13105.924596050269,9.7065,9.7065,9.7023,9.7065,13105.9246
2007-01-29 12:30:00,23.25,23.25,23.24,23.25,24236.98384201077,9.7065,9.7065,9.7023,9.7065,24236.9838
2007-01-29 12:40:00,23.25,23.26,23.24,23.26,44165.17055655296,9.7065,9.7107,9.7023,9.7107,44165.1706
2007-01-29 12:50:00,23.26,23.27,23.25,23.26,25852.782764811487,9.7107,9.7149,9.7065,9.7107,25852.7828
2007-01-29 13:00:00,23.26,23.27,23.24,23.25,25493.71633752244,9.7107,9.7149,9.7023,9.7065,25493.7163
2007-01-29 13:10:00,23.25,23.25,23.24,23.24,35547.576301615794,9.7065,9.7065,9.7023,9.7023,35547.5763
2007-01-29 13:20:00,23.23,23.25,23.23,23.24,33572.71095152603,9.6982,9.7065,9.6982,9.7023,33572.711
2007-01-29 13:30:00,23.25,23.25,23.23,23.24,37163.37522441651,9.7065,9.7065,9.6982,9.7023,37163.3752
2007-01-29 13:40:00,23.24,23.24,23.18,23.18,57450.62836624775,9.7023,9.7023,9.6773,9.6773,57450.6284
2007-01-29 13:50:00,23.19,23.19,23.16,23.18,61220.82585278276,9.6815,9.6815,9.6689,9.6773,61220.8259
2007-01-29 14:00:00,23.17,23.2,23.16,23.19,94434.47037701974,9.6731,9.6856,9.6689,9.6815,94434.4704
2007-01-29 14:10:00,23.19,23.24,23.17,23.23,84560.1436265709,9.6815,9.7023,9.6731,9.6982,84560.1436
2007-01-29 14:20:00,23.23,23.25,23.23,23.24,29802.51346499101,9.6982,9.7065,9.6982,9.7023,29802.5135
2007-01-29 14:30:00,23.24,23.24,23.23,23.23,35547.576301615794,9.7023,9.7023,9.6982,9.6982,35547.5763
2007-01-29 14:40:00,23.24,23.26,23.24,23.26,37342.90843806104,9.7023,9.7107,9.7023,9.7107,37342.9084
2007-01-29 14:50:00,23.25,23.26,23.24,23.25,39676.84021543985,9.7065,9.7107,9.7023,9.7065,39676.8402
2007-01-29 15:00:00,23.26,23.26,23.24,23.25,38240.57450628366,9.7107,9.7107,9.7023,9.7065,38240.5745
2007-01-29 15:10:00,23.24,23.25,23.24,23.24,18312.38779174147,9.7023,9.7065,9.7023,9.7023,18312.3878
2007-01-29 15:20:00,23.24,23.26,23.24,23.26,47755.83482944344,9.7023,9.7107,9.7023,9.7107,47755.8348
2007-01-29 15:30:00,23.26,23.26,23.24,23.25,32315.97845601436,9.7107,9.7107,9.7023,9.7065,32315.9785
2007-01-29 15:40:00,23.25,23.25,23.22,23.23,61579.89228007181,9.7065,9.7065,9.694,9.6982,61579.8923
2007-01-29 15:50:00,23.23,23.24,23.21,23.24,163734.29084380608,9.6982,9.7023,9.6898,9.7023,163734.2908
2007-01-30 09:30:00,23.36,23.51,23.22,23.25,90305.20646319567,9.7524,9.8151,9.694,9.7065,90305.2065
2007-01-30 09:40:00,23.26,23.27,23.22,23.27,27289.04847396768,9.7107,9.7149,9.694,9.7149,27289.0485
2007-01-30 09:50:00,23.26,23.29,23.25,23.28,74147.2172351885,9.7107,9.7232,9.7065,9.719,74147.2172
2007-01-30 10:00:00,23.28,23.32,23.28,23.31,109874.32675044882,9.719,9.7357,9.719,9.7316,109874.3268
2007-01-30 10:10:00,23.31,23.32,23.3,23.31,25673.24955116696,9.7316,9.7357,9.7274,9.7316,25673.2496
2007-01-30 10:20:00,23.32,23.38,23.31,23.37,84380.61041292638,9.7357,9.7608,9.7316,9.7566,84380.6104
2007-01-30 10:30:00,23.38,23.44,23.37,23.41,100718.13285457809,9.7608,9.7858,9.7566,9.7733,100718.1329
2007-01-30 10:40:00,23.41,23.44,23.41,23.43,79174.14721723518,9.7733,9.7858,9.7733,9.7817,79174.1472
2007-01-30 10:50:00,23.44,23.46,23.42,23.45,75583.4829443447,9.7858,9.7942,9.7775,9.79,75583.4829
2007-01-30 11:00:00,23.45,23.47,23.44,23.47,65170.55655296229,9.79,9.7984,9.7858,9.7984,65170.5566
2007-01-30 11:10:00,23.47,23.53,23.47,23.53,44703.77019748653,9.7984,9.8234,9.7984,9.8234,44703.7702
2007-01-30 11:20:00,23.53,23.55,23.46,23.47,73608.61759425493,9.8234,9.8318,9.7942,9.7984,73608.6176
2007-01-30 11:30:00,23.48,23.53,23.47,23.52,39856.37342908437,9.8025,9.8234,9.7984,9.8192,39856.3734
2007-01-30 11:40:00,23.52,23.55,23.52,23.55,52603.2315978456,9.8192,9.8318,9.8192,9.8318,52603.2316
2007-01-30 11:50:00,23.55,23.56,23.54,23.56,52244.16517055655,9.8318,9.8359,9.8276,9.8359,52244.1652
2007-01-30 12:00:00,23.56,23.56,23.51,23.51,26570.915619389583,9.8359,9.8359,9.8151,9.8151,26570.9156
2007-01-30 12:10:00,23.51,23.53,23.51,23.52,49192.10053859963,9.8151,9.8234,9.8151,9.8192,49192.1005
2007-01-30 12:20:00,23.52,23.54,23.52,23.54,25852.782764811487,9.8192,9.8276,9.8192,9.8276,25852.7828
2007-01-30 12:30:00,23.54,23.56,23.53,23.55,74147.2172351885,9.8276,9.8359,9.8234,9.8318,74147.2172
2007-01-30 12:40:00,23.54,23.58,23.54,23.57,30520.64631956912,9.8276,9.8443,9.8276,9.8401,30520.6463
2007-01-30 12:50:00,23.58,23.59,23.56,23.57,118671.45421903052,9.8443,9.8485,9.8359,9.8401,118671.4542
2007-01-30 13:00:00,23.57,23.59,23.56,23.56,47396.76840215439,9.8401,9.8485,9.8359,9.8359,47396.7684
2007-01-30 13:10:00,23.56,23.59,23.56,23.57,53859.96409335727,9.8359,9.8485,9.8359,9.8401,53859.9641
2007-01-30 13:20:00,23.58,23.59,23.57,23.58,12387.79174147217,9.8443,9.8485,9.8401,9.8443,12387.7917
2007-01-30 13:30:00,23.57,23.59,23.57,23.58,32136.445242369835,9.8401,9.8485,9.8401,9.8443,32136.4452
2007-01-30 13:40:00,23.58,23.59,23.56,23.56,85278.276481149,9.8443,9.8485,9.8359,9.8359,85278.2765
2007-01-30 13:50:00,23.56,23.56,23.49,23.49,19389.58707360861,9.8359,9.8359,9.8067,9.8067,19389.5871
2007-01-30 14:00:00,23.5,23.5,23.46,23.48,40574.50628366247,9.8109,9.8109,9.7942,9.8025,40574.5063
2007-01-30 14:10:00,23.47,23.51,23.46,23.5,28725.314183123875,9.7984,9.8151,9.7942,9.8109,28725.3142
2007-01-30 14:20:00,23.51,23.52,23.51,23.51,20107.71992818671,9.8151,9.8192,9.8151,9.8151,20107.7199
2007-01-30 14:30:00,23.49,23.52,23.49,23.51,25852.782764811487,9.8067,9.8192,9.8067,9.8151,25852.7828
2007-01-30 14:40:00,23.51,23.51,23.49,23.49,17773.788150807897,9.8151,9.8151,9.8067,9.8067,17773.7882
2007-01-30 14:50:00,23.49,23.52,23.48,23.51,104847.39676840212,9.8067,9.8192,9.8025,9.8151,104847.3968
2007-01-30 15:00:00,23.51,23.51,23.49,23.51,43267.504488330334,9.8151,9.8151,9.8067,9.8151,43267.5045
2007-01-30 15:10:00,23.52,23.52,23.49,23.49,31059.24596050269,9.8192,9.8192,9.8067,9.8067,31059.246
2007-01-30 15:20:00,23.49,23.49,23.47,23.48,95870.73608617592,9.8067,9.8067,9.7984,9.8025,95870.7361
2007-01-30 15:30:00,23.48,23.48,23.46,23.47,77019.74865350088,9.8025,9.8025,9.7942,9.7984,77019.7487
2007-01-30 15:40:00,23.47,23.51,23.45,23.51,349192.1005385996,9.7984,9.8151,9.79,9.8151,349192.1005
2007-01-30 15:50:00,23.51,23.53,23.48,23.48,125852.78276481148,9.8151,9.8234,9.8025,9.8025,125852.7828
2007-01-31 09:30:00,23.45,23.48,23.4,23.4,13105.924596050269,9.79,9.8025,9.7691,9.7691,13105.9246
2007-01-31 09:40:00,23.41,23.41,23.37,23.39,13644.52423698384,9.7733,9.7733,9.7566,9.765,13644.5242
2007-01-31 09:50:00,23.4,23.41,23.37,23.39,17055.6552962298,9.7691,9.7733,9.7566,9.765,17055.6553
2007-01-31 10:00:00,23.39,23.4,23.38,23.39,33752.24416517055,9.765,9.7691,9.7608,9.765,33752.2442
2007-01-31 10:10:00,23.39,23.41,23.38,23.4,33393.1777378815,9.765,9.7733,9.7608,9.7691,33393.1777
2007-01-31 10:20:00,23.41,23.43,23.39,23.43,15080.789946140034,9.7733,9.7817,9.765,9.7817,15080.7899
2007-01-31 10:30:00,23.43,23.56,23.43,23.56,28366.247755834826,9.7817,9.8359,9.7817,9.8359,28366.2478
2007-01-31 10:40:00,23.55,23.55,23.51,23.51,24775.58348294434,9.8318,9.8318,9.8151,9.8151,24775.5835
2007-01-31 10:50:00,23.51,23.53,23.49,23.5,24955.116696588862,9.8151,9.8234,9.8067,9.8109,24955.1167
2007-01-31 11:00:00,23.49,23.49,23.43,23.43,26211.849192100533,9.8067,9.8067,9.7817,9.7817,26211.8492
2007-01-31 11:10:00,23.43,23.47,23.42,23.47,21364.45242369838,9.7817,9.7984,9.7775,9.7984,21364.4524
2007-01-31 11:20:00,23.47,23.48,23.46,23.47,8258.527827648113,9.7984,9.8025,9.7942,9.7984,8258.5278
2007-01-31 11:30:00,23.46,23.47,23.46,23.47,3770.197486535009,9.7942,9.7984,9.7942,9.7984,3770.1975
2007-01-31 11:40:00,23.47,23.48,23.46,23.47,9156.193895870734,9.7984,9.8025,9.7942,9.7984,9156.1939
2007-01-31 11:50:00,23.48,23.5,23.48,23.49,5385.996409335727,9.8025,9.8109,9.8025,9.8067,5385.9964
2007-01-31 12:00:00,23.5,23.64,23.5,23.58,101436.2657091562,9.8109,9.8693,9.8109,9.8443,101436.2657
2007-01-31 12:10:00,23.58,23.6,23.55,23.56,33034.11131059245,9.8443,9.8526,9.8318,9.8359,33034.1113
2007-01-31 12:20:00,23.56,23.57,23.54,23.54,7181.328545780969,9.8359,9.8401,9.8276,9.8276,7181.3285
2007-01-31 12:30:00,23.55,23.56,23.52,23.54,70197.48653500897,9.8318,9.8359,9.8192,9.8276,70197.4865
2007-01-31 12:40:00,23.54,23.56,23.53,23.56,20107.71992818671,9.8276,9.8359,9.8234,9.8359,20107.7199
2007-01-31 12:50:00,23.56,23.57,23.55,23.56,4847.396768402154,9.8359,9.8401,9.8318,9.8359,4847.3968
2007-01-31 13:00:00,23.54,23.55,23.54,23.54,6283.662477558348,9.8276,9.8318,9.8276,9.8276,6283.6625
2007-01-31 13:10:00,23.53,23.54,23.53,23.54,5565.529622980251,9.8234,9.8276,9.8234,9.8276,5565.5296
2007-01-31 13:20:00,23.54,23.54,23.53,23.53,6822.26211849192,9.8276,9.8276,9.8234,9.8234,6822.2621
2007-01-31 13:30:00,23.54,23.55,23.53,23.55,5565.529622980251,9.8276,9.8318,9.8234,9.8318,5565.5296
2007-01-31 13:40:00,23.54,23.55,23.53,23.55,8617.594254937163,9.8276,9.8318,9.8234,9.8318,8617.5943
2007-01-31 13:50:00,23.55,23.55,23.53,23.54,5206.463195691202,9.8318,9.8318,9.8234,9.8276,5206.4632
2007-01-31 14:00:00,23.54,23.55,23.53,23.54,15080.789946140034,9.8276,9.8318,9.8234,9.8276,15080.7899
2007-01-31 14:10:00,23.54,23.62,23.52,23.61,49371.63375224416,9.8276,9.861,9.8192,9.8568,49371.6338
2007-01-31 14:20:00,23.61,23.63,23.59,23.62,26750.44883303411,9.8568,9.8652,9.8485,9.861,26750.4488
2007-01-31 14:30:00,23.62,23.72,23.61,23.71,36983.84201077199,9.861,9.9027,9.8568,9.8986,36983.842
2007-01-31 14:40:00,23.7,23.71,23.69,23.7,38061.04129263913,9.8944,9.8986,9.8902,9.8944,38061.0413
2007-01-31 14:50:00,23.7,23.71,23.68,23.69,10412.926391382403,9.8944,9.8986,9.886,9.8902,10412.9264
2007-01-31 15:00:00,23.7,23.7,23.66,23.67,107899.46140035904,9.8944,9.8944,9.8777,9.8819,107899.4614
2007-01-31 15:10:00,23.67,23.68,23.63,23.66,47576.30161579892,9.8819,9.886,9.8652,9.8777,47576.3016
2007-01-31 15:20:00,23.66,23.68,23.64,23.68,107719.92818671452,9.8777,9.886,9.8693,9.886,107719.9282
2007-01-31 15:30:00,23.68,23.71,23.67,23.68,45421.90305206463,9.886,9.8986,9.8819,9.886,45421.9031
2007-01-31 15:40:00,23.68,23.7,23.67,23.7,26032.31597845601,9.886,9.8944,9.8819,9.8944,26032.316
2007-01-31 15:50:00,23.69,23.73,23.67,23.7,70197.48653500897,9.8902,9.9069,9.8819,9.8944,70197.4865
2007-02-01 09:30:00,23.69,23.71,23.67,23.67,49551.16696588868,9.8902,9.8986,9.8819,9.8819,49551.167
2007-02-01 09:40:00,23.67,23.71,23.63,23.68,44883.303411131055,9.8819,9.8986,9.8652,9.886,44883.3034
2007-02-01 09:50:00,23.69,23.73,23.67,23.68,42369.83842010771,9.8902,9.9069,9.8819,9.886,42369.8384
2007-02-01 10:00:00,23.68,23.71,23.63,23.71,70556.55296229801,9.886,9.8986,9.8652,9.8986,70556.553
2007-02-01 10:10:00,23.7,23.7,23.67,23.69,24775.58348294434,9.8944,9.8944,9.8819,9.8902,24775.5835
2007-02-01 10:20:00,23.69,23.71,23.67,23.71,25314.183123877912,9.8902,9.8986,9.8819,9.8986,25314.1831
2007-02-01 10:30:00,23.71,23.73,23.71,23.73,21723.518850987428,9.8986,9.9069,9.8986,9.9069,21723.5189
2007-02-01 10:40:00,23.73,23.78,23.73,23.77,18312.38779174147,9.9069,9.9278,9.9069,9.9236,18312.3878
2007-02-01 10:50:00,23.77,23.77,23.73,23.73,49371.63375224416,9.9236,9.9236,9.9069,9.9069,49371.6338
2007-02-01 11:00:00,23.74,23.74,23.7,23.71,19389.58707360861,9.9111,9.9111,9.8944,9.8986,19389.5871
2007-02-01 11:10:00,23.7,23.71,23.67,23.67,29263.913824057447,9.8944,9.8986,9.8819,9.8819,29263.9138
2007-02-01 11:20:00,23.67,23.68,23.64,23.65,24955.116696588862,9.8819,9.886,9.8693,9.8735,24955.1167
2007-02-01 11:30:00,23.65,23.68,23.64,23.67,15619.389587073609,9.8735,9.886,9.8693,9.8819,15619.3896
2007-02-01 11:40:00,23.68,23.7,23.67,23.68,29443.44703770197,9.886,9.8944,9.8819,9.886,29443.447
2007-02-01 11:50:00,23.68,23.7,23.67,23.69,13644.52423698384,9.886,9.8944,9.8819,9.8902,13644.5242
2007-02-01 12:00:00,23.69,23.7,23.67,23.67,47576.30161579892,9.8902,9.8944,9.8819,9.8819,47576.3016
2007-02-01 12:10:00,23.67,23.7,23.67,23.69,18850.987432675043,9.8819,9.8944,9.8819,9.8902,18850.9874
2007-02-01 12:20:00,23.69,23.71,23.67,23.68,16876.122082585276,9.8902,9.8986,9.8819,9.886,16876.1221
2007-02-01 12:30:00,23.67,23.68,23.67,23.67,8617.594254937163,9.8819,9.886,9.8819,9.8819,8617.5943
2007-02-01 12:40:00,23.68,23.71,23.67,23.7,13644.52423698384,9.886,9.8986,9.8819,9.8944,13644.5242
2007-02-01 12:50:00,23.7,23.71,23.68,23.68,10412.926391382403,9.8944,9.8986,9.886,9.886,10412.9264
2007-02-01 13:00:00,23.68,23.69,23.67,23.67,25314.183123877912,9.886,9.8902,9.8819,9.8819,25314.1831
2007-02-01 13:10:00,23.68,23.68,23.67,23.68,7360.861759425493,9.886,9.886,9.8819,9.886,7360.8618
2007-02-01 13:20:00,23.68,23.7,23.67,23.67,41651.70556552961,9.886,9.8944,9.8819,9.8819,41651.7056
2007-02-01 13:30:00,23.67,23.71,23.67,23.69,34111.3105924596,9.8819,9.8986,9.8819,9.8902,34111.3106
2007-02-01 13:40:00,23.7,23.7,23.67,23.67,21005.38599640933,9.8944,9.8944,9.8819,9.8819,21005.386
2007-02-01 13:50:00,23.67,23.68,23.67,23.67,31418.31238779173,9.8819,9.886,9.8819,9.8819,31418.3124
2007-02-01 14:00:00,23.67,23.68,23.67,23.67,32315.97845601436,9.8819,9.886,9.8819,9.8819,32315.9785
2007-02-01 14:10:00,23.67,23.67,23.65,23.66,60861.75942549371,9.8819,9.8819,9.8735,9.8777,60861.7594
2007-02-01 14:20:00,23.66,23.67,23.64,23.66,14721.723518850986,9.8777,9.8819,9.8693,9.8777,14721.7235
2007-02-01 14:30:00,23.66,23.66,23.64,23.64,40754.03949730699,9.8777,9.8777,9.8693,9.8693,40754.0395
2007-02-01 14:40:00,23.64,23.67,23.64,23.66,12387.79174147217,9.8693,9.8819,9.8693,9.8777,12387.7917
2007-02-01 14:50:00,23.66,23.69,23.66,23.68,29982.046678635543,9.8777,9.8902,9.8777,9.886,29982.0467
2007-02-01 15:00:00,23.68,23.73,23.68,23.68,30341.1131059246,9.886,9.9069,9.886,9.886,30341.1131
2007-02-01 15:10:00,23.68,23.68,23.65,23.65,23698.384201077195,9.886,9.886,9.8735,9.8735,23698.3842
2007-02-01 15:20:00,23.65,23.67,23.64,23.66,41651.70556552961,9.8735,9.8819,9.8693,9.8777,41651.7056
2007-02-01 15:30:00,23.66,23.68,23.66,23.67,25314.183123877912,9.8777,9.886,9.8777,9.8819,25314.1831
2007-02-01 15:40:00,23.67,23.68,23.67,23.67,27289.04847396768,9.8819,9.886,9.8819,9.8819,27289.0485
2007-02-01 15:50:00,23.67,23.69,23.67,23.68,41651.70556552961,9.8819,9.8902,9.8819,9.886,41651.7056
2007-02-02 09:30:00,23.71,23.73,23.64,23.67,28186.7145421903,9.8986,9.9069,9.8693,9.8819,28186.7145
2007-02-02 09:40:00,23.67,23.81,23.67,23.77,23877.91741472172,9.8819,9.9403,9.8819,9.9236,23877.9174
2007-02-02 09:50:00,23.78,23.81,23.75,23.75,28186.7145421903,9.9278,9.9403,9.9153,9.9153,28186.7145
2007-02-02 10:00:00,23.74,23.8,23.73,23.78,31597.84560143626,9.9111,9.9361,9.9069,9.9278,31597.8456
2007-02-02 10:10:00,23.78,23.79,23.75,23.76,20466.78635547576,9.9278,9.932,9.9153,9.9194,20466.7864
2007-02-02 10:20:00,23.75,23.76,23.74,23.74,20287.25314183124,9.9153,9.9194,9.9111,9.9111,20287.2531
2007-02-02 10:30:00,23.73,23.74,23.71,23.71,29622.980251346493,9.9069,9.9111,9.8986,9.8986,29622.9803
2007-02-02 10:40:00,23.7,23.71,23.68,23.7,26570.915619389583,9.8944,9.8986,9.886,9.8944,26570.9156
2007-02-02 10:50:00,23.7,23.7,23.67,23.69,21005.38599640933,9.8944,9.8944,9.8819,9.8902,21005.386
2007-02-02 11:00:00,23.68,23.69,23.67,23.67,12567.324955116695,9.886,9.8902,9.8819,9.8819,12567.325
2007-02-02 11:10:00,23.67,23.67,23.65,23.66,16876.122082585276,9.8819,9.8819,9.8735,9.8777,16876.1221
2007-02-02 11:20:00,23.66,23.66,23.64,23.66,21723.518850987428,9.8777,9.8777,9.8693,9.8777,21723.5189
2007-02-02 11:30:00,23.65,23.66,23.63,23.66,80610.41292639136,9.8735,9.8777,9.8652,9.8777,80610.4129
2007-02-02 11:40:00,23.66,23.66,23.63,23.63,42908.438061041285,9.8777,9.8777,9.8652,9.8652,42908.4381
2007-02-02 11:50:00,23.63,23.66,23.63,23.66,26032.31597845601,9.8652,9.8777,9.8652,9.8777,26032.316
2007-02-02 12:00:00,23.66,23.66,23.64,23.66,74506.28366247755,9.8777,9.8777,9.8693,9.8777,74506.2837
2007-02-02 12:10:00,23.66,23.67,23.66,23.66,53680.43087971274,9.8777,9.8819,9.8777,9.8777,53680.4309
2007-02-02 12:20:00,23.67,23.68,23.66,23.66,44524.236983842005,9.8819,9.886,9.8777,9.8777,44524.237
2007-02-02 12:30:00,23.66,23.69,23.66,23.68,36265.70915619389,9.8777,9.8902,9.8777,9.886,36265.7092
2007-02-02 12:40:00,23.68,23.68,23.67,23.68,21364.45242369838,9.886,9.886,9.8819,9.886,21364.4524
2007-02-02 12:50:00,23.68,23.68,23.67,23.67,13644.52423698384,9.886,9.886,9.8819,9.8819,13644.5242
2007-02-02 13:00:00,23.68,23.69,23.67,23.69,22082.58527827648,9.886,9.8902,9.8819,9.8902,22082.5853
2007-02-02 13:10:00,23.69,23.73,23.69,23.69,57091.5619389587,9.8902,9.9069,9.8902,9.8902,57091.5619
2007-02-02 13:20:00,23.69,23.78,23.69,23.7,84021.54398563733,9.8902,9.9278,9.8902,9.8944,84021.544
2007-02-02 13:30:00,23.71,23.76,23.7,23.76,18671.45421903052,9.8986,9.9194,9.8944,9.9194,18671.4542
2007-02-02 13:40:00,23.75,23.86,23.75,23.81,46858.16876122082,9.9153,9.9612,9.9153,9.9403,46858.1688
2007-02-02 13:50:00,23.81,23.94,23.81,23.83,64811.49012567324,9.9403,9.9946,9.9403,9.9487,64811.4901
2007-02-02 14:00:00,23.83,23.88,23.83,23.86,20825.852782764807,9.9487,9.9695,9.9487,9.9612,20825.8528
2007-02-02 14:10:00,23.85,23.94,23.81,23.81,88330.34111310591,9.957,9.9946,9.9403,9.9403,88330.3411
2007-02-02 14:20:00,23.81,23.82,23.78,23.81,25673.24955116696,9.9403,9.9445,9.9278,9.9403,25673.2496
2007-02-02 14:30:00,23.81,23.88,23.81,23.85,72890.48473967683,9.9403,9.9695,9.9403,9.957,72890.4847
2007-02-02 14:40:00,23.85,23.88,23.85,23.88,45960.5026929982,9.957,9.9695,9.957,9.9695,45960.5027
2007-02-02 14:50:00,23.88,23.99,23.88,23.98,143626.57091561938,9.9695,10.0155,9.9695,10.0113,143626.5709
2007-02-02 15:00:00,23.98,24.03,23.95,23.97,59605.02692998204,10.0113,10.0322,9.9988,10.0071,59605.0269
2007-02-02 15:10:00,23.97,24.0,23.95,23.98,50628.36624775583,10.0071,10.0196,9.9988,10.0113,50628.3662
2007-02-02 15:20:00,23.99,24.0,23.98,24.0,39676.84021543985,10.0155,10.0196,10.0113,10.0196,39676.8402
2007-02-02 15:30:00,24.01,24.02,24.0,24.01,35188.509874326744,10.0238,10.028,10.0196,10.0238,35188.5099
2007-02-02 15:40:00,24.01,24.02,24.0,24.01,70017.95332136445,10.0238,10.028,10.0196,10.0238,70017.9533
2007-02-02 15:50:00,24.0,24.0,23.96,23.98,54757.63016157989,10.0196,10.0196,10.0029,10.0113,54757.6302
2007-02-05 09:30:00,23.9,23.93,23.85,23.9,15439.856373429082,9.9779,9.9904,9.957,9.9779,15439.8564
2007-02-05 09:40:00,23.9,23.97,23.89,23.94,24596.050269299816,9.9779,10.0071,9.9737,9.9946,24596.0503
2007-02-05 09:50:00,23.92,23.96,23.91,23.95,30700.17953321364,9.9862,10.0029,9.9821,9.9988,30700.1795
2007-02-05 10:00:00,23.95,23.96,23.87,23.87,30879.712746858164,9.9988,10.0029,9.9654,9.9654,30879.7127
2007-02-05 10:10:00,23.87,23.88,23.81,23.81,134290.84380610412,9.9654,9.9695,9.9403,9.9403,134290.8438
2007-02-05 10:20:00,23.81,23.86,23.8,23.84,24416.51705565529,9.9403,9.9612,9.9361,9.9528,24416.5171
2007-02-05 10:30:00,23.83,23.88,23.83,23.86,110053.85996409334,9.9487,9.9695,9.9487,9.9612,110053.86
2007-02-05 10:40:00,23.86,23.86,23.81,23.81,20646.319569120285,9.9612,9.9612,9.9403,9.9403,20646.3196
2007-02-05 10:50:00,23.82,23.91,23.81,23.87,32675.04488330341,9.9445,9.9821,9.9403,9.9654,32675.0449
2007-02-05 11:00:00,23.88,23.88,23.86,23.86,31418.31238779173,9.9695,9.9695,9.9612,9.9612,31418.3124
2007-02-05 11:10:00,23.86,23.87,23.82,23.82,46678.6355475763,9.9612,9.9654,9.9445,9.9445,46678.6355
2007-02-05 11:20:00,23.82,23.83,23.82,23.82,10053.859964093355,9.9445,9.9487,9.9445,9.9445,10053.86
2007-02-05 11:30:00,23.82,23.85,23.82,23.83,29802.51346499101,9.9445,9.957,9.9445,9.9487,29802.5135
2007-02-05 11:40:00,23.83,23.89,23.83,23.87,42369.83842010771,9.9487,9.9737,9.9487,9.9654,42369.8384
2007-02-05 11:50:00,23.88,23.89,23.87,23.88,6283.662477558348,9.9695,9.9737,9.9654,9.9695,6283.6625
2007-02-05 12:00:00,23.87,23.88,23.87,23.87,10233.39317773788,9.9654,9.9695,9.9654,9.9654,10233.3932
2007-02-05 12:10:00,23.87,23.88,23.86,23.88,70736.08617594253,9.9654,9.9695,9.9612,9.9695,70736.0862
2007-02-05 12:20:00,23.87,23.88,23.87,23.88,7360.861759425493,9.9654,9.9695,9.9654,9.9695,7360.8618
2007-02-05 12:30:00,23.88,23.92,23.88,23.89,37522.44165170556,9.9695,9.9862,9.9695,9.9737,37522.4417
2007-02-05 12:40:00,23.89,23.9,23.88,23.89,12387.79174147217,9.9737,9.9779,9.9695,9.9737,12387.7917
2007-02-05 12:50:00,23.88,23.9,23.88,23.9,7540.394973070017,9.9695,9.9779,9.9695,9.9779,7540.395
2007-02-05 13:00:00,23.91,23.92,23.91,23.91,25852.782764811487,9.9821,9.9862,9.9821,9.9821,25852.7828
2007-02-05 13:10:00,23.92,23.94,23.91,23.91,196588.868940754,9.9862,9.9946,9.9821,9.9821,196588.8689
2007-02-05 13:20:00,23.91,23.93,23.91,23.93,44703.77019748653,9.9821,9.9904,9.9821,9.9904,44703.7702
2007-02-05 13:30:00,23.93,23.96,23.93,23.95,34470.37701974865,9.9904,10.0029,9.9904,9.9988,34470.377
2007-02-05 13:40:00,23.95,23.96,23.94,23.95,43087.97127468581,9.9988,10.0029,9.9946,9.9988,43087.9713
2007-02-05 13:50:00,23.95,23.99,23.95,23.99,72172.35188509873,9.9988,10.0155,9.9988,10.0155,72172.3519
2007-02-05 14:00:00,23.98,23.99,23.97,23.99,41831.23877917414,10.0113,10.0155,10.0071,10.0155,41831.2388
2007-02-05 14:10:00,23.98,24.0,23.95,24.0,39317.7737881508,10.0113,10.0196,9.9988,10.0196,39317.7738
2007-02-05 14:20:00,24.0,24.03,24.0,24.02,30341.1131059246,10.0196,10.0322,10.0196,10.028,30341.1131
2007-02-05 14:30:00,24.02,24.03,24.01,24.03,39676.84021543985,10.028,10.0322,10.0238,10.0322,39676.8402
2007-02-05 14:40:00,24.02,24.04,24.01,24.04,66427.28904847396,10.028,10.0363,10.0238,10.0363,66427.289
2007-02-05 14:50:00,24.04,24.04,23.99,24.01,71454.21903052063,10.0363,10.0363,10.0155,10.0238,71454.219
2007-02-05 15:00:00,24.01,24.02,23.99,24.0,68402.15439856373,10.0238,10.028,10.0155,10.0196,68402.1544
2007-02-05 15:10:00,24.0,24.02,23.97,23.98,57630.16157989227,10.0196,10.028,10.0071,10.0113,57630.1616
2007-02-05 15:20:00,23.98,23.99,23.93,23.95,107540.39497307,10.0113,10.0155,9.9904,9.9988,107540.395
2007-02-05 15:30:00,23.96,23.98,23.95,23.98,50089.76660682225,10.0029,10.0113,9.9988,10.0113,50089.7666
2007-02-05 15:40:00,23.98,24.03,23.97,24.01,44703.77019748653,10.0113,10.0322,10.0071,10.0238,44703.7702
2007-02-05 15:50:00,24.02,24.04,24.0,24.03,100718.13285457809,10.028,10.0363,10.0196,10.0322,100718.1329
2007-02-06 09:30:00,24.09,24.09,23.97,23.98,11310.592459605024,10.0572,10.0572,10.0071,10.0113,11310.5925
2007-02-06 09:40:00,23.98,24.0,23.98,23.98,5745.062836624775,10.0113,10.0196,10.0113,10.0113,5745.0628
2007-02-06 09:50:00,23.98,24.03,23.97,23.98,25493.71633752244,10.0113,10.0322,10.0071,10.0113,25493.7163
2007-02-06 10:00:00,23.98,23.98,23.93,23.93,15978.456014362657,10.0113,10.0113,9.9904,9.9904,15978.456
2007-02-06 10:10:00,23.93,23.93,23.83,23.88,47755.83482944344,9.9904,9.9904,9.9487,9.9695,47755.8348
2007-02-06 10:20:00,23.89,23.92,23.89,23.91,14721.723518850986,9.9737,9.9862,9.9737,9.9821,14721.7235
2007-02-06 10:30:00,23.9,23.9,23.86,23.87,15080.789946140034,9.9779,9.9779,9.9612,9.9654,15080.7899
2007-02-06 10:40:00,23.87,23.87,23.85,23.87,19389.58707360861,9.9654,9.9654,9.957,9.9654,19389.5871
2007-02-06 10:50:00,23.86,23.87,23.84,23.84,16876.122082585276,9.9612,9.9654,9.9528,9.9528,16876.1221
2007-02-06 11:00:00,23.85,23.91,23.8,23.88,47396.76840215439,9.957,9.9821,9.9361,9.9695,47396.7684
2007-02-06 11:10:00,23.88,23.9,23.86,23.87,32675.04488330341,9.9695,9.9779,9.9612,9.9654,32675.0449
2007-02-06 11:20:00,23.87,23.89,23.81,23.84,26750.44883303411,9.9654,9.9737,9.9403,9.9528,26750.4488
2007-02-06 11:30:00,23.83,23.87,23.82,23.87,11310.592459605024,9.9487,9.9654,9.9445,9.9654,11310.5925
2007-02-06 11:40:00,23.86,23.87,23.85,23.86,24775.58348294434,9.9612,9.9654,9.957,9.9612,24775.5835
2007-02-06 11:50:00,23.86,23.87,23.84,23.87,45960.5026929982,9.9612,9.9654,9.9528,9.9654,45960.5027
2007-02-06 12:00:00,23.87,23.9,23.87,23.88,18671.45421903052,9.9654,9.9779,9.9654,9.9695,18671.4542
2007-02-06 12:10:00,23.89,23.91,23.88,23.9,21364.45242369838,9.9737,9.9821,9.9695,9.9779,21364.4524
2007-02-06 12:20:00,23.9,23.91,23.89,23.91,21364.45242369838,9.9779,9.9821,9.9737,9.9821,21364.4524
2007-02-06 12:30:00,23.9,23.91,23.9,23.91,8797.127468581686,9.9779,9.9821,9.9779,9.9821,8797.1275
2007-02-06 12:40:00,23.91,23.98,23.9,23.96,33752.24416517055,9.9821,10.0113,9.9779,10.0029,33752.2442
2007-02-06 12:50:00,23.97,24.02,23.96,24.0,36983.84201077199,10.0071,10.028,10.0029,10.0196,36983.842
2007-02-06 13:00:00,24.0,24.03,23.99,24.01,15978.456014362657,10.0196,10.0322,10.0155,10.0238,15978.456
2007-02-06 13:10:00,24.02,24.05,24.02,24.03,9335.72710951526,10.028,10.0405,10.028,10.0322,9335.7271
2007-02-06 13:20:00,24.03,24.04,24.01,24.03,15439.856373429082,10.0322,10.0363,10.0238,10.0322,15439.8564
2007-02-06 13:30:00,24.03,24.03,23.98,24.03,30341.1131059246,10.0322,10.0322,10.0113,10.0322,30341.1131
2007-02-06 13:40:00,24.02,24.03,24.0,24.0,15080.789946140034,10.028,10.0322,10.0196,10.0196,15080.7899
2007-02-06 13:50:00,24.01,24.04,24.0,24.02,10233.39317773788,10.0238,10.0363,10.0196,10.028,10233.3932
2007-02-06 14:00:00,24.02,24.05,23.99,24.0,14721.723518850986,10.028,10.0405,10.0155,10.0196,14721.7235
2007-02-06 14:10:00,24.0,24.02,23.98,24.0,21005.38599640933,10.0196,10.028,10.0113,10.0196,21005.386
2007-02-06 14:20:00,24.0,24.0,23.98,23.98,21903.05206463196,10.0196,10.0196,10.0113,10.0113,21903.0521
2007-02-06 14:30:00,23.98,24.09,23.98,24.08,89766.60682226211,10.0113,10.0572,10.0113,10.053,89766.6068
2007-02-06 14:40:00,24.08,24.08,24.03,24.03,14901.256732495507,10.053,10.053,10.0322,10.0322,14901.2567
2007-02-06 14:50:00,24.03,24.04,24.03,24.03,18132.854578096943,10.0322,10.0363,10.0322,10.0322,18132.8546
2007-02-06 15:00:00,24.03,24.03,24.0,24.0,8617.594254937163,10.0322,10.0322,10.0196,10.0196,8617.5943
2007-02-06 15:10:00,24.0,24.0,23.97,23.98,46858.16876122082,10.0196,10.0196,10.0071,10.0113,46858.1688
2007-02-06 15:20:00,23.98,23.98,23.95,23.95,56732.49551166965,10.0113,10.0113,9.9988,9.9988,56732.4955
2007-02-06 15:30:00,23.95,23.95,23.92,23.92,58527.82764811489,9.9988,9.9988,9.9862,9.9862,58527.8276
2007-02-06 15:40:00,23.93,23.99,23.92,23.99,69120.28725314183,9.9904,10.0155,9.9862,10.0155,69120.2873
2007-02-06 15:50:00,23.98,24.11,23.98,24.03,110592.45960502692,10.0113,10.0656,10.0113,10.0322,110592.4596
2007-02-07 09:30:00,24.4,24.6,24.01,24.6,109874.32675044882,10.1866,10.2701,10.0238,10.2701,109874.3268
2007-02-07 09:40:00,24.62,25.2,24.56,24.76,265888.6894075404,10.2785,10.5206,10.2534,10.3369,265888.6894
2007-02-07 09:50:00,24.79,25.01,24.76,24.89,98743.26750448832,10.3494,10.4413,10.3369,10.3912,98743.2675
2007-02-07 10:00:00,24.89,25.09,24.84,25.09,141472.17235188506,10.3912,10.4747,10.3703,10.4747,141472.1724
2007-02-07 10:10:00,25.12,25.19,25.0,25.07,151885.09874326747,10.4872,10.5164,10.4371,10.4663,151885.0987
2007-02-07 10:20:00,25.06,25.1,24.97,24.98,39676.84021543985,10.4622,10.4789,10.4246,10.4288,39676.8402
2007-02-07 10:30:00,24.98,25.07,24.96,25.05,144165.17055655294,10.4288,10.4663,10.4204,10.458,144165.1706
2007-02-07 10:40:00,25.05,25.24,25.04,25.22,88868.94075403949,10.458,10.5373,10.4538,10.529,88868.9408
2007-02-07 10:50:00,25.22,25.26,25.14,25.22,126211.84919210052,10.529,10.5457,10.4956,10.529,126211.8492
2007-02-07 11:00:00,25.21,25.51,25.18,25.5,125134.64991023338,10.5248,10.65,10.5123,10.6459,125134.6499
2007-02-07 11:10:00,25.48,25.51,25.33,25.38,194075.40394973068,10.6375,10.65,10.5749,10.5958,194075.4039
2007-02-07 11:20:00,25.35,25.36,25.14,25.22,198563.73429084377,10.5832,10.5874,10.4956,10.529,198563.7343
2007-02-07 11:30:00,25.21,25.33,25.21,25.26,49551.16696588868,10.5248,10.5749,10.5248,10.5457,49551.167
2007-02-07 11:40:00,25.26,25.27,25.14,25.18,112387.79174147216,10.5457,10.5498,10.4956,10.5123,112387.7917
2007-02-07 11:50:00,25.17,25.17,25.07,25.09,83482.94434470376,10.5081,10.5081,10.4663,10.4747,83482.9443
2007-02-07 12:00:00,25.08,25.17,25.08,25.17,79353.6804308797,10.4705,10.5081,10.4705,10.5081,79353.6804
2007-02-07 12:10:00,25.17,25.2,25.16,25.18,52244.16517055655,10.5081,10.5206,10.5039,10.5123,52244.1652
2007-02-07 12:20:00,25.18,25.19,25.09,25.09,122082.58527827646,10.5123,10.5164,10.4747,10.4747,122082.5853
2007-02-07 12:30:00,25.1,25.12,25.02,25.05,102154.39856373428,10.4789,10.4872,10.4455,10.458,102154.3986
2007-02-07 12:40:00,25.05,25.09,25.04,25.05,103231.59784560144,10.458,10.4747,10.4538,10.458,103231.5978
2007-02-07 12:50:00,25.05,25.06,24.98,24.98,39497.30700179533,10.458,10.4622,10.4288,10.4288,39497.307
2007-02-07 13:00:00,24.98,25.1,24.81,25.08,82585.27827648114,10.4288,10.4789,10.3578,10.4705,82585.2783
2007-02-07 13:10:00,25.07,25.09,25.04,25.07,81687.61220825852,10.4663,10.4747,10.4538,10.4663,81687.6122
2007-02-07 13:20:00,25.07,25.07,25.04,25.07,45062.83662477558,10.4663,10.4663,10.4538,10.4663,45062.8366
2007-02-07 13:30:00,25.07,25.07,25.03,25.03,32495.51166965888,10.4663,10.4663,10.4496,10.4496,32495.5117
2007-02-07 13:40:00,25.03,25.04,24.98,25.01,61759.42549371633,10.4496,10.4538,10.4288,10.4413,61759.4255
2007-02-07 13:50:00,25.01,25.08,25.01,25.08,47576.30161579892,10.4413,10.4705,10.4413,10.4705,47576.3016
2007-02-07 14:00:00,25.08,25.08,25.04,25.05,94793.53680430878,10.4705,10.4705,10.4538,10.458,94793.5368
2007-02-07 14:10:00,25.05,25.05,25.03,25.05,25314.183123877912,10.458,10.458,10.4496,10.458,25314.1831
2007-02-07 14:20:00,25.05,25.08,25.05,25.06,136983.84201077197,10.458,10.4705,10.458,10.4622,136983.842
2007-02-07 14:30:00,25.07,25.08,25.05,25.05,259964.09335727105,10.4663,10.4705,10.458,10.458,259964.0934
2007-02-07 14:40:00,25.06,25.09,25.04,25.07,113105.92459605026,10.4622,10.4747,10.4538,10.4663,113105.9246
2007-02-07 14:50:00,25.07,25.12,25.05,25.07,99281.86714542189,10.4663,10.4872,10.458,10.4663,99281.8671
2007-02-07 15:00:00,25.08,25.08,25.04,25.04,38420.10771992818,10.4705,10.4705,10.4538,10.4538,38420.1077
2007-02-07 15:10:00,25.04,25.13,25.04,25.13,102872.53141831236,10.4538,10.4914,10.4538,10.4914,102872.5314
2007-02-07 15:20:00,25.13,25.22,25.13,25.19,42908.438061041285,10.4914,10.529,10.4914,10.5164,42908.4381
2007-02-07 15:30:00,25.19,25.2,25.13,25.16,88868.94075403949,10.5164,10.5206,10.4914,10.5039,88868.9408
2007-02-07 15:40:00,25.16,25.17,25.13,25.14,107001.79533213643,10.5039,10.5081,10.4914,10.4956,107001.7953
2007-02-07 15:50:00,25.15,25.18,25.14,25.18,111669.65888689406,10.4997,10.5123,10.4956,10.5123,111669.6589
2007-02-09 09:30:00,25.08,25.2,25.08,25.19,17055.6552962298,10.4705,10.5206,10.4705,10.5164,17055.6553
2007-02-09 09:40:00,25.18,25.18,25.05,25.09,45960.5026929982,10.5123,10.5123,10.458,10.4747,45960.5027
2007-02-09 09:50:00,25.09,25.21,25.09,25.18,31777.378815080785,10.4747,10.5248,10.4747,10.5123,31777.3788
2007-02-09 10:00:00,25.18,25.2,25.17,25.2,14003.590664272888,10.5123,10.5206,10.5081,10.5206,14003.5907
2007-02-09 10:10:00,25.2,25.23,25.18,25.22,79712.74685816874,10.5206,10.5331,10.5123,10.529,79712.7469
2007-02-09 10:20:00,25.23,25.25,25.22,25.23,56552.96229802513,10.5331,10.5415,10.529,10.5331,56552.9623
2007-02-09 10:30:00,25.24,25.29,25.24,25.28,116157.98922800717,10.5373,10.5582,10.5373,10.554,116157.9892
2007-02-09 10:40:00,25.27,25.36,25.26,25.35,295511.66965888685,10.5498,10.5874,10.5457,10.5832,295511.6697
2007-02-09 10:50:00,25.34,25.43,25.34,25.4,126211.84919210052,10.5791,10.6166,10.5791,10.6041,126211.8492
2007-02-09 11:00:00,25.4,25.4,25.34,25.36,54219.03052064631,10.6041,10.6041,10.5791,10.5874,54219.0305
2007-02-09 11:10:00,25.37,25.38,25.32,25.32,87971.27468581687,10.5916,10.5958,10.5707,10.5707,87971.2747
2007-02-09 11:20:00,25.32,25.37,25.3,25.35,116876.12208258528,10.5707,10.5916,10.5624,10.5832,116876.1221
2007-02-09 11:30:00,25.35,25.4,25.34,25.39,34829.443447037695,10.5832,10.6041,10.5791,10.5999,34829.4434
2007-02-09 11:40:00,25.39,25.44,25.38,25.43,35906.642728904844,10.5999,10.6208,10.5958,10.6166,35906.6427
2007-02-09 11:50:00,25.44,25.48,25.43,25.47,35547.576301615794,10.6208,10.6375,10.6166,10.6333,35547.5763
2007-02-09 12:00:00,25.47,25.48,25.43,25.44,98563.7342908438,10.6333,10.6375,10.6166,10.6208,98563.7343
2007-02-09 12:10:00,25.44,25.46,25.42,25.43,48294.43447037701,10.6208,10.6292,10.6125,10.6166,48294.4345
2007-02-09 12:20:00,25.44,25.44,25.4,25.43,118671.45421903052,10.6208,10.6208,10.6041,10.6166,118671.4542
2007-02-09 12:30:00,25.42,25.43,25.36,25.37,34111.3105924596,10.6125,10.6166,10.5874,10.5916,34111.3106
2007-02-09 12:40:00,25.37,25.44,25.35,25.43,58707.360861759415,10.5916,10.6208,10.5832,10.6166,58707.3609
2007-02-09 12:50:00,25.44,25.47,25.39,25.4,112567.32495511668,10.6208,10.6333,10.5999,10.6041,112567.325
2007-02-09 13:00:00,25.42,25.42,25.34,25.38,37701.97486535009,10.6125,10.6125,10.5791,10.5958,37701.9749
2007-02-09 13:10:00,25.39,25.41,25.33,25.4,44703.77019748653,10.5999,10.6083,10.5749,10.6041,44703.7702
2007-02-09 13:20:00,25.4,25.47,25.4,25.45,140933.5727109515,10.6041,10.6333,10.6041,10.625,140933.5727
2007-02-09 13:30:00,25.44,25.44,25.3,25.33,59605.02692998204,10.6208,10.6208,10.5624,10.5749,59605.0269
2007-02-09 13:40:00,25.35,25.37,25.34,25.35,25852.782764811487,10.5832,10.5916,10.5791,10.5832,25852.7828
2007-02-09 13:50:00,25.35,25.38,25.33,25.34,42369.83842010771,10.5832,10.5958,10.5749,10.5791,42369.8384
2007-02-09 14:00:00,25.35,25.38,25.33,25.34,235906.6427289048,10.5832,10.5958,10.5749,10.5791,235906.6427
2007-02-09 14:10:00,25.34,25.35,25.3,25.32,73608.61759425493,10.5791,10.5832,10.5624,10.5707,73608.6176
2007-02-09 14:20:00,25.31,25.32,25.24,25.25,143626.57091561938,10.5665,10.5707,10.5373,10.5415,143626.5709
2007-02-09 14:30:00,25.24,25.25,25.15,25.19,66068.2226211849,10.5373,10.5415,10.4997,10.5164,66068.2226
2007-02-09 14:40:00,25.18,25.2,25.17,25.2,44883.303411131055,10.5123,10.5206,10.5081,10.5206,44883.3034
2007-02-09 14:50:00,25.2,25.2,25.17,25.2,35008.97666068222,10.5206,10.5206,10.5081,10.5206,35008.9767
2007-02-09 15:00:00,25.2,25.22,25.19,25.22,26929.98204667864,10.5206,10.529,10.5164,10.529,26929.982
2007-02-09 15:10:00,25.22,25.25,25.2,25.24,130520.6463195691,10.529,10.5415,10.5206,10.5373,130520.6463
2007-02-09 15:20:00,25.25,25.28,25.22,25.25,34111.3105924596,10.5415,10.554,10.529,10.5415,34111.3106
2007-02-09 15:30:00,25.25,25.33,25.23,25.3,55116.69658886893,10.5415,10.5749,10.5331,10.5624,55116.6966
2007-02-09 15:40:00,25.3,25.3,25.27,25.28,59784.56014362656,10.5624,10.5624,10.5498,10.554,59784.5601
2007-02-09 15:50:00,25.28,25.28,25.26,25.27,51885.098743267496,10.554,10.554,10.5457,10.5498,51885.0987
2007-02-12 09:30:00,25.34,25.44,25.27,25.37,55475.76301615798,10.5791,10.6208,10.5498,10.5916,55475.763
2007-02-12 09:40:00,25.38,25.42,25.34,25.39,88868.94075403949,10.5958,10.6125,10.5791,10.5999,88868.9408
2007-02-12 09:50:00,25.39,25.39,25.28,25.28,78815.08078994612,10.5999,10.5999,10.554,10.554,78815.0808
2007-02-12 10:00:00,25.28,25.29,25.2,25.2,64452.42369838419,10.554,10.5582,10.5206,10.5206,64452.4237
2007-02-12 10:10:00,25.23,25.23,25.18,25.19,100359.06642728904,10.5331,10.5331,10.5123,10.5164,100359.0664
2007-02-12 10:20:00,25.2,25.2,25.16,25.18,63554.75763016157,10.5206,10.5206,10.5039,10.5123,63554.7576
2007-02-12 10:30:00,25.17,25.24,25.17,25.23,191561.93895870727,10.5081,10.5373,10.5081,10.5331,191561.939
2007-02-12 10:40:00,25.24,25.26,25.23,25.24,62298.0251346499,10.5373,10.5457,10.5331,10.5373,62298.0251
2007-02-12 10:50:00,25.24,25.26,25.24,25.24,63016.157989228,10.5373,10.5457,10.5373,10.5373,63016.158
2007-02-12 11:00:00,25.24,25.24,25.23,25.24,172531.41831238777,10.5373,10.5373,10.5331,10.5373,172531.4183
2007-02-12 11:10:00,25.24,25.25,25.23,25.24,14721.723518850986,10.5373,10.5415,10.5331,10.5373,14721.7235
2007-02-12 11:20:00,25.24,25.25,25.24,25.24,19748.653500897664,10.5373,10.5415,10.5373,10.5373,19748.6535
2007-02-12 11:30:00,25.25,25.27,25.24,25.25,66965.88868940753,10.5415,10.5498,10.5373,10.5415,66965.8887
2007-02-12 11:40:00,25.25,25.27,25.25,25.25,29802.51346499101,10.5415,10.5498,10.5415,10.5415,29802.5135
2007-02-12 11:50:00,25.26,25.28,25.25,25.27,18491.921005386,10.5457,10.554,10.5415,10.5498,18491.921
2007-02-12 12:00:00,25.27,25.29,25.25,25.27,49910.23339317773,10.5498,10.5582,10.5415,10.5498,49910.2334
2007-02-12 12:10:00,25.27,25.27,25.25,25.25,15619.389587073609,10.5498,10.5498,10.5415,10.5415,15619.3896
2007-02-12 12:20:00,25.26,25.27,25.25,25.27,138599.6409335727,10.5457,10.5498,10.5415,10.5498,138599.6409
2007-02-12 12:30:00,25.27,25.27,25.26,25.26,187073.60861759423,10.5498,10.5498,10.5457,10.5457,187073.6086
2007-02-12 12:40:00,25.26,25.27,25.26,25.26,16157.989228007178,10.5457,10.5498,10.5457,10.5457,16157.9892
2007-02-12 12:50:00,25.27,25.27,25.26,25.26,8438.061041292638,10.5498,10.5498,10.5457,10.5457,8438.061
2007-02-12 13:00:00,25.27,25.27,25.23,25.24,52603.2315978456,10.5498,10.5498,10.5331,10.5373,52603.2316
2007-02-12 13:10:00,25.24,25.25,25.23,25.24,14901.256732495507,10.5373,10.5415,10.5331,10.5373,14901.2567
2007-02-12 13:20:00,25.25,25.25,25.24,25.24,16696.58886894075,10.5415,10.5415,10.5373,10.5373,16696.5889
2007-02-12 13:30:00,25.24,25.25,25.24,25.24,31597.84560143626,10.5373,10.5415,10.5373,10.5373,31597.8456
2007-02-12 13:40:00,25.24,25.24,25.2,25.2,114362.65709156192,10.5373,10.5373,10.5206,10.5206,114362.6571
2007-02-12 13:50:00,25.21,25.21,25.19,25.2,126750.4488330341,10.5248,10.5248,10.5164,10.5206,126750.4488
2007-02-12 14:00:00,25.19,25.2,25.15,25.16,107899.46140035904,10.5164,10.5206,10.4997,10.5039,107899.4614
2007-02-12 14:10:00,25.16,25.23,25.14,25.14,101077.19928186711,10.5039,10.5331,10.4956,10.4956,101077.1993
2007-02-12 14:20:00,25.14,25.14,25.09,25.09,99102.33393177736,10.4956,10.4956,10.4747,10.4747,99102.3339
2007-02-12 14:30:00,25.1,25.1,25.02,25.04,64631.95691202871,10.4789,10.4789,10.4455,10.4538,64631.9569
2007-02-12 14:40:00,25.05,25.07,25.04,25.06,59245.960502692986,10.458,10.4663,10.4538,10.4622,59245.9605
2007-02-12 14:50:00,25.05,25.08,25.04,25.08,16337.522441651705,10.458,10.4705,10.4538,10.4705,16337.5224
2007-02-12 15:00:00,25.08,25.11,25.08,25.11,22262.118491921003,10.4705,10.483,10.4705,10.483,22262.1185
2007-02-12 15:10:00,25.11,25.13,25.1,25.13,19928.186714542186,10.483,10.4914,10.4789,10.4914,19928.1867
2007-02-12 15:20:00,25.13,25.14,25.12,25.13,28725.314183123875,10.4914,10.4956,10.4872,10.4914,28725.3142
2007-02-12 15:30:00,25.13,25.14,25.13,25.14,21005.38599640933,10.4914,10.4956,10.4914,10.4956,21005.386
2007-02-12 15:40:00,25.13,25.15,25.13,25.14,82046.67863554756,10.4914,10.4997,10.4914,10.4956,82046.6786
2007-02-12 15:50:00,25.14,25.17,25.09,25.14,73429.0843806104,10.4956,10.5081,10.4747,10.4956,73429.0844
2007-02-13 09:30:00,25.23,25.29,25.2,25.24,22441.651705565528,10.5331,10.5582,10.5206,10.5373,22441.6517
2007-02-13 09:40:00,25.22,25.24,25.2,25.24,16876.122082585276,10.529,10.5373,10.5206,10.5373,16876.1221
2007-02-13 09:50:00,25.24,25.24,25.2,25.21,20287.25314183124,10.5373,10.5373,10.5206,10.5248,20287.2531
2007-02-13 10:00:00,25.22,25.24,25.19,25.23,11310.592459605024,10.529,10.5373,10.5164,10.5331,11310.5925
2007-02-13 10:10:00,25.22,25.23,25.19,25.2,14901.256732495507,10.529,10.5331,10.5164,10.5206,14901.2567
2007-02-13 10:20:00,25.2,25.24,25.2,25.23,11310.592459605024,10.5206,10.5373,10.5206,10.5331,11310.5925
2007-02-13 10:30:00,25.24,25.24,25.2,25.2,37701.97486535009,10.5373,10.5373,10.5206,10.5206,37701.9749
2007-02-13 10:40:00,25.2,25.23,25.18,25.19,27827.64811490125,10.5206,10.5331,10.5123,10.5164,27827.6481
2007-02-13 10:50:00,25.2,25.2,25.18,25.19,11310.592459605024,10.5206,10.5206,10.5123,10.5164,11310.5925
2007-02-13 11:00:00,25.19,25.2,25.15,25.17,32675.04488330341,10.5164,10.5206,10.4997,10.5081,32675.0449
2007-02-13 11:10:00,25.17,25.18,25.17,25.18,23339.31777378815,10.5081,10.5123,10.5081,10.5123,23339.3178
2007-02-13 11:20:00,25.19,25.24,25.19,25.22,26391.38240574506,10.5164,10.5373,10.5164,10.529,26391.3824
2007-02-13 11:30:00,25.22,25.24,25.21,25.22,23339.31777378815,10.529,10.5373,10.5248,10.529,23339.3178
2007-02-13 11:40:00,25.21,25.22,25.19,25.19,31956.91202872531,10.5248,10.529,10.5164,10.5164,31956.912
2007-02-13 11:50:00,25.19,25.19,25.16,25.16,38779.17414721723,10.5164,10.5164,10.5039,10.5039,38779.1741
2007-02-13 12:00:00,25.15,25.17,25.14,25.17,19569.12028725314,10.4997,10.5081,10.4956,10.5081,19569.1203
2007-02-13 12:10:00,25.17,25.17,25.14,25.14,12746.85816876122,10.5081,10.5081,10.4956,10.4956,12746.8582
2007-02-13 12:20:00,25.14,25.18,25.14,25.16,26391.38240574506,10.4956,10.5123,10.4956,10.5039,26391.3824
2007-02-13 12:30:00,25.17,25.21,25.16,25.21,161220.82585278273,10.5081,10.5248,10.5039,10.5248,161220.8259
2007-02-13 12:40:00,25.21,25.22,25.2,25.22,55475.76301615798,10.5248,10.529,10.5206,10.529,55475.763
2007-02-13 12:50:00,25.22,25.22,25.2,25.22,21723.518850987428,10.529,10.529,10.5206,10.529,21723.5189
2007-02-13 13:00:00,25.21,25.22,25.2,25.22,24236.98384201077,10.5248,10.529,10.5206,10.529,24236.9838
2007-02-13 13:10:00,25.2,25.22,25.19,25.22,47037.70197486534,10.5206,10.529,10.5164,10.529,47037.702
2007-02-13 13:20:00,25.21,25.22,25.18,25.2,29443.44703770197,10.5248,10.529,10.5123,10.5206,29443.447
2007-02-13 13:30:00,25.2,25.22,25.2,25.2,22980.2513464991,10.5206,10.529,10.5206,10.5206,22980.2513
2007-02-13 13:40:00,25.21,25.22,25.2,25.21,20825.852782764807,10.5248,10.529,10.5206,10.5248,20825.8528
2007-02-13 13:50:00,25.21,25.21,25.18,25.19,83303.41113105923,10.5248,10.5248,10.5123,10.5164,83303.4111
2007-02-13 14:00:00,25.19,25.23,25.19,25.2,72172.35188509873,10.5164,10.5331,10.5164,10.5206,72172.3519
2007-02-13 14:10:00,25.22,25.22,25.19,25.2,29802.51346499101,10.529,10.529,10.5164,10.5206,29802.5135
2007-02-13 14:20:00,25.2,25.21,25.18,25.18,52962.298025134645,10.5206,10.5248,10.5123,10.5123,52962.298
2007-02-13 14:30:00,25.18,25.19,25.17,25.17,89407.54039497305,10.5123,10.5164,10.5081,10.5081,89407.5404
2007-02-13 14:40:00,25.16,25.16,25.11,25.12,34111.3105924596,10.5039,10.5039,10.483,10.4872,34111.3106
2007-02-13 14:50:00,25.12,25.12,25.07,25.09,33572.71095152603,10.4872,10.4872,10.4663,10.4747,33572.711
2007-02-13 15:00:00,25.09,25.11,25.08,25.1,31956.91202872531,10.4747,10.483,10.4705,10.4789,31956.912
2007-02-13 15:10:00,25.1,25.1,25.07,25.08,30161.579892280068,10.4789,10.4789,10.4663,10.4705,30161.5799
2007-02-13 15:20:00,25.08,25.1,25.06,25.1,30520.64631956912,10.4705,10.4789,10.4622,10.4789,30520.6463
2007-02-13 15:30:00,25.1,25.16,25.09,25.15,43985.637342908434,10.4789,10.5039,10.4747,10.4997,43985.6373
2007-02-13 15:40:00,25.16,25.2,25.16,25.19,31418.31238779173,10.5039,10.5206,10.5039,10.5164,31418.3124
2007-02-13 15:50:00,25.19,25.23,25.18,25.19,81508.07899461398,10.5164,10.5331,10.5123,10.5164,81508.079
2007-02-14 09:30:00,25.29,25.32,25.26,25.31,83123.8779174147,10.5582,10.5707,10.5457,10.5665,83123.8779
2007-02-14 09:40:00,25.32,25.34,25.29,25.33,63016.157989228,10.5707,10.5791,10.5582,10.5749,63016.158
2007-02-14 09:50:00,25.33,25.54,25.32,25.51,218132.8545780969,10.5749,10.6626,10.5707,10.65,218132.8546
2007-02-14 10:00:00,25.5,25.86,25.5,25.84,218850.987432675,10.6459,10.7962,10.6459,10.7878,218850.9874
2007-02-14 10:10:00,25.83,25.9,25.48,25.81,184380.61041292635,10.7836,10.8128,10.6375,10.7753,184380.6104
2007-02-14 10:20:00,25.82,25.88,25.54,25.79,101436.2657091562,10.7795,10.8045,10.6626,10.7669,101436.2657
2007-02-14 10:30:00,25.77,25.78,25.69,25.72,49551.16696588868,10.7586,10.7628,10.7252,10.7377,49551.167
2007-02-14 10:40:00,25.72,25.72,25.67,25.67,84201.07719928185,10.7377,10.7377,10.7168,10.7168,84201.0772
2007-02-14 10:50:00,25.67,25.71,25.66,25.71,35188.509874326744,10.7168,10.7335,10.7127,10.7335,35188.5099
2007-02-14 11:00:00,25.72,25.74,25.7,25.71,19748.653500897664,10.7377,10.7461,10.7294,10.7335,19748.6535
2007-02-14 11:10:00,25.7,25.72,25.68,25.72,36624.77558348294,10.7294,10.7377,10.721,10.7377,36624.7756
2007-02-14 11:20:00,25.72,25.79,25.7,25.71,163734.29084380608,10.7377,10.7669,10.7294,10.7335,163734.2908
2007-02-14 11:30:00,25.71,25.73,25.7,25.7,61579.89228007181,10.7335,10.7419,10.7294,10.7294,61579.8923
2007-02-14 11:40:00,25.7,25.71,25.67,25.69,70556.55296229801,10.7294,10.7335,10.7168,10.7252,70556.553
2007-02-14 11:50:00,25.69,25.71,25.67,25.7,37342.90843806104,10.7252,10.7335,10.7168,10.7294,37342.9084
2007-02-14 12:00:00,25.7,25.71,25.66,25.68,31418.31238779173,10.7294,10.7335,10.7127,10.721,31418.3124
2007-02-14 12:10:00,25.68,25.72,25.68,25.71,58348.294434470365,10.721,10.7377,10.721,10.7335,58348.2944
2007-02-14 12:20:00,25.72,25.73,25.69,25.73,327827.6481149012,10.7377,10.7419,10.7252,10.7419,327827.6481
2007-02-14 12:30:00,25.72,25.73,25.71,25.72,83842.0107719928,10.7377,10.7419,10.7335,10.7377,83842.0108
2007-02-14 12:40:00,25.72,25.72,25.7,25.72,39676.84021543985,10.7377,10.7377,10.7294,10.7377,39676.8402
2007-02-14 12:50:00,25.72,25.74,25.72,25.73,69120.28725314183,10.7377,10.7461,10.7377,10.7419,69120.2873
2007-02-14 13:00:00,25.73,25.74,25.69,25.71,36086.175942549366,10.7419,10.7461,10.7252,10.7335,36086.1759
2007-02-14 13:10:00,25.71,25.71,25.69,25.71,59425.49371633752,10.7335,10.7335,10.7252,10.7335,59425.4937
2007-02-14 13:20:00,25.71,25.78,25.71,25.78,46858.16876122082,10.7335,10.7628,10.7335,10.7628,46858.1688
2007-02-14 13:30:00,25.78,25.8,25.76,25.76,21005.38599640933,10.7628,10.7711,10.7544,10.7544,21005.386
2007-02-14 13:40:00,25.76,25.76,25.72,25.73,21005.38599640933,10.7544,10.7544,10.7377,10.7419,21005.386
2007-02-14 13:50:00,25.74,25.75,25.71,25.71,25134.64991023339,10.7461,10.7502,10.7335,10.7335,25134.6499
2007-02-14 14:00:00,25.71,25.78,25.7,25.77,140574.50628366246,10.7335,10.7628,10.7294,10.7586,140574.5063
2007-02-14 14:10:00,25.77,25.8,25.77,25.78,75224.41651705564,10.7586,10.7711,10.7586,10.7628,75224.4165
2007-02-14 14:20:00,25.78,25.8,25.76,25.8,82046.67863554756,10.7628,10.7711,10.7544,10.7711,82046.6786
2007-02-14 14:30:00,25.79,25.84,25.79,25.84,91561.93895870735,10.7669,10.7878,10.7669,10.7878,91561.939
2007-02-14 14:40:00,25.83,25.87,25.82,25.86,73429.0843806104,10.7836,10.8003,10.7795,10.7962,73429.0844
2007-02-14 14:50:00,25.87,25.94,25.86,25.94,109694.7935368043,10.8003,10.8295,10.7962,10.8295,109694.7935
2007-02-14 15:00:00,25.94,25.97,25.91,25.92,86355.47576301615,10.8295,10.8421,10.817,10.8212,86355.4758
2007-02-14 15:10:00,25.92,25.93,25.88,25.89,54219.03052064631,10.8212,10.8254,10.8045,10.8087,54219.0305
2007-02-14 15:20:00,25.89,25.89,25.86,25.89,58527.82764811489,10.8087,10.8087,10.7962,10.8087,58527.8276
2007-02-14 15:30:00,25.89,26.0,25.89,25.96,149910.2333931777,10.8087,10.8546,10.8087,10.8379,149910.2334
2007-02-14 15:40:00,25.96,26.18,25.96,26.08,347217.2351885098,10.8379,10.9297,10.8379,10.888,347217.2352
2007-02-14 15:50:00,26.09,26.18,26.05,26.08,550089.7666068221,10.8922,10.9297,10.8755,10.888,550089.7666
2007-02-15 09:30:00,26.03,26.28,26.01,26.28,73608.61759425493,10.8671,10.9715,10.8588,10.9715,73608.6176
2007-02-15 09:40:00,26.3,26.32,26.07,26.19,63375.22441651705,10.9798,10.9882,10.8838,10.9339,63375.2244
2007-02-15 09:50:00,26.21,26.26,26.13,26.21,428186.7145421903,10.9423,10.9631,10.9089,10.9423,428186.7145
2007-02-15 10:00:00,26.21,26.22,26.16,26.17,69479.35368043087,10.9423,10.9464,10.9214,10.9256,69479.3537
2007-02-15 10:10:00,26.15,26.16,25.99,26.0,37342.90843806104,10.9172,10.9214,10.8504,10.8546,37342.9084
2007-02-15 10:20:00,25.99,26.0,25.87,25.89,48473.96768402154,10.8504,10.8546,10.8003,10.8087,48473.9677
2007-02-15 10:30:00,25.89,26.05,25.89,26.03,50448.8330341113,10.8087,10.8755,10.8087,10.8671,50448.833
2007-02-15 10:40:00,26.03,26.06,25.97,25.98,34290.84380610412,10.8671,10.8796,10.8421,10.8462,34290.8438
2007-02-15 10:50:00,25.99,26.03,25.95,26.03,43626.57091561938,10.8504,10.8671,10.8337,10.8671,43626.5709
2007-02-15 11:00:00,26.03,26.17,26.02,26.17,67145.42190305206,10.8671,10.9256,10.8629,10.9256,67145.4219
2007-02-15 11:10:00,26.17,26.18,26.13,26.15,139497.3070017953,10.9256,10.9297,10.9089,10.9172,139497.307
2007-02-15 11:20:00,26.15,26.15,26.08,26.15,41831.23877917414,10.9172,10.9172,10.888,10.9172,41831.2388
2007-02-15 11:30:00,26.13,26.15,26.11,26.12,35368.043087971266,10.9089,10.9172,10.9005,10.9047,35368.0431
2007-02-15 11:40:00,26.12,26.12,26.08,26.08,36983.84201077199,10.9047,10.9047,10.888,10.888,36983.842
2007-02-15 11:50:00,26.08,26.11,26.07,26.1,24416.51705565529,10.888,10.9005,10.8838,10.8963,24416.5171
2007-02-15 12:00:00,26.1,26.11,26.1,26.1,19389.58707360861,10.8963,10.9005,10.8963,10.8963,19389.5871
2007-02-15 12:10:00,26.1,26.11,26.1,26.11,12387.79174147217,10.8963,10.9005,10.8963,10.9005,12387.7917
2007-02-15 12:20:00,26.11,26.11,26.09,26.1,20466.78635547576,10.9005,10.9005,10.8922,10.8963,20466.7864
2007-02-15 12:30:00,26.1,26.11,26.09,26.1,20466.78635547576,10.8963,10.9005,10.8922,10.8963,20466.7864
2007-02-15 12:40:00,26.1,26.11,26.09,26.1,9694.793536804307,10.8963,10.9005,10.8922,10.8963,9694.7935
2007-02-15 12:50:00,26.1,26.11,26.1,26.1,10771.992818671451,10.8963,10.9005,10.8963,10.8963,10771.9928
2007-02-15 13:00:00,26.11,26.11,26.06,26.08,34290.84380610412,10.9005,10.9005,10.8796,10.888,34290.8438
2007-02-15 13:10:00,26.09,26.11,26.08,26.11,16157.989228007178,10.8922,10.9005,10.888,10.9005,16157.9892
2007-02-15 13:20:00,26.1,26.11,26.08,26.09,12028.725314183122,10.8963,10.9005,10.888,10.8922,12028.7253
2007-02-15 13:30:00,26.09,26.11,26.08,26.08,30520.64631956912,10.8922,10.9005,10.888,10.888,30520.6463
2007-02-15 13:40:00,26.08,26.1,26.07,26.1,32315.97845601436,10.888,10.8963,10.8838,10.8963,32315.9785
2007-02-15 13:50:00,26.08,26.1,26.06,26.08,32854.57809694793,10.888,10.8963,10.8796,10.888,32854.5781
2007-02-15 14:00:00,26.07,26.1,26.07,26.1,42369.83842010771,10.8838,10.8963,10.8838,10.8963,42369.8384
2007-02-15 14:10:00,26.1,26.12,26.09,26.12,46140.03590664272,10.8963,10.9047,10.8922,10.9047,46140.0359
2007-02-15 14:20:00,26.12,26.14,26.12,26.14,40035.9066427289,10.9047,10.913,10.9047,10.913,40035.9066
2007-02-15 14:30:00,26.13,26.14,26.13,26.13,15439.856373429082,10.9089,10.913,10.9089,10.9089,15439.8564
2007-02-15 14:40:00,26.13,26.15,26.13,26.15,24416.51705565529,10.9089,10.9172,10.9089,10.9172,24416.5171
2007-02-15 14:50:00,26.15,26.16,26.14,26.15,21723.518850987428,10.9172,10.9214,10.913,10.9172,21723.5189
2007-02-15 15:00:00,26.15,26.15,26.12,26.12,26929.98204667864,10.9172,10.9172,10.9047,10.9047,26929.982
2007-02-15 15:10:00,26.12,26.17,26.12,26.16,63016.157989228,10.9047,10.9256,10.9047,10.9214,63016.158
2007-02-15 15:20:00,26.16,26.2,26.16,26.19,63913.82405745062,10.9214,10.9381,10.9214,10.9339,63913.8241
2007-02-15 15:30:00,26.2,26.2,26.17,26.18,25673.24955116696,10.9381,10.9381,10.9256,10.9297,25673.2496
2007-02-15 15:40:00,26.18,26.27,26.17,26.19,101795.33213644524,10.9297,10.9673,10.9256,10.9339,101795.3321
2007-02-15 15:50:00,26.18,26.21,26.17,26.2,93536.80430879712,10.9297,10.9423,10.9256,10.9381,93536.8043
2007-02-16 09:30:00,26.18,26.23,26.12,26.15,217235.1885098743,10.9297,10.9506,10.9047,10.9172,217235.1885
2007-02-16 09:40:00,26.18,26.41,26.16,26.36,208078.99461400355,10.9297,11.0258,10.9214,11.0049,208078.9946
2007-02-16 09:50:00,26.39,26.43,26.37,26.41,68761.22082585277,11.0174,11.0341,11.0091,11.0258,68761.2208
2007-02-16 10:00:00,26.42,26.48,26.39,26.48,536804.3087971273,11.0299,11.055,11.0174,11.055,536804.3088
2007-02-16 10:10:00,26.47,26.53,26.45,26.47,476660.68222621176,11.0508,11.0759,11.0425,11.0508,476660.6822
2007-02-16 10:20:00,26.47,26.48,26.38,26.4,284739.6768402154,11.0508,11.055,11.0132,11.0216,284739.6768
2007-02-16 10:30:00,26.4,26.41,26.33,26.34,31956.91202872531,11.0216,11.0258,10.9924,10.9965,31956.912
2007-02-16 10:40:00,26.34,26.39,26.32,26.39,126211.84919210052,10.9965,11.0174,10.9882,11.0174,126211.8492
2007-02-16 10:50:00,26.4,26.4,26.35,26.39,36086.175942549366,11.0216,11.0216,11.0007,11.0174,36086.1759
2007-02-16 11:00:00,26.38,26.41,26.37,26.41,35008.97666068222,11.0132,11.0258,11.0091,11.0258,35008.9767
2007-02-16 11:10:00,26.41,26.45,26.41,26.44,26211.849192100533,11.0258,11.0425,11.0258,11.0383,26211.8492
2007-02-16 11:20:00,26.44,26.45,26.42,26.44,19569.12028725314,11.0383,11.0425,11.0299,11.0383,19569.1203
2007-02-16 11:30:00,26.43,26.44,26.39,26.4,59425.49371633752,11.0341,11.0383,11.0174,11.0216,59425.4937
2007-02-16 11:40:00,26.41,26.41,26.39,26.39,11310.592459605024,11.0258,11.0258,11.0174,11.0174,11310.5925
2007-02-16 11:50:00,26.39,26.4,26.34,26.35,22262.118491921003,11.0174,11.0216,10.9965,11.0007,22262.1185
2007-02-16 12:00:00,26.36,26.37,26.33,26.34,16337.522441651705,11.0049,11.0091,10.9924,10.9965,16337.5224
2007-02-16 12:10:00,26.34,26.36,26.33,26.33,17235.188509874326,10.9965,11.0049,10.9924,10.9924,17235.1885
2007-02-16 12:20:00,26.33,26.33,26.32,26.32,10771.992818671451,10.9924,10.9924,10.9882,10.9882,10771.9928
2007-02-16 12:30:00,26.32,26.33,26.31,26.31,29263.913824057447,10.9882,10.9924,10.984,10.984,29263.9138
2007-02-16 12:40:00,26.31,26.32,26.31,26.32,9335.72710951526,10.984,10.9882,10.984,10.9882,9335.7271
2007-02-16 12:50:00,26.32,26.33,26.32,26.33,12746.85816876122,10.9882,10.9924,10.9882,10.9924,12746.8582
2007-02-16 13:00:00,26.34,26.35,26.34,26.35,14721.723518850986,10.9965,11.0007,10.9965,11.0007,14721.7235
2007-02-16 13:10:00,26.35,26.35,26.35,26.35,10951.526032315976,11.0007,11.0007,11.0007,11.0007,10951.526
2007-02-16 13:20:00,26.35,26.36,26.34,26.35,45421.90305206463,11.0007,11.0049,10.9965,11.0007,45421.9031
2007-02-16 13:30:00,26.35,26.36,26.35,26.35,84919.21005385995,11.0007,11.0049,11.0007,11.0007,84919.2101
2007-02-16 13:40:00,26.35,26.4,26.35,26.4,23698.384201077195,11.0007,11.0216,11.0007,11.0216,23698.3842
2007-02-16 13:50:00,26.4,26.4,26.37,26.39,11490.12567324955,11.0216,11.0216,11.0091,11.0174,11490.1257
2007-02-16 14:00:00,26.39,26.4,26.39,26.4,10233.39317773788,11.0174,11.0216,11.0174,11.0216,10233.3932
2007-02-16 14:10:00,26.4,26.41,26.39,26.4,18491.921005386,11.0216,11.0258,11.0174,11.0216,18491.921
2007-02-16 14:20:00,26.4,26.4,26.39,26.39,8078.994614003589,11.0216,11.0216,11.0174,11.0174,8078.9946
2007-02-16 14:30:00,26.39,26.41,26.39,26.41,17773.788150807897,11.0174,11.0258,11.0174,11.0258,17773.7882
2007-02-16 14:40:00,26.41,26.42,26.4,26.42,132854.57809694792,11.0258,11.0299,11.0216,11.0299,132854.5781
2007-02-16 14:50:00,26.42,26.42,26.41,26.41,16696.58886894075,11.0299,11.0299,11.0258,11.0258,16696.5889
2007-02-16 15:00:00,26.41,26.51,26.41,26.45,117773.78815080789,11.0258,11.0675,11.0258,11.0425,117773.7882
2007-02-16 15:10:00,26.46,26.46,26.42,26.43,80071.8132854578,11.0466,11.0466,11.0299,11.0341,80071.8133
2007-02-16 15:20:00,26.43,26.46,26.42,26.45,80251.34649910232,11.0341,11.0466,11.0299,11.0425,80251.3465
2007-02-16 15:30:00,26.44,26.47,26.44,26.46,86175.94254937163,11.0383,11.0508,11.0383,11.0466,86175.9425
2007-02-16 15:40:00,26.46,26.49,26.46,26.49,62657.09156193895,11.0466,11.0592,11.0466,11.0592,62657.0916
2007-02-16 15:50:00,26.48,26.51,26.48,26.49,142190.30520646318,11.055,11.0675,11.055,11.0592,142190.3052
2007-02-20 09:30:00,26.51,26.6,26.39,26.39,41292.63913824057,11.0675,11.1051,11.0174,11.0174,41292.6391
2007-02-20 09:40:00,26.39,26.47,26.37,26.47,50269.29982046678,11.0174,11.0508,11.0091,11.0508,50269.2998
2007-02-20 09:50:00,26.46,26.51,26.45,26.49,88689.40754039495,11.0466,11.0675,11.0425,11.0592,88689.4075
2007-02-20 10:00:00,26.48,26.48,26.36,26.37,63554.75763016157,11.055,11.055,11.0049,11.0091,63554.7576
2007-02-20 10:10:00,26.36,26.37,26.33,26.37,35727.10951526032,11.0049,11.0091,10.9924,11.0091,35727.1095
2007-02-20 10:20:00,26.37,26.37,26.35,26.36,18491.921005386,11.0091,11.0091,11.0007,11.0049,18491.921
2007-02-20 10:30:00,26.37,26.46,26.36,26.44,31418.31238779173,11.0091,11.0466,11.0049,11.0383,31418.3124
2007-02-20 10:40:00,26.44,26.44,26.37,26.42,74506.28366247755,11.0383,11.0383,11.0091,11.0299,74506.2837
2007-02-20 10:50:00,26.43,26.46,26.42,26.42,32495.51166965888,11.0341,11.0466,11.0299,11.0299,32495.5117
2007-02-20 11:00:00,26.42,26.43,26.4,26.41,38420.10771992818,11.0299,11.0341,11.0216,11.0258,38420.1077
2007-02-20 11:10:00,26.41,26.47,26.38,26.47,89766.60682226211,11.0258,11.0508,11.0132,11.0508,89766.6068
2007-02-20 11:20:00,26.47,26.47,26.45,26.46,53141.83123877917,11.0508,11.0508,11.0425,11.0466,53141.8312
2007-02-20 11:30:00,26.46,26.49,26.45,26.49,100538.59964093356,11.0466,11.0592,11.0425,11.0592,100538.5996
2007-02-20 11:40:00,26.5,26.51,26.49,26.5,86175.94254937163,11.0633,11.0675,11.0592,11.0633,86175.9425
2007-02-20 11:50:00,26.5,26.52,26.48,26.49,75044.88330341112,11.0633,11.0717,11.055,11.0592,75044.8833
2007-02-20 12:00:00,26.49,26.56,26.49,26.51,126570.91561938956,11.0592,11.0884,11.0592,11.0675,126570.9156
2007-02-20 12:10:00,26.51,26.52,26.49,26.5,17414.721723518847,11.0675,11.0717,11.0592,11.0633,17414.7217
2007-02-20 12:20:00,26.49,26.49,26.43,26.43,50269.29982046678,11.0592,11.0592,11.0341,11.0341,50269.2998
2007-02-20 12:30:00,26.44,26.44,26.4,26.41,21723.518850987428,11.0383,11.0383,11.0216,11.0258,21723.5189
2007-02-20 12:40:00,26.41,26.41,26.39,26.41,67145.42190305206,11.0258,11.0258,11.0174,11.0258,67145.4219
2007-02-20 12:50:00,26.41,26.42,26.4,26.41,32495.51166965888,11.0258,11.0299,11.0216,11.0258,32495.5117
2007-02-20 13:00:00,26.4,26.41,26.4,26.41,15080.789946140034,11.0216,11.0258,11.0216,11.0258,15080.7899
2007-02-20 13:10:00,26.4,26.43,26.39,26.4,56373.4290843806,11.0216,11.0341,11.0174,11.0216,56373.4291
2007-02-20 13:20:00,26.41,26.41,26.39,26.4,70197.48653500897,11.0258,11.0258,11.0174,11.0216,70197.4865
2007-02-20 13:30:00,26.39,26.43,26.39,26.42,34829.443447037695,11.0174,11.0341,11.0174,11.0299,34829.4434
2007-02-20 13:40:00,26.42,26.44,26.4,26.41,52603.2315978456,11.0299,11.0383,11.0216,11.0258,52603.2316
2007-02-20 13:50:00,26.41,26.44,26.4,26.43,20466.78635547576,11.0258,11.0383,11.0216,11.0341,20466.7864
2007-02-20 14:00:00,26.44,26.44,26.41,26.44,21184.919210053857,11.0383,11.0383,11.0258,11.0383,21184.9192
2007-02-20 14:10:00,26.44,26.46,26.44,26.46,37881.50807899461,11.0383,11.0466,11.0383,11.0466,37881.5081
2007-02-20 14:20:00,26.47,26.48,26.43,26.44,60143.62657091561,11.0508,11.055,11.0341,11.0383,60143.6266
2007-02-20 14:30:00,26.45,26.45,26.42,26.42,18312.38779174147,11.0425,11.0425,11.0299,11.0299,18312.3878
2007-02-20 14:40:00,26.42,26.49,26.41,26.47,40933.57271095152,11.0299,11.0592,11.0258,11.0508,40933.5727
2007-02-20 14:50:00,26.47,26.55,26.46,26.55,34649.91023339317,11.0508,11.0842,11.0466,11.0842,34649.9102
2007-02-20 15:00:00,26.56,26.57,26.53,26.57,34829.443447037695,11.0884,11.0926,11.0759,11.0926,34829.4434
2007-02-20 15:10:00,26.57,26.57,26.56,26.57,27109.515260323155,11.0926,11.0926,11.0884,11.0926,27109.5153
2007-02-20 15:20:00,26.57,26.57,26.54,26.54,37342.90843806104,11.0926,11.0926,11.08,11.08,37342.9084
2007-02-20 15:30:00,26.54,26.55,26.51,26.55,50807.89946140035,11.08,11.0842,11.0675,11.0842,50807.8995
2007-02-20 15:40:00,26.54,26.54,26.46,26.47,68222.6211849192,11.08,11.08,11.0466,11.0508,68222.6212
2007-02-20 15:50:00,26.48,26.52,26.48,26.52,94075.40394973068,11.055,11.0717,11.055,11.0717,94075.4039
2007-02-21 09:30:00,26.36,26.39,26.33,26.36,26929.98204667864,11.0049,11.0174,10.9924,11.0049,26929.982
2007-02-21 09:40:00,26.37,26.39,26.31,26.31,29263.913824057447,11.0091,11.0174,10.984,10.984,29263.9138
2007-02-21 09:50:00,26.33,26.33,26.29,26.3,133572.710951526,10.9924,10.9924,10.9757,10.9798,133572.711
2007-02-21 10:00:00,26.31,26.33,26.29,26.33,66427.28904847396,10.984,10.9924,10.9757,10.9924,66427.289
2007-02-21 10:10:00,26.33,26.37,26.32,26.33,39138.24057450628,10.9924,11.0091,10.9882,10.9924,39138.2406
2007-02-21 10:20:00,26.33,26.33,26.29,26.31,57091.5619389587,10.9924,10.9924,10.9757,10.984,57091.5619
2007-02-21 10:30:00,26.32,26.32,26.29,26.29,131956.9120287253,10.9882,10.9882,10.9757,10.9757,131956.912
2007-02-21 10:40:00,26.29,26.33,26.29,26.31,48114.90125673249,10.9757,10.9924,10.9757,10.984,48114.9013
2007-02-21 10:50:00,26.32,26.32,26.31,26.31,46678.6355475763,10.9882,10.9882,10.984,10.984,46678.6355
2007-02-21 11:00:00,26.31,26.31,26.26,26.26,17414.721723518847,10.984,10.984,10.9631,10.9631,17414.7217
2007-02-21 11:10:00,26.27,26.27,26.26,26.27,23159.784560143624,10.9673,10.9673,10.9631,10.9673,23159.7846
2007-02-21 11:20:00,26.27,26.29,26.25,26.26,60682.22621184919,10.9673,10.9757,10.959,10.9631,60682.2262
2007-02-21 11:30:00,26.26,26.28,26.25,26.27,47217.23518850987,10.9631,10.9715,10.959,10.9673,47217.2352
2007-02-21 11:40:00,26.27,26.28,26.26,26.26,44703.77019748653,10.9673,10.9715,10.9631,10.9631,44703.7702
2007-02-21 11:50:00,26.26,26.27,26.26,26.27,35727.10951526032,10.9631,10.9673,10.9631,10.9673,35727.1095
2007-02-21 12:00:00,26.26,26.27,26.25,26.25,21364.45242369838,10.9631,10.9673,10.959,10.959,21364.4524
2007-02-21 12:10:00,26.26,26.26,26.21,26.23,44165.17055655296,10.9631,10.9631,10.9423,10.9506,44165.1706
2007-02-21 12:20:00,26.23,26.24,26.22,26.23,26032.31597845601,10.9506,10.9548,10.9464,10.9506,26032.316
2007-02-21 12:30:00,26.23,26.23,26.22,26.22,24596.050269299816,10.9506,10.9506,10.9464,10.9464,24596.0503
2007-02-21 12:40:00,26.23,26.23,26.21,26.21,25493.71633752244,10.9506,10.9506,10.9423,10.9423,25493.7163
2007-02-21 12:50:00,26.21,26.23,26.21,26.22,29443.44703770197,10.9423,10.9506,10.9423,10.9464,29443.447
2007-02-21 13:00:00,26.23,26.23,26.22,26.22,24775.58348294434,10.9506,10.9506,10.9464,10.9464,24775.5835
2007-02-21 13:10:00,26.22,26.22,26.2,26.21,45062.83662477558,10.9464,10.9464,10.9381,10.9423,45062.8366
2007-02-21 13:20:00,26.21,26.22,26.2,26.2,21543.985637342907,10.9423,10.9464,10.9381,10.9381,21543.9856
2007-02-21 13:30:00,26.2,26.2,26.18,26.18,32854.57809694793,10.9381,10.9381,10.9297,10.9297,32854.5781
2007-02-21 13:40:00,26.18,26.18,26.14,26.15,37701.97486535009,10.9297,10.9297,10.913,10.9172,37701.9749
2007-02-21 13:50:00,26.15,26.16,26.12,26.14,22082.58527827648,10.9172,10.9214,10.9047,10.913,22082.5853
2007-02-21 14:00:00,26.13,26.18,26.11,26.18,53500.89766606822,10.9089,10.9297,10.9005,10.9297,53500.8977
2007-02-21 14:10:00,26.18,26.19,26.15,26.17,46140.03590664272,10.9297,10.9339,10.9172,10.9256,46140.0359
2007-02-21 14:20:00,26.17,26.18,26.16,26.17,41651.70556552961,10.9256,10.9297,10.9214,10.9256,41651.7056
2007-02-21 14:30:00,26.16,26.18,26.15,26.15,39497.30700179533,10.9214,10.9297,10.9172,10.9172,39497.307
2007-02-21 14:40:00,26.14,26.15,26.13,26.15,50089.76660682225,10.913,10.9172,10.9089,10.9172,50089.7666
2007-02-21 14:50:00,26.15,26.19,26.15,26.18,40933.57271095152,10.9172,10.9339,10.9172,10.9297,40933.5727
2007-02-21 15:00:00,26.18,26.18,26.15,26.16,55116.69658886893,10.9297,10.9297,10.9172,10.9214,55116.6966
2007-02-21 15:10:00,26.16,26.17,26.15,26.15,41651.70556552961,10.9214,10.9256,10.9172,10.9172,41651.7056
2007-02-21 15:20:00,26.15,26.16,26.14,26.15,39138.24057450628,10.9172,10.9214,10.913,10.9172,39138.2406
2007-02-21 15:30:00,26.15,26.18,26.14,26.18,55655.29622980251,10.9172,10.9297,10.913,10.9297,55655.2962
2007-02-21 15:40:00,26.17,26.18,26.16,26.17,49730.7001795332,10.9256,10.9297,10.9214,10.9256,49730.7002
2007-02-21 15:50:00,26.17,26.17,26.15,26.15,71813.28545780969,10.9256,10.9256,10.9172,10.9172,71813.2855
2007-02-22 09:30:00,26.26,26.34,26.0,26.02,50448.8330341113,10.9631,10.9965,10.8546,10.8629,50448.833
2007-02-22 09:40:00,26.01,26.27,25.98,26.23,76840.21543985636,10.8588,10.9673,10.8462,10.9506,76840.2154
2007-02-22 09:50:00,26.23,26.34,26.23,26.32,13285.457809694792,10.9506,10.9965,10.9506,10.9882,13285.4578
2007-02-22 10:00:00,26.32,26.35,26.28,26.32,19928.186714542186,10.9882,11.0007,10.9715,10.9882,19928.1867
2007-02-22 10:10:00,26.32,26.34,26.18,26.18,77558.34829443446,10.9882,10.9965,10.9297,10.9297,77558.3483
2007-02-22 10:20:00,26.19,26.26,26.19,26.24,41472.17235188509,10.9339,10.9631,10.9339,10.9548,41472.1724
2007-02-22 10:30:00,26.23,26.25,26.22,26.22,13644.52423698384,10.9506,10.959,10.9464,10.9464,13644.5242
2007-02-22 10:40:00,26.24,26.25,26.17,26.18,42908.438061041285,10.9548,10.959,10.9256,10.9297,42908.4381
2007-02-22 10:50:00,26.19,26.22,26.18,26.21,10053.859964093355,10.9339,10.9464,10.9297,10.9423,10053.86
2007-02-22 11:00:00,26.22,26.23,26.21,26.21,14183.123877917413,10.9464,10.9506,10.9423,10.9423,14183.1239
2007-02-22 11:10:00,26.21,26.23,26.16,26.16,17953.321364452422,10.9423,10.9506,10.9214,10.9214,17953.3214
2007-02-22 11:20:00,26.15,26.16,26.08,26.13,16157.989228007178,10.9172,10.9214,10.888,10.9089,16157.9892
2007-02-22 11:30:00,26.14,26.16,26.09,26.15,22621.18491921005,10.913,10.9214,10.8922,10.9172,22621.1849
2007-02-22 11:40:00,26.15,26.2,26.09,26.1,22082.58527827648,10.9172,10.9381,10.8922,10.8963,22082.5853
2007-02-22 11:50:00,26.11,26.23,26.08,26.21,21723.518850987428,10.9005,10.9506,10.888,10.9423,21723.5189
2007-02-22 12:00:00,26.22,26.26,26.21,26.21,24775.58348294434,10.9464,10.9631,10.9423,10.9423,24775.5835
2007-02-22 12:10:00,26.21,26.22,26.16,26.16,15619.389587073609,10.9423,10.9464,10.9214,10.9214,15619.3896
2007-02-22 12:20:00,26.16,26.16,26.15,26.16,26211.849192100533,10.9214,10.9214,10.9172,10.9214,26211.8492
2007-02-22 12:30:00,26.16,26.18,26.16,26.18,22980.2513464991,10.9214,10.9297,10.9214,10.9297,22980.2513
2007-02-22 12:40:00,26.18,26.18,26.17,26.18,15978.456014362657,10.9297,10.9297,10.9256,10.9297,15978.456
2007-02-22 12:50:00,26.18,26.2,26.13,26.14,27827.64811490125,10.9297,10.9381,10.9089,10.913,27827.6481
2007-02-22 13:00:00,26.15,26.17,26.14,26.16,12926.391382405744,10.9172,10.9256,10.913,10.9214,12926.3914
2007-02-22 13:10:00,26.15,26.17,26.14,26.14,23159.784560143624,10.9172,10.9256,10.913,10.913,23159.7846
2007-02-22 13:20:00,26.16,26.17,26.15,26.17,31597.84560143626,10.9214,10.9256,10.9172,10.9256,31597.8456
2007-02-22 13:30:00,26.17,26.18,26.16,26.17,19210.05385996409,10.9256,10.9297,10.9214,10.9256,19210.0539
2007-02-22 13:40:00,26.17,26.18,26.16,26.16,8258.527827648113,10.9256,10.9297,10.9214,10.9214,8258.5278
2007-02-22 13:50:00,26.17,26.18,26.16,26.17,13644.52423698384,10.9256,10.9297,10.9214,10.9256,13644.5242
2007-02-22 14:00:00,26.16,26.18,26.16,26.16,64811.49012567324,10.9214,10.9297,10.9214,10.9214,64811.4901
2007-02-22 14:10:00,26.17,26.18,26.14,26.14,30520.64631956912,10.9256,10.9297,10.913,10.913,30520.6463
2007-02-22 14:20:00,26.15,26.16,26.13,26.14,23698.384201077195,10.9172,10.9214,10.9089,10.913,23698.3842
2007-02-22 14:30:00,26.14,26.16,26.08,26.16,66606.82226211848,10.913,10.9214,10.888,10.9214,66606.8223
2007-02-22 14:40:00,26.16,26.17,26.09,26.12,29084.38061041292,10.9214,10.9256,10.8922,10.9047,29084.3806
2007-02-22 14:50:00,26.12,26.16,26.12,26.16,20466.78635547576,10.9047,10.9214,10.9047,10.9214,20466.7864
2007-02-22 15:00:00,26.14,26.17,26.14,26.16,21005.38599640933,10.913,10.9256,10.913,10.9214,21005.386
2007-02-22 15:10:00,26.16,26.18,26.14,26.14,24775.58348294434,10.9214,10.9297,10.913,10.913,24775.5835
2007-02-22 15:20:00,26.15,26.17,26.14,26.14,27109.515260323155,10.9172,10.9256,10.913,10.913,27109.5153
2007-02-22 15:30:00,26.15,26.16,26.15,26.15,40933.57271095152,10.9172,10.9214,10.9172,10.9172,40933.5727
2007-02-22 15:40:00,26.15,26.19,26.15,26.18,35727.10951526032,10.9172,10.9339,10.9172,10.9297,35727.1095
2007-02-22 15:50:00,26.18,26.18,26.16,26.16,53859.96409335727,10.9297,10.9297,10.9214,10.9214,53859.9641
2007-02-23 09:30:00,26.17,26.19,26.16,26.16,9874.326750448832,10.9256,10.9339,10.9214,10.9214,9874.3268
2007-02-23 09:40:00,26.16,26.17,26.08,26.15,26032.31597845601,10.9214,10.9256,10.888,10.9172,26032.316
2007-02-23 09:50:00,26.15,26.16,26.13,26.13,5385.996409335727,10.9172,10.9214,10.9089,10.9089,5385.9964
2007-02-23 10:00:00,26.13,26.2,26.12,26.18,22262.118491921003,10.9089,10.9381,10.9047,10.9297,22262.1185
2007-02-23 10:10:00,26.18,26.19,26.15,26.17,9335.72710951526,10.9297,10.9339,10.9172,10.9256,9335.7271
2007-02-23 10:20:00,26.17,26.18,26.12,26.12,27827.64811490125,10.9256,10.9297,10.9047,10.9047,27827.6481
2007-02-23 10:30:00,26.12,26.16,26.12,26.13,53321.36445242369,10.9047,10.9214,10.9047,10.9089,53321.3645
2007-02-23 10:40:00,26.13,26.13,26.09,26.11,8797.127468581686,10.9089,10.9089,10.8922,10.9005,8797.1275
2007-02-23 10:50:00,26.12,26.16,26.12,26.16,21903.05206463196,10.9047,10.9214,10.9047,10.9214,21903.0521
2007-02-23 11:00:00,26.16,26.19,26.15,26.15,54398.56373429084,10.9214,10.9339,10.9172,10.9172,54398.5637
2007-02-23 11:10:00,26.17,26.18,26.13,26.18,12567.324955116695,10.9256,10.9297,10.9089,10.9297,12567.325
2007-02-23 11:20:00,26.18,26.2,26.15,26.15,9335.72710951526,10.9297,10.9381,10.9172,10.9172,9335.7271
2007-02-23 11:30:00,26.15,26.21,26.15,26.21,5924.596050269299,10.9172,10.9423,10.9172,10.9423,5924.5961
2007-02-23 11:40:00,26.2,26.2,26.16,26.17,7001.795332136444,10.9381,10.9381,10.9214,10.9256,7001.7953
2007-02-23 11:50:00,26.16,26.22,26.16,26.19,12567.324955116695,10.9214,10.9464,10.9214,10.9339,12567.325
2007-02-23 12:00:00,26.18,26.2,26.14,26.14,10233.39317773788,10.9297,10.9381,10.913,10.913,10233.3932
2007-02-23 12:10:00,26.14,26.17,26.13,26.17,13824.057450628365,10.913,10.9256,10.9089,10.9256,13824.0575
2007-02-23 12:20:00,26.16,26.18,26.15,26.16,12028.725314183122,10.9214,10.9297,10.9172,10.9214,12028.7253
2007-02-23 12:30:00,26.17,26.17,26.14,26.15,5565.529622980251,10.9256,10.9256,10.913,10.9172,5565.5296
2007-02-23 12:40:00,26.15,26.17,26.14,26.16,85637.34290843805,10.9172,10.9256,10.913,10.9214,85637.3429
2007-02-23 12:50:00,26.16,26.18,26.15,26.18,15439.856373429082,10.9214,10.9297,10.9172,10.9297,15439.8564
2007-02-23 13:00:00,26.17,26.18,26.16,26.18,10771.992818671451,10.9256,10.9297,10.9214,10.9297,10771.9928
2007-02-23 13:10:00,26.18,26.18,26.16,26.17,8078.994614003589,10.9297,10.9297,10.9214,10.9256,8078.9946
2007-02-23 13:20:00,26.17,26.18,26.17,26.17,20466.78635547576,10.9256,10.9297,10.9256,10.9256,20466.7864
2007-02-23 13:30:00,26.17,26.18,26.17,26.18,7899.461400359065,10.9256,10.9297,10.9256,10.9297,7899.4614
2007-02-23 13:40:00,26.17,26.2,26.17,26.2,22800.71813285457,10.9256,10.9381,10.9256,10.9381,22800.7181
2007-02-23 13:50:00,26.21,26.22,26.2,26.2,8617.594254937163,10.9423,10.9464,10.9381,10.9381,8617.5943
2007-02-23 14:00:00,26.21,26.23,26.2,26.23,18850.987432675043,10.9423,10.9506,10.9381,10.9506,18850.9874
2007-02-23 14:10:00,26.23,26.26,26.22,26.26,18312.38779174147,10.9506,10.9631,10.9464,10.9631,18312.3878
2007-02-23 14:20:00,26.25,26.25,26.22,26.23,40933.57271095152,10.959,10.959,10.9464,10.9506,40933.5727
2007-02-23 14:30:00,26.23,26.28,26.23,26.25,21903.05206463196,10.9506,10.9715,10.9506,10.959,21903.0521
2007-02-23 14:40:00,26.25,26.25,26.23,26.25,16517.055655296226,10.959,10.959,10.9506,10.959,16517.0557
2007-02-23 14:50:00,26.25,26.28,26.25,26.25,21184.919210053857,10.959,10.9715,10.959,10.959,21184.9192
2007-02-23 15:00:00,26.26,26.26,26.23,26.26,11131.0592459605,10.9631,10.9631,10.9506,10.9631,11131.0592
2007-02-23 15:10:00,26.25,26.27,26.25,26.26,12208.258527827646,10.959,10.9673,10.959,10.9631,12208.2585
2007-02-23 15:20:00,26.27,26.27,26.24,26.26,20107.71992818671,10.9673,10.9673,10.9548,10.9631,20107.7199
2007-02-23 15:30:00,26.26,26.26,26.25,26.26,15798.92280071813,10.9631,10.9631,10.959,10.9631,15798.9228
2007-02-23 15:40:00,26.25,26.26,26.25,26.26,14721.723518850986,10.959,10.9631,10.959,10.9631,14721.7235
2007-02-23 15:50:00,26.26,26.26,26.2,26.22,45421.90305206463,10.9631,10.9631,10.9381,10.9464,45421.9031
2007-02-26 09:30:00,26.34,26.36,26.11,26.15,27109.515260323155,10.9965,11.0049,10.9005,10.9172,27109.5153
2007-02-26 09:40:00,26.16,26.22,26.12,26.21,16517.055655296226,10.9214,10.9464,10.9047,10.9423,16517.0557
2007-02-26 09:50:00,26.22,26.22,26.17,26.17,13105.924596050269,10.9464,10.9464,10.9256,10.9256,13105.9246
2007-02-26 10:00:00,26.15,26.21,26.13,26.18,12387.79174147217,10.9172,10.9423,10.9089,10.9297,12387.7917
2007-02-26 10:10:00,26.17,26.21,26.13,26.14,9335.72710951526,10.9256,10.9423,10.9089,10.913,9335.7271
2007-02-26 10:20:00,26.13,26.17,26.11,26.11,12387.79174147217,10.9089,10.9256,10.9005,10.9005,12387.7917
2007-02-26 10:30:00,26.12,26.12,26.11,26.12,6104.129263913823,10.9047,10.9047,10.9005,10.9047,6104.1293
2007-02-26 10:40:00,26.12,26.15,26.1,26.11,34829.443447037695,10.9047,10.9172,10.8963,10.9005,34829.4434
2007-02-26 10:50:00,26.11,26.15,26.1,26.12,16876.122082585276,10.9005,10.9172,10.8963,10.9047,16876.1221
2007-02-26 11:00:00,26.12,26.13,26.11,26.11,15260.323159784555,10.9047,10.9089,10.9005,10.9005,15260.3232
2007-02-26 11:10:00,26.11,26.12,26.03,26.07,39676.84021543985,10.9005,10.9047,10.8671,10.8838,39676.8402
2007-02-26 11:20:00,26.07,26.15,26.07,26.15,17414.721723518847,10.8838,10.9172,10.8838,10.9172,17414.7217
2007-02-26 11:30:00,26.14,26.14,26.1,26.13,7540.394973070017,10.913,10.913,10.8963,10.9089,7540.395
2007-02-26 11:40:00,26.13,26.14,26.11,26.14,5026.929982046678,10.9089,10.913,10.9005,10.913,5026.93
2007-02-26 11:50:00,26.14,26.15,26.14,26.15,8976.660682226211,10.913,10.9172,10.913,10.9172,8976.6607
2007-02-26 12:00:00,26.14,26.15,26.11,26.11,6104.129263913823,10.913,10.9172,10.9005,10.9005,6104.1293
2007-02-26 12:10:00,26.11,26.11,26.07,26.11,19030.520646319565,10.9005,10.9005,10.8838,10.9005,19030.5206
2007-02-26 12:20:00,26.11,26.13,26.1,26.12,8617.594254937163,10.9005,10.9089,10.8963,10.9047,8617.5943
2007-02-26 12:30:00,26.12,26.12,26.08,26.08,22800.71813285457,10.9047,10.9047,10.888,10.888,22800.7181
2007-02-26 12:40:00,26.1,26.1,25.93,25.95,36265.70915619389,10.8963,10.8963,10.8254,10.8337,36265.7092
2007-02-26 12:50:00,25.95,25.96,25.92,25.92,31418.31238779173,10.8337,10.8379,10.8212,10.8212,31418.3124
2007-02-26 13:00:00,25.94,25.98,25.93,25.96,12028.725314183122,10.8295,10.8462,10.8254,10.8379,12028.7253
2007-02-26 13:10:00,25.97,25.98,25.97,25.97,6104.129263913823,10.8421,10.8462,10.8421,10.8421,6104.1293
2007-02-26 13:20:00,25.97,25.98,25.96,25.97,8438.061041292638,10.8421,10.8462,10.8379,10.8421,8438.061
2007-02-26 13:30:00,25.96,26.0,25.96,26.0,6104.129263913823,10.8379,10.8546,10.8379,10.8546,6104.1293
2007-02-26 13:40:00,26.0,26.02,25.99,26.02,8438.061041292638,10.8546,10.8629,10.8504,10.8629,8438.061
2007-02-26 13:50:00,26.02,26.04,26.02,26.04,3949.730700179533,10.8629,10.8713,10.8629,10.8713,3949.7307
2007-02-26 14:00:00,26.03,26.1,26.03,26.08,19748.653500897664,10.8671,10.8963,10.8671,10.888,19748.6535
2007-02-26 14:10:00,26.08,26.11,26.07,26.1,17773.788150807897,10.888,10.9005,10.8838,10.8963,17773.7882
2007-02-26 14:20:00,26.11,26.12,26.1,26.11,8797.127468581686,10.9005,10.9047,10.8963,10.9005,8797.1275
2007-02-26 14:30:00,26.11,26.14,26.11,26.14,16517.055655296226,10.9005,10.913,10.9005,10.913,16517.0557
2007-02-26 14:40:00,26.13,26.13,26.12,26.12,4488.3303411131055,10.9089,10.9089,10.9047,10.9047,4488.3303
2007-02-26 14:50:00,26.13,26.14,26.11,26.12,35727.10951526032,10.9089,10.913,10.9005,10.9047,35727.1095
2007-02-26 15:00:00,26.12,26.12,26.03,26.03,121543.98563734288,10.9047,10.9047,10.8671,10.8671,121543.9856
2007-02-26 15:10:00,26.03,26.07,26.02,26.07,34470.37701974865,10.8671,10.8838,10.8629,10.8838,34470.377
2007-02-26 15:20:00,26.06,26.07,26.06,26.06,25852.782764811487,10.8796,10.8838,10.8796,10.8796,25852.7828
2007-02-26 15:30:00,26.07,26.08,26.06,26.06,36624.77558348294,10.8838,10.888,10.8796,10.8796,36624.7756
2007-02-26 15:40:00,26.06,26.1,26.05,26.07,74326.75044883302,10.8796,10.8963,10.8755,10.8838,74326.7504
2007-02-26 15:50:00,26.06,26.09,26.06,26.07,49910.23339317773,10.8796,10.8922,10.8796,10.8838,49910.2334
2007-02-27 09:30:00,25.93,25.96,25.67,25.76,49910.23339317773,10.8254,10.8379,10.7168,10.7544,49910.2334
2007-02-27 09:40:00,25.76,25.86,25.69,25.81,56014.36265709155,10.7544,10.7962,10.7252,10.7753,56014.3627
2007-02-27 09:50:00,25.84,25.91,25.83,25.86,40035.9066427289,10.7878,10.817,10.7836,10.7962,40035.9066
2007-02-27 10:00:00,25.87,25.9,25.86,25.9,22621.18491921005,10.8003,10.8128,10.7962,10.8128,22621.1849
2007-02-27 10:10:00,25.88,25.96,25.87,25.91,27109.515260323155,10.8045,10.8379,10.8003,10.817,27109.5153
2007-02-27 10:20:00,25.91,25.93,25.9,25.91,27468.581687612204,10.817,10.8254,10.8128,10.817,27468.5817
2007-02-27 10:30:00,25.91,25.96,25.88,25.93,68761.22082585277,10.817,10.8379,10.8045,10.8254,68761.2208
2007-02-27 10:40:00,25.93,25.95,25.86,25.86,35188.509874326744,10.8254,10.8337,10.7962,10.7962,35188.5099
2007-02-27 10:50:00,25.87,25.88,25.79,25.8,16157.989228007178,10.8003,10.8045,10.7669,10.7711,16157.9892
2007-02-27 11:00:00,25.79,25.88,25.76,25.88,28186.7145421903,10.7669,10.8045,10.7544,10.8045,28186.7145
2007-02-27 11:10:00,25.87,25.87,25.84,25.86,18671.45421903052,10.8003,10.8003,10.7878,10.7962,18671.4542
2007-02-27 11:20:00,25.85,25.87,25.84,25.87,9874.326750448832,10.792,10.8003,10.7878,10.8003,9874.3268
2007-02-27 11:30:00,25.86,25.87,25.85,25.87,16157.989228007178,10.7962,10.8003,10.792,10.8003,16157.9892
2007-02-27 11:40:00,25.87,25.87,25.84,25.84,35727.10951526032,10.8003,10.8003,10.7878,10.7878,35727.1095
2007-02-27 11:50:00,25.84,25.84,25.76,25.78,22262.118491921003,10.7878,10.7878,10.7544,10.7628,22262.1185
2007-02-27 12:00:00,25.78,25.79,25.72,25.72,26211.849192100533,10.7628,10.7669,10.7377,10.7377,26211.8492
2007-02-27 12:10:00,25.72,25.72,25.64,25.66,24596.050269299816,10.7377,10.7377,10.7043,10.7127,24596.0503
2007-02-27 12:20:00,25.66,25.7,25.66,25.67,21543.985637342907,10.7127,10.7294,10.7127,10.7168,21543.9856
2007-02-27 12:30:00,25.67,25.71,25.67,25.67,11131.0592459605,10.7168,10.7335,10.7168,10.7168,11131.0592
2007-02-27 12:40:00,25.68,25.69,25.61,25.63,55296.22980251346,10.721,10.7252,10.6918,10.7001,55296.2298
2007-02-27 12:50:00,25.63,25.63,25.58,25.59,57091.5619389587,10.7001,10.7001,10.6793,10.6834,57091.5619
2007-02-27 13:00:00,25.6,25.67,25.6,25.67,41113.10592459604,10.6876,10.7168,10.6876,10.7168,41113.1059
2007-02-27 13:10:00,25.67,25.69,25.59,25.68,24057.450628366245,10.7168,10.7252,10.6834,10.721,24057.4506
2007-02-27 13:20:00,25.68,25.69,25.67,25.68,37522.44165170556,10.721,10.7252,10.7168,10.721,37522.4417
2007-02-27 13:30:00,25.68,25.72,25.67,25.71,49012.56732495511,10.721,10.7377,10.7168,10.7335,49012.5673
2007-02-27 13:40:00,25.71,25.72,25.64,25.64,60502.69299820466,10.7335,10.7377,10.7043,10.7043,60502.693
2007-02-27 13:50:00,25.65,25.69,25.63,25.64,92639.1382405745,10.7085,10.7252,10.7001,10.7043,92639.1382
2007-02-27 14:00:00,25.64,25.65,25.54,25.54,44703.77019748653,10.7043,10.7085,10.6626,10.6626,44703.7702
2007-02-27 14:10:00,25.53,25.57,25.48,25.51,128904.84739676838,10.6584,10.6751,10.6375,10.65,128904.8474
2007-02-27 14:20:00,25.52,25.54,25.39,25.39,85816.87612208257,10.6542,10.6626,10.5999,10.5999,85816.8761
2007-02-27 14:30:00,25.39,25.49,25.33,25.46,79892.28007181328,10.5999,10.6417,10.5749,10.6292,79892.2801
2007-02-27 14:40:00,25.47,25.48,25.41,25.41,43447.037701974856,10.6333,10.6375,10.6083,10.6083,43447.0377
2007-02-27 14:50:00,25.41,25.47,25.18,25.32,85637.34290843805,10.6083,10.6333,10.5123,10.5707,85637.3429
2007-02-27 15:00:00,25.32,25.35,25.11,25.18,74685.81687612207,10.5707,10.5832,10.483,10.5123,74685.8169
2007-02-27 15:10:00,25.35,25.45,25.17,25.35,47576.30161579892,10.5832,10.625,10.5081,10.5832,47576.3016
2007-02-27 15:20:00,25.33,25.46,25.3,25.31,53859.96409335727,10.5749,10.6292,10.5624,10.5665,53859.9641
2007-02-27 15:30:00,25.32,25.37,25.25,25.3,81867.14542190304,10.5707,10.5916,10.5415,10.5624,81867.1454
2007-02-27 15:40:00,25.3,25.33,25.26,25.32,28904.8473967684,10.5624,10.5749,10.5457,10.5707,28904.8474
2007-02-27 15:50:00,25.32,25.34,25.3,25.3,18671.45421903052,10.5707,10.5791,10.5624,10.5624,18671.4542
2007-02-28 09:30:00,25.23,25.39,25.2,25.39,142908.43806104126,10.5331,10.5999,10.5206,10.5999,142908.4381
2007-02-28 09:40:00,25.37,25.45,25.27,25.41,80789.9461400359,10.5916,10.625,10.5498,10.6083,80789.9461
2007-02-28 09:50:00,25.4,25.55,25.27,25.55,77917.4147217235,10.6041,10.6667,10.5498,10.6667,77917.4147
2007-02-28 10:00:00,25.39,25.53,25.39,25.4,100000.0,10.5999,10.6584,10.5999,10.6041,100000.0
2007-02-28 10:10:00,25.41,25.51,25.39,25.44,93536.80430879712,10.6083,10.65,10.5999,10.6208,93536.8043
2007-02-28 10:20:00,25.45,25.5,25.34,25.44,75763.01615798922,10.625,10.6459,10.5791,10.6208,75763.0162
2007-02-28 10:30:00,25.43,25.48,25.35,25.4,95870.73608617592,10.6166,10.6375,10.5832,10.6041,95870.7361
2007-02-28 10:40:00,25.4,25.48,25.4,25.42,89946.14003590663,10.6041,10.6375,10.6041,10.6125,89946.14
2007-02-28 10:50:00,25.4,25.46,25.3,25.43,56373.4290843806,10.6041,10.6292,10.5624,10.6166,56373.4291
2007-02-28 11:00:00,25.35,25.46,25.34,25.42,61759.42549371633,10.5832,10.6292,10.5791,10.6125,61759.4255
2007-02-28 11:10:00,25.4,25.42,25.33,25.39,74865.3500897666,10.6041,10.6125,10.5749,10.5999,74865.3501
2007-02-28 11:20:00,25.39,25.42,25.33,25.39,53141.83123877917,10.5999,10.6125,10.5749,10.5999,53141.8312
2007-02-28 11:30:00,25.39,25.42,25.35,25.4,43626.57091561938,10.5999,10.6125,10.5832,10.6041,43626.5709
2007-02-28 11:40:00,25.4,25.42,25.35,25.35,57091.5619389587,10.6041,10.6125,10.5832,10.5832,57091.5619
2007-02-28 11:50:00,25.33,25.41,25.29,25.37,57630.16157989227,10.5749,10.6083,10.5582,10.5916,57630.1616
2007-02-28 12:00:00,25.35,25.37,25.29,25.34,59964.093357271086,10.5832,10.5916,10.5582,10.5791,59964.0934
2007-02-28 12:10:00,25.36,25.39,25.3,25.34,50807.89946140035,10.5874,10.5999,10.5624,10.5791,50807.8995
2007-02-28 12:20:00,25.38,25.38,25.32,25.32,45242.3698384201,10.5958,10.5958,10.5707,10.5707,45242.3698
2007-02-28 12:30:00,25.33,25.35,25.32,25.34,37163.37522441651,10.5749,10.5832,10.5707,10.5791,37163.3752
2007-02-28 12:40:00,25.34,25.43,25.34,25.4,182226.21184919207,10.5791,10.6166,10.5791,10.6041,182226.2118
2007-02-28 12:50:00,25.4,25.45,25.4,25.44,76122.08258527826,10.6041,10.625,10.6041,10.6208,76122.0826
2007-02-28 13:00:00,25.44,25.46,25.43,25.45,148114.90125673247,10.6208,10.6292,10.6166,10.625,148114.9013
2007-02-28 13:10:00,25.45,25.45,25.42,25.43,127109.51526032314,10.625,10.625,10.6125,10.6166,127109.5153
2007-02-28 13:20:00,25.41,25.49,25.4,25.45,144165.17055655294,10.6083,10.6417,10.6041,10.625,144165.1706
2007-02-28 13:30:00,25.45,25.48,25.43,25.47,49012.56732495511,10.625,10.6375,10.6166,10.6333,49012.5673
2007-02-28 13:40:00,25.45,25.47,25.43,25.45,64452.42369838419,10.625,10.6333,10.6166,10.625,64452.4237
2007-02-28 13:50:00,25.45,25.48,25.43,25.47,40215.43985637342,10.625,10.6375,10.6166,10.6333,40215.4399
2007-02-28 14:00:00,25.47,25.5,25.44,25.46,113644.52423698382,10.6333,10.6459,10.6208,10.6292,113644.5242
2007-02-28 14:10:00,25.47,25.48,25.43,25.43,65529.62298025133,10.6333,10.6375,10.6166,10.6166,65529.623
2007-02-28 14:20:00,25.43,25.45,25.42,25.43,65350.08976660681,10.6166,10.625,10.6125,10.6166,65350.0898
2007-02-28 14:30:00,25.43,25.44,25.42,25.43,105206.4631956912,10.6166,10.6208,10.6125,10.6166,105206.4632
2007-02-28 14:40:00,25.43,25.46,25.42,25.44,82405.7450628366,10.6166,10.6292,10.6125,10.6208,82405.7451
2007-02-28 14:50:00,25.44,25.45,25.42,25.44,26391.38240574506,10.6208,10.625,10.6125,10.6208,26391.3824
2007-02-28 15:00:00,25.45,25.49,25.45,25.48,29263.913824057447,10.625,10.6417,10.625,10.6375,29263.9138
2007-02-28 15:10:00,25.48,25.52,25.48,25.52,92998.20466786354,10.6375,10.6542,10.6375,10.6542,92998.2047
2007-02-28 15:20:00,25.52,25.54,25.5,25.54,122082.58527827646,10.6542,10.6626,10.6459,10.6626,122082.5853
2007-02-28 15:30:00,25.54,25.56,25.52,25.54,150628.36624775582,10.6626,10.6709,10.6542,10.6626,150628.3662
2007-02-28 15:40:00,25.54,25.56,25.51,25.54,79174.14721723518,10.6626,10.6709,10.65,10.6626,79174.1472
2007-02-28 15:50:00,25.54,25.62,25.52,25.57,150628.36624775582,10.6626,10.696,10.6542,10.6751,150628.3662
2007-03-01 09:30:00,25.34,25.54,24.93,25.51,92280.07181328544,10.5791,10.6626,10.4079,10.65,92280.0718
2007-03-01 09:40:00,25.51,25.53,25.11,25.16,59784.56014362656,10.65,10.6584,10.483,10.5039,59784.5601
2007-03-01 09:50:00,25.12,25.24,25.1,25.2,58707.360861759415,10.4872,10.5373,10.4789,10.5206,58707.3609
2007-03-01 10:00:00,25.2,25.53,25.16,25.23,99640.93357271094,10.5206,10.6584,10.5039,10.5331,99640.9336
2007-03-01 10:10:00,25.25,25.54,25.24,25.54,84021.54398563733,10.5415,10.6626,10.5373,10.6626,84021.544
2007-03-01 10:20:00,25.53,25.59,25.39,25.57,105924.59605026928,10.6584,10.6834,10.5999,10.6751,105924.5961
2007-03-01 10:30:00,25.57,25.66,25.47,25.66,126929.98204667862,10.6751,10.7127,10.6333,10.7127,126929.982
2007-03-01 10:40:00,25.67,25.68,25.45,25.57,96229.80251346498,10.7168,10.721,10.625,10.6751,96229.8025
2007-03-01 10:50:00,25.66,25.73,25.57,25.61,164811.4901256732,10.7127,10.7419,10.6751,10.6918,164811.4901
2007-03-01 11:00:00,25.63,25.68,25.6,25.62,71095.15260323159,10.7001,10.721,10.6876,10.696,71095.1526
2007-03-01 11:10:00,25.61,25.79,25.61,25.77,61759.42549371633,10.6918,10.7669,10.6918,10.7586,61759.4255
2007-03-01 11:20:00,25.77,25.9,25.62,25.68,117594.25493716336,10.7586,10.8128,10.696,10.721,117594.2549
2007-03-01 11:30:00,25.89,25.97,25.62,25.86,93536.80430879712,10.8087,10.8421,10.696,10.7962,93536.8043
2007-03-01 11:40:00,25.86,25.95,25.73,25.87,98204.66786355474,10.7962,10.8337,10.7419,10.8003,98204.6679
2007-03-01 11:50:00,25.87,25.97,25.79,25.83,71633.75224416515,10.8003,10.8421,10.7669,10.7836,71633.7522
2007-03-01 12:00:00,25.84,25.94,25.8,25.83,256732.4955116696,10.7878,10.8295,10.7711,10.7836,256732.4955
2007-03-01 12:10:00,25.84,25.88,25.71,25.71,62836.62477558347,10.7878,10.8045,10.7335,10.7335,62836.6248
2007-03-01 12:20:00,25.71,25.76,25.69,25.7,37342.90843806104,10.7335,10.7544,10.7252,10.7294,37342.9084
2007-03-01 12:30:00,25.71,25.74,25.69,25.72,33034.11131059245,10.7335,10.7461,10.7252,10.7377,33034.1113
2007-03-01 12:40:00,25.72,25.76,25.72,25.76,18491.921005386,10.7377,10.7544,10.7377,10.7544,18491.921
2007-03-01 12:50:00,25.74,25.76,25.73,25.73,34111.3105924596,10.7461,10.7544,10.7419,10.7419,34111.3106
2007-03-01 13:00:00,25.73,25.76,25.72,25.73,81149.01256732494,10.7419,10.7544,10.7377,10.7419,81149.0126
2007-03-01 13:10:00,25.73,25.73,25.71,25.71,19928.186714542186,10.7419,10.7419,10.7335,10.7335,19928.1867
2007-03-01 13:20:00,25.7,25.71,25.69,25.69,25852.782764811487,10.7294,10.7335,10.7252,10.7252,25852.7828
2007-03-01 13:30:00,25.7,25.72,25.64,25.65,42369.83842010771,10.7294,10.7377,10.7043,10.7085,42369.8384
2007-03-01 13:40:00,25.64,25.76,25.63,25.76,62118.49192100538,10.7043,10.7544,10.7001,10.7544,62118.4919
2007-03-01 13:50:00,25.77,25.8,25.73,25.78,40035.9066427289,10.7586,10.7711,10.7419,10.7628,40035.9066
2007-03-01 14:00:00,25.79,25.84,25.76,25.77,29982.046678635543,10.7669,10.7878,10.7544,10.7586,29982.0467
2007-03-01 14:10:00,25.76,25.76,25.71,25.71,44703.77019748653,10.7544,10.7544,10.7335,10.7335,44703.7702
2007-03-01 14:20:00,25.71,25.71,25.65,25.65,29084.38061041292,10.7335,10.7335,10.7085,10.7085,29084.3806
2007-03-01 14:30:00,25.64,25.73,25.64,25.71,36265.70915619389,10.7043,10.7419,10.7043,10.7335,36265.7092
2007-03-01 14:40:00,25.71,25.74,25.68,25.74,33213.64452423698,10.7335,10.7461,10.721,10.7461,33213.6445
2007-03-01 14:50:00,25.74,25.78,25.7,25.73,60861.75942549371,10.7461,10.7628,10.7294,10.7419,60861.7594
2007-03-01 15:00:00,25.74,25.83,25.73,25.81,126929.98204667862,10.7461,10.7836,10.7419,10.7753,126929.982
2007-03-01 15:10:00,25.81,25.84,25.79,25.83,61400.35906642728,10.7753,10.7878,10.7669,10.7836,61400.3591
2007-03-01 15:20:00,25.83,25.83,25.76,25.78,110771.99281867144,10.7836,10.7836,10.7544,10.7628,110771.9928
2007-03-01 15:30:00,25.77,25.84,25.76,25.84,114183.1238779174,10.7586,10.7878,10.7544,10.7878,114183.1239
2007-03-01 15:40:00,25.83,25.84,25.82,25.82,82944.34470377018,10.7836,10.7878,10.7795,10.7795,82944.3447
2007-03-01 15:50:00,25.83,25.83,25.78,25.78,98204.66786355474,10.7836,10.7836,10.7628,10.7628,98204.6679
2007-03-02 09:30:00,25.65,25.75,25.53,25.62,56014.36265709155,10.7085,10.7502,10.6584,10.696,56014.3627
2007-03-02 09:40:00,25.64,25.71,25.61,25.69,97307.00179533212,10.7043,10.7335,10.6918,10.7252,97307.0018
2007-03-02 09:50:00,25.69,25.71,25.68,25.7,30341.1131059246,10.7252,10.7335,10.721,10.7294,30341.1131
2007-03-02 10:00:00,25.69,25.7,25.62,25.62,118671.45421903052,10.7252,10.7294,10.696,10.696,118671.4542
2007-03-02 10:10:00,25.62,25.63,25.61,25.62,30341.1131059246,10.696,10.7001,10.6918,10.696,30341.1131
2007-03-02 10:20:00,25.62,25.62,25.57,25.59,16517.055655296226,10.696,10.696,10.6751,10.6834,16517.0557
2007-03-02 10:30:00,25.59,25.63,25.59,25.6,26570.915619389583,10.6834,10.7001,10.6834,10.6876,26570.9156
2007-03-02 10:40:00,25.59,25.64,25.58,25.62,98563.7342908438,10.6834,10.7043,10.6793,10.696,98563.7343
2007-03-02 10:50:00,25.61,25.62,25.59,25.61,64991.02333931776,10.6918,10.696,10.6834,10.6918,64991.0233
2007-03-02 11:00:00,25.61,25.62,25.58,25.6,12926.391382405744,10.6918,10.696,10.6793,10.6876,12926.3914
2007-03-02 11:10:00,25.6,25.67,25.58,25.67,31238.779174147214,10.6876,10.7168,10.6793,10.7168,31238.7792
2007-03-02 11:20:00,25.66,25.68,25.62,25.64,16517.055655296226,10.7127,10.721,10.696,10.7043,16517.0557
2007-03-02 11:30:00,25.63,25.63,25.59,25.59,15080.789946140034,10.7001,10.7001,10.6834,10.6834,15080.7899
2007-03-02 11:40:00,25.61,25.62,25.59,25.62,51166.9658886894,10.6918,10.696,10.6834,10.696,51166.9659
2007-03-02 11:50:00,25.61,25.62,25.57,25.57,22980.2513464991,10.6918,10.696,10.6751,10.6751,22980.2513
2007-03-02 12:00:00,25.57,25.57,25.55,25.56,46319.56912028725,10.6751,10.6751,10.6667,10.6709,46319.5691
2007-03-02 12:10:00,25.55,25.56,25.46,25.47,26570.915619389583,10.6667,10.6709,10.6292,10.6333,26570.9156
2007-03-02 12:20:00,25.47,25.47,25.45,25.45,22800.71813285457,10.6333,10.6333,10.625,10.625,22800.7181
2007-03-02 12:30:00,25.44,25.45,25.4,25.44,35188.509874326744,10.6208,10.625,10.6041,10.6208,35188.5099
2007-03-02 12:40:00,25.45,25.47,25.42,25.44,21543.985637342907,10.625,10.6333,10.6125,10.6208,21543.9856
2007-03-02 12:50:00,25.45,25.45,25.4,25.43,58707.360861759415,10.625,10.625,10.6041,10.6166,58707.3609
2007-03-02 13:00:00,25.42,25.43,25.38,25.39,62118.49192100538,10.6125,10.6166,10.5958,10.5999,62118.4919
2007-03-02 13:10:00,25.39,25.4,25.35,25.36,24236.98384201077,10.5999,10.6041,10.5832,10.5874,24236.9838
2007-03-02 13:20:00,25.37,25.38,25.28,25.29,66965.88868940753,10.5916,10.5958,10.554,10.5582,66965.8887
2007-03-02 13:30:00,25.3,25.32,25.26,25.29,43985.637342908434,10.5624,10.5707,10.5457,10.5582,43985.6373
2007-03-02 13:40:00,25.28,25.33,25.25,25.3,22082.58527827648,10.554,10.5749,10.5415,10.5624,22082.5853
2007-03-02 13:50:00,25.29,25.32,25.27,25.29,60323.159784560135,10.5582,10.5707,10.5498,10.5582,60323.1598
2007-03-02 14:00:00,25.29,25.29,25.21,25.23,47755.83482944344,10.5582,10.5582,10.5248,10.5331,47755.8348
2007-03-02 14:10:00,25.22,25.26,25.22,25.24,89766.60682226211,10.529,10.5457,10.529,10.5373,89766.6068
2007-03-02 14:20:00,25.23,25.24,25.22,25.23,101436.2657091562,10.5331,10.5373,10.529,10.5331,101436.2657
2007-03-02 14:30:00,25.23,25.24,25.21,25.24,69838.42010771991,10.5331,10.5373,10.5248,10.5373,69838.4201
2007-03-02 14:40:00,25.25,25.34,25.23,25.34,82944.34470377018,10.5415,10.5791,10.5331,10.5791,82944.3447
2007-03-02 14:50:00,25.34,25.34,25.27,25.29,72172.35188509873,10.5791,10.5791,10.5498,10.5582,72172.3519
2007-03-02 15:00:00,25.3,25.35,25.28,25.3,93716.33752244164,10.5624,10.5832,10.554,10.5624,93716.3375
2007-03-02 15:10:00,25.29,25.34,25.29,25.32,59425.49371633752,10.5582,10.5791,10.5582,10.5707,59425.4937
2007-03-02 15:20:00,25.31,25.32,25.3,25.32,20646.319569120285,10.5665,10.5707,10.5624,10.5707,20646.3196
2007-03-02 15:30:00,25.31,25.35,25.28,25.34,44165.17055655296,10.5665,10.5832,10.554,10.5791,44165.1706
2007-03-02 15:40:00,25.34,25.36,25.3,25.32,50628.36624775583,10.5791,10.5874,10.5624,10.5707,50628.3662
2007-03-02 15:50:00,25.32,25.33,25.25,25.25,94254.93716337522,10.5707,10.5749,10.5415,10.5415,94254.9372
2007-03-05 09:30:00,24.81,25.0,24.67,24.96,82944.34470377018,10.3578,10.4371,10.2993,10.4204,82944.3447
2007-03-05 09:40:00,24.95,24.96,24.81,24.87,48114.90125673249,10.4162,10.4204,10.3578,10.3828,48114.9013
2007-03-05 09:50:00,24.86,24.96,24.86,24.95,91202.8725314183,10.3787,10.4204,10.3787,10.4162,91202.8725
2007-03-05 10:00:00,24.95,24.99,24.88,24.99,61759.42549371633,10.4162,10.4329,10.387,10.4329,61759.4255
2007-03-05 10:10:00,24.99,25.09,24.98,24.99,89766.60682226211,10.4329,10.4747,10.4288,10.4329,89766.6068
2007-03-05 10:20:00,24.99,25.03,24.93,25.03,53321.36445242369,10.4329,10.4496,10.4079,10.4496,53321.3645
2007-03-05 10:30:00,25.02,25.03,24.95,24.98,98563.7342908438,10.4455,10.4496,10.4162,10.4288,98563.7343
2007-03-05 10:40:00,24.98,25.05,24.98,25.0,35008.97666068222,10.4288,10.458,10.4288,10.4371,35008.9767
2007-03-05 10:50:00,25.01,25.08,25.0,25.08,68761.22082585277,10.4413,10.4705,10.4371,10.4705,68761.2208
2007-03-05 11:00:00,25.08,25.24,25.07,25.23,72710.95152603231,10.4705,10.5373,10.4663,10.5331,72710.9515
2007-03-05 11:10:00,25.25,25.25,25.19,25.22,19569.12028725314,10.5415,10.5415,10.5164,10.529,19569.1203
2007-03-05 11:20:00,25.23,25.23,25.17,25.18,28725.314183123875,10.5331,10.5331,10.5081,10.5123,28725.3142
2007-03-05 11:30:00,25.19,25.19,25.15,25.15,29263.913824057447,10.5164,10.5164,10.4997,10.4997,29263.9138
2007-03-05 11:40:00,25.15,25.15,25.08,25.15,49371.63375224416,10.4997,10.4997,10.4705,10.4997,49371.6338
2007-03-05 11:50:00,25.15,25.16,25.07,25.1,153321.36445242367,10.4997,10.5039,10.4663,10.4789,153321.3645
2007-03-05 12:00:00,25.1,25.1,25.06,25.08,23518.85098743267,10.4789,10.4789,10.4622,10.4705,23518.851
2007-03-05 12:10:00,25.07,25.12,25.07,25.07,71274.68581687611,10.4663,10.4872,10.4663,10.4663,71274.6858
2007-03-05 12:20:00,25.07,25.09,25.06,25.08,27648.11490125673,10.4663,10.4747,10.4622,10.4705,27648.1149
2007-03-05 12:30:00,25.08,25.08,25.03,25.03,62836.62477558347,10.4705,10.4705,10.4496,10.4496,62836.6248
2007-03-05 12:40:00,25.03,25.07,25.03,25.05,25493.71633752244,10.4496,10.4663,10.4496,10.458,25493.7163
2007-03-05 12:50:00,25.04,25.11,24.99,24.99,33034.11131059245,10.4538,10.483,10.4329,10.4329,33034.1113
2007-03-05 13:00:00,24.99,25.0,24.98,24.99,10233.39317773788,10.4329,10.4371,10.4288,10.4329,10233.3932
2007-03-05 13:10:00,24.98,25.05,24.98,25.03,13644.52423698384,10.4288,10.458,10.4288,10.4496,13644.5242
2007-03-05 13:20:00,25.03,25.03,24.98,25.02,13105.924596050269,10.4496,10.4496,10.4288,10.4455,13105.9246
2007-03-05 13:30:00,25.03,25.05,25.01,25.05,11669.658886894074,10.4496,10.458,10.4413,10.458,11669.6589
2007-03-05 13:40:00,25.05,25.08,25.05,25.07,32136.445242369835,10.458,10.4705,10.458,10.4663,32136.4452
2007-03-05 13:50:00,25.08,25.08,25.05,25.08,19389.58707360861,10.4705,10.4705,10.458,10.4705,19389.5871
2007-03-05 14:00:00,25.09,25.11,25.08,25.1,16337.522441651705,10.4747,10.483,10.4705,10.4789,16337.5224
2007-03-05 14:10:00,25.1,25.12,25.01,25.02,18850.987432675043,10.4789,10.4872,10.4413,10.4455,18850.9874
2007-03-05 14:20:00,25.02,25.06,25.0,25.01,14901.256732495507,10.4455,10.4622,10.4371,10.4413,14901.2567
2007-03-05 14:30:00,25.01,25.02,25.0,25.01,17953.321364452422,10.4413,10.4455,10.4371,10.4413,17953.3214
2007-03-05 14:40:00,25.01,25.05,24.98,25.05,31777.378815080785,10.4413,10.458,10.4288,10.458,31777.3788
2007-03-05 14:50:00,25.05,25.05,25.01,25.03,15619.389587073609,10.458,10.458,10.4413,10.4496,15619.3896
2007-03-05 15:00:00,25.03,25.03,24.94,24.95,23159.784560143624,10.4496,10.4496,10.4121,10.4162,23159.7846
2007-03-05 15:10:00,24.94,24.97,24.9,24.94,50807.89946140035,10.4121,10.4246,10.3954,10.4121,50807.8995
2007-03-05 15:20:00,24.93,25.01,24.93,25.01,49910.23339317773,10.4079,10.4413,10.4079,10.4413,49910.2334
2007-03-05 15:30:00,25.02,25.02,24.93,24.93,24057.450628366245,10.4455,10.4455,10.4079,10.4079,24057.4506
2007-03-05 15:40:00,24.93,24.93,24.89,24.91,33034.11131059245,10.4079,10.4079,10.3912,10.3995,33034.1113
2007-03-05 15:50:00,24.91,24.91,24.76,24.83,126391.38240574504,10.3995,10.3995,10.3369,10.3661,126391.3824
2007-03-06 09:30:00,24.9,25.01,24.86,24.9,58168.76122082584,10.3954,10.4413,10.3787,10.3954,58168.7612
2007-03-06 09:40:00,24.89,25.08,24.87,25.04,50628.36624775583,10.3912,10.4705,10.3828,10.4538,50628.3662
2007-03-06 09:50:00,25.04,25.08,25.01,25.05,63734.29084380609,10.4538,10.4705,10.4413,10.458,63734.2908
2007-03-06 10:00:00,25.03,25.09,25.03,25.03,45601.43626570915,10.4496,10.4747,10.4496,10.4496,45601.4363
2007-03-06 10:10:00,25.03,25.08,25.02,25.06,63195.69120287252,10.4496,10.4705,10.4455,10.4622,63195.6912
2007-03-06 10:20:00,25.07,25.11,25.06,25.1,117055.6552962298,10.4663,10.483,10.4622,10.4789,117055.6553
2007-03-06 10:30:00,25.1,25.1,25.07,25.07,22621.18491921005,10.4789,10.4789,10.4663,10.4663,22621.1849
2007-03-06 10:40:00,25.07,25.09,25.07,25.09,33931.77737881507,10.4663,10.4747,10.4663,10.4747,33931.7774
2007-03-06 10:50:00,25.09,25.12,25.09,25.11,34470.37701974865,10.4747,10.4872,10.4747,10.483,34470.377
2007-03-06 11:00:00,25.1,25.17,25.1,25.15,54578.09694793536,10.4789,10.5081,10.4789,10.4997,54578.0969
2007-03-06 11:10:00,25.14,25.16,25.13,25.14,24775.58348294434,10.4956,10.5039,10.4914,10.4956,24775.5835
2007-03-06 11:20:00,25.14,25.22,25.14,25.22,49192.10053859963,10.4956,10.529,10.4956,10.529,49192.1005
2007-03-06 11:30:00,25.21,25.24,25.2,25.21,31956.91202872531,10.5248,10.5373,10.5206,10.5248,31956.912
2007-03-06 11:40:00,25.22,25.27,25.2,25.2,26032.31597845601,10.529,10.5498,10.5206,10.5206,26032.316
2007-03-06 11:50:00,25.21,25.21,25.17,25.2,14901.256732495507,10.5248,10.5248,10.5081,10.5206,14901.2567
2007-03-06 12:00:00,25.2,25.25,25.19,25.22,16696.58886894075,10.5206,10.5415,10.5164,10.529,16696.5889
2007-03-06 12:10:00,25.22,25.22,25.17,25.18,9694.793536804307,10.529,10.529,10.5081,10.5123,9694.7935
2007-03-06 12:20:00,25.18,25.18,25.14,25.14,13285.457809694792,10.5123,10.5123,10.4956,10.4956,13285.4578
2007-03-06 12:30:00,25.14,25.21,25.14,25.18,13464.991023339317,10.4956,10.5248,10.4956,10.5123,13464.991
2007-03-06 12:40:00,25.18,25.21,25.15,25.21,9694.793536804307,10.5123,10.5248,10.4997,10.5248,9694.7935
2007-03-06 12:50:00,25.2,25.2,25.17,25.18,9156.193895870734,10.5206,10.5206,10.5081,10.5123,9156.1939
2007-03-06 13:00:00,25.18,25.21,25.17,25.19,17594.254937163372,10.5123,10.5248,10.5081,10.5164,17594.2549
2007-03-06 13:10:00,25.19,25.19,25.17,25.17,9694.793536804307,10.5164,10.5164,10.5081,10.5081,9694.7935
2007-03-06 13:20:00,25.17,25.22,25.17,25.22,18671.45421903052,10.5081,10.529,10.5081,10.529,18671.4542
2007-03-06 13:30:00,25.21,25.27,25.2,25.25,40574.50628366247,10.5248,10.5498,10.5206,10.5415,40574.5063
2007-03-06 13:40:00,25.26,25.34,25.26,25.34,48833.03411131058,10.5457,10.5791,10.5457,10.5791,48833.0341
2007-03-06 13:50:00,25.34,25.35,25.33,25.35,44524.236983842005,10.5791,10.5832,10.5749,10.5832,44524.237
2007-03-06 14:00:00,25.35,25.4,25.35,25.35,44703.77019748653,10.5832,10.6041,10.5832,10.5832,44703.7702
2007-03-06 14:10:00,25.35,25.4,25.35,25.4,43806.10412926391,10.5832,10.6041,10.5832,10.6041,43806.1041
2007-03-06 14:20:00,25.39,25.45,25.39,25.44,213285.45780969475,10.5999,10.625,10.5999,10.6208,213285.4578
2007-03-06 14:30:00,25.44,25.51,25.43,25.48,67324.95511669658,10.6208,10.65,10.6166,10.6375,67324.9551
2007-03-06 14:40:00,25.47,25.54,25.46,25.52,63375.22441651705,10.6333,10.6626,10.6292,10.6542,63375.2244
2007-03-06 14:50:00,25.52,25.56,25.52,25.54,59605.02692998204,10.6542,10.6709,10.6542,10.6626,59605.0269
2007-03-06 15:00:00,25.54,25.56,25.52,25.55,91202.8725314183,10.6626,10.6709,10.6542,10.6667,91202.8725
2007-03-06 15:10:00,25.55,25.59,25.55,25.57,120825.8527827648,10.6667,10.6834,10.6667,10.6751,120825.8528
2007-03-06 15:20:00,25.57,25.57,25.55,25.57,99281.86714542189,10.6751,10.6751,10.6667,10.6751,99281.8671
2007-03-06 15:30:00,25.57,25.57,25.53,25.54,84021.54398563733,10.6751,10.6751,10.6584,10.6626,84021.544
2007-03-06 15:40:00,25.55,25.57,25.54,25.57,122441.65170556551,10.6667,10.6751,10.6626,10.6751,122441.6517
2007-03-06 15:50:00,25.56,25.6,25.55,25.55,174506.28366247754,10.6709,10.6876,10.6667,10.6667,174506.2837
2007-03-07 09:30:00,25.57,25.57,25.33,25.33,29084.38061041292,10.6751,10.6751,10.5749,10.5749,29084.3806
2007-03-07 09:40:00,25.33,25.4,25.3,25.39,48294.43447037701,10.5749,10.6041,10.5624,10.5999,48294.4345
2007-03-07 09:50:00,25.38,25.39,25.29,25.3,27827.64811490125,10.5958,10.5999,10.5582,10.5624,27827.6481
2007-03-07 10:00:00,25.29,25.3,25.23,25.28,31956.91202872531,10.5582,10.5624,10.5331,10.554,31956.912
2007-03-07 10:10:00,25.27,25.28,25.24,25.26,13105.924596050269,10.5498,10.554,10.5373,10.5457,13105.9246
2007-03-07 10:20:00,25.25,25.31,25.25,25.28,31238.779174147214,10.5415,10.5665,10.5415,10.554,31238.7792
2007-03-07 10:30:00,25.29,25.34,25.25,25.32,59784.56014362656,10.5582,10.5791,10.5415,10.5707,59784.5601
2007-03-07 10:40:00,25.32,25.33,25.26,25.27,35547.576301615794,10.5707,10.5749,10.5457,10.5498,35547.5763
2007-03-07 10:50:00,25.27,25.29,25.23,25.24,29084.38061041292,10.5498,10.5582,10.5331,10.5373,29084.3806
2007-03-07 11:00:00,25.24,25.24,25.2,25.23,40574.50628366247,10.5373,10.5373,10.5206,10.5331,40574.5063
2007-03-07 11:10:00,25.22,25.25,25.2,25.24,24057.450628366245,10.529,10.5415,10.5206,10.5373,24057.4506
2007-03-07 11:20:00,25.24,25.31,25.24,25.27,24596.050269299816,10.5373,10.5665,10.5373,10.5498,24596.0503
2007-03-07 11:30:00,25.27,25.28,25.23,25.25,53859.96409335727,10.5498,10.554,10.5331,10.5415,53859.9641
2007-03-07 11:40:00,25.26,25.26,25.23,25.23,28186.7145421903,10.5457,10.5457,10.5331,10.5331,28186.7145
2007-03-07 11:50:00,25.23,25.27,25.23,25.27,25852.782764811487,10.5331,10.5498,10.5331,10.5498,25852.7828
2007-03-07 12:00:00,25.27,25.29,25.25,25.28,33752.24416517055,10.5498,10.5582,10.5415,10.554,33752.2442
2007-03-07 12:10:00,25.29,25.29,25.28,25.28,19748.653500897664,10.5582,10.5582,10.554,10.554,19748.6535
2007-03-07 12:20:00,25.28,25.28,25.26,25.28,22621.18491921005,10.554,10.554,10.5457,10.554,22621.1849
2007-03-07 12:30:00,25.28,25.29,25.28,25.28,7001.795332136444,10.554,10.5582,10.554,10.554,7001.7953
2007-03-07 12:40:00,25.29,25.3,25.28,25.28,11849.192100538598,10.5582,10.5624,10.554,10.554,11849.1921
2007-03-07 12:50:00,25.27,25.28,25.27,25.28,11849.192100538598,10.5498,10.554,10.5498,10.554,11849.1921
2007-03-07 13:00:00,25.28,25.29,25.26,25.29,24236.98384201077,10.554,10.5582,10.5457,10.5582,24236.9838
2007-03-07 13:10:00,25.29,25.29,25.28,25.28,12746.85816876122,10.5582,10.5582,10.554,10.554,12746.8582
2007-03-07 13:20:00,25.28,25.29,25.28,25.28,25852.782764811487,10.554,10.5582,10.554,10.554,25852.7828
2007-03-07 13:30:00,25.28,25.3,25.28,25.29,50448.8330341113,10.554,10.5624,10.554,10.5582,50448.833
2007-03-07 13:40:00,25.29,25.3,25.28,25.28,33572.71095152603,10.5582,10.5624,10.554,10.554,33572.711
2007-03-07 13:50:00,25.28,25.3,25.28,25.3,39317.7737881508,10.554,10.5624,10.554,10.5624,39317.7738
2007-03-07 14:00:00,25.29,25.3,25.23,25.28,29802.51346499101,10.5582,10.5624,10.5331,10.554,29802.5135
2007-03-07 14:10:00,25.28,25.32,25.25,25.32,39856.37342908437,10.554,10.5707,10.5415,10.5707,39856.3734
2007-03-07 14:20:00,25.32,25.35,25.31,25.34,90843.80610412924,10.5707,10.5832,10.5665,10.5791,90843.8061
2007-03-07 14:30:00,25.34,25.35,25.32,25.33,60682.22621184919,10.5791,10.5832,10.5707,10.5749,60682.2262
2007-03-07 14:40:00,25.34,25.37,25.33,25.37,51885.098743267496,10.5791,10.5916,10.5749,10.5916,51885.0987
2007-03-07 14:50:00,25.37,25.4,25.36,25.37,44165.17055655296,10.5916,10.6041,10.5874,10.5916,44165.1706
2007-03-07 15:00:00,25.35,25.4,25.35,25.37,55296.22980251346,10.5832,10.6041,10.5832,10.5916,55296.2298
2007-03-07 15:10:00,25.37,25.4,25.36,25.39,67863.55475763015,10.5916,10.6041,10.5874,10.5999,67863.5548
2007-03-07 15:20:00,25.38,25.39,25.34,25.34,74506.28366247755,10.5958,10.5999,10.5791,10.5791,74506.2837
2007-03-07 15:30:00,25.34,25.35,25.31,25.35,113285.45780969478,10.5791,10.5832,10.5665,10.5832,113285.4578
2007-03-07 15:40:00,25.35,25.36,25.33,25.34,82046.67863554756,10.5832,10.5874,10.5749,10.5791,82046.6786
2007-03-07 15:50:00,25.34,25.38,25.33,25.34,182226.21184919207,10.5791,10.5958,10.5749,10.5791,182226.2118
2007-03-08 09:30:00,25.58,25.62,25.53,25.59,29084.38061041292,10.6793,10.696,10.6584,10.6834,29084.3806
2007-03-08 09:40:00,25.62,25.62,25.58,25.59,137163.3752244165,10.696,10.696,10.6793,10.6834,137163.3752
2007-03-08 09:50:00,25.58,25.62,25.58,25.58,24775.58348294434,10.6793,10.696,10.6793,10.6793,24775.5835
2007-03-08 10:00:00,25.58,25.59,25.54,25.57,68402.15439856373,10.6793,10.6834,10.6626,10.6751,68402.1544
2007-03-08 10:10:00,25.57,25.57,25.54,25.54,40035.9066427289,10.6751,10.6751,10.6626,10.6626,40035.9066
2007-03-08 10:20:00,25.55,25.57,25.51,25.57,18312.38779174147,10.6667,10.6751,10.65,10.6751,18312.3878
2007-03-08 10:30:00,25.57,25.57,25.54,25.56,19389.58707360861,10.6751,10.6751,10.6626,10.6709,19389.5871
2007-03-08 10:40:00,25.56,25.56,25.54,25.54,20107.71992818671,10.6709,10.6709,10.6626,10.6626,20107.7199
2007-03-08 10:50:00,25.54,25.55,25.53,25.54,9156.193895870734,10.6626,10.6667,10.6584,10.6626,9156.1939
2007-03-08 11:00:00,25.54,25.54,25.53,25.53,23877.91741472172,10.6626,10.6626,10.6584,10.6584,23877.9174
2007-03-08 11:10:00,25.53,25.54,25.48,25.48,235906.6427289048,10.6584,10.6626,10.6375,10.6375,235906.6427
2007-03-08 11:20:00,25.47,25.47,25.44,25.45,21184.919210053857,10.6333,10.6333,10.6208,10.625,21184.9192
2007-03-08 11:30:00,25.45,25.47,25.43,25.44,35547.576301615794,10.625,10.6333,10.6166,10.6208,35547.5763
2007-03-08 11:40:00,25.45,25.45,25.44,25.44,14721.723518850986,10.625,10.625,10.6208,10.6208,14721.7235
2007-03-08 11:50:00,25.44,25.44,25.43,25.44,16876.122082585276,10.6208,10.6208,10.6166,10.6208,16876.1221
2007-03-08 12:00:00,25.44,25.45,25.44,25.44,14901.256732495507,10.6208,10.625,10.6208,10.6208,14901.2567
2007-03-08 12:10:00,25.44,25.45,25.44,25.44,13105.924596050269,10.6208,10.625,10.6208,10.6208,13105.9246
2007-03-08 12:20:00,25.44,25.44,25.44,25.44,14183.123877917413,10.6208,10.6208,10.6208,10.6208,14183.1239
2007-03-08 12:30:00,25.44,25.44,25.39,25.4,27109.515260323155,10.6208,10.6208,10.5999,10.6041,27109.5153
2007-03-08 12:40:00,25.4,25.41,25.38,25.38,26032.31597845601,10.6041,10.6083,10.5958,10.5958,26032.316
2007-03-08 12:50:00,25.38,25.42,25.38,25.42,17055.6552962298,10.5958,10.6125,10.5958,10.6125,17055.6553
2007-03-08 13:00:00,25.43,25.45,25.41,25.42,32675.04488330341,10.6166,10.625,10.6083,10.6125,32675.0449
2007-03-08 13:10:00,25.43,25.45,25.42,25.43,9515.260323159782,10.6166,10.625,10.6125,10.6166,9515.2603
2007-03-08 13:20:00,25.43,25.44,25.43,25.44,13644.52423698384,10.6166,10.6208,10.6166,10.6208,13644.5242
2007-03-08 13:30:00,25.43,25.46,25.42,25.44,29263.913824057447,10.6166,10.6292,10.6125,10.6208,29263.9138
2007-03-08 13:40:00,25.44,25.45,25.43,25.45,14183.123877917413,10.6208,10.625,10.6166,10.625,14183.1239
2007-03-08 13:50:00,25.45,25.45,25.43,25.44,18491.921005386,10.625,10.625,10.6166,10.6208,18491.921
2007-03-08 14:00:00,25.43,25.44,25.39,25.44,17594.254937163372,10.6166,10.6208,10.5999,10.6208,17594.2549
2007-03-08 14:10:00,25.42,25.43,25.4,25.41,20287.25314183124,10.6125,10.6166,10.6041,10.6083,20287.2531
2007-03-08 14:20:00,25.42,25.44,25.42,25.42,13285.457809694792,10.6125,10.6208,10.6125,10.6125,13285.4578
2007-03-08 14:30:00,25.42,25.42,25.29,25.34,38420.10771992818,10.6125,10.6125,10.5582,10.5791,38420.1077
2007-03-08 14:40:00,25.34,25.38,25.34,25.35,20466.78635547576,10.5791,10.5958,10.5791,10.5832,20466.7864
2007-03-08 14:50:00,25.35,25.38,25.35,25.38,20107.71992818671,10.5832,10.5958,10.5832,10.5958,20107.7199
2007-03-08 15:00:00,25.38,25.39,25.35,25.37,28007.181328545776,10.5958,10.5999,10.5832,10.5916,28007.1813
2007-03-08 15:10:00,25.37,25.39,25.35,25.38,23518.85098743267,10.5916,10.5999,10.5832,10.5958,23518.851
2007-03-08 15:20:00,25.37,25.38,25.35,25.37,22980.2513464991,10.5916,10.5958,10.5832,10.5916,22980.2513
2007-03-08 15:30:00,25.37,25.38,25.35,25.35,31777.378815080785,10.5916,10.5958,10.5832,10.5832,31777.3788
2007-03-08 15:40:00,25.36,25.37,25.3,25.3,40394.97307001795,10.5874,10.5916,10.5624,10.5624,40394.9731
2007-03-08 15:50:00,25.31,25.36,25.29,25.36,44883.303411131055,10.5665,10.5874,10.5582,10.5874,44883.3034
2007-03-09 09:30:00,25.48,25.56,25.35,25.35,25852.782764811487,10.6375,10.6709,10.5832,10.5832,25852.7828
2007-03-09 09:40:00,25.35,25.39,25.34,25.35,42010.77199281866,10.5832,10.5999,10.5791,10.5832,42010.772
2007-03-09 09:50:00,25.34,25.34,25.23,25.23,31238.779174147214,10.5791,10.5791,10.5331,10.5331,31238.7792
2007-03-09 10:00:00,25.22,25.24,25.14,25.14,28904.8473967684,10.529,10.5373,10.4956,10.4956,28904.8474
2007-03-09 10:10:00,25.14,25.19,25.04,25.05,83303.41113105923,10.4956,10.5164,10.4538,10.458,83303.4111
2007-03-09 10:20:00,25.05,25.19,25.04,25.19,36983.84201077199,10.458,10.5164,10.4538,10.5164,36983.842
2007-03-09 10:30:00,25.19,25.2,25.16,25.17,40754.03949730699,10.5164,10.5206,10.5039,10.5081,40754.0395
2007-03-09 10:40:00,25.18,25.18,25.14,25.15,30700.17953321364,10.5123,10.5123,10.4956,10.4997,30700.1795
2007-03-09 10:50:00,25.15,25.16,25.15,25.15,20825.852782764807,10.4997,10.5039,10.4997,10.4997,20825.8528
2007-03-09 11:00:00,25.15,25.16,25.13,25.14,24236.98384201077,10.4997,10.5039,10.4914,10.4956,24236.9838
2007-03-09 11:10:00,25.14,25.17,25.14,25.17,20646.319569120285,10.4956,10.5081,10.4956,10.5081,20646.3196
2007-03-09 11:20:00,25.17,25.19,25.15,25.19,26929.98204667864,10.5081,10.5164,10.4997,10.5164,26929.982
2007-03-09 11:30:00,25.19,25.22,25.18,25.19,42190.30520646319,10.5164,10.529,10.5123,10.5164,42190.3052
2007-03-09 11:40:00,25.19,25.2,25.19,25.2,19389.58707360861,10.5164,10.5206,10.5164,10.5206,19389.5871
2007-03-09 11:50:00,25.19,25.2,25.18,25.2,17055.6552962298,10.5164,10.5206,10.5123,10.5206,17055.6553
2007-03-09 12:00:00,25.2,25.2,25.18,25.19,19928.186714542186,10.5206,10.5206,10.5123,10.5164,19928.1867
2007-03-09 12:10:00,25.19,25.22,25.19,25.21,24236.98384201077,10.5164,10.529,10.5164,10.5248,24236.9838
2007-03-09 12:20:00,25.21,25.25,25.2,25.24,21543.985637342907,10.5248,10.5415,10.5206,10.5373,21543.9856
2007-03-09 12:30:00,25.25,25.25,25.23,25.23,22441.651705565528,10.5415,10.5415,10.5331,10.5331,22441.6517
2007-03-09 12:40:00,25.24,25.25,25.23,25.24,32136.445242369835,10.5373,10.5415,10.5331,10.5373,32136.4452
2007-03-09 12:50:00,25.24,25.25,25.22,25.24,30879.712746858164,10.5373,10.5415,10.529,10.5373,30879.7127
2007-03-09 13:00:00,25.24,25.25,25.24,25.25,27468.581687612204,10.5373,10.5415,10.5373,10.5415,27468.5817
2007-03-09 13:10:00,25.25,25.26,25.22,25.23,32495.51166965888,10.5415,10.5457,10.529,10.5331,32495.5117
2007-03-09 13:20:00,25.24,25.26,25.23,25.25,16696.58886894075,10.5373,10.5457,10.5331,10.5415,16696.5889
2007-03-09 13:30:00,25.26,25.28,25.23,25.24,15260.323159784555,10.5457,10.554,10.5331,10.5373,15260.3232
2007-03-09 13:40:00,25.24,25.24,25.21,25.22,10592.459605026928,10.5373,10.5373,10.5248,10.529,10592.4596
2007-03-09 13:50:00,25.22,25.22,25.14,25.14,28007.181328545776,10.529,10.529,10.4956,10.4956,28007.1813
2007-03-09 14:00:00,25.13,25.14,25.07,25.12,27827.64811490125,10.4914,10.4956,10.4663,10.4872,27827.6481
2007-03-09 14:10:00,25.13,25.13,25.05,25.05,56193.89587073608,10.4914,10.4914,10.458,10.458,56193.8959
2007-03-09 14:20:00,25.06,25.08,25.05,25.08,31597.84560143626,10.4622,10.4705,10.458,10.4705,31597.8456
2007-03-09 14:30:00,25.08,25.12,25.04,25.11,51885.098743267496,10.4705,10.4872,10.4538,10.483,51885.0987
2007-03-09 14:40:00,25.1,25.13,25.08,25.08,50269.29982046678,10.4789,10.4914,10.4705,10.4705,50269.2998
2007-03-09 14:50:00,25.09,25.12,25.08,25.12,30879.712746858164,10.4747,10.4872,10.4705,10.4872,30879.7127
2007-03-09 15:00:00,25.13,25.13,25.1,25.1,48833.03411131058,10.4914,10.4914,10.4789,10.4789,48833.0341
2007-03-09 15:10:00,25.1,25.1,25.08,25.09,49551.16696588868,10.4789,10.4789,10.4705,10.4747,49551.167
2007-03-09 15:20:00,25.09,25.12,25.08,25.12,50807.89946140035,10.4747,10.4872,10.4705,10.4872,50807.8995
2007-03-09 15:30:00,25.13,25.2,25.12,25.19,38958.70736086175,10.4914,10.5206,10.4872,10.5164,38958.7074
2007-03-09 15:40:00,25.19,25.23,25.19,25.23,22262.118491921003,10.5164,10.5331,10.5164,10.5331,22262.1185
2007-03-09 15:50:00,25.23,25.24,25.2,25.2,64811.49012567324,10.5331,10.5373,10.5206,10.5206,64811.4901
2007-03-12 09:30:00,25.2,25.21,25.11,25.19,11310.592459605024,10.5322,10.5363,10.4945,10.528,11310.5925
2007-03-12 09:40:00,25.2,25.25,25.12,25.12,12208.258527827646,10.5322,10.5531,10.4987,10.4987,12208.2585
2007-03-12 09:50:00,25.1,25.14,25.08,25.08,13105.924596050269,10.4904,10.5071,10.482,10.482,13105.9246
2007-03-12 10:00:00,25.08,25.09,25.03,25.07,26929.98204667864,10.482,10.4862,10.4611,10.4778,26929.982
2007-03-12 10:10:00,25.06,25.15,25.06,25.15,12926.391382405744,10.4736,10.5113,10.4736,10.5113,12926.3914
2007-03-12 10:20:00,25.15,25.15,25.15,25.15,0.0,10.5113,10.5113,10.5113,10.5113,0.0
2007-03-12 10:30:00,25.09,25.13,25.08,25.13,14721.723518850986,10.4862,10.5029,10.482,10.5029,14721.7235
2007-03-12 10:40:00,25.13,25.13,25.11,25.13,10592.459605026928,10.5029,10.5029,10.4945,10.5029,10592.4596
2007-03-12 10:50:00,25.13,25.17,25.13,25.17,12387.79174147217,10.5029,10.5196,10.5029,10.5196,12387.7917
2007-03-12 11:00:00,25.17,25.17,25.13,25.13,13464.991023339317,10.5196,10.5196,10.5029,10.5029,13464.991
2007-03-12 11:10:00,25.13,25.14,25.13,25.14,10053.859964093355,10.5029,10.5071,10.5029,10.5071,10053.86
2007-03-12 11:20:00,25.14,25.14,25.11,25.13,17773.788150807897,10.5071,10.5071,10.4945,10.5029,17773.7882
2007-03-12 11:30:00,25.12,25.14,25.12,25.13,17055.6552962298,10.4987,10.5071,10.4987,10.5029,17055.6553
2007-03-12 11:40:00,25.12,25.14,25.12,25.13,24236.98384201077,10.4987,10.5071,10.4987,10.5029,24236.9838
2007-03-12 11:50:00,25.14,25.14,25.12,25.12,11490.12567324955,10.5071,10.5071,10.4987,10.4987,11490.1257
2007-03-12 12:00:00,25.13,25.17,25.12,25.16,14901.256732495507,10.5029,10.5196,10.4987,10.5154,14901.2567
2007-03-12 12:10:00,25.17,25.18,25.16,25.16,19210.05385996409,10.5196,10.5238,10.5154,10.5154,19210.0539
2007-03-12 12:20:00,25.17,25.17,25.13,25.16,27289.04847396768,10.5196,10.5196,10.5029,10.5154,27289.0485
2007-03-12 12:30:00,25.17,25.18,25.16,25.17,7719.928186714541,10.5196,10.5238,10.5154,10.5196,7719.9282
2007-03-12 12:40:00,25.17,25.18,25.15,25.17,24596.050269299816,10.5196,10.5238,10.5113,10.5196,24596.0503
2007-03-12 12:50:00,25.16,25.18,25.15,25.18,31597.84560143626,10.5154,10.5238,10.5113,10.5238,31597.8456
2007-03-12 13:00:00,25.18,25.2,25.17,25.17,29263.913824057447,10.5238,10.5322,10.5196,10.5196,29263.9138
2007-03-12 13:10:00,25.18,25.18,25.17,25.18,15798.92280071813,10.5238,10.5238,10.5196,10.5238,15798.9228
2007-03-12 13:20:00,25.18,25.2,25.17,25.19,26929.98204667864,10.5238,10.5322,10.5196,10.528,26929.982
2007-03-12 13:30:00,25.2,25.22,25.19,25.22,16157.989228007178,10.5322,10.5405,10.528,10.5405,16157.9892
2007-03-12 13:40:00,25.23,25.26,25.22,25.26,40754.03949730699,10.5447,10.5572,10.5405,10.5572,40754.0395
2007-03-12 13:50:00,25.27,25.27,25.25,25.26,35008.97666068222,10.5614,10.5614,10.5531,10.5572,35008.9767
2007-03-12 14:00:00,25.25,25.26,25.23,25.25,32315.97845601436,10.5531,10.5572,10.5447,10.5531,32315.9785
2007-03-12 14:10:00,25.24,25.28,25.23,25.28,28186.7145421903,10.5489,10.5656,10.5447,10.5656,28186.7145
2007-03-12 14:20:00,25.27,25.37,25.27,25.35,27827.64811490125,10.5614,10.6032,10.5614,10.5949,27827.6481
2007-03-12 14:30:00,25.36,25.41,25.36,25.39,17055.6552962298,10.599,10.6199,10.599,10.6116,17055.6553
2007-03-12 14:40:00,25.4,25.43,25.39,25.42,16337.522441651705,10.6158,10.6283,10.6116,10.6241,16337.5224
2007-03-12 14:50:00,25.42,25.45,25.4,25.4,23518.85098743267,10.6241,10.6366,10.6158,10.6158,23518.851
2007-03-12 15:00:00,25.4,25.4,25.37,25.38,9694.793536804307,10.6158,10.6158,10.6032,10.6074,9694.7935
2007-03-12 15:10:00,25.39,25.4,25.37,25.38,17594.254937163372,10.6116,10.6158,10.6032,10.6074,17594.2549
2007-03-12 15:20:00,25.38,25.38,25.37,25.37,24596.050269299816,10.6074,10.6074,10.6032,10.6032,24596.0503
2007-03-12 15:30:00,25.37,25.38,25.32,25.32,26750.44883303411,10.6032,10.6074,10.5823,10.5823,26750.4488
2007-03-12 15:40:00,25.32,25.37,25.32,25.35,20107.71992818671,10.5823,10.6032,10.5823,10.5949,20107.7199
2007-03-12 15:50:00,25.35,25.35,25.34,25.35,28366.247755834826,10.5949,10.5949,10.5907,10.5949,28366.2478
2007-03-13 09:30:00,25.23,25.23,25.13,25.13,30341.1131059246,10.5447,10.5447,10.5029,10.5029,30341.1131
2007-03-13 09:40:00,25.13,25.15,25.09,25.12,137881.5080789946,10.5029,10.5113,10.4862,10.4987,137881.5081
2007-03-13 09:50:00,25.12,25.23,25.09,25.14,30879.712746858164,10.4987,10.5447,10.4862,10.5071,30879.7127
2007-03-13 10:00:00,25.13,25.16,25.07,25.07,22980.2513464991,10.5029,10.5154,10.4778,10.4778,22980.2513
2007-03-13 10:10:00,25.09,25.14,25.08,25.14,15798.92280071813,10.4862,10.5071,10.482,10.5071,15798.9228
2007-03-13 10:20:00,25.15,25.19,25.15,25.19,23698.384201077195,10.5113,10.528,10.5113,10.528,23698.3842
2007-03-13 10:30:00,25.19,25.19,25.11,25.13,82405.7450628366,10.528,10.528,10.4945,10.5029,82405.7451
2007-03-13 10:40:00,25.14,25.14,25.12,25.13,8617.594254937163,10.5071,10.5071,10.4987,10.5029,8617.5943
2007-03-13 10:50:00,25.13,25.13,25.1,25.1,22980.2513464991,10.5029,10.5029,10.4904,10.4904,22980.2513
2007-03-13 11:00:00,25.11,25.12,25.08,25.09,28904.8473967684,10.4945,10.4987,10.482,10.4862,28904.8474
2007-03-13 11:10:00,25.08,25.16,25.08,25.14,18491.921005386,10.482,10.5154,10.482,10.5071,18491.921
2007-03-13 11:20:00,25.14,25.15,25.12,25.14,20466.78635547576,10.5071,10.5113,10.4987,10.5071,20466.7864
2007-03-13 11:30:00,25.14,25.18,25.14,25.17,18132.854578096943,10.5071,10.5238,10.5071,10.5196,18132.8546
2007-03-13 11:40:00,25.17,25.18,25.15,25.15,24596.050269299816,10.5196,10.5238,10.5113,10.5113,24596.0503
2007-03-13 11:50:00,25.15,25.15,25.12,25.13,107360.86175942548,10.5113,10.5113,10.4987,10.5029,107360.8618
2007-03-13 12:00:00,25.13,25.19,25.13,25.17,104308.79712746856,10.5029,10.528,10.5029,10.5196,104308.7971
2007-03-13 12:10:00,25.16,25.17,25.13,25.15,38061.04129263913,10.5154,10.5196,10.5029,10.5113,38061.0413
2007-03-13 12:20:00,25.14,25.15,25.05,25.07,88150.80789946139,10.5071,10.5113,10.4695,10.4778,88150.8079
2007-03-13 12:30:00,25.07,25.07,25.0,25.04,76660.68222621184,10.4778,10.4778,10.4486,10.4653,76660.6822
2007-03-13 12:40:00,25.04,25.07,25.03,25.05,96409.3357271095,10.4653,10.4778,10.4611,10.4695,96409.3357
2007-03-13 12:50:00,25.07,25.07,24.99,25.02,36983.84201077199,10.4778,10.4778,10.4444,10.4569,36983.842
2007-03-13 13:00:00,25.02,25.05,24.99,25.01,46319.56912028725,10.4569,10.4695,10.4444,10.4528,46319.5691
2007-03-13 13:10:00,25.02,25.02,25.01,25.01,15619.389587073609,10.4569,10.4569,10.4528,10.4528,15619.3896
2007-03-13 13:20:00,25.01,25.05,24.99,25.01,72531.41831238777,10.4528,10.4695,10.4444,10.4528,72531.4183
2007-03-13 13:30:00,25.0,25.0,24.91,24.93,49012.56732495511,10.4486,10.4486,10.411,10.4193,49012.5673
2007-03-13 13:40:00,24.94,24.94,24.87,24.87,50089.76660682225,10.4235,10.4235,10.3942,10.3942,50089.7666
2007-03-13 13:50:00,24.87,24.91,24.84,24.91,50987.43267504488,10.3942,10.411,10.3817,10.411,50987.4327
2007-03-13 14:00:00,24.9,24.91,24.8,24.81,40574.50628366247,10.4068,10.411,10.365,10.3692,40574.5063
2007-03-13 14:10:00,24.79,24.81,24.7,24.73,73788.15080789945,10.3608,10.3692,10.3232,10.3357,73788.1508
2007-03-13 14:20:00,24.73,24.73,24.69,24.73,53859.96409335727,10.3357,10.3357,10.319,10.3357,53859.9641
2007-03-13 14:30:00,24.71,24.79,24.71,24.76,40933.57271095152,10.3274,10.3608,10.3274,10.3483,40933.5727
2007-03-13 14:40:00,24.76,24.83,24.76,24.81,20107.71992818671,10.3483,10.3775,10.3483,10.3692,20107.7199
2007-03-13 14:50:00,24.81,24.81,24.75,24.76,218132.8545780969,10.3692,10.3692,10.3441,10.3483,218132.8546
2007-03-13 15:00:00,24.75,24.75,24.68,24.7,68581.68761220825,10.3441,10.3441,10.3148,10.3232,68581.6876
2007-03-13 15:10:00,24.7,24.74,24.67,24.74,47935.36804308796,10.3232,10.3399,10.3107,10.3399,47935.368
2007-03-13 15:20:00,24.74,24.85,24.73,24.83,157091.56193895868,10.3399,10.3859,10.3357,10.3775,157091.5619
2007-03-13 15:30:00,24.83,24.84,24.79,24.8,419569.12028725306,10.3775,10.3817,10.3608,10.365,419569.1203
2007-03-13 15:40:00,24.79,24.8,24.71,24.74,151705.56552962295,10.3608,10.365,10.3274,10.3399,151705.5655
2007-03-13 15:50:00,24.74,24.75,24.66,24.7,137522.44165170554,10.3399,10.3441,10.3065,10.3232,137522.4417
2007-03-14 09:30:00,24.83,24.83,24.61,24.69,51166.9658886894,10.3775,10.3775,10.2856,10.319,51166.9659
2007-03-14 09:40:00,24.7,24.73,24.64,24.66,110951.52603231596,10.3232,10.3357,10.2981,10.3065,110951.526
2007-03-14 09:50:00,24.66,24.68,24.55,24.62,73608.61759425493,10.3065,10.3148,10.2605,10.2898,73608.6176
2007-03-14 10:00:00,24.6,24.6,24.42,24.47,75583.4829443447,10.2814,10.2814,10.2062,10.2271,75583.4829
2007-03-14 10:10:00,24.47,24.52,24.47,24.49,95870.73608617592,10.2271,10.248,10.2271,10.2354,95870.7361
2007-03-14 10:20:00,24.48,24.52,24.48,24.48,95691.2028725314,10.2312,10.248,10.2312,10.2312,95691.2029
2007-03-14 10:30:00,24.49,24.54,24.47,24.52,88150.80789946139,10.2354,10.2563,10.2271,10.248,88150.8079
2007-03-14 10:40:00,24.53,24.54,24.44,24.44,90484.7396768402,10.2521,10.2563,10.2145,10.2145,90484.7397
2007-03-14 10:50:00,24.44,24.46,24.41,24.41,87253.14183123877,10.2145,10.2229,10.202,10.202,87253.1418
2007-03-14 11:00:00,24.41,24.46,24.41,24.45,79892.28007181328,10.202,10.2229,10.202,10.2187,79892.2801
2007-03-14 11:10:00,24.45,24.51,24.45,24.51,47576.30161579892,10.2187,10.2438,10.2187,10.2438,47576.3016
2007-03-14 11:20:00,24.51,24.51,24.49,24.5,80071.8132854578,10.2438,10.2438,10.2354,10.2396,80071.8133
2007-03-14 11:30:00,24.5,24.5,24.43,24.46,40574.50628366247,10.2396,10.2396,10.2103,10.2229,40574.5063
2007-03-14 11:40:00,24.46,24.47,24.45,24.45,34649.91023339317,10.2229,10.2271,10.2187,10.2187,34649.9102
2007-03-14 11:50:00,24.44,24.45,24.41,24.44,33393.1777378815,10.2145,10.2187,10.202,10.2145,33393.1777
2007-03-14 12:00:00,24.43,24.43,24.39,24.4,56193.89587073608,10.2103,10.2103,10.1936,10.1978,56193.8959
2007-03-14 12:10:00,24.41,24.41,24.32,24.32,57630.16157989227,10.202,10.202,10.1644,10.1644,57630.1616
2007-03-14 12:20:00,24.32,24.33,24.25,24.27,76660.68222621184,10.1644,10.1686,10.1351,10.1435,76660.6822
2007-03-14 12:30:00,24.29,24.29,24.26,24.27,65709.15619389586,10.1518,10.1518,10.1393,10.1435,65709.1562
2007-03-14 12:40:00,24.27,24.28,24.22,24.22,34649.91023339317,10.1435,10.1477,10.1226,10.1226,34649.9102
2007-03-14 12:50:00,24.21,24.23,24.12,24.21,57809.69479353679,10.1184,10.1268,10.0808,10.1184,57809.6948
2007-03-14 13:00:00,24.22,24.31,24.21,24.29,124955.11669658886,10.1226,10.1602,10.1184,10.1518,124955.1167
2007-03-14 13:10:00,24.3,24.35,24.29,24.35,75403.94973070017,10.156,10.1769,10.1518,10.1769,75403.9497
2007-03-14 13:20:00,24.35,24.43,24.35,24.36,89048.47396768401,10.1769,10.2103,10.1769,10.1811,89048.474
2007-03-14 13:30:00,24.37,24.39,24.31,24.31,124416.51705565528,10.1853,10.1936,10.1602,10.1602,124416.5171
2007-03-14 13:40:00,24.31,24.46,24.3,24.43,102692.99820466783,10.1602,10.2229,10.156,10.2103,102692.9982
2007-03-14 13:50:00,24.43,24.45,24.39,24.4,89407.54039497305,10.2103,10.2187,10.1936,10.1978,89407.5404
2007-03-14 14:00:00,24.4,24.41,24.35,24.4,48294.43447037701,10.1978,10.202,10.1769,10.1978,48294.4345
2007-03-14 14:10:00,24.4,24.44,24.39,24.44,51346.49910233392,10.1978,10.2145,10.1936,10.2145,51346.4991
2007-03-14 14:20:00,24.44,24.51,24.42,24.5,58527.82764811489,10.2145,10.2438,10.2062,10.2396,58527.8276
2007-03-14 14:30:00,24.51,24.53,24.47,24.51,122082.58527827646,10.2438,10.2521,10.2271,10.2438,122082.5853
2007-03-14 14:40:00,24.51,24.52,24.48,24.48,98204.66786355474,10.2438,10.248,10.2312,10.2312,98204.6679
2007-03-14 14:50:00,24.49,24.51,24.47,24.5,40933.57271095152,10.2354,10.2438,10.2271,10.2396,40933.5727
2007-03-14 15:00:00,24.5,24.52,24.49,24.51,44883.303411131055,10.2396,10.248,10.2354,10.2438,44883.3034
2007-03-14 15:10:00,24.52,24.57,24.5,24.57,57989.22800718132,10.248,10.2689,10.2396,10.2689,57989.228
2007-03-14 15:20:00,24.57,24.58,24.54,24.54,53321.36445242369,10.2689,10.273,10.2563,10.2563,53321.3645
2007-03-14 15:30:00,24.53,24.54,24.49,24.51,94973.0700179533,10.2521,10.2563,10.2354,10.2438,94973.07
2007-03-14 15:40:00,24.51,24.53,24.5,24.53,99281.86714542189,10.2438,10.2521,10.2396,10.2521,99281.8671
2007-03-14 15:50:00,24.53,24.59,24.53,24.57,121723.5188509874,10.2521,10.2772,10.2521,10.2689,121723.5189
2007-03-15 09:30:00,24.52,24.67,24.51,24.61,29802.51346499101,10.248,10.3107,10.2438,10.2856,29802.5135
2007-03-15 09:40:00,24.62,24.62,24.5,24.54,22980.2513464991,10.2898,10.2898,10.2396,10.2563,22980.2513
2007-03-15 09:50:00,24.54,24.58,24.51,24.57,56014.36265709155,10.2563,10.273,10.2438,10.2689,56014.3627
2007-03-15 10:00:00,24.58,24.58,24.5,24.53,36983.84201077199,10.273,10.273,10.2396,10.2521,36983.842
2007-03-15 10:10:00,24.54,24.59,24.49,24.5,50628.36624775583,10.2563,10.2772,10.2354,10.2396,50628.3662
2007-03-15 10:20:00,24.5,24.57,24.49,24.57,78456.01436265708,10.2396,10.2689,10.2354,10.2689,78456.0144
2007-03-15 10:30:00,24.57,24.61,24.56,24.61,39676.84021543985,10.2689,10.2856,10.2647,10.2856,39676.8402
2007-03-15 10:40:00,24.6,24.64,24.6,24.64,39676.84021543985,10.2814,10.2981,10.2814,10.2981,39676.8402
2007-03-15 10:50:00,24.64,24.72,24.61,24.67,120287.2531418312,10.2981,10.3315,10.2856,10.3107,120287.2531
2007-03-15 11:00:00,24.67,24.69,24.65,24.68,44524.236983842005,10.3107,10.319,10.3023,10.3148,44524.237
2007-03-15 11:10:00,24.69,24.69,24.61,24.61,41651.70556552961,10.319,10.319,10.2856,10.2856,41651.7056
2007-03-15 11:20:00,24.61,24.64,24.61,24.61,26211.849192100533,10.2856,10.2981,10.2856,10.2856,26211.8492
2007-03-15 11:30:00,24.62,24.65,24.6,24.65,40933.57271095152,10.2898,10.3023,10.2814,10.3023,40933.5727
2007-03-15 11:40:00,24.64,24.65,24.58,24.59,99102.33393177736,10.2981,10.3023,10.273,10.2772,99102.3339
2007-03-15 11:50:00,24.59,24.6,24.57,24.59,7899.461400359065,10.2772,10.2814,10.2689,10.2772,7899.4614
2007-03-15 12:00:00,24.59,24.63,24.57,24.61,30700.17953321364,10.2772,10.2939,10.2689,10.2856,30700.1795
2007-03-15 12:10:00,24.61,24.62,24.6,24.61,19210.05385996409,10.2856,10.2898,10.2814,10.2856,19210.0539
2007-03-15 12:20:00,24.62,24.64,24.61,24.64,14721.723518850986,10.2898,10.2981,10.2856,10.2981,14721.7235
2007-03-15 12:30:00,24.64,24.65,24.64,24.64,29622.980251346493,10.2981,10.3023,10.2981,10.2981,29622.9803
2007-03-15 12:40:00,24.65,24.65,24.64,24.64,11849.192100538598,10.3023,10.3023,10.2981,10.2981,11849.1921
2007-03-15 12:50:00,24.65,24.65,24.64,24.64,10233.39317773788,10.3023,10.3023,10.2981,10.2981,10233.3932
2007-03-15 13:00:00,24.65,24.66,24.63,24.66,28366.247755834826,10.3023,10.3065,10.2939,10.3065,28366.2478
2007-03-15 13:10:00,24.66,24.66,24.64,24.64,18312.38779174147,10.3065,10.3065,10.2981,10.2981,18312.3878
2007-03-15 13:20:00,24.65,24.65,24.62,24.63,20287.25314183124,10.3023,10.3023,10.2898,10.2939,20287.2531
2007-03-15 13:30:00,24.64,24.64,24.55,24.55,27648.11490125673,10.2981,10.2981,10.2605,10.2605,27648.1149
2007-03-15 13:40:00,24.55,24.55,24.49,24.51,60502.69299820466,10.2605,10.2605,10.2354,10.2438,60502.693
2007-03-15 13:50:00,24.52,24.57,24.51,24.53,46858.16876122082,10.248,10.2689,10.2438,10.2521,46858.1688
2007-03-15 14:00:00,24.53,24.54,24.51,24.52,40035.9066427289,10.2521,10.2563,10.2438,10.248,40035.9066
2007-03-15 14:10:00,24.51,24.52,24.5,24.51,26929.98204667864,10.2438,10.248,10.2396,10.2438,26929.982
2007-03-15 14:20:00,24.52,24.52,24.5,24.5,34470.37701974865,10.248,10.248,10.2396,10.2396,34470.377
2007-03-15 14:30:00,24.5,24.54,24.5,24.52,24955.116696588862,10.2396,10.2563,10.2396,10.248,24955.1167
2007-03-15 14:40:00,24.52,24.57,24.52,24.55,20287.25314183124,10.248,10.2689,10.248,10.2605,20287.2531
2007-03-15 14:50:00,24.56,24.59,24.55,24.57,27109.515260323155,10.2647,10.2772,10.2605,10.2689,27109.5153
2007-03-15 15:00:00,24.57,24.6,24.57,24.59,35188.509874326744,10.2689,10.2814,10.2689,10.2772,35188.5099
2007-03-15 15:10:00,24.59,24.59,24.56,24.56,54039.49730700179,10.2772,10.2772,10.2647,10.2647,54039.4973
2007-03-15 15:20:00,24.56,24.57,24.52,24.52,36804.308797127465,10.2647,10.2689,10.248,10.248,36804.3088
2007-03-15 15:30:00,24.52,24.56,24.52,24.55,36983.84201077199,10.248,10.2647,10.248,10.2605,36983.842
2007-03-15 15:40:00,24.56,24.56,24.54,24.54,44165.17055655296,10.2647,10.2647,10.2563,10.2563,44165.1706
2007-03-15 15:50:00,24.54,24.56,24.52,24.53,168761.22082585277,10.2563,10.2647,10.248,10.2521,168761.2208
2007-03-16 09:30:00,24.51,24.55,24.37,24.49,465529.62298025127,10.2438,10.2605,10.1853,10.2354,465529.623
2007-03-16 09:40:00,24.49,24.54,24.45,24.51,58168.76122082584,10.2354,10.2563,10.2187,10.2438,58168.7612
2007-03-16 09:50:00,24.5,24.54,24.48,24.51,71274.68581687611,10.2396,10.2563,10.2312,10.2438,71274.6858
2007-03-16 10:00:00,24.5,24.52,24.46,24.51,41113.10592459604,10.2396,10.248,10.2229,10.2438,41113.1059
2007-03-16 10:10:00,24.5,24.56,24.5,24.55,29084.38061041292,10.2396,10.2647,10.2396,10.2605,29084.3806
2007-03-16 10:20:00,24.55,24.61,24.54,24.6,32136.445242369835,10.2605,10.2856,10.2563,10.2814,32136.4452
2007-03-16 10:30:00,24.59,24.6,24.49,24.51,44344.70377019748,10.2772,10.2814,10.2354,10.2438,44344.7038
2007-03-16 10:40:00,24.5,24.52,24.48,24.5,24596.050269299816,10.2396,10.248,10.2312,10.2396,24596.0503
2007-03-16 10:50:00,24.5,24.5,24.45,24.45,15978.456014362657,10.2396,10.2396,10.2187,10.2187,15978.456
2007-03-16 11:00:00,24.45,24.45,24.42,24.45,19210.05385996409,10.2187,10.2187,10.2062,10.2187,19210.0539
2007-03-16 11:10:00,24.45,24.45,24.39,24.39,24775.58348294434,10.2187,10.2187,10.1936,10.1936,24775.5835
2007-03-16 11:20:00,24.39,24.41,24.34,24.36,24236.98384201077,10.1936,10.202,10.1727,10.1811,24236.9838
2007-03-16 11:30:00,24.36,24.37,24.27,24.32,34111.3105924596,10.1811,10.1853,10.1435,10.1644,34111.3106
2007-03-16 11:40:00,24.32,24.34,24.3,24.32,41113.10592459604,10.1644,10.1727,10.156,10.1644,41113.1059
2007-03-16 11:50:00,24.32,24.35,24.31,24.34,19928.186714542186,10.1644,10.1769,10.1602,10.1727,19928.1867
2007-03-16 12:00:00,24.33,24.35,24.32,24.32,16337.522441651705,10.1686,10.1769,10.1644,10.1644,16337.5224
2007-03-16 12:10:00,24.32,24.35,24.3,24.34,21184.919210053857,10.1644,10.1769,10.156,10.1727,21184.9192
2007-03-16 12:20:00,24.33,24.34,24.3,24.3,27468.581687612204,10.1686,10.1727,10.156,10.156,27468.5817
2007-03-16 12:30:00,24.3,24.34,24.29,24.3,40394.97307001795,10.156,10.1727,10.1518,10.156,40394.9731
2007-03-16 12:40:00,24.3,24.38,24.3,24.32,38420.10771992818,10.156,10.1894,10.156,10.1644,38420.1077
2007-03-16 12:50:00,24.33,24.35,24.29,24.3,49371.63375224416,10.1686,10.1769,10.1518,10.156,49371.6338
2007-03-16 13:00:00,24.29,24.33,24.26,24.27,72890.48473967683,10.1518,10.1686,10.1393,10.1435,72890.4847
2007-03-16 13:10:00,24.27,24.31,24.26,24.31,36265.70915619389,10.1435,10.1602,10.1393,10.1602,36265.7092
2007-03-16 13:20:00,24.31,24.34,24.29,24.33,43087.97127468581,10.1602,10.1727,10.1518,10.1686,43087.9713
2007-03-16 13:30:00,24.33,24.36,24.33,24.35,15439.856373429082,10.1686,10.1811,10.1686,10.1769,15439.8564
2007-03-16 13:40:00,24.35,24.36,24.32,24.32,21364.45242369838,10.1769,10.1811,10.1644,10.1644,21364.4524
2007-03-16 13:50:00,24.32,24.34,24.3,24.32,26929.98204667864,10.1644,10.1727,10.156,10.1644,26929.982
2007-03-16 14:00:00,24.32,24.32,24.3,24.3,24775.58348294434,10.1644,10.1644,10.156,10.156,24775.5835
2007-03-16 14:10:00,24.3,24.31,24.29,24.31,42549.37163375224,10.156,10.1602,10.1518,10.1602,42549.3716
2007-03-16 14:20:00,24.3,24.31,24.27,24.29,52423.69838420107,10.156,10.1602,10.1435,10.1518,52423.6984
2007-03-16 14:30:00,24.28,24.31,24.27,24.31,35188.509874326744,10.1477,10.1602,10.1435,10.1602,35188.5099
2007-03-16 14:40:00,24.31,24.31,24.26,24.29,34290.84380610412,10.1602,10.1602,10.1393,10.1518,34290.8438
2007-03-16 14:50:00,24.3,24.3,24.26,24.29,75942.54937163374,10.156,10.156,10.1393,10.1518,75942.5494
2007-03-16 15:00:00,24.29,24.31,24.28,24.29,29263.913824057447,10.1518,10.1602,10.1477,10.1518,29263.9138
2007-03-16 15:10:00,24.29,24.32,24.29,24.3,21364.45242369838,10.1518,10.1644,10.1518,10.156,21364.4524
2007-03-16 15:20:00,24.3,24.33,24.29,24.3,30341.1131059246,10.156,10.1686,10.1518,10.156,30341.1131
2007-03-16 15:30:00,24.3,24.33,24.3,24.33,24775.58348294434,10.156,10.1686,10.156,10.1686,24775.5835
2007-03-16 15:40:00,24.33,24.33,24.29,24.31,27109.515260323155,10.1686,10.1686,10.1518,10.1602,27109.5153
2007-03-16 15:50:00,24.3,24.34,24.29,24.29,118491.92100538596,10.156,10.1727,10.1518,10.1518,118491.921
2007-03-19 09:30:00,24.41,24.51,24.4,24.49,27109.515260323155,10.202,10.2438,10.1978,10.2354,27109.5153
2007-03-19 09:40:00,24.51,24.57,24.49,24.51,40933.57271095152,10.2438,10.2689,10.2354,10.2438,40933.5727
2007-03-19 09:50:00,24.5,24.56,24.49,24.51,26211.849192100533,10.2396,10.2647,10.2354,10.2438,26211.8492
2007-03-19 10:00:00,24.52,24.54,24.48,24.49,37701.97486535009,10.248,10.2563,10.2312,10.2354,37701.9749
2007-03-19 10:10:00,24.49,24.54,24.49,24.5,22621.18491921005,10.2354,10.2563,10.2354,10.2396,22621.1849
2007-03-19 10:20:00,24.5,24.54,24.5,24.53,16696.58886894075,10.2396,10.2563,10.2396,10.2521,16696.5889
2007-03-19 10:30:00,24.52,24.53,24.49,24.51,174326.75044883302,10.248,10.2521,10.2354,10.2438,174326.7504
2007-03-19 10:40:00,24.51,24.51,24.49,24.51,44344.70377019748,10.2438,10.2438,10.2354,10.2438,44344.7038
2007-03-19 10:50:00,24.51,24.55,24.48,24.49,105206.4631956912,10.2438,10.2605,10.2312,10.2354,105206.4632
2007-03-19 11:00:00,24.49,24.5,24.46,24.47,64811.49012567324,10.2354,10.2396,10.2229,10.2271,64811.4901
2007-03-19 11:10:00,24.48,24.49,24.46,24.47,92459.60502692996,10.2312,10.2354,10.2229,10.2271,92459.605
2007-03-19 11:20:00,24.48,24.48,24.45,24.45,73967.68402154397,10.2312,10.2312,10.2187,10.2187,73967.684
2007-03-19 11:30:00,24.46,24.47,24.45,24.47,24596.050269299816,10.2229,10.2271,10.2187,10.2271,24596.0503
2007-03-19 11:40:00,24.47,24.5,24.47,24.49,50448.8330341113,10.2271,10.2396,10.2271,10.2354,50448.833
2007-03-19 11:50:00,24.49,24.5,24.45,24.46,62298.0251346499,10.2354,10.2396,10.2187,10.2229,62298.0251
2007-03-19 12:00:00,24.47,24.48,24.45,24.47,128725.31418312386,10.2271,10.2312,10.2187,10.2271,128725.3142
2007-03-19 12:10:00,24.47,24.47,24.45,24.46,41472.17235188509,10.2271,10.2271,10.2187,10.2229,41472.1724
2007-03-19 12:20:00,24.46,24.47,24.45,24.45,20107.71992818671,10.2229,10.2271,10.2187,10.2187,20107.7199
2007-03-19 12:30:00,24.45,24.45,24.44,24.45,11131.0592459605,10.2187,10.2187,10.2145,10.2187,11131.0592
2007-03-19 12:40:00,24.45,24.45,24.45,24.45,8438.061041292638,10.2187,10.2187,10.2187,10.2187,8438.061
2007-03-19 12:50:00,24.45,24.45,24.42,24.44,28007.181328545776,10.2187,10.2187,10.2062,10.2145,28007.1813
2007-03-19 13:00:00,24.44,24.45,24.42,24.45,22441.651705565528,10.2145,10.2187,10.2062,10.2187,22441.6517
2007-03-19 13:10:00,24.45,24.45,24.43,24.44,10592.459605026928,10.2187,10.2187,10.2103,10.2145,10592.4596
2007-03-19 13:20:00,24.44,24.45,24.44,24.44,4488.3303411131055,10.2145,10.2187,10.2145,10.2145,4488.3303
2007-03-19 13:30:00,24.45,24.45,24.37,24.39,142190.30520646318,10.2187,10.2187,10.1853,10.1936,142190.3052
2007-03-19 13:40:00,24.4,24.4,24.38,24.39,27468.581687612204,10.1978,10.1978,10.1894,10.1936,27468.5817
2007-03-19 13:50:00,24.39,24.4,24.38,24.39,22621.18491921005,10.1936,10.1978,10.1894,10.1936,22621.1849
2007-03-19 14:00:00,24.39,24.4,24.39,24.39,25493.71633752244,10.1936,10.1978,10.1936,10.1936,25493.7163
2007-03-19 14:10:00,24.39,24.39,24.38,24.39,74506.28366247755,10.1936,10.1936,10.1894,10.1936,74506.2837
2007-03-19 14:20:00,24.39,24.4,24.39,24.39,32136.445242369835,10.1936,10.1978,10.1936,10.1936,32136.4452
2007-03-19 14:30:00,24.39,24.4,24.39,24.4,44883.303411131055,10.1936,10.1978,10.1936,10.1978,44883.3034
2007-03-19 14:40:00,24.4,24.4,24.39,24.39,54757.63016157989,10.1978,10.1978,10.1936,10.1936,54757.6302
2007-03-19 14:50:00,24.39,24.42,24.39,24.41,146319.56912028723,10.1936,10.2062,10.1936,10.202,146319.5691
2007-03-19 15:00:00,24.41,24.41,24.36,24.36,48653.50089766606,10.202,10.202,10.1811,10.1811,48653.5009
2007-03-19 15:10:00,24.37,24.37,24.35,24.37,19210.05385996409,10.1853,10.1853,10.1769,10.1853,19210.0539
2007-03-19 15:20:00,24.36,24.37,24.36,24.36,81328.54578096946,10.1811,10.1853,10.1811,10.1811,81328.5458
2007-03-19 15:30:00,24.36,24.39,24.36,24.37,50987.43267504488,10.1811,10.1936,10.1811,10.1853,50987.4327
2007-03-19 15:40:00,24.37,24.42,24.29,24.31,503770.19748653495,10.1853,10.2062,10.1518,10.1602,503770.1975
2007-03-19 15:50:00,24.31,24.39,24.3,24.39,282764.8114901256,10.1602,10.1936,10.156,10.1936,282764.8115
2007-03-20 09:30:00,24.42,24.5,24.39,24.47,16517.055655296226,10.2062,10.2396,10.1936,10.2271,16517.0557
2007-03-20 09:40:00,24.47,24.55,24.44,24.55,10592.459605026928,10.2271,10.2605,10.2145,10.2605,10592.4596
2007-03-20 09:50:00,24.54,24.54,24.46,24.46,20646.319569120285,10.2563,10.2563,10.2229,10.2229,20646.3196
2007-03-20 10:00:00,24.46,24.48,24.42,24.47,30161.579892280068,10.2229,10.2312,10.2062,10.2271,30161.5799
2007-03-20 10:10:00,24.47,24.5,24.46,24.47,33393.1777378815,10.2271,10.2396,10.2229,10.2271,33393.1777
2007-03-20 10:20:00,24.47,24.49,24.43,24.47,23518.85098743267,10.2271,10.2354,10.2103,10.2271,23518.851
2007-03-20 10:30:00,24.47,24.48,24.44,24.45,43267.504488330334,10.2271,10.2312,10.2145,10.2187,43267.5045
2007-03-20 10:40:00,24.45,24.5,24.45,24.47,31597.84560143626,10.2187,10.2396,10.2187,10.2271,31597.8456
2007-03-20 10:50:00,24.48,24.49,24.42,24.44,28725.314183123875,10.2312,10.2354,10.2062,10.2145,28725.3142
2007-03-20 11:00:00,24.45,24.47,24.43,24.44,41113.10592459604,10.2187,10.2271,10.2103,10.2145,41113.1059
2007-03-20 11:10:00,24.43,24.45,24.42,24.42,31418.31238779173,10.2103,10.2187,10.2062,10.2062,31418.3124
2007-03-20 11:20:00,24.42,24.44,24.4,24.42,50987.43267504488,10.2062,10.2145,10.1978,10.2062,50987.4327
2007-03-20 11:30:00,24.42,24.45,24.39,24.4,26032.31597845601,10.2062,10.2187,10.1936,10.1978,26032.316
2007-03-20 11:40:00,24.39,24.4,24.37,24.39,47935.36804308796,10.1936,10.1978,10.1853,10.1936,47935.368
2007-03-20 11:50:00,24.39,24.45,24.39,24.42,32675.04488330341,10.1936,10.2187,10.1936,10.2062,32675.0449
2007-03-20 12:00:00,24.42,24.42,24.37,24.38,42369.83842010771,10.2062,10.2062,10.1853,10.1894,42369.8384
2007-03-20 12:10:00,24.38,24.39,24.37,24.37,18132.854578096943,10.1894,10.1936,10.1853,10.1853,18132.8546
2007-03-20 12:20:00,24.37,24.41,24.37,24.4,25852.782764811487,10.1853,10.202,10.1853,10.1978,25852.7828
2007-03-20 12:30:00,24.4,24.43,24.39,24.41,24775.58348294434,10.1978,10.2103,10.1936,10.202,24775.5835
2007-03-20 12:40:00,24.4,24.4,24.37,24.39,16157.989228007178,10.1978,10.1978,10.1853,10.1936,16157.9892
2007-03-20 12:50:00,24.39,24.41,24.38,24.41,25314.183123877912,10.1936,10.202,10.1894,10.202,25314.1831
2007-03-20 13:00:00,24.41,24.44,24.4,24.44,38779.17414721723,10.202,10.2145,10.1978,10.2145,38779.1741
2007-03-20 13:10:00,24.42,24.43,24.39,24.39,37522.44165170556,10.2062,10.2103,10.1936,10.1936,37522.4417
2007-03-20 13:20:00,24.39,24.4,24.39,24.39,14542.19030520646,10.1936,10.1978,10.1936,10.1936,14542.1903
2007-03-20 13:30:00,24.39,24.4,24.36,24.37,29622.980251346493,10.1936,10.1978,10.1811,10.1853,29622.9803
2007-03-20 13:40:00,24.37,24.4,24.37,24.4,20107.71992818671,10.1853,10.1978,10.1853,10.1978,20107.7199
2007-03-20 13:50:00,24.4,24.4,24.38,24.4,19928.186714542186,10.1978,10.1978,10.1894,10.1978,19928.1867
2007-03-20 14:00:00,24.4,24.4,24.36,24.4,33572.71095152603,10.1978,10.1978,10.1811,10.1978,33572.711
2007-03-20 14:10:00,24.4,24.4,24.39,24.4,15619.389587073609,10.1978,10.1978,10.1936,10.1978,15619.3896
2007-03-20 14:20:00,24.39,24.4,24.38,24.38,106822.26211849193,10.1936,10.1978,10.1894,10.1894,106822.2621
2007-03-20 14:30:00,24.39,24.4,24.37,24.4,28186.7145421903,10.1936,10.1978,10.1853,10.1978,28186.7145
2007-03-20 14:40:00,24.39,24.4,24.37,24.38,21364.45242369838,10.1936,10.1978,10.1853,10.1894,21364.4524
2007-03-20 14:50:00,24.39,24.42,24.38,24.39,45601.43626570915,10.1936,10.2062,10.1894,10.1936,45601.4363
2007-03-20 15:00:00,24.38,24.45,24.38,24.44,39676.84021543985,10.1894,10.2187,10.1894,10.2145,39676.8402
2007-03-20 15:10:00,24.45,24.47,24.42,24.44,56912.02872531417,10.2187,10.2271,10.2062,10.2145,56912.0287
2007-03-20 15:20:00,24.44,24.44,24.41,24.42,55475.76301615798,10.2145,10.2145,10.202,10.2062,55475.763
2007-03-20 15:30:00,24.42,24.42,24.38,24.4,42728.90484739676,10.2062,10.2062,10.1894,10.1978,42728.9048
2007-03-20 15:40:00,24.39,24.41,24.37,24.39,53500.89766606822,10.1936,10.202,10.1853,10.1936,53500.8977
2007-03-20 15:50:00,24.38,24.41,24.36,24.4,157809.6947935368,10.1894,10.202,10.1811,10.1978,157809.6948
2007-03-21 09:30:00,24.48,24.52,24.44,24.5,50807.89946140035,10.2312,10.248,10.2145,10.2396,50807.8995
2007-03-21 09:40:00,24.51,24.53,24.49,24.5,50628.36624775583,10.2438,10.2521,10.2354,10.2396,50628.3662
2007-03-21 09:50:00,24.5,24.51,24.47,24.49,68222.6211849192,10.2396,10.2438,10.2271,10.2354,68222.6212
2007-03-21 10:00:00,24.49,24.5,24.46,24.46,82226.21184919208,10.2354,10.2396,10.2229,10.2229,82226.2118
2007-03-21 10:10:00,24.48,24.48,24.41,24.45,15978.456014362657,10.2312,10.2312,10.202,10.2187,15978.456
2007-03-21 10:20:00,24.45,24.45,24.39,24.42,25852.782764811487,10.2187,10.2187,10.1936,10.2062,25852.7828
2007-03-21 10:30:00,24.41,24.45,24.41,24.43,14003.590664272888,10.202,10.2187,10.202,10.2103,14003.5907
2007-03-21 10:40:00,24.44,24.44,24.41,24.43,15619.389587073609,10.2145,10.2145,10.202,10.2103,15619.3896
2007-03-21 10:50:00,24.42,24.47,24.42,24.46,41292.63913824057,10.2062,10.2271,10.2062,10.2229,41292.6391
2007-03-21 11:00:00,24.47,24.47,24.44,24.44,40754.03949730699,10.2271,10.2271,10.2145,10.2145,40754.0395
2007-03-21 11:10:00,24.45,24.45,24.41,24.41,30161.579892280068,10.2187,10.2187,10.202,10.202,30161.5799
2007-03-21 11:20:00,24.41,24.42,24.41,24.41,20825.852782764807,10.202,10.2062,10.202,10.202,20825.8528
2007-03-21 11:30:00,24.42,24.42,24.4,24.41,26750.44883303411,10.2062,10.2062,10.1978,10.202,26750.4488
2007-03-21 11:40:00,24.41,24.41,24.4,24.4,14901.256732495507,10.202,10.202,10.1978,10.1978,14901.2567
2007-03-21 11:50:00,24.4,24.4,24.39,24.39,32854.57809694793,10.1978,10.1978,10.1936,10.1936,32854.5781
2007-03-21 12:00:00,24.39,24.4,24.39,24.4,12028.725314183122,10.1936,10.1978,10.1936,10.1978,12028.7253
2007-03-21 12:10:00,24.4,24.4,24.4,24.4,5565.529622980251,10.1978,10.1978,10.1978,10.1978,5565.5296
2007-03-21 12:20:00,24.4,24.41,24.39,24.4,24775.58348294434,10.1978,10.202,10.1936,10.1978,24775.5835
2007-03-21 12:30:00,24.4,24.41,24.4,24.41,12926.391382405744,10.1978,10.202,10.1978,10.202,12926.3914
2007-03-21 12:40:00,24.41,24.44,24.4,24.42,16517.055655296226,10.202,10.2145,10.1978,10.2062,16517.0557
2007-03-21 12:50:00,24.42,24.42,24.41,24.42,11490.12567324955,10.2062,10.2062,10.202,10.2062,11490.1257
2007-03-21 13:00:00,24.42,24.45,24.42,24.44,11131.0592459605,10.2062,10.2187,10.2062,10.2145,11131.0592
2007-03-21 13:10:00,24.45,24.45,24.44,24.44,18671.45421903052,10.2187,10.2187,10.2145,10.2145,18671.4542
2007-03-21 13:20:00,24.44,24.45,24.43,24.44,10951.526032315976,10.2145,10.2187,10.2103,10.2145,10951.526
2007-03-21 13:30:00,24.44,24.45,24.44,24.45,13464.991023339317,10.2145,10.2187,10.2145,10.2187,13464.991
2007-03-21 13:40:00,24.45,24.46,24.44,24.46,16157.989228007178,10.2187,10.2229,10.2145,10.2229,16157.9892
2007-03-21 13:50:00,24.46,24.46,24.44,24.44,19748.653500897664,10.2229,10.2229,10.2145,10.2145,19748.6535
2007-03-21 14:00:00,24.44,24.47,24.44,24.46,21005.38599640933,10.2145,10.2271,10.2145,10.2229,21005.386
2007-03-21 14:10:00,24.45,24.54,24.4,24.42,170377.0197486535,10.2187,10.2563,10.1978,10.2062,170377.0197
2007-03-21 14:20:00,24.44,24.59,24.42,24.54,104308.79712746856,10.2145,10.2772,10.2062,10.2563,104308.7971
2007-03-21 14:30:00,24.54,24.56,24.52,24.52,52962.298025134645,10.2563,10.2647,10.248,10.248,52962.298
2007-03-21 14:40:00,24.52,24.6,24.51,24.59,63195.69120287252,10.248,10.2814,10.2438,10.2772,63195.6912
2007-03-21 14:50:00,24.59,24.67,24.55,24.62,104308.79712746856,10.2772,10.3107,10.2605,10.2898,104308.7971
2007-03-21 15:00:00,24.63,24.68,24.59,24.6,110053.85996409334,10.2939,10.3148,10.2772,10.2814,110053.86
2007-03-21 15:10:00,24.59,24.6,24.54,24.55,56014.36265709155,10.2772,10.2814,10.2563,10.2605,56014.3627
2007-03-21 15:20:00,24.54,24.56,24.5,24.51,84739.67684021543,10.2563,10.2647,10.2396,10.2438,84739.6768
2007-03-21 15:30:00,24.52,24.57,24.5,24.55,93895.87073608616,10.248,10.2689,10.2396,10.2605,93895.8707
2007-03-21 15:40:00,24.55,24.62,24.51,24.61,170377.0197486535,10.2605,10.2898,10.2438,10.2856,170377.0197
2007-03-21 15:50:00,24.61,24.65,24.57,24.59,299640.9335727109,10.2856,10.3023,10.2689,10.2772,299640.9336
2007-03-22 09:30:00,24.62,24.73,24.61,24.67,47576.30161579892,10.2898,10.3357,10.2856,10.3107,47576.3016
2007-03-22 09:40:00,24.68,24.69,24.6,24.65,85278.276481149,10.3148,10.319,10.2814,10.3023,85278.2765
2007-03-22 09:50:00,24.66,24.68,24.57,24.58,43985.637342908434,10.3065,10.3148,10.2689,10.273,43985.6373
2007-03-22 10:00:00,24.58,24.61,24.54,24.56,19928.186714542186,10.273,10.2856,10.2563,10.2647,19928.1867
2007-03-22 10:10:00,24.55,24.56,24.49,24.49,37342.90843806104,10.2605,10.2647,10.2354,10.2354,37342.9084
2007-03-22 10:20:00,24.49,24.5,24.44,24.45,41651.70556552961,10.2354,10.2396,10.2145,10.2187,41651.7056
2007-03-22 10:30:00,24.45,24.47,24.42,24.46,41831.23877917414,10.2187,10.2271,10.2062,10.2229,41831.2388
2007-03-22 10:40:00,24.46,24.5,24.45,24.45,59425.49371633752,10.2229,10.2396,10.2187,10.2187,59425.4937
2007-03-22 10:50:00,24.45,24.51,24.44,24.5,56552.96229802513,10.2187,10.2438,10.2145,10.2396,56552.9623
2007-03-22 11:00:00,24.48,24.52,24.48,24.52,23877.91741472172,10.2312,10.248,10.2312,10.248,23877.9174
2007-03-22 11:10:00,24.52,24.52,24.5,24.51,93536.80430879712,10.248,10.248,10.2396,10.2438,93536.8043
2007-03-22 11:20:00,24.51,24.52,24.48,24.51,111310.59245960502,10.2438,10.248,10.2312,10.2438,111310.5925
2007-03-22 11:30:00,24.51,24.56,24.5,24.54,89048.47396768401,10.2438,10.2647,10.2396,10.2563,89048.474
2007-03-22 11:40:00,24.54,24.55,24.52,24.55,75763.01615798922,10.2563,10.2605,10.248,10.2605,75763.0162
2007-03-22 11:50:00,24.55,24.57,24.55,24.57,26211.849192100533,10.2605,10.2689,10.2605,10.2689,26211.8492
2007-03-22 12:00:00,24.57,24.59,24.57,24.59,27109.515260323155,10.2689,10.2772,10.2689,10.2772,27109.5153
2007-03-22 12:10:00,24.59,24.59,24.57,24.57,28904.8473967684,10.2772,10.2772,10.2689,10.2689,28904.8474
2007-03-22 12:20:00,24.57,24.6,24.57,24.59,32136.445242369835,10.2689,10.2814,10.2689,10.2772,32136.4452
2007-03-22 12:30:00,24.59,24.61,24.59,24.6,24236.98384201077,10.2772,10.2856,10.2772,10.2814,24236.9838
2007-03-22 12:40:00,24.61,24.61,24.59,24.6,31059.24596050269,10.2856,10.2856,10.2772,10.2814,31059.246
2007-03-22 12:50:00,24.61,24.61,24.54,24.56,27648.11490125673,10.2856,10.2856,10.2563,10.2647,27648.1149
2007-03-22 13:00:00,24.57,24.61,24.56,24.58,72531.41831238777,10.2689,10.2856,10.2647,10.273,72531.4183
2007-03-22 13:10:00,24.58,24.58,24.54,24.56,43626.57091561938,10.273,10.273,10.2563,10.2647,43626.5709
2007-03-22 13:20:00,24.55,24.6,24.55,24.58,25314.183123877912,10.2605,10.2814,10.2605,10.273,25314.1831
2007-03-22 13:30:00,24.57,24.57,24.54,24.55,39497.30700179533,10.2689,10.2689,10.2563,10.2605,39497.307
2007-03-22 13:40:00,24.56,24.56,24.52,24.53,58886.89407540394,10.2647,10.2647,10.248,10.2521,58886.8941
2007-03-22 13:50:00,24.53,24.54,24.52,24.53,10951.526032315976,10.2521,10.2563,10.248,10.2521,10951.526
2007-03-22 14:00:00,24.54,24.54,24.51,24.52,86714.54219030519,10.2563,10.2563,10.2438,10.248,86714.5422
2007-03-22 14:10:00,24.51,24.52,24.49,24.5,22441.651705565528,10.2438,10.248,10.2354,10.2396,22441.6517
2007-03-22 14:20:00,24.5,24.51,24.5,24.51,14721.723518850986,10.2396,10.2438,10.2396,10.2438,14721.7235
2007-03-22 14:30:00,24.5,24.52,24.5,24.51,107001.79533213643,10.2396,10.248,10.2396,10.2438,107001.7953
2007-03-22 14:40:00,24.51,24.51,24.5,24.51,23877.91741472172,10.2438,10.2438,10.2396,10.2438,23877.9174
2007-03-22 14:50:00,24.51,24.52,24.5,24.51,28366.247755834826,10.2438,10.248,10.2396,10.2438,28366.2478
2007-03-22 15:00:00,24.51,24.53,24.49,24.49,71633.75224416515,10.2438,10.2521,10.2354,10.2354,71633.7522
2007-03-22 15:10:00,24.49,24.5,24.47,24.49,9694.793536804307,10.2354,10.2396,10.2271,10.2354,9694.7935
2007-03-22 15:20:00,24.5,24.51,24.48,24.5,13824.057450628365,10.2396,10.2438,10.2312,10.2396,13824.0575
2007-03-22 15:30:00,24.5,24.54,24.49,24.51,133393.1777378815,10.2396,10.2563,10.2354,10.2438,133393.1777
2007-03-22 15:40:00,24.51,24.52,24.47,24.51,207899.46140035905,10.2438,10.248,10.2271,10.2438,207899.4614
2007-03-22 15:50:00,24.51,24.54,24.5,24.51,152064.631956912,10.2438,10.2563,10.2396,10.2438,152064.632
2007-03-23 09:30:00,24.49,24.57,24.49,24.57,18312.38779174147,10.2354,10.2689,10.2354,10.2689,18312.3878
2007-03-23 09:40:00,24.57,24.61,24.55,24.59,31418.31238779173,10.2689,10.2856,10.2605,10.2772,31418.3124
2007-03-23 09:50:00,24.58,24.59,24.54,24.54,15439.856373429082,10.273,10.2772,10.2563,10.2563,15439.8564
2007-03-23 10:00:00,24.55,24.65,24.55,24.6,47037.70197486534,10.2605,10.3023,10.2605,10.2814,47037.702
2007-03-23 10:10:00,24.6,24.6,24.58,24.59,18850.987432675043,10.2814,10.2814,10.273,10.2772,18850.9874
2007-03-23 10:20:00,24.59,24.61,24.57,24.6,36265.70915619389,10.2772,10.2856,10.2689,10.2814,36265.7092
2007-03-23 10:30:00,24.61,24.61,24.59,24.59,124236.98384201076,10.2856,10.2856,10.2772,10.2772,124236.9838
2007-03-23 10:40:00,24.59,24.61,24.59,24.6,8438.061041292638,10.2772,10.2856,10.2772,10.2814,8438.061
2007-03-23 10:50:00,24.61,24.63,24.59,24.59,12926.391382405744,10.2856,10.2939,10.2772,10.2772,12926.3914
2007-03-23 11:00:00,24.59,24.6,24.57,24.59,18491.921005386,10.2772,10.2814,10.2689,10.2772,18491.921
2007-03-23 11:10:00,24.59,24.59,24.57,24.57,7719.928186714541,10.2772,10.2772,10.2689,10.2689,7719.9282
2007-03-23 11:20:00,24.57,24.58,24.57,24.57,3949.730700179533,10.2689,10.273,10.2689,10.2689,3949.7307
2007-03-23 11:30:00,24.57,24.58,24.57,24.57,6463.195691202872,10.2689,10.273,10.2689,10.2689,6463.1957
2007-03-23 11:40:00,24.57,24.57,24.52,24.52,24416.51705565529,10.2689,10.2689,10.248,10.248,24416.5171
2007-03-23 11:50:00,24.52,24.54,24.52,24.52,45960.5026929982,10.248,10.2563,10.248,10.248,45960.5027
2007-03-23 12:00:00,24.52,24.56,24.52,24.55,35727.10951526032,10.248,10.2647,10.248,10.2605,35727.1095
2007-03-23 12:10:00,24.56,24.56,24.51,24.52,43626.57091561938,10.2647,10.2647,10.2438,10.248,43626.5709
2007-03-23 12:20:00,24.52,24.54,24.51,24.52,12028.725314183122,10.248,10.2563,10.2438,10.248,12028.7253
2007-03-23 12:30:00,24.52,24.53,24.5,24.51,12746.85816876122,10.248,10.2521,10.2396,10.2438,12746.8582
2007-03-23 12:40:00,24.5,24.5,24.49,24.5,16517.055655296226,10.2396,10.2396,10.2354,10.2396,16517.0557
2007-03-23 12:50:00,24.5,24.52,24.49,24.52,6283.662477558348,10.2396,10.248,10.2354,10.248,6283.6625
2007-03-23 13:00:00,24.52,24.53,24.52,24.53,11669.658886894074,10.248,10.2521,10.248,10.2521,11669.6589
2007-03-23 13:10:00,24.52,24.54,24.5,24.5,17594.254937163372,10.248,10.2563,10.2396,10.2396,17594.2549
2007-03-23 13:20:00,24.51,24.53,24.51,24.53,4488.3303411131055,10.2438,10.2521,10.2438,10.2521,4488.3303
2007-03-23 13:30:00,24.52,24.54,24.51,24.53,6642.728904847396,10.248,10.2563,10.2438,10.2521,6642.7289
2007-03-23 13:40:00,24.53,24.54,24.52,24.54,11131.0592459605,10.2521,10.2563,10.248,10.2563,11131.0592
2007-03-23 13:50:00,24.54,24.54,24.52,24.52,9874.326750448832,10.2563,10.2563,10.248,10.248,9874.3268
2007-03-23 14:00:00,24.52,24.53,24.52,24.52,10771.992818671451,10.248,10.2521,10.248,10.248,10771.9928
2007-03-23 14:10:00,24.52,24.53,24.52,24.52,27468.581687612204,10.248,10.2521,10.248,10.248,27468.5817
2007-03-23 14:20:00,24.52,24.52,24.5,24.51,10771.992818671451,10.248,10.248,10.2396,10.2438,10771.9928
2007-03-23 14:30:00,24.51,24.51,24.5,24.51,38599.64093357271,10.2438,10.2438,10.2396,10.2438,38599.6409
2007-03-23 14:40:00,24.51,24.51,24.5,24.51,10053.859964093355,10.2438,10.2438,10.2396,10.2438,10053.86
2007-03-23 14:50:00,24.51,24.51,24.5,24.5,53859.96409335727,10.2438,10.2438,10.2396,10.2396,53859.9641
2007-03-23 15:00:00,24.5,24.51,24.5,24.5,18132.854578096943,10.2396,10.2438,10.2396,10.2396,18132.8546
2007-03-23 15:10:00,24.51,24.51,24.5,24.51,49371.63375224416,10.2438,10.2438,10.2396,10.2438,49371.6338
2007-03-23 15:20:00,24.51,24.51,24.47,24.47,49012.56732495511,10.2438,10.2438,10.2271,10.2271,49012.5673
2007-03-23 15:30:00,24.47,24.5,24.46,24.46,43806.10412926391,10.2271,10.2396,10.2229,10.2229,43806.1041
2007-03-23 15:40:00,24.46,24.46,24.43,24.45,49551.16696588868,10.2229,10.2229,10.2103,10.2187,49551.167
2007-03-23 15:50:00,24.44,24.46,24.42,24.46,84021.54398563733,10.2145,10.2229,10.2062,10.2229,84021.544
2007-03-26 09:30:00,24.5,24.54,24.39,24.44,28007.181328545776,10.2396,10.2563,10.1936,10.2145,28007.1813
2007-03-26 09:40:00,24.44,24.51,24.44,24.47,20287.25314183124,10.2145,10.2438,10.2145,10.2271,20287.2531
2007-03-26 09:50:00,24.47,24.49,24.47,24.49,9515.260323159782,10.2271,10.2354,10.2271,10.2354,9515.2603
2007-03-26 10:00:00,24.49,24.49,24.24,24.31,77917.4147217235,10.2354,10.2354,10.1309,10.1602,77917.4147
2007-03-26 10:10:00,24.31,24.41,24.31,24.4,18491.921005386,10.1602,10.202,10.1602,10.1978,18491.921
2007-03-26 10:20:00,24.4,24.4,24.28,24.32,17953.321364452422,10.1978,10.1978,10.1477,10.1644,17953.3214
2007-03-26 10:30:00,24.29,24.38,24.29,24.38,7001.795332136444,10.1518,10.1894,10.1518,10.1894,7001.7953
2007-03-26 10:40:00,24.38,24.39,24.36,24.37,6283.662477558348,10.1894,10.1936,10.1811,10.1853,6283.6625
2007-03-26 10:50:00,24.36,24.4,24.36,24.38,7181.328545780969,10.1811,10.1978,10.1811,10.1894,7181.3285
2007-03-26 11:00:00,24.37,24.42,24.35,24.42,45601.43626570915,10.1853,10.2062,10.1769,10.2062,45601.4363
2007-03-26 11:10:00,24.42,24.46,24.41,24.46,31059.24596050269,10.2062,10.2229,10.202,10.2229,31059.246
2007-03-26 11:20:00,24.46,24.53,24.46,24.52,45242.3698384201,10.2229,10.2521,10.2229,10.248,45242.3698
2007-03-26 11:30:00,24.51,24.54,24.51,24.52,20646.319569120285,10.2438,10.2563,10.2438,10.248,20646.3196
2007-03-26 11:40:00,24.52,24.52,24.49,24.49,15080.789946140034,10.248,10.248,10.2354,10.2354,15080.7899
2007-03-26 11:50:00,24.48,24.49,24.41,24.41,15978.456014362657,10.2312,10.2354,10.202,10.202,15978.456
2007-03-26 12:00:00,24.41,24.47,24.41,24.46,8976.660682226211,10.202,10.2271,10.202,10.2229,8976.6607
2007-03-26 12:10:00,24.47,24.49,24.46,24.49,15978.456014362657,10.2271,10.2354,10.2229,10.2354,15978.456
2007-03-26 12:20:00,24.5,24.55,24.5,24.55,23518.85098743267,10.2396,10.2605,10.2396,10.2605,23518.851
2007-03-26 12:30:00,24.55,24.55,24.52,24.52,5026.929982046678,10.2605,10.2605,10.248,10.248,5026.93
2007-03-26 12:40:00,24.54,24.57,24.51,24.57,17773.788150807897,10.2563,10.2689,10.2438,10.2689,17773.7882
2007-03-26 12:50:00,24.56,24.61,24.55,24.6,40754.03949730699,10.2647,10.2856,10.2605,10.2814,40754.0395
2007-03-26 13:00:00,24.59,24.61,24.59,24.6,48473.96768402154,10.2772,10.2856,10.2772,10.2814,48473.9677
2007-03-26 13:10:00,24.59,24.6,24.59,24.6,17414.721723518847,10.2772,10.2814,10.2772,10.2814,17414.7217
2007-03-26 13:20:00,24.6,24.65,24.6,24.61,27468.581687612204,10.2814,10.3023,10.2814,10.2856,27468.5817
2007-03-26 13:30:00,24.61,24.65,24.61,24.61,20287.25314183124,10.2856,10.3023,10.2856,10.2856,20287.2531
2007-03-26 13:40:00,24.61,24.63,24.61,24.62,23698.384201077195,10.2856,10.2939,10.2856,10.2898,23698.3842
2007-03-26 13:50:00,24.61,24.64,24.61,24.64,29443.44703770197,10.2856,10.2981,10.2856,10.2981,29443.447
2007-03-26 14:00:00,24.64,24.68,24.64,24.65,121005.38599640931,10.2981,10.3148,10.2981,10.3023,121005.386
2007-03-26 14:10:00,24.65,24.65,24.61,24.64,42728.90484739676,10.3023,10.3023,10.2856,10.2981,42728.9048
2007-03-26 14:20:00,24.65,24.66,24.62,24.66,41113.10592459604,10.3023,10.3065,10.2898,10.3065,41113.1059
2007-03-26 14:30:00,24.66,24.66,24.64,24.65,32136.445242369835,10.3065,10.3065,10.2981,10.3023,32136.4452
2007-03-26 14:40:00,24.65,24.65,24.64,24.65,28007.181328545776,10.3023,10.3023,10.2981,10.3023,28007.1813
2007-03-26 14:50:00,24.65,24.66,24.64,24.66,42010.77199281866,10.3023,10.3065,10.2981,10.3065,42010.772
2007-03-26 15:00:00,24.66,24.67,24.65,24.66,37163.37522441651,10.3065,10.3107,10.3023,10.3065,37163.3752
2007-03-26 15:10:00,24.66,24.67,24.65,24.66,31059.24596050269,10.3065,10.3107,10.3023,10.3065,31059.246
2007-03-26 15:20:00,24.66,24.68,24.65,24.68,52244.16517055655,10.3065,10.3148,10.3023,10.3148,52244.1652
2007-03-26 15:30:00,24.68,24.72,24.67,24.71,52064.63195691202,10.3148,10.3315,10.3107,10.3274,52064.632
2007-03-26 15:40:00,24.71,24.76,24.71,24.76,47396.76840215439,10.3274,10.3483,10.3274,10.3483,47396.7684
2007-03-26 15:50:00,24.76,24.81,24.76,24.81,430161.57989228,10.3483,10.3692,10.3483,10.3692,430161.5799
2007-03-27 09:30:00,24.7,24.76,24.7,24.73,302154.39856373426,10.3232,10.3483,10.3232,10.3357,302154.3986
2007-03-27 09:40:00,24.72,24.77,24.71,24.76,118671.45421903052,10.3315,10.3524,10.3274,10.3483,118671.4542
2007-03-27 09:50:00,24.76,24.8,24.75,24.78,58707.360861759415,10.3483,10.365,10.3441,10.3566,58707.3609
2007-03-27 10:00:00,24.78,24.9,24.74,24.9,152064.631956912,10.3566,10.4068,10.3399,10.4068,152064.632
2007-03-27 10:10:00,24.9,25.11,24.88,25.1,242728.9048473968,10.4068,10.4945,10.3984,10.4904,242728.9048
2007-03-27 10:20:00,25.1,25.25,25.08,25.24,206283.6624775583,10.4904,10.5531,10.482,10.5489,206283.6625
2007-03-27 10:30:00,25.23,25.28,25.19,25.27,115260.32315978454,10.5447,10.5656,10.528,10.5614,115260.3232
2007-03-27 10:40:00,25.27,25.29,25.2,25.25,65529.62298025133,10.5614,10.5698,10.5322,10.5531,65529.623
2007-03-27 10:50:00,25.25,25.27,25.2,25.24,53500.89766606822,10.5531,10.5614,10.5322,10.5489,53500.8977
2007-03-27 11:00:00,25.24,25.33,25.23,25.23,156014.36265709155,10.5489,10.5865,10.5447,10.5447,156014.3627
2007-03-27 11:10:00,25.23,25.27,25.2,25.23,130700.17953321362,10.5447,10.5614,10.5322,10.5447,130700.1795
2007-03-27 11:20:00,25.23,25.5,25.23,25.43,281328.54578096943,10.5447,10.6575,10.5447,10.6283,281328.5458
2007-03-27 11:30:00,25.45,25.45,25.35,25.36,94075.40394973068,10.6366,10.6366,10.5949,10.599,94075.4039
2007-03-27 11:40:00,25.36,25.53,25.36,25.5,98384.20107719926,10.599,10.6701,10.599,10.6575,98384.2011
2007-03-27 11:50:00,25.51,25.68,25.01,25.62,184739.67684021543,10.6617,10.7328,10.4528,10.7077,184739.6768
2007-03-27 12:00:00,25.62,25.96,25.62,25.92,263375.224416517,10.7077,10.8498,10.7077,10.8331,263375.2244
2007-03-27 12:10:00,25.93,25.96,25.81,25.88,294254.9371633752,10.8373,10.8498,10.7871,10.8164,294254.9372
2007-03-27 12:20:00,25.88,25.88,25.68,25.72,118491.92100538596,10.8164,10.8164,10.7328,10.7495,118491.921
2007-03-27 12:30:00,25.72,25.73,25.58,25.63,180251.3464991023,10.7495,10.7537,10.691,10.7119,180251.3465
2007-03-27 12:40:00,25.63,25.68,25.61,25.62,69479.35368043087,10.7119,10.7328,10.7035,10.7077,69479.3537
2007-03-27 12:50:00,25.62,25.62,25.54,25.54,49551.16696588868,10.7077,10.7077,10.6743,10.6743,49551.167
2007-03-27 13:00:00,25.53,25.62,25.5,25.56,91382.40574506282,10.6701,10.7077,10.6575,10.6826,91382.4057
2007-03-27 13:10:00,25.56,25.57,25.52,25.54,42549.37163375224,10.6826,10.6868,10.6659,10.6743,42549.3716
2007-03-27 13:20:00,25.53,25.58,25.52,25.58,70377.01974865349,10.6701,10.691,10.6659,10.691,70377.0197
2007-03-27 13:30:00,25.57,25.69,25.56,25.66,82405.7450628366,10.6868,10.737,10.6826,10.7244,82405.7451
2007-03-27 13:40:00,25.66,25.67,25.62,25.62,54578.09694793536,10.7244,10.7286,10.7077,10.7077,54578.0969
2007-03-27 13:50:00,25.62,25.64,25.59,25.62,81867.14542190304,10.7077,10.7161,10.6952,10.7077,81867.1454
2007-03-27 14:00:00,25.61,25.72,25.61,25.64,94434.47037701974,10.7035,10.7495,10.7035,10.7161,94434.4704
2007-03-27 14:10:00,25.65,25.66,25.61,25.61,64631.95691202871,10.7202,10.7244,10.7035,10.7035,64631.9569
2007-03-27 14:20:00,25.62,25.63,25.54,25.55,82405.7450628366,10.7077,10.7119,10.6743,10.6784,82405.7451
2007-03-27 14:30:00,25.55,25.59,25.53,25.54,34470.37701974865,10.6784,10.6952,10.6701,10.6743,34470.377
2007-03-27 14:40:00,25.54,25.54,25.44,25.44,72710.95152603231,10.6743,10.6743,10.6325,10.6325,72710.9515
2007-03-27 14:50:00,25.44,25.54,25.42,25.48,109694.7935368043,10.6325,10.6743,10.6241,10.6492,109694.7935
2007-03-27 15:00:00,25.48,25.51,25.44,25.48,79712.74685816874,10.6492,10.6617,10.6325,10.6492,79712.7469
2007-03-27 15:10:00,25.47,25.57,25.45,25.55,121903.05206463192,10.645,10.6868,10.6366,10.6784,121903.0521
2007-03-27 15:20:00,25.55,25.56,25.52,25.55,63375.22441651705,10.6784,10.6826,10.6659,10.6784,63375.2244
2007-03-27 15:30:00,25.54,25.65,25.54,25.62,194614.00359066424,10.6743,10.7202,10.6743,10.7077,194614.0036
2007-03-27 15:40:00,25.62,25.63,25.54,25.57,114901.2567324955,10.7077,10.7119,10.6743,10.6868,114901.2567
2007-03-27 15:50:00,25.57,25.59,25.52,25.54,124416.51705565528,10.6868,10.6952,10.6659,10.6743,124416.5171
2007-03-28 09:30:00,25.52,25.96,25.52,25.91,131777.37881508077,10.6659,10.8498,10.6659,10.8289,131777.3788
2007-03-28 09:40:00,25.91,25.93,25.73,25.8,171095.15260323157,10.8289,10.8373,10.7537,10.7829,171095.1526
2007-03-28 09:50:00,25.81,25.84,25.74,25.74,50807.89946140035,10.7871,10.7996,10.7579,10.7579,50807.8995
2007-03-28 10:00:00,25.73,25.89,25.7,25.89,93357.2710951526,10.7537,10.8205,10.7411,10.8205,93357.2711
2007-03-28 10:10:00,25.89,25.9,25.82,25.88,102872.53141831236,10.8205,10.8247,10.7913,10.8164,102872.5314
2007-03-28 10:20:00,25.89,25.9,25.86,25.87,176301.61579892278,10.8205,10.8247,10.808,10.8122,176301.6158
2007-03-28 10:30:00,25.87,25.88,25.73,25.74,194973.0700179533,10.8122,10.8164,10.7537,10.7579,194973.07
2007-03-28 10:40:00,25.73,25.77,25.62,25.64,95870.73608617592,10.7537,10.7704,10.7077,10.7161,95870.7361
2007-03-28 10:50:00,25.64,25.65,25.58,25.62,130520.6463195691,10.7161,10.7202,10.691,10.7077,130520.6463
2007-03-28 11:00:00,25.62,25.62,25.5,25.6,139497.3070017953,10.7077,10.7077,10.6575,10.6993,139497.307
2007-03-28 11:10:00,25.61,25.61,25.52,25.52,82944.34470377018,10.7035,10.7035,10.6659,10.6659,82944.3447
2007-03-28 11:20:00,25.51,25.52,25.45,25.46,70736.08617594253,10.6617,10.6659,10.6366,10.6408,70736.0862
2007-03-28 11:30:00,25.46,25.52,25.44,25.52,85816.87612208257,10.6408,10.6659,10.6325,10.6659,85816.8761
2007-03-28 11:40:00,25.52,25.52,25.5,25.51,34111.3105924596,10.6659,10.6659,10.6575,10.6617,34111.3106
2007-03-28 11:50:00,25.51,25.58,25.51,25.57,73429.0843806104,10.6617,10.691,10.6617,10.6868,73429.0844
2007-03-28 12:00:00,25.57,25.65,25.57,25.58,72351.88509874325,10.6868,10.7202,10.6868,10.691,72351.8851
2007-03-28 12:10:00,25.58,25.61,25.53,25.57,69299.82046678635,10.691,10.7035,10.6701,10.6868,69299.8205
2007-03-28 12:20:00,25.58,25.6,25.54,25.55,59245.960502692986,10.691,10.6993,10.6743,10.6784,59245.9605
2007-03-28 12:30:00,25.54,25.55,25.51,25.54,40754.03949730699,10.6743,10.6784,10.6617,10.6743,40754.0395
2007-03-28 12:40:00,25.54,25.54,25.53,25.54,21723.518850987428,10.6743,10.6743,10.6701,10.6743,21723.5189
2007-03-28 12:50:00,25.54,25.57,25.53,25.54,42908.438061041285,10.6743,10.6868,10.6701,10.6743,42908.4381
2007-03-28 13:00:00,25.54,25.54,25.47,25.48,40394.97307001795,10.6743,10.6743,10.645,10.6492,40394.9731
2007-03-28 13:10:00,25.47,25.47,25.44,25.45,36265.70915619389,10.645,10.645,10.6325,10.6366,36265.7092
2007-03-28 13:20:00,25.45,25.47,25.45,25.47,26391.38240574506,10.6366,10.645,10.6366,10.645,26391.3824
2007-03-28 13:30:00,25.46,25.48,25.45,25.48,35906.642728904844,10.6408,10.6492,10.6366,10.6492,35906.6427
2007-03-28 13:40:00,25.48,25.51,25.47,25.49,28007.181328545776,10.6492,10.6617,10.645,10.6534,28007.1813
2007-03-28 13:50:00,25.48,25.49,25.4,25.4,54937.16337522441,10.6492,10.6534,10.6158,10.6158,54937.1634
2007-03-28 14:00:00,25.42,25.43,25.38,25.38,56912.02872531417,10.6241,10.6283,10.6074,10.6074,56912.0287
2007-03-28 14:10:00,25.39,25.39,25.33,25.35,66606.82226211848,10.6116,10.6116,10.5865,10.5949,66606.8223
2007-03-28 14:20:00,25.35,25.38,25.33,25.37,42369.83842010771,10.5949,10.6074,10.5865,10.6032,42369.8384
2007-03-28 14:30:00,25.37,25.39,25.36,25.38,28904.8473967684,10.6032,10.6116,10.599,10.6074,28904.8474
2007-03-28 14:40:00,25.38,25.39,25.36,25.37,36086.175942549366,10.6074,10.6116,10.599,10.6032,36086.1759
2007-03-28 14:50:00,25.36,25.36,25.34,25.35,56912.02872531417,10.599,10.599,10.5907,10.5949,56912.0287
2007-03-28 15:00:00,25.35,25.39,25.35,25.38,39497.30700179533,10.5949,10.6116,10.5949,10.6074,39497.307
2007-03-28 15:10:00,25.39,25.46,25.38,25.44,40754.03949730699,10.6116,10.6408,10.6074,10.6325,40754.0395
2007-03-28 15:20:00,25.45,25.52,25.43,25.51,57271.09515260322,10.6366,10.6659,10.6283,10.6617,57271.0952
2007-03-28 15:30:00,25.5,25.5,25.42,25.44,38061.04129263913,10.6575,10.6575,10.6241,10.6325,38061.0413
2007-03-28 15:40:00,25.44,25.45,25.35,25.37,52603.2315978456,10.6325,10.6366,10.5949,10.6032,52603.2316
2007-03-28 15:50:00,25.37,25.59,25.14,25.4,127468.58168761218,10.6032,10.6952,10.5071,10.6158,127468.5817
2007-03-29 09:30:00,24.95,25.56,24.95,25.44,37701.97486535009,10.4277,10.6826,10.4277,10.6325,37701.9749
2007-03-29 09:40:00,25.42,25.42,25.38,25.39,17594.254937163372,10.6241,10.6241,10.6074,10.6116,17594.2549
2007-03-29 09:50:00,25.4,25.4,25.32,25.36,25852.782764811487,10.6158,10.6158,10.5823,10.599,25852.7828
2007-03-29 10:00:00,25.36,25.37,25.32,25.33,36265.70915619389,10.599,10.6032,10.5823,10.5865,36265.7092
2007-03-29 10:10:00,25.33,25.37,25.33,25.37,13105.924596050269,10.5865,10.6032,10.5865,10.6032,13105.9246
2007-03-29 10:20:00,25.35,25.37,25.34,25.35,11490.12567324955,10.5949,10.6032,10.5907,10.5949,11490.1257
2007-03-29 10:30:00,25.35,25.35,25.34,25.34,37163.37522441651,10.5949,10.5949,10.5907,10.5907,37163.3752
2007-03-29 10:40:00,25.34,25.34,25.29,25.29,44524.236983842005,10.5907,10.5907,10.5698,10.5698,44524.237
2007-03-29 10:50:00,25.29,25.35,25.29,25.35,26570.915619389583,10.5698,10.5949,10.5698,10.5949,26570.9156
2007-03-29 11:00:00,25.34,25.38,25.33,25.36,24955.116696588862,10.5907,10.6074,10.5865,10.599,24955.1167
2007-03-29 11:10:00,25.35,25.38,25.33,25.38,15439.856373429082,10.5949,10.6074,10.5865,10.6074,15439.8564
2007-03-29 11:20:00,25.37,25.39,25.37,25.37,14901.256732495507,10.6032,10.6116,10.6032,10.6032,14901.2567
2007-03-29 11:30:00,25.37,25.38,25.35,25.35,47037.70197486534,10.6032,10.6074,10.5949,10.5949,47037.702
2007-03-29 11:40:00,25.36,25.37,25.32,25.32,73788.15080789945,10.599,10.6032,10.5823,10.5823,73788.1508
2007-03-29 11:50:00,25.32,25.32,25.27,25.27,53321.36445242369,10.5823,10.5823,10.5614,10.5614,53321.3645
2007-03-29 12:00:00,25.27,25.32,25.27,25.3,18850.987432675043,10.5614,10.5823,10.5614,10.574,18850.9874
2007-03-29 12:10:00,25.3,25.32,25.29,25.3,18491.921005386,10.574,10.5823,10.5698,10.574,18491.921
2007-03-29 12:20:00,25.3,25.32,25.3,25.3,10592.459605026928,10.574,10.5823,10.574,10.574,10592.4596
2007-03-29 12:30:00,25.3,25.32,25.29,25.29,33393.1777378815,10.574,10.5823,10.5698,10.5698,33393.1777
2007-03-29 12:40:00,25.29,25.34,25.29,25.34,14003.590664272888,10.5698,10.5907,10.5698,10.5907,14003.5907
2007-03-29 12:50:00,25.34,25.35,25.31,25.31,13464.991023339317,10.5907,10.5949,10.5781,10.5781,13464.991
2007-03-29 13:00:00,25.32,25.32,25.29,25.3,13824.057450628365,10.5823,10.5823,10.5698,10.574,13824.0575
2007-03-29 13:10:00,25.31,25.31,25.27,25.28,23339.31777378815,10.5781,10.5781,10.5614,10.5656,23339.3178
2007-03-29 13:20:00,25.27,25.29,25.24,25.29,25314.183123877912,10.5614,10.5698,10.5489,10.5698,25314.1831
2007-03-29 13:30:00,25.28,25.33,25.28,25.31,20287.25314183124,10.5656,10.5865,10.5656,10.5781,20287.2531
2007-03-29 13:40:00,25.31,25.33,25.31,25.32,17414.721723518847,10.5781,10.5865,10.5781,10.5823,17414.7217
2007-03-29 13:50:00,25.32,25.33,25.3,25.32,14362.657091561938,10.5823,10.5865,10.574,10.5823,14362.6571
2007-03-29 14:00:00,25.32,25.32,25.24,25.26,26032.31597845601,10.5823,10.5823,10.5489,10.5572,26032.316
2007-03-29 14:10:00,25.26,25.27,25.23,25.27,17594.254937163372,10.5572,10.5614,10.5447,10.5614,17594.2549
2007-03-29 14:20:00,25.27,25.3,25.27,25.29,19569.12028725314,10.5614,10.574,10.5614,10.5698,19569.1203
2007-03-29 14:30:00,25.29,25.29,25.23,25.28,21903.05206463196,10.5698,10.5698,10.5447,10.5656,21903.0521
2007-03-29 14:40:00,25.28,25.34,25.28,25.32,26391.38240574506,10.5656,10.5907,10.5656,10.5823,26391.3824
2007-03-29 14:50:00,25.33,25.34,25.32,25.33,26570.915619389583,10.5865,10.5907,10.5823,10.5865,26570.9156
2007-03-29 15:00:00,25.33,25.34,25.3,25.32,49551.16696588868,10.5865,10.5907,10.574,10.5823,49551.167
2007-03-29 15:10:00,25.31,25.38,25.31,25.33,34649.91023339317,10.5781,10.6074,10.5781,10.5865,34649.9102
2007-03-29 15:20:00,25.33,25.35,25.32,25.34,29622.980251346493,10.5865,10.5949,10.5823,10.5907,29622.9803
2007-03-29 15:30:00,25.33,25.37,25.33,25.33,28007.181328545776,10.5865,10.6032,10.5865,10.5865,28007.1813
2007-03-29 15:40:00,25.33,25.39,25.33,25.38,26750.44883303411,10.5865,10.6116,10.5865,10.6074,26750.4488
2007-03-29 15:50:00,25.38,25.38,25.35,25.35,33213.64452423698,10.6074,10.6074,10.5949,10.5949,33213.6445
2007-03-30 09:30:00,25.29,25.39,25.29,25.31,51346.49910233392,10.5698,10.6116,10.5698,10.5781,51346.4991
2007-03-30 09:40:00,25.29,25.4,25.26,25.33,69299.82046678635,10.5698,10.6158,10.5572,10.5865,69299.8205
2007-03-30 09:50:00,25.31,25.34,25.29,25.32,22082.58527827648,10.5781,10.5907,10.5698,10.5823,22082.5853
2007-03-30 10:00:00,25.32,25.32,25.23,25.24,32315.97845601436,10.5823,10.5823,10.5447,10.5489,32315.9785
2007-03-30 10:10:00,25.24,25.25,25.23,25.24,19389.58707360861,10.5489,10.5531,10.5447,10.5489,19389.5871
2007-03-30 10:20:00,25.23,25.27,25.23,25.23,27109.515260323155,10.5447,10.5614,10.5447,10.5447,27109.5153
2007-03-30 10:30:00,25.24,25.24,25.21,25.23,24057.450628366245,10.5489,10.5489,10.5363,10.5447,24057.4506
2007-03-30 10:40:00,25.22,25.23,25.2,25.21,8797.127468581686,10.5405,10.5447,10.5322,10.5363,8797.1275
2007-03-30 10:50:00,25.2,25.21,25.18,25.21,31597.84560143626,10.5322,10.5363,10.5238,10.5363,31597.8456
2007-03-30 11:00:00,25.2,25.22,25.2,25.21,11131.0592459605,10.5322,10.5405,10.5322,10.5363,11131.0592
2007-03-30 11:10:00,25.2,25.23,25.18,25.19,29982.046678635543,10.5322,10.5447,10.5238,10.528,29982.0467
2007-03-30 11:20:00,25.19,25.19,25.09,25.1,56193.89587073608,10.528,10.528,10.4862,10.4904,56193.8959
2007-03-30 11:30:00,25.1,25.11,25.09,25.11,21005.38599640933,10.4904,10.4945,10.4862,10.4945,21005.386
2007-03-30 11:40:00,25.12,25.14,24.98,25.06,112926.39138240572,10.4987,10.5071,10.4402,10.4736,112926.3914
2007-03-30 11:50:00,25.07,25.15,25.04,25.12,62298.0251346499,10.4778,10.5113,10.4653,10.4987,62298.0251
2007-03-30 12:00:00,25.13,25.19,25.09,25.18,33034.11131059245,10.5029,10.528,10.4862,10.5238,33034.1113
2007-03-30 12:10:00,25.19,25.19,25.09,25.1,51346.49910233392,10.528,10.528,10.4862,10.4904,51346.4991
2007-03-30 12:20:00,25.1,25.1,25.06,25.07,25852.782764811487,10.4904,10.4904,10.4736,10.4778,25852.7828
2007-03-30 12:30:00,25.07,25.18,25.07,25.18,25493.71633752244,10.4778,10.5238,10.4778,10.5238,25493.7163
2007-03-30 12:40:00,25.17,25.17,25.14,25.14,10053.859964093355,10.5196,10.5196,10.5071,10.5071,10053.86
2007-03-30 12:50:00,25.14,25.14,25.09,25.11,25314.183123877912,10.5071,10.5071,10.4862,10.4945,25314.1831
2007-03-30 13:00:00,25.12,25.15,25.1,25.13,14542.19030520646,10.4987,10.5113,10.4904,10.5029,14542.1903
2007-03-30 13:10:00,25.13,25.14,25.13,25.13,8438.061041292638,10.5029,10.5071,10.5029,10.5029,8438.061
2007-03-30 13:20:00,25.14,25.17,25.14,25.17,29802.51346499101,10.5071,10.5196,10.5071,10.5196,29802.5135
2007-03-30 13:30:00,25.15,25.19,25.15,25.17,20466.78635547576,10.5113,10.528,10.5113,10.5196,20466.7864
2007-03-30 13:40:00,25.17,25.21,25.17,25.19,28545.78096947935,10.5196,10.5363,10.5196,10.528,28545.781
2007-03-30 13:50:00,25.19,25.2,25.15,25.17,14183.123877917413,10.528,10.5322,10.5113,10.5196,14183.1239
2007-03-30 14:00:00,25.16,25.2,25.16,25.2,10951.526032315976,10.5154,10.5322,10.5154,10.5322,10951.526
2007-03-30 14:10:00,25.21,25.24,25.21,25.24,29443.44703770197,10.5363,10.5489,10.5363,10.5489,29443.447
2007-03-30 14:20:00,25.24,25.26,25.24,25.26,14183.123877917413,10.5489,10.5572,10.5489,10.5572,14183.1239
2007-03-30 14:30:00,25.26,25.3,25.26,25.3,17953.321364452422,10.5572,10.574,10.5572,10.574,17953.3214
2007-03-30 14:40:00,25.29,25.36,25.29,25.36,97127.4685816876,10.5698,10.599,10.5698,10.599,97127.4686
2007-03-30 14:50:00,25.35,25.37,25.33,25.35,89407.54039497305,10.5949,10.6032,10.5865,10.5949,89407.5404
2007-03-30 15:00:00,25.35,25.37,25.34,25.35,54757.63016157989,10.5949,10.6032,10.5907,10.5949,54757.6302
2007-03-30 15:10:00,25.35,25.37,25.34,25.34,124775.58348294432,10.5949,10.6032,10.5907,10.5907,124775.5835
2007-03-30 15:20:00,25.35,25.38,25.34,25.34,47755.83482944344,10.5949,10.6074,10.5907,10.5907,47755.8348
2007-03-30 15:30:00,25.34,25.34,25.29,25.29,83303.41113105923,10.5907,10.5907,10.5698,10.5698,83303.4111
2007-03-30 15:40:00,25.29,25.36,25.29,25.35,114362.65709156192,10.5698,10.599,10.5698,10.5949,114362.6571
2007-03-30 15:50:00,25.35,25.38,25.29,25.31,82585.27827648114,10.5949,10.6074,10.5698,10.5781,82585.2783
2007-04-02 09:30:00,25.9,25.9,25.6,25.67,129084.3806104129,10.8247,10.8247,10.6993,10.7286,129084.3806
2007-04-02 09:40:00,25.67,25.74,25.63,25.72,50628.36624775583,10.7286,10.7579,10.7119,10.7495,50628.3662
2007-04-02 09:50:00,25.73,25.78,25.61,25.61,57450.62836624775,10.7537,10.7746,10.7035,10.7035,57450.6284
2007-04-02 10:00:00,25.6,25.61,25.46,25.51,37522.44165170556,10.6993,10.7035,10.6408,10.6617,37522.4417
2007-04-02 10:10:00,25.49,25.49,25.42,25.43,35008.97666068222,10.6534,10.6534,10.6241,10.6283,35008.9767
2007-04-02 10:20:00,25.45,25.49,25.43,25.49,28366.247755834826,10.6366,10.6534,10.6283,10.6534,28366.2478
2007-04-02 10:30:00,25.49,25.61,25.49,25.59,72172.35188509873,10.6534,10.7035,10.6534,10.6952,72172.3519
2007-04-02 10:40:00,25.6,25.63,25.6,25.62,36983.84201077199,10.6993,10.7119,10.6993,10.7077,36983.842
2007-04-02 10:50:00,25.63,25.69,25.62,25.68,45601.43626570915,10.7119,10.737,10.7077,10.7328,45601.4363
2007-04-02 11:00:00,25.68,25.74,25.68,25.73,41113.10592459604,10.7328,10.7579,10.7328,10.7537,41113.1059
2007-04-02 11:10:00,25.73,25.78,25.72,25.76,61041.29263913823,10.7537,10.7746,10.7495,10.7662,61041.2926
2007-04-02 11:20:00,25.76,25.91,25.74,25.89,190484.7396768402,10.7662,10.8289,10.7579,10.8205,190484.7397
2007-04-02 11:30:00,25.89,25.91,25.87,25.88,118850.98743267504,10.8205,10.8289,10.8122,10.8164,118850.9874
2007-04-02 11:40:00,25.89,25.89,25.82,25.82,45601.43626570915,10.8205,10.8205,10.7913,10.7913,45601.4363
2007-04-02 11:50:00,25.82,25.82,25.78,25.81,125673.24955116694,10.7913,10.7913,10.7746,10.7871,125673.2496
2007-04-02 12:00:00,25.81,25.84,25.81,25.81,29802.51346499101,10.7871,10.7996,10.7871,10.7871,29802.5135
2007-04-02 12:10:00,25.81,25.89,25.81,25.88,56193.89587073608,10.7871,10.8205,10.7871,10.8164,56193.8959
2007-04-02 12:20:00,25.89,26.0,25.88,25.98,62836.62477558347,10.8205,10.8665,10.8164,10.8582,62836.6248
2007-04-02 12:30:00,25.97,26.0,25.97,26.0,62657.09156193895,10.854,10.8665,10.854,10.8665,62657.0916
2007-04-02 12:40:00,25.98,26.0,25.97,25.98,39138.24057450628,10.8582,10.8665,10.854,10.8582,39138.2406
2007-04-02 12:50:00,25.97,25.98,25.93,25.93,35906.642728904844,10.854,10.8582,10.8373,10.8373,35906.6427
2007-04-02 13:00:00,25.94,25.99,25.93,25.93,87791.74147217233,10.8414,10.8623,10.8373,10.8373,87791.7415
2007-04-02 13:10:00,25.93,25.96,25.92,25.96,38240.57450628366,10.8373,10.8498,10.8331,10.8498,38240.5745
2007-04-02 13:20:00,25.96,25.98,25.95,25.97,33931.77737881507,10.8498,10.8582,10.8456,10.854,33931.7774
2007-04-02 13:30:00,25.96,25.96,25.95,25.96,32675.04488330341,10.8498,10.8498,10.8456,10.8498,32675.0449
2007-04-02 13:40:00,25.96,25.97,25.95,25.96,32675.04488330341,10.8498,10.854,10.8456,10.8498,32675.0449
2007-04-02 13:50:00,25.97,26.06,25.96,26.02,62118.49192100538,10.854,10.8916,10.8498,10.8749,62118.4919
2007-04-02 14:00:00,26.03,26.03,26.02,26.02,57809.69479353679,10.8791,10.8791,10.8749,10.8749,57809.6948
2007-04-02 14:10:00,26.02,26.11,26.01,26.11,66965.88868940753,10.8749,10.9125,10.8707,10.9125,66965.8887
2007-04-02 14:20:00,26.11,26.26,26.11,26.22,133393.1777378815,10.9125,10.9752,10.9125,10.9585,133393.1777
2007-04-02 14:30:00,26.21,26.25,26.16,26.2,107540.39497307,10.9543,10.971,10.9334,10.9501,107540.395
2007-04-02 14:40:00,26.2,26.38,26.18,26.32,324236.9838420107,10.9501,11.0253,10.9417,11.0003,324236.9838
2007-04-02 14:50:00,26.33,26.33,26.28,26.3,102333.9317773788,11.0044,11.0044,10.9835,10.9919,102333.9318
2007-04-02 15:00:00,26.29,26.36,26.28,26.36,80251.34649910232,10.9877,11.017,10.9835,11.017,80251.3465
2007-04-02 15:10:00,26.35,26.39,26.33,26.35,66068.2226211849,11.0128,11.0295,11.0044,11.0128,66068.2226
2007-04-02 15:20:00,26.35,26.43,26.35,26.42,90305.20646319567,11.0128,11.0462,11.0128,11.0421,90305.2065
2007-04-02 15:30:00,26.42,26.5,26.28,26.3,192100.5385996409,11.0421,11.0755,10.9835,10.9919,192100.5386
2007-04-02 15:40:00,26.32,26.35,26.28,26.31,88150.80789946139,11.0003,11.0128,10.9835,10.9961,88150.8079
2007-04-02 15:50:00,26.31,26.39,26.3,26.37,209874.3267504488,10.9961,11.0295,10.9919,11.0212,209874.3268
2007-04-03 09:30:00,26.4,26.47,26.4,26.45,83842.0107719928,11.0337,11.0629,11.0337,11.0546,83842.0108
2007-04-03 09:40:00,26.45,26.46,26.34,26.46,50269.29982046678,11.0546,11.0588,11.0086,11.0588,50269.2998
2007-04-03 09:50:00,26.46,26.68,26.45,26.58,103770.197486535,11.0588,11.1507,11.0546,11.1089,103770.1975
2007-04-03 10:00:00,26.58,26.71,26.57,26.64,49371.63375224416,11.1089,11.1633,11.1047,11.134,49371.6338
2007-04-03 10:10:00,26.64,26.66,26.56,26.56,42908.438061041285,11.134,11.1424,11.1006,11.1006,42908.4381
2007-04-03 10:20:00,26.56,26.57,26.51,26.52,81328.54578096946,11.1006,11.1047,11.0797,11.0838,81328.5458
2007-04-03 10:30:00,26.51,26.56,26.48,26.54,89407.54039497305,11.0797,11.1006,11.0671,11.0922,89407.5404
2007-04-03 10:40:00,26.54,26.65,26.52,26.64,31238.779174147214,11.0922,11.1382,11.0838,11.134,31238.7792
2007-04-03 10:50:00,26.63,26.64,26.52,26.52,31238.779174147214,11.1298,11.134,11.0838,11.0838,31238.7792
2007-04-03 11:00:00,26.52,26.52,26.47,26.47,37342.90843806104,11.0838,11.0838,11.0629,11.0629,37342.9084
2007-04-03 11:10:00,26.47,26.47,26.43,26.43,36804.308797127465,11.0629,11.0629,11.0462,11.0462,36804.3088
2007-04-03 11:20:00,26.43,26.46,26.42,26.44,35188.509874326744,11.0462,11.0588,11.0421,11.0504,35188.5099
2007-04-03 11:30:00,26.45,26.45,26.42,26.42,13644.52423698384,11.0546,11.0546,11.0421,11.0421,13644.5242
2007-04-03 11:40:00,26.44,26.49,26.43,26.49,27468.581687612204,11.0504,11.0713,11.0462,11.0713,27468.5817
2007-04-03 11:50:00,26.49,26.58,26.49,26.56,28366.247755834826,11.0713,11.1089,11.0713,11.1006,28366.2478
2007-04-03 12:00:00,26.56,26.6,26.5,26.51,69299.82046678635,11.1006,11.1173,11.0755,11.0797,69299.8205
2007-04-03 12:10:00,26.51,26.51,26.47,26.47,11669.658886894074,11.0797,11.0797,11.0629,11.0629,11669.6589
2007-04-03 12:20:00,26.48,26.48,26.46,26.46,9694.793536804307,11.0671,11.0671,11.0588,11.0588,9694.7935
2007-04-03 12:30:00,26.46,26.46,26.44,26.44,11310.592459605024,11.0588,11.0588,11.0504,11.0504,11310.5925
2007-04-03 12:40:00,26.44,26.45,26.43,26.45,24236.98384201077,11.0504,11.0546,11.0462,11.0546,24236.9838
2007-04-03 12:50:00,26.45,26.45,26.44,26.45,17055.6552962298,11.0546,11.0546,11.0504,11.0546,17055.6553
2007-04-03 13:00:00,26.44,26.46,26.42,26.42,72890.48473967683,11.0504,11.0588,11.0421,11.0421,72890.4847
2007-04-03 13:10:00,26.42,26.42,26.41,26.42,10053.859964093355,11.0421,11.0421,11.0379,11.0421,10053.86
2007-04-03 13:20:00,26.42,26.44,26.41,26.44,85278.276481149,11.0421,11.0504,11.0379,11.0504,85278.2765
2007-04-03 13:30:00,26.44,26.44,26.41,26.42,16517.055655296226,11.0504,11.0504,11.0379,11.0421,16517.0557
2007-04-03 13:40:00,26.42,26.45,26.42,26.43,33752.24416517055,11.0421,11.0546,11.0421,11.0462,33752.2442
2007-04-03 13:50:00,26.44,26.44,26.42,26.42,30341.1131059246,11.0504,11.0504,11.0421,11.0421,30341.1131
2007-04-03 14:00:00,26.42,26.44,26.42,26.42,30520.64631956912,11.0421,11.0504,11.0421,11.0421,30520.6463
2007-04-03 14:10:00,26.42,26.42,26.34,26.36,58168.76122082584,11.0421,11.0421,11.0086,11.017,58168.7612
2007-04-03 14:20:00,26.36,26.36,26.35,26.36,17055.6552962298,11.017,11.017,11.0128,11.017,17055.6553
2007-04-03 14:30:00,26.36,26.37,26.35,26.37,19210.05385996409,11.017,11.0212,11.0128,11.0212,19210.0539
2007-04-03 14:40:00,26.37,26.37,26.32,26.35,80430.87971274684,11.0212,11.0212,11.0003,11.0128,80430.8797
2007-04-03 14:50:00,26.34,26.36,26.33,26.35,46319.56912028725,11.0086,11.017,11.0044,11.0128,46319.5691
2007-04-03 15:00:00,26.34,26.36,26.33,26.35,16696.58886894075,11.0086,11.017,11.0044,11.0128,16696.5889
2007-04-03 15:10:00,26.36,26.36,26.34,26.35,17773.788150807897,11.017,11.017,11.0086,11.0128,17773.7882
2007-04-03 15:20:00,26.36,26.37,26.35,26.37,48294.43447037701,11.017,11.0212,11.0128,11.0212,48294.4345
2007-04-03 15:30:00,26.37,26.42,26.34,26.4,124416.51705565528,11.0212,11.0421,11.0086,11.0337,124416.5171
2007-04-03 15:40:00,26.4,26.46,26.37,26.43,82226.21184919208,11.0337,11.0588,11.0212,11.0462,82226.2118
2007-04-03 15:50:00,26.43,26.44,26.41,26.41,67504.4883303411,11.0462,11.0504,11.0379,11.0379,67504.4883
2007-04-04 09:30:00,26.44,26.55,26.4,26.49,31059.24596050269,11.0504,11.0964,11.0337,11.0713,31059.246
2007-04-04 09:40:00,26.5,26.52,26.47,26.5,16337.522441651705,11.0755,11.0838,11.0629,11.0755,16337.5224
2007-04-04 09:50:00,26.5,26.53,26.46,26.46,31059.24596050269,11.0755,11.088,11.0588,11.0588,31059.246
2007-04-04 10:00:00,26.46,26.48,26.41,26.45,50628.36624775583,11.0588,11.0671,11.0379,11.0546,50628.3662
2007-04-04 10:10:00,26.46,26.46,26.43,26.43,20287.25314183124,11.0588,11.0588,11.0462,11.0462,20287.2531
2007-04-04 10:20:00,26.43,26.45,26.42,26.45,25852.782764811487,11.0462,11.0546,11.0421,11.0546,25852.7828
2007-04-04 10:30:00,26.44,26.45,26.42,26.44,37522.44165170556,11.0504,11.0546,11.0421,11.0504,37522.4417
2007-04-04 10:40:00,26.44,26.46,26.42,26.44,21184.919210053857,11.0504,11.0588,11.0421,11.0504,21184.9192
2007-04-04 10:50:00,26.44,26.5,26.44,26.47,23518.85098743267,11.0504,11.0755,11.0504,11.0629,23518.851
2007-04-04 11:00:00,26.46,26.47,26.45,26.46,13644.52423698384,11.0588,11.0629,11.0546,11.0588,13644.5242
2007-04-04 11:10:00,26.46,26.49,26.46,26.49,10053.859964093355,11.0588,11.0713,11.0588,11.0713,10053.86
2007-04-04 11:20:00,26.49,26.49,26.47,26.49,12387.79174147217,11.0713,11.0713,11.0629,11.0713,12387.7917
2007-04-04 11:30:00,26.48,26.49,26.47,26.48,12028.725314183122,11.0671,11.0713,11.0629,11.0671,12028.7253
2007-04-04 11:40:00,26.47,26.49,26.47,26.49,41831.23877917414,11.0629,11.0713,11.0629,11.0713,41831.2388
2007-04-04 11:50:00,26.49,26.5,26.48,26.5,8797.127468581686,11.0713,11.0755,11.0671,11.0755,8797.1275
2007-04-04 12:00:00,26.5,26.54,26.5,26.5,28545.78096947935,11.0755,11.0922,11.0755,11.0755,28545.781
2007-04-04 12:10:00,26.5,26.51,26.49,26.5,30879.712746858164,11.0755,11.0797,11.0713,11.0755,30879.7127
2007-04-04 12:20:00,26.5,26.51,26.5,26.5,27468.581687612204,11.0755,11.0797,11.0755,11.0755,27468.5817
2007-04-04 12:30:00,26.51,26.51,26.5,26.5,7181.328545780969,11.0797,11.0797,11.0755,11.0755,7181.3285
2007-04-04 12:40:00,26.5,26.51,26.49,26.49,34829.443447037695,11.0755,11.0797,11.0713,11.0713,34829.4434
2007-04-04 12:50:00,26.5,26.5,26.48,26.49,12567.324955116695,11.0755,11.0755,11.0671,11.0713,12567.325
2007-04-04 13:00:00,26.49,26.49,26.47,26.49,33931.77737881507,11.0713,11.0713,11.0629,11.0713,33931.7774
2007-04-04 13:10:00,26.49,26.52,26.49,26.51,30161.579892280068,11.0713,11.0838,11.0713,11.0797,30161.5799
2007-04-04 13:20:00,26.5,26.52,26.5,26.51,47037.70197486534,11.0755,11.0838,11.0755,11.0797,47037.702
2007-04-04 13:30:00,26.51,26.54,26.51,26.52,18312.38779174147,11.0797,11.0922,11.0797,11.0838,18312.3878
2007-04-04 13:40:00,26.52,26.52,26.5,26.5,14003.590664272888,11.0838,11.0838,11.0755,11.0755,14003.5907
2007-04-04 13:50:00,26.5,26.51,26.5,26.5,9874.326750448832,11.0755,11.0797,11.0755,11.0755,9874.3268
2007-04-04 14:00:00,26.5,26.5,26.49,26.49,9156.193895870734,11.0755,11.0755,11.0713,11.0713,9156.1939
2007-04-04 14:10:00,26.5,26.5,26.47,26.49,40035.9066427289,11.0755,11.0755,11.0629,11.0713,40035.9066
2007-04-04 14:20:00,26.49,26.49,26.46,26.48,47755.83482944344,11.0713,11.0713,11.0588,11.0671,47755.8348
2007-04-04 14:30:00,26.47,26.48,26.47,26.47,10592.459605026928,11.0629,11.0671,11.0629,11.0629,10592.4596
2007-04-04 14:40:00,26.47,26.48,26.47,26.48,18132.854578096943,11.0629,11.0671,11.0629,11.0671,18132.8546
2007-04-04 14:50:00,26.47,26.48,26.47,26.47,19569.12028725314,11.0629,11.0671,11.0629,11.0629,19569.1203
2007-04-04 15:00:00,26.48,26.49,26.47,26.47,17055.6552962298,11.0671,11.0713,11.0629,11.0629,17055.6553
2007-04-04 15:10:00,26.47,26.49,26.47,26.49,24596.050269299816,11.0629,11.0713,11.0629,11.0713,24596.0503
2007-04-04 15:20:00,26.49,26.56,26.48,26.49,110412.9263913824,11.0713,11.1006,11.0671,11.0713,110412.9264
2007-04-04 15:30:00,26.5,26.5,26.46,26.48,43985.637342908434,11.0755,11.0755,11.0588,11.0671,43985.6373
2007-04-04 15:40:00,26.47,26.57,26.46,26.49,164991.02333931776,11.0629,11.1047,11.0588,11.0713,164991.0233
2007-04-04 15:50:00,26.47,26.59,26.47,26.56,223877.91741472168,11.0629,11.1131,11.0629,11.1006,223877.9174
2007-04-05 09:30:00,26.51,26.53,26.47,26.5,6642.728904847396,11.0797,11.088,11.0629,11.0755,6642.7289
2007-04-05 09:40:00,26.5,26.51,26.49,26.51,7360.861759425493,11.0755,11.0797,11.0713,11.0797,7360.8618
2007-04-05 09:50:00,26.51,26.53,26.49,26.49,20825.852782764807,11.0797,11.088,11.0713,11.0713,20825.8528
2007-04-05 10:00:00,26.5,26.53,26.49,26.53,24416.51705565529,11.0755,11.088,11.0713,11.088,24416.5171
2007-04-05 10:10:00,26.52,26.53,26.51,26.53,11849.192100538598,11.0838,11.088,11.0797,11.088,11849.1921
2007-04-05 10:20:00,26.53,26.54,26.52,26.53,6822.26211849192,11.088,11.0922,11.0838,11.088,6822.2621
2007-04-05 10:30:00,26.52,26.54,26.52,26.52,12567.324955116695,11.0838,11.0922,11.0838,11.0838,12567.325
2007-04-05 10:40:00,26.54,26.54,26.53,26.53,10951.526032315976,11.0922,11.0922,11.088,11.088,10951.526
2007-04-05 10:50:00,26.54,26.57,26.54,26.57,27289.04847396768,11.0922,11.1047,11.0922,11.1047,27289.0485
2007-04-05 11:00:00,26.59,26.59,26.56,26.56,8797.127468581686,11.1131,11.1131,11.1006,11.1006,8797.1275
2007-04-05 11:10:00,26.56,26.56,26.55,26.56,8438.061041292638,11.1006,11.1006,11.0964,11.1006,8438.061
2007-04-05 11:20:00,26.56,26.56,26.55,26.56,13824.057450628365,11.1006,11.1006,11.0964,11.1006,13824.0575
2007-04-05 11:30:00,26.57,26.57,26.55,26.55,9694.793536804307,11.1047,11.1047,11.0964,11.0964,9694.7935
2007-04-05 11:40:00,26.56,26.57,26.55,26.57,10412.926391382403,11.1006,11.1047,11.0964,11.1047,10412.9264
2007-04-05 11:50:00,26.57,26.61,26.56,26.61,23339.31777378815,11.1047,11.1215,11.1006,11.1215,23339.3178
2007-04-05 12:00:00,26.61,26.64,26.61,26.64,15978.456014362657,11.1215,11.134,11.1215,11.134,15978.456
2007-04-05 12:10:00,26.64,26.64,26.6,26.62,24416.51705565529,11.134,11.134,11.1173,11.1256,24416.5171
2007-04-05 12:20:00,26.63,26.65,26.59,26.64,56552.96229802513,11.1298,11.1382,11.1131,11.134,56552.9623
2007-04-05 12:30:00,26.64,26.64,26.59,26.6,257271.0951526032,11.134,11.134,11.1131,11.1173,257271.0952
2007-04-05 12:40:00,26.61,26.64,26.55,26.6,133931.77737881505,11.1215,11.134,11.0964,11.1173,133931.7774
2007-04-05 12:50:00,26.61,26.62,26.58,26.59,56912.02872531417,11.1215,11.1256,11.1089,11.1131,56912.0287
2007-04-05 13:00:00,26.57,26.61,26.57,26.61,30700.17953321364,11.1047,11.1215,11.1047,11.1215,30700.1795
2007-04-05 13:10:00,26.61,26.61,26.6,26.6,13824.057450628365,11.1215,11.1215,11.1173,11.1173,13824.0575
2007-04-05 13:20:00,26.61,26.62,26.6,26.62,25314.183123877912,11.1215,11.1256,11.1173,11.1256,25314.1831
2007-04-05 13:30:00,26.62,26.64,26.61,26.64,13105.924596050269,11.1256,11.134,11.1215,11.134,13105.9246
2007-04-05 13:40:00,26.65,26.68,26.64,26.67,31059.24596050269,11.1382,11.1507,11.134,11.1465,31059.246
2007-04-05 13:50:00,26.68,26.68,26.66,26.67,8438.061041292638,11.1507,11.1507,11.1424,11.1465,8438.061
2007-04-05 14:00:00,26.67,26.67,26.65,26.67,11849.192100538598,11.1465,11.1465,11.1382,11.1465,11849.1921
2007-04-05 14:10:00,26.66,26.67,26.63,26.64,40933.57271095152,11.1424,11.1465,11.1298,11.134,40933.5727
2007-04-05 14:20:00,26.64,26.66,26.62,26.66,22262.118491921003,11.134,11.1424,11.1256,11.1424,22262.1185
2007-04-05 14:30:00,26.66,26.67,26.65,26.67,25493.71633752244,11.1424,11.1465,11.1382,11.1465,25493.7163
2007-04-05 14:40:00,26.67,26.67,26.65,26.66,17235.188509874326,11.1465,11.1465,11.1382,11.1424,17235.1885
2007-04-05 14:50:00,26.67,26.69,26.66,26.68,19748.653500897664,11.1465,11.1549,11.1424,11.1507,19748.6535
2007-04-05 15:00:00,26.68,26.7,26.67,26.7,18132.854578096943,11.1507,11.1591,11.1465,11.1591,18132.8546
2007-04-05 15:10:00,26.7,26.7,26.68,26.69,15260.323159784555,11.1591,11.1591,11.1507,11.1549,15260.3232
2007-04-05 15:20:00,26.7,26.7,26.67,26.69,38240.57450628366,11.1591,11.1591,11.1465,11.1549,38240.5745
2007-04-05 15:30:00,26.68,26.69,26.65,26.66,33572.71095152603,11.1507,11.1549,11.1382,11.1424,33572.711
2007-04-05 15:40:00,26.66,26.66,26.64,26.64,37881.50807899461,11.1424,11.1424,11.134,11.134,37881.5081
2007-04-05 15:50:00,26.65,26.67,26.64,26.67,57271.09515260322,11.1382,11.1465,11.134,11.1465,57271.0952
2007-04-09 09:30:00,26.66,26.72,26.6,26.64,15619.389587073609,11.1424,11.1674,11.1173,11.134,15619.3896
2007-04-09 09:40:00,26.63,26.63,26.53,26.54,13285.457809694792,11.1298,11.1298,11.088,11.0922,13285.4578
2007-04-09 09:50:00,26.54,26.57,26.54,26.54,8976.660682226211,11.0922,11.1047,11.0922,11.0922,8976.6607
2007-04-09 10:00:00,26.54,26.54,26.39,26.39,341113.105924596,11.0922,11.0922,11.0295,11.0295,341113.1059
2007-04-09 10:10:00,26.4,26.42,26.4,26.4,8078.994614003589,11.0337,11.0421,11.0337,11.0337,8078.9946
2007-04-09 10:20:00,26.4,26.44,26.4,26.42,8976.660682226211,11.0337,11.0504,11.0337,11.0421,8976.6607
2007-04-09 10:30:00,26.44,26.5,26.42,26.5,9874.326750448832,11.0504,11.0755,11.0421,11.0755,9874.3268
2007-04-09 10:40:00,26.5,26.52,26.47,26.52,19569.12028725314,11.0755,11.0838,11.0629,11.0838,19569.1203
2007-04-09 10:50:00,26.52,26.55,26.52,26.54,6463.195691202872,11.0838,11.0964,11.0838,11.0922,6463.1957
2007-04-09 11:00:00,26.55,26.63,26.55,26.61,27648.11490125673,11.0964,11.1298,11.0964,11.1215,27648.1149
2007-04-09 11:10:00,26.61,26.61,26.57,26.57,13644.52423698384,11.1215,11.1215,11.1047,11.1047,13644.5242
2007-04-09 11:20:00,26.57,26.6,26.57,26.57,13285.457809694792,11.1047,11.1173,11.1047,11.1047,13285.4578
2007-04-09 11:30:00,26.57,26.59,26.57,26.59,8258.527827648113,11.1047,11.1131,11.1047,11.1131,8258.5278
2007-04-09 11:40:00,26.59,26.61,26.59,26.6,9874.326750448832,11.1131,11.1215,11.1131,11.1173,9874.3268
2007-04-09 11:50:00,26.6,26.64,26.6,26.62,13464.991023339317,11.1173,11.134,11.1173,11.1256,13464.991
2007-04-09 12:00:00,26.63,26.65,26.62,26.62,17594.254937163372,11.1298,11.1382,11.1256,11.1256,17594.2549
2007-04-09 12:10:00,26.62,26.64,26.62,26.62,14901.256732495507,11.1256,11.134,11.1256,11.1256,14901.2567
2007-04-09 12:20:00,26.62,26.64,26.62,26.62,4847.396768402154,11.1256,11.134,11.1256,11.1256,4847.3968
2007-04-09 12:30:00,26.62,26.66,26.62,26.66,8438.061041292638,11.1256,11.1424,11.1256,11.1424,8438.061
2007-04-09 12:40:00,26.66,26.66,26.65,26.66,12746.85816876122,11.1424,11.1424,11.1382,11.1424,12746.8582
2007-04-09 12:50:00,26.66,26.69,26.65,26.69,8438.061041292638,11.1424,11.1549,11.1382,11.1549,8438.061
2007-04-09 13:00:00,26.69,26.69,26.67,26.67,20107.71992818671,11.1549,11.1549,11.1465,11.1465,20107.7199
2007-04-09 13:10:00,26.68,26.69,26.67,26.68,20825.852782764807,11.1507,11.1549,11.1465,11.1507,20825.8528
2007-04-09 13:20:00,26.68,26.68,26.67,26.67,9515.260323159782,11.1507,11.1507,11.1465,11.1465,9515.2603
2007-04-09 13:30:00,26.67,26.68,26.65,26.65,36265.70915619389,11.1465,11.1507,11.1382,11.1382,36265.7092
2007-04-09 13:40:00,26.64,26.64,26.63,26.63,6104.129263913823,11.134,11.134,11.1298,11.1298,6104.1293
2007-04-09 13:50:00,26.63,26.63,26.59,26.59,14901.256732495507,11.1298,11.1298,11.1131,11.1131,14901.2567
2007-04-09 14:00:00,26.59,26.59,26.52,26.54,31956.91202872531,11.1131,11.1131,11.0838,11.0922,31956.912
2007-04-09 14:10:00,26.54,26.56,26.54,26.55,9515.260323159782,11.0922,11.1006,11.0922,11.0964,9515.2603
2007-04-09 14:20:00,26.55,26.55,26.53,26.55,21543.985637342907,11.0964,11.0964,11.088,11.0964,21543.9856
2007-04-09 14:30:00,26.55,26.55,26.53,26.55,5924.596050269299,11.0964,11.0964,11.088,11.0964,5924.5961
2007-04-09 14:40:00,26.55,26.59,26.54,26.58,8976.660682226211,11.0964,11.1131,11.0922,11.1089,8976.6607
2007-04-09 14:50:00,26.57,26.64,26.56,26.64,20287.25314183124,11.1047,11.134,11.1006,11.134,20287.2531
2007-04-09 15:00:00,26.65,26.65,26.63,26.63,24775.58348294434,11.1382,11.1382,11.1298,11.1298,24775.5835
2007-04-09 15:10:00,26.63,26.65,26.62,26.64,14721.723518850986,11.1298,11.1382,11.1256,11.134,14721.7235
2007-04-09 15:20:00,26.64,26.64,26.59,26.6,17235.188509874326,11.134,11.134,11.1131,11.1173,17235.1885
2007-04-09 15:30:00,26.59,26.64,26.58,26.64,21543.985637342907,11.1131,11.134,11.1089,11.134,21543.9856
2007-04-09 15:40:00,26.64,26.64,26.61,26.61,25314.183123877912,11.134,11.134,11.1215,11.1215,25314.1831
2007-04-09 15:50:00,26.61,26.61,26.57,26.58,39497.30700179533,11.1215,11.1215,11.1047,11.1089,39497.307
2007-04-10 09:30:00,26.47,26.61,26.44,26.57,23159.784560143624,11.0629,11.1215,11.0504,11.1047,23159.7846
2007-04-10 09:40:00,26.59,26.61,26.55,26.55,7001.795332136444,11.1131,11.1215,11.0964,11.0964,7001.7953
2007-04-10 09:50:00,26.55,26.58,26.54,26.58,17773.788150807897,11.0964,11.1089,11.0922,11.1089,17773.7882
2007-04-10 10:00:00,26.6,26.64,26.58,26.6,8438.061041292638,11.1173,11.134,11.1089,11.1173,8438.061
2007-04-10 10:10:00,26.6,26.65,26.59,26.64,14183.123877917413,11.1173,11.1382,11.1131,11.134,14183.1239
2007-04-10 10:20:00,26.65,26.65,26.6,26.61,7899.461400359065,11.1382,11.1382,11.1173,11.1215,7899.4614
2007-04-10 10:30:00,26.61,26.62,26.53,26.55,35188.509874326744,11.1215,11.1256,11.088,11.0964,35188.5099
2007-04-10 10:40:00,26.56,26.59,26.55,26.59,19928.186714542186,11.1006,11.1131,11.0964,11.1131,19928.1867
2007-04-10 10:50:00,26.59,26.62,26.59,26.61,31238.779174147214,11.1131,11.1256,11.1131,11.1215,31238.7792
2007-04-10 11:00:00,26.62,26.64,26.59,26.61,31956.91202872531,11.1256,11.134,11.1131,11.1215,31956.912
2007-04-10 11:10:00,26.59,26.6,26.56,26.57,28007.181328545776,11.1131,11.1173,11.1006,11.1047,28007.1813
2007-04-10 11:20:00,26.57,26.58,26.56,26.56,21005.38599640933,11.1047,11.1089,11.1006,11.1006,21005.386
2007-04-10 11:30:00,26.56,26.57,26.56,26.57,29802.51346499101,11.1006,11.1047,11.1006,11.1047,29802.5135
2007-04-10 11:40:00,26.56,26.56,26.53,26.53,46678.6355475763,11.1006,11.1006,11.088,11.088,46678.6355
2007-04-10 11:50:00,26.53,26.56,26.51,26.52,25134.64991023339,11.088,11.1006,11.0797,11.0838,25134.6499
2007-04-10 12:00:00,26.51,26.59,26.5,26.59,49012.56732495511,11.0797,11.1131,11.0755,11.1131,49012.5673
2007-04-10 12:10:00,26.59,26.61,26.59,26.6,6463.195691202872,11.1131,11.1215,11.1131,11.1173,6463.1957
2007-04-10 12:20:00,26.6,26.62,26.6,26.62,17055.6552962298,11.1173,11.1256,11.1173,11.1256,17055.6553
2007-04-10 12:30:00,26.61,26.62,26.61,26.61,19030.520646319565,11.1215,11.1256,11.1215,11.1215,19030.5206
2007-04-10 12:40:00,26.62,26.62,26.61,26.62,15798.92280071813,11.1256,11.1256,11.1215,11.1256,15798.9228
2007-04-10 12:50:00,26.62,26.63,26.59,26.59,20107.71992818671,11.1256,11.1298,11.1131,11.1131,20107.7199
2007-04-10 13:00:00,26.59,26.59,26.57,26.59,4308.7971274685815,11.1131,11.1131,11.1047,11.1131,4308.7971
2007-04-10 13:10:00,26.59,26.59,26.58,26.58,2513.464991023339,11.1131,11.1131,11.1089,11.1089,2513.465
2007-04-10 13:20:00,26.59,26.63,26.59,26.62,13285.457809694792,11.1131,11.1298,11.1131,11.1256,13285.4578
2007-04-10 13:30:00,26.62,26.64,26.6,26.64,23698.384201077195,11.1256,11.134,11.1173,11.134,23698.3842
2007-04-10 13:40:00,26.62,26.67,26.62,26.66,23339.31777378815,11.1256,11.1465,11.1256,11.1424,23339.3178
2007-04-10 13:50:00,26.66,26.68,26.66,26.67,12567.324955116695,11.1424,11.1507,11.1424,11.1465,12567.325
2007-04-10 14:00:00,26.66,26.68,26.66,26.67,23339.31777378815,11.1424,11.1507,11.1424,11.1465,23339.3178
2007-04-10 14:10:00,26.67,26.69,26.67,26.68,11849.192100538598,11.1465,11.1549,11.1465,11.1507,11849.1921
2007-04-10 14:20:00,26.69,26.7,26.67,26.67,31597.84560143626,11.1549,11.1591,11.1465,11.1465,31597.8456
2007-04-10 14:30:00,26.67,26.68,26.67,26.67,12746.85816876122,11.1465,11.1507,11.1465,11.1465,12746.8582
2007-04-10 14:40:00,26.68,26.71,26.67,26.7,20825.852782764807,11.1507,11.1633,11.1465,11.1591,20825.8528
2007-04-10 14:50:00,26.69,26.69,26.67,26.68,13285.457809694792,11.1549,11.1549,11.1465,11.1507,13285.4578
2007-04-10 15:00:00,26.68,26.71,26.68,26.7,21723.518850987428,11.1507,11.1633,11.1507,11.1591,21723.5189
2007-04-10 15:10:00,26.7,26.71,26.7,26.7,26570.915619389583,11.1591,11.1633,11.1591,11.1591,26570.9156
2007-04-10 15:20:00,26.7,26.71,26.68,26.71,16157.989228007178,11.1591,11.1633,11.1507,11.1633,16157.9892
2007-04-10 15:30:00,26.72,26.74,26.71,26.73,24236.98384201077,11.1674,11.1758,11.1633,11.1716,24236.9838
2007-04-10 15:40:00,26.72,26.74,26.71,26.74,44165.17055655296,11.1674,11.1758,11.1633,11.1758,44165.1706
2007-04-10 15:50:00,26.73,26.74,26.71,26.71,43626.57091561938,11.1716,11.1758,11.1633,11.1633,43626.5709
2007-04-11 09:30:00,26.68,26.94,26.68,26.85,85816.87612208257,11.1507,11.2594,11.1507,11.2218,85816.8761
2007-04-11 09:40:00,26.85,26.87,26.76,26.77,87253.14183123877,11.2218,11.2301,11.1842,11.1883,87253.1418
2007-04-11 09:50:00,26.77,26.8,26.66,26.69,323518.85098743264,11.1883,11.2009,11.1424,11.1549,323518.851
2007-04-11 10:00:00,26.69,26.76,26.66,26.76,88689.40754039495,11.1549,11.1842,11.1424,11.1842,88689.4075
2007-04-11 10:10:00,26.77,26.77,26.68,26.7,60502.69299820466,11.1883,11.1883,11.1507,11.1591,60502.693
2007-04-11 10:20:00,26.69,26.7,26.65,26.7,61220.82585278276,11.1549,11.1591,11.1382,11.1591,61220.8259
2007-04-11 10:30:00,26.7,26.71,26.66,26.69,71813.28545780969,11.1591,11.1633,11.1424,11.1549,71813.2855
2007-04-11 10:40:00,26.69,26.7,26.61,26.66,91561.93895870735,11.1549,11.1591,11.1215,11.1424,91561.939
2007-04-11 10:50:00,26.66,26.68,26.65,26.67,87432.67504488329,11.1424,11.1507,11.1382,11.1465,87432.675
2007-04-11 11:00:00,26.67,26.71,26.67,26.69,27289.04847396768,11.1465,11.1633,11.1465,11.1549,27289.0485
2007-04-11 11:10:00,26.69,26.72,26.67,26.71,58168.76122082584,11.1549,11.1674,11.1465,11.1633,58168.7612
2007-04-11 11:20:00,26.71,26.72,26.67,26.69,67145.42190305206,11.1633,11.1674,11.1465,11.1549,67145.4219
2007-04-11 11:30:00,26.69,26.7,26.65,26.65,43087.97127468581,11.1549,11.1591,11.1382,11.1382,43087.9713
2007-04-11 11:40:00,26.65,26.67,26.62,26.63,75044.88330341112,11.1382,11.1465,11.1256,11.1298,75044.8833
2007-04-11 11:50:00,26.62,26.65,26.61,26.65,63734.29084380609,11.1256,11.1382,11.1215,11.1382,63734.2908
2007-04-11 12:00:00,26.65,26.75,26.64,26.75,93177.73788150806,11.1382,11.18,11.134,11.18,93177.7379
2007-04-11 12:10:00,26.75,26.77,26.72,26.74,39676.84021543985,11.18,11.1883,11.1674,11.1758,39676.8402
2007-04-11 12:20:00,26.73,26.77,26.73,26.76,41651.70556552961,11.1716,11.1883,11.1716,11.1842,41651.7056
2007-04-11 12:30:00,26.76,26.76,26.69,26.69,45062.83662477558,11.1842,11.1842,11.1549,11.1549,45062.8366
2007-04-11 12:40:00,26.69,26.71,26.69,26.69,42190.30520646319,11.1549,11.1633,11.1549,11.1549,42190.3052
2007-04-11 12:50:00,26.69,26.69,26.64,26.64,34111.3105924596,11.1549,11.1549,11.134,11.134,34111.3106
2007-04-11 13:00:00,26.64,26.66,26.6,26.65,64631.95691202871,11.134,11.1424,11.1173,11.1382,64631.9569
2007-04-11 13:10:00,26.66,26.77,26.65,26.76,43985.637342908434,11.1424,11.1883,11.1382,11.1842,43985.6373
2007-04-11 13:20:00,26.76,26.76,26.71,26.74,56912.02872531417,11.1842,11.1842,11.1633,11.1758,56912.0287
2007-04-11 13:30:00,26.74,26.74,26.71,26.72,47396.76840215439,11.1758,11.1758,11.1633,11.1674,47396.7684
2007-04-11 13:40:00,26.72,26.72,26.71,26.72,25493.71633752244,11.1674,11.1674,11.1633,11.1674,25493.7163
2007-04-11 13:50:00,26.72,26.75,26.7,26.72,273788.1508078994,11.1674,11.18,11.1591,11.1674,273788.1508
2007-04-11 14:00:00,26.73,26.73,26.61,26.64,93716.33752244164,11.1716,11.1716,11.1215,11.134,93716.3375
2007-04-11 14:10:00,26.65,26.7,26.63,26.68,55116.69658886893,11.1382,11.1591,11.1298,11.1507,55116.6966
2007-04-11 14:20:00,26.69,26.73,26.69,26.7,47217.23518850987,11.1549,11.1716,11.1549,11.1591,47217.2352
2007-04-11 14:30:00,26.69,26.72,26.66,26.7,69838.42010771991,11.1549,11.1674,11.1424,11.1591,69838.4201
2007-04-11 14:40:00,26.7,26.7,26.66,26.66,46678.6355475763,11.1591,11.1591,11.1424,11.1424,46678.6355
2007-04-11 14:50:00,26.66,26.7,26.66,26.69,39138.24057450628,11.1424,11.1591,11.1424,11.1549,39138.2406
2007-04-11 15:00:00,26.68,26.7,26.67,26.67,51166.9658886894,11.1507,11.1591,11.1465,11.1465,51166.9659
2007-04-11 15:10:00,26.69,26.69,26.65,26.66,53141.83123877917,11.1549,11.1549,11.1382,11.1424,53141.8312
2007-04-11 15:20:00,26.67,26.69,26.65,26.66,76301.6157989228,11.1465,11.1549,11.1382,11.1424,76301.6158
2007-04-11 15:30:00,26.66,26.68,26.65,26.66,61041.29263913823,11.1424,11.1507,11.1382,11.1424,61041.2926
2007-04-11 15:40:00,26.66,26.68,26.66,26.67,62836.62477558347,11.1424,11.1507,11.1424,11.1465,62836.6248
2007-04-11 15:50:00,26.67,26.69,26.65,26.65,136983.84201077197,11.1465,11.1549,11.1382,11.1382,136983.842
2007-04-12 09:30:00,26.5,26.6,26.36,26.41,79892.28007181328,11.0755,11.1173,11.017,11.0379,79892.2801
2007-04-12 09:40:00,26.42,26.42,26.21,26.3,59425.49371633752,11.0421,11.0421,10.9543,10.9919,59425.4937
2007-04-12 09:50:00,26.3,26.39,26.3,26.37,41113.10592459604,10.9919,11.0295,10.9919,11.0212,41113.1059
2007-04-12 10:00:00,26.38,26.5,26.38,26.49,62836.62477558347,11.0253,11.0755,11.0253,11.0713,62836.6248
2007-04-12 10:10:00,26.47,26.47,26.29,26.36,65888.68940754038,11.0629,11.0629,10.9877,11.017,65888.6894
2007-04-12 10:20:00,26.35,26.49,26.34,26.48,49730.7001795332,11.0128,11.0713,11.0086,11.0671,49730.7002
2007-04-12 10:30:00,26.48,26.49,26.4,26.4,28366.247755834826,11.0671,11.0713,11.0337,11.0337,28366.2478
2007-04-12 10:40:00,26.4,26.49,26.35,26.47,41651.70556552961,11.0337,11.0713,11.0128,11.0629,41651.7056
2007-04-12 10:50:00,26.48,26.54,26.47,26.52,33931.77737881507,11.0671,11.0922,11.0629,11.0838,33931.7774
2007-04-12 11:00:00,26.52,26.59,26.52,26.57,45242.3698384201,11.0838,11.1131,11.0838,11.1047,45242.3698
2007-04-12 11:10:00,26.57,26.59,26.55,26.57,45960.5026929982,11.1047,11.1131,11.0964,11.1047,45960.5027
2007-04-12 11:20:00,26.57,26.57,26.5,26.52,35906.642728904844,11.1047,11.1047,11.0755,11.0838,35906.6427
2007-04-12 11:30:00,26.52,26.54,26.45,26.45,41292.63913824057,11.0838,11.0922,11.0546,11.0546,41292.6391
2007-04-12 11:40:00,26.45,26.49,26.45,26.46,29084.38061041292,11.0546,11.0713,11.0546,11.0588,29084.3806
2007-04-12 11:50:00,26.46,26.47,26.45,26.46,21903.05206463196,11.0588,11.0629,11.0546,11.0588,21903.0521
2007-04-12 12:00:00,26.47,26.57,26.46,26.57,97666.06822262116,11.0629,11.1047,11.0588,11.1047,97666.0682
2007-04-12 12:10:00,26.57,26.57,26.51,26.54,30161.579892280068,11.1047,11.1047,11.0797,11.0922,30161.5799
2007-04-12 12:20:00,26.54,26.54,26.51,26.53,19389.58707360861,11.0922,11.0922,11.0797,11.088,19389.5871
2007-04-12 12:30:00,26.52,26.54,26.49,26.49,15798.92280071813,11.0838,11.0922,11.0713,11.0713,15798.9228
2007-04-12 12:40:00,26.49,26.5,26.47,26.47,10053.859964093355,11.0713,11.0755,11.0629,11.0629,10053.86
2007-04-12 12:50:00,26.47,26.48,26.46,26.46,9694.793536804307,11.0629,11.0671,11.0588,11.0588,9694.7935
2007-04-12 13:00:00,26.47,26.5,26.46,26.5,18132.854578096943,11.0629,11.0755,11.0588,11.0755,18132.8546
2007-04-12 13:10:00,26.5,26.5,26.47,26.47,8438.061041292638,11.0755,11.0755,11.0629,11.0629,8438.061
2007-04-12 13:20:00,26.47,26.5,26.47,26.49,16337.522441651705,11.0629,11.0755,11.0629,11.0713,16337.5224
2007-04-12 13:30:00,26.49,26.5,26.46,26.47,61220.82585278276,11.0713,11.0755,11.0588,11.0629,61220.8259
2007-04-12 13:40:00,26.47,26.49,26.45,26.47,25134.64991023339,11.0629,11.0713,11.0546,11.0629,25134.6499
2007-04-12 13:50:00,26.47,26.56,26.47,26.55,70377.01974865349,11.0629,11.1006,11.0629,11.0964,70377.0197
2007-04-12 14:00:00,26.54,26.55,26.45,26.46,56912.02872531417,11.0922,11.0964,11.0546,11.0588,56912.0287
2007-04-12 14:10:00,26.46,26.51,26.46,26.51,14183.123877917413,11.0588,11.0797,11.0588,11.0797,14183.1239
2007-04-12 14:20:00,26.51,26.51,26.46,26.47,30341.1131059246,11.0797,11.0797,11.0588,11.0629,30341.1131
2007-04-12 14:30:00,26.47,26.52,26.46,26.5,40933.57271095152,11.0629,11.0838,11.0588,11.0755,40933.5727
2007-04-12 14:40:00,26.5,26.54,26.49,26.52,27827.64811490125,11.0755,11.0922,11.0713,11.0838,27827.6481
2007-04-12 14:50:00,26.52,26.52,26.49,26.5,31777.378815080785,11.0838,11.0838,11.0713,11.0755,31777.3788
2007-04-12 15:00:00,26.51,26.53,26.51,26.51,12926.391382405744,11.0797,11.088,11.0797,11.0797,12926.3914
2007-04-12 15:10:00,26.51,26.54,26.51,26.51,22980.2513464991,11.0797,11.0922,11.0797,11.0797,22980.2513
2007-04-12 15:20:00,26.51,26.54,26.5,26.53,28007.181328545776,11.0797,11.0922,11.0755,11.088,28007.1813
2007-04-12 15:30:00,26.52,26.54,26.52,26.54,30700.17953321364,11.0838,11.0922,11.0838,11.0922,30700.1795
2007-04-12 15:40:00,26.54,26.54,26.52,26.54,29802.51346499101,11.0922,11.0922,11.0838,11.0922,29802.5135
2007-04-12 15:50:00,26.55,26.61,26.53,26.54,580969.4793536804,11.0964,11.1215,11.088,11.0922,580969.4794
2007-04-13 09:30:00,26.47,26.56,26.45,26.56,29443.44703770197,11.0629,11.1006,11.0546,11.1006,29443.447
2007-04-13 09:40:00,26.56,26.57,26.52,26.54,24236.98384201077,11.1006,11.1047,11.0838,11.0922,24236.9838
2007-04-13 09:50:00,26.52,26.6,26.51,26.56,46319.56912028725,11.0838,11.1173,11.0797,11.1006,46319.5691
2007-04-13 10:00:00,26.53,26.59,26.49,26.55,104129.26391382403,11.088,11.1131,11.0713,11.0964,104129.2639
2007-04-13 10:10:00,26.56,26.6,26.51,26.52,49551.16696588868,11.1006,11.1173,11.0797,11.0838,49551.167
2007-04-13 10:20:00,26.52,26.69,26.52,26.68,80251.34649910232,11.0838,11.1549,11.0838,11.1507,80251.3465
2007-04-13 10:30:00,26.69,26.69,26.6,26.65,56014.36265709155,11.1549,11.1549,11.1173,11.1382,56014.3627
2007-04-13 10:40:00,26.65,26.66,26.52,26.52,27468.581687612204,11.1382,11.1424,11.0838,11.0838,27468.5817
2007-04-13 10:50:00,26.52,26.58,26.52,26.58,19389.58707360861,11.0838,11.1089,11.0838,11.1089,19389.5871
2007-04-13 11:00:00,26.59,26.6,26.56,26.59,14362.657091561938,11.1131,11.1173,11.1006,11.1131,14362.6571
2007-04-13 11:10:00,26.57,26.59,26.55,26.55,14003.590664272888,11.1047,11.1131,11.0964,11.0964,14003.5907
2007-04-13 11:20:00,26.55,26.59,26.54,26.57,18850.987432675043,11.0964,11.1131,11.0922,11.1047,18850.9874
2007-04-13 11:30:00,26.58,26.59,26.55,26.58,19389.58707360861,11.1089,11.1131,11.0964,11.1089,19389.5871
2007-04-13 11:40:00,26.58,26.63,26.57,26.63,29443.44703770197,11.1089,11.1298,11.1047,11.1298,29443.447
2007-04-13 11:50:00,26.64,26.65,26.61,26.61,47935.36804308796,11.134,11.1382,11.1215,11.1215,47935.368
2007-04-13 12:00:00,26.61,26.65,26.61,26.63,86535.00897666067,11.1215,11.1382,11.1215,11.1298,86535.009
2007-04-13 12:10:00,26.62,26.62,26.55,26.55,30520.64631956912,11.1256,11.1256,11.0964,11.0964,30520.6463
2007-04-13 12:20:00,26.55,26.63,26.53,26.58,45960.5026929982,11.0964,11.1298,11.088,11.1089,45960.5027
2007-04-13 12:30:00,26.57,26.6,26.56,26.57,25134.64991023339,11.1047,11.1173,11.1006,11.1047,25134.6499
2007-04-13 12:40:00,26.57,26.59,26.56,26.57,21005.38599640933,11.1047,11.1131,11.1006,11.1047,21005.386
2007-04-13 12:50:00,26.57,26.6,26.56,26.57,28366.247755834826,11.1047,11.1173,11.1006,11.1047,28366.2478
2007-04-13 13:00:00,26.57,26.58,26.55,26.58,33213.64452423698,11.1047,11.1089,11.0964,11.1089,33213.6445
2007-04-13 13:10:00,26.59,26.59,26.55,26.57,18850.987432675043,11.1131,11.1131,11.0964,11.1047,18850.9874
2007-04-13 13:20:00,26.57,26.58,26.56,26.56,6463.195691202872,11.1047,11.1089,11.1006,11.1006,6463.1957
2007-04-13 13:30:00,26.56,26.61,26.56,26.6,10592.459605026928,11.1006,11.1215,11.1006,11.1173,10592.4596
2007-04-13 13:40:00,26.6,26.61,26.56,26.57,26570.915619389583,11.1173,11.1215,11.1006,11.1047,26570.9156
2007-04-13 13:50:00,26.57,26.6,26.56,26.57,24775.58348294434,11.1047,11.1173,11.1006,11.1047,24775.5835
2007-04-13 14:00:00,26.57,26.58,26.55,26.57,15439.856373429082,11.1047,11.1089,11.0964,11.1047,15439.8564
2007-04-13 14:10:00,26.57,26.57,26.56,26.56,14721.723518850986,11.1047,11.1047,11.1006,11.1006,14721.7235
2007-04-13 14:20:00,26.57,26.6,26.56,26.6,38779.17414721723,11.1047,11.1173,11.1006,11.1173,38779.1741
2007-04-13 14:30:00,26.6,26.6,26.57,26.57,25493.71633752244,11.1173,11.1173,11.1047,11.1047,25493.7163
2007-04-13 14:40:00,26.57,26.61,26.56,26.59,26750.44883303411,11.1047,11.1215,11.1006,11.1131,26750.4488
2007-04-13 14:50:00,26.59,26.6,26.57,26.59,31777.378815080785,11.1131,11.1173,11.1047,11.1131,31777.3788
2007-04-13 15:00:00,26.59,26.64,26.57,26.62,12567.324955116695,11.1131,11.134,11.1047,11.1256,12567.325
2007-04-13 15:10:00,26.62,26.64,26.61,26.62,10053.859964093355,11.1256,11.134,11.1215,11.1256,10053.86
2007-04-13 15:20:00,26.62,26.62,26.6,26.61,14362.657091561938,11.1256,11.1256,11.1173,11.1215,14362.6571
2007-04-13 15:30:00,26.61,26.64,26.61,26.63,12028.725314183122,11.1215,11.134,11.1215,11.1298,12028.7253
2007-04-13 15:40:00,26.63,26.63,26.61,26.62,17773.788150807897,11.1298,11.1298,11.1215,11.1256,17773.7882
2007-04-13 15:50:00,26.62,26.64,26.6,26.6,37701.97486535009,11.1256,11.134,11.1173,11.1173,37701.9749
2007-04-16 09:30:00,26.66,26.74,26.66,26.7,35188.509874326744,11.1424,11.1758,11.1424,11.1591,35188.5099
2007-04-16 09:40:00,26.7,26.81,26.67,26.81,268940.7540394973,11.1591,11.205,11.1465,11.205,268940.754
2007-04-16 09:50:00,26.82,26.85,26.74,26.74,16876.122082585276,11.2092,11.2218,11.1758,11.1758,16876.1221
2007-04-16 10:00:00,26.74,26.74,26.69,26.71,17773.788150807897,11.1758,11.1758,11.1549,11.1633,17773.7882
2007-04-16 10:10:00,26.7,26.71,26.67,26.67,11669.658886894074,11.1591,11.1633,11.1465,11.1465,11669.6589
2007-04-16 10:20:00,26.67,26.69,26.66,26.67,9335.72710951526,11.1465,11.1549,11.1424,11.1465,9335.7271
2007-04-16 10:30:00,26.66,26.78,26.66,26.77,15798.92280071813,11.1424,11.1925,11.1424,11.1883,15798.9228
2007-04-16 10:40:00,26.77,26.84,26.77,26.83,6463.195691202872,11.1883,11.2176,11.1883,11.2134,6463.1957
2007-04-16 10:50:00,26.83,26.85,26.78,26.78,32854.57809694793,11.2134,11.2218,11.1925,11.1925,32854.5781
2007-04-16 11:00:00,26.78,26.78,26.75,26.76,16157.989228007178,11.1925,11.1925,11.18,11.1842,16157.9892
2007-04-16 11:10:00,26.76,26.8,26.75,26.8,19389.58707360861,11.1842,11.2009,11.18,11.2009,19389.5871
2007-04-16 11:20:00,26.8,26.8,26.77,26.77,15798.92280071813,11.2009,11.2009,11.1883,11.1883,15798.9228
2007-04-16 11:30:00,26.76,26.78,26.71,26.74,34111.3105924596,11.1842,11.1925,11.1633,11.1758,34111.3106
2007-04-16 11:40:00,26.74,26.76,26.74,26.75,10771.992818671451,11.1758,11.1842,11.1758,11.18,10771.9928
2007-04-16 11:50:00,26.76,26.76,26.73,26.74,13285.457809694792,11.1842,11.1842,11.1716,11.1758,13285.4578
2007-04-16 12:00:00,26.75,26.75,26.72,26.73,11310.592459605024,11.18,11.18,11.1674,11.1716,11310.5925
2007-04-16 12:10:00,26.73,26.74,26.71,26.73,12926.391382405744,11.1716,11.1758,11.1633,11.1716,12926.3914
2007-04-16 12:20:00,26.74,26.74,26.73,26.73,6283.662477558348,11.1758,11.1758,11.1716,11.1716,6283.6625
2007-04-16 12:30:00,26.72,26.73,26.71,26.71,10771.992818671451,11.1674,11.1716,11.1633,11.1633,10771.9928
2007-04-16 12:40:00,26.71,26.71,26.69,26.69,12567.324955116695,11.1633,11.1633,11.1549,11.1549,12567.325
2007-04-16 12:50:00,26.69,26.69,26.69,26.69,6104.129263913823,11.1549,11.1549,11.1549,11.1549,6104.1293
2007-04-16 13:00:00,26.68,26.69,26.67,26.68,8976.660682226211,11.1507,11.1549,11.1465,11.1507,8976.6607
2007-04-16 13:10:00,26.68,26.69,26.67,26.67,11669.658886894074,11.1507,11.1549,11.1465,11.1465,11669.6589
2007-04-16 13:20:00,26.68,26.69,26.67,26.69,6104.129263913823,11.1507,11.1549,11.1465,11.1549,6104.1293
2007-04-16 13:30:00,26.69,26.69,26.67,26.68,9694.793536804307,11.1549,11.1549,11.1465,11.1507,9694.7935
2007-04-16 13:40:00,26.68,26.69,26.67,26.67,19210.05385996409,11.1507,11.1549,11.1465,11.1465,19210.0539
2007-04-16 13:50:00,26.67,26.68,26.66,26.66,14721.723518850986,11.1465,11.1507,11.1424,11.1424,14721.7235
2007-04-16 14:00:00,26.66,26.67,26.64,26.66,23877.91741472172,11.1424,11.1465,11.134,11.1424,23877.9174
2007-04-16 14:10:00,26.66,26.67,26.64,26.66,16876.122082585276,11.1424,11.1465,11.134,11.1424,16876.1221
2007-04-16 14:20:00,26.67,26.68,26.67,26.67,9694.793536804307,11.1465,11.1507,11.1465,11.1465,9694.7935
2007-04-16 14:30:00,26.68,26.72,26.68,26.71,85457.80969479353,11.1507,11.1674,11.1507,11.1633,85457.8097
2007-04-16 14:40:00,26.71,26.72,26.7,26.7,19210.05385996409,11.1633,11.1674,11.1591,11.1591,19210.0539
2007-04-16 14:50:00,26.7,26.72,26.7,26.71,25314.183123877912,11.1591,11.1674,11.1591,11.1633,25314.1831
2007-04-16 15:00:00,26.72,26.72,26.71,26.72,13105.924596050269,11.1674,11.1674,11.1633,11.1674,13105.9246
2007-04-16 15:10:00,26.72,26.74,26.71,26.72,30520.64631956912,11.1674,11.1758,11.1633,11.1674,30520.6463
2007-04-16 15:20:00,26.72,26.73,26.71,26.72,13285.457809694792,11.1674,11.1716,11.1633,11.1674,13285.4578
2007-04-16 15:30:00,26.72,26.74,26.71,26.74,15978.456014362657,11.1674,11.1758,11.1633,11.1758,15978.456
2007-04-16 15:40:00,26.74,26.75,26.72,26.74,13105.924596050269,11.1758,11.18,11.1674,11.1758,13105.9246
2007-04-16 15:50:00,26.74,26.75,26.72,26.75,48833.03411131058,11.1758,11.18,11.1674,11.18,48833.0341
2007-04-17 09:30:00,26.71,26.74,26.66,26.73,14003.590664272888,11.1633,11.1758,11.1424,11.1716,14003.5907
2007-04-17 09:40:00,26.72,26.74,26.66,26.72,10771.992818671451,11.1674,11.1758,11.1424,11.1674,10771.9928
2007-04-17 09:50:00,26.73,26.85,26.71,26.85,21005.38599640933,11.1716,11.2218,11.1633,11.2218,21005.386
2007-04-17 10:00:00,26.85,26.85,26.7,26.73,25314.183123877912,11.2218,11.2218,11.1591,11.1716,25314.1831
2007-04-17 10:10:00,26.73,26.85,26.71,26.85,25852.782764811487,11.1716,11.2218,11.1633,11.2218,25852.7828
2007-04-17 10:20:00,26.86,26.94,26.86,26.91,36445.242369838415,11.2259,11.2594,11.2259,11.2468,36445.2424
2007-04-17 10:30:00,26.93,26.95,26.9,26.93,29622.980251346493,11.2552,11.2636,11.2427,11.2552,29622.9803
2007-04-17 10:40:00,26.93,27.01,26.9,27.0,50448.8330341113,11.2552,11.2886,11.2427,11.2845,50448.833
2007-04-17 10:50:00,26.99,27.07,26.99,27.06,87612.20825852781,11.2803,11.3137,11.2803,11.3095,87612.2083
2007-04-17 11:00:00,27.06,27.07,27.03,27.06,29443.44703770197,11.3095,11.3137,11.297,11.3095,29443.447
2007-04-17 11:10:00,27.06,27.13,27.06,27.11,35906.642728904844,11.3095,11.3388,11.3095,11.3304,35906.6427
2007-04-17 11:20:00,27.11,27.12,27.08,27.08,15619.389587073609,11.3304,11.3346,11.3179,11.3179,15619.3896
2007-04-17 11:30:00,27.08,27.11,27.07,27.07,55296.22980251346,11.3179,11.3304,11.3137,11.3137,55296.2298
2007-04-17 11:40:00,27.07,27.07,27.04,27.04,41651.70556552961,11.3137,11.3137,11.3012,11.3012,41651.7056
2007-04-17 11:50:00,27.04,27.04,27.0,27.0,7001.795332136444,11.3012,11.3012,11.2845,11.2845,7001.7953
2007-04-17 12:00:00,27.0,27.03,27.0,27.02,15619.389587073609,11.2845,11.297,11.2845,11.2928,15619.3896
2007-04-17 12:10:00,27.04,27.05,27.02,27.04,10771.992818671451,11.3012,11.3054,11.2928,11.3012,10771.9928
2007-04-17 12:20:00,27.03,27.03,27.01,27.01,13644.52423698384,11.297,11.297,11.2886,11.2886,13644.5242
2007-04-17 12:30:00,27.02,27.03,27.01,27.01,9515.260323159782,11.2928,11.297,11.2886,11.2886,9515.2603
2007-04-17 12:40:00,27.01,27.02,27.0,27.0,28904.8473967684,11.2886,11.2928,11.2845,11.2845,28904.8474
2007-04-17 12:50:00,27.0,27.02,26.99,27.0,25852.782764811487,11.2845,11.2928,11.2803,11.2845,25852.7828
2007-04-17 13:00:00,26.99,27.03,26.99,27.01,13644.52423698384,11.2803,11.297,11.2803,11.2886,13644.5242
2007-04-17 13:10:00,27.01,27.03,27.0,27.03,22441.651705565528,11.2886,11.297,11.2845,11.297,22441.6517
2007-04-17 13:20:00,27.03,27.03,27.01,27.03,6283.662477558348,11.297,11.297,11.2886,11.297,6283.6625
2007-04-17 13:30:00,27.03,27.04,27.01,27.04,15978.456014362657,11.297,11.3012,11.2886,11.3012,15978.456
2007-04-17 13:40:00,27.04,27.04,27.03,27.04,9335.72710951526,11.3012,11.3012,11.297,11.3012,9335.7271
2007-04-17 13:50:00,27.03,27.05,27.03,27.03,9335.72710951526,11.297,11.3054,11.297,11.297,9335.7271
2007-04-17 14:00:00,27.01,27.04,27.01,27.03,11131.0592459605,11.2886,11.3012,11.2886,11.297,11131.0592
2007-04-17 14:10:00,27.02,27.05,27.02,27.04,11849.192100538598,11.2928,11.3054,11.2928,11.3012,11849.1921
2007-04-17 14:20:00,27.05,27.09,27.05,27.08,17773.788150807897,11.3054,11.3221,11.3054,11.3179,17773.7882
2007-04-17 14:30:00,27.08,27.08,27.04,27.04,21543.985637342907,11.3179,11.3179,11.3012,11.3012,21543.9856
2007-04-17 14:40:00,27.04,27.05,27.03,27.05,11849.192100538598,11.3012,11.3054,11.297,11.3054,11849.1921
2007-04-17 14:50:00,27.04,27.05,27.04,27.05,12387.79174147217,11.3012,11.3054,11.3012,11.3054,12387.7917
2007-04-17 15:00:00,27.05,27.06,27.04,27.04,19210.05385996409,11.3054,11.3095,11.3012,11.3012,19210.0539
2007-04-17 15:10:00,27.03,27.04,26.99,26.99,17594.254937163372,11.297,11.3012,11.2803,11.2803,17594.2549
2007-04-17 15:20:00,27.0,27.01,26.99,26.99,9694.793536804307,11.2845,11.2886,11.2803,11.2803,9694.7935
2007-04-17 15:30:00,26.99,27.04,26.99,27.03,20825.852782764807,11.2803,11.3012,11.2803,11.297,20825.8528
2007-04-17 15:40:00,27.03,27.03,26.97,27.02,33034.11131059245,11.297,11.297,11.2719,11.2928,33034.1113
2007-04-17 15:50:00,27.02,27.02,26.98,27.0,35547.576301615794,11.2928,11.2928,11.2761,11.2845,35547.5763
2007-04-18 09:30:00,26.97,26.98,26.94,26.94,8258.527827648113,11.2719,11.2761,11.2594,11.2594,8258.5278
2007-04-18 09:40:00,26.96,26.98,26.91,26.93,9694.793536804307,11.2677,11.2761,11.2468,11.2552,9694.7935
2007-04-18 09:50:00,26.91,27.03,26.91,27.01,7181.328545780969,11.2468,11.297,11.2468,11.2886,7181.3285
2007-04-18 10:00:00,27.0,27.01,26.92,26.92,24416.51705565529,11.2845,11.2886,11.251,11.251,24416.5171
2007-04-18 10:10:00,26.92,26.99,26.91,26.99,17594.254937163372,11.251,11.2803,11.2468,11.2803,17594.2549
2007-04-18 10:20:00,26.99,27.04,26.99,27.0,24057.450628366245,11.2803,11.3012,11.2803,11.2845,24057.4506
2007-04-18 10:30:00,27.01,27.05,26.96,27.04,42549.37163375224,11.2886,11.3054,11.2677,11.3012,42549.3716
2007-04-18 10:40:00,27.05,27.07,27.04,27.04,17414.721723518847,11.3054,11.3137,11.3012,11.3012,17414.7217
2007-04-18 10:50:00,27.04,27.04,26.98,26.98,9156.193895870734,11.3012,11.3012,11.2761,11.2761,9156.1939
2007-04-18 11:00:00,26.99,27.03,26.99,27.02,7181.328545780969,11.2803,11.297,11.2803,11.2928,7181.3285
2007-04-18 11:10:00,27.03,27.05,27.0,27.0,24057.450628366245,11.297,11.3054,11.2845,11.2845,24057.4506
2007-04-18 11:20:00,27.0,27.01,27.0,27.01,10951.526032315976,11.2845,11.2886,11.2845,11.2886,10951.526
2007-04-18 11:30:00,27.01,27.11,27.01,27.09,41113.10592459604,11.2886,11.3304,11.2886,11.3221,41113.1059
2007-04-18 11:40:00,27.09,27.13,27.09,27.13,12926.391382405744,11.3221,11.3388,11.3221,11.3388,12926.3914
2007-04-18 11:50:00,27.13,27.15,27.11,27.11,12028.725314183122,11.3388,11.3472,11.3304,11.3304,12028.7253
2007-04-18 12:00:00,27.11,27.16,27.1,27.16,36086.175942549366,11.3304,11.3513,11.3263,11.3513,36086.1759
2007-04-18 12:10:00,27.16,27.19,27.15,27.17,38958.70736086175,11.3513,11.3639,11.3472,11.3555,38958.7074
2007-04-18 12:20:00,27.18,27.2,27.17,27.19,21903.05206463196,11.3597,11.368,11.3555,11.3639,21903.0521
2007-04-18 12:30:00,27.19,27.2,27.18,27.19,35547.576301615794,11.3639,11.368,11.3597,11.3639,35547.5763
2007-04-18 12:40:00,27.19,27.2,27.14,27.15,23518.85098743267,11.3639,11.368,11.343,11.3472,23518.851
2007-04-18 12:50:00,27.15,27.16,27.15,27.16,10771.992818671451,11.3472,11.3513,11.3472,11.3513,10771.9928
2007-04-18 13:00:00,27.15,27.16,27.14,27.15,14901.256732495507,11.3472,11.3513,11.343,11.3472,14901.2567
2007-04-18 13:10:00,27.15,27.18,27.15,27.16,44883.303411131055,11.3472,11.3597,11.3472,11.3513,44883.3034
2007-04-18 13:20:00,27.16,27.19,27.15,27.16,19569.12028725314,11.3513,11.3639,11.3472,11.3513,19569.1203
2007-04-18 13:30:00,27.15,27.15,27.11,27.12,5745.062836624775,11.3472,11.3472,11.3304,11.3346,5745.0628
2007-04-18 13:40:00,27.11,27.15,27.1,27.14,27109.515260323155,11.3304,11.3472,11.3263,11.343,27109.5153
2007-04-18 13:50:00,27.14,27.18,27.14,27.18,22441.651705565528,11.343,11.3597,11.343,11.3597,22441.6517
2007-04-18 14:00:00,27.16,27.19,27.16,27.18,23159.784560143624,11.3513,11.3639,11.3513,11.3597,23159.7846
2007-04-18 14:10:00,27.18,27.22,27.18,27.22,16517.055655296226,11.3597,11.3764,11.3597,11.3764,16517.0557
2007-04-18 14:20:00,27.22,27.24,27.21,27.21,28186.7145421903,11.3764,11.3848,11.3722,11.3722,28186.7145
2007-04-18 14:30:00,27.22,27.22,27.17,27.17,22082.58527827648,11.3764,11.3764,11.3555,11.3555,22082.5853
2007-04-18 14:40:00,27.17,27.17,27.16,27.16,15080.789946140034,11.3555,11.3555,11.3513,11.3513,15080.7899
2007-04-18 14:50:00,27.16,27.17,27.15,27.17,18491.921005386,11.3513,11.3555,11.3472,11.3555,18491.921
2007-04-18 15:00:00,27.17,27.18,27.15,27.16,18132.854578096943,11.3555,11.3597,11.3472,11.3513,18132.8546
2007-04-18 15:10:00,27.16,27.18,27.15,27.18,18491.921005386,11.3513,11.3597,11.3472,11.3597,18491.921
2007-04-18 15:20:00,27.17,27.22,27.15,27.2,78276.48114901256,11.3555,11.3764,11.3472,11.368,78276.4811
2007-04-18 15:30:00,27.19,27.23,27.17,27.23,26929.98204667864,11.3639,11.3806,11.3555,11.3806,26929.982
2007-04-18 15:40:00,27.23,27.25,27.22,27.24,37701.97486535009,11.3806,11.3889,11.3764,11.3848,37701.9749
2007-04-18 15:50:00,27.24,27.25,27.19,27.2,108078.99461400358,11.3848,11.3889,11.3639,11.368,108078.9946
2007-04-19 09:30:00,27.72,27.72,27.11,27.14,53859.96409335727,11.5854,11.5854,11.3304,11.343,53859.9641
2007-04-19 09:40:00,27.11,27.24,27.05,27.19,60502.69299820466,11.3304,11.3848,11.3054,11.3639,60502.693
2007-04-19 09:50:00,27.18,27.19,27.04,27.04,49551.16696588868,11.3597,11.3639,11.3012,11.3012,49551.167
2007-04-19 10:00:00,27.08,27.17,27.05,27.14,32675.04488330341,11.3179,11.3555,11.3054,11.343,32675.0449
2007-04-19 10:10:00,27.14,27.18,27.06,27.09,31418.31238779173,11.343,11.3597,11.3095,11.3221,31418.3124
2007-04-19 10:20:00,27.09,27.18,27.09,27.13,10951.526032315976,11.3221,11.3597,11.3221,11.3388,10951.526
2007-04-19 10:30:00,27.13,27.15,27.08,27.13,49910.23339317773,11.3388,11.3472,11.3179,11.3388,49910.2334
2007-04-19 10:40:00,27.13,27.14,27.09,27.13,23159.784560143624,11.3388,11.343,11.3221,11.3388,23159.7846
2007-04-19 10:50:00,27.12,27.12,27.08,27.1,24955.116696588862,11.3346,11.3346,11.3179,11.3263,24955.1167
2007-04-19 11:00:00,27.1,27.16,27.1,27.16,22980.2513464991,11.3263,11.3513,11.3263,11.3513,22980.2513
2007-04-19 11:10:00,27.16,27.28,27.16,27.28,29802.51346499101,11.3513,11.4015,11.3513,11.4015,29802.5135
2007-04-19 11:20:00,27.29,27.31,27.24,27.24,30341.1131059246,11.4057,11.414,11.3848,11.3848,30341.1131
2007-04-19 11:30:00,27.25,27.3,27.25,27.26,22262.118491921003,11.3889,11.4098,11.3889,11.3931,22262.1185
2007-04-19 11:40:00,27.25,27.3,27.24,27.29,15439.856373429082,11.3889,11.4098,11.3848,11.4057,15439.8564
2007-04-19 11:50:00,27.29,27.34,27.29,27.31,25673.24955116696,11.4057,11.4266,11.4057,11.414,25673.2496
2007-04-19 12:00:00,27.32,27.33,27.25,27.25,23339.31777378815,11.4182,11.4224,11.3889,11.3889,23339.3178
2007-04-19 12:10:00,27.24,27.29,27.24,27.27,34649.91023339317,11.3848,11.4057,11.3848,11.3973,34649.9102
2007-04-19 12:20:00,27.27,27.28,27.24,27.24,9335.72710951526,11.3973,11.4015,11.3848,11.3848,9335.7271
2007-04-19 12:30:00,27.25,27.25,27.18,27.18,28725.314183123875,11.3889,11.3889,11.3597,11.3597,28725.3142
2007-04-19 12:40:00,27.18,27.22,27.18,27.22,22621.18491921005,11.3597,11.3764,11.3597,11.3764,22621.1849
2007-04-19 12:50:00,27.23,27.25,27.22,27.23,21723.518850987428,11.3806,11.3889,11.3764,11.3806,21723.5189
2007-04-19 13:00:00,27.23,27.23,27.2,27.21,18491.921005386,11.3806,11.3806,11.368,11.3722,18491.921
2007-04-19 13:10:00,27.21,27.21,27.19,27.2,7360.861759425493,11.3722,11.3722,11.3639,11.368,7360.8618
2007-04-19 13:20:00,27.2,27.22,27.19,27.2,9335.72710951526,11.368,11.3764,11.3639,11.368,9335.7271
2007-04-19 13:30:00,27.2,27.27,27.19,27.27,66606.82226211848,11.368,11.3973,11.3639,11.3973,66606.8223
2007-04-19 13:40:00,27.26,27.28,27.22,27.23,13285.457809694792,11.3931,11.4015,11.3764,11.3806,13285.4578
2007-04-19 13:50:00,27.22,27.27,27.22,27.23,28545.78096947935,11.3764,11.3973,11.3764,11.3806,28545.781
2007-04-19 14:00:00,27.23,27.23,27.16,27.16,16876.122082585276,11.3806,11.3806,11.3513,11.3513,16876.1221
2007-04-19 14:10:00,27.16,27.16,27.1,27.1,24596.050269299816,11.3513,11.3513,11.3263,11.3263,24596.0503
2007-04-19 14:20:00,27.1,27.12,27.08,27.1,38061.04129263913,11.3263,11.3346,11.3179,11.3263,38061.0413
2007-04-19 14:30:00,27.1,27.14,27.1,27.12,11310.592459605024,11.3263,11.343,11.3263,11.3346,11310.5925
2007-04-19 14:40:00,27.13,27.13,27.1,27.11,13824.057450628365,11.3388,11.3388,11.3263,11.3304,13824.0575
2007-04-19 14:50:00,27.12,27.12,27.1,27.1,8438.061041292638,11.3346,11.3346,11.3263,11.3263,8438.061
2007-04-19 15:00:00,27.1,27.15,27.1,27.15,12208.258527827646,11.3263,11.3472,11.3263,11.3472,12208.2585
2007-04-19 15:10:00,27.15,27.15,27.11,27.12,19569.12028725314,11.3472,11.3472,11.3304,11.3346,19569.1203
2007-04-19 15:20:00,27.13,27.16,27.12,27.16,26032.31597845601,11.3388,11.3513,11.3346,11.3513,26032.316
2007-04-19 15:30:00,27.16,27.16,27.08,27.09,32854.57809694793,11.3513,11.3513,11.3179,11.3221,32854.5781
2007-04-19 15:40:00,27.09,27.14,27.09,27.11,22800.71813285457,11.3221,11.343,11.3221,11.3304,22800.7181
2007-04-19 15:50:00,27.11,27.13,27.08,27.13,33034.11131059245,11.3304,11.3388,11.3179,11.3388,33034.1113
2007-04-20 09:30:00,27.4,27.4,27.18,27.2,291382.4057450628,11.4516,11.4516,11.3597,11.368,291382.4057
2007-04-20 09:40:00,27.2,27.35,27.15,27.33,36445.242369838415,11.368,11.4307,11.3472,11.4224,36445.2424
2007-04-20 09:50:00,27.33,27.33,27.16,27.23,45780.96947935368,11.4224,11.4224,11.3513,11.3806,45780.9695
2007-04-20 10:00:00,27.24,27.31,27.2,27.31,38958.70736086175,11.3848,11.414,11.368,11.414,38958.7074
2007-04-20 10:10:00,27.32,27.46,27.32,27.46,37342.90843806104,11.4182,11.4767,11.4182,11.4767,37342.9084
2007-04-20 10:20:00,27.45,27.48,27.42,27.44,52962.298025134645,11.4725,11.4851,11.46,11.4684,52962.298
2007-04-20 10:30:00,27.45,27.46,27.34,27.35,27289.04847396768,11.4725,11.4767,11.4266,11.4307,27289.0485
2007-04-20 10:40:00,27.34,27.38,27.32,27.32,21364.45242369838,11.4266,11.4433,11.4182,11.4182,21364.4524
2007-04-20 10:50:00,27.34,27.34,27.25,27.25,29982.046678635543,11.4266,11.4266,11.3889,11.3889,29982.0467
2007-04-20 11:00:00,27.26,27.26,27.14,27.16,57450.62836624775,11.3931,11.3931,11.343,11.3513,57450.6284
2007-04-20 11:10:00,27.16,27.16,27.12,27.15,29084.38061041292,11.3513,11.3513,11.3346,11.3472,29084.3806
2007-04-20 11:20:00,27.14,27.16,27.08,27.16,60323.159784560135,11.343,11.3513,11.3179,11.3513,60323.1598
2007-04-20 11:30:00,27.15,27.16,27.11,27.11,31597.84560143626,11.3472,11.3513,11.3304,11.3304,31597.8456
2007-04-20 11:40:00,27.11,27.15,27.11,27.14,21543.985637342907,11.3304,11.3472,11.3304,11.343,21543.9856
2007-04-20 11:50:00,27.13,27.13,27.08,27.11,34470.37701974865,11.3388,11.3388,11.3179,11.3304,34470.377
2007-04-20 12:00:00,27.11,27.11,27.08,27.09,29982.046678635543,11.3304,11.3304,11.3179,11.3221,29982.0467
2007-04-20 12:10:00,27.09,27.14,27.08,27.14,25673.24955116696,11.3221,11.343,11.3179,11.343,25673.2496
2007-04-20 12:20:00,27.13,27.14,27.12,27.13,24955.116696588862,11.3388,11.343,11.3346,11.3388,24955.1167
2007-04-20 12:30:00,27.13,27.15,27.09,27.1,45780.96947935368,11.3388,11.3472,11.3221,11.3263,45780.9695
2007-04-20 12:40:00,27.09,27.18,27.09,27.17,35727.10951526032,11.3221,11.3597,11.3221,11.3555,35727.1095
2007-04-20 12:50:00,27.18,27.19,27.17,27.19,21364.45242369838,11.3597,11.3639,11.3555,11.3639,21364.4524
2007-04-20 13:00:00,27.19,27.19,27.15,27.18,12387.79174147217,11.3639,11.3639,11.3472,11.3597,12387.7917
2007-04-20 13:10:00,27.18,27.23,27.18,27.23,24775.58348294434,11.3597,11.3806,11.3597,11.3806,24775.5835
2007-04-20 13:20:00,27.23,27.25,27.2,27.2,26929.98204667864,11.3806,11.3889,11.368,11.368,26929.982
2007-04-20 13:30:00,27.2,27.2,27.15,27.17,13644.52423698384,11.368,11.368,11.3472,11.3555,13644.5242
2007-04-20 13:40:00,27.17,27.17,27.13,27.14,23698.384201077195,11.3555,11.3555,11.3388,11.343,23698.3842
2007-04-20 13:50:00,27.14,27.14,27.11,27.14,17414.721723518847,11.343,11.343,11.3304,11.343,17414.7217
2007-04-20 14:00:00,27.14,27.2,27.13,27.2,22621.18491921005,11.343,11.368,11.3388,11.368,22621.1849
2007-04-20 14:10:00,27.2,27.23,27.19,27.22,16517.055655296226,11.368,11.3806,11.3639,11.3764,16517.0557
2007-04-20 14:20:00,27.23,27.23,27.16,27.18,15080.789946140034,11.3806,11.3806,11.3513,11.3597,15080.7899
2007-04-20 14:30:00,27.17,27.21,27.17,27.18,21184.919210053857,11.3555,11.3722,11.3555,11.3597,21184.9192
2007-04-20 14:40:00,27.18,27.2,27.18,27.19,9694.793536804307,11.3597,11.368,11.3597,11.3639,9694.7935
2007-04-20 14:50:00,27.19,27.2,27.16,27.2,22621.18491921005,11.3639,11.368,11.3513,11.368,22621.1849
2007-04-20 15:00:00,27.2,27.21,27.18,27.19,14901.256732495507,11.368,11.3722,11.3597,11.3639,14901.2567
2007-04-20 15:10:00,27.19,27.2,27.18,27.19,21184.919210053857,11.3639,11.368,11.3597,11.3639,21184.9192
2007-04-20 15:20:00,27.19,27.2,27.17,27.18,18671.45421903052,11.3639,11.368,11.3555,11.3597,18671.4542
2007-04-20 15:30:00,27.17,27.2,27.16,27.19,73429.0843806104,11.3555,11.368,11.3513,11.3639,73429.0844
2007-04-20 15:40:00,27.19,27.2,27.15,27.16,106822.26211849193,11.3639,11.368,11.3472,11.3513,106822.2621
2007-04-20 15:50:00,27.16,27.18,27.15,27.18,86175.94254937163,11.3513,11.3597,11.3472,11.3597,86175.9425
2007-04-23 09:30:00,27.15,27.22,27.11,27.15,41651.70556552961,11.3472,11.3764,11.3304,11.3472,41651.7056
2007-04-23 09:40:00,27.18,27.34,27.18,27.29,43087.97127468581,11.3597,11.4266,11.3597,11.4057,43087.9713
2007-04-23 09:50:00,27.32,27.32,27.18,27.27,18850.987432675043,11.4182,11.4182,11.3597,11.3973,18850.9874
2007-04-23 10:00:00,27.27,27.27,27.15,27.19,79533.21364452422,11.3973,11.3973,11.3472,11.3639,79533.2136
2007-04-23 10:10:00,27.18,27.34,27.18,27.34,30520.64631956912,11.3597,11.4266,11.3597,11.4266,30520.6463
2007-04-23 10:20:00,27.33,27.37,27.31,27.33,19928.186714542186,11.4224,11.4391,11.414,11.4224,19928.1867
2007-04-23 10:30:00,27.33,27.39,27.3,27.35,34829.443447037695,11.4224,11.4475,11.4098,11.4307,34829.4434
2007-04-23 10:40:00,27.33,27.35,27.22,27.25,51346.49910233392,11.4224,11.4307,11.3764,11.3889,51346.4991
2007-04-23 10:50:00,27.27,27.29,27.23,27.28,15439.856373429082,11.3973,11.4057,11.3806,11.4015,15439.8564
2007-04-23 11:00:00,27.27,27.32,27.24,27.24,25493.71633752244,11.3973,11.4182,11.3848,11.3848,25493.7163
2007-04-23 11:10:00,27.26,27.37,27.26,27.35,22441.651705565528,11.3931,11.4391,11.3931,11.4307,22441.6517
2007-04-23 11:20:00,27.36,27.37,27.3,27.35,28904.8473967684,11.4349,11.4391,11.4098,11.4307,28904.8474
2007-04-23 11:30:00,27.36,27.37,27.33,27.34,19748.653500897664,11.4349,11.4391,11.4224,11.4266,19748.6535
2007-04-23 11:40:00,27.34,27.35,27.32,27.34,11849.192100538598,11.4266,11.4307,11.4182,11.4266,11849.1921
2007-04-23 11:50:00,27.34,27.4,27.34,27.39,20646.319569120285,11.4266,11.4516,11.4266,11.4475,20646.3196
2007-04-23 12:00:00,27.39,27.4,27.39,27.4,10592.459605026928,11.4475,11.4516,11.4475,11.4516,10592.4596
2007-04-23 12:10:00,27.4,27.4,27.38,27.39,12387.79174147217,11.4516,11.4516,11.4433,11.4475,12387.7917
2007-04-23 12:20:00,27.39,27.44,27.38,27.43,9515.260323159782,11.4475,11.4684,11.4433,11.4642,9515.2603
2007-04-23 12:30:00,27.43,27.44,27.39,27.39,15619.389587073609,11.4642,11.4684,11.4475,11.4475,15619.3896
2007-04-23 12:40:00,27.4,27.41,27.39,27.39,10412.926391382403,11.4516,11.4558,11.4475,11.4475,10412.9264
2007-04-23 12:50:00,27.39,27.41,27.39,27.41,9156.193895870734,11.4475,11.4558,11.4475,11.4558,9156.1939
2007-04-23 13:00:00,27.42,27.42,27.38,27.38,7719.928186714541,11.46,11.46,11.4433,11.4433,7719.9282
2007-04-23 13:10:00,27.38,27.42,27.38,27.42,9694.793536804307,11.4433,11.46,11.4433,11.46,9694.7935
2007-04-23 13:20:00,27.42,27.43,27.4,27.4,9874.326750448832,11.46,11.4642,11.4516,11.4516,9874.3268
2007-04-23 13:30:00,27.4,27.4,27.39,27.39,8617.594254937163,11.4516,11.4516,11.4475,11.4475,8617.5943
2007-04-23 13:40:00,27.39,27.4,27.37,27.4,21005.38599640933,11.4475,11.4516,11.4391,11.4516,21005.386
2007-04-23 13:50:00,27.39,27.42,27.39,27.41,19210.05385996409,11.4475,11.46,11.4475,11.4558,19210.0539
2007-04-23 14:00:00,27.4,27.42,27.34,27.4,51885.098743267496,11.4516,11.46,11.4266,11.4516,51885.0987
2007-04-23 14:10:00,27.4,27.42,27.37,27.42,43447.037701974856,11.4516,11.46,11.4391,11.46,43447.0377
2007-04-23 14:20:00,27.42,27.43,27.4,27.42,12926.391382405744,11.46,11.4642,11.4516,11.46,12926.3914
2007-04-23 14:30:00,27.41,27.47,27.41,27.47,22082.58527827648,11.4558,11.4809,11.4558,11.4809,22082.5853
2007-04-23 14:40:00,27.45,27.48,27.44,27.48,19569.12028725314,11.4725,11.4851,11.4684,11.4851,19569.1203
2007-04-23 14:50:00,27.47,27.48,27.45,27.45,11310.592459605024,11.4809,11.4851,11.4725,11.4725,11310.5925
2007-04-23 15:00:00,27.45,27.47,27.4,27.45,67684.02154398563,11.4725,11.4809,11.4516,11.4725,67684.0215
2007-04-23 15:10:00,27.45,27.45,27.39,27.4,15798.92280071813,11.4725,11.4725,11.4475,11.4516,15798.9228
2007-04-23 15:20:00,27.39,27.43,27.39,27.43,32495.51166965888,11.4475,11.4642,11.4475,11.4642,32495.5117
2007-04-23 15:30:00,27.42,27.42,27.34,27.35,61579.89228007181,11.46,11.46,11.4266,11.4307,61579.8923
2007-04-23 15:40:00,27.34,27.34,27.27,27.29,68940.7540394973,11.4266,11.4266,11.3973,11.4057,68940.754
2007-04-23 15:50:00,27.3,27.3,27.27,27.27,63734.29084380609,11.4098,11.4098,11.3973,11.3973,63734.2908
2007-04-24 09:30:00,27.25,27.28,27.15,27.2,21543.985637342907,11.3889,11.4015,11.3472,11.368,21543.9856
2007-04-24 09:40:00,27.2,27.23,27.04,27.07,57450.62836624775,11.368,11.3806,11.3012,11.3137,57450.6284
2007-04-24 09:50:00,27.08,27.08,27.01,27.03,31418.31238779173,11.3179,11.3179,11.2886,11.297,31418.3124
2007-04-24 10:00:00,27.05,27.05,26.89,26.91,56552.96229802513,11.3054,11.3054,11.2385,11.2468,56552.9623
2007-04-24 10:10:00,26.91,27.02,26.91,27.01,28186.7145421903,11.2468,11.2928,11.2468,11.2886,28186.7145
2007-04-24 10:20:00,27.01,27.01,26.93,26.98,19030.520646319565,11.2886,11.2886,11.2552,11.2761,19030.5206
2007-04-24 10:30:00,26.98,27.0,26.93,27.0,15619.389587073609,11.2761,11.2845,11.2552,11.2845,15619.3896
2007-04-24 10:40:00,27.01,27.05,27.01,27.04,16517.055655296226,11.2886,11.3054,11.2886,11.3012,16517.0557
2007-04-24 10:50:00,27.04,27.04,26.99,26.99,15619.389587073609,11.3012,11.3012,11.2803,11.2803,15619.3896
2007-04-24 11:00:00,27.0,27.09,26.99,27.06,37342.90843806104,11.2845,11.3221,11.2803,11.3095,37342.9084
2007-04-24 11:10:00,27.06,27.09,27.03,27.03,22441.651705565528,11.3095,11.3221,11.297,11.297,22441.6517
2007-04-24 11:20:00,27.05,27.09,27.05,27.08,29443.44703770197,11.3054,11.3221,11.3054,11.3179,29443.447
2007-04-24 11:30:00,27.08,27.16,27.08,27.15,20107.71992818671,11.3179,11.3513,11.3179,11.3472,20107.7199
2007-04-24 11:40:00,27.15,27.2,27.15,27.18,19210.05385996409,11.3472,11.368,11.3472,11.3597,19210.0539
2007-04-24 11:50:00,27.18,27.19,27.15,27.19,16876.122082585276,11.3597,11.3639,11.3472,11.3639,16876.1221
2007-04-24 12:00:00,27.19,27.24,27.18,27.24,28545.78096947935,11.3639,11.3848,11.3597,11.3848,28545.781
2007-04-24 12:10:00,27.24,27.24,27.23,27.23,22800.71813285457,11.3848,11.3848,11.3806,11.3806,22800.7181
2007-04-24 12:20:00,27.23,27.24,27.23,27.24,17055.6552962298,11.3806,11.3848,11.3806,11.3848,17055.6553
2007-04-24 12:30:00,27.24,27.24,27.22,27.22,14003.590664272888,11.3848,11.3848,11.3764,11.3764,14003.5907
2007-04-24 12:40:00,27.22,27.22,27.16,27.16,29263.913824057447,11.3764,11.3764,11.3513,11.3513,29263.9138
2007-04-24 12:50:00,27.16,27.18,27.16,27.18,12028.725314183122,11.3513,11.3597,11.3513,11.3597,12028.7253
2007-04-24 13:00:00,27.18,27.18,27.07,27.08,26032.31597845601,11.3597,11.3597,11.3137,11.3179,26032.316
2007-04-24 13:10:00,27.08,27.09,27.0,27.04,34649.91023339317,11.3179,11.3221,11.2845,11.3012,34649.9102
2007-04-24 13:20:00,27.04,27.09,27.01,27.08,22621.18491921005,11.3012,11.3221,11.2886,11.3179,22621.1849
2007-04-24 13:30:00,27.08,27.15,27.08,27.12,24955.116696588862,11.3179,11.3472,11.3179,11.3346,24955.1167
2007-04-24 13:40:00,27.12,27.14,27.11,27.13,14721.723518850986,11.3346,11.343,11.3304,11.3388,14721.7235
2007-04-24 13:50:00,27.13,27.13,27.07,27.09,30700.17953321364,11.3388,11.3388,11.3137,11.3221,30700.1795
2007-04-24 14:00:00,27.09,27.12,27.08,27.11,25493.71633752244,11.3221,11.3346,11.3179,11.3304,25493.7163
2007-04-24 14:10:00,27.12,27.16,27.1,27.11,37701.97486535009,11.3346,11.3513,11.3263,11.3304,37701.9749
2007-04-24 14:20:00,27.11,27.12,27.08,27.12,22262.118491921003,11.3304,11.3346,11.3179,11.3346,22262.1185
2007-04-24 14:30:00,27.13,27.21,27.11,27.2,31238.779174147214,11.3388,11.3722,11.3304,11.368,31238.7792
2007-04-24 14:40:00,27.2,27.23,27.18,27.18,36804.308797127465,11.368,11.3806,11.3597,11.3597,36804.3088
2007-04-24 14:50:00,27.19,27.2,27.16,27.2,22980.2513464991,11.3639,11.368,11.3513,11.368,22980.2513
2007-04-24 15:00:00,27.2,27.25,27.19,27.23,46319.56912028725,11.368,11.3889,11.3639,11.3806,46319.5691
2007-04-24 15:10:00,27.22,27.22,27.18,27.18,12028.725314183122,11.3764,11.3764,11.3597,11.3597,12028.7253
2007-04-24 15:20:00,27.18,27.2,27.16,27.16,28366.247755834826,11.3597,11.368,11.3513,11.3513,28366.2478
2007-04-24 15:30:00,27.16,27.18,27.15,27.16,22441.651705565528,11.3513,11.3597,11.3472,11.3513,22441.6517
2007-04-24 15:40:00,27.15,27.15,27.08,27.08,49730.7001795332,11.3472,11.3472,11.3179,11.3179,49730.7002
2007-04-24 15:50:00,27.08,27.1,27.02,27.04,129443.44703770196,11.3179,11.3263,11.2928,11.3012,129443.447
2007-04-25 09:30:00,27.14,27.23,26.78,26.8,62477.55834829443,11.343,11.3806,11.1925,11.2009,62477.5583
2007-04-25 09:40:00,26.76,26.88,26.76,26.79,96947.93536804308,11.1842,11.2343,11.1842,11.1967,96947.9354
2007-04-25 09:50:00,26.79,26.84,26.74,26.74,171454.21903052062,11.1967,11.2176,11.1758,11.1758,171454.219
2007-04-25 10:00:00,26.75,26.81,26.71,26.72,158527.82764811488,11.18,11.205,11.1633,11.1674,158527.8276
2007-04-25 10:10:00,26.72,26.72,26.64,26.66,142010.77199281866,11.1674,11.1674,11.134,11.1424,142010.772
2007-04-25 10:20:00,26.66,26.75,26.66,26.72,38240.57450628366,11.1424,11.18,11.1424,11.1674,38240.5745
2007-04-25 10:30:00,26.73,26.75,26.7,26.71,41651.70556552961,11.1716,11.18,11.1591,11.1633,41651.7056
2007-04-25 10:40:00,26.71,26.77,26.68,26.7,99461.4003590664,11.1633,11.1883,11.1507,11.1591,99461.4004
2007-04-25 10:50:00,26.7,26.75,26.7,26.75,18312.38779174147,11.1591,11.18,11.1591,11.18,18312.3878
2007-04-25 11:00:00,26.75,26.85,26.75,26.84,42728.90484739676,11.18,11.2218,11.18,11.2176,42728.9048
2007-04-25 11:10:00,26.84,26.84,26.72,26.81,89946.14003590663,11.2176,11.2176,11.1674,11.205,89946.14
2007-04-25 11:20:00,26.81,26.81,26.76,26.8,28007.181328545776,11.205,11.205,11.1842,11.2009,28007.1813
2007-04-25 11:30:00,26.8,26.83,26.79,26.8,66606.82226211848,11.2009,11.2134,11.1967,11.2009,66606.8223
2007-04-25 11:40:00,26.8,26.82,26.74,26.75,70377.01974865349,11.2009,11.2092,11.1758,11.18,70377.0197
2007-04-25 11:50:00,26.75,26.85,26.71,26.85,50269.29982046678,11.18,11.2218,11.1633,11.2218,50269.2998
2007-04-25 12:00:00,26.84,26.85,26.75,26.76,47396.76840215439,11.2176,11.2218,11.18,11.1842,47396.7684
2007-04-25 12:10:00,26.76,26.76,26.72,26.76,24057.450628366245,11.1842,11.1842,11.1674,11.1842,24057.4506
2007-04-25 12:20:00,26.76,26.79,26.76,26.79,17055.6552962298,11.1842,11.1967,11.1842,11.1967,17055.6553
2007-04-25 12:30:00,26.79,26.79,26.72,26.75,49910.23339317773,11.1967,11.1967,11.1674,11.18,49910.2334
2007-04-25 12:40:00,26.75,26.76,26.72,26.74,46319.56912028725,11.18,11.1842,11.1674,11.1758,46319.5691
2007-04-25 12:50:00,26.74,26.75,26.74,26.74,43087.97127468581,11.1758,11.18,11.1758,11.1758,43087.9713
2007-04-25 13:00:00,26.74,26.74,26.66,26.68,69838.42010771991,11.1758,11.1758,11.1424,11.1507,69838.4201
2007-04-25 13:10:00,26.67,26.75,26.67,26.75,40933.57271095152,11.1465,11.18,11.1465,11.18,40933.5727
2007-04-25 13:20:00,26.75,26.75,26.75,26.75,16157.989228007178,11.18,11.18,11.18,11.18,16157.9892
2007-04-25 13:30:00,26.75,26.76,26.75,26.76,16517.055655296226,11.18,11.1842,11.18,11.1842,16517.0557
2007-04-25 13:40:00,26.76,26.85,26.76,26.81,47935.36804308796,11.1842,11.2218,11.1842,11.205,47935.368
2007-04-25 13:50:00,26.81,26.82,26.76,26.77,24596.050269299816,11.205,11.2092,11.1842,11.1883,24596.0503
2007-04-25 14:00:00,26.76,26.81,26.73,26.77,50089.76660682225,11.1842,11.205,11.1716,11.1883,50089.7666
2007-04-25 14:10:00,26.79,26.83,26.74,26.8,47755.83482944344,11.1967,11.2134,11.1758,11.2009,47755.8348
2007-04-25 14:20:00,26.8,26.82,26.76,26.79,49551.16696588868,11.2009,11.2092,11.1842,11.1967,49551.167
2007-04-25 14:30:00,26.79,26.82,26.76,26.79,41472.17235188509,11.1967,11.2092,11.1842,11.1967,41472.1724
2007-04-25 14:40:00,26.79,26.84,26.79,26.84,22980.2513464991,11.1967,11.2176,11.1967,11.2176,22980.2513
2007-04-25 14:50:00,26.84,26.91,26.84,26.88,27827.64811490125,11.2176,11.2468,11.2176,11.2343,27827.6481
2007-04-25 15:00:00,26.88,26.97,26.87,26.94,28186.7145421903,11.2343,11.2719,11.2301,11.2594,28186.7145
2007-04-25 15:10:00,26.95,26.98,26.93,26.97,34290.84380610412,11.2636,11.2761,11.2552,11.2719,34290.8438
2007-04-25 15:20:00,26.98,27.01,26.96,27.01,56193.89587073608,11.2761,11.2886,11.2677,11.2886,56193.8959
2007-04-25 15:30:00,27.01,27.03,26.99,27.01,36804.308797127465,11.2886,11.297,11.2803,11.2886,36804.3088
2007-04-25 15:40:00,27.02,27.03,27.0,27.01,50987.43267504488,11.2928,11.297,11.2845,11.2886,50987.4327
2007-04-25 15:50:00,27.0,27.05,27.0,27.01,64272.89048473967,11.2845,11.3054,11.2845,11.2886,64272.8905
2007-04-26 09:40:00,27.61,28.19,27.5,28.0,414003.5906642728,11.5394,11.7818,11.4934,11.7024,414003.5907
2007-04-26 09:50:00,28.01,28.18,27.99,28.11,279712.74685816874,11.7066,11.7776,11.6982,11.7484,279712.7469
2007-04-26 10:00:00,28.11,28.46,28.11,28.41,195870.73608617592,11.7484,11.8947,11.7484,11.8738,195870.7361
2007-04-26 10:10:00,28.41,28.44,28.38,28.41,242549.37163375225,11.8738,11.8863,11.8612,11.8738,242549.3716
2007-04-26 10:20:00,28.4,28.62,28.4,28.44,162118.49192100536,11.8696,11.9615,11.8696,11.8863,162118.4919
2007-04-26 10:30:00,28.46,28.6,28.43,28.6,108438.06104129262,11.8947,11.9532,11.8821,11.9532,108438.061
2007-04-26 10:40:00,28.6,28.86,28.59,28.67,196229.80251346497,11.9532,12.0618,11.949,11.9824,196229.8025
2007-04-26 10:50:00,28.66,28.91,28.65,28.91,145960.50269299818,11.9782,12.0827,11.9741,12.0827,145960.5027
2007-04-26 11:00:00,28.91,28.91,28.64,28.69,183842.0107719928,12.0827,12.0827,11.9699,11.9908,183842.0108
2007-04-26 11:10:00,28.69,28.77,28.61,28.69,91023.33931777376,11.9908,12.0242,11.9573,11.9908,91023.3393
2007-04-26 11:20:00,28.69,28.74,28.63,28.64,70017.95332136445,11.9908,12.0117,11.9657,11.9699,70017.9533
2007-04-26 11:30:00,28.64,28.71,28.6,28.69,70197.48653500897,11.9699,11.9991,11.9532,11.9908,70197.4865
2007-04-26 11:40:00,28.71,28.71,28.61,28.62,65888.68940754038,11.9991,11.9991,11.9573,11.9615,65888.6894
2007-04-26 11:50:00,28.62,28.64,28.53,28.59,82764.81149012566,11.9615,11.9699,11.9239,11.949,82764.8115
2007-04-26 12:00:00,28.57,28.57,28.46,28.46,91382.40574506282,11.9406,11.9406,11.8947,11.8947,91382.4057
2007-04-26 12:10:00,28.46,28.53,28.42,28.5,162657.09156193893,11.8947,11.9239,11.8779,11.9114,162657.0916
2007-04-26 12:20:00,28.5,28.5,28.43,28.45,151885.09874326747,11.9114,11.9114,11.8821,11.8905,151885.0987
2007-04-26 12:30:00,28.44,28.47,28.43,28.45,69658.88689407539,11.8863,11.8988,11.8821,11.8905,69658.8869
2007-04-26 12:40:00,28.45,28.47,28.43,28.43,75224.41651705564,11.8905,11.8988,11.8821,11.8821,75224.4165
2007-04-26 12:50:00,28.44,28.46,28.43,28.43,106463.19569120284,11.8863,11.8947,11.8821,11.8821,106463.1957
2007-04-26 13:00:00,28.44,28.47,28.43,28.47,42010.77199281866,11.8863,11.8988,11.8821,11.8988,42010.772
2007-04-26 13:10:00,28.47,28.5,28.43,28.45,62657.09156193895,11.8988,11.9114,11.8821,11.8905,62657.0916
2007-04-26 13:20:00,28.45,28.45,28.3,28.31,106642.72890484738,11.8905,11.8905,11.8278,11.832,106642.7289
2007-04-26 13:30:00,28.31,28.33,28.21,28.21,130879.71274685816,11.832,11.8403,11.7902,11.7902,130879.7127
2007-04-26 13:40:00,28.23,28.3,28.07,28.3,326750.4488330341,11.7985,11.8278,11.7317,11.8278,326750.4488
2007-04-26 13:50:00,28.3,28.37,28.12,28.13,233393.17773788143,11.8278,11.857,11.7526,11.7567,233393.1777
2007-04-26 14:00:00,28.13,28.19,28.12,28.17,142190.30520646318,11.7567,11.7818,11.7526,11.7735,142190.3052
2007-04-26 14:10:00,28.17,28.18,28.13,28.18,97307.00179533212,11.7735,11.7776,11.7567,11.7776,97307.0018
2007-04-26 14:20:00,28.17,28.2,28.16,28.18,98384.20107719926,11.7735,11.786,11.7693,11.7776,98384.2011
2007-04-26 14:30:00,28.18,28.2,28.13,28.18,216517.0556552962,11.7776,11.786,11.7567,11.7776,216517.0557
2007-04-26 14:40:00,28.17,28.24,28.16,28.21,93357.2710951526,11.7735,11.8027,11.7693,11.7902,93357.2711
2007-04-26 14:50:00,28.21,28.22,28.17,28.18,155834.829443447,11.7902,11.7943,11.7735,11.7776,155834.8294
2007-04-26 15:00:00,28.19,28.21,28.17,28.17,200718.13285457809,11.7818,11.7902,11.7735,11.7735,200718.1329
2007-04-26 15:10:00,28.16,28.19,28.11,28.15,144703.7701974865,11.7693,11.7818,11.7484,11.7651,144703.7702
2007-04-26 15:20:00,28.15,28.16,28.09,28.13,152603.2315978456,11.7651,11.7693,11.74,11.7567,152603.2316
2007-04-26 15:30:00,28.13,28.15,28.11,28.13,146858.1687612208,11.7567,11.7651,11.7484,11.7567,146858.1688
2007-04-26 15:40:00,28.13,28.22,28.13,28.22,84021.54398563733,11.7567,11.7943,11.7567,11.7943,84021.544
2007-04-26 15:50:00,28.22,28.33,28.21,28.3,185996.40933572708,11.7943,11.8403,11.7902,11.8278,185996.4093
2007-04-27 09:30:00,28.77,28.77,28.13,28.26,44524.236983842005,12.0242,12.0242,11.7567,11.8111,44524.237
2007-04-27 09:40:00,28.25,28.3,28.13,28.27,1196409.335727109,11.8069,11.8278,11.7567,11.8152,1196409.3357
2007-04-27 09:50:00,28.27,28.27,28.2,28.27,32495.51166965888,11.8152,11.8152,11.786,11.8152,32495.5117
2007-04-27 10:00:00,28.23,28.29,28.17,28.22,25493.71633752244,11.7985,11.8236,11.7735,11.7943,25493.7163
2007-04-27 10:10:00,28.21,28.21,28.15,28.19,22262.118491921003,11.7902,11.7902,11.7651,11.7818,22262.1185
2007-04-27 10:20:00,28.2,28.21,28.15,28.18,12387.79174147217,11.786,11.7902,11.7651,11.7776,12387.7917
2007-04-27 10:30:00,28.17,28.26,28.16,28.26,29802.51346499101,11.7735,11.8111,11.7693,11.8111,29802.5135
2007-04-27 10:40:00,28.25,28.25,28.2,28.25,38240.57450628366,11.8069,11.8069,11.786,11.8069,38240.5745
2007-04-27 10:50:00,28.25,28.33,28.23,28.33,37163.37522441651,11.8069,11.8403,11.7985,11.8403,37163.3752
2007-04-27 11:00:00,28.32,28.35,28.27,28.32,66965.88868940753,11.8361,11.8487,11.8152,11.8361,66965.8887
2007-04-27 11:10:00,28.32,28.32,28.27,28.28,25673.24955116696,11.8361,11.8361,11.8152,11.8194,25673.2496
2007-04-27 11:20:00,28.27,28.31,28.27,28.27,18850.987432675043,11.8152,11.832,11.8152,11.8152,18850.9874
2007-04-27 11:30:00,28.28,28.28,28.15,28.17,30879.712746858164,11.8194,11.8194,11.7651,11.7735,30879.7127
2007-04-27 11:40:00,28.18,28.22,28.18,28.21,20825.852782764807,11.7776,11.7943,11.7776,11.7902,20825.8528
2007-04-27 11:50:00,28.21,28.23,28.2,28.22,14183.123877917413,11.7902,11.7985,11.786,11.7943,14183.1239
2007-04-27 12:00:00,28.22,28.22,28.18,28.19,19928.186714542186,11.7943,11.7943,11.7776,11.7818,19928.1867
2007-04-27 12:10:00,28.18,28.2,28.18,28.19,12387.79174147217,11.7776,11.786,11.7776,11.7818,12387.7917
2007-04-27 12:20:00,28.19,28.2,28.18,28.2,8617.594254937163,11.7818,11.786,11.7776,11.786,8617.5943
2007-04-27 12:30:00,28.19,28.22,28.18,28.18,17773.788150807897,11.7818,11.7943,11.7776,11.7776,17773.7882
2007-04-27 12:40:00,28.2,28.22,28.18,28.22,25134.64991023339,11.786,11.7943,11.7776,11.7943,25134.6499
2007-04-27 12:50:00,28.23,28.26,28.22,28.26,53680.43087971274,11.7985,11.8111,11.7943,11.8111,53680.4309
2007-04-27 13:00:00,28.26,28.32,28.26,28.29,29443.44703770197,11.8111,11.8361,11.8111,11.8236,29443.447
2007-04-27 13:10:00,28.27,28.31,28.27,28.3,10951.526032315976,11.8152,11.832,11.8152,11.8278,10951.526
2007-04-27 13:20:00,28.3,28.32,28.3,28.31,12746.85816876122,11.8278,11.8361,11.8278,11.832,12746.8582
2007-04-27 13:30:00,28.32,28.36,28.32,28.33,17414.721723518847,11.8361,11.8529,11.8361,11.8403,17414.7217
2007-04-27 13:40:00,28.33,28.38,28.33,28.37,20107.71992818671,11.8403,11.8612,11.8403,11.857,20107.7199
2007-04-27 13:50:00,28.38,28.41,28.35,28.38,27109.515260323155,11.8612,11.8738,11.8487,11.8612,27109.5153
2007-04-27 14:00:00,28.37,28.38,28.36,28.37,17953.321364452422,11.857,11.8612,11.8529,11.857,17953.3214
2007-04-27 14:10:00,28.38,28.43,28.37,28.42,18312.38779174147,11.8612,11.8821,11.857,11.8779,18312.3878
2007-04-27 14:20:00,28.43,28.46,28.41,28.45,52782.76481149012,11.8821,11.8947,11.8738,11.8905,52782.7648
2007-04-27 14:30:00,28.44,28.48,28.43,28.46,22800.71813285457,11.8863,11.903,11.8821,11.8947,22800.7181
2007-04-27 14:40:00,28.47,28.51,28.41,28.51,40754.03949730699,11.8988,11.9156,11.8738,11.9156,40754.0395
2007-04-27 14:50:00,28.51,28.52,28.46,28.49,66068.2226211849,11.9156,11.9197,11.8947,11.9072,66068.2226
2007-04-27 15:00:00,28.5,28.5,28.42,28.45,46499.10233393177,11.9114,11.9114,11.8779,11.8905,46499.1023
2007-04-27 15:10:00,28.45,28.47,28.44,28.46,17055.6552962298,11.8905,11.8988,11.8863,11.8947,17055.6553
2007-04-27 15:20:00,28.46,28.47,28.45,28.45,21005.38599640933,11.8947,11.8988,11.8905,11.8905,21005.386
2007-04-27 15:30:00,28.45,28.47,28.45,28.47,24955.116696588862,11.8905,11.8988,11.8905,11.8988,24955.1167
2007-04-27 15:40:00,28.46,28.48,28.42,28.47,94075.40394973068,11.8947,11.903,11.8779,11.8988,94075.4039
2007-04-27 15:50:00,28.46,28.48,28.42,28.46,63016.157989228,11.8947,11.903,11.8779,11.8947,63016.158
2007-04-30 09:30:00,28.49,28.52,28.47,28.51,34470.37701974865,11.9072,11.9197,11.8988,11.9156,34470.377
2007-04-30 09:40:00,28.51,28.52,28.47,28.48,75044.88330341112,11.9156,11.9197,11.8988,11.903,75044.8833
2007-04-30 09:50:00,28.48,28.49,28.46,28.47,1340035.9066427287,11.903,11.9072,11.8947,11.8988,1340035.9066
2007-04-30 10:00:00,28.47,28.48,28.35,28.41,113285.45780969478,11.8988,11.903,11.8487,11.8738,113285.4578
2007-04-30 10:10:00,28.41,28.42,28.39,28.42,39856.37342908437,11.8738,11.8779,11.8654,11.8779,39856.3734
2007-04-30 10:20:00,28.42,28.42,28.4,28.41,26211.849192100533,11.8779,11.8779,11.8696,11.8738,26211.8492
2007-04-30 10:30:00,28.41,28.41,28.37,28.39,27109.515260323155,11.8738,11.8738,11.857,11.8654,27109.5153
2007-04-30 10:40:00,28.4,28.4,28.26,28.28,59784.56014362656,11.8696,11.8696,11.8111,11.8194,59784.5601
2007-04-30 10:50:00,28.28,28.3,28.24,28.27,39497.30700179533,11.8194,11.8278,11.8027,11.8152,39497.307
2007-04-30 11:00:00,28.27,28.28,28.23,28.26,141292.63913824054,11.8152,11.8194,11.7985,11.8111,141292.6391
2007-04-30 11:10:00,28.26,28.27,28.25,28.26,130700.17953321362,11.8111,11.8152,11.8069,11.8111,130700.1795
2007-04-30 11:20:00,28.26,28.27,28.26,28.27,10951.526032315976,11.8111,11.8152,11.8111,11.8152,10951.526
2007-04-30 11:30:00,28.27,28.3,28.26,28.26,25673.24955116696,11.8152,11.8278,11.8111,11.8111,25673.2496
2007-04-30 11:40:00,28.26,28.31,28.26,28.31,33393.1777378815,11.8111,11.832,11.8111,11.832,33393.1777
2007-04-30 11:50:00,28.31,28.33,28.3,28.33,12208.258527827646,11.832,11.8403,11.8278,11.8403,12208.2585
2007-04-30 12:00:00,28.33,28.35,28.33,28.34,36086.175942549366,11.8403,11.8487,11.8403,11.8445,36086.1759
2007-04-30 12:10:00,28.34,28.39,28.34,28.38,38420.10771992818,11.8445,11.8654,11.8445,11.8612,38420.1077
2007-04-30 12:20:00,28.38,28.38,28.36,28.36,19569.12028725314,11.8612,11.8612,11.8529,11.8529,19569.1203
2007-04-30 12:30:00,28.37,28.37,28.34,28.36,36983.84201077199,11.857,11.857,11.8445,11.8529,36983.842
2007-04-30 12:40:00,28.35,28.36,28.35,28.36,36983.84201077199,11.8487,11.8529,11.8487,11.8529,36983.842
2007-04-30 12:50:00,28.36,28.36,28.34,28.35,25314.183123877912,11.8529,11.8529,11.8445,11.8487,25314.1831
2007-04-30 13:00:00,28.34,28.35,28.3,28.31,46499.10233393177,11.8445,11.8487,11.8278,11.832,46499.1023
2007-04-30 13:10:00,28.31,28.31,28.3,28.3,19389.58707360861,11.832,11.832,11.8278,11.8278,19389.5871
2007-04-30 13:20:00,28.3,28.3,28.27,28.28,30879.712746858164,11.8278,11.8278,11.8152,11.8194,30879.7127
2007-04-30 13:30:00,28.27,28.32,28.27,28.32,24596.050269299816,11.8152,11.8361,11.8152,11.8361,24596.0503
2007-04-30 13:40:00,28.32,28.33,28.28,28.31,29982.046678635543,11.8361,11.8403,11.8194,11.832,29982.0467
2007-04-30 13:50:00,28.31,28.31,28.27,28.28,24416.51705565529,11.832,11.832,11.8152,11.8194,24416.5171
2007-04-30 14:00:00,28.28,28.3,28.26,28.27,534649.9102333931,11.8194,11.8278,11.8111,11.8152,534649.9102
2007-04-30 14:10:00,28.28,28.31,28.27,28.3,100359.06642728904,11.8194,11.832,11.8152,11.8278,100359.0664
2007-04-30 14:20:00,28.29,28.31,28.26,28.3,44524.236983842005,11.8236,11.832,11.8111,11.8278,44524.237
2007-04-30 14:30:00,28.31,28.32,28.21,28.25,104129.26391382403,11.832,11.8361,11.7902,11.8069,104129.2639
2007-04-30 14:40:00,28.23,28.25,28.18,28.18,44524.236983842005,11.7985,11.8069,11.7776,11.7776,44524.237
2007-04-30 14:50:00,28.19,28.2,28.15,28.17,44703.77019748653,11.7818,11.786,11.7651,11.7735,44703.7702
2007-04-30 15:00:00,28.17,28.2,28.13,28.13,43806.10412926391,11.7735,11.786,11.7567,11.7567,43806.1041
2007-04-30 15:10:00,28.13,28.16,28.13,28.13,58707.360861759415,11.7567,11.7693,11.7567,11.7567,58707.3609
2007-04-30 15:20:00,28.13,28.2,28.12,28.19,127109.51526032314,11.7567,11.786,11.7526,11.7818,127109.5153
2007-04-30 15:30:00,28.19,28.21,28.18,28.21,72890.48473967683,11.7818,11.7902,11.7776,11.7902,72890.4847
2007-04-30 15:40:00,28.21,28.21,28.15,28.19,80969.47935368042,11.7902,11.7902,11.7651,11.7818,80969.4794
2007-04-30 15:50:00,28.2,28.21,28.16,28.16,130161.57989228005,11.786,11.7902,11.7693,11.7693,130161.5799
2007-05-01 09:30:00,28.24,28.41,28.2,28.25,35547.576301615794,11.8027,11.8738,11.786,11.8069,35547.5763
2007-05-01 09:40:00,28.25,28.33,28.21,28.31,11310.592459605024,11.8069,11.8403,11.7902,11.832,11310.5925
2007-05-01 09:50:00,28.31,28.33,28.21,28.21,13464.991023339317,11.832,11.8403,11.7902,11.7902,13464.991
2007-05-01 10:00:00,28.22,28.27,28.13,28.16,40933.57271095152,11.7943,11.8152,11.7567,11.7693,40933.5727
2007-05-01 10:10:00,28.16,28.17,28.13,28.16,68581.68761220825,11.7693,11.7735,11.7567,11.7693,68581.6876
2007-05-01 10:20:00,28.16,28.18,28.13,28.18,56014.36265709155,11.7693,11.7776,11.7567,11.7776,56014.3627
2007-05-01 10:30:00,28.18,28.21,28.16,28.2,56014.36265709155,11.7776,11.7902,11.7693,11.786,56014.3627
2007-05-01 10:40:00,28.2,28.22,28.13,28.17,53500.89766606822,11.786,11.7943,11.7567,11.7735,53500.8977
2007-05-01 10:50:00,28.18,28.19,28.14,28.16,55475.76301615798,11.7776,11.7818,11.7609,11.7693,55475.763
2007-05-01 11:00:00,28.15,28.16,28.11,28.12,28725.314183123875,11.7651,11.7693,11.7484,11.7526,28725.3142
2007-05-01 11:10:00,28.11,28.12,28.06,28.08,35188.509874326744,11.7484,11.7526,11.7275,11.7358,35188.5099
2007-05-01 11:20:00,28.08,28.08,28.02,28.02,32136.445242369835,11.7358,11.7358,11.7108,11.7108,32136.4452
2007-05-01 11:30:00,28.02,28.07,28.02,28.05,38599.64093357271,11.7108,11.7317,11.7108,11.7233,38599.6409
2007-05-01 11:40:00,28.06,28.06,28.03,28.04,12028.725314183122,11.7275,11.7275,11.7149,11.7191,12028.7253
2007-05-01 11:50:00,28.04,28.06,28.02,28.04,35368.043087971266,11.7191,11.7275,11.7108,11.7191,35368.0431
2007-05-01 12:00:00,28.04,28.07,28.04,28.07,26211.849192100533,11.7191,11.7317,11.7191,11.7317,26211.8492
2007-05-01 12:10:00,28.07,28.13,28.05,28.12,9694.793536804307,11.7317,11.7567,11.7233,11.7526,9694.7935
2007-05-01 12:20:00,28.12,28.17,28.11,28.11,60682.22621184919,11.7526,11.7735,11.7484,11.7484,60682.2262
2007-05-01 12:30:00,28.12,28.13,28.07,28.12,40574.50628366247,11.7526,11.7567,11.7317,11.7526,40574.5063
2007-05-01 12:40:00,28.11,28.13,28.11,28.12,12926.391382405744,11.7484,11.7567,11.7484,11.7526,12926.3914
2007-05-01 12:50:00,28.11,28.14,28.11,28.14,22980.2513464991,11.7484,11.7609,11.7484,11.7609,22980.2513
2007-05-01 13:00:00,28.13,28.13,28.1,28.13,18671.45421903052,11.7567,11.7567,11.7442,11.7567,18671.4542
2007-05-01 13:10:00,28.12,28.13,28.06,28.1,11490.12567324955,11.7526,11.7567,11.7275,11.7442,11490.1257
2007-05-01 13:20:00,28.1,28.14,28.09,28.12,21364.45242369838,11.7442,11.7609,11.74,11.7526,21364.4524
2007-05-01 13:30:00,28.13,28.13,28.12,28.13,13285.457809694792,11.7567,11.7567,11.7526,11.7567,13285.4578
2007-05-01 13:40:00,28.13,28.15,28.12,28.15,10053.859964093355,11.7567,11.7651,11.7526,11.7651,10053.86
2007-05-01 13:50:00,28.15,28.18,28.13,28.16,21543.985637342907,11.7651,11.7776,11.7567,11.7693,21543.9856
2007-05-01 14:00:00,28.16,28.17,28.13,28.15,13105.924596050269,11.7693,11.7735,11.7567,11.7651,13105.9246
2007-05-01 14:10:00,28.15,28.16,28.13,28.15,12746.85816876122,11.7651,11.7693,11.7567,11.7651,12746.8582
2007-05-01 14:20:00,28.15,28.22,28.15,28.22,27468.581687612204,11.7651,11.7943,11.7651,11.7943,27468.5817
2007-05-01 14:30:00,28.21,28.24,28.2,28.23,20825.852782764807,11.7902,11.8027,11.786,11.7985,20825.8528
2007-05-01 14:40:00,28.22,28.24,28.19,28.2,15439.856373429082,11.7943,11.8027,11.7818,11.786,15439.8564
2007-05-01 14:50:00,28.19,28.2,28.15,28.15,27827.64811490125,11.7818,11.786,11.7651,11.7651,27827.6481
2007-05-01 15:00:00,28.14,28.17,28.13,28.17,33572.71095152603,11.7609,11.7735,11.7567,11.7735,33572.711
2007-05-01 15:10:00,28.17,28.21,28.16,28.2,31238.779174147214,11.7735,11.7902,11.7693,11.786,31238.7792
2007-05-01 15:20:00,28.2,28.23,28.16,28.16,34290.84380610412,11.786,11.7985,11.7693,11.7693,34290.8438
2007-05-01 15:30:00,28.16,28.18,28.13,28.13,30520.64631956912,11.7693,11.7776,11.7567,11.7567,30520.6463
2007-05-01 15:40:00,28.13,28.18,28.13,28.15,60682.22621184919,11.7567,11.7776,11.7567,11.7651,60682.2262
2007-05-01 15:50:00,28.14,28.18,28.14,28.17,44883.303411131055,11.7609,11.7776,11.7609,11.7735,44883.3034
2007-05-02 09:30:00,28.16,28.16,28.08,28.13,12926.391382405744,11.7693,11.7693,11.7358,11.7567,12926.3914
2007-05-02 09:40:00,28.1,28.16,28.1,28.16,15978.456014362657,11.7442,11.7693,11.7442,11.7693,15978.456
2007-05-02 09:50:00,28.16,28.16,28.12,28.13,18850.987432675043,11.7693,11.7693,11.7526,11.7567,18850.9874
2007-05-02 10:00:00,28.13,28.27,28.13,28.22,35547.576301615794,11.7567,11.8152,11.7567,11.7943,35547.5763
2007-05-02 10:10:00,28.22,28.22,28.13,28.13,49192.10053859963,11.7943,11.7943,11.7567,11.7567,49192.1005
2007-05-02 10:20:00,28.14,28.16,28.13,28.14,15260.323159784555,11.7609,11.7693,11.7567,11.7609,15260.3232
2007-05-02 10:30:00,28.13,28.27,28.13,28.26,20466.78635547576,11.7567,11.8152,11.7567,11.8111,20466.7864
2007-05-02 10:40:00,28.27,28.32,28.27,28.31,14721.723518850986,11.8152,11.8361,11.8152,11.832,14721.7235
2007-05-02 10:50:00,28.3,28.32,28.26,28.29,8258.527827648113,11.8278,11.8361,11.8111,11.8236,8258.5278
2007-05-02 11:00:00,28.28,28.28,28.21,28.23,18671.45421903052,11.8194,11.8194,11.7902,11.7985,18671.4542
2007-05-02 11:10:00,28.22,28.22,28.16,28.17,19389.58707360861,11.7943,11.7943,11.7693,11.7735,19389.5871
2007-05-02 11:20:00,28.17,28.17,28.13,28.13,25493.71633752244,11.7735,11.7735,11.7567,11.7567,25493.7163
2007-05-02 11:30:00,28.13,28.16,28.13,28.15,11849.192100538598,11.7567,11.7693,11.7567,11.7651,11849.1921
2007-05-02 11:40:00,28.15,28.23,28.14,28.23,15798.92280071813,11.7651,11.7985,11.7609,11.7985,15798.9228
2007-05-02 11:50:00,28.24,28.27,28.17,28.17,25673.24955116696,11.8027,11.8152,11.7735,11.7735,25673.2496
2007-05-02 12:00:00,28.16,28.16,28.13,28.15,6642.728904847396,11.7693,11.7693,11.7567,11.7651,6642.7289
2007-05-02 12:10:00,28.15,28.16,28.12,28.12,18491.921005386,11.7651,11.7693,11.7526,11.7526,18491.921
2007-05-02 12:20:00,28.12,28.12,28.1,28.11,28007.181328545776,11.7526,11.7526,11.7442,11.7484,28007.1813
2007-05-02 12:30:00,28.11,28.13,28.1,28.11,16876.122082585276,11.7484,11.7567,11.7442,11.7484,16876.1221
2007-05-02 12:40:00,28.11,28.11,28.08,28.1,19928.186714542186,11.7484,11.7484,11.7358,11.7442,19928.1867
2007-05-02 12:50:00,28.08,28.09,28.06,28.07,30879.712746858164,11.7358,11.74,11.7275,11.7317,30879.7127
2007-05-02 13:00:00,28.08,28.13,28.06,28.09,44703.77019748653,11.7358,11.7567,11.7275,11.74,44703.7702
2007-05-02 13:10:00,28.09,28.1,28.09,28.09,16157.989228007178,11.74,11.7442,11.74,11.74,16157.9892
2007-05-02 13:20:00,28.09,28.11,28.08,28.1,19210.05385996409,11.74,11.7484,11.7358,11.7442,19210.0539
2007-05-02 13:30:00,28.1,28.12,28.06,28.11,42549.37163375224,11.7442,11.7526,11.7275,11.7484,42549.3716
2007-05-02 13:40:00,28.11,28.11,28.07,28.08,28366.247755834826,11.7484,11.7484,11.7317,11.7358,28366.2478
2007-05-02 13:50:00,28.08,28.1,28.08,28.08,23339.31777378815,11.7358,11.7442,11.7358,11.7358,23339.3178
2007-05-02 14:00:00,28.08,28.1,28.05,28.06,27109.515260323155,11.7358,11.7442,11.7233,11.7275,27109.5153
2007-05-02 14:10:00,28.06,28.1,28.06,28.1,19030.520646319565,11.7275,11.7442,11.7275,11.7442,19030.5206
2007-05-02 14:20:00,28.1,28.12,28.08,28.1,26032.31597845601,11.7442,11.7526,11.7358,11.7442,26032.316
2007-05-02 14:30:00,28.1,28.1,28.07,28.1,20646.319569120285,11.7442,11.7442,11.7317,11.7442,20646.3196
2007-05-02 14:40:00,28.09,28.1,28.07,28.07,27648.11490125673,11.74,11.7442,11.7317,11.7317,27648.1149
2007-05-02 14:50:00,28.07,28.1,28.04,28.1,56732.49551166965,11.7317,11.7442,11.7191,11.7442,56732.4955
2007-05-02 15:00:00,28.1,28.11,28.07,28.08,35008.97666068222,11.7442,11.7484,11.7317,11.7358,35008.9767
2007-05-02 15:10:00,28.07,28.11,28.07,28.11,45421.90305206463,11.7317,11.7484,11.7317,11.7484,45421.9031
2007-05-02 15:20:00,28.11,28.11,28.06,28.06,38599.64093357271,11.7484,11.7484,11.7275,11.7275,38599.6409
2007-05-02 15:30:00,28.07,28.08,28.06,28.06,27109.515260323155,11.7317,11.7358,11.7275,11.7275,27109.5153
2007-05-02 15:40:00,28.06,28.06,27.97,28.0,66786.355475763,11.7275,11.7275,11.6899,11.7024,66786.3555
2007-05-02 15:50:00,28.0,28.03,27.97,28.0,87612.20825852781,11.7024,11.7149,11.6899,11.7024,87612.2083
2007-05-03 09:30:00,28.13,28.16,27.96,27.97,22082.58527827648,11.7567,11.7693,11.6857,11.6899,22082.5853
2007-05-03 09:40:00,27.96,27.98,27.88,27.95,36624.77558348294,11.6857,11.694,11.6522,11.6815,36624.7756
2007-05-03 09:50:00,27.91,28.04,27.91,28.04,15080.789946140034,11.6648,11.7191,11.6648,11.7191,15080.7899
2007-05-03 10:00:00,28.06,28.11,28.03,28.07,56193.89587073608,11.7275,11.7484,11.7149,11.7317,56193.8959
2007-05-03 10:10:00,28.07,28.07,27.96,27.98,61041.29263913823,11.7317,11.7317,11.6857,11.694,61041.2926
2007-05-03 10:20:00,27.98,28.02,27.98,27.98,54578.09694793536,11.694,11.7108,11.694,11.694,54578.0969
2007-05-03 10:30:00,27.99,28.02,27.97,28.02,14901.256732495507,11.6982,11.7108,11.6899,11.7108,14901.2567
2007-05-03 10:40:00,28.01,28.06,27.99,28.02,54219.03052064631,11.7066,11.7275,11.6982,11.7108,54219.0305
2007-05-03 10:50:00,28.01,28.02,28.0,28.01,36624.77558348294,11.7066,11.7108,11.7024,11.7066,36624.7756
2007-05-03 11:00:00,28.02,28.02,27.93,27.94,60861.75942549371,11.7108,11.7108,11.6731,11.6773,60861.7594
2007-05-03 11:10:00,27.94,27.99,27.93,27.99,63195.69120287252,11.6773,11.6982,11.6731,11.6982,63195.6912
2007-05-03 11:20:00,28.01,28.1,27.99,28.05,129263.91382405742,11.7066,11.7442,11.6982,11.7233,129263.9138
2007-05-03 11:30:00,28.06,28.07,28.01,28.04,23339.31777378815,11.7275,11.7317,11.7066,11.7191,23339.3178
2007-05-03 11:40:00,28.03,28.06,28.03,28.05,17414.721723518847,11.7149,11.7275,11.7149,11.7233,17414.7217
2007-05-03 11:50:00,28.04,28.07,28.03,28.07,25134.64991023339,11.7191,11.7317,11.7149,11.7317,25134.6499
2007-05-03 12:00:00,28.07,28.09,28.01,28.03,32675.04488330341,11.7317,11.74,11.7066,11.7149,32675.0449
2007-05-03 12:10:00,28.03,28.08,28.03,28.07,16876.122082585276,11.7149,11.7358,11.7149,11.7317,16876.1221
2007-05-03 12:20:00,28.06,28.08,28.05,28.07,124955.11669658886,11.7275,11.7358,11.7233,11.7317,124955.1167
2007-05-03 12:30:00,28.06,28.11,28.06,28.1,138779.1741472172,11.7275,11.7484,11.7275,11.7442,138779.1741
2007-05-03 12:40:00,28.11,28.14,28.11,28.13,11849.192100538598,11.7484,11.7609,11.7484,11.7567,11849.1921
2007-05-03 12:50:00,28.13,28.15,28.12,28.15,15619.389587073609,11.7567,11.7651,11.7526,11.7651,15619.3896
2007-05-03 13:00:00,28.15,28.17,28.15,28.17,16337.522441651705,11.7651,11.7735,11.7651,11.7735,16337.5224
2007-05-03 13:10:00,28.17,28.2,28.17,28.17,17235.188509874326,11.7735,11.786,11.7735,11.7735,17235.1885
2007-05-03 13:20:00,28.17,28.18,28.1,28.14,24596.050269299816,11.7735,11.7776,11.7442,11.7609,24596.0503
2007-05-03 13:30:00,28.13,28.21,28.13,28.21,41292.63913824057,11.7567,11.7902,11.7567,11.7902,41292.6391
2007-05-03 13:40:00,28.2,28.28,28.2,28.27,17773.788150807897,11.786,11.8194,11.786,11.8152,17773.7882
2007-05-03 13:50:00,28.27,28.28,28.24,28.25,19389.58707360861,11.8152,11.8194,11.8027,11.8069,19389.5871
2007-05-03 14:00:00,28.24,28.26,28.23,28.26,17953.321364452422,11.8027,11.8111,11.7985,11.8111,17953.3214
2007-05-03 14:10:00,28.26,28.29,28.25,28.29,15619.389587073609,11.8111,11.8236,11.8069,11.8236,15619.3896
2007-05-03 14:20:00,28.28,28.28,28.26,28.27,21903.05206463196,11.8194,11.8194,11.8111,11.8152,21903.0521
2007-05-03 14:30:00,28.28,28.28,28.23,28.23,39497.30700179533,11.8194,11.8194,11.7985,11.7985,39497.307
2007-05-03 14:40:00,28.24,28.32,28.23,28.32,31956.91202872531,11.8027,11.8361,11.7985,11.8361,31956.912
2007-05-03 14:50:00,28.32,28.35,28.32,28.34,41472.17235188509,11.8361,11.8487,11.8361,11.8445,41472.1724
2007-05-03 15:00:00,28.35,28.36,28.31,28.32,31956.91202872531,11.8487,11.8529,11.832,11.8361,31956.912
2007-05-03 15:10:00,28.31,28.37,28.31,28.36,23698.384201077195,11.832,11.857,11.832,11.8529,23698.3842
2007-05-03 15:20:00,28.36,28.38,28.35,28.37,34649.91023339317,11.8529,11.8612,11.8487,11.857,34649.9102
2007-05-03 15:30:00,28.36,28.37,28.32,28.34,35547.576301615794,11.8529,11.857,11.8361,11.8445,35547.5763
2007-05-03 15:40:00,28.34,28.34,28.26,28.26,50628.36624775583,11.8445,11.8445,11.8111,11.8111,50628.3662
2007-05-03 15:50:00,28.26,28.3,28.26,28.3,64452.42369838419,11.8111,11.8278,11.8111,11.8278,64452.4237
2007-05-04 09:30:00,28.33,28.35,28.11,28.12,18312.38779174147,11.8403,11.8487,11.7484,11.7526,18312.3878
2007-05-04 09:40:00,28.11,28.12,28.07,28.08,13285.457809694792,11.7484,11.7526,11.7317,11.7358,13285.4578
2007-05-04 09:50:00,28.09,28.18,28.09,28.13,19210.05385996409,11.74,11.7776,11.74,11.7567,19210.0539
2007-05-04 10:00:00,28.13,28.14,28.07,28.07,24596.050269299816,11.7567,11.7609,11.7317,11.7317,24596.0503
2007-05-04 10:10:00,28.07,28.13,28.07,28.13,27827.64811490125,11.7317,11.7567,11.7317,11.7567,27827.6481
2007-05-04 10:20:00,28.14,28.17,28.07,28.07,76840.21543985636,11.7609,11.7735,11.7317,11.7317,76840.2154
2007-05-04 10:30:00,28.06,28.07,27.96,27.98,55475.76301615798,11.7275,11.7317,11.6857,11.694,55475.763
2007-05-04 10:40:00,27.97,27.98,27.91,27.98,30879.712746858164,11.6899,11.694,11.6648,11.694,30879.7127
2007-05-04 10:50:00,27.97,27.99,27.94,27.99,60861.75942549371,11.6899,11.6982,11.6773,11.6982,60861.7594
2007-05-04 11:00:00,27.99,28.01,27.97,27.99,44703.77019748653,11.6982,11.7066,11.6899,11.6982,44703.7702
2007-05-04 11:10:00,27.99,28.07,27.99,28.07,52244.16517055655,11.6982,11.7317,11.6982,11.7317,52244.1652
2007-05-04 11:20:00,28.07,28.11,28.06,28.11,27827.64811490125,11.7317,11.7484,11.7275,11.7484,27827.6481
2007-05-04 11:30:00,28.11,28.11,28.1,28.11,11849.192100538598,11.7484,11.7484,11.7442,11.7484,11849.1921
2007-05-04 11:40:00,28.11,28.11,28.1,28.11,14183.123877917413,11.7484,11.7484,11.7442,11.7484,14183.1239
2007-05-04 11:50:00,28.11,28.12,28.09,28.09,21723.518850987428,11.7484,11.7526,11.74,11.74,21723.5189
2007-05-04 12:00:00,28.1,28.13,28.1,28.13,12387.79174147217,11.7442,11.7567,11.7442,11.7567,12387.7917
2007-05-04 12:10:00,28.13,28.15,28.12,28.12,22441.651705565528,11.7567,11.7651,11.7526,11.7526,22441.6517
2007-05-04 12:20:00,28.12,28.16,28.12,28.15,97307.00179533212,11.7526,11.7693,11.7526,11.7651,97307.0018
2007-05-04 12:30:00,28.15,28.18,28.13,28.18,27109.515260323155,11.7651,11.7776,11.7567,11.7776,27109.5153
2007-05-04 12:40:00,28.18,28.22,28.15,28.22,74147.2172351885,11.7776,11.7943,11.7651,11.7943,74147.2172
2007-05-04 12:50:00,28.21,28.24,28.21,28.24,12567.324955116695,11.7902,11.8027,11.7902,11.8027,12567.325
2007-05-04 13:00:00,28.24,28.24,28.22,28.24,17055.6552962298,11.8027,11.8027,11.7943,11.8027,17055.6553
2007-05-04 13:10:00,28.23,28.26,28.23,28.25,46140.03590664272,11.7985,11.8111,11.7985,11.8069,46140.0359
2007-05-04 13:20:00,28.25,28.3,28.2,28.28,203052.0646319569,11.8069,11.8278,11.786,11.8194,203052.0646
2007-05-04 13:30:00,28.28,28.28,28.26,28.27,330341.11310592457,11.8194,11.8194,11.8111,11.8152,330341.1131
2007-05-04 13:40:00,28.27,28.31,28.26,28.28,182585.2782764811,11.8152,11.832,11.8111,11.8194,182585.2783
2007-05-04 13:50:00,28.28,28.29,28.26,28.27,490125.6732495511,11.8194,11.8236,11.8111,11.8152,490125.6732
2007-05-04 14:00:00,28.27,28.31,28.26,28.3,211490.1256732495,11.8152,11.832,11.8111,11.8278,211490.1257
2007-05-04 14:10:00,28.31,28.32,28.3,28.32,192280.07181328544,11.832,11.8361,11.8278,11.8361,192280.0718
2007-05-04 14:20:00,28.32,28.33,28.3,28.32,57271.09515260322,11.8361,11.8403,11.8278,11.8361,57271.0952
2007-05-04 14:30:00,28.32,28.34,28.31,28.33,146499.10233393175,11.8361,11.8445,11.832,11.8403,146499.1023
2007-05-04 14:40:00,28.33,28.35,28.3,28.31,36983.84201077199,11.8403,11.8487,11.8278,11.832,36983.842
2007-05-04 14:50:00,28.32,28.32,28.31,28.31,21005.38599640933,11.8361,11.8361,11.832,11.832,21005.386
2007-05-04 15:00:00,28.32,28.33,28.31,28.31,36086.175942549366,11.8361,11.8403,11.832,11.832,36086.1759
2007-05-04 15:10:00,28.31,28.35,28.31,28.34,175763.01615798922,11.832,11.8487,11.832,11.8445,175763.0162
2007-05-04 15:20:00,28.35,28.37,28.34,28.35,63913.82405745062,11.8487,11.857,11.8445,11.8487,63913.8241
2007-05-04 15:30:00,28.35,28.37,28.35,28.36,163734.29084380608,11.8487,11.857,11.8487,11.8529,163734.2908
2007-05-04 15:40:00,28.36,28.39,28.35,28.38,298025.1346499102,11.8529,11.8654,11.8487,11.8612,298025.1346
2007-05-04 15:50:00,28.38,28.42,28.31,28.35,324416.51705565525,11.8612,11.8779,11.832,11.8487,324416.5171
2007-05-07 09:30:00,28.33,28.47,28.33,28.46,24057.450628366245,11.8403,11.8988,11.8403,11.8947,24057.4506
2007-05-07 09:40:00,28.46,28.47,28.41,28.45,44165.17055655296,11.8947,11.8988,11.8738,11.8905,44165.1706
2007-05-07 09:50:00,28.45,28.48,28.44,28.45,37163.37522441651,11.8905,11.903,11.8863,11.8905,37163.3752
2007-05-07 10:00:00,28.45,28.47,28.43,28.44,35008.97666068222,11.8905,11.8988,11.8821,11.8863,35008.9767
2007-05-07 10:10:00,28.43,28.43,28.41,28.42,32136.445242369835,11.8821,11.8821,11.8738,11.8779,32136.4452
2007-05-07 10:20:00,28.42,28.48,28.41,28.47,95152.60323159784,11.8779,11.903,11.8738,11.8988,95152.6032
2007-05-07 10:30:00,28.47,28.51,28.44,28.47,38240.57450628366,11.8988,11.9156,11.8863,11.8988,38240.5745
2007-05-07 10:40:00,28.47,28.47,28.37,28.37,36624.77558348294,11.8988,11.8988,11.857,11.857,36624.7756
2007-05-07 10:50:00,28.37,28.37,28.27,28.27,60143.62657091561,11.857,11.857,11.8152,11.8152,60143.6266
2007-05-07 11:00:00,28.28,28.29,28.24,28.25,13105.924596050269,11.8194,11.8236,11.8027,11.8069,13105.9246
2007-05-07 11:10:00,28.25,28.27,28.23,28.25,11669.658886894074,11.8069,11.8152,11.7985,11.8069,11669.6589
2007-05-07 11:20:00,28.25,28.25,28.2,28.21,23159.784560143624,11.8069,11.8069,11.786,11.7902,23159.7846
2007-05-07 11:30:00,28.21,28.23,28.2,28.23,11669.658886894074,11.7902,11.7985,11.786,11.7985,11669.6589
2007-05-07 11:40:00,28.23,28.23,28.23,28.23,4488.3303411131055,11.7985,11.7985,11.7985,11.7985,4488.3303
2007-05-07 11:50:00,28.23,28.23,28.21,28.22,9694.793536804307,11.7985,11.7985,11.7902,11.7943,9694.7935
2007-05-07 12:00:00,28.22,28.23,28.2,28.2,7181.328545780969,11.7943,11.7985,11.786,11.786,7181.3285
2007-05-07 12:10:00,28.2,28.2,28.17,28.18,9874.326750448832,11.786,11.786,11.7735,11.7776,9874.3268
2007-05-07 12:20:00,28.19,28.2,28.18,28.2,3949.730700179533,11.7818,11.786,11.7776,11.786,3949.7307
2007-05-07 12:30:00,28.2,28.21,28.18,28.18,5565.529622980251,11.786,11.7902,11.7776,11.7776,5565.5296
2007-05-07 12:40:00,28.18,28.21,28.18,28.21,7540.394973070017,11.7776,11.7902,11.7776,11.7902,7540.395
2007-05-07 12:50:00,28.21,28.25,28.21,28.25,7360.861759425493,11.7902,11.8069,11.7902,11.8069,7360.8618
2007-05-07 13:00:00,28.24,28.25,28.17,28.17,10233.39317773788,11.8027,11.8069,11.7735,11.7735,10233.3932
2007-05-07 13:10:00,28.17,28.2,28.17,28.19,5026.929982046678,11.7735,11.786,11.7735,11.7818,5026.93
2007-05-07 13:20:00,28.2,28.2,28.17,28.19,7001.795332136444,11.786,11.786,11.7735,11.7818,7001.7953
2007-05-07 13:30:00,28.18,28.2,28.18,28.18,4308.7971274685815,11.7776,11.786,11.7776,11.7776,4308.7971
2007-05-07 13:40:00,28.18,28.2,28.18,28.2,5026.929982046678,11.7776,11.786,11.7776,11.786,5026.93
2007-05-07 13:50:00,28.2,28.21,28.2,28.21,2692.998204667864,11.786,11.7902,11.786,11.7902,2692.9982
2007-05-07 14:00:00,28.21,28.25,28.19,28.25,43626.57091561938,11.7902,11.8069,11.7818,11.8069,43626.5709
2007-05-07 14:10:00,28.26,28.27,28.22,28.24,23518.85098743267,11.8111,11.8152,11.7943,11.8027,23518.851
2007-05-07 14:20:00,28.23,28.23,28.18,28.2,18671.45421903052,11.7985,11.7985,11.7776,11.786,18671.4542
2007-05-07 14:30:00,28.19,28.2,28.17,28.18,15978.456014362657,11.7818,11.786,11.7735,11.7776,15978.456
2007-05-07 14:40:00,28.18,28.19,28.17,28.19,8438.061041292638,11.7776,11.7818,11.7735,11.7818,8438.061
2007-05-07 14:50:00,28.19,28.2,28.18,28.2,14542.19030520646,11.7818,11.786,11.7776,11.786,14542.1903
2007-05-07 15:00:00,28.19,28.2,28.16,28.16,10233.39317773788,11.7818,11.786,11.7693,11.7693,10233.3932
2007-05-07 15:10:00,28.17,28.19,28.16,28.18,16337.522441651705,11.7735,11.7818,11.7693,11.7776,16337.5224
2007-05-07 15:20:00,28.18,28.18,28.17,28.17,139138.24057450626,11.7776,11.7776,11.7735,11.7735,139138.2406
2007-05-07 15:30:00,28.16,28.17,28.16,28.17,14901.256732495507,11.7693,11.7735,11.7693,11.7735,14901.2567
2007-05-07 15:40:00,28.17,28.22,28.17,28.21,15798.92280071813,11.7735,11.7943,11.7735,11.7902,15798.9228
2007-05-07 15:50:00,28.21,28.21,28.18,28.18,16696.58886894075,11.7902,11.7902,11.7776,11.7776,16696.5889
2007-05-08 09:30:00,28.1,28.17,27.91,27.99,20825.852782764807,11.7442,11.7735,11.6648,11.6982,20825.8528
2007-05-08 09:40:00,27.99,28.0,27.77,27.77,58707.360861759415,11.6982,11.7024,11.6063,11.6063,58707.3609
2007-05-08 09:50:00,27.76,27.92,27.73,27.9,120825.8527827648,11.6021,11.669,11.5896,11.6606,120825.8528
2007-05-08 10:00:00,27.89,27.91,27.86,27.88,64452.42369838419,11.6564,11.6648,11.6439,11.6522,64452.4237
2007-05-08 10:10:00,27.88,27.91,27.84,27.88,89587.07360861757,11.6522,11.6648,11.6355,11.6522,89587.0736
2007-05-08 10:20:00,27.88,27.93,27.86,27.89,44344.70377019748,11.6522,11.6731,11.6439,11.6564,44344.7038
2007-05-08 10:30:00,27.89,28.01,27.88,28.01,68402.15439856373,11.6564,11.7066,11.6522,11.7066,68402.1544
2007-05-08 10:40:00,27.99,28.01,27.85,27.88,24236.98384201077,11.6982,11.7066,11.6397,11.6522,24236.9838
2007-05-08 10:50:00,27.89,27.9,27.86,27.9,15439.856373429082,11.6564,11.6606,11.6439,11.6606,15439.8564
2007-05-08 11:00:00,27.9,27.9,27.85,27.85,18850.987432675043,11.6606,11.6606,11.6397,11.6397,18850.9874
2007-05-08 11:10:00,27.85,27.86,27.84,27.86,12567.324955116695,11.6397,11.6439,11.6355,11.6439,12567.325
2007-05-08 11:20:00,27.86,27.86,27.82,27.83,22800.71813285457,11.6439,11.6439,11.6272,11.6314,22800.7181
2007-05-08 11:30:00,27.83,27.84,27.83,27.83,9694.793536804307,11.6314,11.6355,11.6314,11.6314,9694.7935
2007-05-08 11:40:00,27.83,27.83,27.79,27.81,15619.389587073609,11.6314,11.6314,11.6146,11.623,15619.3896
2007-05-08 11:50:00,27.8,27.82,27.79,27.79,24236.98384201077,11.6188,11.6272,11.6146,11.6146,24236.9838
2007-05-08 12:00:00,27.79,27.8,27.76,27.78,35547.576301615794,11.6146,11.6188,11.6021,11.6105,35547.5763
2007-05-08 12:10:00,27.77,27.85,27.77,27.85,28904.8473967684,11.6063,11.6397,11.6063,11.6397,28904.8474
2007-05-08 12:20:00,27.84,27.88,27.84,27.88,14542.19030520646,11.6355,11.6522,11.6355,11.6522,14542.1903
2007-05-08 12:30:00,27.88,27.93,27.88,27.92,18132.854578096943,11.6522,11.6731,11.6522,11.669,18132.8546
2007-05-08 12:40:00,27.93,27.96,27.93,27.96,45242.3698384201,11.6731,11.6857,11.6731,11.6857,45242.3698
2007-05-08 12:50:00,27.95,28.01,27.93,28.01,69658.88689407539,11.6815,11.7066,11.6731,11.7066,69658.8869
2007-05-08 13:00:00,27.99,27.99,27.97,27.98,20466.78635547576,11.6982,11.6982,11.6899,11.694,20466.7864
2007-05-08 13:10:00,27.99,28.01,27.98,27.99,22441.651705565528,11.6982,11.7066,11.694,11.6982,22441.6517
2007-05-08 13:20:00,27.98,28.0,27.98,27.98,9156.193895870734,11.694,11.7024,11.694,11.694,9156.1939
2007-05-08 13:30:00,27.98,27.98,27.97,27.97,10951.526032315976,11.694,11.694,11.6899,11.6899,10951.526
2007-05-08 13:40:00,27.96,28.01,27.93,28.01,22082.58527827648,11.6857,11.7066,11.6731,11.7066,22082.5853
2007-05-08 13:50:00,28.0,28.01,27.99,28.01,5026.929982046678,11.7024,11.7066,11.6982,11.7066,5026.93
2007-05-08 14:00:00,28.01,28.01,27.98,27.98,16157.989228007178,11.7066,11.7066,11.694,11.694,16157.9892
2007-05-08 14:10:00,27.99,28.01,27.99,28.01,19928.186714542186,11.6982,11.7066,11.6982,11.7066,19928.1867
2007-05-08 14:20:00,28.02,28.05,28.02,28.03,12567.324955116695,11.7108,11.7233,11.7108,11.7149,12567.325
2007-05-08 14:30:00,28.03,28.05,28.03,28.03,16337.522441651705,11.7149,11.7233,11.7149,11.7149,16337.5224
2007-05-08 14:40:00,28.03,28.06,28.03,28.06,17953.321364452422,11.7149,11.7275,11.7149,11.7275,17953.3214
2007-05-08 14:50:00,28.05,28.06,28.03,28.03,21543.985637342907,11.7233,11.7275,11.7149,11.7149,21543.9856
2007-05-08 15:00:00,28.04,28.08,28.04,28.05,27648.11490125673,11.7191,11.7358,11.7191,11.7233,27648.1149
2007-05-08 15:10:00,28.06,28.06,28.03,28.04,24416.51705565529,11.7275,11.7275,11.7149,11.7191,24416.5171
2007-05-08 15:20:00,28.04,28.07,28.03,28.03,25134.64991023339,11.7191,11.7317,11.7149,11.7149,25134.6499
2007-05-08 15:30:00,28.04,28.05,28.02,28.03,31956.91202872531,11.7191,11.7233,11.7108,11.7149,31956.912
2007-05-08 15:40:00,28.03,28.06,27.99,28.01,221543.98563734288,11.7149,11.7275,11.6982,11.7066,221543.9856
2007-05-08 15:50:00,28.0,28.02,27.97,27.99,78635.5475763016,11.7024,11.7108,11.6899,11.6982,78635.5476
2007-05-09 09:30:00,27.97,27.97,27.87,27.88,19928.186714542186,11.6899,11.6899,11.6481,11.6522,19928.1867
2007-05-09 09:40:00,27.87,27.93,27.87,27.93,10592.459605026928,11.6481,11.6731,11.6481,11.6731,10592.4596
2007-05-09 09:50:00,27.93,27.98,27.93,27.98,14542.19030520646,11.6731,11.694,11.6731,11.694,14542.1903
2007-05-09 10:00:00,27.97,28.01,27.96,27.97,22621.18491921005,11.6899,11.7066,11.6857,11.6899,22621.1849
2007-05-09 10:10:00,27.97,27.98,27.93,27.93,8258.527827648113,11.6899,11.694,11.6731,11.6731,8258.5278
2007-05-09 10:20:00,27.93,27.98,27.93,27.97,6463.195691202872,11.6731,11.694,11.6731,11.6899,6463.1957
2007-05-09 10:30:00,27.97,28.0,27.96,27.99,59245.960502692986,11.6899,11.7024,11.6857,11.6982,59245.9605
2007-05-09 10:40:00,27.97,28.0,27.97,27.99,29802.51346499101,11.6899,11.7024,11.6899,11.6982,29802.5135
2007-05-09 10:50:00,27.99,28.11,27.99,28.1,403231.5978456014,11.6982,11.7484,11.6982,11.7442,403231.5978
2007-05-09 11:00:00,28.1,28.14,28.1,28.12,63913.82405745062,11.7442,11.7609,11.7442,11.7526,63913.8241
2007-05-09 11:10:00,28.12,28.16,28.12,28.16,28904.8473967684,11.7526,11.7693,11.7526,11.7693,28904.8474
2007-05-09 11:20:00,28.16,28.16,28.15,28.16,11131.0592459605,11.7693,11.7693,11.7651,11.7693,11131.0592
2007-05-09 11:30:00,28.16,28.16,28.12,28.13,30700.17953321364,11.7693,11.7693,11.7526,11.7567,30700.1795
2007-05-09 11:40:00,28.12,28.13,28.12,28.13,11131.0592459605,11.7526,11.7567,11.7526,11.7567,11131.0592
2007-05-09 11:50:00,28.13,28.13,28.11,28.12,26929.98204667864,11.7567,11.7567,11.7484,11.7526,26929.982
2007-05-09 12:00:00,28.12,28.12,28.08,28.11,21543.985637342907,11.7526,11.7526,11.7358,11.7484,21543.9856
2007-05-09 12:10:00,28.11,28.11,28.1,28.11,5385.996409335727,11.7484,11.7484,11.7442,11.7484,5385.9964
2007-05-09 12:20:00,28.11,28.13,28.11,28.13,16876.122082585276,11.7484,11.7567,11.7484,11.7567,16876.1221
2007-05-09 12:30:00,28.13,28.14,28.12,28.13,19030.520646319565,11.7567,11.7609,11.7526,11.7567,19030.5206
2007-05-09 12:40:00,28.14,28.15,28.12,28.13,13105.924596050269,11.7609,11.7651,11.7526,11.7567,13105.9246
2007-05-09 12:50:00,28.13,28.13,28.12,28.13,6463.195691202872,11.7567,11.7567,11.7526,11.7567,6463.1957
2007-05-09 13:00:00,28.13,28.13,28.11,28.11,7540.394973070017,11.7567,11.7567,11.7484,11.7484,7540.395
2007-05-09 13:10:00,28.11,28.12,28.1,28.11,13285.457809694792,11.7484,11.7526,11.7442,11.7484,13285.4578
2007-05-09 13:20:00,28.12,28.14,28.09,28.11,42190.30520646319,11.7526,11.7609,11.74,11.7484,42190.3052
2007-05-09 13:30:00,28.12,28.14,28.11,28.13,21903.05206463196,11.7526,11.7609,11.7484,11.7567,21903.0521
2007-05-09 13:40:00,28.13,28.14,28.13,28.14,4308.7971274685815,11.7567,11.7609,11.7567,11.7609,4308.7971
2007-05-09 13:50:00,28.14,28.14,28.13,28.14,3770.197486535009,11.7609,11.7609,11.7567,11.7609,3770.1975
2007-05-09 14:00:00,28.14,28.14,28.12,28.13,22621.18491921005,11.7609,11.7609,11.7526,11.7567,22621.1849
2007-05-09 14:10:00,28.13,28.13,27.96,28.04,34829.443447037695,11.7567,11.7567,11.6857,11.7191,34829.4434
2007-05-09 14:20:00,28.06,28.1,27.98,28.08,44703.77019748653,11.7275,11.7442,11.694,11.7358,44703.7702
2007-05-09 14:30:00,28.08,28.15,28.03,28.14,20646.319569120285,11.7358,11.7651,11.7149,11.7609,20646.3196
2007-05-09 14:40:00,28.13,28.17,28.12,28.14,81867.14542190304,11.7567,11.7735,11.7526,11.7609,81867.1454
2007-05-09 14:50:00,28.13,28.14,28.1,28.11,35547.576301615794,11.7567,11.7609,11.7442,11.7484,35547.5763
2007-05-09 15:00:00,28.11,28.12,28.1,28.11,12208.258527827646,11.7484,11.7526,11.7442,11.7484,12208.2585
2007-05-09 15:10:00,28.11,28.13,28.09,28.1,28366.247755834826,11.7484,11.7567,11.74,11.7442,28366.2478
2007-05-09 15:20:00,28.1,28.13,28.1,28.12,38599.64093357271,11.7442,11.7567,11.7442,11.7526,38599.6409
2007-05-09 15:30:00,28.13,28.13,28.1,28.12,66247.75583482944,11.7567,11.7567,11.7442,11.7526,66247.7558
2007-05-09 15:40:00,28.12,28.12,28.08,28.1,30520.64631956912,11.7526,11.7526,11.7358,11.7442,30520.6463
2007-05-09 15:50:00,28.1,28.13,28.1,28.1,34290.84380610412,11.7442,11.7567,11.7442,11.7442,34290.8438
2007-05-10 09:30:00,28.12,28.22,27.96,28.21,43626.57091561938,11.7526,11.7943,11.6857,11.7902,43626.5709
2007-05-10 09:40:00,28.21,28.21,28.1,28.1,30879.712746858164,11.7902,11.7902,11.7442,11.7442,30879.7127
2007-05-10 09:50:00,28.12,28.16,28.08,28.13,26211.849192100533,11.7526,11.7693,11.7358,11.7567,26211.8492
2007-05-10 10:00:00,28.16,28.22,28.15,28.22,39317.7737881508,11.7693,11.7943,11.7651,11.7943,39317.7738
2007-05-10 10:10:00,28.21,28.21,28.08,28.1,67863.55475763015,11.7902,11.7902,11.7358,11.7442,67863.5548
2007-05-10 10:20:00,28.08,28.13,28.08,28.11,86714.54219030519,11.7358,11.7567,11.7358,11.7484,86714.5422
2007-05-10 10:30:00,28.11,28.14,28.08,28.11,58168.76122082584,11.7484,11.7609,11.7358,11.7484,58168.7612
2007-05-10 10:40:00,28.11,28.14,28.1,28.11,37522.44165170556,11.7484,11.7609,11.7442,11.7484,37522.4417
2007-05-10 10:50:00,28.1,28.13,28.09,28.11,54937.16337522441,11.7442,11.7567,11.74,11.7484,54937.1634
2007-05-10 11:00:00,28.1,28.11,28.08,28.09,30520.64631956912,11.7442,11.7484,11.7358,11.74,30520.6463
2007-05-10 11:10:00,28.08,28.1,28.03,28.05,28545.78096947935,11.7358,11.7442,11.7149,11.7233,28545.781
2007-05-10 11:20:00,28.06,28.08,28.02,28.07,58886.89407540394,11.7275,11.7358,11.7108,11.7317,58886.8941
2007-05-10 11:30:00,28.07,28.13,28.06,28.12,63734.29084380609,11.7317,11.7567,11.7275,11.7526,63734.2908
2007-05-10 11:40:00,28.12,28.13,28.11,28.12,19210.05385996409,11.7526,11.7567,11.7484,11.7526,19210.0539
2007-05-10 11:50:00,28.12,28.13,28.01,28.02,48114.90125673249,11.7526,11.7567,11.7066,11.7108,48114.9013
2007-05-10 12:00:00,28.02,28.05,27.96,28.05,50269.29982046678,11.7108,11.7233,11.6857,11.7233,50269.2998
2007-05-10 12:10:00,28.05,28.06,28.02,28.03,20466.78635547576,11.7233,11.7275,11.7108,11.7149,20466.7864
2007-05-10 12:20:00,28.03,28.06,28.01,28.04,46858.16876122082,11.7149,11.7275,11.7066,11.7191,46858.1688
2007-05-10 12:30:00,28.04,28.04,28.02,28.02,21543.985637342907,11.7191,11.7191,11.7108,11.7108,21543.9856
2007-05-10 12:40:00,28.03,28.05,28.02,28.03,16876.122082585276,11.7149,11.7233,11.7108,11.7149,16876.1221
2007-05-10 12:50:00,28.03,28.06,28.02,28.04,17953.321364452422,11.7149,11.7275,11.7108,11.7191,17953.3214
2007-05-10 13:00:00,28.04,28.04,28.0,28.0,19030.520646319565,11.7191,11.7191,11.7024,11.7024,19030.5206
2007-05-10 13:10:00,28.01,28.03,27.99,28.02,27648.11490125673,11.7066,11.7149,11.6982,11.7108,27648.1149
2007-05-10 13:20:00,28.03,28.03,27.99,28.02,17235.188509874326,11.7149,11.7149,11.6982,11.7108,17235.1885
2007-05-10 13:30:00,28.01,28.02,27.91,27.94,47755.83482944344,11.7066,11.7108,11.6648,11.6773,47755.8348
2007-05-10 13:40:00,27.94,27.96,27.93,27.96,29084.38061041292,11.6773,11.6857,11.6731,11.6857,29084.3806
2007-05-10 13:50:00,27.96,27.98,27.95,27.97,42010.77199281866,11.6857,11.694,11.6815,11.6899,42010.772
2007-05-10 14:00:00,27.97,28.01,27.94,27.97,134290.84380610412,11.6899,11.7066,11.6773,11.6899,134290.8438
2007-05-10 14:10:00,27.97,28.01,27.94,28.01,24416.51705565529,11.6899,11.7066,11.6773,11.7066,24416.5171
2007-05-10 14:20:00,28.01,28.06,28.0,28.03,38958.70736086175,11.7066,11.7275,11.7024,11.7149,38958.7074
2007-05-10 14:30:00,28.02,28.03,27.96,27.97,37163.37522441651,11.7108,11.7149,11.6857,11.6899,37163.3752
2007-05-10 14:40:00,27.97,28.0,27.97,27.99,39138.24057450628,11.6899,11.7024,11.6899,11.6982,39138.2406
2007-05-10 14:50:00,27.99,27.99,27.95,27.95,38958.70736086175,11.6982,11.6982,11.6815,11.6815,38958.7074
2007-05-10 15:00:00,27.96,27.97,27.94,27.96,28186.7145421903,11.6857,11.6899,11.6773,11.6857,28186.7145
2007-05-10 15:10:00,27.96,28.01,27.94,27.99,63016.157989228,11.6857,11.7066,11.6773,11.6982,63016.158
2007-05-10 15:20:00,27.99,28.03,27.98,28.01,28904.8473967684,11.6982,11.7149,11.694,11.7066,28904.8474
2007-05-10 15:30:00,28.01,28.03,28.0,28.03,23159.784560143624,11.7066,11.7149,11.7024,11.7149,23159.7846
2007-05-10 15:40:00,28.02,28.04,28.0,28.02,67145.42190305206,11.7108,11.7191,11.7024,11.7108,67145.4219
2007-05-10 15:50:00,28.04,28.07,27.99,28.01,120466.78635547576,11.7191,11.7317,11.6982,11.7066,120466.7864
2007-05-11 09:30:00,28.02,28.36,28.0,28.18,489228.0071813285,11.7108,11.8529,11.7024,11.7776,489228.0072
2007-05-11 09:40:00,28.2,28.25,28.11,28.24,34829.443447037695,11.786,11.8069,11.7484,11.8027,34829.4434
2007-05-11 09:50:00,28.23,28.25,28.22,28.22,40394.97307001795,11.7985,11.8069,11.7943,11.7943,40394.9731
2007-05-11 10:00:00,28.24,28.25,28.09,28.09,16876.122082585276,11.8027,11.8069,11.74,11.74,16876.1221
2007-05-11 10:10:00,28.08,28.15,28.06,28.13,194614.00359066424,11.7358,11.7651,11.7275,11.7567,194614.0036
2007-05-11 10:20:00,28.13,28.15,28.12,28.13,94973.0700179533,11.7567,11.7651,11.7526,11.7567,94973.07
2007-05-11 10:30:00,28.15,28.15,28.1,28.1,205565.52962298025,11.7651,11.7651,11.7442,11.7442,205565.5296
2007-05-11 10:40:00,28.1,28.14,28.1,28.14,21364.45242369838,11.7442,11.7609,11.7442,11.7609,21364.4524
2007-05-11 10:50:00,28.14,28.14,28.13,28.14,29084.38061041292,11.7609,11.7609,11.7567,11.7609,29084.3806
2007-05-11 11:00:00,28.13,28.22,28.13,28.21,34829.443447037695,11.7567,11.7943,11.7567,11.7902,34829.4434
2007-05-11 11:10:00,28.21,28.21,28.16,28.16,17773.788150807897,11.7902,11.7902,11.7693,11.7693,17773.7882
2007-05-11 11:20:00,28.16,28.2,28.15,28.18,21364.45242369838,11.7693,11.786,11.7651,11.7776,21364.4524
2007-05-11 11:30:00,28.18,28.2,28.16,28.17,8617.594254937163,11.7776,11.786,11.7693,11.7735,8617.5943
2007-05-11 11:40:00,28.16,28.2,28.13,28.2,55834.82944344703,11.7693,11.786,11.7567,11.786,55834.8294
2007-05-11 11:50:00,28.2,28.2,28.15,28.17,108797.12746858168,11.786,11.786,11.7651,11.7735,108797.1275
2007-05-11 12:00:00,28.18,28.18,28.15,28.15,22262.118491921003,11.7776,11.7776,11.7651,11.7651,22262.1185
2007-05-11 12:10:00,28.15,28.17,28.12,28.13,26391.38240574506,11.7651,11.7735,11.7526,11.7567,26391.3824
2007-05-11 12:20:00,28.12,28.17,28.12,28.13,35188.509874326744,11.7526,11.7735,11.7526,11.7567,35188.5099
2007-05-11 12:30:00,28.14,28.16,28.14,28.14,16337.522441651705,11.7609,11.7693,11.7609,11.7609,16337.5224
2007-05-11 12:40:00,28.15,28.17,28.13,28.13,25134.64991023339,11.7651,11.7735,11.7567,11.7567,25134.6499
2007-05-11 12:50:00,28.13,28.21,28.13,28.21,38061.04129263913,11.7567,11.7902,11.7567,11.7902,38061.0413
2007-05-11 13:00:00,28.21,28.22,28.14,28.16,24057.450628366245,11.7902,11.7943,11.7609,11.7693,24057.4506
2007-05-11 13:10:00,28.16,28.17,28.15,28.16,6822.26211849192,11.7693,11.7735,11.7651,11.7693,6822.2621
2007-05-11 13:20:00,28.15,28.18,28.15,28.18,18312.38779174147,11.7651,11.7776,11.7651,11.7776,18312.3878
2007-05-11 13:30:00,28.17,28.18,28.14,28.16,21543.985637342907,11.7735,11.7776,11.7609,11.7693,21543.9856
2007-05-11 13:40:00,28.16,28.16,28.13,28.15,26032.31597845601,11.7693,11.7693,11.7567,11.7651,26032.316
2007-05-11 13:50:00,28.15,28.16,28.13,28.14,14542.19030520646,11.7651,11.7693,11.7567,11.7609,14542.1903
2007-05-11 14:00:00,28.14,28.15,28.12,28.15,56014.36265709155,11.7609,11.7651,11.7526,11.7651,56014.3627
2007-05-11 14:10:00,28.16,28.17,28.13,28.14,8617.594254937163,11.7693,11.7735,11.7567,11.7609,8617.5943
2007-05-11 14:20:00,28.13,28.15,28.13,28.13,16517.055655296226,11.7567,11.7651,11.7567,11.7567,16517.0557
2007-05-11 14:30:00,28.15,28.16,28.14,28.16,16337.522441651705,11.7651,11.7693,11.7609,11.7693,16337.5224
2007-05-11 14:40:00,28.16,28.2,28.16,28.17,25493.71633752244,11.7693,11.786,11.7693,11.7735,25493.7163
2007-05-11 14:50:00,28.17,28.2,28.16,28.17,50269.29982046678,11.7735,11.786,11.7693,11.7735,50269.2998
2007-05-11 15:00:00,28.17,28.2,28.17,28.2,32495.51166965888,11.7735,11.786,11.7735,11.786,32495.5117
2007-05-11 15:10:00,28.19,28.21,28.18,28.2,22441.651705565528,11.7818,11.7902,11.7776,11.786,22441.6517
2007-05-11 15:20:00,28.21,28.21,28.19,28.2,32675.04488330341,11.7902,11.7902,11.7818,11.786,32675.0449
2007-05-11 15:30:00,28.2,28.23,28.18,28.18,105026.92998204668,11.786,11.7985,11.7776,11.7776,105026.93
2007-05-11 15:40:00,28.2,28.2,28.18,28.19,87432.67504488329,11.786,11.786,11.7776,11.7818,87432.675
2007-05-11 15:50:00,28.19,28.22,28.13,28.22,196229.80251346497,11.7818,11.7943,11.7567,11.7943,196229.8025
2007-05-14 09:30:00,28.24,28.34,28.23,28.3,5385.996409335727,11.8027,11.8445,11.7985,11.8278,5385.9964
2007-05-14 09:40:00,28.3,28.37,28.3,28.32,21184.919210053857,11.8278,11.857,11.8278,11.8361,21184.9192
2007-05-14 09:50:00,28.31,28.35,28.28,28.31,25852.782764811487,11.832,11.8487,11.8194,11.832,25852.7828
2007-05-14 10:00:00,28.32,28.32,28.18,28.21,15439.856373429082,11.8361,11.8361,11.7776,11.7902,15439.8564
2007-05-14 10:10:00,28.2,28.2,28.1,28.11,81867.14542190304,11.786,11.786,11.7442,11.7484,81867.1454
2007-05-14 10:20:00,28.11,28.12,28.03,28.05,53859.96409335727,11.7484,11.7526,11.7149,11.7233,53859.9641
2007-05-14 10:30:00,28.04,28.08,28.03,28.07,48473.96768402154,11.7191,11.7358,11.7149,11.7317,48473.9677
2007-05-14 10:40:00,28.07,28.11,28.06,28.11,28366.247755834826,11.7317,11.7484,11.7275,11.7484,28366.2478
2007-05-14 10:50:00,28.11,28.16,28.11,28.12,33931.77737881507,11.7484,11.7693,11.7484,11.7526,33931.7774
2007-05-14 11:00:00,28.13,28.13,28.08,28.08,21005.38599640933,11.7567,11.7567,11.7358,11.7358,21005.386
2007-05-14 11:10:00,28.07,28.11,28.06,28.08,16696.58886894075,11.7317,11.7484,11.7275,11.7358,16696.5889
2007-05-14 11:20:00,28.08,28.08,28.02,28.06,36086.175942549366,11.7358,11.7358,11.7108,11.7275,36086.1759
2007-05-14 11:30:00,28.06,28.06,28.04,28.05,15978.456014362657,11.7275,11.7275,11.7191,11.7233,15978.456
2007-05-14 11:40:00,28.06,28.06,28.01,28.02,22082.58527827648,11.7275,11.7275,11.7066,11.7108,22082.5853
2007-05-14 11:50:00,28.01,28.01,27.97,27.98,23339.31777378815,11.7066,11.7066,11.6899,11.694,23339.3178
2007-05-14 12:00:00,27.98,28.02,27.94,27.94,33572.71095152603,11.694,11.7108,11.6773,11.6773,33572.711
2007-05-14 12:10:00,27.96,27.97,27.96,27.97,6822.26211849192,11.6857,11.6899,11.6857,11.6899,6822.2621
2007-05-14 12:20:00,27.97,27.97,27.93,27.94,24775.58348294434,11.6899,11.6899,11.6731,11.6773,24775.5835
2007-05-14 12:30:00,27.95,27.97,27.91,27.96,14003.590664272888,11.6815,11.6899,11.6648,11.6857,14003.5907
2007-05-14 12:40:00,27.95,27.98,27.95,27.98,8797.127468581686,11.6815,11.694,11.6815,11.694,8797.1275
2007-05-14 12:50:00,27.98,28.01,27.98,28.01,18491.921005386,11.694,11.7066,11.694,11.7066,18491.921
2007-05-14 13:00:00,28.01,28.03,27.99,28.03,24236.98384201077,11.7066,11.7149,11.6982,11.7149,24236.9838
2007-05-14 13:10:00,28.03,28.03,27.96,27.96,24596.050269299816,11.7149,11.7149,11.6857,11.6857,24596.0503
2007-05-14 13:20:00,27.97,28.01,27.93,28.01,27289.04847396768,11.6899,11.7066,11.6731,11.7066,27289.0485
2007-05-14 13:30:00,28.01,28.01,27.96,27.96,16696.58886894075,11.7066,11.7066,11.6857,11.6857,16696.5889
2007-05-14 13:40:00,27.97,27.97,27.9,27.91,19928.186714542186,11.6899,11.6899,11.6606,11.6648,19928.1867
2007-05-14 13:50:00,27.91,27.93,27.86,27.86,17773.788150807897,11.6648,11.6731,11.6439,11.6439,17773.7882
2007-05-14 14:00:00,27.87,27.97,27.82,27.96,98743.26750448832,11.6481,11.6899,11.6272,11.6857,98743.2675
2007-05-14 14:10:00,27.95,27.97,27.89,27.91,64631.95691202871,11.6815,11.6899,11.6564,11.6648,64631.9569
2007-05-14 14:20:00,27.91,27.95,27.91,27.95,7899.461400359065,11.6648,11.6815,11.6648,11.6815,7899.4614
2007-05-14 14:30:00,27.95,27.99,27.94,27.94,33572.71095152603,11.6815,11.6982,11.6773,11.6773,33572.711
2007-05-14 14:40:00,27.95,27.95,27.91,27.94,13285.457809694792,11.6815,11.6815,11.6648,11.6773,13285.4578
2007-05-14 14:50:00,27.94,27.95,27.92,27.93,20107.71992818671,11.6773,11.6815,11.669,11.6731,20107.7199
2007-05-14 15:00:00,27.93,28.01,27.91,28.01,62657.09156193895,11.6731,11.7066,11.6648,11.7066,62657.0916
2007-05-14 15:10:00,28.01,28.02,28.0,28.01,16157.989228007178,11.7066,11.7108,11.7024,11.7066,16157.9892
2007-05-14 15:20:00,28.0,28.0,27.95,27.96,29622.980251346493,11.7024,11.7024,11.6815,11.6857,29622.9803
2007-05-14 15:30:00,27.97,28.01,27.97,27.98,21543.985637342907,11.6899,11.7066,11.6899,11.694,21543.9856
2007-05-14 15:40:00,27.99,27.99,27.96,27.96,29084.38061041292,11.6982,11.6982,11.6857,11.6857,29084.3806
2007-05-14 15:50:00,27.96,27.98,27.94,27.98,68940.7540394973,11.6857,11.694,11.6773,11.694,68940.754
2007-05-15 09:30:00,27.96,28.01,27.88,27.95,37881.50807899461,11.6857,11.7066,11.6522,11.6815,37881.5081
2007-05-15 09:40:00,27.96,28.0,27.9,27.93,17594.254937163372,11.6857,11.7024,11.6606,11.6731,17594.2549
2007-05-15 09:50:00,27.93,27.93,27.88,27.93,10951.526032315976,11.6731,11.6731,11.6522,11.6731,10951.526
2007-05-15 10:00:00,27.93,28.05,27.93,28.04,43806.10412926391,11.6731,11.7233,11.6731,11.7191,43806.1041
2007-05-15 10:10:00,28.05,28.12,28.05,28.1,58527.82764811489,11.7233,11.7526,11.7233,11.7442,58527.8276
2007-05-15 10:20:00,28.1,28.12,28.06,28.11,91561.93895870735,11.7442,11.7526,11.7275,11.7484,91561.939
2007-05-15 10:30:00,28.11,28.11,28.06,28.09,61579.89228007181,11.7484,11.7484,11.7275,11.74,61579.8923
2007-05-15 10:40:00,28.09,28.11,28.05,28.11,124596.0502692998,11.74,11.7484,11.7233,11.7484,124596.0503
2007-05-15 10:50:00,28.11,28.15,28.05,28.05,219389.5870736086,11.7484,11.7651,11.7233,11.7233,219389.5871
2007-05-15 11:00:00,28.05,28.07,28.01,28.06,71992.81867145421,11.7233,11.7317,11.7066,11.7275,71992.8187
2007-05-15 11:10:00,28.06,28.1,28.04,28.08,35368.043087971266,11.7275,11.7442,11.7191,11.7358,35368.0431
2007-05-15 11:20:00,28.08,28.1,28.07,28.07,30700.17953321364,11.7358,11.7442,11.7317,11.7317,30700.1795
2007-05-15 11:30:00,28.08,28.12,28.05,28.12,70017.95332136445,11.7358,11.7526,11.7233,11.7526,70017.9533
2007-05-15 11:40:00,28.12,28.19,28.1,28.19,180251.3464991023,11.7526,11.7818,11.7442,11.7818,180251.3465
2007-05-15 11:50:00,28.18,28.2,28.1,28.1,50269.29982046678,11.7776,11.786,11.7442,11.7442,50269.2998
2007-05-15 12:00:00,28.1,28.1,28.05,28.07,56552.96229802513,11.7442,11.7442,11.7233,11.7317,56552.9623
2007-05-15 12:10:00,28.08,28.18,28.08,28.12,50987.43267504488,11.7358,11.7776,11.7358,11.7526,50987.4327
2007-05-15 12:20:00,28.12,28.13,28.11,28.13,28007.181328545776,11.7526,11.7567,11.7484,11.7567,28007.1813
2007-05-15 12:30:00,28.13,28.13,28.1,28.12,24236.98384201077,11.7567,11.7567,11.7442,11.7526,24236.9838
2007-05-15 12:40:00,28.13,28.13,28.06,28.1,110771.99281867144,11.7567,11.7567,11.7275,11.7442,110771.9928
2007-05-15 12:50:00,28.1,28.12,28.04,28.06,25314.183123877912,11.7442,11.7526,11.7191,11.7275,25314.1831
2007-05-15 13:00:00,28.04,28.08,28.04,28.08,42190.30520646319,11.7191,11.7358,11.7191,11.7358,42190.3052
2007-05-15 13:10:00,28.08,28.13,28.07,28.13,22980.2513464991,11.7358,11.7567,11.7317,11.7567,22980.2513
2007-05-15 13:20:00,28.12,28.12,28.09,28.1,11849.192100538598,11.7526,11.7526,11.74,11.7442,11849.1921
2007-05-15 13:30:00,28.1,28.1,28.08,28.1,80430.87971274684,11.7442,11.7442,11.7358,11.7442,80430.8797
2007-05-15 13:40:00,28.1,28.11,28.02,28.02,96588.86894075402,11.7442,11.7484,11.7108,11.7108,96588.8689
2007-05-15 13:50:00,28.03,28.1,28.03,28.1,151166.9658886894,11.7149,11.7442,11.7149,11.7442,151166.9659
2007-05-15 14:00:00,28.08,28.12,28.07,28.11,33752.24416517055,11.7358,11.7526,11.7317,11.7484,33752.2442
2007-05-15 14:10:00,28.11,28.11,28.04,28.06,43806.10412926391,11.7484,11.7484,11.7191,11.7275,43806.1041
2007-05-15 14:20:00,28.07,28.08,28.05,28.07,79712.74685816874,11.7317,11.7358,11.7233,11.7317,79712.7469
2007-05-15 14:30:00,28.07,28.08,28.03,28.07,222441.65170556548,11.7317,11.7358,11.7149,11.7317,222441.6517
2007-05-15 14:40:00,28.07,28.07,28.01,28.04,62836.62477558347,11.7317,11.7317,11.7066,11.7191,62836.6248
2007-05-15 14:50:00,28.04,28.08,28.04,28.07,56912.02872531417,11.7191,11.7358,11.7191,11.7317,56912.0287
2007-05-15 15:00:00,28.07,28.07,28.03,28.06,36624.77558348294,11.7317,11.7317,11.7149,11.7275,36624.7756
2007-05-15 15:10:00,28.06,28.07,28.03,28.05,57271.09515260322,11.7275,11.7317,11.7149,11.7233,57271.0952
2007-05-15 15:20:00,28.05,28.06,28.02,28.05,46499.10233393177,11.7233,11.7275,11.7108,11.7233,46499.1023
2007-05-15 15:30:00,28.04,28.07,28.04,28.07,56912.02872531417,11.7191,11.7317,11.7191,11.7317,56912.0287
2007-05-15 15:40:00,28.07,28.07,28.02,28.02,90484.7396768402,11.7317,11.7317,11.7108,11.7108,90484.7397
2007-05-15 15:50:00,28.02,28.02,27.97,28.02,42728.90484739676,11.7108,11.7108,11.6899,11.7108,42728.9048
2007-05-16 09:30:00,28.01,28.01,27.8,27.87,55116.69658886893,11.7066,11.7066,11.6188,11.6481,55116.6966
2007-05-16 09:40:00,27.85,27.89,27.76,27.81,64631.95691202871,11.6397,11.6564,11.6021,11.623,64631.9569
2007-05-16 09:50:00,27.82,27.83,27.81,27.82,30520.64631956912,11.6272,11.6314,11.623,11.6272,30520.6463
2007-05-16 10:00:00,27.82,27.83,27.78,27.81,36983.84201077199,11.6272,11.6314,11.6105,11.623,36983.842
2007-05-16 10:10:00,27.81,27.84,27.81,27.83,9874.326750448832,11.623,11.6355,11.623,11.6314,9874.3268
2007-05-16 10:20:00,27.83,27.84,27.77,27.8,32136.445242369835,11.6314,11.6355,11.6063,11.6188,32136.4452
2007-05-16 10:30:00,27.8,27.82,27.76,27.81,27289.04847396768,11.6188,11.6272,11.6021,11.623,27289.0485
2007-05-16 10:40:00,27.8,27.87,27.8,27.86,28366.247755834826,11.6188,11.6481,11.6188,11.6439,28366.2478
2007-05-16 10:50:00,27.85,27.89,27.81,27.87,54578.09694793536,11.6397,11.6564,11.623,11.6481,54578.0969
2007-05-16 11:00:00,27.87,27.87,27.81,27.81,16696.58886894075,11.6481,11.6481,11.623,11.623,16696.5889
2007-05-16 11:10:00,27.82,27.84,27.77,27.84,11669.658886894074,11.6272,11.6355,11.6063,11.6355,11669.6589
2007-05-16 11:20:00,27.84,27.91,27.84,27.91,12567.324955116695,11.6355,11.6648,11.6355,11.6648,12567.325
2007-05-16 11:30:00,27.91,27.94,27.9,27.92,25314.183123877912,11.6648,11.6773,11.6606,11.669,25314.1831
2007-05-16 11:40:00,27.92,27.92,27.85,27.87,14901.256732495507,11.669,11.669,11.6397,11.6481,14901.2567
2007-05-16 11:50:00,27.84,27.9,27.84,27.89,26570.915619389583,11.6355,11.6606,11.6355,11.6564,26570.9156
2007-05-16 12:00:00,27.88,27.89,27.84,27.84,9694.793536804307,11.6522,11.6564,11.6355,11.6355,9694.7935
2007-05-16 12:10:00,27.83,27.87,27.83,27.87,11310.592459605024,11.6314,11.6481,11.6314,11.6481,11310.5925
2007-05-16 12:20:00,27.87,27.88,27.86,27.87,10233.39317773788,11.6481,11.6522,11.6439,11.6481,10233.3932
2007-05-16 12:30:00,27.87,27.87,27.85,27.86,6642.728904847396,11.6481,11.6481,11.6397,11.6439,6642.7289
2007-05-16 12:40:00,27.86,27.87,27.82,27.85,15978.456014362657,11.6439,11.6481,11.6272,11.6397,15978.456
2007-05-16 12:50:00,27.86,27.87,27.85,27.87,7181.328545780969,11.6439,11.6481,11.6397,11.6481,7181.3285
2007-05-16 13:00:00,27.87,27.87,27.84,27.87,10592.459605026928,11.6481,11.6481,11.6355,11.6481,10592.4596
2007-05-16 13:10:00,27.87,27.87,27.85,27.87,9156.193895870734,11.6481,11.6481,11.6397,11.6481,9156.1939
2007-05-16 13:20:00,27.87,27.92,27.87,27.92,9335.72710951526,11.6481,11.669,11.6481,11.669,9335.7271
2007-05-16 13:30:00,27.91,27.92,27.87,27.9,11490.12567324955,11.6648,11.669,11.6481,11.6606,11490.1257
2007-05-16 13:40:00,27.91,27.93,27.88,27.9,19748.653500897664,11.6648,11.6731,11.6522,11.6606,19748.6535
2007-05-16 13:50:00,27.89,27.92,27.89,27.91,9335.72710951526,11.6564,11.669,11.6564,11.6648,9335.7271
2007-05-16 14:00:00,27.91,27.92,27.91,27.92,24236.98384201077,11.6648,11.669,11.6648,11.669,24236.9838
2007-05-16 14:10:00,27.92,27.96,27.91,27.95,41472.17235188509,11.669,11.6857,11.6648,11.6815,41472.1724
2007-05-16 14:20:00,27.95,27.95,27.91,27.94,27289.04847396768,11.6815,11.6815,11.6648,11.6773,27289.0485
2007-05-16 14:30:00,27.93,27.94,27.91,27.93,21005.38599640933,11.6731,11.6773,11.6648,11.6731,21005.386
2007-05-16 14:40:00,27.93,27.94,27.92,27.93,16876.122082585276,11.6731,11.6773,11.669,11.6731,16876.1221
2007-05-16 14:50:00,27.93,27.97,27.91,27.97,24775.58348294434,11.6731,11.6899,11.6648,11.6899,24775.5835
2007-05-16 15:00:00,27.98,27.98,27.91,27.92,38958.70736086175,11.694,11.694,11.6648,11.669,38958.7074
2007-05-16 15:10:00,27.92,27.94,27.91,27.92,26211.849192100533,11.669,11.6773,11.6648,11.669,26211.8492
2007-05-16 15:20:00,27.91,27.93,27.89,27.92,39317.7737881508,11.6648,11.6731,11.6564,11.669,39317.7738
2007-05-16 15:30:00,27.92,27.94,27.91,27.92,76660.68222621184,11.669,11.6773,11.6648,11.669,76660.6822
2007-05-16 15:40:00,27.92,27.93,27.91,27.92,50628.36624775583,11.669,11.6731,11.6648,11.669,50628.3662
2007-05-16 15:50:00,27.91,27.93,27.9,27.9,52603.2315978456,11.6648,11.6731,11.6606,11.6606,52603.2316
2007-05-17 09:30:00,28.02,28.18,28.0,28.17,49551.16696588868,11.7108,11.7776,11.7024,11.7735,49551.167
2007-05-17 09:40:00,28.13,28.18,28.02,28.09,42908.438061041285,11.7567,11.7776,11.7108,11.74,42908.4381
2007-05-17 09:50:00,28.1,28.13,28.04,28.06,56732.49551166965,11.7442,11.7567,11.7191,11.7275,56732.4955
2007-05-17 10:00:00,28.06,28.1,28.04,28.07,54398.56373429084,11.7275,11.7442,11.7191,11.7317,54398.5637
2007-05-17 10:10:00,28.08,28.14,28.05,28.12,61041.29263913823,11.7358,11.7609,11.7233,11.7526,61041.2926
2007-05-17 10:20:00,28.14,28.15,28.12,28.13,19569.12028725314,11.7609,11.7651,11.7526,11.7567,19569.1203
2007-05-17 10:30:00,28.13,28.15,28.13,28.15,28725.314183123875,11.7567,11.7651,11.7567,11.7651,28725.3142
2007-05-17 10:40:00,28.15,28.17,28.13,28.14,32136.445242369835,11.7651,11.7735,11.7567,11.7609,32136.4452
2007-05-17 10:50:00,28.14,28.19,28.14,28.18,39497.30700179533,11.7609,11.7818,11.7609,11.7776,39497.307
2007-05-17 11:00:00,28.19,28.21,28.16,28.17,49730.7001795332,11.7818,11.7902,11.7693,11.7735,49730.7002
2007-05-17 11:10:00,28.17,28.18,28.07,28.07,117773.78815080789,11.7735,11.7776,11.7317,11.7317,117773.7882
2007-05-17 11:20:00,28.08,28.1,28.05,28.08,33393.1777378815,11.7358,11.7442,11.7233,11.7358,33393.1777
2007-05-17 11:30:00,28.07,28.08,28.07,28.07,19928.186714542186,11.7317,11.7358,11.7317,11.7317,19928.1867
2007-05-17 11:40:00,28.07,28.13,28.07,28.11,45062.83662477558,11.7317,11.7567,11.7317,11.7484,45062.8366
2007-05-17 11:50:00,28.12,28.12,28.08,28.1,37163.37522441651,11.7526,11.7526,11.7358,11.7442,37163.3752
2007-05-17 12:00:00,28.1,28.12,28.09,28.11,36983.84201077199,11.7442,11.7526,11.74,11.7484,36983.842
2007-05-17 12:10:00,28.11,28.11,28.09,28.09,29622.980251346493,11.7484,11.7484,11.74,11.74,29622.9803
2007-05-17 12:20:00,28.09,28.1,28.06,28.07,19748.653500897664,11.74,11.7442,11.7275,11.7317,19748.6535
2007-05-17 12:30:00,28.07,28.07,28.04,28.06,21903.05206463196,11.7317,11.7317,11.7191,11.7275,21903.0521
2007-05-17 12:40:00,28.06,28.07,28.03,28.04,20825.852782764807,11.7275,11.7317,11.7149,11.7191,20825.8528
2007-05-17 12:50:00,28.04,28.05,28.03,28.03,12387.79174147217,11.7191,11.7233,11.7149,11.7149,12387.7917
2007-05-17 13:00:00,28.03,28.03,28.01,28.02,24775.58348294434,11.7149,11.7149,11.7066,11.7108,24775.5835
2007-05-17 13:10:00,28.02,28.03,28.01,28.03,14362.657091561938,11.7108,11.7149,11.7066,11.7149,14362.6571
2007-05-17 13:20:00,28.03,28.06,28.03,28.05,15080.789946140034,11.7149,11.7275,11.7149,11.7233,15080.7899
2007-05-17 13:30:00,28.05,28.08,28.05,28.07,20825.852782764807,11.7233,11.7358,11.7233,11.7317,20825.8528
2007-05-17 13:40:00,28.07,28.08,28.07,28.08,9156.193895870734,11.7317,11.7358,11.7317,11.7358,9156.1939
2007-05-17 13:50:00,28.07,28.09,28.05,28.09,16696.58886894075,11.7317,11.74,11.7233,11.74,16696.5889
2007-05-17 14:00:00,28.09,28.12,28.07,28.12,31597.84560143626,11.74,11.7526,11.7317,11.7526,31597.8456
2007-05-17 14:10:00,28.12,28.13,28.1,28.13,18312.38779174147,11.7526,11.7567,11.7442,11.7567,18312.3878
2007-05-17 14:20:00,28.12,28.13,28.08,28.12,31956.91202872531,11.7526,11.7567,11.7358,11.7526,31956.912
2007-05-17 14:30:00,28.12,28.12,28.06,28.06,29263.913824057447,11.7526,11.7526,11.7275,11.7275,29263.9138
2007-05-17 14:40:00,28.08,28.08,28.03,28.04,18132.854578096943,11.7358,11.7358,11.7149,11.7191,18132.8546
2007-05-17 14:50:00,28.04,28.07,28.04,28.06,31238.779174147214,11.7191,11.7317,11.7191,11.7275,31238.7792
2007-05-17 15:00:00,28.06,28.1,28.04,28.06,27648.11490125673,11.7275,11.7442,11.7191,11.7275,27648.1149
2007-05-17 15:10:00,28.06,28.08,28.06,28.07,16517.055655296226,11.7275,11.7358,11.7275,11.7317,16517.0557
2007-05-17 15:20:00,28.08,28.08,28.03,28.04,41651.70556552961,11.7358,11.7358,11.7149,11.7191,41651.7056
2007-05-17 15:30:00,28.04,28.04,27.99,28.0,34649.91023339317,11.7191,11.7191,11.6982,11.7024,34649.9102
2007-05-17 15:40:00,28.01,28.06,27.98,28.04,63016.157989228,11.7066,11.7275,11.694,11.7191,63016.158
2007-05-17 15:50:00,28.05,28.08,27.99,28.0,80969.47935368042,11.7233,11.7358,11.6982,11.7024,80969.4794
2007-05-18 09:30:00,28.05,28.07,27.97,27.97,184560.14362657088,11.7233,11.7317,11.6899,11.6899,184560.1436
2007-05-18 09:40:00,27.96,28.01,27.96,27.98,33572.71095152603,11.6857,11.7066,11.6857,11.694,33572.711
2007-05-18 09:50:00,27.98,27.98,27.94,27.98,29982.046678635543,11.694,11.694,11.6773,11.694,29982.0467
2007-05-18 10:00:00,27.98,28.09,27.98,28.08,28186.7145421903,11.694,11.74,11.694,11.7358,28186.7145
2007-05-18 10:10:00,28.08,28.21,28.08,28.13,139676.84021543982,11.7358,11.7902,11.7358,11.7567,139676.8402
2007-05-18 10:20:00,28.13,28.17,28.12,28.13,59245.960502692986,11.7567,11.7735,11.7526,11.7567,59245.9605
2007-05-18 10:30:00,28.12,28.14,28.11,28.11,17594.254937163372,11.7526,11.7609,11.7484,11.7484,17594.2549
2007-05-18 10:40:00,28.12,28.13,28.11,28.13,21543.985637342907,11.7526,11.7567,11.7484,11.7567,21543.9856
2007-05-18 10:50:00,28.13,28.14,28.11,28.13,15080.789946140034,11.7567,11.7609,11.7484,11.7567,15080.7899
2007-05-18 11:00:00,28.12,28.16,28.11,28.16,20107.71992818671,11.7526,11.7693,11.7484,11.7693,20107.7199
2007-05-18 11:10:00,28.16,28.17,28.12,28.13,42010.77199281866,11.7693,11.7735,11.7526,11.7567,42010.772
2007-05-18 11:20:00,28.13,28.15,28.12,28.13,36265.70915619389,11.7567,11.7651,11.7526,11.7567,36265.7092
2007-05-18 11:30:00,28.14,28.16,28.13,28.16,19030.520646319565,11.7609,11.7693,11.7567,11.7693,19030.5206
2007-05-18 11:40:00,28.16,28.17,28.15,28.17,18132.854578096943,11.7693,11.7735,11.7651,11.7735,18132.8546
2007-05-18 11:50:00,28.16,28.22,28.16,28.2,37701.97486535009,11.7693,11.7943,11.7693,11.786,37701.9749
2007-05-18 12:00:00,28.21,28.23,28.2,28.2,14362.657091561938,11.7902,11.7985,11.786,11.786,14362.6571
2007-05-18 12:10:00,28.21,28.22,28.16,28.18,100359.06642728904,11.7902,11.7943,11.7693,11.7776,100359.0664
2007-05-18 12:20:00,28.18,28.29,28.17,28.26,56912.02872531417,11.7776,11.8236,11.7735,11.8111,56912.0287
2007-05-18 12:30:00,28.26,28.29,28.23,28.28,27648.11490125673,11.8111,11.8236,11.7985,11.8194,27648.1149
2007-05-18 12:40:00,28.28,28.32,28.28,28.32,40035.9066427289,11.8194,11.8361,11.8194,11.8361,40035.9066
2007-05-18 12:50:00,28.32,28.32,28.26,28.28,81328.54578096946,11.8361,11.8361,11.8111,11.8194,81328.5458
2007-05-18 13:00:00,28.29,28.36,28.29,28.32,55296.22980251346,11.8236,11.8529,11.8236,11.8361,55296.2298
2007-05-18 13:10:00,28.32,28.35,28.31,28.32,28186.7145421903,11.8361,11.8487,11.832,11.8361,28186.7145
2007-05-18 13:20:00,28.32,28.32,28.3,28.3,8258.527827648113,11.8361,11.8361,11.8278,11.8278,8258.5278
2007-05-18 13:30:00,28.31,28.32,28.3,28.31,9874.326750448832,11.832,11.8361,11.8278,11.832,9874.3268
2007-05-18 13:40:00,28.32,28.32,28.3,28.3,10412.926391382403,11.8361,11.8361,11.8278,11.8278,10412.9264
2007-05-18 13:50:00,28.3,28.32,28.27,28.28,21903.05206463196,11.8278,11.8361,11.8152,11.8194,21903.0521
2007-05-18 14:00:00,28.28,28.3,28.27,28.3,12746.85816876122,11.8194,11.8278,11.8152,11.8278,12746.8582
2007-05-18 14:10:00,28.3,28.32,28.3,28.32,17594.254937163372,11.8278,11.8361,11.8278,11.8361,17594.2549
2007-05-18 14:20:00,28.32,28.32,28.31,28.31,20646.319569120285,11.8361,11.8361,11.832,11.832,20646.3196
2007-05-18 14:30:00,28.31,28.32,28.29,28.3,19389.58707360861,11.832,11.8361,11.8236,11.8278,19389.5871
2007-05-18 14:40:00,28.3,28.3,28.27,28.28,40394.97307001795,11.8278,11.8278,11.8152,11.8194,40394.9731
2007-05-18 14:50:00,28.29,28.31,28.27,28.3,28186.7145421903,11.8236,11.832,11.8152,11.8278,28186.7145
2007-05-18 15:00:00,28.3,28.3,28.27,28.28,35727.10951526032,11.8278,11.8278,11.8152,11.8194,35727.1095
2007-05-18 15:10:00,28.28,28.31,28.27,28.3,29982.046678635543,11.8194,11.832,11.8152,11.8278,29982.0467
2007-05-18 15:20:00,28.31,28.36,28.3,28.36,33931.77737881507,11.832,11.8529,11.8278,11.8529,33931.7774
2007-05-18 15:30:00,28.36,28.36,28.31,28.31,59245.960502692986,11.8529,11.8529,11.832,11.832,59245.9605
2007-05-18 15:40:00,28.31,28.33,28.31,28.31,61759.42549371633,11.832,11.8403,11.832,11.832,61759.4255
2007-05-18 15:50:00,28.32,28.33,28.3,28.33,105385.99640933573,11.8361,11.8403,11.8278,11.8403,105385.9964
2007-05-21 09:30:00,28.28,28.4,28.25,28.33,20287.25314183124,11.8194,11.8696,11.8069,11.8403,20287.2531
2007-05-21 09:40:00,28.3,28.36,28.3,28.35,13285.457809694792,11.8278,11.8529,11.8278,11.8487,13285.4578
2007-05-21 09:50:00,28.34,28.38,28.34,28.36,62477.55834829443,11.8445,11.8612,11.8445,11.8529,62477.5583
2007-05-21 10:00:00,28.37,28.38,28.35,28.36,22980.2513464991,11.857,11.8612,11.8487,11.8529,22980.2513
2007-05-21 10:10:00,28.36,28.38,28.35,28.36,49012.56732495511,11.8529,11.8612,11.8487,11.8529,49012.5673
2007-05-21 10:20:00,28.38,28.38,28.34,28.36,23877.91741472172,11.8612,11.8612,11.8445,11.8529,23877.9174
2007-05-21 10:30:00,28.38,28.4,28.33,28.36,19210.05385996409,11.8612,11.8696,11.8403,11.8529,19210.0539
2007-05-21 10:40:00,28.35,28.36,28.29,28.3,24236.98384201077,11.8487,11.8529,11.8236,11.8278,24236.9838
2007-05-21 10:50:00,28.3,28.36,28.3,28.34,36624.77558348294,11.8278,11.8529,11.8278,11.8445,36624.7756
2007-05-21 11:00:00,28.34,28.35,28.32,28.33,101974.86535008976,11.8445,11.8487,11.8361,11.8403,101974.8654
2007-05-21 11:10:00,28.34,28.34,28.33,28.33,28366.247755834826,11.8445,11.8445,11.8403,11.8403,28366.2478
2007-05-21 11:20:00,28.33,28.34,28.33,28.34,12926.391382405744,11.8403,11.8445,11.8403,11.8445,12926.3914
2007-05-21 11:30:00,28.33,28.33,28.32,28.32,9156.193895870734,11.8403,11.8403,11.8361,11.8361,9156.1939
2007-05-21 11:40:00,28.31,28.34,28.31,28.32,15260.323159784555,11.832,11.8445,11.832,11.8361,15260.3232
2007-05-21 11:50:00,28.32,28.33,28.3,28.3,21543.985637342907,11.8361,11.8403,11.8278,11.8278,21543.9856
2007-05-21 12:00:00,28.3,28.31,28.29,28.31,24775.58348294434,11.8278,11.832,11.8236,11.832,24775.5835
2007-05-21 12:10:00,28.31,28.31,28.3,28.31,38240.57450628366,11.832,11.832,11.8278,11.832,38240.5745
2007-05-21 12:20:00,28.31,28.31,28.3,28.3,19389.58707360861,11.832,11.832,11.8278,11.8278,19389.5871
2007-05-21 12:30:00,28.3,28.36,28.29,28.34,82046.67863554756,11.8278,11.8529,11.8236,11.8445,82046.6786
2007-05-21 12:40:00,28.35,28.36,28.33,28.35,13824.057450628365,11.8487,11.8529,11.8403,11.8487,13824.0575
2007-05-21 12:50:00,28.36,28.36,28.33,28.35,12926.391382405744,11.8529,11.8529,11.8403,11.8487,12926.3914
2007-05-21 13:00:00,28.36,28.37,28.33,28.33,25673.24955116696,11.8529,11.857,11.8403,11.8403,25673.2496
2007-05-21 13:10:00,28.35,28.37,28.33,28.35,24416.51705565529,11.8487,11.857,11.8403,11.8487,24416.5171
2007-05-21 13:20:00,28.35,28.37,28.35,28.35,20646.319569120285,11.8487,11.857,11.8487,11.8487,20646.3196
2007-05-21 13:30:00,28.35,28.35,28.31,28.32,14362.657091561938,11.8487,11.8487,11.832,11.8361,14362.6571
2007-05-21 13:40:00,28.33,28.37,28.33,28.36,33572.71095152603,11.8403,11.857,11.8403,11.8529,33572.711
2007-05-21 13:50:00,28.35,28.35,28.31,28.32,24596.050269299816,11.8487,11.8487,11.832,11.8361,24596.0503
2007-05-21 14:00:00,28.33,28.33,28.31,28.31,15798.92280071813,11.8403,11.8403,11.832,11.832,15798.9228
2007-05-21 14:10:00,28.32,28.35,28.31,28.35,11310.592459605024,11.8361,11.8487,11.832,11.8487,11310.5925
2007-05-21 14:20:00,28.35,28.37,28.35,28.36,38061.04129263913,11.8487,11.857,11.8487,11.8529,38061.0413
2007-05-21 14:30:00,28.36,28.36,28.33,28.35,33393.1777378815,11.8529,11.8529,11.8403,11.8487,33393.1777
2007-05-21 14:40:00,28.36,28.37,28.32,28.35,35368.043087971266,11.8529,11.857,11.8361,11.8487,35368.0431
2007-05-21 14:50:00,28.35,28.37,28.35,28.37,75942.54937163374,11.8487,11.857,11.8487,11.857,75942.5494
2007-05-21 15:00:00,28.36,28.37,28.35,28.36,59425.49371633752,11.8529,11.857,11.8487,11.8529,59425.4937
2007-05-21 15:10:00,28.36,28.4,28.36,28.38,62298.0251346499,11.8529,11.8696,11.8529,11.8612,62298.0251
2007-05-21 15:20:00,28.38,28.4,28.36,28.39,112208.25852782764,11.8612,11.8696,11.8529,11.8654,112208.2585
2007-05-21 15:30:00,28.38,28.4,28.38,28.4,95332.13644524236,11.8612,11.8696,11.8612,11.8696,95332.1364
2007-05-21 15:40:00,28.41,28.41,28.4,28.41,62118.49192100538,11.8738,11.8738,11.8696,11.8738,62118.4919
2007-05-21 15:50:00,28.41,28.41,28.4,28.41,135188.50987432673,11.8738,11.8738,11.8696,11.8738,135188.5099
2007-05-22 09:30:00,28.3,28.38,28.05,28.1,83303.41113105923,11.8278,11.8612,11.7233,11.7442,83303.4111
2007-05-22 09:40:00,28.1,28.12,27.89,27.92,113105.92459605026,11.7442,11.7526,11.6564,11.669,113105.9246
2007-05-22 09:50:00,27.91,28.02,27.87,27.99,108078.99461400358,11.6648,11.7108,11.6481,11.6982,108078.9946
2007-05-22 10:00:00,28.02,28.1,27.98,28.06,221184.91921005383,11.7108,11.7442,11.694,11.7275,221184.9192
2007-05-22 10:10:00,28.06,28.2,28.04,28.17,130341.11310592458,11.7275,11.786,11.7191,11.7735,130341.1131
2007-05-22 10:20:00,28.16,28.17,28.12,28.16,84560.1436265709,11.7693,11.7735,11.7526,11.7693,84560.1436
2007-05-22 10:30:00,28.16,28.16,28.12,28.14,57989.22800718132,11.7693,11.7693,11.7526,11.7609,57989.228
2007-05-22 10:40:00,28.13,28.15,28.11,28.14,22441.651705565528,11.7567,11.7651,11.7484,11.7609,22441.6517
2007-05-22 10:50:00,28.15,28.18,28.13,28.16,38958.70736086175,11.7651,11.7776,11.7567,11.7693,38958.7074
2007-05-22 11:00:00,28.17,28.18,28.14,28.17,33752.24416517055,11.7735,11.7776,11.7609,11.7735,33752.2442
2007-05-22 11:10:00,28.18,28.21,28.17,28.2,29802.51346499101,11.7776,11.7902,11.7735,11.786,29802.5135
2007-05-22 11:20:00,28.21,28.29,28.2,28.28,41472.17235188509,11.7902,11.8236,11.786,11.8194,41472.1724
2007-05-22 11:30:00,28.28,28.28,28.23,28.24,15798.92280071813,11.8194,11.8194,11.7985,11.8027,15798.9228
2007-05-22 11:40:00,28.24,28.26,28.22,28.26,15978.456014362657,11.8027,11.8111,11.7943,11.8111,15978.456
2007-05-22 11:50:00,28.25,28.26,28.2,28.22,63734.29084380609,11.8069,11.8111,11.786,11.7943,63734.2908
2007-05-22 12:00:00,28.23,28.23,28.2,28.2,12387.79174147217,11.7985,11.7985,11.786,11.786,12387.7917
2007-05-22 12:10:00,28.21,28.25,28.2,28.25,19389.58707360861,11.7902,11.8069,11.786,11.8069,19389.5871
2007-05-22 12:20:00,28.24,28.25,28.22,28.22,42190.30520646319,11.8027,11.8069,11.7943,11.7943,42190.3052
2007-05-22 12:30:00,28.22,28.23,28.2,28.2,31777.378815080785,11.7943,11.7985,11.786,11.786,31777.3788
2007-05-22 12:40:00,28.2,28.2,28.17,28.18,26750.44883303411,11.786,11.786,11.7735,11.7776,26750.4488
2007-05-22 12:50:00,28.18,28.21,28.17,28.21,64991.02333931776,11.7776,11.7902,11.7735,11.7902,64991.0233
2007-05-22 13:00:00,28.21,28.22,28.18,28.22,85278.276481149,11.7902,11.7943,11.7776,11.7943,85278.2765
2007-05-22 13:10:00,28.22,28.25,28.2,28.22,50448.8330341113,11.7943,11.8069,11.786,11.7943,50448.833
2007-05-22 13:20:00,28.22,28.23,28.22,28.23,32315.97845601436,11.7943,11.7985,11.7943,11.7985,32315.9785
2007-05-22 13:30:00,28.23,28.27,28.23,28.27,35188.509874326744,11.7985,11.8152,11.7985,11.8152,35188.5099
2007-05-22 13:40:00,28.26,28.3,28.26,28.28,25134.64991023339,11.8111,11.8278,11.8111,11.8194,25134.6499
2007-05-22 13:50:00,28.28,28.29,28.26,28.28,40574.50628366247,11.8194,11.8236,11.8111,11.8194,40574.5063
2007-05-22 14:00:00,28.28,28.28,28.22,28.24,67504.4883303411,11.8194,11.8194,11.7943,11.8027,67504.4883
2007-05-22 14:10:00,28.25,28.28,28.25,28.27,35727.10951526032,11.8069,11.8194,11.8069,11.8152,35727.1095
2007-05-22 14:20:00,28.27,28.28,28.26,28.28,47396.76840215439,11.8152,11.8194,11.8111,11.8194,47396.7684
2007-05-22 14:30:00,28.28,28.33,28.28,28.3,59066.427289048464,11.8194,11.8403,11.8194,11.8278,59066.4273
2007-05-22 14:40:00,28.31,28.31,28.27,28.29,27648.11490125673,11.832,11.832,11.8152,11.8236,27648.1149
2007-05-22 14:50:00,28.3,28.33,28.29,28.31,35368.043087971266,11.8278,11.8403,11.8236,11.832,35368.0431
2007-05-22 15:00:00,28.31,28.32,28.3,28.32,45242.3698384201,11.832,11.8361,11.8278,11.8361,45242.3698
2007-05-22 15:10:00,28.32,28.33,28.27,28.29,54757.63016157989,11.8361,11.8403,11.8152,11.8236,54757.6302
2007-05-22 15:20:00,28.29,28.35,28.29,28.35,45062.83662477558,11.8236,11.8487,11.8236,11.8487,45062.8366
2007-05-22 15:30:00,28.35,28.35,28.32,28.33,85457.80969479353,11.8487,11.8487,11.8361,11.8403,85457.8097
2007-05-22 15:40:00,28.34,28.37,28.33,28.34,52064.63195691202,11.8445,11.857,11.8403,11.8445,52064.632
2007-05-22 15:50:00,28.34,28.35,28.28,28.3,286535.0089766606,11.8445,11.8487,11.8194,11.8278,286535.009
2007-05-23 09:30:00,28.11,28.13,27.84,27.99,104308.79712746856,11.7484,11.7567,11.6355,11.6982,104308.7971
2007-05-23 09:40:00,27.99,28.06,27.96,28.06,70915.61938958707,11.6982,11.7275,11.6857,11.7275,70915.6194
2007-05-23 09:50:00,28.06,28.11,28.04,28.07,47396.76840215439,11.7275,11.7484,11.7191,11.7317,47396.7684
2007-05-23 10:00:00,28.07,28.15,28.06,28.13,57989.22800718132,11.7317,11.7651,11.7275,11.7567,57989.228
2007-05-23 10:10:00,28.14,28.14,28.1,28.14,21543.985637342907,11.7609,11.7609,11.7442,11.7609,21543.9856
2007-05-23 10:20:00,28.13,28.14,28.07,28.11,92459.60502692996,11.7567,11.7609,11.7317,11.7484,92459.605
2007-05-23 10:30:00,28.11,28.11,28.07,28.11,55116.69658886893,11.7484,11.7484,11.7317,11.7484,55116.6966
2007-05-23 10:40:00,28.1,28.12,28.03,28.03,40035.9066427289,11.7442,11.7526,11.7149,11.7149,40035.9066
2007-05-23 10:50:00,28.03,28.03,27.92,27.92,44883.303411131055,11.7149,11.7149,11.669,11.669,44883.3034
2007-05-23 11:00:00,27.92,27.99,27.92,27.97,87612.20825852781,11.669,11.6982,11.669,11.6899,87612.2083
2007-05-23 11:10:00,27.97,27.99,27.88,27.98,132854.57809694792,11.6899,11.6982,11.6522,11.694,132854.5781
2007-05-23 11:20:00,27.98,28.02,27.96,28.02,79353.6804308797,11.694,11.7108,11.6857,11.7108,79353.6804
2007-05-23 11:30:00,28.03,28.07,28.01,28.07,50448.8330341113,11.7149,11.7317,11.7066,11.7317,50448.833
2007-05-23 11:40:00,28.07,28.08,28.02,28.03,58707.360861759415,11.7317,11.7358,11.7108,11.7149,58707.3609
2007-05-23 11:50:00,28.03,28.04,27.97,27.98,42010.77199281866,11.7149,11.7191,11.6899,11.694,42010.772
2007-05-23 12:00:00,27.99,28.0,27.98,27.99,65709.15619389586,11.6982,11.7024,11.694,11.6982,65709.1562
2007-05-23 12:10:00,27.99,28.05,27.99,28.04,28545.78096947935,11.6982,11.7233,11.6982,11.7191,28545.781
2007-05-23 12:20:00,28.04,28.06,28.03,28.06,12387.79174147217,11.7191,11.7275,11.7149,11.7275,12387.7917
2007-05-23 12:30:00,28.05,28.06,28.03,28.03,31956.91202872531,11.7233,11.7275,11.7149,11.7149,31956.912
2007-05-23 12:40:00,28.02,28.02,27.99,28.0,42190.30520646319,11.7108,11.7108,11.6982,11.7024,42190.3052
2007-05-23 12:50:00,28.0,28.04,27.99,28.04,16517.055655296226,11.7024,11.7191,11.6982,11.7191,16517.0557
2007-05-23 13:00:00,28.03,28.04,28.02,28.04,21005.38599640933,11.7149,11.7191,11.7108,11.7191,21005.386
2007-05-23 13:10:00,28.04,28.05,28.02,28.04,22800.71813285457,11.7191,11.7233,11.7108,11.7191,22800.7181
2007-05-23 13:20:00,28.04,28.06,28.04,28.05,43626.57091561938,11.7191,11.7275,11.7191,11.7233,43626.5709
2007-05-23 13:30:00,28.05,28.07,28.04,28.06,16876.122082585276,11.7233,11.7317,11.7191,11.7275,16876.1221
2007-05-23 13:40:00,28.06,28.08,28.06,28.06,95691.2028725314,11.7275,11.7358,11.7275,11.7275,95691.2029
2007-05-23 13:50:00,28.07,28.08,28.04,28.07,59066.427289048464,11.7317,11.7358,11.7191,11.7317,59066.4273
2007-05-23 14:00:00,28.07,28.07,28.04,28.06,49551.16696588868,11.7317,11.7317,11.7191,11.7275,49551.167
2007-05-23 14:10:00,28.05,28.1,28.02,28.02,120107.71992818668,11.7233,11.7442,11.7108,11.7108,120107.7199
2007-05-23 14:20:00,28.02,28.03,27.94,27.97,142190.30520646318,11.7108,11.7149,11.6773,11.6899,142190.3052
2007-05-23 14:30:00,27.97,28.05,27.96,28.02,91741.47217235187,11.6899,11.7233,11.6857,11.7108,91741.4722
2007-05-23 14:40:00,28.01,28.07,27.99,28.04,84739.67684021543,11.7066,11.7317,11.6982,11.7191,84739.6768
2007-05-23 14:50:00,28.04,28.04,27.98,27.99,69299.82046678635,11.7191,11.7191,11.694,11.6982,69299.8205
2007-05-23 15:00:00,27.99,28.04,27.97,27.98,280789.94614003587,11.6982,11.7191,11.6899,11.694,280789.9461
2007-05-23 15:10:00,27.98,28.01,27.94,27.98,472890.4847396768,11.694,11.7066,11.6773,11.694,472890.4847
2007-05-23 15:20:00,27.98,28.06,27.96,28.06,69299.82046678635,11.694,11.7275,11.6857,11.7275,69299.8205
2007-05-23 15:30:00,28.05,28.06,28.01,28.03,80071.8132854578,11.7233,11.7275,11.7066,11.7149,80071.8133
2007-05-23 15:40:00,28.04,28.05,28.0,28.0,77917.4147217235,11.7191,11.7233,11.7024,11.7024,77917.4147
2007-05-23 15:50:00,28.01,28.02,27.94,27.98,145062.83662477555,11.7066,11.7108,11.6773,11.694,145062.8366
2007-05-24 09:30:00,27.98,28.08,27.92,27.92,29084.38061041292,11.694,11.7358,11.669,11.669,29084.3806
2007-05-24 09:40:00,27.93,28.03,27.92,28.03,22262.118491921003,11.6731,11.7149,11.669,11.7149,22262.1185
2007-05-24 09:50:00,28.03,28.07,28.01,28.03,63016.157989228,11.7149,11.7317,11.7066,11.7149,63016.158
2007-05-24 10:00:00,28.04,28.18,28.02,28.09,119569.12028725311,11.7191,11.7776,11.7108,11.74,119569.1203
2007-05-24 10:10:00,28.1,28.13,28.05,28.07,34111.3105924596,11.7442,11.7567,11.7233,11.7317,34111.3106
2007-05-24 10:20:00,28.07,28.13,28.01,28.01,77737.88150807898,11.7317,11.7567,11.7066,11.7066,77737.8815
2007-05-24 10:30:00,28.02,28.06,27.96,27.96,95332.13644524236,11.7108,11.7275,11.6857,11.6857,95332.1364
2007-05-24 10:40:00,27.96,27.96,27.86,27.92,55475.76301615798,11.6857,11.6857,11.6439,11.669,55475.763
2007-05-24 10:50:00,27.92,27.94,27.81,27.84,76122.08258527826,11.669,11.6773,11.623,11.6355,76122.0826
2007-05-24 11:00:00,27.84,27.92,27.82,27.91,58348.294434470365,11.6355,11.669,11.6272,11.6648,58348.2944
2007-05-24 11:10:00,27.91,27.92,27.77,27.78,49551.16696588868,11.6648,11.669,11.6063,11.6105,49551.167
2007-05-24 11:20:00,27.78,27.86,27.78,27.82,52064.63195691202,11.6105,11.6439,11.6105,11.6272,52064.632
2007-05-24 11:30:00,27.82,27.91,27.81,27.88,72172.35188509873,11.6272,11.6648,11.623,11.6522,72172.3519
2007-05-24 11:40:00,27.88,27.9,27.84,27.89,41113.10592459604,11.6522,11.6606,11.6355,11.6564,41113.1059
2007-05-24 11:50:00,27.9,27.91,27.89,27.9,41651.70556552961,11.6606,11.6648,11.6564,11.6606,41651.7056
2007-05-24 12:00:00,27.9,27.91,27.88,27.9,26391.38240574506,11.6606,11.6648,11.6522,11.6606,26391.3824
2007-05-24 12:10:00,27.9,27.93,27.88,27.89,197127.4685816876,11.6606,11.6731,11.6522,11.6564,197127.4686
2007-05-24 12:20:00,27.89,27.93,27.87,27.9,44703.77019748653,11.6564,11.6731,11.6481,11.6606,44703.7702
2007-05-24 12:30:00,27.9,27.91,27.79,27.83,73070.01795332135,11.6606,11.6648,11.6146,11.6314,73070.018
2007-05-24 12:40:00,27.84,27.91,27.83,27.89,33034.11131059245,11.6355,11.6648,11.6314,11.6564,33034.1113
2007-05-24 12:50:00,27.88,27.91,27.84,27.9,24596.050269299816,11.6522,11.6648,11.6355,11.6606,24596.0503
2007-05-24 13:00:00,27.91,27.94,27.88,27.88,34649.91023339317,11.6648,11.6773,11.6522,11.6522,34649.9102
2007-05-24 13:10:00,27.88,27.94,27.88,27.93,43626.57091561938,11.6522,11.6773,11.6522,11.6731,43626.5709
2007-05-24 13:20:00,27.94,27.98,27.86,27.88,37342.90843806104,11.6773,11.694,11.6439,11.6522,37342.9084
2007-05-24 13:30:00,27.88,27.9,27.87,27.87,35906.642728904844,11.6522,11.6606,11.6481,11.6481,35906.6427
2007-05-24 13:40:00,27.88,27.95,27.87,27.93,38779.17414721723,11.6522,11.6815,11.6481,11.6731,38779.1741
2007-05-24 13:50:00,27.93,27.94,27.91,27.94,34470.37701974865,11.6731,11.6773,11.6648,11.6773,34470.377
2007-05-24 14:00:00,27.93,27.94,27.88,27.89,30879.712746858164,11.6731,11.6773,11.6522,11.6564,30879.7127
2007-05-24 14:10:00,27.89,27.9,27.85,27.86,26570.915619389583,11.6564,11.6606,11.6397,11.6439,26570.9156
2007-05-24 14:20:00,27.88,27.9,27.87,27.88,33393.1777378815,11.6522,11.6606,11.6481,11.6522,33393.1777
2007-05-24 14:30:00,27.88,27.89,27.83,27.84,28007.181328545776,11.6522,11.6564,11.6314,11.6355,28007.1813
2007-05-24 14:40:00,27.84,27.87,27.82,27.84,38061.04129263913,11.6355,11.6481,11.6272,11.6355,38061.0413
2007-05-24 14:50:00,27.84,27.85,27.82,27.83,27468.581687612204,11.6355,11.6397,11.6272,11.6314,27468.5817
2007-05-24 15:00:00,27.82,27.86,27.82,27.85,108797.12746858168,11.6272,11.6439,11.6272,11.6397,108797.1275
2007-05-24 15:10:00,27.84,27.86,27.79,27.82,46140.03590664272,11.6355,11.6439,11.6146,11.6272,46140.0359
2007-05-24 15:20:00,27.83,27.86,27.81,27.81,36086.175942549366,11.6314,11.6439,11.623,11.623,36086.1759
2007-05-24 15:30:00,27.82,27.87,27.81,27.83,121005.38599640931,11.6272,11.6481,11.623,11.6314,121005.386
2007-05-24 15:40:00,27.83,27.89,27.82,27.89,159784.56014362656,11.6314,11.6564,11.6272,11.6564,159784.5601
2007-05-24 15:50:00,27.89,27.91,27.86,27.91,93536.80430879712,11.6564,11.6648,11.6439,11.6648,93536.8043
2007-05-25 09:30:00,27.88,27.89,27.79,27.89,40933.57271095152,11.6522,11.6564,11.6146,11.6564,40933.5727
2007-05-25 09:40:00,27.86,27.9,27.85,27.85,11131.0592459605,11.6439,11.6606,11.6397,11.6397,11131.0592
2007-05-25 09:50:00,27.87,27.9,27.84,27.89,17953.321364452422,11.6481,11.6606,11.6355,11.6564,17953.3214
2007-05-25 10:00:00,27.88,27.91,27.81,27.91,35188.509874326744,11.6522,11.6648,11.623,11.6648,35188.5099
2007-05-25 10:10:00,27.91,27.97,27.91,27.94,39138.24057450628,11.6648,11.6899,11.6648,11.6773,39138.2406
2007-05-25 10:20:00,27.93,27.93,27.88,27.89,34111.3105924596,11.6731,11.6731,11.6522,11.6564,34111.3106
2007-05-25 10:30:00,27.9,28.02,27.9,28.01,24955.116696588862,11.6606,11.7108,11.6606,11.7066,24955.1167
2007-05-25 10:40:00,28.02,28.05,27.97,27.97,49551.16696588868,11.7108,11.7233,11.6899,11.6899,49551.167
2007-05-25 10:50:00,27.98,27.99,27.96,27.96,26570.915619389583,11.694,11.6982,11.6857,11.6857,26570.9156
2007-05-25 11:00:00,27.97,28.0,27.96,27.99,20287.25314183124,11.6899,11.7024,11.6857,11.6982,20287.2531
2007-05-25 11:10:00,27.99,28.02,27.99,27.99,28007.181328545776,11.6982,11.7108,11.6982,11.6982,28007.1813
2007-05-25 11:20:00,27.98,27.99,27.96,27.98,24955.116696588862,11.694,11.6982,11.6857,11.694,24955.1167
2007-05-25 11:30:00,27.98,28.02,27.98,28.01,23339.31777378815,11.694,11.7108,11.694,11.7066,23339.3178
2007-05-25 11:40:00,28.0,28.01,27.99,28.01,10951.526032315976,11.7024,11.7066,11.6982,11.7066,10951.526
2007-05-25 11:50:00,28.0,28.01,27.98,28.0,14721.723518850986,11.7024,11.7066,11.694,11.7024,14721.7235
2007-05-25 12:00:00,28.0,28.0,27.97,27.97,18671.45421903052,11.7024,11.7024,11.6899,11.6899,18671.4542
2007-05-25 12:10:00,27.97,27.99,27.93,27.99,47217.23518850987,11.6899,11.6982,11.6731,11.6982,47217.2352
2007-05-25 12:20:00,27.99,28.01,27.98,28.0,47576.30161579892,11.6982,11.7066,11.694,11.7024,47576.3016
2007-05-25 12:30:00,28.01,28.02,27.97,28.0,15619.389587073609,11.7066,11.7108,11.6899,11.7024,15619.3896
2007-05-25 12:40:00,28.01,28.01,27.99,27.99,6104.129263913823,11.7066,11.7066,11.6982,11.6982,6104.1293
2007-05-25 12:50:00,27.99,27.99,27.95,27.97,15080.789946140034,11.6982,11.6982,11.6815,11.6899,15080.7899
2007-05-25 13:00:00,27.97,27.99,27.96,27.98,16337.522441651705,11.6899,11.6982,11.6857,11.694,16337.5224
2007-05-25 13:10:00,27.98,28.02,27.98,28.0,10412.926391382403,11.694,11.7108,11.694,11.7024,10412.9264
2007-05-25 13:20:00,27.99,27.99,27.97,27.98,15798.92280071813,11.6982,11.6982,11.6899,11.694,15798.9228
2007-05-25 13:30:00,27.98,27.98,27.97,27.97,8438.061041292638,11.694,11.694,11.6899,11.6899,8438.061
2007-05-25 13:40:00,27.97,27.99,27.97,27.98,6822.26211849192,11.6899,11.6982,11.6899,11.694,6822.2621
2007-05-25 13:50:00,27.98,27.99,27.96,27.96,17235.188509874326,11.694,11.6982,11.6857,11.6857,17235.1885
2007-05-25 14:00:00,27.97,28.0,27.96,27.98,28366.247755834826,11.6899,11.7024,11.6857,11.694,28366.2478
2007-05-25 14:10:00,27.97,27.99,27.97,27.97,19389.58707360861,11.6899,11.6982,11.6899,11.6899,19389.5871
2007-05-25 14:20:00,27.97,28.0,27.97,27.97,19030.520646319565,11.6899,11.7024,11.6899,11.6899,19030.5206
2007-05-25 14:30:00,27.97,28.0,27.97,27.99,17235.188509874326,11.6899,11.7024,11.6899,11.6982,17235.1885
2007-05-25 14:40:00,28.0,28.02,27.99,28.0,23877.91741472172,11.7024,11.7108,11.6982,11.7024,23877.9174
2007-05-25 14:50:00,28.0,28.01,27.98,27.98,17055.6552962298,11.7024,11.7066,11.694,11.694,17055.6553
2007-05-25 15:00:00,27.98,27.99,27.97,27.97,18671.45421903052,11.694,11.6982,11.6899,11.6899,18671.4542
2007-05-25 15:10:00,27.97,27.99,27.96,27.99,21364.45242369838,11.6899,11.6982,11.6857,11.6982,21364.4524
2007-05-25 15:20:00,27.98,27.98,27.96,27.96,19030.520646319565,11.694,11.694,11.6857,11.6857,19030.5206
2007-05-25 15:30:00,27.96,27.97,27.94,27.95,38599.64093357271,11.6857,11.6899,11.6773,11.6815,38599.6409
2007-05-25 15:40:00,27.95,27.96,27.93,27.94,19569.12028725314,11.6815,11.6857,11.6731,11.6773,19569.1203
2007-05-25 15:50:00,27.95,27.95,27.88,27.91,108078.99461400358,11.6815,11.6815,11.6522,11.6648,108078.9946
2007-05-29 09:30:00,27.94,28.04,27.84,27.96,27289.04847396768,11.6773,11.7191,11.6355,11.6857,27289.0485
2007-05-29 09:40:00,27.96,27.99,27.88,27.99,28007.181328545776,11.6857,11.6982,11.6522,11.6982,28007.1813
2007-05-29 09:50:00,28.0,28.01,27.95,28.0,31777.378815080785,11.7024,11.7066,11.6815,11.7024,31777.3788
2007-05-29 10:00:00,28.01,28.02,27.94,27.96,65350.08976660681,11.7066,11.7108,11.6773,11.6857,65350.0898
2007-05-29 10:10:00,27.97,27.99,27.95,27.99,34470.37701974865,11.6899,11.6982,11.6815,11.6982,34470.377
2007-05-29 10:20:00,27.99,28.01,27.92,27.99,109156.19389587072,11.6982,11.7066,11.669,11.6982,109156.1939
2007-05-29 10:30:00,28.01,28.02,27.94,28.02,64631.95691202871,11.7066,11.7108,11.6773,11.7108,64631.9569
2007-05-29 10:40:00,28.02,28.03,27.99,28.02,28366.247755834826,11.7108,11.7149,11.6982,11.7108,28366.2478
2007-05-29 10:50:00,28.01,28.02,27.99,28.0,24955.116696588862,11.7066,11.7108,11.6982,11.7024,24955.1167
2007-05-29 11:00:00,28.0,28.02,27.98,27.99,19928.186714542186,11.7024,11.7108,11.694,11.6982,19928.1867
2007-05-29 11:10:00,27.99,28.0,27.96,27.96,31059.24596050269,11.6982,11.7024,11.6857,11.6857,31059.246
2007-05-29 11:20:00,27.97,28.0,27.96,27.98,39676.84021543985,11.6899,11.7024,11.6857,11.694,39676.8402
2007-05-29 11:30:00,27.99,28.01,27.98,27.99,53680.43087971274,11.6982,11.7066,11.694,11.6982,53680.4309
2007-05-29 11:40:00,27.99,28.01,27.98,27.98,24416.51705565529,11.6982,11.7066,11.694,11.694,24416.5171
2007-05-29 11:50:00,27.98,27.98,27.93,27.93,29982.046678635543,11.694,11.694,11.6731,11.6731,29982.0467
2007-05-29 12:00:00,27.93,27.96,27.84,27.95,68581.68761220825,11.6731,11.6857,11.6355,11.6815,68581.6876
2007-05-29 12:10:00,27.96,27.97,27.94,27.94,29622.980251346493,11.6857,11.6899,11.6773,11.6773,29622.9803
2007-05-29 12:20:00,27.93,27.93,27.91,27.91,20287.25314183124,11.6731,11.6731,11.6648,11.6648,20287.2531
2007-05-29 12:30:00,27.91,27.93,27.88,27.89,37881.50807899461,11.6648,11.6731,11.6522,11.6564,37881.5081
2007-05-29 12:40:00,27.89,27.92,27.89,27.91,10053.859964093355,11.6564,11.669,11.6564,11.6648,10053.86
2007-05-29 12:50:00,27.91,27.96,27.91,27.92,35727.10951526032,11.6648,11.6857,11.6648,11.669,35727.1095
2007-05-29 13:00:00,27.92,27.97,27.92,27.97,23877.91741472172,11.669,11.6899,11.669,11.6899,23877.9174
2007-05-29 13:10:00,27.96,27.97,27.94,27.94,14901.256732495507,11.6857,11.6899,11.6773,11.6773,14901.2567
2007-05-29 13:20:00,27.94,27.94,27.83,27.87,21723.518850987428,11.6773,11.6773,11.6314,11.6481,21723.5189
2007-05-29 13:30:00,27.87,27.88,27.83,27.83,10412.926391382403,11.6481,11.6522,11.6314,11.6314,10412.9264
2007-05-29 13:40:00,27.83,27.84,27.8,27.8,20107.71992818671,11.6314,11.6355,11.6188,11.6188,20107.7199
2007-05-29 13:50:00,27.82,27.88,27.81,27.88,18850.987432675043,11.6272,11.6522,11.623,11.6522,18850.9874
2007-05-29 14:00:00,27.88,27.89,27.84,27.87,15260.323159784555,11.6522,11.6564,11.6355,11.6481,15260.3232
2007-05-29 14:10:00,27.87,27.87,27.83,27.84,18850.987432675043,11.6481,11.6481,11.6314,11.6355,18850.9874
2007-05-29 14:20:00,27.84,27.87,27.83,27.83,19210.05385996409,11.6355,11.6481,11.6314,11.6314,19210.0539
2007-05-29 14:30:00,27.83,27.85,27.79,27.85,28186.7145421903,11.6314,11.6397,11.6146,11.6397,28186.7145
2007-05-29 14:40:00,27.86,27.88,27.85,27.88,28366.247755834826,11.6439,11.6522,11.6397,11.6522,28366.2478
2007-05-29 14:50:00,27.87,27.88,27.84,27.88,20646.319569120285,11.6481,11.6522,11.6355,11.6522,20646.3196
2007-05-29 15:00:00,27.87,27.9,27.87,27.89,43267.504488330334,11.6481,11.6606,11.6481,11.6564,43267.5045
2007-05-29 15:10:00,27.89,27.94,27.89,27.93,38240.57450628366,11.6564,11.6773,11.6564,11.6731,38240.5745
2007-05-29 15:20:00,27.93,27.98,27.92,27.97,33034.11131059245,11.6731,11.694,11.669,11.6899,33034.1113
2007-05-29 15:30:00,27.97,27.98,27.93,27.97,40933.57271095152,11.6899,11.694,11.6731,11.6899,40933.5727
2007-05-29 15:40:00,27.97,28.02,27.96,27.99,73070.01795332135,11.6899,11.7108,11.6857,11.6982,73070.018
2007-05-29 15:50:00,27.99,28.01,27.98,28.0,71992.81867145421,11.6982,11.7066,11.694,11.7024,71992.8187
2007-05-30 09:30:00,27.94,28.0,27.79,27.94,60682.22621184919,11.6773,11.7024,11.6146,11.6773,60682.2262
2007-05-30 09:40:00,27.95,27.99,27.92,27.98,26211.849192100533,11.6815,11.6982,11.669,11.694,26211.8492
2007-05-30 09:50:00,27.98,28.05,27.97,28.04,49371.63375224416,11.694,11.7233,11.6899,11.7191,49371.6338
2007-05-30 10:00:00,28.05,28.07,28.01,28.07,27827.64811490125,11.7233,11.7317,11.7066,11.7317,27827.6481
2007-05-30 10:10:00,28.07,28.1,28.03,28.07,32315.97845601436,11.7317,11.7442,11.7149,11.7317,32315.9785
2007-05-30 10:20:00,28.08,28.12,28.06,28.1,29802.51346499101,11.7358,11.7526,11.7275,11.7442,29802.5135
2007-05-30 10:30:00,28.1,28.14,28.1,28.13,64093.35727109514,11.7442,11.7609,11.7442,11.7567,64093.3573
2007-05-30 10:40:00,28.11,28.19,28.11,28.19,84919.21005385995,11.7484,11.7818,11.7484,11.7818,84919.2101
2007-05-30 10:50:00,28.18,28.2,28.14,28.15,39676.84021543985,11.7776,11.786,11.7609,11.7651,39676.8402
2007-05-30 11:00:00,28.15,28.16,28.1,28.12,41472.17235188509,11.7651,11.7693,11.7442,11.7526,41472.1724
2007-05-30 11:10:00,28.12,28.16,28.11,28.16,38240.57450628366,11.7526,11.7693,11.7484,11.7693,38240.5745
2007-05-30 11:20:00,28.16,28.22,28.15,28.22,33931.77737881507,11.7693,11.7943,11.7651,11.7943,33931.7774
2007-05-30 11:30:00,28.22,28.26,28.18,28.25,77558.34829443446,11.7943,11.8111,11.7776,11.8069,77558.3483
2007-05-30 11:40:00,28.26,28.31,28.23,28.3,84201.07719928185,11.8111,11.832,11.7985,11.8278,84201.0772
2007-05-30 11:50:00,28.31,28.35,28.3,28.34,38779.17414721723,11.832,11.8487,11.8278,11.8445,38779.1741
2007-05-30 12:00:00,28.35,28.42,28.34,28.42,61220.82585278276,11.8487,11.8779,11.8445,11.8779,61220.8259
2007-05-30 12:10:00,28.42,28.47,28.41,28.47,81328.54578096946,11.8779,11.8988,11.8738,11.8988,81328.5458
2007-05-30 12:20:00,28.47,28.59,28.46,28.59,61041.29263913823,11.8988,11.949,11.8947,11.949,61041.2926
2007-05-30 12:30:00,28.59,28.61,28.56,28.56,43626.57091561938,11.949,11.9573,11.9364,11.9364,43626.5709
2007-05-30 12:40:00,28.56,28.61,28.56,28.61,53859.96409335727,11.9364,11.9573,11.9364,11.9573,53859.9641
2007-05-30 12:50:00,28.62,28.62,28.59,28.61,67684.02154398563,11.9615,11.9615,11.949,11.9573,67684.0215
2007-05-30 13:00:00,28.61,28.65,28.6,28.65,64811.49012567324,11.9573,11.9741,11.9532,11.9741,64811.4901
2007-05-30 13:10:00,28.64,28.67,28.63,28.67,67324.95511669658,11.9699,11.9824,11.9657,11.9824,67324.9551
2007-05-30 13:20:00,28.68,28.72,28.67,28.72,86355.47576301615,11.9866,12.0033,11.9824,12.0033,86355.4758
2007-05-30 13:30:00,28.73,28.77,28.68,28.69,91561.93895870735,12.0075,12.0242,11.9866,11.9908,91561.939
2007-05-30 13:40:00,28.68,28.7,28.63,28.66,65709.15619389586,11.9866,11.995,11.9657,11.9782,65709.1562
2007-05-30 13:50:00,28.66,28.68,28.65,28.67,47935.36804308796,11.9782,11.9866,11.9741,11.9824,47935.368
2007-05-30 14:00:00,28.68,28.7,28.59,28.64,105385.99640933573,11.9866,11.995,11.949,11.9699,105385.9964
2007-05-30 14:10:00,28.64,28.75,28.63,28.7,94793.53680430878,11.9699,12.0159,11.9657,11.995,94793.5368
2007-05-30 14:20:00,28.7,28.81,28.65,28.79,92459.60502692996,11.995,12.0409,11.9741,12.0326,92459.605
2007-05-30 14:30:00,28.79,28.89,28.77,28.82,190125.67324955112,12.0326,12.0744,12.0242,12.0451,190125.6732
2007-05-30 14:40:00,28.82,28.91,28.82,28.9,98743.26750448832,12.0451,12.0827,12.0451,12.0786,98743.2675
2007-05-30 14:50:00,28.9,28.93,28.87,28.93,76660.68222621184,12.0786,12.0911,12.066,12.0911,76660.6822
2007-05-30 15:00:00,28.93,28.98,28.93,28.97,98204.66786355474,12.0911,12.112,12.0911,12.1078,98204.6679
2007-05-30 15:10:00,28.97,28.97,28.9,28.95,101974.86535008976,12.1078,12.1078,12.0786,12.0994,101974.8654
2007-05-30 15:20:00,28.95,28.98,28.92,28.98,99640.93357271094,12.0994,12.112,12.0869,12.112,99640.9336
2007-05-30 15:30:00,28.98,29.0,28.96,28.96,118132.85457809691,12.112,12.1203,12.1036,12.1036,118132.8546
2007-05-30 15:40:00,28.96,29.04,28.96,29.04,133931.77737881505,12.1036,12.1371,12.1036,12.1371,133931.7774
2007-05-30 15:50:00,29.04,29.04,28.98,29.03,214901.25673249547,12.1371,12.1371,12.112,12.1329,214901.2567
2007-05-31 09:30:00,29.08,29.23,29.04,29.16,63375.22441651705,12.1538,12.2165,12.1371,12.1872,63375.2244
2007-05-31 09:40:00,29.17,29.37,29.16,29.36,110233.39317773786,12.1914,12.275,12.1872,12.2708,110233.3932
2007-05-31 09:50:00,29.35,29.47,29.33,29.44,98204.66786355474,12.2666,12.3168,12.2583,12.3042,98204.6679
2007-05-31 10:00:00,29.44,30.12,29.44,29.88,320646.31956912024,12.3042,12.5884,12.3042,12.4881,320646.3196
2007-05-31 10:10:00,29.88,30.05,29.88,30.01,157450.62836624772,12.4881,12.5592,12.4881,12.5425,157450.6284
2007-05-31 10:20:00,30.0,30.25,29.97,30.06,304667.8635547576,12.5383,12.6428,12.5257,12.5634,304667.8636
2007-05-31 10:30:00,30.08,30.08,29.94,30.0,138958.70736086174,12.5717,12.5717,12.5132,12.5383,138958.7074
2007-05-31 10:40:00,29.99,30.04,29.97,29.99,232495.51166965885,12.5341,12.555,12.5257,12.5341,232495.5117
2007-05-31 10:50:00,29.99,30.03,29.98,30.02,67504.4883303411,12.5341,12.5508,12.5299,12.5466,67504.4883
2007-05-31 11:00:00,30.01,30.02,29.95,29.97,72890.48473967683,12.5425,12.5466,12.5174,12.5257,72890.4847
2007-05-31 11:10:00,29.96,29.99,29.92,29.92,67504.4883303411,12.5216,12.5341,12.5049,12.5049,67504.4883
2007-05-31 11:20:00,29.92,29.96,29.89,29.95,86894.07540394971,12.5049,12.5216,12.4923,12.5174,86894.0754
2007-05-31 11:30:00,29.95,29.98,29.94,29.96,54578.09694793536,12.5174,12.5299,12.5132,12.5216,54578.0969
2007-05-31 11:40:00,29.96,29.98,29.94,29.97,44524.236983842005,12.5216,12.5299,12.5132,12.5257,44524.237
2007-05-31 11:50:00,29.97,30.08,29.96,30.06,114721.72351885097,12.5257,12.5717,12.5216,12.5634,114721.7235
2007-05-31 12:00:00,30.05,30.12,30.01,30.09,89228.00718132853,12.5592,12.5884,12.5425,12.5759,89228.0072
2007-05-31 12:10:00,30.08,30.17,30.07,30.12,98025.13464991022,12.5717,12.6093,12.5675,12.5884,98025.1346
2007-05-31 12:20:00,30.11,30.12,30.06,30.07,48294.43447037701,12.5843,12.5884,12.5634,12.5675,48294.4345
2007-05-31 12:30:00,30.08,30.08,30.07,30.07,41651.70556552961,12.5717,12.5717,12.5675,12.5675,41651.7056
2007-05-31 12:40:00,30.07,30.09,30.07,30.09,107181.32854578095,12.5675,12.5759,12.5675,12.5759,107181.3285
2007-05-31 12:50:00,30.09,30.09,30.07,30.07,65529.62298025133,12.5759,12.5759,12.5675,12.5675,65529.623
2007-05-31 13:00:00,30.07,30.08,30.0,30.01,48114.90125673249,12.5675,12.5717,12.5383,12.5425,48114.9013
2007-05-31 13:10:00,30.01,30.04,29.96,29.97,132495.51166965888,12.5425,12.555,12.5216,12.5257,132495.5117
2007-05-31 13:20:00,29.97,29.97,29.87,29.95,186894.0754039497,12.5257,12.5257,12.484,12.5174,186894.0754
2007-05-31 13:30:00,29.94,30.04,29.94,30.01,55655.29622980251,12.5132,12.555,12.5132,12.5425,55655.2962
2007-05-31 13:40:00,30.01,30.05,29.96,29.97,85098.74326750447,12.5425,12.5592,12.5216,12.5257,85098.7433
2007-05-31 13:50:00,29.97,30.02,29.97,29.99,30879.712746858164,12.5257,12.5466,12.5257,12.5341,30879.7127
2007-05-31 14:00:00,29.99,30.01,29.98,30.01,45421.90305206463,12.5341,12.5425,12.5299,12.5425,45421.9031
2007-05-31 14:10:00,30.01,30.06,29.99,29.99,57809.69479353679,12.5425,12.5634,12.5341,12.5341,57809.6948
2007-05-31 14:20:00,29.99,30.03,29.99,30.01,52962.298025134645,12.5341,12.5508,12.5341,12.5425,52962.298
2007-05-31 14:30:00,30.01,30.02,29.98,30.0,49371.63375224416,12.5425,12.5466,12.5299,12.5383,49371.6338
2007-05-31 14:40:00,29.99,30.0,29.98,29.99,68581.68761220825,12.5341,12.5383,12.5299,12.5341,68581.6876
2007-05-31 14:50:00,29.99,30.01,29.98,29.99,51166.9658886894,12.5341,12.5425,12.5299,12.5341,51166.9659
2007-05-31 15:00:00,29.99,30.01,29.98,29.99,72351.88509874325,12.5341,12.5425,12.5299,12.5341,72351.8851
2007-05-31 15:10:00,29.99,30.01,29.98,29.99,121184.91921005383,12.5341,12.5425,12.5299,12.5341,121184.9192
2007-05-31 15:20:00,29.99,30.0,29.98,29.98,103590.66427289048,12.5341,12.5383,12.5299,12.5299,103590.6643
2007-05-31 15:30:00,29.98,30.01,29.97,30.0,108617.59425493715,12.5299,12.5425,12.5257,12.5383,108617.5943
2007-05-31 15:40:00,29.99,30.01,29.99,30.0,105385.99640933573,12.5341,12.5425,12.5341,12.5383,105385.9964
2007-05-31 15:50:00,29.99,30.04,29.99,30.02,126750.4488330341,12.5341,12.555,12.5341,12.5466,126750.4488
2007-06-01 09:30:00,30.06,30.08,29.98,30.04,47935.36804308796,12.5634,12.5717,12.5299,12.555,47935.368
2007-06-01 09:40:00,30.05,30.08,30.02,30.02,40394.97307001795,12.5592,12.5717,12.5466,12.5466,40394.9731
2007-06-01 09:50:00,30.02,30.03,30.02,30.02,34111.3105924596,12.5466,12.5508,12.5466,12.5466,34111.3106
2007-06-01 10:00:00,30.02,30.13,30.0,30.07,82764.81149012566,12.5466,12.5926,12.5383,12.5675,82764.8115
2007-06-01 10:10:00,30.06,30.06,30.02,30.04,58527.82764811489,12.5634,12.5634,12.5466,12.555,58527.8276
2007-06-01 10:20:00,30.03,30.04,30.0,30.02,66247.75583482944,12.5508,12.555,12.5383,12.5466,66247.7558
2007-06-01 10:30:00,30.01,30.12,30.0,30.09,113285.45780969478,12.5425,12.5884,12.5383,12.5759,113285.4578
2007-06-01 10:40:00,30.09,30.11,30.08,30.09,40215.43985637342,12.5759,12.5843,12.5717,12.5759,40215.4399
2007-06-01 10:50:00,30.09,30.11,30.05,30.08,62836.62477558347,12.5759,12.5843,12.5592,12.5717,62836.6248
2007-06-01 11:00:00,30.08,30.12,30.07,30.08,69658.88689407539,12.5717,12.5884,12.5675,12.5717,69658.8869
2007-06-01 11:10:00,30.09,30.09,30.07,30.08,100718.13285457809,12.5759,12.5759,12.5675,12.5717,100718.1329
2007-06-01 11:20:00,30.08,30.11,30.05,30.09,76840.21543985636,12.5717,12.5843,12.5592,12.5759,76840.2154
2007-06-01 11:30:00,30.09,30.09,30.02,30.08,125134.64991023338,12.5759,12.5759,12.5466,12.5717,125134.6499
2007-06-01 11:40:00,30.08,30.1,30.07,30.08,68761.22082585277,12.5717,12.5801,12.5675,12.5717,68761.2208
2007-06-01 11:50:00,30.08,30.08,30.07,30.08,45062.83662477558,12.5717,12.5717,12.5675,12.5717,45062.8366
2007-06-01 12:00:00,30.07,30.08,30.07,30.07,56373.4290843806,12.5675,12.5717,12.5675,12.5675,56373.4291
2007-06-01 12:10:00,30.08,30.08,30.07,30.08,52064.63195691202,12.5717,12.5717,12.5675,12.5717,52064.632
2007-06-01 12:20:00,30.08,30.09,30.07,30.08,77019.74865350088,12.5717,12.5759,12.5675,12.5717,77019.7487
2007-06-01 12:30:00,30.08,30.09,30.07,30.07,46140.03590664272,12.5717,12.5759,12.5675,12.5675,46140.0359
2007-06-01 12:40:00,30.07,30.08,30.06,30.07,91921.0053859964,12.5675,12.5717,12.5634,12.5675,91921.0054
2007-06-01 12:50:00,30.08,30.08,30.01,30.04,45062.83662477558,12.5717,12.5717,12.5425,12.555,45062.8366
2007-06-01 13:00:00,30.04,30.07,29.94,29.99,66606.82226211848,12.555,12.5675,12.5132,12.5341,66606.8223
2007-06-01 13:10:00,29.98,30.03,29.98,30.03,51705.565529622974,12.5299,12.5508,12.5299,12.5508,51705.5655
2007-06-01 13:20:00,30.03,30.03,29.99,30.0,22262.118491921003,12.5508,12.5508,12.5341,12.5383,22262.1185
2007-06-01 13:30:00,30.01,30.02,30.0,30.02,26211.849192100533,12.5425,12.5466,12.5383,12.5466,26211.8492
2007-06-01 13:40:00,30.01,30.02,30.0,30.01,43087.97127468581,12.5425,12.5466,12.5383,12.5425,43087.9713
2007-06-01 13:50:00,30.01,30.02,30.01,30.01,21543.985637342907,12.5425,12.5466,12.5425,12.5425,21543.9856
2007-06-01 14:00:00,30.02,30.02,29.99,29.99,52423.69838420107,12.5466,12.5466,12.5341,12.5341,52423.6984
2007-06-01 14:10:00,29.99,29.99,29.97,29.98,25314.183123877912,12.5341,12.5341,12.5257,12.5299,25314.1831
2007-06-01 14:20:00,29.98,30.02,29.98,30.02,65529.62298025133,12.5299,12.5466,12.5299,12.5466,65529.623
2007-06-01 14:30:00,30.02,30.02,30.0,30.01,42728.90484739676,12.5466,12.5466,12.5383,12.5425,42728.9048
2007-06-01 14:40:00,30.01,30.02,30.01,30.02,69479.35368043087,12.5425,12.5466,12.5425,12.5466,69479.3537
2007-06-01 14:50:00,30.02,30.04,30.01,30.03,56193.89587073608,12.5466,12.555,12.5425,12.5508,56193.8959
2007-06-01 15:00:00,30.03,30.03,29.99,30.02,57809.69479353679,12.5508,12.5508,12.5341,12.5466,57809.6948
2007-06-01 15:10:00,30.02,30.03,30.01,30.03,37163.37522441651,12.5466,12.5508,12.5425,12.5508,37163.3752
2007-06-01 15:20:00,30.03,30.03,29.99,30.01,96050.26929982046,12.5508,12.5508,12.5341,12.5425,96050.2693
2007-06-01 15:30:00,30.01,30.04,29.99,30.04,94434.47037701974,12.5425,12.555,12.5341,12.555,94434.4704
2007-06-01 15:40:00,30.04,30.05,30.02,30.04,47935.36804308796,12.555,12.5592,12.5466,12.555,47935.368
2007-06-01 15:50:00,30.04,30.05,30.02,30.05,71633.75224416515,12.555,12.5592,12.5466,12.5592,71633.7522
2007-06-04 09:30:00,29.9,30.02,29.88,30.0,62298.0251346499,12.4965,12.5466,12.4881,12.5383,62298.0251
2007-06-04 09:40:00,30.02,30.03,29.98,30.01,34649.91023339317,12.5466,12.5508,12.5299,12.5425,34649.9102
2007-06-04 09:50:00,30.02,30.05,30.0,30.02,28545.78096947935,12.5466,12.5592,12.5383,12.5466,28545.781
2007-06-04 10:00:00,30.01,30.05,29.83,29.91,82944.34470377018,12.5425,12.5592,12.4672,12.5007,82944.3447
2007-06-04 10:10:00,29.91,30.02,29.88,29.92,108438.06104129262,12.5007,12.5466,12.4881,12.5049,108438.061
2007-06-04 10:20:00,29.89,29.91,29.83,29.84,37522.44165170556,12.4923,12.5007,12.4672,12.4714,37522.4417
2007-06-04 10:30:00,29.84,29.84,29.72,29.73,52064.63195691202,12.4714,12.4714,12.4213,12.4254,52064.632
2007-06-04 10:40:00,29.73,29.81,29.72,29.78,21184.919210053857,12.4254,12.4589,12.4213,12.4463,21184.9192
2007-06-04 10:50:00,29.77,29.81,29.73,29.79,27827.64811490125,12.4422,12.4589,12.4254,12.4505,27827.6481
2007-06-04 11:00:00,29.8,29.83,29.79,29.82,43626.57091561938,12.4547,12.4672,12.4505,12.4631,43626.5709
2007-06-04 11:10:00,29.83,29.84,29.81,29.81,41472.17235188509,12.4672,12.4714,12.4589,12.4589,41472.1724
2007-06-04 11:20:00,29.81,29.84,29.8,29.81,43806.10412926391,12.4589,12.4714,12.4547,12.4589,43806.1041
2007-06-04 11:30:00,29.81,29.89,29.81,29.85,59245.960502692986,12.4589,12.4923,12.4589,12.4756,59245.9605
2007-06-04 11:40:00,29.85,29.85,29.79,29.8,93716.33752244164,12.4756,12.4756,12.4505,12.4547,93716.3375
2007-06-04 11:50:00,29.8,29.81,29.8,29.8,71992.81867145421,12.4547,12.4589,12.4547,12.4547,71992.8187
2007-06-04 12:00:00,29.8,29.84,29.79,29.82,87432.67504488329,12.4547,12.4714,12.4505,12.4631,87432.675
2007-06-04 12:10:00,29.83,29.83,29.8,29.81,20825.852782764807,12.4672,12.4672,12.4547,12.4589,20825.8528
2007-06-04 12:20:00,29.82,29.83,29.8,29.82,35906.642728904844,12.4631,12.4672,12.4547,12.4631,35906.6427
2007-06-04 12:30:00,29.81,29.82,29.79,29.81,34649.91023339317,12.4589,12.4631,12.4505,12.4589,34649.9102
2007-06-04 12:40:00,29.81,29.81,29.79,29.8,49551.16696588868,12.4589,12.4589,12.4505,12.4547,49551.167
2007-06-04 12:50:00,29.8,29.81,29.79,29.8,51526.032315978446,12.4547,12.4589,12.4505,12.4547,51526.0323
2007-06-04 13:00:00,29.79,29.81,29.78,29.8,60323.159784560135,12.4505,12.4589,12.4463,12.4547,60323.1598
2007-06-04 13:10:00,29.8,29.82,29.78,29.78,39497.30700179533,12.4547,12.4631,12.4463,12.4463,39497.307
2007-06-04 13:20:00,29.78,29.8,29.77,29.79,21364.45242369838,12.4463,12.4547,12.4422,12.4505,21364.4524
2007-06-04 13:30:00,29.79,29.8,29.78,29.78,17055.6552962298,12.4505,12.4547,12.4463,12.4463,17055.6553
2007-06-04 13:40:00,29.78,29.79,29.76,29.76,28366.247755834826,12.4463,12.4505,12.438,12.438,28366.2478
2007-06-04 13:50:00,29.76,29.78,29.75,29.75,25852.782764811487,12.438,12.4463,12.4338,12.4338,25852.7828
2007-06-04 14:00:00,29.76,29.76,29.73,29.73,45601.43626570915,12.438,12.438,12.4254,12.4254,45601.4363
2007-06-04 14:10:00,29.73,29.74,29.69,29.72,58886.89407540394,12.4254,12.4296,12.4087,12.4213,58886.8941
2007-06-04 14:20:00,29.73,29.73,29.69,29.7,29263.913824057447,12.4254,12.4254,12.4087,12.4129,29263.9138
2007-06-04 14:30:00,29.7,29.81,29.67,29.79,51346.49910233392,12.4129,12.4589,12.4004,12.4505,51346.4991
2007-06-04 14:40:00,29.79,29.82,29.79,29.81,33034.11131059245,12.4505,12.4631,12.4505,12.4589,33034.1113
2007-06-04 14:50:00,29.81,29.81,29.78,29.79,85098.74326750447,12.4589,12.4589,12.4463,12.4505,85098.7433
2007-06-04 15:00:00,29.78,29.84,29.78,29.8,40933.57271095152,12.4463,12.4714,12.4463,12.4547,40933.5727
2007-06-04 15:10:00,29.81,29.83,29.79,29.81,73249.55116696587,12.4589,12.4672,12.4505,12.4589,73249.5512
2007-06-04 15:20:00,29.81,29.83,29.79,29.8,128545.78096947934,12.4589,12.4672,12.4505,12.4547,128545.781
2007-06-04 15:30:00,29.8,29.81,29.78,29.8,51705.565529622974,12.4547,12.4589,12.4463,12.4547,51705.5655
2007-06-04 15:40:00,29.8,29.81,29.78,29.78,69120.28725314183,12.4547,12.4589,12.4463,12.4463,69120.2873
2007-06-04 15:50:00,29.78,29.8,29.74,29.79,142908.43806104126,12.4463,12.4547,12.4296,12.4505,142908.4381
2007-06-05 09:30:00,29.57,29.63,29.49,29.5,50269.29982046678,12.3586,12.3836,12.3251,12.3293,50269.2998
2007-06-05 09:40:00,29.47,29.55,29.43,29.54,19928.186714542186,12.3168,12.3502,12.3001,12.346,19928.1867
2007-06-05 09:50:00,29.54,29.55,29.45,29.55,38061.04129263913,12.346,12.3502,12.3084,12.3502,38061.0413
2007-06-05 10:00:00,29.55,29.58,29.5,29.54,62477.55834829443,12.3502,12.3628,12.3293,12.346,62477.5583
2007-06-05 10:10:00,29.55,29.6,29.53,29.55,51526.032315978446,12.3502,12.3711,12.3419,12.3502,51526.0323
2007-06-05 10:20:00,29.54,29.58,29.5,29.57,41831.23877917414,12.346,12.3628,12.3293,12.3586,41831.2388
2007-06-05 10:30:00,29.55,29.58,29.55,29.58,21723.518850987428,12.3502,12.3628,12.3502,12.3628,21723.5189
2007-06-05 10:40:00,29.57,29.59,29.55,29.57,33034.11131059245,12.3586,12.3669,12.3502,12.3586,33034.1113
2007-06-05 10:50:00,29.56,29.63,29.56,29.59,13105.924596050269,12.3544,12.3836,12.3544,12.3669,13105.9246
2007-06-05 11:00:00,29.59,29.6,29.56,29.6,15798.92280071813,12.3669,12.3711,12.3544,12.3711,15798.9228
2007-06-05 11:10:00,29.6,29.63,29.59,29.6,8258.527827648113,12.3711,12.3836,12.3669,12.3711,8258.5278
2007-06-05 11:20:00,29.62,29.64,29.62,29.62,12926.391382405744,12.3795,12.3878,12.3795,12.3795,12926.3914
2007-06-05 11:30:00,29.62,29.63,29.59,29.59,19569.12028725314,12.3795,12.3836,12.3669,12.3669,19569.1203
2007-06-05 11:40:00,29.6,29.62,29.58,29.59,15080.789946140034,12.3711,12.3795,12.3628,12.3669,15080.7899
2007-06-05 11:50:00,29.59,29.63,29.58,29.59,18491.921005386,12.3669,12.3836,12.3628,12.3669,18491.921
2007-06-05 12:00:00,29.59,29.63,29.58,29.6,31956.91202872531,12.3669,12.3836,12.3628,12.3711,31956.912
2007-06-05 12:10:00,29.59,29.67,29.53,29.59,39676.84021543985,12.3669,12.4004,12.3419,12.3669,39676.8402
2007-06-05 12:20:00,29.59,29.65,29.59,29.63,13644.52423698384,12.3669,12.392,12.3669,12.3836,13644.5242
2007-06-05 12:30:00,29.65,29.72,29.65,29.7,34111.3105924596,12.392,12.4213,12.392,12.4129,34111.3106
2007-06-05 12:40:00,29.69,29.72,29.67,29.69,14542.19030520646,12.4087,12.4213,12.4004,12.4087,14542.1903
2007-06-05 12:50:00,29.7,29.72,29.68,29.68,11849.192100538598,12.4129,12.4213,12.4045,12.4045,11849.1921
2007-06-05 13:00:00,29.68,29.71,29.65,29.67,24057.450628366245,12.4045,12.4171,12.392,12.4004,24057.4506
2007-06-05 13:10:00,29.68,29.71,29.65,29.67,22800.71813285457,12.4045,12.4171,12.392,12.4004,22800.7181
2007-06-05 13:20:00,29.65,29.66,29.59,29.59,20466.78635547576,12.392,12.3962,12.3669,12.3669,20466.7864
2007-06-05 13:30:00,29.59,29.63,29.57,29.63,11490.12567324955,12.3669,12.3836,12.3586,12.3836,11490.1257
2007-06-05 13:40:00,29.64,29.65,29.58,29.61,19569.12028725314,12.3878,12.392,12.3628,12.3753,19569.1203
2007-06-05 13:50:00,29.63,29.69,29.63,29.68,22980.2513464991,12.3836,12.4087,12.3836,12.4045,22980.2513
2007-06-05 14:00:00,29.68,29.69,29.64,29.64,12028.725314183122,12.4045,12.4087,12.3878,12.3878,12028.7253
2007-06-05 14:10:00,29.64,29.7,29.62,29.69,24057.450628366245,12.3878,12.4129,12.3795,12.4087,24057.4506
2007-06-05 14:20:00,29.7,29.75,29.69,29.73,42010.77199281866,12.4129,12.4338,12.4087,12.4254,42010.772
2007-06-05 14:30:00,29.73,29.73,29.64,29.68,23159.784560143624,12.4254,12.4254,12.3878,12.4045,23159.7846
2007-06-05 14:40:00,29.67,29.7,29.67,29.7,10771.992818671451,12.4004,12.4129,12.4004,12.4129,10771.9928
2007-06-05 14:50:00,29.72,29.73,29.68,29.69,26929.98204667864,12.4213,12.4254,12.4045,12.4087,26929.982
2007-06-05 15:00:00,29.69,29.69,29.68,29.68,17055.6552962298,12.4087,12.4087,12.4045,12.4045,17055.6553
2007-06-05 15:10:00,29.68,29.74,29.68,29.7,27109.515260323155,12.4045,12.4296,12.4045,12.4129,27109.5153
2007-06-05 15:20:00,29.7,29.7,29.69,29.7,13824.057450628365,12.4129,12.4129,12.4087,12.4129,13824.0575
2007-06-05 15:30:00,29.7,29.74,29.7,29.72,40754.03949730699,12.4129,12.4296,12.4129,12.4213,40754.0395
2007-06-05 15:40:00,29.71,29.71,29.69,29.7,40035.9066427289,12.4171,12.4171,12.4087,12.4129,40035.9066
2007-06-05 15:50:00,29.7,29.73,29.7,29.73,35188.509874326744,12.4129,12.4254,12.4129,12.4254,35188.5099
2007-06-06 09:30:00,29.73,29.73,29.59,29.62,31059.24596050269,12.4254,12.4254,12.3669,12.3795,31059.246
2007-06-06 09:40:00,29.64,29.65,29.52,29.55,23877.91741472172,12.3878,12.392,12.3377,12.3502,23877.9174
2007-06-06 09:50:00,29.54,29.67,29.52,29.64,16157.989228007178,12.346,12.4004,12.3377,12.3878,16157.9892
2007-06-06 10:00:00,29.64,29.64,29.52,29.52,28366.247755834826,12.3878,12.3878,12.3377,12.3377,28366.2478
2007-06-06 10:10:00,29.52,29.61,29.49,29.58,60861.75942549371,12.3377,12.3753,12.3251,12.3628,60861.7594
2007-06-06 10:20:00,29.58,29.67,29.58,29.67,20466.78635547576,12.3628,12.4004,12.3628,12.4004,20466.7864
2007-06-06 10:30:00,29.67,29.73,29.63,29.65,23339.31777378815,12.4004,12.4254,12.3836,12.392,23339.3178
2007-06-06 10:40:00,29.66,29.72,29.65,29.72,13105.924596050269,12.3962,12.4213,12.392,12.4213,13105.9246
2007-06-06 10:50:00,29.72,29.73,29.66,29.69,18132.854578096943,12.4213,12.4254,12.3962,12.4087,18132.8546
2007-06-06 11:00:00,29.67,29.72,29.67,29.71,20287.25314183124,12.4004,12.4213,12.4004,12.4171,20287.2531
2007-06-06 11:10:00,29.7,29.7,29.67,29.67,14362.657091561938,12.4129,12.4129,12.4004,12.4004,14362.6571
2007-06-06 11:20:00,29.69,29.71,29.58,29.58,13644.52423698384,12.4087,12.4171,12.3628,12.3628,13644.5242
2007-06-06 11:30:00,29.58,29.61,29.55,29.57,50448.8330341113,12.3628,12.3753,12.3502,12.3586,50448.833
2007-06-06 11:40:00,29.56,29.59,29.55,29.55,31597.84560143626,12.3544,12.3669,12.3502,12.3502,31597.8456
2007-06-06 11:50:00,29.55,29.58,29.55,29.57,11849.192100538598,12.3502,12.3628,12.3502,12.3586,11849.1921
2007-06-06 12:00:00,29.56,29.6,29.55,29.58,20287.25314183124,12.3544,12.3711,12.3502,12.3628,20287.2531
2007-06-06 12:10:00,29.58,29.59,29.54,29.59,16337.522441651705,12.3628,12.3669,12.346,12.3669,16337.5224
2007-06-06 12:20:00,29.58,29.61,29.57,29.58,18671.45421903052,12.3628,12.3753,12.3586,12.3628,18671.4542
2007-06-06 12:30:00,29.58,29.59,29.54,29.55,31238.779174147214,12.3628,12.3669,12.346,12.3502,31238.7792
2007-06-06 12:40:00,29.55,29.55,29.53,29.54,18850.987432675043,12.3502,12.3502,12.3419,12.346,18850.9874
2007-06-06 12:50:00,29.54,29.55,29.53,29.53,21184.919210053857,12.346,12.3502,12.3419,12.3419,21184.9192
2007-06-06 13:00:00,29.53,29.55,29.52,29.54,18671.45421903052,12.3419,12.3502,12.3377,12.346,18671.4542
2007-06-06 13:10:00,29.53,29.55,29.52,29.54,26032.31597845601,12.3419,12.3502,12.3377,12.346,26032.316
2007-06-06 13:20:00,29.54,29.57,29.52,29.57,26929.98204667864,12.346,12.3586,12.3377,12.3586,26929.982
2007-06-06 13:30:00,29.57,29.58,29.55,29.55,21723.518850987428,12.3586,12.3628,12.3502,12.3502,21723.5189
2007-06-06 13:40:00,29.56,29.58,29.56,29.58,35547.576301615794,12.3544,12.3628,12.3544,12.3628,35547.5763
2007-06-06 13:50:00,29.58,29.59,29.55,29.58,46858.16876122082,12.3628,12.3669,12.3502,12.3628,46858.1688
2007-06-06 14:00:00,29.58,29.59,29.56,29.58,60502.69299820466,12.3628,12.3669,12.3544,12.3628,60502.693
2007-06-06 14:10:00,29.59,29.62,29.55,29.6,73070.01795332135,12.3669,12.3795,12.3502,12.3711,73070.018
2007-06-06 14:20:00,29.6,29.65,29.58,29.63,77558.34829443446,12.3711,12.392,12.3628,12.3836,77558.3483
2007-06-06 14:30:00,29.64,29.67,29.63,29.63,67145.42190305206,12.3878,12.4004,12.3836,12.3836,67145.4219
2007-06-06 14:40:00,29.63,29.67,29.62,29.63,167324.95511669657,12.3836,12.4004,12.3795,12.3836,167324.9551
2007-06-06 14:50:00,29.63,29.67,29.62,29.64,58348.294434470365,12.3836,12.4004,12.3795,12.3878,58348.2944
2007-06-06 15:00:00,29.65,29.65,29.61,29.63,78994.61400359066,12.392,12.392,12.3753,12.3836,78994.614
2007-06-06 15:10:00,29.63,29.63,29.62,29.63,89048.47396768401,12.3836,12.3836,12.3795,12.3836,89048.474
2007-06-06 15:20:00,29.63,29.63,29.62,29.63,189946.1400359066,12.3836,12.3836,12.3795,12.3836,189946.14
2007-06-06 15:30:00,29.63,29.65,29.63,29.63,75224.41651705564,12.3836,12.392,12.3836,12.3836,75224.4165
2007-06-06 15:40:00,29.64,29.68,29.6,29.63,121364.45242369836,12.3878,12.4045,12.3711,12.3836,121364.4524
2007-06-06 15:50:00,29.63,29.64,29.62,29.63,79533.21364452422,12.3836,12.3878,12.3795,12.3836,79533.2136
2007-06-07 09:30:00,29.57,29.65,29.56,29.56,37342.90843806104,12.3586,12.392,12.3544,12.3544,37342.9084
2007-06-07 09:40:00,29.56,29.62,29.46,29.53,97666.06822262116,12.3544,12.3795,12.3126,12.3419,97666.0682
2007-06-07 09:50:00,29.52,29.59,29.52,29.59,33752.24416517055,12.3377,12.3669,12.3377,12.3669,33752.2442
2007-06-07 10:00:00,29.58,29.62,29.54,29.59,42190.30520646319,12.3628,12.3795,12.346,12.3669,42190.3052
2007-06-07 10:10:00,29.6,29.62,29.53,29.53,39138.24057450628,12.3711,12.3795,12.3419,12.3419,39138.2406
2007-06-07 10:20:00,29.54,29.55,29.53,29.54,34290.84380610412,12.346,12.3502,12.3419,12.346,34290.8438
2007-06-07 10:30:00,29.55,29.56,29.52,29.53,55834.82944344703,12.3502,12.3544,12.3377,12.3419,55834.8294
2007-06-07 10:40:00,29.53,29.55,29.52,29.53,31059.24596050269,12.3419,12.3502,12.3377,12.3419,31059.246
2007-06-07 10:50:00,29.53,29.57,29.52,29.54,38061.04129263913,12.3419,12.3586,12.3377,12.346,38061.0413
2007-06-07 11:00:00,29.53,29.55,29.52,29.52,75583.4829443447,12.3419,12.3502,12.3377,12.3377,75583.4829
2007-06-07 11:10:00,29.52,29.55,29.49,29.54,44524.236983842005,12.3377,12.3502,12.3251,12.346,44524.237
2007-06-07 11:20:00,29.54,29.58,29.54,29.55,25852.782764811487,12.346,12.3628,12.346,12.3502,25852.7828
2007-06-07 11:30:00,29.57,29.59,29.55,29.57,22262.118491921003,12.3586,12.3669,12.3502,12.3586,22262.1185
2007-06-07 11:40:00,29.57,29.58,29.55,29.57,10771.992818671451,12.3586,12.3628,12.3502,12.3586,10771.9928
2007-06-07 11:50:00,29.57,29.59,29.55,29.56,32495.51166965888,12.3586,12.3669,12.3502,12.3544,32495.5117
2007-06-07 12:00:00,29.56,29.57,29.54,29.54,19928.186714542186,12.3544,12.3586,12.346,12.346,19928.1867
2007-06-07 12:10:00,29.54,29.6,29.54,29.55,31059.24596050269,12.346,12.3711,12.346,12.3502,31059.246
2007-06-07 12:20:00,29.55,29.57,29.54,29.57,10412.926391382403,12.3502,12.3586,12.346,12.3586,10412.9264
2007-06-07 12:30:00,29.55,29.58,29.53,29.53,37701.97486535009,12.3502,12.3628,12.3419,12.3419,37701.9749
2007-06-07 12:40:00,29.52,29.57,29.52,29.53,42908.438061041285,12.3377,12.3586,12.3377,12.3419,42908.4381
2007-06-07 12:50:00,29.53,29.59,29.52,29.57,45242.3698384201,12.3419,12.3669,12.3377,12.3586,45242.3698
2007-06-07 13:00:00,29.55,29.57,29.55,29.55,24596.050269299816,12.3502,12.3586,12.3502,12.3502,24596.0503
2007-06-07 13:10:00,29.55,29.55,29.52,29.52,131418.31238779172,12.3502,12.3502,12.3377,12.3377,131418.3124
2007-06-07 13:20:00,29.54,29.55,29.52,29.52,19030.520646319565,12.346,12.3502,12.3377,12.3377,19030.5206
2007-06-07 13:30:00,29.53,29.55,29.5,29.52,78994.61400359066,12.3419,12.3502,12.3293,12.3377,78994.614
2007-06-07 13:40:00,29.52,29.57,29.52,29.54,74326.75044883302,12.3377,12.3586,12.3377,12.346,74326.7504
2007-06-07 13:50:00,29.53,29.56,29.52,29.56,56912.02872531417,12.3419,12.3544,12.3377,12.3544,56912.0287
2007-06-07 14:00:00,29.55,29.56,29.5,29.5,143626.57091561938,12.3502,12.3544,12.3293,12.3293,143626.5709
2007-06-07 14:10:00,29.49,29.49,29.41,29.45,60682.22621184919,12.3251,12.3251,12.2917,12.3084,60682.2262
2007-06-07 14:20:00,29.45,29.52,29.43,29.52,85816.87612208257,12.3084,12.3377,12.3001,12.3377,85816.8761
2007-06-07 14:30:00,29.52,29.54,29.48,29.53,22082.58527827648,12.3377,12.346,12.321,12.3419,22082.5853
2007-06-07 14:40:00,29.52,29.57,29.52,29.52,49551.16696588868,12.3377,12.3586,12.3377,12.3377,49551.167
2007-06-07 14:50:00,29.53,29.54,29.47,29.49,12208.258527827646,12.3419,12.346,12.3168,12.3251,12208.2585
2007-06-07 15:00:00,29.5,29.55,29.48,29.55,24057.450628366245,12.3293,12.3502,12.321,12.3502,24057.4506
2007-06-07 15:10:00,29.54,29.61,29.53,29.55,60143.62657091561,12.346,12.3753,12.3419,12.3502,60143.6266
2007-06-07 15:20:00,29.55,29.59,29.49,29.49,51166.9658886894,12.3502,12.3669,12.3251,12.3251,51166.9659
2007-06-07 15:30:00,29.5,29.55,29.44,29.44,40215.43985637342,12.3293,12.3502,12.3042,12.3042,40215.4399
2007-06-07 15:40:00,29.45,29.45,29.38,29.4,89946.14003590663,12.3084,12.3084,12.2792,12.2875,89946.14
2007-06-07 15:50:00,29.39,29.42,29.34,29.35,123339.31777378812,12.2833,12.2959,12.2624,12.2666,123339.3178
2007-06-08 09:30:00,28.66,28.99,28.66,28.91,113824.05745062834,11.9782,12.1162,11.9782,12.0827,113824.0575
2007-06-08 09:40:00,28.92,28.93,28.83,28.89,106642.72890484738,12.0869,12.0911,12.0493,12.0744,106642.7289
2007-06-08 09:50:00,28.88,29.02,28.88,28.91,147037.70197486534,12.0702,12.1287,12.0702,12.0827,147037.702
2007-06-08 10:00:00,28.93,28.95,28.88,28.92,94793.53680430878,12.0911,12.0994,12.0702,12.0869,94793.5368
2007-06-08 10:10:00,28.91,28.93,28.9,28.92,260682.2262118492,12.0827,12.0911,12.0786,12.0869,260682.2262
2007-06-08 10:20:00,28.93,28.96,28.91,28.95,48833.03411131058,12.0911,12.1036,12.0827,12.0994,48833.0341
2007-06-08 10:30:00,28.95,28.96,28.91,28.94,77917.4147217235,12.0994,12.1036,12.0827,12.0953,77917.4147
2007-06-08 10:40:00,28.94,28.95,28.91,28.94,47037.70197486534,12.0953,12.0994,12.0827,12.0953,47037.702
2007-06-08 10:50:00,28.94,28.94,28.91,28.93,255296.22980251344,12.0953,12.0953,12.0827,12.0911,255296.2298
2007-06-08 11:00:00,28.92,28.93,28.87,28.89,58168.76122082584,12.0869,12.0911,12.066,12.0744,58168.7612
2007-06-08 11:10:00,28.89,28.93,28.87,28.92,51526.032315978446,12.0744,12.0911,12.066,12.0869,51526.0323
2007-06-08 11:20:00,28.93,28.94,28.91,28.91,43087.97127468581,12.0911,12.0953,12.0827,12.0827,43087.9713
2007-06-08 11:30:00,28.91,28.94,28.91,28.92,59784.56014362656,12.0827,12.0953,12.0827,12.0869,59784.5601
2007-06-08 11:40:00,28.92,28.94,28.91,28.91,40215.43985637342,12.0869,12.0953,12.0827,12.0827,40215.4399
2007-06-08 11:50:00,28.91,28.93,28.9,28.92,88509.87432675043,12.0827,12.0911,12.0786,12.0869,88509.8743
2007-06-08 12:00:00,28.93,28.93,28.91,28.91,31956.91202872531,12.0911,12.0911,12.0827,12.0827,31956.912
2007-06-08 12:10:00,28.92,28.94,28.91,28.93,21543.985637342907,12.0869,12.0953,12.0827,12.0911,21543.9856
2007-06-08 12:20:00,28.93,28.94,28.92,28.93,42908.438061041285,12.0911,12.0953,12.0869,12.0911,42908.4381
2007-06-08 12:30:00,28.93,28.94,28.91,28.92,121005.38599640931,12.0911,12.0953,12.0827,12.0869,121005.386
2007-06-08 12:40:00,28.93,28.93,28.89,28.92,98922.80071813284,12.0911,12.0911,12.0744,12.0869,98922.8007
2007-06-08 12:50:00,28.92,28.93,28.92,28.93,30520.64631956912,12.0869,12.0911,12.0869,12.0911,30520.6463
2007-06-08 13:00:00,28.93,28.94,28.91,28.91,104847.39676840212,12.0911,12.0953,12.0827,12.0827,104847.3968
2007-06-08 13:10:00,28.91,28.92,28.91,28.91,45601.43626570915,12.0827,12.0869,12.0827,12.0827,45601.4363
2007-06-08 13:20:00,28.91,28.92,28.91,28.91,37522.44165170556,12.0827,12.0869,12.0827,12.0827,37522.4417
2007-06-08 13:30:00,28.92,28.95,28.91,28.93,71454.21903052063,12.0869,12.0994,12.0827,12.0911,71454.219
2007-06-08 13:40:00,28.93,28.95,28.91,28.93,110412.9263913824,12.0911,12.0994,12.0827,12.0911,110412.9264
2007-06-08 13:50:00,28.93,28.93,28.9,28.91,98922.80071813284,12.0911,12.0911,12.0786,12.0827,98922.8007
2007-06-08 14:00:00,28.91,28.94,28.91,28.93,164272.89048473965,12.0827,12.0953,12.0827,12.0911,164272.8905
2007-06-08 14:10:00,28.93,28.95,28.91,28.94,132854.57809694792,12.0911,12.0994,12.0827,12.0953,132854.5781
2007-06-08 14:20:00,28.94,28.95,28.92,28.92,101256.73249551163,12.0953,12.0994,12.0869,12.0869,101256.7325
2007-06-08 14:30:00,28.93,29.0,28.91,28.99,119210.05385996409,12.0911,12.1203,12.0827,12.1162,119210.0539
2007-06-08 14:40:00,28.99,29.01,28.97,29.01,98384.20107719926,12.1162,12.1245,12.1078,12.1245,98384.2011
2007-06-08 14:50:00,29.0,29.03,28.99,29.01,92818.67145421902,12.1203,12.1329,12.1162,12.1245,92818.6715
2007-06-08 15:00:00,29.0,29.04,28.98,29.0,176481.1490125673,12.1203,12.1371,12.112,12.1203,176481.149
2007-06-08 15:10:00,29.01,29.04,28.98,29.02,173070.01795332134,12.1245,12.1371,12.112,12.1287,173070.018
2007-06-08 15:20:00,29.03,29.04,29.0,29.03,115798.92280071812,12.1329,12.1371,12.1203,12.1329,115798.9228
2007-06-08 15:30:00,29.03,29.1,29.01,29.1,153141.83123877915,12.1329,12.1621,12.1245,12.1621,153141.8312
2007-06-08 15:40:00,29.11,29.13,29.07,29.08,183842.0107719928,12.1663,12.1747,12.1496,12.1538,183842.0108
2007-06-08 15:50:00,29.07,29.08,29.05,29.06,147396.76840215438,12.1496,12.1538,12.1412,12.1454,147396.7684
2007-06-11 09:30:00,29.1,29.1,28.85,29.04,26570.915619389583,12.1621,12.1621,12.0577,12.1371,26570.9156
2007-06-11 09:40:00,29.04,29.19,29.04,29.11,38779.17414721723,12.1371,12.1998,12.1371,12.1663,38779.1741
2007-06-11 09:50:00,29.11,29.17,29.11,29.15,19928.186714542186,12.1663,12.1914,12.1663,12.183,19928.1867
2007-06-11 10:00:00,29.15,29.21,29.11,29.19,20825.852782764807,12.183,12.2081,12.1663,12.1998,20825.8528
2007-06-11 10:10:00,29.18,29.18,29.11,29.14,19210.05385996409,12.1956,12.1956,12.1663,12.1789,19210.0539
2007-06-11 10:20:00,29.14,29.19,29.1,29.13,49910.23339317773,12.1789,12.1998,12.1621,12.1747,49910.2334
2007-06-11 10:30:00,29.12,29.14,29.09,29.09,55296.22980251346,12.1705,12.1789,12.158,12.158,55296.2298
2007-06-11 10:40:00,29.1,29.15,29.05,29.15,71454.21903052063,12.1621,12.183,12.1412,12.183,71454.219
2007-06-11 10:50:00,29.15,29.21,29.14,29.21,28186.7145421903,12.183,12.2081,12.1789,12.2081,28186.7145
2007-06-11 11:00:00,29.22,29.23,29.18,29.22,55296.22980251346,12.2123,12.2165,12.1956,12.2123,55296.2298
2007-06-11 11:10:00,29.22,29.25,29.21,29.24,29084.38061041292,12.2123,12.2248,12.2081,12.2207,29084.3806
2007-06-11 11:20:00,29.24,29.3,29.24,29.27,32315.97845601436,12.2207,12.2457,12.2207,12.2332,32315.9785
2007-06-11 11:30:00,29.26,29.3,29.24,29.3,41831.23877917414,12.229,12.2457,12.2207,12.2457,41831.2388
2007-06-11 11:40:00,29.3,29.36,29.3,29.35,32315.97845601436,12.2457,12.2708,12.2457,12.2666,32315.9785
2007-06-11 11:50:00,29.34,29.35,29.31,29.32,26032.31597845601,12.2624,12.2666,12.2499,12.2541,26032.316
2007-06-11 12:00:00,29.33,29.33,29.28,29.28,14721.723518850986,12.2583,12.2583,12.2374,12.2374,14721.7235
2007-06-11 12:10:00,29.28,29.28,29.2,29.27,52603.2315978456,12.2374,12.2374,12.2039,12.2332,52603.2316
2007-06-11 12:20:00,29.27,29.33,29.26,29.33,15619.389587073609,12.2332,12.2583,12.229,12.2583,15619.3896
2007-06-11 12:30:00,29.33,29.34,29.32,29.33,12387.79174147217,12.2583,12.2624,12.2541,12.2583,12387.7917
2007-06-11 12:40:00,29.33,29.38,29.31,29.38,22980.2513464991,12.2583,12.2792,12.2499,12.2792,22980.2513
2007-06-11 12:50:00,29.36,29.4,29.36,29.38,18671.45421903052,12.2708,12.2875,12.2708,12.2792,18671.4542
2007-06-11 13:00:00,29.38,29.39,29.34,29.38,21364.45242369838,12.2792,12.2833,12.2624,12.2792,21364.4524
2007-06-11 13:10:00,29.39,29.41,29.37,29.41,11131.0592459605,12.2833,12.2917,12.275,12.2917,11131.0592
2007-06-11 13:20:00,29.41,29.42,29.4,29.41,10412.926391382403,12.2917,12.2959,12.2875,12.2917,10412.9264
2007-06-11 13:30:00,29.41,29.41,29.38,29.4,10053.859964093355,12.2917,12.2917,12.2792,12.2875,10053.86
2007-06-11 13:40:00,29.4,29.4,29.34,29.34,17594.254937163372,12.2875,12.2875,12.2624,12.2624,17594.2549
2007-06-11 13:50:00,29.34,29.35,29.29,29.29,11669.658886894074,12.2624,12.2666,12.2415,12.2415,11669.6589
2007-06-11 14:00:00,29.29,29.31,29.26,29.3,44344.70377019748,12.2415,12.2499,12.229,12.2457,44344.7038
2007-06-11 14:10:00,29.3,29.31,29.24,29.26,17235.188509874326,12.2457,12.2499,12.2207,12.229,17235.1885
2007-06-11 14:20:00,29.26,29.27,29.24,29.24,16157.989228007178,12.229,12.2332,12.2207,12.2207,16157.9892
2007-06-11 14:30:00,29.25,29.25,29.24,29.24,20825.852782764807,12.2248,12.2248,12.2207,12.2207,20825.8528
2007-06-11 14:40:00,29.25,29.27,29.23,29.26,18132.854578096943,12.2248,12.2332,12.2165,12.229,18132.8546
2007-06-11 14:50:00,29.25,29.3,29.25,29.28,17235.188509874326,12.2248,12.2457,12.2248,12.2374,17235.1885
2007-06-11 15:00:00,29.27,29.28,29.25,29.26,13285.457809694792,12.2332,12.2374,12.2248,12.229,13285.4578
2007-06-11 15:10:00,29.26,29.31,29.26,29.31,18671.45421903052,12.229,12.2499,12.229,12.2499,18671.4542
2007-06-11 15:20:00,29.29,29.31,29.28,29.29,31238.779174147214,12.2415,12.2499,12.2374,12.2415,31238.7792
2007-06-11 15:30:00,29.29,29.29,29.23,29.24,64093.35727109514,12.2415,12.2415,12.2165,12.2207,64093.3573
2007-06-11 15:40:00,29.24,29.26,29.22,29.22,89228.00718132853,12.2207,12.229,12.2123,12.2123,89228.0072
2007-06-11 15:50:00,29.21,29.25,29.21,29.23,98384.20107719926,12.2081,12.2248,12.2081,12.2165,98384.2011
2007-06-12 09:30:00,29.2,29.22,29.04,29.16,63913.82405745062,12.2155,12.2238,12.1485,12.1987,63913.8241
2007-06-12 09:40:00,29.19,29.33,29.19,29.31,417773.78815080784,12.2113,12.2698,12.2113,12.2615,417773.7882
2007-06-12 09:50:00,29.3,29.32,29.26,29.27,48114.90125673249,12.2573,12.2657,12.2406,12.2447,48114.9013
2007-06-12 10:00:00,29.26,29.31,29.26,29.29,37701.97486535009,12.2406,12.2615,12.2406,12.2531,37701.9749
2007-06-12 10:10:00,29.29,29.3,29.25,29.26,44165.17055655296,12.2531,12.2573,12.2364,12.2406,44165.1706
2007-06-12 10:20:00,29.26,29.3,29.22,29.25,90305.20646319567,12.2406,12.2573,12.2238,12.2364,90305.2065
2007-06-12 10:30:00,29.26,29.29,29.25,29.26,45242.3698384201,12.2406,12.2531,12.2364,12.2406,45242.3698
2007-06-12 10:40:00,29.26,29.28,29.24,29.26,70197.48653500897,12.2406,12.2489,12.2322,12.2406,70197.4865
2007-06-12 10:50:00,29.26,29.33,29.26,29.32,59784.56014362656,12.2406,12.2698,12.2406,12.2657,59784.5601
2007-06-12 11:00:00,29.32,29.33,29.29,29.31,38061.04129263913,12.2657,12.2698,12.2531,12.2615,38061.0413
2007-06-12 11:10:00,29.3,29.37,29.3,29.37,26391.38240574506,12.2573,12.2866,12.2573,12.2866,26391.3824
2007-06-12 11:20:00,29.37,29.42,29.36,29.39,40394.97307001795,12.2866,12.3075,12.2824,12.2949,40394.9731
2007-06-12 11:30:00,29.39,29.5,29.38,29.5,99461.4003590664,12.2949,12.341,12.2908,12.341,99461.4004
2007-06-12 11:40:00,29.5,29.67,29.49,29.63,138240.57450628365,12.341,12.4121,12.3368,12.3953,138240.5745
2007-06-12 11:50:00,29.63,29.67,29.6,29.64,57450.62836624775,12.3953,12.4121,12.3828,12.3995,57450.6284
2007-06-12 12:00:00,29.63,29.64,29.58,29.62,47037.70197486534,12.3953,12.3995,12.3744,12.3912,47037.702
2007-06-12 12:10:00,29.62,29.62,29.54,29.55,39497.30700179533,12.3912,12.3912,12.3577,12.3619,39497.307
2007-06-12 12:20:00,29.55,29.6,29.54,29.59,32675.04488330341,12.3619,12.3828,12.3577,12.3786,32675.0449
2007-06-12 12:30:00,29.59,29.59,29.57,29.59,29622.980251346493,12.3786,12.3786,12.3702,12.3786,29622.9803
2007-06-12 12:40:00,29.59,29.64,29.59,29.64,29982.046678635543,12.3786,12.3995,12.3786,12.3995,29982.0467
2007-06-12 12:50:00,29.63,29.64,29.62,29.63,24955.116696588862,12.3953,12.3995,12.3912,12.3953,24955.1167
2007-06-12 13:00:00,29.62,29.63,29.6,29.61,27648.11490125673,12.3912,12.3953,12.3828,12.387,27648.1149
2007-06-12 13:10:00,29.62,29.68,29.6,29.66,40035.9066427289,12.3912,12.4163,12.3828,12.4079,40035.9066
2007-06-12 13:20:00,29.66,29.69,29.64,29.67,40394.97307001795,12.4079,12.4204,12.3995,12.4121,40394.9731
2007-06-12 13:30:00,29.67,29.7,29.64,29.7,44703.77019748653,12.4121,12.4246,12.3995,12.4246,44703.7702
2007-06-12 13:40:00,29.71,29.77,29.68,29.76,49012.56732495511,12.4288,12.4539,12.4163,12.4497,49012.5673
2007-06-12 13:50:00,29.75,29.81,29.74,29.8,34829.443447037695,12.4455,12.4706,12.4414,12.4665,34829.4434
2007-06-12 14:00:00,29.79,29.84,29.78,29.79,35906.642728904844,12.4623,12.4832,12.4581,12.4623,35906.6427
2007-06-12 14:10:00,29.79,29.79,29.66,29.67,45601.43626570915,12.4623,12.4623,12.4079,12.4121,45601.4363
2007-06-12 14:20:00,29.67,29.67,29.58,29.62,43267.504488330334,12.4121,12.4121,12.3744,12.3912,43267.5045
2007-06-12 14:30:00,29.61,29.65,29.57,29.58,38779.17414721723,12.387,12.4037,12.3702,12.3744,38779.1741
2007-06-12 14:40:00,29.57,29.57,29.46,29.47,50807.89946140035,12.3702,12.3702,12.3242,12.3284,50807.8995
2007-06-12 14:50:00,29.48,29.57,29.48,29.55,40394.97307001795,12.3326,12.3702,12.3326,12.3619,40394.9731
2007-06-12 15:00:00,29.54,29.58,29.43,29.45,191921.0053859964,12.3577,12.3744,12.3117,12.32,191921.0054
2007-06-12 15:10:00,29.45,29.45,29.33,29.42,75224.41651705564,12.32,12.32,12.2698,12.3075,75224.4165
2007-06-12 15:20:00,29.43,29.46,29.42,29.44,57450.62836624775,12.3117,12.3242,12.3075,12.3159,57450.6284
2007-06-12 15:30:00,29.44,29.46,29.39,29.44,100179.5332136445,12.3159,12.3242,12.2949,12.3159,100179.5332
2007-06-12 15:40:00,29.43,29.49,29.42,29.48,105924.59605026928,12.3117,12.3368,12.3075,12.3326,105924.5961
2007-06-12 15:50:00,29.48,29.51,29.45,29.46,117055.6552962298,12.3326,12.3451,12.32,12.3242,117055.6553
2007-06-13 09:30:00,29.69,30.06,29.68,29.97,58886.89407540394,12.4204,12.5752,12.4163,12.5376,58886.8941
2007-06-13 09:40:00,29.97,29.97,29.84,29.88,68761.22082585277,12.5376,12.5376,12.4832,12.4999,68761.2208
2007-06-13 09:50:00,29.88,29.88,29.83,29.83,52603.2315978456,12.4999,12.4999,12.479,12.479,52603.2316
2007-06-13 10:00:00,29.84,29.91,29.79,29.79,87432.67504488329,12.4832,12.5125,12.4623,12.4623,87432.675
2007-06-13 10:10:00,29.79,29.86,29.78,29.84,44524.236983842005,12.4623,12.4916,12.4581,12.4832,44524.237
2007-06-13 10:20:00,29.86,29.99,29.85,29.97,65529.62298025133,12.4916,12.546,12.4874,12.5376,65529.623
2007-06-13 10:30:00,29.98,29.98,29.92,29.93,44344.70377019748,12.5418,12.5418,12.5167,12.5209,44344.7038
2007-06-13 10:40:00,29.93,29.99,29.92,29.98,36624.77558348294,12.5209,12.546,12.5167,12.5418,36624.7756
2007-06-13 10:50:00,29.98,29.99,29.94,29.94,44703.77019748653,12.5418,12.546,12.525,12.525,44703.7702
2007-06-13 11:00:00,29.94,30.02,29.93,30.01,89587.07360861757,12.525,12.5585,12.5209,12.5543,89587.0736
2007-06-13 11:10:00,30.01,30.05,29.98,30.03,54937.16337522441,12.5543,12.5711,12.5418,12.5627,54937.1634
2007-06-13 11:20:00,30.03,30.05,29.99,30.05,41113.10592459604,12.5627,12.5711,12.546,12.5711,41113.1059
2007-06-13 11:30:00,30.05,30.05,30.03,30.05,46140.03590664272,12.5711,12.5711,12.5627,12.5711,46140.0359
2007-06-13 11:40:00,30.04,30.08,30.02,30.08,66606.82226211848,12.5669,12.5836,12.5585,12.5836,66606.8223
2007-06-13 11:50:00,30.08,30.13,30.04,30.12,56552.96229802513,12.5836,12.6045,12.5669,12.6003,56552.9623
2007-06-13 12:00:00,30.12,30.13,30.08,30.09,52064.63195691202,12.6003,12.6045,12.5836,12.5878,52064.632
2007-06-13 12:10:00,30.09,30.12,30.07,30.09,49730.7001795332,12.5878,12.6003,12.5794,12.5878,49730.7002
2007-06-13 12:20:00,30.09,30.1,30.08,30.1,49730.7001795332,12.5878,12.592,12.5836,12.592,49730.7002
2007-06-13 12:30:00,30.1,30.13,30.08,30.11,59425.49371633752,12.592,12.6045,12.5836,12.5962,59425.4937
2007-06-13 12:40:00,30.12,30.13,30.07,30.07,47037.70197486534,12.6003,12.6045,12.5794,12.5794,47037.702
2007-06-13 12:50:00,30.07,30.09,30.04,30.05,66427.28904847396,12.5794,12.5878,12.5669,12.5711,66427.289
2007-06-13 13:00:00,30.05,30.07,30.02,30.05,55655.29622980251,12.5711,12.5794,12.5585,12.5711,55655.2962
2007-06-13 13:10:00,30.06,30.12,30.05,30.08,80251.34649910232,12.5752,12.6003,12.5711,12.5836,80251.3465
2007-06-13 13:20:00,30.08,30.08,30.05,30.08,61759.42549371633,12.5836,12.5836,12.5711,12.5836,61759.4255
2007-06-13 13:30:00,30.07,30.12,30.04,30.11,69658.88689407539,12.5794,12.6003,12.5669,12.5962,69658.8869
2007-06-13 13:40:00,30.09,30.12,30.06,30.09,50089.76660682225,12.5878,12.6003,12.5752,12.5878,50089.7666
2007-06-13 13:50:00,30.1,30.11,30.07,30.09,69658.88689407539,12.592,12.5962,12.5794,12.5878,69658.8869
2007-06-13 14:00:00,30.09,30.17,30.09,30.14,87791.74147217233,12.5878,12.6213,12.5878,12.6087,87791.7415
2007-06-13 14:10:00,30.13,30.19,30.12,30.13,120466.78635547576,12.6045,12.6296,12.6003,12.6045,120466.7864
2007-06-13 14:20:00,30.13,30.19,30.12,30.14,59066.427289048464,12.6045,12.6296,12.6003,12.6087,59066.4273
2007-06-13 14:30:00,30.13,30.15,30.12,30.15,48114.90125673249,12.6045,12.6129,12.6003,12.6129,48114.9013
2007-06-13 14:40:00,30.15,30.19,30.12,30.18,50807.89946140035,12.6129,12.6296,12.6003,12.6254,50807.8995
2007-06-13 14:50:00,30.18,30.26,30.17,30.26,57091.5619389587,12.6254,12.6589,12.6213,12.6589,57091.5619
2007-06-13 15:00:00,30.26,30.29,30.22,30.23,42190.30520646319,12.6589,12.6715,12.6422,12.6464,42190.3052
2007-06-13 15:10:00,30.23,30.25,30.18,30.2,42010.77199281866,12.6464,12.6547,12.6254,12.6338,42010.772
2007-06-13 15:20:00,30.19,30.21,30.13,30.17,62657.09156193895,12.6296,12.638,12.6045,12.6213,62657.0916
2007-06-13 15:30:00,30.16,30.23,30.16,30.22,48833.03411131058,12.6171,12.6464,12.6171,12.6422,48833.0341
2007-06-13 15:40:00,30.22,30.27,30.22,30.26,55834.82944344703,12.6422,12.6631,12.6422,12.6589,55834.8294
2007-06-13 15:50:00,30.26,30.34,30.26,30.32,134649.91023339317,12.6589,12.6924,12.6589,12.684,134649.9102
2007-06-14 09:30:00,30.3,30.3,30.19,30.29,36983.84201077199,12.6756,12.6756,12.6296,12.6715,36983.842
2007-06-14 09:40:00,30.27,30.33,30.25,30.27,57271.09515260322,12.6631,12.6882,12.6547,12.6631,57271.0952
2007-06-14 09:50:00,30.27,30.28,30.24,30.27,65170.55655296229,12.6631,12.6673,12.6505,12.6631,65170.5566
2007-06-14 10:00:00,30.27,30.28,30.25,30.27,43985.637342908434,12.6631,12.6673,12.6547,12.6631,43985.6373
2007-06-14 10:10:00,30.27,30.28,30.12,30.12,65350.08976660681,12.6631,12.6673,12.6003,12.6003,65350.0898
2007-06-14 10:20:00,30.13,30.24,30.07,30.22,98204.66786355474,12.6045,12.6505,12.5794,12.6422,98204.6679
2007-06-14 10:30:00,30.23,30.25,30.16,30.19,84380.61041292638,12.6464,12.6547,12.6171,12.6296,84380.6104
2007-06-14 10:40:00,30.19,30.24,30.18,30.21,30341.1131059246,12.6296,12.6505,12.6254,12.638,30341.1131
2007-06-14 10:50:00,30.19,30.21,30.13,30.18,50807.89946140035,12.6296,12.638,12.6045,12.6254,50807.8995
2007-06-14 11:00:00,30.17,30.21,30.17,30.19,39138.24057450628,12.6213,12.638,12.6213,12.6296,39138.2406
2007-06-14 11:10:00,30.18,30.19,30.15,30.19,116157.98922800717,12.6254,12.6296,12.6129,12.6296,116157.9892
2007-06-14 11:20:00,30.2,30.27,30.19,30.2,42010.77199281866,12.6338,12.6631,12.6296,12.6338,42010.772
2007-06-14 11:30:00,30.21,30.22,30.18,30.18,21364.45242369838,12.638,12.6422,12.6254,12.6254,21364.4524
2007-06-14 11:40:00,30.18,30.18,30.08,30.08,44165.17055655296,12.6254,12.6254,12.5836,12.5836,44165.1706
2007-06-14 11:50:00,30.08,30.13,30.03,30.09,73788.15080789945,12.5836,12.6045,12.5627,12.5878,73788.1508
2007-06-14 12:00:00,30.09,30.13,30.08,30.12,31238.779174147214,12.5878,12.6045,12.5836,12.6003,31238.7792
2007-06-14 12:10:00,30.12,30.15,30.1,30.14,37522.44165170556,12.6003,12.6129,12.592,12.6087,37522.4417
2007-06-14 12:20:00,30.15,30.17,30.14,30.16,31777.378815080785,12.6129,12.6213,12.6087,12.6171,31777.3788
2007-06-14 12:30:00,30.16,30.17,30.14,30.17,45242.3698384201,12.6171,12.6213,12.6087,12.6213,45242.3698
2007-06-14 12:40:00,30.16,30.17,30.13,30.14,28545.78096947935,12.6171,12.6213,12.6045,12.6087,28545.781
2007-06-14 12:50:00,30.15,30.19,30.13,30.15,28725.314183123875,12.6129,12.6296,12.6045,12.6129,28725.3142
2007-06-14 13:00:00,30.15,30.17,30.11,30.13,312387.79174147215,12.6129,12.6213,12.5962,12.6045,312387.7917
2007-06-14 13:10:00,30.13,30.13,30.07,30.07,24057.450628366245,12.6045,12.6045,12.5794,12.5794,24057.4506
2007-06-14 13:20:00,30.08,30.09,30.04,30.05,18491.921005386,12.5836,12.5878,12.5669,12.5711,18491.921
2007-06-14 13:30:00,30.05,30.07,30.02,30.07,21184.919210053857,12.5711,12.5794,12.5585,12.5794,21184.9192
2007-06-14 13:40:00,30.06,30.08,30.06,30.08,19210.05385996409,12.5752,12.5836,12.5752,12.5836,19210.0539
2007-06-14 13:50:00,30.08,30.09,30.06,30.09,23877.91741472172,12.5836,12.5878,12.5752,12.5878,23877.9174
2007-06-14 14:00:00,30.08,30.1,30.06,30.08,31597.84560143626,12.5836,12.592,12.5752,12.5836,31597.8456
2007-06-14 14:10:00,30.08,30.14,30.08,30.13,25314.183123877912,12.5836,12.6087,12.5836,12.6045,25314.1831
2007-06-14 14:20:00,30.13,30.14,30.1,30.11,38958.70736086175,12.6045,12.6087,12.592,12.5962,38958.7074
2007-06-14 14:30:00,30.11,30.14,30.1,30.13,61938.95870736085,12.5962,12.6087,12.592,12.6045,61938.9587
2007-06-14 14:40:00,30.13,30.16,30.13,30.14,50628.36624775583,12.6045,12.6171,12.6045,12.6087,50628.3662
2007-06-14 14:50:00,30.16,30.16,30.13,30.15,31418.31238779173,12.6171,12.6171,12.6045,12.6129,31418.3124
2007-06-14 15:00:00,30.16,30.17,30.14,30.16,37701.97486535009,12.6171,12.6213,12.6087,12.6171,37701.9749
2007-06-14 15:10:00,30.16,30.18,30.12,30.17,51885.098743267496,12.6171,12.6254,12.6003,12.6213,51885.0987
2007-06-14 15:20:00,30.18,30.21,30.16,30.18,66965.88868940753,12.6254,12.638,12.6171,12.6254,66965.8887
2007-06-14 15:30:00,30.18,30.23,30.18,30.22,102154.39856373428,12.6254,12.6464,12.6254,12.6422,102154.3986
2007-06-14 15:40:00,30.22,30.23,30.19,30.23,92639.1382405745,12.6422,12.6464,12.6296,12.6464,92639.1382
2007-06-14 15:50:00,30.22,30.23,30.18,30.19,113644.52423698382,12.6422,12.6464,12.6254,12.6296,113644.5242
2007-06-15 09:30:00,30.38,30.48,30.38,30.46,273788.1508078994,12.7091,12.7509,12.7091,12.7426,273788.1508
2007-06-15 09:40:00,30.46,30.57,30.4,30.52,41651.70556552961,12.7426,12.7886,12.7175,12.7677,41651.7056
2007-06-15 09:50:00,30.52,30.53,30.41,30.46,37163.37522441651,12.7677,12.7719,12.7217,12.7426,37163.3752
2007-06-15 10:00:00,30.45,30.54,30.42,30.5,31597.84560143626,12.7384,12.776,12.7258,12.7593,31597.8456
2007-06-15 10:10:00,30.51,30.52,30.45,30.46,26929.98204667864,12.7635,12.7677,12.7384,12.7426,26929.982
2007-06-15 10:20:00,30.46,30.49,30.36,30.37,34290.84380610412,12.7426,12.7551,12.7007,12.7049,34290.8438
2007-06-15 10:30:00,30.38,30.39,30.32,30.33,62657.09156193895,12.7091,12.7133,12.684,12.6882,62657.0916
2007-06-15 10:40:00,30.33,30.35,30.31,30.32,34290.84380610412,12.6882,12.6966,12.6798,12.684,34290.8438
2007-06-15 10:50:00,30.32,30.36,30.29,30.3,32854.57809694793,12.684,12.7007,12.6715,12.6756,32854.5781
2007-06-15 11:00:00,30.31,30.34,30.3,30.34,27109.515260323155,12.6798,12.6924,12.6756,12.6924,27109.5153
2007-06-15 11:10:00,30.35,30.35,30.31,30.35,27109.515260323155,12.6966,12.6966,12.6798,12.6966,27109.5153
2007-06-15 11:20:00,30.35,30.36,30.3,30.3,32136.445242369835,12.6966,12.7007,12.6756,12.6756,32136.4452
2007-06-15 11:30:00,30.32,30.34,30.3,30.34,32854.57809694793,12.684,12.6924,12.6756,12.6924,32854.5781
2007-06-15 11:40:00,30.33,30.36,30.32,30.36,13824.057450628365,12.6882,12.7007,12.684,12.7007,13824.0575
2007-06-15 11:50:00,30.36,30.36,30.31,30.32,28186.7145421903,12.7007,12.7007,12.6798,12.684,28186.7145
2007-06-15 12:00:00,30.32,30.35,30.3,30.3,36983.84201077199,12.684,12.6966,12.6756,12.6756,36983.842
2007-06-15 12:10:00,30.3,30.3,30.25,30.27,17414.721723518847,12.6756,12.6756,12.6547,12.6631,17414.7217
2007-06-15 12:20:00,30.27,30.27,30.22,30.22,22082.58527827648,12.6631,12.6631,12.6422,12.6422,22082.5853
2007-06-15 12:30:00,30.22,30.25,30.22,30.23,29802.51346499101,12.6422,12.6547,12.6422,12.6464,29802.5135
2007-06-15 12:40:00,30.24,30.26,30.23,30.24,37881.50807899461,12.6505,12.6589,12.6464,12.6505,37881.5081
2007-06-15 12:50:00,30.25,30.25,30.21,30.23,13644.52423698384,12.6547,12.6547,12.638,12.6464,13644.5242
2007-06-15 13:00:00,30.23,30.25,30.18,30.19,29084.38061041292,12.6464,12.6547,12.6254,12.6296,29084.3806
2007-06-15 13:10:00,30.19,30.21,30.18,30.18,14901.256732495507,12.6296,12.638,12.6254,12.6254,14901.2567
2007-06-15 13:20:00,30.18,30.19,30.17,30.18,31956.91202872531,12.6254,12.6296,12.6213,12.6254,31956.912
2007-06-15 13:30:00,30.18,30.21,30.18,30.21,21364.45242369838,12.6254,12.638,12.6254,12.638,21364.4524
2007-06-15 13:40:00,30.2,30.21,30.17,30.17,42728.90484739676,12.6338,12.638,12.6213,12.6213,42728.9048
2007-06-15 13:50:00,30.18,30.22,30.17,30.22,21543.985637342907,12.6254,12.6422,12.6213,12.6422,21543.9856
2007-06-15 14:00:00,30.2,30.21,30.16,30.16,21005.38599640933,12.6338,12.638,12.6171,12.6171,21005.386
2007-06-15 14:10:00,30.15,30.2,30.13,30.19,38599.64093357271,12.6129,12.6338,12.6045,12.6296,38599.6409
2007-06-15 14:20:00,30.19,30.19,30.16,30.16,25493.71633752244,12.6296,12.6296,12.6171,12.6171,25493.7163
2007-06-15 14:30:00,30.17,30.2,30.15,30.19,27468.581687612204,12.6213,12.6338,12.6129,12.6296,27468.5817
2007-06-15 14:40:00,30.18,30.19,30.17,30.18,43626.57091561938,12.6254,12.6296,12.6213,12.6254,43626.5709
2007-06-15 14:50:00,30.18,30.18,30.14,30.16,67145.42190305206,12.6254,12.6254,12.6087,12.6171,67145.4219
2007-06-15 15:00:00,30.16,30.16,30.11,30.14,79892.28007181328,12.6171,12.6171,12.5962,12.6087,79892.2801
2007-06-15 15:10:00,30.14,30.14,30.11,30.13,52244.16517055655,12.6087,12.6087,12.5962,12.6045,52244.1652
2007-06-15 15:20:00,30.13,30.16,30.09,30.1,64272.89048473967,12.6045,12.6171,12.5878,12.592,64272.8905
2007-06-15 15:30:00,30.11,30.11,30.07,30.09,105385.99640933573,12.5962,12.5962,12.5794,12.5878,105385.9964
2007-06-15 15:40:00,30.09,30.14,30.07,30.14,75583.4829443447,12.5878,12.6087,12.5794,12.6087,75583.4829
2007-06-15 15:50:00,30.14,30.16,30.07,30.12,144703.7701974865,12.6087,12.6171,12.5794,12.6003,144703.7702
2007-06-18 09:30:00,30.36,30.39,30.26,30.26,33034.11131059245,12.7007,12.7133,12.6589,12.6589,33034.1113
2007-06-18 09:40:00,30.27,30.35,30.26,30.27,120825.8527827648,12.6631,12.6966,12.6589,12.6631,120825.8528
2007-06-18 09:50:00,30.27,30.27,30.22,30.22,21903.05206463196,12.6631,12.6631,12.6422,12.6422,21903.0521
2007-06-18 10:00:00,30.22,30.22,30.1,30.13,22800.71813285457,12.6422,12.6422,12.592,12.6045,22800.7181
2007-06-18 10:10:00,30.13,30.17,30.09,30.11,23159.784560143624,12.6045,12.6213,12.5878,12.5962,23159.7846
2007-06-18 10:20:00,30.11,30.17,30.09,30.16,30879.712746858164,12.5962,12.6213,12.5878,12.6171,30879.7127
2007-06-18 10:30:00,30.16,30.22,30.16,30.21,19748.653500897664,12.6171,12.6422,12.6171,12.638,19748.6535
2007-06-18 10:40:00,30.22,30.27,30.22,30.23,24955.116696588862,12.6422,12.6631,12.6422,12.6464,24955.1167
2007-06-18 10:50:00,30.25,30.27,30.22,30.25,16517.055655296226,12.6547,12.6631,12.6422,12.6547,16517.0557
2007-06-18 11:00:00,30.25,30.26,30.22,30.22,20646.319569120285,12.6547,12.6589,12.6422,12.6422,20646.3196
2007-06-18 11:10:00,30.22,30.24,30.21,30.23,25673.24955116696,12.6422,12.6505,12.638,12.6464,25673.2496
2007-06-18 11:20:00,30.23,30.25,30.17,30.18,64272.89048473967,12.6464,12.6547,12.6213,12.6254,64272.8905
2007-06-18 11:30:00,30.18,30.18,30.13,30.15,29982.046678635543,12.6254,12.6254,12.6045,12.6129,29982.0467
2007-06-18 11:40:00,30.15,30.19,30.15,30.16,22980.2513464991,12.6129,12.6296,12.6129,12.6171,22980.2513
2007-06-18 11:50:00,30.16,30.17,30.15,30.16,7540.394973070017,12.6171,12.6213,12.6129,12.6171,7540.395
2007-06-18 12:00:00,30.17,30.17,30.16,30.17,24416.51705565529,12.6213,12.6213,12.6171,12.6213,24416.5171
2007-06-18 12:10:00,30.17,30.18,30.16,30.17,29443.44703770197,12.6213,12.6254,12.6171,12.6213,29443.447
2007-06-18 12:20:00,30.18,30.18,30.14,30.15,16517.055655296226,12.6254,12.6254,12.6087,12.6129,16517.0557
2007-06-18 12:30:00,30.14,30.16,30.14,30.14,31956.91202872531,12.6087,12.6171,12.6087,12.6087,31956.912
2007-06-18 12:40:00,30.14,30.18,30.14,30.17,37163.37522441651,12.6087,12.6254,12.6087,12.6213,37163.3752
2007-06-18 12:50:00,30.18,30.18,30.17,30.17,13464.991023339317,12.6254,12.6254,12.6213,12.6213,13464.991
2007-06-18 13:00:00,30.17,30.17,30.11,30.12,26929.98204667864,12.6213,12.6213,12.5962,12.6003,26929.982
2007-06-18 13:10:00,30.11,30.13,30.11,30.13,58886.89407540394,12.5962,12.6045,12.5962,12.6045,58886.8941
2007-06-18 13:20:00,30.13,30.13,30.12,30.12,16157.989228007178,12.6045,12.6045,12.6003,12.6003,16157.9892
2007-06-18 13:30:00,30.12,30.13,30.12,30.12,24596.050269299816,12.6003,12.6045,12.6003,12.6003,24596.0503
2007-06-18 13:40:00,30.12,30.12,30.09,30.11,45780.96947935368,12.6003,12.6003,12.5878,12.5962,45780.9695
2007-06-18 13:50:00,30.11,30.12,30.09,30.1,36086.175942549366,12.5962,12.6003,12.5878,12.592,36086.1759
2007-06-18 14:00:00,30.1,30.11,30.07,30.08,37522.44165170556,12.592,12.5962,12.5794,12.5836,37522.4417
2007-06-18 14:10:00,30.07,30.09,30.07,30.07,22082.58527827648,12.5794,12.5878,12.5794,12.5794,22082.5853
2007-06-18 14:20:00,30.07,30.09,30.07,30.09,105565.52962298023,12.5794,12.5878,12.5794,12.5878,105565.5296
2007-06-18 14:30:00,30.09,30.13,30.09,30.13,106104.1292639138,12.5878,12.6045,12.5878,12.6045,106104.1293
2007-06-18 14:40:00,30.13,30.13,30.1,30.12,40933.57271095152,12.6045,12.6045,12.592,12.6003,40933.5727
2007-06-18 14:50:00,30.12,30.12,30.07,30.09,48294.43447037701,12.6003,12.6003,12.5794,12.5878,48294.4345
2007-06-18 15:00:00,30.08,30.13,30.08,30.13,57271.09515260322,12.5836,12.6045,12.5836,12.6045,57271.0952
2007-06-18 15:10:00,30.13,30.13,30.11,30.13,17055.6552962298,12.6045,12.6045,12.5962,12.6045,17055.6553
2007-06-18 15:20:00,30.13,30.14,30.13,30.13,16337.522441651705,12.6045,12.6087,12.6045,12.6045,16337.5224
2007-06-18 15:30:00,30.14,30.19,30.13,30.18,120646.31956912029,12.6087,12.6296,12.6045,12.6254,120646.3196
2007-06-18 15:40:00,30.19,30.19,30.14,30.15,62477.55834829443,12.6296,12.6296,12.6087,12.6129,62477.5583
2007-06-18 15:50:00,30.15,30.17,30.14,30.14,70197.48653500897,12.6129,12.6213,12.6087,12.6087,70197.4865
2007-06-19 09:30:00,30.17,30.18,30.12,30.12,39497.30700179533,12.6213,12.6254,12.6003,12.6003,39497.307
2007-06-19 09:40:00,30.12,30.18,30.1,30.15,31418.31238779173,12.6003,12.6254,12.592,12.6129,31418.3124
2007-06-19 09:50:00,30.14,30.16,30.08,30.09,52423.69838420107,12.6087,12.6171,12.5836,12.5878,52423.6984
2007-06-19 10:00:00,30.09,30.09,30.07,30.07,36086.175942549366,12.5878,12.5878,12.5794,12.5794,36086.1759
2007-06-19 10:10:00,30.07,30.12,30.04,30.12,81867.14542190304,12.5794,12.6003,12.5669,12.6003,81867.1454
2007-06-19 10:20:00,30.11,30.19,30.11,30.19,27289.04847396768,12.5962,12.6296,12.5962,12.6296,27289.0485
2007-06-19 10:30:00,30.19,30.27,30.19,30.26,43087.97127468581,12.6296,12.6631,12.6296,12.6589,43087.9713
2007-06-19 10:40:00,30.26,30.27,30.23,30.26,43447.037701974856,12.6589,12.6631,12.6464,12.6589,43447.0377
2007-06-19 10:50:00,30.27,30.3,30.26,30.3,44165.17055655296,12.6631,12.6756,12.6589,12.6756,44165.1706
2007-06-19 11:00:00,30.29,30.3,30.26,30.29,38061.04129263913,12.6715,12.6756,12.6589,12.6715,38061.0413
2007-06-19 11:10:00,30.29,30.35,30.29,30.32,64093.35727109514,12.6715,12.6966,12.6715,12.684,64093.3573
2007-06-19 11:20:00,30.32,30.33,30.29,30.32,38958.70736086175,12.684,12.6882,12.6715,12.684,38958.7074
2007-06-19 11:30:00,30.32,30.32,30.27,30.29,34649.91023339317,12.684,12.684,12.6631,12.6715,34649.9102
2007-06-19 11:40:00,30.29,30.32,30.29,30.32,15619.389587073609,12.6715,12.684,12.6715,12.684,15619.3896
2007-06-19 11:50:00,30.32,30.36,30.32,30.35,35906.642728904844,12.684,12.7007,12.684,12.6966,35906.6427
2007-06-19 12:00:00,30.35,30.37,30.34,30.35,93357.2710951526,12.6966,12.7049,12.6924,12.6966,93357.2711
2007-06-19 12:10:00,30.34,30.35,30.31,30.34,43447.037701974856,12.6924,12.6966,12.6798,12.6924,43447.0377
2007-06-19 12:20:00,30.35,30.36,30.34,30.36,24775.58348294434,12.6966,12.7007,12.6924,12.7007,24775.5835
2007-06-19 12:30:00,30.36,30.47,30.36,30.47,29802.51346499101,12.7007,12.7468,12.7007,12.7468,29802.5135
2007-06-19 12:40:00,30.47,30.52,30.46,30.49,24775.58348294434,12.7468,12.7677,12.7426,12.7551,24775.5835
2007-06-19 12:50:00,30.49,30.54,30.49,30.53,28186.7145421903,12.7551,12.776,12.7551,12.7719,28186.7145
2007-06-19 13:00:00,30.53,30.53,30.5,30.51,48114.90125673249,12.7719,12.7719,12.7593,12.7635,48114.9013
2007-06-19 13:10:00,30.52,30.61,30.51,30.54,87432.67504488329,12.7677,12.8053,12.7635,12.776,87432.675
2007-06-19 13:20:00,30.54,30.57,30.51,30.52,44165.17055655296,12.776,12.7886,12.7635,12.7677,44165.1706
2007-06-19 13:30:00,30.52,30.54,30.51,30.52,31956.91202872531,12.7677,12.776,12.7635,12.7677,31956.912
2007-06-19 13:40:00,30.52,30.55,30.52,30.55,18312.38779174147,12.7677,12.7802,12.7677,12.7802,18312.3878
2007-06-19 13:50:00,30.54,30.57,30.53,30.56,26570.915619389583,12.776,12.7886,12.7719,12.7844,26570.9156
2007-06-19 14:00:00,30.56,30.59,30.54,30.59,65529.62298025133,12.7844,12.797,12.776,12.797,65529.623
2007-06-19 14:10:00,30.59,30.72,30.59,30.68,198563.73429084377,12.797,12.8513,12.797,12.8346,198563.7343
2007-06-19 14:20:00,30.67,30.71,30.64,30.69,79533.21364452422,12.8304,12.8472,12.8179,12.8388,79533.2136
2007-06-19 14:30:00,30.7,30.75,30.67,30.72,89228.00718132853,12.843,12.8639,12.8304,12.8513,89228.0072
2007-06-19 14:40:00,30.73,30.74,30.72,30.74,46140.03590664272,12.8555,12.8597,12.8513,12.8597,46140.0359
2007-06-19 14:50:00,30.73,30.77,30.73,30.76,58168.76122082584,12.8555,12.8723,12.8555,12.8681,58168.7612
2007-06-19 15:00:00,30.76,30.83,30.75,30.82,65350.08976660681,12.8681,12.8974,12.8639,12.8932,65350.0898
2007-06-19 15:10:00,30.83,30.84,30.8,30.82,119569.12028725311,12.8974,12.9015,12.8848,12.8932,119569.1203
2007-06-19 15:20:00,30.82,30.84,30.77,30.79,141472.17235188506,12.8932,12.9015,12.8723,12.8806,141472.1724
2007-06-19 15:30:00,30.79,30.8,30.75,30.75,49012.56732495511,12.8806,12.8848,12.8639,12.8639,49012.5673
2007-06-19 15:40:00,30.76,30.79,30.71,30.73,277199.2818671454,12.8681,12.8806,12.8472,12.8555,277199.2819
2007-06-19 15:50:00,30.73,30.75,30.67,30.69,126391.38240574504,12.8555,12.8639,12.8304,12.8388,126391.3824
2007-06-20 09:30:00,30.69,30.78,30.58,30.63,31418.31238779173,12.8388,12.8764,12.7928,12.8137,31418.3124
2007-06-20 09:40:00,30.65,30.75,30.58,30.58,31238.779174147214,12.8221,12.8639,12.7928,12.7928,31238.7792
2007-06-20 09:50:00,30.6,30.64,30.56,30.6,24596.050269299816,12.8011,12.8179,12.7844,12.8011,24596.0503
2007-06-20 10:00:00,30.58,30.61,30.55,30.58,59066.427289048464,12.7928,12.8053,12.7802,12.7928,59066.4273
2007-06-20 10:10:00,30.57,30.6,30.53,30.56,63913.82405745062,12.7886,12.8011,12.7719,12.7844,63913.8241
2007-06-20 10:20:00,30.57,30.57,30.5,30.51,46678.6355475763,12.7886,12.7886,12.7593,12.7635,46678.6355
2007-06-20 10:30:00,30.5,30.61,30.49,30.58,58348.294434470365,12.7593,12.8053,12.7551,12.7928,58348.2944
2007-06-20 10:40:00,30.6,30.64,30.59,30.62,9694.793536804307,12.8011,12.8179,12.797,12.8095,9694.7935
2007-06-20 10:50:00,30.63,30.63,30.58,30.6,7899.461400359065,12.8137,12.8137,12.7928,12.8011,7899.4614
2007-06-20 11:00:00,30.6,30.61,30.56,30.6,23698.384201077195,12.8011,12.8053,12.7844,12.8011,23698.3842
2007-06-20 11:10:00,30.6,30.61,30.54,30.6,35727.10951526032,12.8011,12.8053,12.776,12.8011,35727.1095
2007-06-20 11:20:00,30.6,30.72,30.59,30.71,21005.38599640933,12.8011,12.8513,12.797,12.8472,21005.386
2007-06-20 11:30:00,30.7,30.7,30.61,30.64,31059.24596050269,12.843,12.843,12.8053,12.8179,31059.246
2007-06-20 11:40:00,30.64,30.7,30.64,30.7,22082.58527827648,12.8179,12.843,12.8179,12.843,22082.5853
2007-06-20 11:50:00,30.69,30.72,30.67,30.69,22082.58527827648,12.8388,12.8513,12.8304,12.8388,22082.5853
2007-06-20 12:00:00,30.68,30.7,30.65,30.67,43087.97127468581,12.8346,12.843,12.8221,12.8304,43087.9713
2007-06-20 12:10:00,30.68,30.78,30.68,30.77,16517.055655296226,12.8346,12.8764,12.8346,12.8723,16517.0557
2007-06-20 12:20:00,30.78,30.8,30.76,30.77,15260.323159784555,12.8764,12.8848,12.8681,12.8723,15260.3232
2007-06-20 12:30:00,30.77,30.79,30.77,30.78,7001.795332136444,12.8723,12.8806,12.8723,12.8764,7001.7953
2007-06-20 12:40:00,30.77,30.79,30.76,30.79,10412.926391382403,12.8723,12.8806,12.8681,12.8806,10412.9264
2007-06-20 12:50:00,30.79,30.79,30.76,30.77,6822.26211849192,12.8806,12.8806,12.8681,12.8723,6822.2621
2007-06-20 13:00:00,30.76,30.76,30.7,30.7,10951.526032315976,12.8681,12.8681,12.843,12.843,10951.526
2007-06-20 13:10:00,30.7,30.7,30.64,30.65,37881.50807899461,12.843,12.843,12.8179,12.8221,37881.5081
2007-06-20 13:20:00,30.65,30.67,30.64,30.66,34111.3105924596,12.8221,12.8304,12.8179,12.8262,34111.3106
2007-06-20 13:30:00,30.65,30.67,30.65,30.66,9874.326750448832,12.8221,12.8304,12.8221,12.8262,9874.3268
2007-06-20 13:40:00,30.66,30.66,30.62,30.62,23518.85098743267,12.8262,12.8262,12.8095,12.8095,23518.851
2007-06-20 13:50:00,30.62,30.65,30.58,30.64,43626.57091561938,12.8095,12.8221,12.7928,12.8179,43626.5709
2007-06-20 14:00:00,30.64,30.7,30.61,30.7,49371.63375224416,12.8179,12.843,12.8053,12.843,49371.6338
2007-06-20 14:10:00,30.7,30.7,30.61,30.62,15978.456014362657,12.843,12.843,12.8053,12.8095,15978.456
2007-06-20 14:20:00,30.62,30.65,30.58,30.65,54757.63016157989,12.8095,12.8221,12.7928,12.8221,54757.6302
2007-06-20 14:30:00,30.65,30.66,30.56,30.56,25852.782764811487,12.8221,12.8262,12.7844,12.7844,25852.7828
2007-06-20 14:40:00,30.56,30.65,30.56,30.64,203231.5978456014,12.7844,12.8221,12.7844,12.8179,203231.5978
2007-06-20 14:50:00,30.64,30.66,30.62,30.66,35008.97666068222,12.8179,12.8262,12.8095,12.8262,35008.9767
2007-06-20 15:00:00,30.65,30.67,30.62,30.65,51346.49910233392,12.8221,12.8304,12.8095,12.8221,51346.4991
2007-06-20 15:10:00,30.65,30.66,30.64,30.65,18671.45421903052,12.8221,12.8262,12.8179,12.8221,18671.4542
2007-06-20 15:20:00,30.64,30.67,30.62,30.64,64452.42369838419,12.8179,12.8304,12.8095,12.8179,64452.4237
2007-06-20 15:30:00,30.64,30.65,30.62,30.64,96588.86894075402,12.8179,12.8221,12.8095,12.8179,96588.8689
2007-06-20 15:40:00,30.64,30.65,30.63,30.64,61938.95870736085,12.8179,12.8221,12.8137,12.8179,61938.9587
2007-06-20 15:50:00,30.64,30.64,30.56,30.6,169479.35368043085,12.8179,12.8179,12.7844,12.8011,169479.3537
2007-06-21 09:30:00,30.59,30.59,30.45,30.45,50448.8330341113,12.797,12.797,12.7384,12.7384,50448.833
2007-06-21 09:40:00,30.45,30.45,30.35,30.36,28725.314183123875,12.7384,12.7384,12.6966,12.7007,28725.3142
2007-06-21 09:50:00,30.37,30.42,30.36,30.41,31597.84560143626,12.7049,12.7258,12.7007,12.7217,31597.8456
2007-06-21 10:00:00,30.4,30.53,30.4,30.53,25493.71633752244,12.7175,12.7719,12.7175,12.7719,25493.7163
2007-06-21 10:10:00,30.52,30.6,30.45,30.6,24057.450628366245,12.7677,12.8011,12.7384,12.8011,24057.4506
2007-06-21 10:20:00,30.58,30.69,30.56,30.64,35188.509874326744,12.7928,12.8388,12.7844,12.8179,35188.5099
2007-06-21 10:30:00,30.64,30.66,30.57,30.63,14901.256732495507,12.8179,12.8262,12.7886,12.8137,14901.2567
2007-06-21 10:40:00,30.64,30.7,30.6,30.66,26032.31597845601,12.8179,12.843,12.8011,12.8262,26032.316
2007-06-21 10:50:00,30.66,30.68,30.58,30.61,50269.29982046678,12.8262,12.8346,12.7928,12.8053,50269.2998
2007-06-21 11:00:00,30.61,30.61,30.52,30.52,56373.4290843806,12.8053,12.8053,12.7677,12.7677,56373.4291
2007-06-21 11:10:00,30.52,30.58,30.51,30.55,41113.10592459604,12.7677,12.7928,12.7635,12.7802,41113.1059
2007-06-21 11:20:00,30.56,30.56,30.52,30.53,17594.254937163372,12.7844,12.7844,12.7677,12.7719,17594.2549
2007-06-21 11:30:00,30.53,30.57,30.5,30.52,28725.314183123875,12.7719,12.7886,12.7593,12.7677,28725.3142
2007-06-21 11:40:00,30.5,30.57,30.5,30.53,10951.526032315976,12.7593,12.7886,12.7593,12.7719,10951.526
2007-06-21 11:50:00,30.53,30.55,30.45,30.52,20466.78635547576,12.7719,12.7802,12.7384,12.7677,20466.7864
2007-06-21 12:00:00,30.55,30.61,30.55,30.56,32675.04488330341,12.7802,12.8053,12.7802,12.7844,32675.0449
2007-06-21 12:10:00,30.55,30.58,30.51,30.51,13464.991023339317,12.7802,12.7928,12.7635,12.7635,13464.991
2007-06-21 12:20:00,30.5,30.51,30.46,30.5,24236.98384201077,12.7593,12.7635,12.7426,12.7593,24236.9838
2007-06-21 12:30:00,30.49,30.49,30.43,30.46,35008.97666068222,12.7551,12.7551,12.73,12.7426,35008.9767
2007-06-21 12:40:00,30.47,30.53,30.47,30.51,23518.85098743267,12.7468,12.7719,12.7468,12.7635,23518.851
2007-06-21 12:50:00,30.5,30.5,30.47,30.48,9874.326750448832,12.7593,12.7593,12.7468,12.7509,9874.3268
2007-06-21 13:00:00,30.49,30.53,30.48,30.53,25314.183123877912,12.7551,12.7719,12.7509,12.7719,25314.1831
2007-06-21 13:10:00,30.53,30.59,30.52,30.59,18850.987432675043,12.7719,12.797,12.7677,12.797,18850.9874
2007-06-21 13:20:00,30.59,30.59,30.55,30.58,14362.657091561938,12.797,12.797,12.7802,12.7928,14362.6571
2007-06-21 13:30:00,30.58,30.64,30.57,30.64,21723.518850987428,12.7928,12.8179,12.7886,12.8179,21723.5189
2007-06-21 13:40:00,30.64,30.65,30.62,30.64,12926.391382405744,12.8179,12.8221,12.8095,12.8179,12926.3914
2007-06-21 13:50:00,30.64,30.65,30.6,30.61,19748.653500897664,12.8179,12.8221,12.8011,12.8053,19748.6535
2007-06-21 14:00:00,30.63,30.64,30.59,30.61,10233.39317773788,12.8137,12.8179,12.797,12.8053,10233.3932
2007-06-21 14:10:00,30.61,30.64,30.58,30.62,32854.57809694793,12.8053,12.8179,12.7928,12.8095,32854.5781
2007-06-21 14:20:00,30.63,30.63,30.6,30.6,11669.658886894074,12.8137,12.8137,12.8011,12.8011,11669.6589
2007-06-21 14:30:00,30.61,30.61,30.51,30.52,30341.1131059246,12.8053,12.8053,12.7635,12.7677,30341.1131
2007-06-21 14:40:00,30.52,30.56,30.51,30.51,12567.324955116695,12.7677,12.7844,12.7635,12.7635,12567.325
2007-06-21 14:50:00,30.51,30.58,30.51,30.57,13824.057450628365,12.7635,12.7928,12.7635,12.7886,13824.0575
2007-06-21 15:00:00,30.58,30.6,30.54,30.55,19569.12028725314,12.7928,12.8011,12.776,12.7802,19569.1203
2007-06-21 15:10:00,30.53,30.55,30.51,30.52,43447.037701974856,12.7719,12.7802,12.7635,12.7677,43447.0377
2007-06-21 15:20:00,30.52,30.54,30.51,30.52,29982.046678635543,12.7677,12.776,12.7635,12.7677,29982.0467
2007-06-21 15:30:00,30.52,30.53,30.52,30.52,68222.6211849192,12.7677,12.7719,12.7677,12.7677,68222.6212
2007-06-21 15:40:00,30.52,30.53,30.49,30.5,238420.1077199281,12.7677,12.7719,12.7551,12.7593,238420.1077
2007-06-21 15:50:00,30.5,30.52,30.5,30.51,76301.6157989228,12.7593,12.7677,12.7593,12.7635,76301.6158
2007-06-22 09:30:00,30.48,30.53,30.23,30.33,44524.236983842005,12.7509,12.7719,12.6464,12.6882,44524.237
2007-06-22 09:40:00,30.36,30.36,30.17,30.19,35906.642728904844,12.7007,12.7007,12.6213,12.6296,35906.6427
2007-06-22 09:50:00,30.2,30.32,30.19,30.31,59784.56014362656,12.6338,12.684,12.6296,12.6798,59784.5601
2007-06-22 10:00:00,30.31,30.35,30.22,30.33,44524.236983842005,12.6798,12.6966,12.6422,12.6882,44524.237
2007-06-22 10:10:00,30.34,30.45,30.31,30.4,120646.31956912029,12.6924,12.7384,12.6798,12.7175,120646.3196
2007-06-22 10:20:00,30.4,30.42,30.33,30.33,37701.97486535009,12.7175,12.7258,12.6882,12.6882,37701.9749
2007-06-22 10:30:00,30.34,30.36,30.3,30.35,48653.50089766606,12.6924,12.7007,12.6756,12.6966,48653.5009
2007-06-22 10:40:00,30.35,30.38,30.34,30.35,21364.45242369838,12.6966,12.7091,12.6924,12.6966,21364.4524
2007-06-22 10:50:00,30.35,30.36,30.31,30.33,152962.29802513463,12.6966,12.7007,12.6798,12.6882,152962.298
2007-06-22 11:00:00,30.33,30.38,30.33,30.37,26391.38240574506,12.6882,12.7091,12.6882,12.7049,26391.3824
2007-06-22 11:10:00,30.36,30.37,30.33,30.34,12208.258527827646,12.7007,12.7049,12.6882,12.6924,12208.2585
2007-06-22 11:20:00,30.33,30.37,30.33,30.35,46858.16876122082,12.6882,12.7049,12.6882,12.6966,46858.1688
2007-06-22 11:30:00,30.36,30.37,30.34,30.36,28725.314183123875,12.7007,12.7049,12.6924,12.7007,28725.3142
2007-06-22 11:40:00,30.36,30.38,30.29,30.31,39317.7737881508,12.7007,12.7091,12.6715,12.6798,39317.7738
2007-06-22 11:50:00,30.32,30.35,30.27,30.35,28545.78096947935,12.684,12.6966,12.6631,12.6966,28545.781
2007-06-22 12:00:00,30.36,30.36,30.23,30.23,42190.30520646319,12.7007,12.7007,12.6464,12.6464,42190.3052
2007-06-22 12:10:00,30.23,30.3,30.21,30.25,51705.565529622974,12.6464,12.6756,12.638,12.6547,51705.5655
2007-06-22 12:20:00,30.23,30.25,30.11,30.11,67863.55475763015,12.6464,12.6547,12.5962,12.5962,67863.5548
2007-06-22 12:30:00,30.12,30.19,30.09,30.18,40394.97307001795,12.6003,12.6296,12.5878,12.6254,40394.9731
2007-06-22 12:40:00,30.18,30.18,30.12,30.17,26929.98204667864,12.6254,12.6254,12.6003,12.6213,26929.982
2007-06-22 12:50:00,30.17,30.17,30.06,30.09,29802.51346499101,12.6213,12.6213,12.5752,12.5878,29802.5135
2007-06-22 13:00:00,30.09,30.09,30.02,30.06,42728.90484739676,12.5878,12.5878,12.5585,12.5752,42728.9048
2007-06-22 13:10:00,30.05,30.12,30.05,30.12,31956.91202872531,12.5711,12.6003,12.5711,12.6003,31956.912
2007-06-22 13:20:00,30.12,30.2,30.12,30.18,32854.57809694793,12.6003,12.6338,12.6003,12.6254,32854.5781
2007-06-22 13:30:00,30.18,30.2,30.15,30.19,24416.51705565529,12.6254,12.6338,12.6129,12.6296,24416.5171
2007-06-22 13:40:00,30.19,30.2,30.14,30.14,15439.856373429082,12.6296,12.6338,12.6087,12.6087,15439.8564
2007-06-22 13:50:00,30.14,30.14,30.08,30.1,65709.15619389586,12.6087,12.6087,12.5836,12.592,65709.1562
2007-06-22 14:00:00,30.1,30.12,30.01,30.01,51526.032315978446,12.592,12.6003,12.5543,12.5543,51526.0323
2007-06-22 14:10:00,30.01,30.04,30.0,30.02,38061.04129263913,12.5543,12.5669,12.5501,12.5585,38061.0413
2007-06-22 14:20:00,30.03,30.04,29.98,30.04,70915.61938958707,12.5627,12.5669,12.5418,12.5669,70915.6194
2007-06-22 14:30:00,30.04,30.06,29.98,30.04,58886.89407540394,12.5669,12.5752,12.5418,12.5669,58886.8941
2007-06-22 14:40:00,30.04,30.07,30.02,30.04,29982.046678635543,12.5669,12.5794,12.5585,12.5669,29982.0467
2007-06-22 14:50:00,30.04,30.09,30.04,30.07,35547.576301615794,12.5669,12.5878,12.5669,12.5794,35547.5763
2007-06-22 15:00:00,30.07,30.09,30.02,30.06,28904.8473967684,12.5794,12.5878,12.5585,12.5752,28904.8474
2007-06-22 15:10:00,30.06,30.09,30.03,30.09,45780.96947935368,12.5752,12.5878,12.5627,12.5878,45780.9695
2007-06-22 15:20:00,30.09,30.14,30.05,30.05,68222.6211849192,12.5878,12.6087,12.5711,12.5711,68222.6212
2007-06-22 15:30:00,30.05,30.06,29.96,29.99,82405.7450628366,12.5711,12.5752,12.5334,12.546,82405.7451
2007-06-22 15:40:00,29.99,29.99,29.86,29.98,165888.68940754037,12.546,12.546,12.4916,12.5418,165888.6894
2007-06-22 15:50:00,29.99,30.03,29.99,29.99,163195.69120287252,12.546,12.5627,12.546,12.546,163195.6912
2007-06-25 09:30:00,29.99,30.02,29.89,29.99,25852.782764811487,12.546,12.5585,12.5041,12.546,25852.7828
2007-06-25 09:40:00,30.01,30.02,29.74,29.77,80610.41292639136,12.5543,12.5585,12.4414,12.4539,80610.4129
2007-06-25 09:50:00,29.77,29.8,29.71,29.78,73788.15080789945,12.4539,12.4665,12.4288,12.4581,73788.1508
2007-06-25 10:00:00,29.78,29.83,29.74,29.75,55296.22980251346,12.4581,12.479,12.4414,12.4455,55296.2298
2007-06-25 10:10:00,29.74,29.86,29.72,29.81,49910.23339317773,12.4414,12.4916,12.433,12.4706,49910.2334
2007-06-25 10:20:00,29.82,29.87,29.8,29.83,33752.24416517055,12.4748,12.4958,12.4665,12.479,33752.2442
2007-06-25 10:30:00,29.84,29.89,29.84,29.86,22441.651705565528,12.4832,12.5041,12.4832,12.4916,22441.6517
2007-06-25 10:40:00,29.85,29.89,29.83,29.85,32315.97845601436,12.4874,12.5041,12.479,12.4874,32315.9785
2007-06-25 10:50:00,29.85,29.94,29.83,29.93,29982.046678635543,12.4874,12.525,12.479,12.5209,29982.0467
2007-06-25 11:00:00,29.94,29.99,29.92,29.94,41831.23877917414,12.525,12.546,12.5167,12.525,41831.2388
2007-06-25 11:10:00,29.96,29.96,29.94,29.96,14183.123877917413,12.5334,12.5334,12.525,12.5334,14183.1239
2007-06-25 11:20:00,29.96,29.99,29.95,29.99,33034.11131059245,12.5334,12.546,12.5292,12.546,33034.1113
2007-06-25 11:30:00,29.99,29.99,29.96,29.97,22262.118491921003,12.546,12.546,12.5334,12.5376,22262.1185
2007-06-25 11:40:00,29.97,29.97,29.93,29.96,21005.38599640933,12.5376,12.5376,12.5209,12.5334,21005.386
2007-06-25 11:50:00,29.97,29.99,29.96,29.99,14542.19030520646,12.5376,12.546,12.5334,12.546,14542.1903
2007-06-25 12:00:00,29.98,30.02,29.98,30.02,23698.384201077195,12.5418,12.5585,12.5418,12.5585,23698.3842
2007-06-25 12:10:00,30.02,30.02,29.96,29.97,24596.050269299816,12.5585,12.5585,12.5334,12.5376,24596.0503
2007-06-25 12:20:00,29.97,29.98,29.91,29.91,38420.10771992818,12.5376,12.5418,12.5125,12.5125,38420.1077
2007-06-25 12:30:00,29.91,29.92,29.89,29.92,43447.037701974856,12.5125,12.5167,12.5041,12.5167,43447.0377
2007-06-25 12:40:00,29.92,29.94,29.91,29.92,22441.651705565528,12.5167,12.525,12.5125,12.5167,22441.6517
2007-06-25 12:50:00,29.92,29.94,29.91,29.94,78994.61400359066,12.5167,12.525,12.5125,12.525,78994.614
2007-06-25 13:00:00,29.93,29.94,29.92,29.92,42369.83842010771,12.5209,12.525,12.5167,12.5167,42369.8384
2007-06-25 13:10:00,29.93,29.94,29.89,29.91,17594.254937163372,12.5209,12.525,12.5041,12.5125,17594.2549
2007-06-25 13:20:00,29.91,29.94,29.89,29.93,52244.16517055655,12.5125,12.525,12.5041,12.5209,52244.1652
2007-06-25 13:30:00,29.93,29.97,29.92,29.93,89407.54039497305,12.5209,12.5376,12.5167,12.5209,89407.5404
2007-06-25 13:40:00,29.93,29.98,29.92,29.97,24416.51705565529,12.5209,12.5418,12.5167,12.5376,24416.5171
2007-06-25 13:50:00,29.97,29.97,29.94,29.95,30520.64631956912,12.5376,12.5376,12.525,12.5292,30520.6463
2007-06-25 14:00:00,29.95,29.96,29.91,29.91,129982.04667863552,12.5292,12.5334,12.5125,12.5125,129982.0467
2007-06-25 14:10:00,29.9,29.9,29.84,29.87,46678.6355475763,12.5083,12.5083,12.4832,12.4958,46678.6355
2007-06-25 14:20:00,29.87,29.91,29.86,29.86,33213.64452423698,12.4958,12.5125,12.4916,12.4916,33213.6445
2007-06-25 14:30:00,29.86,29.98,29.7,29.78,93536.80430879712,12.4916,12.5418,12.4246,12.4581,93536.8043
2007-06-25 14:40:00,29.78,29.83,29.72,29.73,52244.16517055655,12.4581,12.479,12.433,12.4372,52244.1652
2007-06-25 14:50:00,29.72,29.8,29.72,29.78,35727.10951526032,12.433,12.4665,12.433,12.4581,35727.1095
2007-06-25 15:00:00,29.76,29.78,29.72,29.74,92998.20466786354,12.4497,12.4581,12.433,12.4414,92998.2047
2007-06-25 15:10:00,29.75,29.83,29.74,29.77,68761.22082585277,12.4455,12.479,12.4414,12.4539,68761.2208
2007-06-25 15:20:00,29.78,29.87,29.78,29.86,39317.7737881508,12.4581,12.4958,12.4581,12.4916,39317.7738
2007-06-25 15:30:00,29.86,29.92,29.86,29.89,36983.84201077199,12.4916,12.5167,12.4916,12.5041,36983.842
2007-06-25 15:40:00,29.89,29.89,29.76,29.8,34470.37701974865,12.5041,12.5041,12.4497,12.4665,34470.377
2007-06-25 15:50:00,29.8,29.83,29.77,29.83,126391.38240574504,12.4665,12.479,12.4539,12.479,126391.3824
2007-06-26 09:30:00,29.84,29.89,29.4,29.66,66965.88868940753,12.4832,12.5041,12.2991,12.4079,66965.8887
2007-06-26 09:40:00,29.66,29.73,29.63,29.65,62118.49192100538,12.4079,12.4372,12.3953,12.4037,62118.4919
2007-06-26 09:50:00,29.68,29.72,29.62,29.68,67504.4883303411,12.4163,12.433,12.3912,12.4163,67504.4883
2007-06-26 10:00:00,29.68,29.72,29.61,29.63,61759.42549371633,12.4163,12.433,12.387,12.3953,61759.4255
2007-06-26 10:10:00,29.63,29.64,29.58,29.59,51705.565529622974,12.3953,12.3995,12.3744,12.3786,51705.5655
2007-06-26 10:20:00,29.6,29.6,29.5,29.52,43087.97127468581,12.3828,12.3828,12.341,12.3493,43087.9713
2007-06-26 10:30:00,29.51,29.57,29.47,29.57,113824.05745062834,12.3451,12.3702,12.3284,12.3702,113824.0575
2007-06-26 10:40:00,29.57,29.58,29.49,29.5,58886.89407540394,12.3702,12.3744,12.3368,12.341,58886.8941
2007-06-26 10:50:00,29.49,29.52,29.39,29.42,56732.49551166965,12.3368,12.3493,12.2949,12.3075,56732.4955
2007-06-26 11:00:00,29.42,29.51,29.41,29.5,38779.17414721723,12.3075,12.3451,12.3033,12.341,38779.1741
2007-06-26 11:10:00,29.49,29.58,29.48,29.53,41472.17235188509,12.3368,12.3744,12.3326,12.3535,41472.1724
2007-06-26 11:20:00,29.53,29.54,29.49,29.5,19389.58707360861,12.3535,12.3577,12.3368,12.341,19389.5871
2007-06-26 11:30:00,29.5,29.6,29.49,29.6,33752.24416517055,12.341,12.3828,12.3368,12.3828,33752.2442
2007-06-26 11:40:00,29.59,29.67,29.58,29.65,32854.57809694793,12.3786,12.4121,12.3744,12.4037,32854.5781
2007-06-26 11:50:00,29.64,29.67,29.62,29.66,15439.856373429082,12.3995,12.4121,12.3912,12.4079,15439.8564
2007-06-26 12:00:00,29.67,29.7,29.65,29.65,17414.721723518847,12.4121,12.4246,12.4037,12.4037,17414.7217
2007-06-26 12:10:00,29.65,29.65,29.6,29.62,13105.924596050269,12.4037,12.4037,12.3828,12.3912,13105.9246
2007-06-26 12:20:00,29.61,29.67,29.59,29.67,21903.05206463196,12.387,12.4121,12.3786,12.4121,21903.0521
2007-06-26 12:30:00,29.68,29.69,29.59,29.59,35906.642728904844,12.4163,12.4204,12.3786,12.3786,35906.6427
2007-06-26 12:40:00,29.59,29.63,29.59,29.62,21364.45242369838,12.3786,12.3953,12.3786,12.3912,21364.4524
2007-06-26 12:50:00,29.62,29.62,29.55,29.56,21903.05206463196,12.3912,12.3912,12.3619,12.3661,21903.0521
2007-06-26 13:00:00,29.57,29.59,29.55,29.59,30161.579892280068,12.3702,12.3786,12.3619,12.3786,30161.5799
2007-06-26 13:10:00,29.59,29.61,29.59,29.6,52244.16517055655,12.3786,12.387,12.3786,12.3828,52244.1652
2007-06-26 13:20:00,29.6,29.61,29.57,29.59,34290.84380610412,12.3828,12.387,12.3702,12.3786,34290.8438
2007-06-26 13:30:00,29.6,29.6,29.55,29.6,36445.242369838415,12.3828,12.3828,12.3619,12.3828,36445.2424
2007-06-26 13:40:00,29.6,29.62,29.5,29.55,94793.53680430878,12.3828,12.3912,12.341,12.3619,94793.5368
2007-06-26 13:50:00,29.54,29.62,29.53,29.59,34111.3105924596,12.3577,12.3912,12.3535,12.3786,34111.3106
2007-06-26 14:00:00,29.6,29.68,29.59,29.63,54039.49730700179,12.3828,12.4163,12.3786,12.3953,54039.4973
2007-06-26 14:10:00,29.63,29.64,29.58,29.6,80789.9461400359,12.3953,12.3995,12.3744,12.3828,80789.9461
2007-06-26 14:20:00,29.6,29.6,29.54,29.6,53500.89766606822,12.3828,12.3828,12.3577,12.3828,53500.8977
2007-06-26 14:30:00,29.59,29.61,29.52,29.52,66786.355475763,12.3786,12.387,12.3493,12.3493,66786.3555
2007-06-26 14:40:00,29.52,29.6,29.5,29.6,49192.10053859963,12.3493,12.3828,12.341,12.3828,49192.1005
2007-06-26 14:50:00,29.6,29.62,29.53,29.54,128186.71454219028,12.3828,12.3912,12.3535,12.3577,128186.7145
2007-06-26 15:00:00,29.54,29.59,29.49,29.57,59784.56014362656,12.3577,12.3786,12.3368,12.3702,59784.5601
2007-06-26 15:10:00,29.57,29.63,29.57,29.6,94973.0700179533,12.3702,12.3953,12.3702,12.3828,94973.07
2007-06-26 15:20:00,29.61,29.62,29.58,29.6,105026.92998204668,12.387,12.3912,12.3744,12.3828,105026.93
2007-06-26 15:30:00,29.6,29.63,29.58,29.59,71633.75224416515,12.3828,12.3953,12.3744,12.3786,71633.7522
2007-06-26 15:40:00,29.59,29.6,29.57,29.6,47217.23518850987,12.3786,12.3828,12.3702,12.3828,47217.2352
2007-06-26 15:50:00,29.6,29.62,29.57,29.58,78456.01436265708,12.3828,12.3912,12.3702,12.3744,78456.0144
2007-06-27 09:30:00,29.52,29.62,29.29,29.62,45780.96947935368,12.3493,12.3912,12.2531,12.3912,45780.9695
2007-06-27 09:40:00,29.62,29.72,29.61,29.69,68402.15439856373,12.3912,12.433,12.387,12.4204,68402.1544
2007-06-27 09:50:00,29.69,29.88,29.66,29.86,149012.5673249551,12.4204,12.4999,12.4079,12.4916,149012.5673
2007-06-27 10:00:00,29.86,30.19,29.85,30.16,229084.3806104129,12.4916,12.6296,12.4874,12.6171,229084.3806
2007-06-27 10:10:00,30.16,30.33,30.16,30.25,189587.0736086176,12.6171,12.6882,12.6171,12.6547,189587.0736
2007-06-27 10:20:00,30.25,30.33,30.17,30.31,105206.4631956912,12.6547,12.6882,12.6213,12.6798,105206.4632
2007-06-27 10:30:00,30.31,30.4,30.29,30.35,104667.8635547576,12.6798,12.7175,12.6715,12.6966,104667.8636
2007-06-27 10:40:00,30.35,30.36,30.26,30.35,111131.05924596048,12.6966,12.7007,12.6589,12.6966,111131.0592
2007-06-27 10:50:00,30.36,30.44,30.35,30.4,163554.75763016156,12.7007,12.7342,12.6966,12.7175,163554.7576
2007-06-27 11:00:00,30.41,30.42,30.34,30.34,64452.42369838419,12.7217,12.7258,12.6924,12.6924,64452.4237
2007-06-27 11:10:00,30.35,30.39,30.34,30.36,49012.56732495511,12.6966,12.7133,12.6924,12.7007,49012.5673
2007-06-27 11:20:00,30.35,30.35,30.23,30.24,30341.1131059246,12.6966,12.6966,12.6464,12.6505,30341.1131
2007-06-27 11:30:00,30.25,30.26,30.15,30.18,24596.050269299816,12.6547,12.6589,12.6129,12.6254,24596.0503
2007-06-27 11:40:00,30.17,30.17,30.12,30.15,63016.157989228,12.6213,12.6213,12.6003,12.6129,63016.158
2007-06-27 11:50:00,30.14,30.16,30.09,30.13,58348.294434470365,12.6087,12.6171,12.5878,12.6045,58348.2944
2007-06-27 12:00:00,30.13,30.13,30.02,30.04,140574.50628366246,12.6045,12.6045,12.5585,12.5669,140574.5063
2007-06-27 12:10:00,30.04,30.06,29.97,29.98,48833.03411131058,12.5669,12.5752,12.5376,12.5418,48833.0341
2007-06-27 12:20:00,29.99,30.03,29.99,30.03,23877.91741472172,12.546,12.5627,12.546,12.5627,23877.9174
2007-06-27 12:30:00,30.03,30.06,30.01,30.06,39138.24057450628,12.5627,12.5752,12.5543,12.5752,39138.2406
2007-06-27 12:40:00,30.06,30.08,30.06,30.07,31956.91202872531,12.5752,12.5836,12.5752,12.5794,31956.912
2007-06-27 12:50:00,30.06,30.08,30.06,30.06,16876.122082585276,12.5752,12.5836,12.5752,12.5752,16876.1221
2007-06-27 13:00:00,30.06,30.11,30.06,30.08,38420.10771992818,12.5752,12.5962,12.5752,12.5836,38420.1077
2007-06-27 13:10:00,30.08,30.08,30.01,30.04,31597.84560143626,12.5836,12.5836,12.5543,12.5669,31597.8456
2007-06-27 13:20:00,30.05,30.12,30.05,30.08,69479.35368043087,12.5711,12.6003,12.5711,12.5836,69479.3537
2007-06-27 13:30:00,30.08,30.09,30.06,30.09,51885.098743267496,12.5836,12.5878,12.5752,12.5878,51885.0987
2007-06-27 13:40:00,30.07,30.13,30.07,30.12,12208.258527827646,12.5794,12.6045,12.5794,12.6003,12208.2585
2007-06-27 13:50:00,30.13,30.19,30.1,30.1,30879.712746858164,12.6045,12.6296,12.592,12.592,30879.7127
2007-06-27 14:00:00,30.1,30.16,30.1,30.14,27289.04847396768,12.592,12.6171,12.592,12.6087,27289.0485
2007-06-27 14:10:00,30.14,30.21,30.14,30.2,20107.71992818671,12.6087,12.638,12.6087,12.6338,20107.7199
2007-06-27 14:20:00,30.2,30.23,30.19,30.22,33572.71095152603,12.6338,12.6464,12.6296,12.6422,33572.711
2007-06-27 14:30:00,30.22,30.23,30.2,30.22,37163.37522441651,12.6422,12.6464,12.6338,12.6422,37163.3752
2007-06-27 14:40:00,30.22,30.22,30.18,30.19,17953.321364452422,12.6422,12.6422,12.6254,12.6296,17953.3214
2007-06-27 14:50:00,30.18,30.19,30.15,30.16,16696.58886894075,12.6254,12.6296,12.6129,12.6171,16696.5889
2007-06-27 15:00:00,30.16,30.21,30.15,30.16,76301.6157989228,12.6171,12.638,12.6129,12.6171,76301.6158
2007-06-27 15:10:00,30.16,30.23,30.16,30.22,82226.21184919208,12.6171,12.6464,12.6171,12.6422,82226.2118
2007-06-27 15:20:00,30.22,30.25,30.19,30.24,97486.53500897664,12.6422,12.6547,12.6296,12.6505,97486.535
2007-06-27 15:30:00,30.23,30.27,30.23,30.27,32854.57809694793,12.6464,12.6631,12.6464,12.6631,32854.5781
2007-06-27 15:40:00,30.27,30.34,30.27,30.3,58886.89407540394,12.6631,12.6924,12.6631,12.6756,58886.8941
2007-06-27 15:50:00,30.3,30.32,30.25,30.28,83123.8779174147,12.6756,12.684,12.6547,12.6673,83123.8779
2007-06-28 09:30:00,30.18,30.24,30.12,30.14,15619.389587073609,12.6254,12.6505,12.6003,12.6087,15619.3896
2007-06-28 09:40:00,30.15,30.21,30.13,30.16,24057.450628366245,12.6129,12.638,12.6045,12.6171,24057.4506
2007-06-28 09:50:00,30.14,30.25,30.14,30.22,11669.658886894074,12.6087,12.6547,12.6087,12.6422,11669.6589
2007-06-28 10:00:00,30.25,30.36,30.24,30.27,13105.924596050269,12.6547,12.7007,12.6505,12.6631,13105.9246
2007-06-28 10:10:00,30.26,30.27,30.25,30.25,15978.456014362657,12.6589,12.6631,12.6547,12.6547,15978.456
2007-06-28 10:20:00,30.26,30.27,30.21,30.26,38061.04129263913,12.6589,12.6631,12.638,12.6589,38061.0413
2007-06-28 10:30:00,30.25,30.27,30.24,30.26,19030.520646319565,12.6547,12.6631,12.6505,12.6589,19030.5206
2007-06-28 10:40:00,30.26,30.27,30.23,30.27,12387.79174147217,12.6589,12.6631,12.6464,12.6631,12387.7917
2007-06-28 10:50:00,30.27,30.27,30.24,30.25,13464.991023339317,12.6631,12.6631,12.6505,12.6547,13464.991
2007-06-28 11:00:00,30.25,30.27,30.25,30.26,20646.319569120285,12.6547,12.6631,12.6547,12.6589,20646.3196
2007-06-28 11:10:00,30.26,30.32,30.26,30.31,17414.721723518847,12.6589,12.684,12.6589,12.6798,17414.7217
2007-06-28 11:20:00,30.31,30.32,30.3,30.31,14542.19030520646,12.6798,12.684,12.6756,12.6798,14542.1903
2007-06-28 11:30:00,30.31,30.34,30.31,30.32,24775.58348294434,12.6798,12.6924,12.6798,12.684,24775.5835
2007-06-28 11:40:00,30.32,30.35,30.31,30.34,35727.10951526032,12.684,12.6966,12.6798,12.6924,35727.1095
2007-06-28 11:50:00,30.34,30.4,30.33,30.4,33034.11131059245,12.6924,12.7175,12.6882,12.7175,33034.1113
2007-06-28 12:00:00,30.41,30.48,30.41,30.48,23159.784560143624,12.7217,12.7509,12.7217,12.7509,23159.7846
2007-06-28 12:10:00,30.47,30.48,30.47,30.48,14542.19030520646,12.7468,12.7509,12.7468,12.7509,14542.1903
2007-06-28 12:20:00,30.48,30.51,30.46,30.5,20466.78635547576,12.7509,12.7635,12.7426,12.7593,20466.7864
2007-06-28 12:30:00,30.51,30.53,30.5,30.51,18312.38779174147,12.7635,12.7719,12.7593,12.7635,18312.3878
2007-06-28 12:40:00,30.51,30.55,30.51,30.55,23159.784560143624,12.7635,12.7802,12.7635,12.7802,23159.7846
2007-06-28 12:50:00,30.55,30.56,30.54,30.55,16696.58886894075,12.7802,12.7844,12.776,12.7802,16696.5889
2007-06-28 13:00:00,30.55,30.55,30.53,30.55,21364.45242369838,12.7802,12.7802,12.7719,12.7802,21364.4524
2007-06-28 13:10:00,30.55,30.57,30.54,30.54,18491.921005386,12.7802,12.7886,12.776,12.776,18491.921
2007-06-28 13:20:00,30.55,30.56,30.53,30.55,14362.657091561938,12.7802,12.7844,12.7719,12.7802,14362.6571
2007-06-28 13:30:00,30.55,30.57,30.55,30.56,24057.450628366245,12.7802,12.7886,12.7802,12.7844,24057.4506
2007-06-28 13:40:00,30.54,30.58,30.51,30.58,30161.579892280068,12.776,12.7928,12.7635,12.7928,30161.5799
2007-06-28 13:50:00,30.57,30.6,30.56,30.57,19389.58707360861,12.7886,12.8011,12.7844,12.7886,19389.5871
2007-06-28 14:00:00,30.56,30.58,30.54,30.58,17773.788150807897,12.7844,12.7928,12.776,12.7928,17773.7882
2007-06-28 14:10:00,30.57,30.62,30.45,30.6,50628.36624775583,12.7886,12.8095,12.7384,12.8011,50628.3662
2007-06-28 14:20:00,30.59,30.61,30.51,30.51,52603.2315978456,12.797,12.8053,12.7635,12.7635,52603.2316
2007-06-28 14:30:00,30.52,30.52,30.4,30.41,91741.47217235187,12.7677,12.7677,12.7175,12.7217,91741.4722
2007-06-28 14:40:00,30.42,30.55,30.42,30.5,53859.96409335727,12.7258,12.7802,12.7258,12.7593,53859.9641
2007-06-28 14:50:00,30.48,30.5,30.44,30.47,26570.915619389583,12.7509,12.7593,12.7342,12.7468,26570.9156
2007-06-28 15:00:00,30.45,30.51,30.41,30.51,67504.4883303411,12.7384,12.7635,12.7217,12.7635,67504.4883
2007-06-28 15:10:00,30.51,30.52,30.47,30.5,49551.16696588868,12.7635,12.7677,12.7468,12.7593,49551.167
2007-06-28 15:20:00,30.51,30.56,30.49,30.55,90305.20646319567,12.7635,12.7844,12.7551,12.7802,90305.2065
2007-06-28 15:30:00,30.54,30.57,30.49,30.49,86714.54219030519,12.776,12.7886,12.7551,12.7551,86714.5422
2007-06-28 15:40:00,30.48,30.48,30.39,30.42,83303.41113105923,12.7509,12.7509,12.7133,12.7258,83303.4111
2007-06-28 15:50:00,30.43,30.5,30.41,30.45,83662.47755834828,12.73,12.7593,12.7217,12.7384,83662.4776
2007-06-29 09:30:00,30.32,30.32,30.14,30.16,44703.77019748653,12.684,12.684,12.6087,12.6171,44703.7702
2007-06-29 09:40:00,30.16,30.33,30.14,30.31,33572.71095152603,12.6171,12.6882,12.6087,12.6798,33572.711
2007-06-29 09:50:00,30.32,30.43,30.32,30.35,24775.58348294434,12.684,12.73,12.684,12.6966,24775.5835
2007-06-29 10:00:00,30.36,30.47,30.36,30.46,17055.6552962298,12.7007,12.7468,12.7007,12.7426,17055.6553
2007-06-29 10:10:00,30.47,30.47,30.37,30.37,14901.256732495507,12.7468,12.7468,12.7049,12.7049,14901.2567
2007-06-29 10:20:00,30.36,30.36,30.33,30.35,24955.116696588862,12.7007,12.7007,12.6882,12.6966,24955.1167
2007-06-29 10:30:00,30.35,30.36,30.3,30.32,13644.52423698384,12.6966,12.7007,12.6756,12.684,13644.5242
2007-06-29 10:40:00,30.33,30.34,30.31,30.31,16517.055655296226,12.6882,12.6924,12.6798,12.6798,16517.0557
2007-06-29 10:50:00,30.31,30.32,30.29,30.3,7899.461400359065,12.6798,12.684,12.6715,12.6756,7899.4614
2007-06-29 11:00:00,30.3,30.31,30.26,30.27,41651.70556552961,12.6756,12.6798,12.6589,12.6631,41651.7056
2007-06-29 11:10:00,30.27,30.33,30.27,30.32,17235.188509874326,12.6631,12.6882,12.6631,12.684,17235.1885
2007-06-29 11:20:00,30.33,30.35,30.33,30.34,5026.929982046678,12.6882,12.6966,12.6882,12.6924,5026.93
2007-06-29 11:30:00,30.34,30.36,30.32,30.35,10233.39317773788,12.6924,12.7007,12.684,12.6966,10233.3932
2007-06-29 11:40:00,30.35,30.36,30.3,30.32,20466.78635547576,12.6966,12.7007,12.6756,12.684,20466.7864
2007-06-29 11:50:00,30.32,30.32,30.27,30.28,30520.64631956912,12.684,12.684,12.6631,12.6673,30520.6463
2007-06-29 12:00:00,30.3,30.3,30.27,30.29,18671.45421903052,12.6756,12.6756,12.6631,12.6715,18671.4542
2007-06-29 12:10:00,30.3,30.3,30.21,30.22,21364.45242369838,12.6756,12.6756,12.638,12.6422,21364.4524
2007-06-29 12:20:00,30.22,30.22,30.17,30.19,11849.192100538598,12.6422,12.6422,12.6213,12.6296,11849.1921
2007-06-29 12:30:00,30.19,30.19,30.11,30.13,20825.852782764807,12.6296,12.6296,12.5962,12.6045,20825.8528
2007-06-29 12:40:00,30.13,30.16,30.13,30.15,10412.926391382403,12.6045,12.6171,12.6045,12.6129,10412.9264
2007-06-29 12:50:00,30.14,30.16,30.13,30.14,5026.929982046678,12.6087,12.6171,12.6045,12.6087,5026.93
2007-06-29 13:00:00,30.14,30.16,30.09,30.09,17414.721723518847,12.6087,12.6171,12.5878,12.5878,17414.7217
2007-06-29 13:10:00,30.09,30.09,30.05,30.07,29982.046678635543,12.5878,12.5878,12.5711,12.5794,29982.0467
2007-06-29 13:20:00,30.07,30.13,30.06,30.12,18132.854578096943,12.5794,12.6045,12.5752,12.6003,18132.8546
2007-06-29 13:30:00,30.11,30.19,30.1,30.16,36804.308797127465,12.5962,12.6296,12.592,12.6171,36804.3088
2007-06-29 13:40:00,30.16,30.21,30.16,30.21,210053.8599640933,12.6171,12.638,12.6171,12.638,210053.86
2007-06-29 13:50:00,30.22,30.26,30.2,30.23,82226.21184919208,12.6422,12.6589,12.6338,12.6464,82226.2118
2007-06-29 14:00:00,30.23,30.24,30.09,30.11,21543.985637342907,12.6464,12.6505,12.5878,12.5962,21543.9856
2007-06-29 14:10:00,30.12,30.16,30.07,30.12,31059.24596050269,12.6003,12.6171,12.5794,12.6003,31059.246
2007-06-29 14:20:00,30.12,30.14,30.09,30.11,30161.579892280068,12.6003,12.6087,12.5878,12.5962,30161.5799
2007-06-29 14:30:00,30.11,30.17,30.07,30.17,23339.31777378815,12.5962,12.6213,12.5794,12.6213,23339.3178
2007-06-29 14:40:00,30.17,30.21,30.17,30.19,21543.985637342907,12.6213,12.638,12.6213,12.6296,21543.9856
2007-06-29 14:50:00,30.18,30.2,30.18,30.19,15978.456014362657,12.6254,12.6338,12.6254,12.6296,15978.456
2007-06-29 15:00:00,30.19,30.21,30.02,30.08,43985.637342908434,12.6296,12.638,12.5585,12.5836,43985.6373
2007-06-29 15:10:00,30.07,30.07,29.95,30.03,45242.3698384201,12.5794,12.5794,12.5292,12.5627,45242.3698
2007-06-29 15:20:00,30.03,30.04,29.99,29.99,58527.82764811489,12.5627,12.5669,12.546,12.546,58527.8276
2007-06-29 15:30:00,29.99,30.11,29.98,30.11,77378.81508078994,12.546,12.5962,12.5418,12.5962,77378.8151
2007-06-29 15:40:00,30.11,30.19,30.09,30.19,90664.27289048472,12.5962,12.6296,12.5878,12.6296,90664.2729
2007-06-29 15:50:00,30.2,30.29,30.17,30.21,118850.98743267504,12.6338,12.6715,12.6213,12.638,118850.9874
2007-07-02 09:30:00,30.25,30.38,30.25,30.35,65709.15619389586,12.6547,12.7091,12.6547,12.6966,65709.1562
2007-07-02 09:40:00,30.36,30.45,30.34,30.4,54039.49730700179,12.7007,12.7384,12.6924,12.7175,54039.4973
2007-07-02 09:50:00,30.4,30.4,30.36,30.38,46499.10233393177,12.7175,12.7175,12.7007,12.7091,46499.1023
2007-07-02 10:00:00,30.38,30.46,30.38,30.41,61579.89228007181,12.7091,12.7426,12.7091,12.7217,61579.8923
2007-07-02 10:10:00,30.41,30.46,30.41,30.44,33213.64452423698,12.7217,12.7426,12.7217,12.7342,33213.6445
2007-07-02 10:20:00,30.44,30.46,30.41,30.41,39676.84021543985,12.7342,12.7426,12.7217,12.7217,39676.8402
2007-07-02 10:30:00,30.41,30.49,30.41,30.48,42190.30520646319,12.7217,12.7551,12.7217,12.7509,42190.3052
2007-07-02 10:40:00,30.48,30.51,30.47,30.51,30341.1131059246,12.7509,12.7635,12.7468,12.7635,30341.1131
2007-07-02 10:50:00,30.51,30.62,30.51,30.62,24955.116696588862,12.7635,12.8095,12.7635,12.8095,24955.1167
2007-07-02 11:00:00,30.63,30.68,30.58,30.59,47217.23518850987,12.8137,12.8346,12.7928,12.797,47217.2352
2007-07-02 11:10:00,30.6,30.62,30.6,30.61,24596.050269299816,12.8011,12.8095,12.8011,12.8053,24596.0503
2007-07-02 11:20:00,30.61,30.61,30.56,30.59,48653.50089766606,12.8053,12.8053,12.7844,12.797,48653.5009
2007-07-02 11:30:00,30.58,30.59,30.53,30.54,21543.985637342907,12.7928,12.797,12.7719,12.776,21543.9856
2007-07-02 11:40:00,30.54,30.57,30.53,30.57,18132.854578096943,12.776,12.7886,12.7719,12.7886,18132.8546
2007-07-02 11:50:00,30.57,30.58,30.54,30.54,29084.38061041292,12.7886,12.7928,12.776,12.776,29084.3806
2007-07-02 12:00:00,30.55,30.56,30.54,30.56,17773.788150807897,12.7802,12.7844,12.776,12.7844,17773.7882
2007-07-02 12:10:00,30.56,30.57,30.55,30.56,16696.58886894075,12.7844,12.7886,12.7802,12.7844,16696.5889
2007-07-02 12:20:00,30.55,30.56,30.51,30.53,31059.24596050269,12.7802,12.7844,12.7635,12.7719,31059.246
2007-07-02 12:30:00,30.54,30.55,30.46,30.48,32315.97845601436,12.776,12.7802,12.7426,12.7509,32315.9785
2007-07-02 12:40:00,30.47,30.47,30.41,30.44,38599.64093357271,12.7468,12.7468,12.7217,12.7342,38599.6409
2007-07-02 12:50:00,30.45,30.47,30.44,30.47,14362.657091561938,12.7384,12.7468,12.7342,12.7468,14362.6571
2007-07-02 13:00:00,30.47,30.52,30.46,30.47,37342.90843806104,12.7468,12.7677,12.7426,12.7468,37342.9084
2007-07-02 13:10:00,30.47,30.51,30.47,30.5,17414.721723518847,12.7468,12.7635,12.7468,12.7593,17414.7217
2007-07-02 13:20:00,30.49,30.51,30.48,30.51,14183.123877917413,12.7551,12.7635,12.7509,12.7635,14183.1239
2007-07-02 13:30:00,30.51,30.52,30.5,30.52,17773.788150807897,12.7635,12.7677,12.7593,12.7677,17773.7882
2007-07-02 13:40:00,30.52,30.58,30.52,30.58,16696.58886894075,12.7677,12.7928,12.7677,12.7928,16696.5889
2007-07-02 13:50:00,30.57,30.6,30.57,30.57,14901.256732495507,12.7886,12.8011,12.7886,12.7886,14901.2567
2007-07-02 14:00:00,30.57,30.6,30.57,30.58,22262.118491921003,12.7886,12.8011,12.7886,12.7928,22262.1185
2007-07-02 14:10:00,30.58,30.59,30.55,30.57,23877.91741472172,12.7928,12.797,12.7802,12.7886,23877.9174
2007-07-02 14:20:00,30.57,30.58,30.56,30.57,27109.515260323155,12.7886,12.7928,12.7844,12.7886,27109.5153
2007-07-02 14:30:00,30.58,30.6,30.57,30.57,24416.51705565529,12.7928,12.8011,12.7886,12.7886,24416.5171
2007-07-02 14:40:00,30.57,30.58,30.53,30.53,21184.919210053857,12.7886,12.7928,12.7719,12.7719,21184.9192
2007-07-02 14:50:00,30.53,30.57,30.52,30.55,14362.657091561938,12.7719,12.7886,12.7677,12.7802,14362.6571
2007-07-02 15:00:00,30.54,30.55,30.51,30.51,18491.921005386,12.776,12.7802,12.7635,12.7635,18491.921
2007-07-02 15:10:00,30.51,30.53,30.45,30.52,114721.72351885097,12.7635,12.7719,12.7384,12.7677,114721.7235
2007-07-02 15:20:00,30.51,30.51,30.47,30.48,32315.97845601436,12.7635,12.7635,12.7468,12.7509,32315.9785
2007-07-02 15:30:00,30.48,30.5,30.45,30.46,17773.788150807897,12.7509,12.7593,12.7384,12.7426,17773.7882
2007-07-02 15:40:00,30.46,30.48,30.46,30.47,25134.64991023339,12.7426,12.7509,12.7426,12.7468,25134.6499
2007-07-02 15:50:00,30.46,30.55,30.46,30.55,74865.3500897666,12.7426,12.7802,12.7426,12.7802,74865.3501
2007-07-03 09:30:00,30.53,30.61,30.52,30.53,18491.921005386,12.7719,12.8053,12.7677,12.7719,18491.921
2007-07-03 09:40:00,30.55,30.58,30.51,30.51,12926.391382405744,12.7802,12.7928,12.7635,12.7635,12926.3914
2007-07-03 09:50:00,30.53,30.65,30.51,30.65,21005.38599640933,12.7719,12.8221,12.7635,12.8221,21005.386
2007-07-03 10:00:00,30.62,30.66,30.56,30.56,18671.45421903052,12.8095,12.8262,12.7844,12.7844,18671.4542
2007-07-03 10:10:00,30.56,30.57,30.54,30.56,8258.527827648113,12.7844,12.7886,12.776,12.7844,8258.5278
2007-07-03 10:20:00,30.57,30.61,30.52,30.61,7719.928186714541,12.7886,12.8053,12.7677,12.8053,7719.9282
2007-07-03 10:30:00,30.61,30.62,30.56,30.6,14901.256732495507,12.8053,12.8095,12.7844,12.8011,14901.2567
2007-07-03 10:40:00,30.59,30.61,30.57,30.58,11490.12567324955,12.797,12.8053,12.7886,12.7928,11490.1257
2007-07-03 10:50:00,30.57,30.6,30.55,30.56,8976.660682226211,12.7886,12.8011,12.7802,12.7844,8976.6607
2007-07-03 11:00:00,30.55,30.55,30.51,30.52,16876.122082585276,12.7802,12.7802,12.7635,12.7677,16876.1221
2007-07-03 11:10:00,30.52,30.53,30.47,30.49,15798.92280071813,12.7677,12.7719,12.7468,12.7551,15798.9228
2007-07-03 11:20:00,30.49,30.5,30.48,30.48,6463.195691202872,12.7551,12.7593,12.7509,12.7509,6463.1957
2007-07-03 11:30:00,30.48,30.5,30.43,30.47,35906.642728904844,12.7509,12.7593,12.73,12.7468,35906.6427
2007-07-03 11:40:00,30.46,30.47,30.4,30.41,20466.78635547576,12.7426,12.7468,12.7175,12.7217,20466.7864
2007-07-03 11:50:00,30.41,30.43,30.41,30.43,30341.1131059246,12.7217,12.73,12.7217,12.73,30341.1131
2007-07-03 12:00:00,30.43,30.46,30.43,30.45,40754.03949730699,12.73,12.7426,12.73,12.7384,40754.0395
2007-07-03 12:10:00,30.45,30.45,30.43,30.43,12926.391382405744,12.7384,12.7384,12.73,12.73,12926.3914
2007-07-03 12:20:00,30.43,30.46,30.42,30.43,34829.443447037695,12.73,12.7426,12.7258,12.73,34829.4434
2007-07-03 12:30:00,30.43,30.47,30.43,30.47,19748.653500897664,12.73,12.7468,12.73,12.7468,19748.6535
2007-07-03 12:40:00,30.47,30.47,30.46,30.46,13824.057450628365,12.7468,12.7468,12.7426,12.7426,13824.0575
2007-07-03 12:50:00,30.46,30.46,30.41,30.44,20825.852782764807,12.7426,12.7426,12.7217,12.7342,20825.8528
2007-07-05 09:30:00,30.57,30.57,30.35,30.35,26929.98204667864,12.7886,12.7886,12.6966,12.6966,26929.982
2007-07-05 09:40:00,30.34,30.41,30.33,30.38,39676.84021543985,12.6924,12.7217,12.6882,12.7091,39676.8402
2007-07-05 09:50:00,30.38,30.43,30.33,30.36,45421.90305206463,12.7091,12.73,12.6882,12.7007,45421.9031
2007-07-05 10:00:00,30.37,30.37,30.29,30.33,70736.08617594253,12.7049,12.7049,12.6715,12.6882,70736.0862
2007-07-05 10:10:00,30.35,30.35,30.33,30.35,42908.438061041285,12.6966,12.6966,12.6882,12.6966,42908.4381
2007-07-05 10:20:00,30.35,30.37,30.35,30.37,228186.71454219028,12.6966,12.7049,12.6966,12.7049,228186.7145
2007-07-05 10:30:00,30.37,30.47,30.37,30.41,99102.33393177736,12.7049,12.7468,12.7049,12.7217,99102.3339
2007-07-05 10:40:00,30.4,30.45,30.38,30.45,62836.62477558347,12.7175,12.7384,12.7091,12.7384,62836.6248
2007-07-05 10:50:00,30.45,30.46,30.41,30.46,23518.85098743267,12.7384,12.7426,12.7217,12.7426,23518.851
2007-07-05 11:00:00,30.46,30.58,30.44,30.57,120107.71992818668,12.7426,12.7928,12.7342,12.7886,120107.7199
2007-07-05 11:10:00,30.58,30.63,30.57,30.61,22980.2513464991,12.7928,12.8137,12.7886,12.8053,22980.2513
2007-07-05 11:20:00,30.6,30.66,30.6,30.64,84739.67684021543,12.8011,12.8262,12.8011,12.8179,84739.6768
2007-07-05 11:30:00,30.63,30.64,30.6,30.61,38061.04129263913,12.8137,12.8179,12.8011,12.8053,38061.0413
2007-07-05 11:40:00,30.61,30.65,30.61,30.64,22082.58527827648,12.8053,12.8221,12.8053,12.8179,22082.5853
2007-07-05 11:50:00,30.64,30.69,30.63,30.66,59245.960502692986,12.8179,12.8388,12.8137,12.8262,59245.9605
2007-07-05 12:00:00,30.66,30.72,30.66,30.71,35906.642728904844,12.8262,12.8513,12.8262,12.8472,35906.6427
2007-07-05 12:10:00,30.71,30.73,30.7,30.72,36265.70915619389,12.8472,12.8555,12.843,12.8513,36265.7092
2007-07-05 12:20:00,30.72,30.74,30.7,30.74,77558.34829443446,12.8513,12.8597,12.843,12.8597,77558.3483
2007-07-05 12:30:00,30.73,30.77,30.72,30.76,56732.49551166965,12.8555,12.8723,12.8513,12.8681,56732.4955
2007-07-05 12:40:00,30.75,30.84,30.75,30.84,130700.17953321362,12.8639,12.9015,12.8639,12.9015,130700.1795
2007-07-05 12:50:00,30.83,30.87,30.82,30.85,87791.74147217233,12.8974,12.9141,12.8932,12.9057,87791.7415
2007-07-05 13:00:00,30.85,30.9,30.84,30.89,62836.62477558347,12.9057,12.9266,12.9015,12.9225,62836.6248
2007-07-05 13:10:00,30.89,30.9,30.87,30.87,34470.37701974865,12.9225,12.9266,12.9141,12.9141,34470.377
2007-07-05 13:20:00,30.89,30.96,30.88,30.96,39856.37342908437,12.9225,12.9517,12.9183,12.9517,39856.3734
2007-07-05 13:30:00,30.96,31.05,30.95,31.04,82046.67863554756,12.9517,12.9894,12.9476,12.9852,82046.6786
2007-07-05 13:40:00,31.03,31.15,31.02,31.14,150089.76660682223,12.981,13.0312,12.9768,13.027,150089.7666
2007-07-05 13:50:00,31.15,31.17,31.12,31.15,88689.40754039495,13.0312,13.0396,13.0187,13.0312,88689.4075
2007-07-05 14:00:00,31.15,31.19,31.12,31.15,65888.68940754038,13.0312,13.048,13.0187,13.0312,65888.6894
2007-07-05 14:10:00,31.16,31.18,31.12,31.15,77558.34829443446,13.0354,13.0438,13.0187,13.0312,77558.3483
2007-07-05 14:20:00,31.15,31.16,31.03,31.12,62477.55834829443,13.0312,13.0354,12.981,13.0187,62477.5583
2007-07-05 14:30:00,31.12,31.15,31.07,31.1,34649.91023339317,13.0187,13.0312,12.9978,13.0103,34649.9102
2007-07-05 14:40:00,31.11,31.18,31.09,31.15,56912.02872531417,13.0145,13.0438,13.0061,13.0312,56912.0287
2007-07-05 14:50:00,31.14,31.14,31.1,31.14,46678.6355475763,13.027,13.027,13.0103,13.027,46678.6355
2007-07-05 15:00:00,31.13,31.13,31.1,31.13,27109.515260323155,13.0229,13.0229,13.0103,13.0229,27109.5153
2007-07-05 15:10:00,31.13,31.18,31.13,31.16,71633.75224416515,13.0229,13.0438,13.0229,13.0354,71633.7522
2007-07-05 15:20:00,31.18,31.26,31.17,31.24,119928.18671454216,13.0438,13.0772,13.0396,13.0689,119928.1867
2007-07-05 15:30:00,31.24,31.49,31.22,31.43,167684.0215439856,13.0689,13.1735,13.0605,13.1484,167684.0215
2007-07-05 15:40:00,31.43,31.46,31.4,31.41,169299.82046678633,13.1484,13.1609,13.1358,13.14,169299.8205
2007-07-05 15:50:00,31.4,31.4,31.33,31.34,155834.829443447,13.1358,13.1358,13.1065,13.1107,155834.8294
2007-07-06 09:30:00,31.32,31.35,31.15,31.15,46858.16876122082,13.1023,13.1149,13.0312,13.0312,46858.1688
2007-07-06 09:40:00,31.16,31.2,31.08,31.16,55655.29622980251,13.0354,13.0521,13.0019,13.0354,55655.2962
2007-07-06 09:50:00,31.15,31.17,31.07,31.07,39138.24057450628,13.0312,13.0396,12.9978,12.9978,39138.2406
2007-07-06 10:00:00,31.05,31.11,31.0,31.11,37881.50807899461,12.9894,13.0145,12.9685,13.0145,37881.5081
2007-07-06 10:10:00,31.11,31.11,31.03,31.06,34649.91023339317,13.0145,13.0145,12.981,12.9936,34649.9102
2007-07-06 10:20:00,31.06,31.19,31.05,31.19,39856.37342908437,12.9936,13.048,12.9894,13.048,39856.3734
2007-07-06 10:30:00,31.2,31.2,31.1,31.1,20466.78635547576,13.0521,13.0521,13.0103,13.0103,20466.7864
2007-07-06 10:40:00,31.1,31.11,31.05,31.11,35188.509874326744,13.0103,13.0145,12.9894,13.0145,35188.5099
2007-07-06 10:50:00,31.11,31.11,31.1,31.1,21723.518850987428,13.0145,13.0145,13.0103,13.0103,21723.5189
2007-07-06 11:00:00,31.1,31.17,31.1,31.16,21543.985637342907,13.0103,13.0396,13.0103,13.0354,21543.9856
2007-07-06 11:10:00,31.17,31.19,31.16,31.19,9335.72710951526,13.0396,13.048,13.0354,13.048,9335.7271
2007-07-06 11:20:00,31.19,31.23,31.19,31.21,16876.122082585276,13.048,13.0647,13.048,13.0563,16876.1221
2007-07-06 11:30:00,31.21,31.24,31.19,31.21,16876.122082585276,13.0563,13.0689,13.048,13.0563,16876.1221
2007-07-06 11:40:00,31.21,31.22,31.2,31.22,14901.256732495507,13.0563,13.0605,13.0521,13.0605,14901.2567
2007-07-06 11:50:00,31.22,31.25,31.21,31.24,27468.581687612204,13.0605,13.0731,13.0563,13.0689,27468.5817
2007-07-06 12:00:00,31.23,31.28,31.23,31.28,13824.057450628365,13.0647,13.0856,13.0647,13.0856,13824.0575
2007-07-06 12:10:00,31.28,31.3,31.17,31.19,31238.779174147214,13.0856,13.094,13.0396,13.048,31238.7792
2007-07-06 12:20:00,31.18,31.19,31.15,31.18,18312.38779174147,13.0438,13.048,13.0312,13.0438,18312.3878
2007-07-06 12:30:00,31.19,31.2,31.18,31.2,9335.72710951526,13.048,13.0521,13.0438,13.0521,9335.7271
2007-07-06 12:40:00,31.19,31.19,31.17,31.18,14183.123877917413,13.048,13.048,13.0396,13.0438,14183.1239
2007-07-06 12:50:00,31.18,31.19,31.18,31.19,11310.592459605024,13.0438,13.048,13.0438,13.048,11310.5925
2007-07-06 13:00:00,31.19,31.2,31.18,31.19,10592.459605026928,13.048,13.0521,13.0438,13.048,10592.4596
2007-07-06 13:10:00,31.19,31.19,31.18,31.19,8976.660682226211,13.048,13.048,13.0438,13.048,8976.6607
2007-07-06 13:20:00,31.19,31.21,31.19,31.21,14901.256732495507,13.048,13.0563,13.048,13.0563,14901.2567
2007-07-06 13:30:00,31.21,31.23,31.21,31.23,14362.657091561938,13.0563,13.0647,13.0563,13.0647,14362.6571
2007-07-06 13:40:00,31.23,31.25,31.19,31.23,32495.51166965888,13.0647,13.0731,13.048,13.0647,32495.5117
2007-07-06 13:50:00,31.23,31.25,31.2,31.23,19389.58707360861,13.0647,13.0731,13.0521,13.0647,19389.5871
2007-07-06 14:00:00,31.23,31.24,31.22,31.24,22800.71813285457,13.0647,13.0689,13.0605,13.0689,22800.7181
2007-07-06 14:10:00,31.24,31.29,31.24,31.28,23339.31777378815,13.0689,13.0898,13.0689,13.0856,23339.3178
2007-07-06 14:20:00,31.28,31.3,31.28,31.29,26929.98204667864,13.0856,13.094,13.0856,13.0898,26929.982
2007-07-06 14:30:00,31.3,31.4,31.3,31.36,41292.63913824057,13.094,13.1358,13.094,13.1191,41292.6391
2007-07-06 14:40:00,31.36,31.36,31.31,31.36,19030.520646319565,13.1191,13.1191,13.0982,13.1191,19030.5206
2007-07-06 14:50:00,31.36,31.4,31.35,31.4,22621.18491921005,13.1191,13.1358,13.1149,13.1358,22621.1849
2007-07-06 15:00:00,31.4,31.44,31.4,31.43,49551.16696588868,13.1358,13.1525,13.1358,13.1484,49551.167
2007-07-06 15:10:00,31.43,31.43,31.41,31.43,26391.38240574506,13.1484,13.1484,13.14,13.1484,26391.3824
2007-07-06 15:20:00,31.43,31.49,31.42,31.48,49730.7001795332,13.1484,13.1735,13.1442,13.1693,49730.7002
2007-07-06 15:30:00,31.48,31.49,31.41,31.44,56912.02872531417,13.1693,13.1735,13.14,13.1525,56912.0287
2007-07-06 15:40:00,31.44,31.44,31.37,31.39,63734.29084380609,13.1525,13.1525,13.1233,13.1316,63734.2908
2007-07-06 15:50:00,31.39,31.41,31.35,31.36,88689.40754039495,13.1316,13.14,13.1149,13.1191,88689.4075
2007-07-09 09:30:00,31.33,31.41,31.22,31.41,26391.38240574506,13.1065,13.14,13.0605,13.14,26391.3824
2007-07-09 09:40:00,31.45,31.49,31.26,31.26,31059.24596050269,13.1567,13.1735,13.0772,13.0772,31059.246
2007-07-09 09:50:00,31.25,31.27,31.24,31.25,18491.921005386,13.0731,13.0814,13.0689,13.0731,18491.921
2007-07-09 10:00:00,31.25,31.28,31.24,31.28,17594.254937163372,13.0731,13.0856,13.0689,13.0856,17594.2549
2007-07-09 10:10:00,31.27,31.28,31.26,31.26,17773.788150807897,13.0814,13.0856,13.0772,13.0772,17773.7882
2007-07-09 10:20:00,31.27,31.29,31.19,31.2,40933.57271095152,13.0814,13.0898,13.048,13.0521,40933.5727
2007-07-09 10:30:00,31.21,31.21,31.11,31.11,64272.89048473967,13.0563,13.0563,13.0145,13.0145,64272.8905
2007-07-09 10:40:00,31.1,31.1,30.99,31.02,118491.92100538596,13.0103,13.0103,12.9643,12.9768,118491.921
2007-07-09 10:50:00,31.02,31.03,30.91,30.92,80610.41292639136,12.9768,12.981,12.9308,12.935,80610.4129
2007-07-09 11:00:00,30.92,31.09,30.92,31.05,57091.5619389587,12.935,13.0061,12.935,12.9894,57091.5619
2007-07-09 11:10:00,31.05,31.06,30.99,31.01,34470.37701974865,12.9894,12.9936,12.9643,12.9727,34470.377
2007-07-09 11:20:00,31.01,31.08,30.99,31.06,29982.046678635543,12.9727,13.0019,12.9643,12.9936,29982.0467
2007-07-09 11:30:00,31.05,31.07,31.02,31.03,16337.522441651705,12.9894,12.9978,12.9768,12.981,16337.5224
2007-07-09 11:40:00,31.02,31.02,31.0,31.01,17055.6552962298,12.9768,12.9768,12.9685,12.9727,17055.6553
2007-07-09 11:50:00,31.01,31.06,31.0,31.03,22082.58527827648,12.9727,12.9936,12.9685,12.981,22082.5853
2007-07-09 12:00:00,31.02,31.06,31.02,31.04,14183.123877917413,12.9768,12.9936,12.9768,12.9852,14183.1239
2007-07-09 12:10:00,31.04,31.05,31.01,31.04,10951.526032315976,12.9852,12.9894,12.9727,12.9852,10951.526
2007-07-09 12:20:00,31.04,31.04,31.02,31.02,14542.19030520646,12.9852,12.9852,12.9768,12.9768,14542.1903
2007-07-09 12:30:00,31.02,31.06,31.02,31.04,24775.58348294434,12.9768,12.9936,12.9768,12.9852,24775.5835
2007-07-09 12:40:00,31.04,31.06,31.03,31.04,17953.321364452422,12.9852,12.9936,12.981,12.9852,17953.3214
2007-07-09 12:50:00,31.04,31.06,31.03,31.03,14362.657091561938,12.9852,12.9936,12.981,12.981,14362.6571
2007-07-09 13:00:00,31.04,31.05,31.0,31.02,24416.51705565529,12.9852,12.9894,12.9685,12.9768,24416.5171
2007-07-09 13:10:00,31.01,31.04,31.0,31.02,21005.38599640933,12.9727,12.9852,12.9685,12.9768,21005.386
2007-07-09 13:20:00,31.02,31.02,31.01,31.02,13824.057450628365,12.9768,12.9768,12.9727,12.9768,13824.0575
2007-07-09 13:30:00,31.02,31.05,31.01,31.05,15619.389587073609,12.9768,12.9894,12.9727,12.9894,15619.3896
2007-07-09 13:40:00,31.06,31.06,31.02,31.04,17594.254937163372,12.9936,12.9936,12.9768,12.9852,17594.2549
2007-07-09 13:50:00,31.04,31.06,31.02,31.05,21184.919210053857,12.9852,12.9936,12.9768,12.9894,21184.9192
2007-07-09 14:00:00,31.04,31.05,31.01,31.02,18850.987432675043,12.9852,12.9894,12.9727,12.9768,18850.9874
2007-07-09 14:10:00,31.03,31.04,30.99,31.0,49730.7001795332,12.981,12.9852,12.9643,12.9685,49730.7002
2007-07-09 14:20:00,31.0,31.01,30.99,31.01,33213.64452423698,12.9685,12.9727,12.9643,12.9727,33213.6445
2007-07-09 14:30:00,31.01,31.01,30.97,30.99,24596.050269299816,12.9727,12.9727,12.9559,12.9643,24596.0503
2007-07-09 14:40:00,30.99,31.08,30.98,31.07,25134.64991023339,12.9643,13.0019,12.9601,12.9978,25134.6499
2007-07-09 14:50:00,31.07,31.09,31.06,31.08,7899.461400359065,12.9978,13.0061,12.9936,13.0019,7899.4614
2007-07-09 15:00:00,31.08,31.13,31.07,31.12,26391.38240574506,13.0019,13.0229,12.9978,13.0187,26391.3824
2007-07-09 15:10:00,31.12,31.15,31.1,31.15,17594.254937163372,13.0187,13.0312,13.0103,13.0312,17594.2549
2007-07-09 15:20:00,31.15,31.16,31.14,31.15,38958.70736086175,13.0312,13.0354,13.027,13.0312,38958.7074
2007-07-09 15:30:00,31.15,31.16,31.11,31.11,25852.782764811487,13.0312,13.0354,13.0145,13.0145,25852.7828
2007-07-09 15:40:00,31.11,31.12,31.09,31.1,33393.1777378815,13.0145,13.0187,13.0061,13.0103,33393.1777
2007-07-09 15:50:00,31.09,31.09,31.05,31.06,59066.427289048464,13.0061,13.0061,12.9894,12.9936,59066.4273
2007-07-10 09:30:00,31.02,31.02,30.9,31.0,16517.055655296226,12.9768,12.9768,12.9266,12.9685,16517.0557
2007-07-10 09:40:00,31.0,31.0,30.84,30.87,39676.84021543985,12.9685,12.9685,12.9015,12.9141,39676.8402
2007-07-10 09:50:00,30.87,31.05,30.86,31.02,28007.181328545776,12.9141,12.9894,12.9099,12.9768,28007.1813
2007-07-10 10:00:00,31.02,31.04,30.89,30.99,43447.037701974856,12.9768,12.9852,12.9225,12.9643,43447.0377
2007-07-10 10:10:00,30.99,31.04,30.94,30.94,16157.989228007178,12.9643,12.9852,12.9434,12.9434,16157.9892
2007-07-10 10:20:00,30.95,30.95,30.89,30.89,8078.994614003589,12.9476,12.9476,12.9225,12.9225,8078.9946
2007-07-10 10:30:00,30.89,30.92,30.84,30.91,9515.260323159782,12.9225,12.935,12.9015,12.9308,9515.2603
2007-07-10 10:40:00,30.91,30.95,30.86,30.89,10771.992818671451,12.9308,12.9476,12.9099,12.9225,10771.9928
2007-07-10 10:50:00,30.9,30.94,30.9,30.9,6463.195691202872,12.9266,12.9434,12.9266,12.9266,6463.1957
2007-07-10 11:00:00,30.92,30.97,30.92,30.94,14901.256732495507,12.935,12.9559,12.935,12.9434,14901.2567
2007-07-10 11:10:00,30.93,31.02,30.91,31.0,12387.79174147217,12.9392,12.9768,12.9308,12.9685,12387.7917
2007-07-10 11:20:00,31.01,31.01,30.99,30.99,12208.258527827646,12.9727,12.9727,12.9643,12.9643,12208.2585
2007-07-10 11:30:00,31.0,31.01,31.0,31.01,8438.061041292638,12.9685,12.9727,12.9685,12.9727,8438.061
2007-07-10 11:40:00,31.01,31.04,30.95,30.95,17953.321364452422,12.9727,12.9852,12.9476,12.9476,17953.3214
2007-07-10 11:50:00,30.95,30.97,30.95,30.97,5745.062836624775,12.9476,12.9559,12.9476,12.9559,5745.0628
2007-07-10 12:00:00,30.97,31.02,30.96,31.0,8976.660682226211,12.9559,12.9768,12.9517,12.9685,8976.6607
2007-07-10 12:10:00,31.01,31.01,30.9,30.92,12746.85816876122,12.9727,12.9727,12.9266,12.935,12746.8582
2007-07-10 12:20:00,30.92,30.99,30.92,30.97,8976.660682226211,12.935,12.9643,12.935,12.9559,8976.6607
2007-07-10 12:30:00,30.99,31.04,30.98,31.04,8258.527827648113,12.9643,12.9852,12.9601,12.9852,8258.5278
2007-07-10 12:40:00,31.04,31.05,31.01,31.02,13464.991023339317,12.9852,12.9894,12.9727,12.9768,13464.991
2007-07-10 12:50:00,31.01,31.03,31.0,31.03,4667.86355475763,12.9727,12.981,12.9685,12.981,4667.8636
2007-07-10 13:00:00,31.03,31.08,30.97,30.97,18850.987432675043,12.981,13.0019,12.9559,12.9559,18850.9874
2007-07-10 13:10:00,30.99,31.01,30.94,30.95,24057.450628366245,12.9643,12.9727,12.9434,12.9476,24057.4506
2007-07-10 13:20:00,30.95,30.95,30.89,30.92,19210.05385996409,12.9476,12.9476,12.9225,12.935,19210.0539
2007-07-10 13:30:00,30.92,30.96,30.91,30.95,11669.658886894074,12.935,12.9517,12.9308,12.9476,11669.6589
2007-07-10 13:40:00,30.95,30.95,30.74,30.8,32315.97845601436,12.9476,12.9476,12.8597,12.8848,32315.9785
2007-07-10 13:50:00,30.81,30.81,30.74,30.76,24596.050269299816,12.889,12.889,12.8597,12.8681,24596.0503
2007-07-10 14:00:00,30.77,30.83,30.71,30.76,33034.11131059245,12.8723,12.8974,12.8472,12.8681,33034.1113
2007-07-10 14:10:00,30.77,30.89,30.77,30.88,20646.319569120285,12.8723,12.9225,12.8723,12.9183,20646.3196
2007-07-10 14:20:00,30.88,30.96,30.87,30.89,75942.54937163374,12.9183,12.9517,12.9141,12.9225,75942.5494
2007-07-10 14:30:00,30.88,30.92,30.86,30.91,15080.789946140034,12.9183,12.935,12.9099,12.9308,15080.7899
2007-07-10 14:40:00,30.91,30.94,30.86,30.86,25852.782764811487,12.9308,12.9434,12.9099,12.9099,25852.7828
2007-07-10 14:50:00,30.86,30.9,30.86,30.9,10412.926391382403,12.9099,12.9266,12.9099,12.9266,10412.9264
2007-07-10 15:00:00,30.9,30.91,30.82,30.87,15080.789946140034,12.9266,12.9308,12.8932,12.9141,15080.7899
2007-07-10 15:10:00,30.87,30.9,30.81,30.9,14003.590664272888,12.9141,12.9266,12.889,12.9266,14003.5907
2007-07-10 15:20:00,30.9,30.91,30.85,30.9,13464.991023339317,12.9266,12.9308,12.9057,12.9266,13464.991
2007-07-10 15:30:00,30.9,30.9,30.79,30.79,30161.579892280068,12.9266,12.9266,12.8806,12.8806,30161.5799
2007-07-10 15:40:00,30.79,30.8,30.73,30.8,44344.70377019748,12.8806,12.8848,12.8555,12.8848,44344.7038
2007-07-10 15:50:00,30.8,30.81,30.74,30.76,40933.57271095152,12.8848,12.889,12.8597,12.8681,40933.5727
2007-07-11 09:30:00,30.73,30.88,30.69,30.88,9874.326750448832,12.8555,12.9183,12.8388,12.9183,9874.3268
2007-07-11 09:40:00,30.89,31.0,30.86,30.98,21005.38599640933,12.9225,12.9685,12.9099,12.9601,21005.386
2007-07-11 09:50:00,30.96,30.96,30.77,30.92,17055.6552962298,12.9517,12.9517,12.8723,12.935,17055.6553
2007-07-11 10:00:00,30.91,30.97,30.85,30.94,17594.254937163372,12.9308,12.9559,12.9057,12.9434,17594.2549
2007-07-11 10:10:00,30.94,31.08,30.91,31.06,21903.05206463196,12.9434,13.0019,12.9308,12.9936,21903.0521
2007-07-11 10:20:00,31.06,31.08,31.0,31.0,19748.653500897664,12.9936,13.0019,12.9685,12.9685,19748.6535
2007-07-11 10:30:00,31.02,31.05,30.97,30.99,26570.915619389583,12.9768,12.9894,12.9559,12.9643,26570.9156
2007-07-11 10:40:00,30.99,31.14,30.99,31.13,79174.14721723518,12.9643,13.027,12.9643,13.0229,79174.1472
2007-07-11 10:50:00,31.13,31.18,31.12,31.16,16876.122082585276,13.0229,13.0438,13.0187,13.0354,16876.1221
2007-07-11 11:00:00,31.14,31.3,31.14,31.26,60682.22621184919,13.027,13.094,13.027,13.0772,60682.2262
2007-07-11 11:10:00,31.26,31.28,31.22,31.22,28545.78096947935,13.0772,13.0856,13.0605,13.0605,28545.781
2007-07-11 11:20:00,31.22,31.24,31.12,31.12,21184.919210053857,13.0605,13.0689,13.0187,13.0187,21184.9192
2007-07-11 11:30:00,31.13,31.26,31.1,31.25,70736.08617594253,13.0229,13.0772,13.0103,13.0731,70736.0862
2007-07-11 11:40:00,31.26,31.28,31.22,31.26,10592.459605026928,13.0772,13.0856,13.0605,13.0772,10592.4596
2007-07-11 11:50:00,31.26,31.27,31.23,31.24,4488.3303411131055,13.0772,13.0814,13.0647,13.0689,4488.3303
2007-07-11 12:00:00,31.25,31.3,31.25,31.26,9515.260323159782,13.0731,13.094,13.0731,13.0772,9515.2603
2007-07-11 12:10:00,31.26,31.28,31.21,31.21,22082.58527827648,13.0772,13.0856,13.0563,13.0563,22082.5853
2007-07-11 12:20:00,31.21,31.24,31.2,31.21,7540.394973070017,13.0563,13.0689,13.0521,13.0563,7540.395
2007-07-11 12:30:00,31.22,31.23,31.2,31.22,24775.58348294434,13.0605,13.0647,13.0521,13.0605,24775.5835
2007-07-11 12:40:00,31.21,31.23,31.18,31.18,20646.319569120285,13.0563,13.0647,13.0438,13.0438,20646.3196
2007-07-11 12:50:00,31.18,31.18,31.14,31.16,18671.45421903052,13.0438,13.0438,13.027,13.0354,18671.4542
2007-07-11 13:00:00,31.16,31.2,31.16,31.18,30700.17953321364,13.0354,13.0521,13.0354,13.0438,30700.1795
2007-07-11 13:10:00,31.18,31.18,31.13,31.13,19389.58707360861,13.0438,13.0438,13.0229,13.0229,19389.5871
2007-07-11 13:20:00,31.14,31.14,31.11,31.14,11310.592459605024,13.027,13.027,13.0145,13.027,11310.5925
2007-07-11 13:30:00,31.14,31.2,31.14,31.19,19210.05385996409,13.027,13.0521,13.027,13.048,19210.0539
2007-07-11 13:40:00,31.19,31.19,31.15,31.16,18850.987432675043,13.048,13.048,13.0312,13.0354,18850.9874
2007-07-11 13:50:00,31.16,31.17,31.08,31.08,20287.25314183124,13.0354,13.0396,13.0019,13.0019,20287.2531
2007-07-11 14:00:00,31.07,31.11,31.04,31.1,21364.45242369838,12.9978,13.0145,12.9852,13.0103,21364.4524
2007-07-11 14:10:00,31.1,31.19,31.08,31.19,17953.321364452422,13.0103,13.048,13.0019,13.048,17953.3214
2007-07-11 14:20:00,31.19,31.23,31.19,31.21,22980.2513464991,13.048,13.0647,13.048,13.0563,22980.2513
2007-07-11 14:30:00,31.2,31.2,31.11,31.15,21005.38599640933,13.0521,13.0521,13.0145,13.0312,21005.386
2007-07-11 14:40:00,31.15,31.15,31.07,31.1,15798.92280071813,13.0312,13.0312,12.9978,13.0103,15798.9228
2007-07-11 14:50:00,31.11,31.11,31.02,31.08,17594.254937163372,13.0145,13.0145,12.9768,13.0019,17594.2549
2007-07-11 15:00:00,31.09,31.1,31.06,31.09,48653.50089766606,13.0061,13.0103,12.9936,13.0061,48653.5009
2007-07-11 15:10:00,31.1,31.16,31.1,31.14,236624.7755834829,13.0103,13.0354,13.0103,13.027,236624.7756
2007-07-11 15:20:00,31.14,31.14,31.1,31.13,22262.118491921003,13.027,13.027,13.0103,13.0229,22262.1185
2007-07-11 15:30:00,31.12,31.13,31.08,31.1,24596.050269299816,13.0187,13.0229,13.0019,13.0103,24596.0503
2007-07-11 15:40:00,31.1,31.14,31.1,31.14,32854.57809694793,13.0103,13.027,13.0103,13.027,32854.5781
2007-07-11 15:50:00,31.13,31.13,31.1,31.11,120466.78635547576,13.0229,13.0229,13.0103,13.0145,120466.7864
2007-07-12 09:30:00,31.3,31.3,31.08,31.16,23339.31777378815,13.094,13.094,13.0019,13.0354,23339.3178
2007-07-12 09:40:00,31.17,31.21,31.12,31.17,41472.17235188509,13.0396,13.0563,13.0187,13.0396,41472.1724
2007-07-12 09:50:00,31.14,31.2,31.13,31.13,21364.45242369838,13.027,13.0521,13.0229,13.0229,21364.4524
2007-07-12 10:00:00,31.13,31.16,31.08,31.11,27468.581687612204,13.0229,13.0354,13.0019,13.0145,27468.5817
2007-07-12 10:10:00,31.13,31.46,31.13,31.24,70017.95332136445,13.0229,13.1609,13.0229,13.0689,70017.9533
2007-07-12 10:20:00,31.25,31.28,31.2,31.21,24596.050269299816,13.0731,13.0856,13.0521,13.0563,24596.0503
2007-07-12 10:30:00,31.21,31.31,31.21,31.24,11310.592459605024,13.0563,13.0982,13.0563,13.0689,11310.5925
2007-07-12 10:40:00,31.24,31.24,31.21,31.24,11849.192100538598,13.0689,13.0689,13.0563,13.0689,11849.1921
2007-07-12 10:50:00,31.24,31.28,31.24,31.24,18491.921005386,13.0689,13.0856,13.0689,13.0689,18491.921
2007-07-12 11:00:00,31.25,31.26,31.2,31.2,15798.92280071813,13.0731,13.0772,13.0521,13.0521,15798.9228
2007-07-12 11:10:00,31.21,31.24,31.2,31.24,12746.85816876122,13.0563,13.0689,13.0521,13.0689,12746.8582
2007-07-12 11:20:00,31.24,31.24,31.2,31.2,8617.594254937163,13.0689,13.0689,13.0521,13.0521,8617.5943
2007-07-12 11:30:00,31.22,31.3,31.15,31.28,35188.509874326744,13.0605,13.094,13.0312,13.0856,35188.5099
2007-07-12 11:40:00,31.28,31.29,31.24,31.28,24236.98384201077,13.0856,13.0898,13.0689,13.0856,24236.9838
2007-07-12 11:50:00,31.28,31.29,31.26,31.28,24057.450628366245,13.0856,13.0898,13.0772,13.0856,24057.4506
2007-07-12 12:00:00,31.28,31.31,31.27,31.31,51526.032315978446,13.0856,13.0982,13.0814,13.0982,51526.0323
2007-07-12 12:10:00,31.3,31.34,31.3,31.31,60682.22621184919,13.094,13.1107,13.094,13.0982,60682.2262
2007-07-12 12:20:00,31.31,31.36,31.31,31.36,20646.319569120285,13.0982,13.1191,13.0982,13.1191,20646.3196
2007-07-12 12:30:00,31.36,31.38,31.35,31.38,18491.921005386,13.1191,13.1274,13.1149,13.1274,18491.921
2007-07-12 12:40:00,31.38,31.41,31.36,31.37,73967.68402154397,13.1274,13.14,13.1191,13.1233,73967.684
2007-07-12 12:50:00,31.38,31.39,31.34,31.35,23518.85098743267,13.1274,13.1316,13.1107,13.1149,23518.851
2007-07-12 13:00:00,31.35,31.41,31.35,31.41,47217.23518850987,13.1149,13.14,13.1149,13.14,47217.2352
2007-07-12 13:10:00,31.4,31.51,31.39,31.41,73967.68402154397,13.1358,13.1818,13.1316,13.14,73967.684
2007-07-12 13:20:00,31.41,31.42,31.41,31.42,12567.324955116695,13.14,13.1442,13.14,13.1442,12567.325
2007-07-12 13:30:00,31.43,31.43,31.36,31.36,18132.854578096943,13.1484,13.1484,13.1191,13.1191,18132.8546
2007-07-12 13:40:00,31.37,31.4,31.36,31.38,13824.057450628365,13.1233,13.1358,13.1191,13.1274,13824.0575
2007-07-12 13:50:00,31.38,31.39,31.37,31.37,12746.85816876122,13.1274,13.1316,13.1233,13.1233,12746.8582
2007-07-12 14:00:00,31.38,31.38,31.35,31.35,17594.254937163372,13.1274,13.1274,13.1149,13.1149,17594.2549
2007-07-12 14:10:00,31.35,31.36,31.31,31.31,8797.127468581686,13.1149,13.1191,13.0982,13.0982,8797.1275
2007-07-12 14:20:00,31.31,31.34,31.3,31.33,20825.852782764807,13.0982,13.1107,13.094,13.1065,20825.8528
2007-07-12 14:30:00,31.33,31.34,31.33,31.33,13824.057450628365,13.1065,13.1107,13.1065,13.1065,13824.0575
2007-07-12 14:40:00,31.33,31.35,31.33,31.35,21364.45242369838,13.1065,13.1149,13.1065,13.1149,21364.4524
2007-07-12 14:50:00,31.35,31.36,31.33,31.36,26391.38240574506,13.1149,13.1191,13.1065,13.1191,26391.3824
2007-07-12 15:00:00,31.36,31.37,31.35,31.36,31956.91202872531,13.1191,13.1233,13.1149,13.1191,31956.912
2007-07-12 15:10:00,31.36,31.43,31.35,31.41,93536.80430879712,13.1191,13.1484,13.1149,13.14,93536.8043
2007-07-12 15:20:00,31.41,31.42,31.4,31.42,45601.43626570915,13.14,13.1442,13.1358,13.1442,45601.4363
2007-07-12 15:30:00,31.43,31.44,31.41,31.43,72172.35188509873,13.1484,13.1525,13.14,13.1484,72172.3519
2007-07-12 15:40:00,31.43,31.46,31.43,31.46,38061.04129263913,13.1484,13.1609,13.1484,13.1609,38061.0413
2007-07-12 15:50:00,31.46,31.51,31.45,31.51,80071.8132854578,13.1609,13.1818,13.1567,13.1818,80071.8133
2007-07-13 09:30:00,31.54,31.61,31.53,31.58,21543.985637342907,13.1944,13.2237,13.1902,13.2111,21543.9856
2007-07-13 09:40:00,31.57,31.62,31.57,31.59,9874.326750448832,13.2069,13.2278,13.2069,13.2153,9874.3268
2007-07-13 09:50:00,31.6,31.62,31.52,31.52,14362.657091561938,13.2195,13.2278,13.186,13.186,14362.6571
2007-07-13 10:00:00,31.52,31.68,31.52,31.62,19030.520646319565,13.186,13.2529,13.186,13.2278,19030.5206
2007-07-13 10:10:00,31.63,31.68,31.62,31.67,16696.58886894075,13.232,13.2529,13.2278,13.2488,16696.5889
2007-07-13 10:20:00,31.67,31.72,31.66,31.67,25493.71633752244,13.2488,13.2697,13.2446,13.2488,25493.7163
2007-07-13 10:30:00,31.67,31.71,31.67,31.7,42728.90484739676,13.2488,13.2655,13.2488,13.2613,42728.9048
2007-07-13 10:40:00,31.71,31.85,31.71,31.84,35547.576301615794,13.2655,13.3241,13.2655,13.3199,35547.5763
2007-07-13 10:50:00,31.84,31.85,31.82,31.85,17414.721723518847,13.3199,13.3241,13.3115,13.3241,17414.7217
2007-07-13 11:00:00,31.85,31.86,31.8,31.8,14183.123877917413,13.3241,13.3282,13.3031,13.3031,14183.1239
2007-07-13 11:10:00,31.82,31.82,31.76,31.77,20287.25314183124,13.3115,13.3115,13.2864,13.2906,20287.2531
2007-07-13 11:20:00,31.77,31.8,31.77,31.8,11490.12567324955,13.2906,13.3031,13.2906,13.3031,11490.1257
2007-07-13 11:30:00,31.8,31.8,31.7,31.71,23877.91741472172,13.3031,13.3031,13.2613,13.2655,23877.9174
2007-07-13 11:40:00,31.71,31.72,31.67,31.68,11310.592459605024,13.2655,13.2697,13.2488,13.2529,11310.5925
2007-07-13 11:50:00,31.67,31.68,31.64,31.64,16337.522441651705,13.2488,13.2529,13.2362,13.2362,16337.5224
2007-07-13 12:00:00,31.64,31.67,31.61,31.67,24955.116696588862,13.2362,13.2488,13.2237,13.2488,24955.1167
2007-07-13 12:10:00,31.65,31.72,31.65,31.71,14542.19030520646,13.2404,13.2697,13.2404,13.2655,14542.1903
2007-07-13 12:20:00,31.72,31.72,31.7,31.72,8797.127468581686,13.2697,13.2697,13.2613,13.2697,8797.1275
2007-07-13 12:30:00,31.72,31.73,31.69,31.73,28007.181328545776,13.2697,13.2739,13.2571,13.2739,28007.1813
2007-07-13 12:40:00,31.75,31.76,31.72,31.74,37522.44165170556,13.2822,13.2864,13.2697,13.278,37522.4417
2007-07-13 12:50:00,31.74,31.75,31.73,31.75,6463.195691202872,13.278,13.2822,13.2739,13.2822,6463.1957
2007-07-13 13:00:00,31.74,31.76,31.72,31.72,9335.72710951526,13.278,13.2864,13.2697,13.2697,9335.7271
2007-07-13 13:10:00,31.74,31.75,31.73,31.75,8078.994614003589,13.278,13.2822,13.2739,13.2822,8078.9946
2007-07-13 13:20:00,31.75,31.78,31.74,31.77,18491.921005386,13.2822,13.2948,13.278,13.2906,18491.921
2007-07-13 13:30:00,31.76,31.76,31.72,31.72,18132.854578096943,13.2864,13.2864,13.2697,13.2697,18132.8546
2007-07-13 13:40:00,31.73,31.73,31.69,31.7,14542.19030520646,13.2739,13.2739,13.2571,13.2613,14542.1903
2007-07-13 13:50:00,31.7,31.72,31.69,31.7,5565.529622980251,13.2613,13.2697,13.2571,13.2613,5565.5296
2007-07-13 14:00:00,31.7,31.75,31.7,31.75,13105.924596050269,13.2613,13.2822,13.2613,13.2822,13105.9246
2007-07-13 14:10:00,31.75,31.79,31.75,31.77,15798.92280071813,13.2822,13.299,13.2822,13.2906,15798.9228
2007-07-13 14:20:00,31.76,31.78,31.73,31.73,14003.590664272888,13.2864,13.2948,13.2739,13.2739,14003.5907
2007-07-13 14:30:00,31.74,31.76,31.73,31.75,12208.258527827646,13.278,13.2864,13.2739,13.2822,12208.2585
2007-07-13 14:40:00,31.75,31.8,31.75,31.79,18491.921005386,13.2822,13.3031,13.2822,13.299,18491.921
2007-07-13 14:50:00,31.79,31.8,31.78,31.8,16337.522441651705,13.299,13.3031,13.2948,13.3031,16337.5224
2007-07-13 15:00:00,31.8,31.8,31.75,31.79,22800.71813285457,13.3031,13.3031,13.2822,13.299,22800.7181
2007-07-13 15:10:00,31.79,31.8,31.73,31.77,26391.38240574506,13.299,13.3031,13.2739,13.2906,26391.3824
2007-07-13 15:20:00,31.77,31.78,31.75,31.75,43626.57091561938,13.2906,13.2948,13.2822,13.2822,43626.5709
2007-07-13 15:30:00,31.77,31.77,31.75,31.77,19389.58707360861,13.2906,13.2906,13.2822,13.2906,19389.5871
2007-07-13 15:40:00,31.77,31.77,31.72,31.73,32315.97845601436,13.2906,13.2906,13.2697,13.2739,32315.9785
2007-07-13 15:50:00,31.73,31.75,31.69,31.7,33213.64452423698,13.2739,13.2822,13.2571,13.2613,33213.6445
2007-07-16 09:30:00,31.25,31.45,31.25,31.38,61220.82585278276,13.0731,13.1567,13.0731,13.1274,61220.8259
2007-07-16 09:40:00,31.38,31.55,31.38,31.55,25493.71633752244,13.1274,13.1986,13.1274,13.1986,25493.7163
2007-07-16 09:50:00,31.55,31.62,31.52,31.62,30341.1131059246,13.1986,13.2278,13.186,13.2278,30341.1131
2007-07-16 10:00:00,31.64,31.72,31.62,31.69,73608.61759425493,13.2362,13.2697,13.2278,13.2571,73608.6176
2007-07-16 10:10:00,31.68,31.72,31.64,31.69,84201.07719928185,13.2529,13.2697,13.2362,13.2571,84201.0772
2007-07-16 10:20:00,31.69,31.77,31.69,31.74,63016.157989228,13.2571,13.2906,13.2571,13.278,63016.158
2007-07-16 10:30:00,31.74,31.77,31.72,31.77,42369.83842010771,13.278,13.2906,13.2697,13.2906,42369.8384
2007-07-16 10:40:00,31.76,31.79,31.75,31.79,35368.043087971266,13.2864,13.299,13.2822,13.299,35368.0431
2007-07-16 10:50:00,31.79,31.8,31.78,31.79,47217.23518850987,13.299,13.3031,13.2948,13.299,47217.2352
2007-07-16 11:00:00,31.79,31.82,31.78,31.82,41472.17235188509,13.299,13.3115,13.2948,13.3115,41472.1724
2007-07-16 11:10:00,31.82,31.98,31.81,31.98,58707.360861759415,13.3115,13.3784,13.3073,13.3784,58707.3609
2007-07-16 11:20:00,31.97,31.97,31.9,31.94,44165.17055655296,13.3743,13.3743,13.345,13.3617,44165.1706
2007-07-16 11:30:00,31.94,31.97,31.91,31.95,45601.43626570915,13.3617,13.3743,13.3492,13.3659,45601.4363
2007-07-16 11:40:00,31.96,31.97,31.92,31.92,83303.41113105923,13.3701,13.3743,13.3533,13.3533,83303.4111
2007-07-16 11:50:00,31.93,31.98,31.92,31.98,59245.960502692986,13.3575,13.3784,13.3533,13.3784,59245.9605
2007-07-16 12:00:00,31.99,32.13,31.98,32.11,72531.41831238777,13.3826,13.4412,13.3784,13.4328,72531.4183
2007-07-16 12:10:00,32.12,32.19,32.09,32.16,58527.82764811489,13.437,13.4663,13.4245,13.4537,58527.8276
2007-07-16 12:20:00,32.16,32.17,32.15,32.16,30700.17953321364,13.4537,13.4579,13.4496,13.4537,30700.1795
2007-07-16 12:30:00,32.16,32.16,32.1,32.12,25852.782764811487,13.4537,13.4537,13.4286,13.437,25852.7828
2007-07-16 12:40:00,32.12,32.13,32.07,32.07,31059.24596050269,13.437,13.4412,13.4161,13.4161,31059.246
2007-07-16 12:50:00,32.07,32.08,32.07,32.08,29084.38061041292,13.4161,13.4203,13.4161,13.4203,29084.3806
2007-07-16 13:00:00,32.08,32.08,31.97,31.99,60861.75942549371,13.4203,13.4203,13.3743,13.3826,60861.7594
2007-07-16 13:10:00,31.99,32.02,31.98,32.02,23877.91741472172,13.3826,13.3952,13.3784,13.3952,23877.9174
2007-07-16 13:20:00,32.01,32.07,32.0,32.07,34111.3105924596,13.391,13.4161,13.3868,13.4161,34111.3106
2007-07-16 13:30:00,32.08,32.1,32.05,32.09,35368.043087971266,13.4203,13.4286,13.4077,13.4245,35368.0431
2007-07-16 13:40:00,32.09,32.17,32.09,32.16,42549.37163375224,13.4245,13.4579,13.4245,13.4537,42549.3716
2007-07-16 13:50:00,32.16,32.16,32.12,32.14,34290.84380610412,13.4537,13.4537,13.437,13.4454,34290.8438
2007-07-16 14:00:00,32.14,32.15,32.09,32.1,58527.82764811489,13.4454,13.4496,13.4245,13.4286,58527.8276
2007-07-16 14:10:00,32.09,32.1,32.06,32.07,21723.518850987428,13.4245,13.4286,13.4119,13.4161,21723.5189
2007-07-16 14:20:00,32.07,32.12,32.07,32.07,48114.90125673249,13.4161,13.437,13.4161,13.4161,48114.9013
2007-07-16 14:30:00,32.08,32.09,32.07,32.08,22262.118491921003,13.4203,13.4245,13.4161,13.4203,22262.1185
2007-07-16 14:40:00,32.08,32.13,32.08,32.12,36624.77558348294,13.4203,13.4412,13.4203,13.437,36624.7756
2007-07-16 14:50:00,32.12,32.14,32.11,32.14,38958.70736086175,13.437,13.4454,13.4328,13.4454,38958.7074
2007-07-16 15:00:00,32.14,32.15,32.12,32.14,49910.23339317773,13.4454,13.4496,13.437,13.4454,49910.2334
2007-07-16 15:10:00,32.14,32.17,32.14,32.16,40394.97307001795,13.4454,13.4579,13.4454,13.4537,40394.9731
2007-07-16 15:20:00,32.16,32.17,32.16,32.16,30700.17953321364,13.4537,13.4579,13.4537,13.4537,30700.1795
2007-07-16 15:30:00,32.16,32.16,32.09,32.09,79712.74685816874,13.4537,13.4537,13.4245,13.4245,79712.7469
2007-07-16 15:40:00,32.09,32.09,32.06,32.09,54937.16337522441,13.4245,13.4245,13.4119,13.4245,54937.1634
2007-07-16 15:50:00,32.09,32.17,32.09,32.17,99281.86714542189,13.4245,13.4579,13.4245,13.4579,99281.8671
2007-07-17 09:30:00,31.96,31.98,31.87,31.97,26570.915619389583,13.3701,13.3784,13.3324,13.3743,26570.9156
2007-07-17 09:40:00,31.96,31.97,31.89,31.9,22082.58527827648,13.3701,13.3743,13.3408,13.345,22082.5853
2007-07-17 09:50:00,31.89,31.95,31.88,31.88,19748.653500897664,13.3408,13.3659,13.3366,13.3366,19748.6535
2007-07-17 10:00:00,31.88,31.92,31.87,31.89,36983.84201077199,13.3366,13.3533,13.3324,13.3408,36983.842
2007-07-17 10:10:00,31.9,31.93,31.85,31.87,87432.67504488329,13.345,13.3575,13.3241,13.3324,87432.675
2007-07-17 10:20:00,31.86,31.89,31.84,31.88,69658.88689407539,13.3282,13.3408,13.3199,13.3366,69658.8869
2007-07-17 10:30:00,31.88,31.88,31.83,31.84,41472.17235188509,13.3366,13.3366,13.3157,13.3199,41472.1724
2007-07-17 10:40:00,31.84,31.87,31.84,31.85,45421.90305206463,13.3199,13.3324,13.3199,13.3241,45421.9031
2007-07-17 10:50:00,31.85,31.87,31.85,31.87,25852.782764811487,13.3241,13.3324,13.3241,13.3324,25852.7828
2007-07-17 11:00:00,31.88,31.89,31.82,31.86,25673.24955116696,13.3366,13.3408,13.3115,13.3282,25673.2496
2007-07-17 11:10:00,31.86,31.89,31.82,31.83,23877.91741472172,13.3282,13.3408,13.3115,13.3157,23877.9174
2007-07-17 11:20:00,31.83,31.84,31.8,31.81,10233.39317773788,13.3157,13.3199,13.3031,13.3073,10233.3932
2007-07-17 11:30:00,31.83,31.83,31.79,31.79,11131.0592459605,13.3157,13.3157,13.299,13.299,11131.0592
2007-07-17 11:40:00,31.79,31.79,31.73,31.74,20107.71992818671,13.299,13.299,13.2739,13.278,20107.7199
2007-07-17 11:50:00,31.73,31.75,31.73,31.74,11849.192100538598,13.2739,13.2822,13.2739,13.278,11849.1921
2007-07-17 12:00:00,31.74,31.77,31.73,31.75,19748.653500897664,13.278,13.2906,13.2739,13.2822,19748.6535
2007-07-17 12:10:00,31.75,31.77,31.74,31.75,15798.92280071813,13.2822,13.2906,13.278,13.2822,15798.9228
2007-07-17 12:20:00,31.74,31.75,31.73,31.73,18312.38779174147,13.278,13.2822,13.2739,13.2739,18312.3878
2007-07-17 12:30:00,31.73,31.74,31.68,31.68,15619.389587073609,13.2739,13.278,13.2529,13.2529,15619.3896
2007-07-17 12:40:00,31.67,31.68,31.65,31.67,121903.05206463192,13.2488,13.2529,13.2404,13.2488,121903.0521
2007-07-17 12:50:00,31.67,31.67,31.65,31.67,27648.11490125673,13.2488,13.2488,13.2404,13.2488,27648.1149
2007-07-17 13:00:00,31.67,31.75,31.65,31.74,103949.73070017953,13.2488,13.2822,13.2404,13.278,103949.7307
2007-07-17 13:10:00,31.75,31.78,31.75,31.77,20466.78635547576,13.2822,13.2948,13.2822,13.2906,20466.7864
2007-07-17 13:20:00,31.76,31.78,31.74,31.75,39497.30700179533,13.2864,13.2948,13.278,13.2822,39497.307
2007-07-17 13:30:00,31.75,31.77,31.73,31.76,77737.88150807898,13.2822,13.2906,13.2739,13.2864,77737.8815
2007-07-17 13:40:00,31.76,31.77,31.72,31.74,324955.1166965888,13.2864,13.2906,13.2697,13.278,324955.1167
2007-07-17 13:50:00,31.74,31.79,31.74,31.77,15798.92280071813,13.278,13.299,13.278,13.2906,15798.9228
2007-07-17 14:00:00,31.77,31.78,31.75,31.75,31238.779174147214,13.2906,13.2948,13.2822,13.2822,31238.7792
2007-07-17 14:10:00,31.75,31.8,31.74,31.77,34649.91023339317,13.2822,13.3031,13.278,13.2906,34649.9102
2007-07-17 14:20:00,31.77,31.78,31.74,31.77,37701.97486535009,13.2906,13.2948,13.278,13.2906,37701.9749
2007-07-17 14:30:00,31.77,31.77,31.74,31.75,35008.97666068222,13.2906,13.2906,13.278,13.2822,35008.9767
2007-07-17 14:40:00,31.75,31.75,31.71,31.72,42190.30520646319,13.2822,13.2822,13.2655,13.2697,42190.3052
2007-07-17 14:50:00,31.72,31.73,31.71,31.72,42369.83842010771,13.2697,13.2739,13.2655,13.2697,42369.8384
2007-07-17 15:00:00,31.72,31.73,31.69,31.72,40215.43985637342,13.2697,13.2739,13.2571,13.2697,40215.4399
2007-07-17 15:10:00,31.72,31.73,31.71,31.72,42369.83842010771,13.2697,13.2739,13.2655,13.2697,42369.8384
2007-07-17 15:20:00,31.73,31.73,31.67,31.69,64811.49012567324,13.2739,13.2739,13.2488,13.2571,64811.4901
2007-07-17 15:30:00,31.69,31.7,31.68,31.7,46858.16876122082,13.2571,13.2613,13.2529,13.2613,46858.1688
2007-07-17 15:40:00,31.69,31.69,31.62,31.62,64631.95691202871,13.2571,13.2571,13.2278,13.2278,64631.9569
2007-07-17 15:50:00,31.63,31.64,31.55,31.55,96768.40215439854,13.232,13.2362,13.1986,13.1986,96768.4022
2007-07-18 09:30:00,31.64,31.75,31.57,31.65,28186.7145421903,13.2362,13.2822,13.2069,13.2404,28186.7145
2007-07-18 09:40:00,31.67,31.8,31.67,31.73,40574.50628366247,13.2488,13.3031,13.2488,13.2739,40574.5063
2007-07-18 09:50:00,31.73,31.73,31.61,31.67,20107.71992818671,13.2739,13.2739,13.2237,13.2488,20107.7199
2007-07-18 10:00:00,31.67,31.7,31.5,31.5,33752.24416517055,13.2488,13.2613,13.1776,13.1776,33752.2442
2007-07-18 10:10:00,31.5,31.59,31.48,31.59,12028.725314183122,13.1776,13.2153,13.1693,13.2153,12028.7253
2007-07-18 10:20:00,31.59,31.69,31.59,31.68,8976.660682226211,13.2153,13.2571,13.2153,13.2529,8976.6607
2007-07-18 10:30:00,31.67,31.67,31.6,31.61,15080.789946140034,13.2488,13.2488,13.2195,13.2237,15080.7899
2007-07-18 10:40:00,31.61,31.61,31.43,31.43,28366.247755834826,13.2237,13.2237,13.1484,13.1484,28366.2478
2007-07-18 10:50:00,31.45,31.52,31.45,31.49,38599.64093357271,13.1567,13.186,13.1567,13.1735,38599.6409
2007-07-18 11:00:00,31.49,31.55,31.47,31.55,7899.461400359065,13.1735,13.1986,13.1651,13.1986,7899.4614
2007-07-18 11:10:00,31.55,31.59,31.53,31.58,18850.987432675043,13.1986,13.2153,13.1902,13.2111,18850.9874
2007-07-18 11:20:00,31.57,31.59,31.51,31.53,26211.849192100533,13.2069,13.2153,13.1818,13.1902,26211.8492
2007-07-18 11:30:00,31.53,31.54,31.4,31.43,36086.175942549366,13.1902,13.1944,13.1358,13.1484,36086.1759
2007-07-18 11:40:00,31.43,31.49,31.4,31.46,28545.78096947935,13.1484,13.1735,13.1358,13.1609,28545.781
2007-07-18 11:50:00,31.46,31.47,31.43,31.45,37163.37522441651,13.1609,13.1651,13.1484,13.1567,37163.3752
2007-07-18 12:00:00,31.45,31.47,31.43,31.44,41651.70556552961,13.1567,13.1651,13.1484,13.1525,41651.7056
2007-07-18 12:10:00,31.43,31.47,31.34,31.35,53859.96409335727,13.1484,13.1651,13.1107,13.1149,53859.9641
2007-07-18 12:20:00,31.35,31.4,31.28,31.36,35368.043087971266,13.1149,13.1358,13.0856,13.1191,35368.0431
2007-07-18 12:30:00,31.36,31.43,31.34,31.4,10951.526032315976,13.1191,13.1484,13.1107,13.1358,10951.526
2007-07-18 12:40:00,31.4,31.52,31.4,31.52,16517.055655296226,13.1358,13.186,13.1358,13.186,16517.0557
2007-07-18 12:50:00,31.52,31.54,31.43,31.46,26929.98204667864,13.186,13.1944,13.1484,13.1609,26929.982
2007-07-18 13:00:00,31.47,31.47,31.41,31.43,12028.725314183122,13.1651,13.1651,13.14,13.1484,12028.7253
2007-07-18 13:10:00,31.41,31.44,31.38,31.44,10592.459605026928,13.14,13.1525,13.1274,13.1525,10592.4596
2007-07-18 13:20:00,31.44,31.49,31.44,31.45,29263.913824057447,13.1525,13.1735,13.1525,13.1567,29263.9138
2007-07-18 13:30:00,31.46,31.49,31.45,31.49,19389.58707360861,13.1609,13.1735,13.1567,13.1735,19389.5871
2007-07-18 13:40:00,31.49,31.5,31.46,31.46,28725.314183123875,13.1735,13.1776,13.1609,13.1609,28725.3142
2007-07-18 13:50:00,31.46,31.47,31.38,31.41,23518.85098743267,13.1609,13.1651,13.1274,13.14,23518.851
2007-07-18 14:00:00,31.4,31.47,31.4,31.46,30700.17953321364,13.1358,13.1651,13.1358,13.1609,30700.1795
2007-07-18 14:10:00,31.46,31.47,31.39,31.4,34290.84380610412,13.1609,13.1651,13.1316,13.1358,34290.8438
2007-07-18 14:20:00,31.41,31.41,31.34,31.38,31777.378815080785,13.14,13.14,13.1107,13.1274,31777.3788
2007-07-18 14:30:00,31.38,31.43,31.33,31.37,42369.83842010771,13.1274,13.1484,13.1065,13.1233,42369.8384
2007-07-18 14:40:00,31.36,31.38,31.3,31.34,46678.6355475763,13.1191,13.1274,13.094,13.1107,46678.6355
2007-07-18 14:50:00,31.35,31.42,31.33,31.41,52962.298025134645,13.1149,13.1442,13.1065,13.14,52962.298
2007-07-18 15:00:00,31.42,31.46,31.36,31.45,27109.515260323155,13.1442,13.1609,13.1191,13.1567,27109.5153
2007-07-18 15:10:00,31.45,31.47,31.45,31.47,30161.579892280068,13.1567,13.1651,13.1567,13.1651,30161.5799
2007-07-18 15:20:00,31.47,31.51,31.44,31.47,58886.89407540394,13.1651,13.1818,13.1525,13.1651,58886.8941
2007-07-18 15:30:00,31.47,31.53,31.47,31.53,54219.03052064631,13.1651,13.1902,13.1651,13.1902,54219.0305
2007-07-18 15:40:00,31.53,31.62,31.52,31.59,65529.62298025133,13.1902,13.2278,13.186,13.2153,65529.623
2007-07-18 15:50:00,31.59,31.64,31.58,31.6,84739.67684021543,13.2153,13.2362,13.2111,13.2195,84739.6768
2007-07-19 09:30:00,31.69,31.77,31.69,31.77,15260.323159784555,13.2571,13.2906,13.2571,13.2906,15260.3232
2007-07-19 09:40:00,31.77,31.81,31.69,31.72,17594.254937163372,13.2906,13.3073,13.2571,13.2697,17594.2549
2007-07-19 09:50:00,31.73,31.77,31.72,31.76,19030.520646319565,13.2739,13.2906,13.2697,13.2864,19030.5206
2007-07-19 10:00:00,31.76,31.76,31.73,31.76,19928.186714542186,13.2864,13.2864,13.2739,13.2864,19928.1867
2007-07-19 10:10:00,31.76,31.76,31.72,31.75,18671.45421903052,13.2864,13.2864,13.2697,13.2822,18671.4542
2007-07-19 10:20:00,31.75,31.77,31.7,31.75,25493.71633752244,13.2822,13.2906,13.2613,13.2822,25493.7163
2007-07-19 10:30:00,31.75,31.78,31.74,31.77,22441.651705565528,13.2822,13.2948,13.278,13.2906,22441.6517
2007-07-19 10:40:00,31.77,31.78,31.69,31.7,30161.579892280068,13.2906,13.2948,13.2571,13.2613,30161.5799
2007-07-19 10:50:00,31.68,31.82,31.68,31.79,42369.83842010771,13.2529,13.3115,13.2529,13.299,42369.8384
2007-07-19 11:00:00,31.78,31.99,31.78,31.98,42908.438061041285,13.2948,13.3826,13.2948,13.3784,42908.4381
2007-07-19 11:10:00,31.97,31.98,31.74,31.8,83123.8779174147,13.3743,13.3784,13.278,13.3031,83123.8779
2007-07-19 11:20:00,31.8,31.83,31.79,31.79,20466.78635547576,13.3031,13.3157,13.299,13.299,20466.7864
2007-07-19 11:30:00,31.78,31.78,31.74,31.75,13285.457809694792,13.2948,13.2948,13.278,13.2822,13285.4578
2007-07-19 11:40:00,31.75,31.8,31.75,31.8,9874.326750448832,13.2822,13.3031,13.2822,13.3031,9874.3268
2007-07-19 11:50:00,31.81,31.84,31.81,31.84,10053.859964093355,13.3073,13.3199,13.3073,13.3199,10053.86
2007-07-19 12:00:00,31.83,31.85,31.8,31.84,36983.84201077199,13.3157,13.3241,13.3031,13.3199,36983.842
2007-07-19 12:10:00,31.84,31.85,31.82,31.83,16157.989228007178,13.3199,13.3241,13.3115,13.3157,16157.9892
2007-07-19 12:20:00,31.82,31.83,31.79,31.8,16157.989228007178,13.3115,13.3157,13.299,13.3031,16157.9892
2007-07-19 12:30:00,31.79,31.8,31.79,31.79,4308.7971274685815,13.299,13.3031,13.299,13.299,4308.7971
2007-07-19 12:40:00,31.8,31.82,31.8,31.82,13644.52423698384,13.3031,13.3115,13.3031,13.3115,13644.5242
2007-07-19 12:50:00,31.82,31.85,31.82,31.85,19389.58707360861,13.3115,13.3241,13.3115,13.3241,19389.5871
2007-07-19 13:00:00,31.85,31.85,31.82,31.83,18132.854578096943,13.3241,13.3241,13.3115,13.3157,18132.8546
2007-07-19 13:10:00,31.82,31.82,31.79,31.79,19748.653500897664,13.3115,13.3115,13.299,13.299,19748.6535
2007-07-19 13:20:00,31.8,31.82,31.78,31.8,17594.254937163372,13.3031,13.3115,13.2948,13.3031,17594.2549
2007-07-19 13:30:00,31.78,31.79,31.74,31.79,12746.85816876122,13.2948,13.299,13.278,13.299,12746.8582
2007-07-19 13:40:00,31.8,31.83,31.8,31.83,12567.324955116695,13.3031,13.3157,13.3031,13.3157,12567.325
2007-07-19 13:50:00,31.84,31.85,31.82,31.83,20825.852782764807,13.3199,13.3241,13.3115,13.3157,20825.8528
2007-07-19 14:00:00,31.84,31.84,31.75,31.77,30341.1131059246,13.3199,13.3199,13.2822,13.2906,30341.1131
2007-07-19 14:10:00,31.77,31.77,31.69,31.75,23518.85098743267,13.2906,13.2906,13.2571,13.2822,23518.851
2007-07-19 14:20:00,31.74,31.75,31.73,31.74,28186.7145421903,13.278,13.2822,13.2739,13.278,28186.7145
2007-07-19 14:30:00,31.74,31.75,31.74,31.75,12208.258527827646,13.278,13.2822,13.278,13.2822,12208.2585
2007-07-19 14:40:00,31.75,31.77,31.74,31.77,28904.8473967684,13.2822,13.2906,13.278,13.2906,28904.8474
2007-07-19 14:50:00,31.77,31.77,31.74,31.75,24955.116696588862,13.2906,13.2906,13.278,13.2822,24955.1167
2007-07-19 15:00:00,31.74,31.83,31.74,31.82,20287.25314183124,13.278,13.3157,13.278,13.3115,20287.2531
2007-07-19 15:10:00,31.82,31.82,31.79,31.79,25673.24955116696,13.3115,13.3115,13.299,13.299,25673.2496
2007-07-19 15:20:00,31.8,31.81,31.78,31.8,32854.57809694793,13.3031,13.3073,13.2948,13.3031,32854.5781
2007-07-19 15:30:00,31.81,31.89,31.8,31.89,51166.9658886894,13.3073,13.3408,13.3031,13.3408,51166.9659
2007-07-19 15:40:00,31.88,31.92,31.88,31.92,39856.37342908437,13.3366,13.3533,13.3366,13.3533,39856.3734
2007-07-19 15:50:00,31.92,32.0,31.92,31.94,69120.28725314183,13.3533,13.3868,13.3533,13.3617,69120.2873
2007-07-20 09:30:00,31.97,31.97,31.88,31.95,324236.9838420107,13.3743,13.3743,13.3366,13.3659,324236.9838
2007-07-20 09:40:00,31.96,31.97,31.92,31.93,23518.85098743267,13.3701,13.3743,13.3533,13.3575,23518.851
2007-07-20 09:50:00,31.92,31.93,31.72,31.77,41472.17235188509,13.3533,13.3575,13.2697,13.2906,41472.1724
2007-07-20 10:00:00,31.75,31.79,31.7,31.77,45242.3698384201,13.2822,13.299,13.2613,13.2906,45242.3698
2007-07-20 10:10:00,31.76,31.8,31.74,31.77,17055.6552962298,13.2864,13.3031,13.278,13.2906,17055.6553
2007-07-20 10:20:00,31.78,31.78,31.67,31.74,20287.25314183124,13.2948,13.2948,13.2488,13.278,20287.2531
2007-07-20 10:30:00,31.71,31.75,31.61,31.62,32136.445242369835,13.2655,13.2822,13.2237,13.2278,32136.4452
2007-07-20 10:40:00,31.64,31.65,31.53,31.56,25314.183123877912,13.2362,13.2404,13.1902,13.2027,25314.1831
2007-07-20 10:50:00,31.57,31.58,31.54,31.57,33213.64452423698,13.2069,13.2111,13.1944,13.2069,33213.6445
2007-07-20 11:00:00,31.57,31.62,31.55,31.62,33393.1777378815,13.2069,13.2278,13.1986,13.2278,33393.1777
2007-07-20 11:10:00,31.62,31.67,31.62,31.63,20646.319569120285,13.2278,13.2488,13.2278,13.232,20646.3196
2007-07-20 11:20:00,31.63,31.63,31.43,31.45,57989.22800718132,13.232,13.232,13.1484,13.1567,57989.228
2007-07-20 11:30:00,31.45,31.52,31.38,31.39,33572.71095152603,13.1567,13.186,13.1274,13.1316,33572.711
2007-07-20 11:40:00,31.4,31.43,31.35,31.39,41113.10592459604,13.1358,13.1484,13.1149,13.1316,41113.1059
2007-07-20 11:50:00,31.39,31.39,31.3,31.3,34649.91023339317,13.1316,13.1316,13.094,13.094,34649.9102
2007-07-20 12:00:00,31.3,31.33,31.24,31.33,33393.1777378815,13.094,13.1065,13.0689,13.1065,33393.1777
2007-07-20 12:10:00,31.33,31.33,31.24,31.25,18491.921005386,13.1065,13.1065,13.0689,13.0731,18491.921
2007-07-20 12:20:00,31.25,31.39,31.25,31.39,25673.24955116696,13.0731,13.1316,13.0731,13.1316,25673.2496
2007-07-20 12:30:00,31.37,31.41,31.37,31.41,14901.256732495507,13.1233,13.14,13.1233,13.14,14901.2567
2007-07-20 12:40:00,31.41,31.41,31.33,31.34,16876.122082585276,13.14,13.14,13.1065,13.1107,16876.1221
2007-07-20 12:50:00,31.33,31.35,31.22,31.24,31059.24596050269,13.1065,13.1149,13.0605,13.0689,31059.246
2007-07-20 13:00:00,31.25,31.39,31.24,31.39,37163.37522441651,13.0731,13.1316,13.0689,13.1316,37163.3752
2007-07-20 13:10:00,31.4,31.44,31.39,31.42,20466.78635547576,13.1358,13.1525,13.1316,13.1442,20466.7864
2007-07-20 13:20:00,31.43,31.43,31.38,31.38,20825.852782764807,13.1484,13.1484,13.1274,13.1274,20825.8528
2007-07-20 13:30:00,31.37,31.42,31.34,31.42,17055.6552962298,13.1233,13.1442,13.1107,13.1442,17055.6553
2007-07-20 13:40:00,31.44,31.46,31.43,31.46,22980.2513464991,13.1525,13.1609,13.1484,13.1609,22980.2513
2007-07-20 13:50:00,31.46,31.47,31.43,31.45,28007.181328545776,13.1609,13.1651,13.1484,13.1567,28007.1813
2007-07-20 14:00:00,31.44,31.49,31.4,31.47,55475.76301615798,13.1525,13.1735,13.1358,13.1651,55475.763
2007-07-20 14:10:00,31.46,31.47,31.43,31.46,38420.10771992818,13.1609,13.1651,13.1484,13.1609,38420.1077
2007-07-20 14:20:00,31.44,31.46,31.43,31.43,25852.782764811487,13.1525,13.1609,13.1484,13.1484,25852.7828
2007-07-20 14:30:00,31.43,31.45,31.39,31.42,33393.1777378815,13.1484,13.1567,13.1316,13.1442,33393.1777
2007-07-20 14:40:00,31.43,31.44,31.4,31.43,22262.118491921003,13.1484,13.1525,13.1358,13.1484,22262.1185
2007-07-20 14:50:00,31.44,31.45,31.4,31.43,30161.579892280068,13.1525,13.1567,13.1358,13.1484,30161.5799
2007-07-20 15:00:00,31.43,31.47,31.38,31.39,52064.63195691202,13.1484,13.1651,13.1274,13.1316,52064.632
2007-07-20 15:10:00,31.39,31.41,31.34,31.41,26211.849192100533,13.1316,13.14,13.1107,13.14,26211.8492
2007-07-20 15:20:00,31.42,31.43,31.39,31.42,25314.183123877912,13.1442,13.1484,13.1316,13.1442,25314.1831
2007-07-20 15:30:00,31.41,31.43,31.34,31.39,67504.4883303411,13.14,13.1484,13.1107,13.1316,67504.4883
2007-07-20 15:40:00,31.38,31.42,31.38,31.4,26032.31597845601,13.1274,13.1442,13.1274,13.1358,26032.316
2007-07-20 15:50:00,31.4,31.41,31.31,31.31,81149.01256732494,13.1358,13.14,13.0982,13.0982,81149.0126
2007-07-23 09:30:00,31.28,31.47,31.24,31.47,37881.50807899461,13.0856,13.1651,13.0689,13.1651,37881.5081
2007-07-23 09:40:00,31.49,31.54,31.4,31.5,41651.70556552961,13.1735,13.1944,13.1358,13.1776,41651.7056
2007-07-23 09:50:00,31.5,31.52,31.41,31.48,66786.355475763,13.1776,13.186,13.14,13.1693,66786.3555
2007-07-23 10:00:00,31.47,31.49,31.4,31.41,42728.90484739676,13.1651,13.1735,13.1358,13.14,42728.9048
2007-07-23 10:10:00,31.41,31.48,31.39,31.39,40754.03949730699,13.14,13.1693,13.1316,13.1316,40754.0395
2007-07-23 10:20:00,31.4,31.49,31.4,31.47,25852.782764811487,13.1358,13.1735,13.1358,13.1651,25852.7828
2007-07-23 10:30:00,31.47,31.48,31.44,31.45,48653.50089766606,13.1651,13.1693,13.1525,13.1567,48653.5009
2007-07-23 10:40:00,31.45,31.47,31.44,31.44,22621.18491921005,13.1567,13.1651,13.1525,13.1525,22621.1849
2007-07-23 10:50:00,31.45,31.47,31.44,31.46,32315.97845601436,13.1567,13.1651,13.1525,13.1609,32315.9785
2007-07-23 11:00:00,31.46,31.48,31.44,31.45,32675.04488330341,13.1609,13.1693,13.1525,13.1567,32675.0449
2007-07-23 11:10:00,31.45,31.48,31.44,31.47,16157.989228007178,13.1567,13.1693,13.1525,13.1651,16157.9892
2007-07-23 11:20:00,31.47,31.47,31.45,31.46,14362.657091561938,13.1651,13.1651,13.1567,13.1609,14362.6571
2007-07-23 11:30:00,31.46,31.48,31.45,31.46,22082.58527827648,13.1609,13.1693,13.1567,13.1609,22082.5853
2007-07-23 11:40:00,31.46,31.47,31.44,31.44,29443.44703770197,13.1609,13.1651,13.1525,13.1525,29443.447
2007-07-23 11:50:00,31.44,31.47,31.44,31.45,32315.97845601436,13.1525,13.1651,13.1525,13.1567,32315.9785
2007-07-23 12:00:00,31.44,31.45,31.42,31.43,16696.58886894075,13.1525,13.1567,13.1442,13.1484,16696.5889
2007-07-23 12:10:00,31.43,31.47,31.43,31.47,17594.254937163372,13.1484,13.1651,13.1484,13.1651,17594.2549
2007-07-23 12:20:00,31.46,31.47,31.46,31.47,8617.594254937163,13.1609,13.1651,13.1609,13.1651,8617.5943
2007-07-23 12:30:00,31.46,31.47,31.45,31.47,19569.12028725314,13.1609,13.1651,13.1567,13.1651,19569.1203
2007-07-23 12:40:00,31.46,31.48,31.45,31.46,16696.58886894075,13.1609,13.1693,13.1567,13.1609,16696.5889
2007-07-23 12:50:00,31.46,31.47,31.42,31.42,19030.520646319565,13.1609,13.1651,13.1442,13.1442,19030.5206
2007-07-23 13:00:00,31.44,31.45,31.4,31.4,9515.260323159782,13.1525,13.1567,13.1358,13.1358,9515.2603
2007-07-23 13:10:00,31.4,31.45,31.4,31.44,9156.193895870734,13.1358,13.1567,13.1358,13.1525,9156.1939
2007-07-23 13:20:00,31.44,31.46,31.4,31.44,22441.651705565528,13.1525,13.1609,13.1358,13.1525,22441.6517
2007-07-23 13:30:00,31.43,31.46,31.41,31.46,12567.324955116695,13.1484,13.1609,13.14,13.1609,12567.325
2007-07-23 13:40:00,31.47,31.47,31.45,31.45,22441.651705565528,13.1651,13.1651,13.1567,13.1567,22441.6517
2007-07-23 13:50:00,31.45,31.46,31.44,31.45,23518.85098743267,13.1567,13.1609,13.1525,13.1567,23518.851
2007-07-23 14:00:00,31.45,31.47,31.43,31.47,55834.82944344703,13.1567,13.1651,13.1484,13.1651,55834.8294
2007-07-23 14:10:00,31.46,31.47,31.41,31.47,42908.438061041285,13.1609,13.1651,13.14,13.1651,42908.4381
2007-07-23 14:20:00,31.47,31.48,31.44,31.46,53321.36445242369,13.1651,13.1693,13.1525,13.1609,53321.3645
2007-07-23 14:30:00,31.46,31.5,31.46,31.49,42190.30520646319,13.1609,13.1776,13.1609,13.1735,42190.3052
2007-07-23 14:40:00,31.49,31.55,31.48,31.55,34829.443447037695,13.1735,13.1986,13.1693,13.1986,34829.4434
2007-07-23 14:50:00,31.55,31.57,31.53,31.53,34829.443447037695,13.1986,13.2069,13.1902,13.1902,34829.4434
2007-07-23 15:00:00,31.53,31.54,31.48,31.49,27109.515260323155,13.1902,13.1944,13.1693,13.1735,27109.5153
2007-07-23 15:10:00,31.5,31.5,31.47,31.49,47396.76840215439,13.1776,13.1776,13.1651,13.1735,47396.7684
2007-07-23 15:20:00,31.49,31.5,31.44,31.45,36804.308797127465,13.1735,13.1776,13.1525,13.1567,36804.3088
2007-07-23 15:30:00,31.44,31.45,31.35,31.35,41472.17235188509,13.1525,13.1567,13.1149,13.1149,41472.1724
2007-07-23 15:40:00,31.36,31.42,31.35,31.4,52962.298025134645,13.1191,13.1442,13.1149,13.1358,52962.298
2007-07-23 15:50:00,31.4,31.44,31.37,31.4,71454.21903052063,13.1358,13.1525,13.1233,13.1358,71454.219
2007-07-24 09:30:00,31.23,31.47,31.21,31.45,43985.637342908434,13.0647,13.1651,13.0563,13.1567,43985.6373
2007-07-24 09:40:00,31.44,31.51,31.34,31.35,53680.43087971274,13.1525,13.1818,13.1107,13.1149,53680.4309
2007-07-24 09:50:00,31.34,31.36,31.23,31.28,41472.17235188509,13.1107,13.1191,13.0647,13.0856,41472.1724
2007-07-24 10:00:00,31.31,31.33,31.1,31.1,37163.37522441651,13.0982,13.1065,13.0103,13.0103,37163.3752
2007-07-24 10:10:00,31.1,31.26,31.1,31.25,35188.509874326744,13.0103,13.0772,13.0103,13.0731,35188.5099
2007-07-24 10:20:00,31.24,31.34,31.24,31.34,15798.92280071813,13.0689,13.1107,13.0689,13.1107,15798.9228
2007-07-24 10:30:00,31.34,31.34,31.26,31.32,34111.3105924596,13.1107,13.1107,13.0772,13.1023,34111.3106
2007-07-24 10:40:00,31.33,31.43,31.29,31.3,42190.30520646319,13.1065,13.1484,13.0898,13.094,42190.3052
2007-07-24 10:50:00,31.29,31.32,31.26,31.32,17235.188509874326,13.0898,13.1023,13.0772,13.1023,17235.1885
2007-07-24 11:00:00,31.31,31.31,31.14,31.16,31777.378815080785,13.0982,13.0982,13.027,13.0354,31777.3788
2007-07-24 11:10:00,31.3,31.3,31.09,31.1,37342.90843806104,13.094,13.094,13.0061,13.0103,37342.9084
2007-07-24 11:20:00,31.1,31.11,30.99,31.01,45242.3698384201,13.0103,13.0145,12.9643,12.9727,45242.3698
2007-07-24 11:30:00,31.02,31.02,30.95,31.0,24236.98384201077,12.9768,12.9768,12.9476,12.9685,24236.9838
2007-07-24 11:40:00,31.01,31.1,30.96,30.99,28545.78096947935,12.9727,13.0103,12.9517,12.9643,28545.781
2007-07-24 11:50:00,31.0,31.26,30.99,31.26,14901.256732495507,12.9685,13.0772,12.9643,13.0772,14901.2567
2007-07-24 12:00:00,31.28,31.32,31.27,31.32,18491.921005386,13.0856,13.1023,13.0814,13.1023,18491.921
2007-07-24 12:10:00,31.33,31.41,31.31,31.41,18312.38779174147,13.1065,13.14,13.0982,13.14,18312.3878
2007-07-24 12:20:00,31.41,31.48,31.41,31.48,25493.71633752244,13.14,13.1693,13.14,13.1693,25493.7163
2007-07-24 12:30:00,31.48,31.5,31.47,31.48,48294.43447037701,13.1693,13.1776,13.1651,13.1693,48294.4345
2007-07-24 12:40:00,31.48,31.5,31.43,31.43,32315.97845601436,13.1693,13.1776,13.1484,13.1484,32315.9785
2007-07-24 12:50:00,31.45,31.48,31.44,31.44,22980.2513464991,13.1567,13.1693,13.1525,13.1525,22980.2513
2007-07-24 13:00:00,31.44,31.47,31.37,31.41,20287.25314183124,13.1525,13.1651,13.1233,13.14,20287.2531
2007-07-24 13:10:00,31.41,31.45,31.37,31.45,21184.919210053857,13.14,13.1567,13.1233,13.1567,21184.9192
2007-07-24 13:20:00,31.46,31.48,31.44,31.45,42908.438061041285,13.1609,13.1693,13.1525,13.1567,42908.4381
2007-07-24 13:30:00,31.45,31.47,31.45,31.47,32136.445242369835,13.1567,13.1651,13.1567,13.1651,32136.4452
2007-07-24 13:40:00,31.47,31.47,31.44,31.46,43267.504488330334,13.1651,13.1651,13.1525,13.1609,43267.5045
2007-07-24 13:50:00,31.45,31.46,31.36,31.46,34649.91023339317,13.1567,13.1609,13.1191,13.1609,34649.9102
2007-07-24 14:00:00,31.46,31.47,31.4,31.46,31777.378815080785,13.1609,13.1651,13.1358,13.1609,31777.3788
2007-07-24 14:10:00,31.46,31.46,31.38,31.39,29622.980251346493,13.1609,13.1609,13.1274,13.1316,29622.9803
2007-07-24 14:20:00,31.39,31.49,31.39,31.48,21543.985637342907,13.1316,13.1735,13.1316,13.1693,21543.9856
2007-07-24 14:30:00,31.49,31.5,31.41,31.41,35368.043087971266,13.1735,13.1776,13.14,13.14,35368.0431
2007-07-24 14:40:00,31.41,31.41,31.24,31.29,56193.89587073608,13.14,13.14,13.0689,13.0898,56193.8959
2007-07-24 14:50:00,31.29,31.34,31.29,31.29,19748.653500897664,13.0898,13.1107,13.0898,13.0898,19748.6535
2007-07-24 15:00:00,31.29,31.29,31.05,31.09,85457.80969479353,13.0898,13.0898,12.9894,13.0061,85457.8097
2007-07-24 15:10:00,31.09,31.21,31.08,31.2,61400.35906642728,13.0061,13.0563,13.0019,13.0521,61400.3591
2007-07-24 15:20:00,31.2,31.2,31.0,31.05,63195.69120287252,13.0521,13.0521,12.9685,12.9894,63195.6912
2007-07-24 15:30:00,31.05,31.19,31.05,31.11,93895.87073608616,12.9894,13.048,12.9894,13.0145,93895.8707
2007-07-24 15:40:00,31.11,31.2,31.08,31.17,42369.83842010771,13.0145,13.0521,13.0019,13.0396,42369.8384
2007-07-24 15:50:00,31.17,31.19,31.09,31.14,65350.08976660681,13.0396,13.048,13.0061,13.027,65350.0898
2007-07-25 09:40:00,30.08,30.42,29.64,30.33,175942.54937163374,12.5836,12.7258,12.3995,12.6882,175942.5494
2007-07-25 09:50:00,30.32,30.66,30.32,30.64,84739.67684021543,12.684,12.8262,12.684,12.8179,84739.6768
2007-07-25 10:00:00,30.64,31.01,30.61,30.89,137522.44165170554,12.8179,12.9727,12.8053,12.9225,137522.4417
2007-07-25 10:10:00,30.89,31.11,30.86,31.04,93536.80430879712,12.9225,13.0145,12.9099,12.9852,93536.8043
2007-07-25 10:20:00,31.04,31.05,30.55,30.63,149730.7001795332,12.9852,12.9894,12.7802,12.8137,149730.7002
2007-07-25 10:30:00,30.62,30.63,30.53,30.58,266606.82226211845,12.8095,12.8137,12.7719,12.7928,266606.8223
2007-07-25 10:40:00,30.57,30.58,30.53,30.56,97666.06822262116,12.7886,12.7928,12.7719,12.7844,97666.0682
2007-07-25 10:50:00,30.57,30.62,30.08,30.61,110412.9263913824,12.7886,12.8095,12.5836,12.8053,110412.9264
2007-07-25 11:00:00,30.62,30.82,30.6,30.75,96050.26929982046,12.8095,12.8932,12.8011,12.8639,96050.2693
2007-07-25 11:10:00,30.75,30.76,30.27,30.32,300897.66606822255,12.8639,12.8681,12.6631,12.684,300897.6661
2007-07-25 11:20:00,30.32,30.71,30.31,30.62,125493.71633752242,12.684,12.8472,12.6798,12.8095,125493.7163
2007-07-25 11:30:00,30.64,30.69,30.47,30.47,61938.95870736085,12.8179,12.8388,12.7468,12.7468,61938.9587
2007-07-25 11:40:00,30.47,30.49,30.37,30.37,84919.21005385995,12.7468,12.7551,12.7049,12.7049,84919.2101
2007-07-25 11:50:00,30.36,30.4,30.28,30.31,74147.2172351885,12.7007,12.7175,12.6673,12.6798,74147.2172
2007-07-25 12:00:00,30.3,30.35,30.29,30.33,62657.09156193895,12.6756,12.6966,12.6715,12.6882,62657.0916
2007-07-25 12:10:00,30.32,30.43,30.32,30.42,71992.81867145421,12.684,12.73,12.684,12.7258,71992.8187
2007-07-25 12:20:00,30.43,30.44,30.38,30.44,33034.11131059245,12.73,12.7342,12.7091,12.7342,33034.1113
2007-07-25 12:30:00,30.43,30.51,30.43,30.47,49551.16696588868,12.73,12.7635,12.73,12.7468,49551.167
2007-07-25 12:40:00,30.47,30.52,30.45,30.48,57989.22800718132,12.7468,12.7677,12.7384,12.7509,57989.228
2007-07-25 12:50:00,30.48,30.49,30.4,30.43,100179.5332136445,12.7509,12.7551,12.7175,12.73,100179.5332
2007-07-25 13:00:00,30.44,30.5,30.43,30.47,53321.36445242369,12.7342,12.7593,12.73,12.7468,53321.3645
2007-07-25 13:10:00,30.48,30.5,30.45,30.49,159245.96050269296,12.7509,12.7593,12.7384,12.7551,159245.9605
2007-07-25 13:20:00,30.48,30.5,30.45,30.45,39676.84021543985,12.7509,12.7593,12.7384,12.7384,39676.8402
2007-07-25 13:30:00,30.45,30.5,30.38,30.48,51705.565529622974,12.7384,12.7593,12.7091,12.7509,51705.5655
2007-07-25 13:40:00,30.49,30.5,30.46,30.47,37163.37522441651,12.7551,12.7593,12.7426,12.7468,37163.3752
2007-07-25 13:50:00,30.47,30.5,30.38,30.46,56373.4290843806,12.7468,12.7593,12.7091,12.7426,56373.4291
2007-07-25 14:00:00,30.46,30.53,30.39,30.45,92459.60502692996,12.7426,12.7719,12.7133,12.7384,92459.605
2007-07-25 14:10:00,30.46,30.55,30.45,30.46,34829.443447037695,12.7426,12.7802,12.7384,12.7426,34829.4434
2007-07-25 14:20:00,30.46,30.55,30.46,30.54,49730.7001795332,12.7426,12.7802,12.7426,12.776,49730.7002
2007-07-25 14:30:00,30.55,30.64,30.54,30.56,90305.20646319567,12.7802,12.8179,12.776,12.7844,90305.2065
2007-07-25 14:40:00,30.57,30.7,30.53,30.7,61400.35906642728,12.7886,12.843,12.7719,12.843,61400.3591
2007-07-25 14:50:00,30.7,30.72,30.61,30.64,154398.56373429083,12.843,12.8513,12.8053,12.8179,154398.5637
2007-07-25 15:00:00,30.64,30.77,30.57,30.65,98563.7342908438,12.8179,12.8723,12.7886,12.8221,98563.7343
2007-07-25 15:10:00,30.65,30.75,30.58,30.58,91561.93895870735,12.8221,12.8639,12.7928,12.7928,91561.939
2007-07-25 15:20:00,30.58,30.65,30.5,30.55,71095.15260323159,12.7928,12.8221,12.7593,12.7802,71095.1526
2007-07-25 15:30:00,30.55,30.55,30.44,30.44,74865.3500897666,12.7802,12.7802,12.7342,12.7342,74865.3501
2007-07-25 15:40:00,30.42,30.52,30.42,30.52,49551.16696588868,12.7258,12.7677,12.7258,12.7677,49551.167
2007-07-25 15:50:00,30.52,30.55,30.5,30.51,62657.09156193895,12.7677,12.7802,12.7593,12.7635,62657.0916
2007-07-26 09:30:00,30.25,30.25,29.34,29.38,103590.66427289048,12.6547,12.6547,12.274,12.2908,103590.6643
2007-07-26 09:40:00,29.35,29.39,28.72,29.06,143626.57091561938,12.2782,12.2949,12.0147,12.1569,143626.5709
2007-07-26 09:50:00,29.14,29.59,29.13,29.45,165888.68940754037,12.1904,12.3786,12.1862,12.32,165888.6894
2007-07-26 10:00:00,29.45,29.57,29.28,29.37,104308.79712746856,12.32,12.3702,12.2489,12.2866,104308.7971
2007-07-26 10:10:00,29.37,29.38,29.19,29.21,90664.27289048472,12.2866,12.2908,12.2113,12.2196,90664.2729
2007-07-26 10:20:00,29.25,29.8,29.25,29.74,158707.3608617594,12.2364,12.4665,12.2364,12.4414,158707.3609
2007-07-26 10:30:00,29.74,29.92,29.73,29.74,185098.74326750447,12.4414,12.5167,12.4372,12.4414,185098.7433
2007-07-26 10:40:00,29.73,29.75,29.59,29.73,57989.22800718132,12.4372,12.4455,12.3786,12.4372,57989.228
2007-07-26 10:50:00,29.73,29.82,29.72,29.82,54578.09694793536,12.4372,12.4748,12.433,12.4748,54578.0969
2007-07-26 11:00:00,29.8,29.93,29.73,29.79,75044.88330341112,12.4665,12.5209,12.4372,12.4623,75044.8833
2007-07-26 11:10:00,29.79,29.85,29.67,29.79,56193.89587073608,12.4623,12.4874,12.4121,12.4623,56193.8959
2007-07-26 11:20:00,29.8,29.91,29.77,29.77,38240.57450628366,12.4665,12.5125,12.4539,12.4539,38240.5745
2007-07-26 11:30:00,29.77,29.82,29.69,29.78,82226.21184919208,12.4539,12.4748,12.4204,12.4581,82226.2118
2007-07-26 11:40:00,29.79,30.02,29.77,29.84,100359.06642728904,12.4623,12.5585,12.4539,12.4832,100359.0664
2007-07-26 11:50:00,29.84,30.03,29.84,29.96,93177.73788150806,12.4832,12.5627,12.4832,12.5334,93177.7379
2007-07-26 12:00:00,29.96,30.02,29.82,29.91,96947.93536804308,12.5334,12.5585,12.4748,12.5125,96947.9354
2007-07-26 12:10:00,29.92,29.96,29.77,29.81,97666.06822262116,12.5167,12.5334,12.4539,12.4706,97666.0682
2007-07-26 12:20:00,29.82,29.82,29.67,29.69,78276.48114901256,12.4748,12.4748,12.4121,12.4204,78276.4811
2007-07-26 12:30:00,29.7,29.73,29.56,29.64,63913.82405745062,12.4246,12.4372,12.3661,12.3995,63913.8241
2007-07-26 12:40:00,29.63,29.64,29.46,29.57,39497.30700179533,12.3953,12.3995,12.3242,12.3702,39497.307
2007-07-26 12:50:00,29.58,29.6,29.51,29.52,50628.36624775583,12.3744,12.3828,12.3451,12.3493,50628.3662
2007-07-26 13:00:00,29.53,29.61,29.45,29.54,110771.99281867144,12.3535,12.387,12.32,12.3577,110771.9928
2007-07-26 13:10:00,29.57,29.66,29.53,29.53,42549.37163375224,12.3702,12.4079,12.3535,12.3535,42549.3716
2007-07-26 13:20:00,29.53,29.55,29.39,29.49,103590.66427289048,12.3535,12.3619,12.2949,12.3368,103590.6643
2007-07-26 13:30:00,29.49,29.52,29.33,29.35,54757.63016157989,12.3368,12.3493,12.2698,12.2782,54757.6302
2007-07-26 13:40:00,29.35,29.4,29.26,29.29,77378.81508078994,12.2782,12.2991,12.2406,12.2531,77378.8151
2007-07-26 13:50:00,29.26,29.28,29.12,29.19,113824.05745062834,12.2406,12.2489,12.182,12.2113,113824.0575
2007-07-26 14:00:00,29.2,29.26,28.96,29.06,95870.73608617592,12.2155,12.2406,12.1151,12.1569,95870.7361
2007-07-26 14:10:00,29.05,29.06,28.89,28.9,110053.85996409334,12.1527,12.1569,12.0858,12.09,110053.86
2007-07-26 14:20:00,28.9,29.01,28.82,28.98,146499.10233393175,12.09,12.136,12.0565,12.1234,146499.1023
2007-07-26 14:30:00,28.98,29.0,28.85,28.92,145242.3698384201,12.1234,12.1318,12.069,12.0983,145242.3698
2007-07-26 14:40:00,28.9,28.99,28.82,28.84,71095.15260323159,12.09,12.1276,12.0565,12.0649,71095.1526
2007-07-26 14:50:00,28.82,29.03,28.7,28.88,122980.25134649908,12.0565,12.1443,12.0063,12.0816,122980.2513
2007-07-26 15:00:00,28.87,29.03,28.87,28.94,95332.13644524236,12.0774,12.1443,12.0774,12.1067,95332.1364
2007-07-26 15:10:00,28.93,29.04,28.9,29.01,92639.1382405745,12.1025,12.1485,12.09,12.136,92639.1382
2007-07-26 15:20:00,29.0,29.26,28.98,29.09,110412.9263913824,12.1318,12.2406,12.1234,12.1694,110412.9264
2007-07-26 15:30:00,29.08,29.15,28.87,28.94,163016.15798922797,12.1653,12.1945,12.0774,12.1067,163016.158
2007-07-26 15:40:00,28.93,29.24,28.86,29.24,246140.0359066427,12.1025,12.2322,12.0732,12.2322,246140.0359
2007-07-26 15:50:00,29.24,29.32,29.18,29.24,204488.33034111303,12.2322,12.2657,12.2071,12.2322,204488.3303
2007-07-27 09:30:00,29.03,29.04,28.78,28.79,78276.48114901256,12.1443,12.1485,12.0398,12.0439,78276.4811
2007-07-27 09:40:00,28.81,28.82,28.55,28.79,87791.74147217233,12.0523,12.0565,11.9435,12.0439,87791.7415
2007-07-27 09:50:00,28.79,28.79,28.7,28.71,94434.47037701974,12.0439,12.0439,12.0063,12.0105,94434.4704
2007-07-27 10:00:00,28.71,28.8,28.68,28.7,144703.7701974865,12.0105,12.0481,11.9979,12.0063,144703.7702
2007-07-27 10:10:00,28.72,28.78,28.68,28.69,160143.6265709156,12.0147,12.0398,11.9979,12.0021,160143.6266
2007-07-27 10:20:00,28.69,28.75,28.64,28.64,71274.68581687611,12.0021,12.0272,11.9812,11.9812,71274.6858
2007-07-27 10:30:00,28.65,28.66,28.27,28.42,174685.81687612206,11.9854,11.9896,11.8264,11.8892,174685.8169
2007-07-27 10:40:00,28.42,28.55,28.38,28.52,130520.6463195691,11.8892,11.9435,11.8724,11.931,130520.6463
2007-07-27 10:50:00,28.55,28.69,28.37,28.65,314721.7235188509,11.9435,12.0021,11.8682,11.9854,314721.7235
2007-07-27 11:00:00,28.65,28.73,28.65,28.69,114183.1238779174,11.9854,12.0188,11.9854,12.0021,114183.1239
2007-07-27 11:10:00,28.69,28.76,28.55,28.59,152603.2315978456,12.0021,12.0314,11.9435,11.9603,152603.2316
2007-07-27 11:20:00,28.62,28.62,28.42,28.49,32675.04488330341,11.9728,11.9728,11.8892,11.9184,32675.0449
2007-07-27 11:30:00,28.46,28.5,28.36,28.46,60323.159784560135,11.9059,11.9226,11.8641,11.9059,60323.1598
2007-07-27 11:40:00,28.46,28.47,28.36,28.36,107360.86175942548,11.9059,11.9101,11.8641,11.8641,107360.8618
2007-07-27 11:50:00,28.36,28.36,28.25,28.26,60143.62657091561,11.8641,11.8641,11.818,11.8222,60143.6266
2007-07-27 12:00:00,28.28,28.34,28.24,28.3,38240.57450628366,11.8306,11.8557,11.8139,11.839,38240.5745
2007-07-27 12:10:00,28.3,28.35,28.11,28.33,101436.2657091562,11.839,11.8599,11.7595,11.8515,101436.2657
2007-07-27 12:20:00,28.35,28.42,28.33,28.37,33034.11131059245,11.8599,11.8892,11.8515,11.8682,33034.1113
2007-07-27 12:30:00,28.39,28.39,28.17,28.27,82944.34470377018,11.8766,11.8766,11.7846,11.8264,82944.3447
2007-07-27 12:40:00,28.27,28.37,28.26,28.33,89407.54039497305,11.8264,11.8682,11.8222,11.8515,89407.5404
2007-07-27 12:50:00,28.34,28.39,28.3,28.35,75942.54937163374,11.8557,11.8766,11.839,11.8599,75942.5494
2007-07-27 13:00:00,28.35,28.46,28.32,28.46,69299.82046678635,11.8599,11.9059,11.8473,11.9059,69299.8205
2007-07-27 13:10:00,28.48,28.6,28.47,28.55,42549.37163375224,11.9143,11.9645,11.9101,11.9435,42549.3716
2007-07-27 13:20:00,28.56,28.56,28.46,28.47,26391.38240574506,11.9477,11.9477,11.9059,11.9101,26391.3824
2007-07-27 13:30:00,28.46,28.48,28.4,28.47,91023.33931777376,11.9059,11.9143,11.8808,11.9101,91023.3393
2007-07-27 13:40:00,28.48,28.56,28.46,28.5,66965.88868940753,11.9143,11.9477,11.9059,11.9226,66965.8887
2007-07-27 13:50:00,28.5,28.54,28.45,28.47,89946.14003590663,11.9226,11.9394,11.9017,11.9101,89946.14
2007-07-27 14:00:00,28.46,28.55,28.45,28.55,67684.02154398563,11.9059,11.9435,11.9017,11.9435,67684.0215
2007-07-27 14:10:00,28.54,28.57,28.48,28.52,168222.62118491915,11.9394,11.9519,11.9143,11.931,168222.6212
2007-07-27 14:20:00,28.52,28.56,28.39,28.42,366786.355475763,11.931,11.9477,11.8766,11.8892,366786.3555
2007-07-27 14:30:00,28.42,28.45,28.36,28.41,319569.1202872531,11.8892,11.9017,11.8641,11.885,319569.1203
2007-07-27 14:40:00,28.41,28.45,28.36,28.38,277917.4147217235,11.885,11.9017,11.8641,11.8724,277917.4147
2007-07-27 14:50:00,28.38,28.46,28.36,28.45,182585.2782764811,11.8724,11.9059,11.8641,11.9017,182585.2783
2007-07-27 15:00:00,28.45,28.47,28.39,28.42,86355.47576301615,11.9017,11.9101,11.8766,11.8892,86355.4758
2007-07-27 15:10:00,28.42,28.46,28.38,28.45,122800.71813285456,11.8892,11.9059,11.8724,11.9017,122800.7181
2007-07-27 15:20:00,28.46,28.46,28.4,28.42,64272.89048473967,11.9059,11.9059,11.8808,11.8892,64272.8905
2007-07-27 15:30:00,28.42,28.42,28.31,28.34,72172.35188509873,11.8892,11.8892,11.8431,11.8557,72172.3519
2007-07-27 15:40:00,28.33,28.34,28.18,28.18,72890.48473967683,11.8515,11.8557,11.7888,11.7888,72890.4847
2007-07-27 15:50:00,28.18,28.21,28.12,28.12,113824.05745062834,11.7888,11.8013,11.7637,11.7637,113824.0575
2007-07-30 09:30:00,28.35,28.37,27.7,28.07,262477.5583482944,11.8599,11.8682,11.588,11.7427,262477.5583
2007-07-30 09:40:00,28.07,28.27,28.06,28.15,250807.89946140032,11.7427,11.8264,11.7386,11.7762,250807.8995
2007-07-30 09:50:00,28.15,28.25,28.13,28.18,154578.09694793535,11.7762,11.818,11.7678,11.7888,154578.0969
2007-07-30 10:00:00,28.18,28.22,28.13,28.17,137342.908438061,11.7888,11.8055,11.7678,11.7846,137342.9084
2007-07-30 10:10:00,28.17,28.21,28.15,28.21,183662.47755834827,11.7846,11.8013,11.7762,11.8013,183662.4776
2007-07-30 10:20:00,28.2,28.27,28.19,28.24,137701.97486535006,11.7971,11.8264,11.7929,11.8139,137701.9749
2007-07-30 10:30:00,28.24,28.43,28.23,28.36,114901.2567324955,11.8139,11.8933,11.8097,11.8641,114901.2567
2007-07-30 10:40:00,28.35,28.41,28.3,28.41,204667.8635547576,11.8599,11.885,11.839,11.885,204667.8636
2007-07-30 10:50:00,28.41,28.46,28.36,28.38,140394.97307001794,11.885,11.9059,11.8641,11.8724,140394.9731
2007-07-30 11:00:00,28.37,28.38,28.31,28.37,77378.81508078994,11.8682,11.8724,11.8431,11.8682,77378.8151
2007-07-30 11:10:00,28.37,28.38,28.3,28.35,51526.032315978446,11.8682,11.8724,11.839,11.8599,51526.0323
2007-07-30 11:20:00,28.35,28.39,28.31,28.38,85098.74326750447,11.8599,11.8766,11.8431,11.8724,85098.7433
2007-07-30 11:30:00,28.37,28.38,28.33,28.36,106104.1292639138,11.8682,11.8724,11.8515,11.8641,106104.1293
2007-07-30 11:40:00,28.36,28.41,28.33,28.38,82405.7450628366,11.8641,11.885,11.8515,11.8724,82405.7451
2007-07-30 11:50:00,28.41,28.45,28.36,28.38,49551.16696588868,11.885,11.9017,11.8641,11.8724,49551.167
2007-07-30 12:00:00,28.39,28.41,28.31,28.35,45780.96947935368,11.8766,11.885,11.8431,11.8599,45780.9695
2007-07-30 12:10:00,28.35,28.37,28.26,28.3,79712.74685816874,11.8599,11.8682,11.8222,11.839,79712.7469
2007-07-30 12:20:00,28.31,28.32,28.22,28.3,41292.63913824057,11.8431,11.8473,11.8055,11.839,41292.6391
2007-07-30 12:30:00,28.3,28.39,28.3,28.37,28904.8473967684,11.839,11.8766,11.839,11.8682,28904.8474
2007-07-30 12:40:00,28.38,28.41,28.35,28.38,50987.43267504488,11.8724,11.885,11.8599,11.8724,50987.4327
2007-07-30 12:50:00,28.39,28.42,28.35,28.37,128904.84739676838,11.8766,11.8892,11.8599,11.8682,128904.8474
2007-07-30 13:00:00,28.37,28.39,28.35,28.37,52064.63195691202,11.8682,11.8766,11.8599,11.8682,52064.632
2007-07-30 13:10:00,28.37,28.4,28.35,28.37,43267.504488330334,11.8682,11.8808,11.8599,11.8682,43267.5045
2007-07-30 13:20:00,28.38,28.41,28.36,28.36,38958.70736086175,11.8724,11.885,11.8641,11.8641,38958.7074
2007-07-30 13:30:00,28.35,28.36,28.3,28.34,30161.579892280068,11.8599,11.8641,11.839,11.8557,30161.5799
2007-07-30 13:40:00,28.35,28.37,28.34,28.36,114901.2567324955,11.8599,11.8682,11.8557,11.8641,114901.2567
2007-07-30 13:50:00,28.36,28.37,28.32,28.33,82764.81149012566,11.8641,11.8682,11.8473,11.8515,82764.8115
2007-07-30 14:00:00,28.34,28.36,28.33,28.35,65888.68940754038,11.8557,11.8641,11.8515,11.8599,65888.6894
2007-07-30 14:10:00,28.35,28.37,28.31,28.32,103949.73070017953,11.8599,11.8682,11.8431,11.8473,103949.7307
2007-07-30 14:20:00,28.33,28.37,28.28,28.35,72710.95152603231,11.8515,11.8682,11.8306,11.8599,72710.9515
2007-07-30 14:30:00,28.34,28.37,28.32,28.36,419389.5870736085,11.8557,11.8682,11.8473,11.8641,419389.5871
2007-07-30 14:40:00,28.35,28.37,28.28,28.28,121364.45242369836,11.8599,11.8682,11.8306,11.8306,121364.4524
2007-07-30 14:50:00,28.28,28.36,28.27,28.35,84919.21005385995,11.8306,11.8641,11.8264,11.8599,84919.2101
2007-07-30 15:00:00,28.35,28.37,28.31,28.35,140215.4398563734,11.8599,11.8682,11.8431,11.8599,140215.4399
2007-07-30 15:10:00,28.35,28.35,28.31,28.35,70915.61938958707,11.8599,11.8599,11.8431,11.8599,70915.6194
2007-07-30 15:20:00,28.35,28.37,28.33,28.33,144344.70377019746,11.8599,11.8682,11.8515,11.8515,144344.7038
2007-07-30 15:30:00,28.33,28.36,28.33,28.35,103590.66427289048,11.8515,11.8641,11.8515,11.8599,103590.6643
2007-07-30 15:40:00,28.35,28.38,28.3,28.33,194614.00359066424,11.8599,11.8724,11.839,11.8515,194614.0036
2007-07-30 15:50:00,28.33,28.33,28.25,28.28,313644.5242369838,11.8515,11.8515,11.818,11.8306,313644.5242
2007-07-31 09:30:00,28.51,28.53,28.14,28.25,133034.11131059245,11.9268,11.9352,11.772,11.818,133034.1113
2007-07-31 09:40:00,28.25,28.71,28.25,28.4,289407.540394973,11.818,12.0105,11.818,11.8808,289407.5404
2007-07-31 09:50:00,28.38,28.41,28.3,28.35,82764.81149012566,11.8724,11.885,11.839,11.8599,82764.8115
2007-07-31 10:00:00,28.38,28.41,28.26,28.33,101615.7989228007,11.8724,11.885,11.8222,11.8515,101615.7989
2007-07-31 10:10:00,28.33,28.46,28.31,28.42,218312.38779174144,11.8515,11.9059,11.8431,11.8892,218312.3878
2007-07-31 10:20:00,28.42,28.42,28.31,28.38,32136.445242369835,11.8892,11.8892,11.8431,11.8724,32136.4452
2007-07-31 10:30:00,28.39,28.42,28.31,28.34,73070.01795332135,11.8766,11.8892,11.8431,11.8557,73070.018
2007-07-31 10:40:00,28.34,28.41,28.24,28.28,55296.22980251346,11.8557,11.885,11.8139,11.8306,55296.2298
2007-07-31 10:50:00,28.3,28.42,28.25,28.38,61400.35906642728,11.839,11.8892,11.818,11.8724,61400.3591
2007-07-31 11:00:00,28.34,28.41,28.31,28.36,30879.712746858164,11.8557,11.885,11.8431,11.8641,30879.7127
2007-07-31 11:10:00,28.36,28.4,28.33,28.35,121543.98563734288,11.8641,11.8808,11.8515,11.8599,121543.9856
2007-07-31 11:20:00,28.37,28.41,28.25,28.3,112926.39138240572,11.8682,11.885,11.818,11.839,112926.3914
2007-07-31 11:30:00,28.3,28.35,28.3,28.32,94254.93716337522,11.839,11.8599,11.839,11.8473,94254.9372
2007-07-31 11:40:00,28.32,28.32,28.28,28.31,87612.20825852781,11.8473,11.8473,11.8306,11.8431,87612.2083
2007-07-31 11:50:00,28.32,28.35,28.26,28.32,248653.50089766603,11.8473,11.8599,11.8222,11.8473,248653.5009
2007-07-31 12:00:00,28.32,28.33,28.27,28.3,109694.7935368043,11.8473,11.8515,11.8264,11.839,109694.7935
2007-07-31 12:10:00,28.3,28.32,28.25,28.28,41831.23877917414,11.839,11.8473,11.818,11.8306,41831.2388
2007-07-31 12:20:00,28.28,28.3,28.25,28.26,67863.55475763015,11.8306,11.839,11.818,11.8222,67863.5548
2007-07-31 12:30:00,28.26,28.28,28.2,28.22,92639.1382405745,11.8222,11.8306,11.7971,11.8055,92639.1382
2007-07-31 12:40:00,28.23,28.23,28.21,28.23,61220.82585278276,11.8097,11.8097,11.8013,11.8097,61220.8259
2007-07-31 12:50:00,28.23,28.23,28.13,28.18,128545.78096947934,11.8097,11.8097,11.7678,11.7888,128545.781
2007-07-31 13:00:00,28.18,28.23,28.16,28.21,50448.8330341113,11.7888,11.8097,11.7804,11.8013,50448.833
2007-07-31 13:10:00,28.24,28.26,28.17,28.25,208617.5942549372,11.8139,11.8222,11.7846,11.818,208617.5943
2007-07-31 13:20:00,28.24,28.26,28.17,28.18,32854.57809694793,11.8139,11.8222,11.7846,11.7888,32854.5781
2007-07-31 13:30:00,28.18,28.24,28.18,28.24,119569.12028725311,11.7888,11.8139,11.7888,11.8139,119569.1203
2007-07-31 13:40:00,28.24,28.24,28.15,28.16,58886.89407540394,11.8139,11.8139,11.7762,11.7804,58886.8941
2007-07-31 13:50:00,28.15,28.16,28.02,28.07,86355.47576301615,11.7762,11.7804,11.7218,11.7427,86355.4758
2007-07-31 14:00:00,28.07,28.14,28.07,28.1,59066.427289048464,11.7427,11.772,11.7427,11.7553,59066.4273
2007-07-31 14:10:00,28.1,28.16,28.08,28.11,38240.57450628366,11.7553,11.7804,11.7469,11.7595,38240.5745
2007-07-31 14:20:00,28.11,28.11,28.04,28.06,37163.37522441651,11.7595,11.7595,11.7302,11.7386,37163.3752
2007-07-31 14:30:00,28.07,28.07,27.79,27.82,102513.46499102331,11.7427,11.7427,11.6256,11.6382,102513.465
2007-07-31 14:40:00,27.83,27.93,27.79,27.92,124955.11669658886,11.6423,11.6842,11.6256,11.68,124955.1167
2007-07-31 14:50:00,27.93,27.93,27.81,27.83,234470.37701974864,11.6842,11.6842,11.634,11.6423,234470.377
2007-07-31 15:00:00,27.85,27.96,27.83,27.85,100897.6660682226,11.6507,11.6967,11.6423,11.6507,100897.6661
2007-07-31 15:10:00,27.86,27.89,27.81,27.89,66786.355475763,11.6549,11.6674,11.634,11.6674,66786.3555
2007-07-31 15:20:00,27.9,27.94,27.83,27.86,108797.12746858168,11.6716,11.6884,11.6423,11.6549,108797.1275
2007-07-31 15:30:00,27.84,27.87,27.74,27.78,197127.4685816876,11.6465,11.6591,11.6047,11.6214,197127.4686
2007-07-31 15:40:00,27.77,27.82,27.68,27.69,336445.24236983835,11.6172,11.6382,11.5796,11.5838,336445.2424
2007-07-31 15:50:00,27.68,27.78,27.64,27.66,259964.09335727105,11.5796,11.6214,11.5629,11.5712,259964.0934
2007-08-01 09:30:00,28.07,28.64,27.92,28.35,128725.31418312386,11.7427,11.9812,11.68,11.8599,128725.3142
2007-08-01 09:40:00,28.35,28.37,27.92,27.92,118132.85457809691,11.8599,11.8682,11.68,11.68,118132.8546
2007-08-01 09:50:00,27.92,27.96,27.8,27.86,77737.88150807898,11.68,11.6967,11.6298,11.6549,77737.8815
2007-08-01 10:00:00,27.87,27.99,27.69,27.97,139138.24057450626,11.6591,11.7093,11.5838,11.7009,139138.2406
2007-08-01 10:10:00,27.97,28.23,27.97,28.21,105745.06283662475,11.7009,11.8097,11.7009,11.8013,105745.0628
2007-08-01 10:20:00,28.25,28.31,28.07,28.1,150628.36624775582,11.818,11.8431,11.7427,11.7553,150628.3662
2007-08-01 10:30:00,28.11,28.25,28.06,28.12,73967.68402154397,11.7595,11.818,11.7386,11.7637,73967.684
2007-08-01 10:40:00,28.13,28.18,28.07,28.13,95332.13644524236,11.7678,11.7888,11.7427,11.7678,95332.1364
2007-08-01 10:50:00,28.13,28.15,28.06,28.11,210412.9263913824,11.7678,11.7762,11.7386,11.7595,210412.9264
2007-08-01 11:00:00,28.1,28.24,27.96,28.03,450807.8994614003,11.7553,11.8139,11.6967,11.726,450807.8995
2007-08-01 11:10:00,28.04,28.11,27.9,27.96,143626.57091561938,11.7302,11.7595,11.6716,11.6967,143626.5709
2007-08-01 11:20:00,27.96,27.96,27.55,27.71,252603.2315978456,11.6967,11.6967,11.5252,11.5921,252603.2316
2007-08-01 11:30:00,27.69,27.85,27.68,27.76,127648.11490125672,11.5838,11.6507,11.5796,11.6131,127648.1149
2007-08-01 11:40:00,27.77,27.82,27.71,27.76,99820.46678635546,11.6172,11.6382,11.5921,11.6131,99820.4668
2007-08-01 11:50:00,27.74,27.93,27.71,27.89,68761.22082585277,11.6047,11.6842,11.5921,11.6674,68761.2208
2007-08-01 12:00:00,27.89,27.92,27.72,27.86,77737.88150807898,11.6674,11.68,11.5963,11.6549,77737.8815
2007-08-01 12:10:00,27.86,28.02,27.84,27.91,88689.40754039495,11.6549,11.7218,11.6465,11.6758,88689.4075
2007-08-01 12:20:00,27.91,27.96,27.87,27.93,97666.06822262116,11.6758,11.6967,11.6591,11.6842,97666.0682
2007-08-01 12:30:00,27.93,27.96,27.86,27.93,175763.01615798922,11.6842,11.6967,11.6549,11.6842,175763.0162
2007-08-01 12:40:00,27.94,27.95,27.78,27.88,266606.82226211845,11.6884,11.6925,11.6214,11.6633,266606.8223
2007-08-01 12:50:00,27.89,27.91,27.76,27.86,128366.2477558348,11.6674,11.6758,11.6131,11.6549,128366.2478
2007-08-01 13:00:00,27.85,28.01,27.84,27.98,173967.68402154397,11.6507,11.7176,11.6465,11.7051,173967.684
2007-08-01 13:10:00,27.98,28.08,27.98,28.05,56373.4290843806,11.7051,11.7469,11.7051,11.7344,56373.4291
2007-08-01 13:20:00,28.03,28.13,27.95,28.06,90305.20646319567,11.726,11.7678,11.6925,11.7386,90305.2065
2007-08-01 13:30:00,28.06,28.18,28.03,28.1,70915.61938958707,11.7386,11.7888,11.726,11.7553,70915.6194
2007-08-01 13:40:00,28.1,28.21,28.1,28.15,66427.28904847396,11.7553,11.8013,11.7553,11.7762,66427.289
2007-08-01 13:50:00,28.15,28.16,28.07,28.11,79533.21364452422,11.7762,11.7804,11.7427,11.7595,79533.2136
2007-08-01 14:00:00,28.11,28.17,28.06,28.11,105385.99640933573,11.7595,11.7846,11.7386,11.7595,105385.9964
2007-08-01 14:10:00,28.11,28.11,27.99,28.03,122262.118491921,11.7595,11.7595,11.7093,11.726,122262.1185
2007-08-01 14:20:00,28.03,28.09,28.01,28.02,86175.94254937163,11.726,11.7511,11.7176,11.7218,86175.9425
2007-08-01 14:30:00,28.04,28.07,27.97,27.98,256912.02872531416,11.7302,11.7427,11.7009,11.7051,256912.0287
2007-08-01 14:40:00,27.99,28.01,27.91,27.96,114003.59066427288,11.7093,11.7176,11.6758,11.6967,114003.5907
2007-08-01 14:50:00,27.96,27.98,27.86,27.94,177737.88150807898,11.6967,11.7051,11.6549,11.6884,177737.8815
2007-08-01 15:00:00,27.92,27.96,27.76,27.79,149551.16696588867,11.68,11.6967,11.6131,11.6256,149551.167
2007-08-01 15:10:00,27.79,27.85,27.66,27.67,195870.73608617592,11.6256,11.6507,11.5712,11.5754,195870.7361
2007-08-01 15:20:00,27.67,27.71,27.58,27.6,240574.50628366243,11.5754,11.5921,11.5378,11.5461,240574.5063
2007-08-01 15:30:00,27.6,27.63,27.48,27.6,476122.0825852782,11.5461,11.5587,11.4959,11.5461,476122.0826
2007-08-01 15:40:00,27.59,27.62,27.46,27.53,556912.0287253141,11.5419,11.5545,11.4876,11.5168,556912.0287
2007-08-01 15:50:00,27.52,27.7,27.52,27.69,359784.5601436265,11.5127,11.588,11.5127,11.5838,359784.5601
2007-08-02 09:30:00,27.86,27.89,27.68,27.72,36624.77558348294,11.6549,11.6674,11.5796,11.5963,36624.7756
2007-08-02 09:40:00,27.74,27.85,27.67,27.81,50269.29982046678,11.6047,11.6507,11.5754,11.634,50269.2998
2007-08-02 09:50:00,27.82,27.84,27.78,27.78,42369.83842010771,11.6382,11.6465,11.6214,11.6214,42369.8384
2007-08-02 10:00:00,27.78,27.8,27.67,27.73,65170.55655296229,11.6214,11.6298,11.5754,11.6005,65170.5566
2007-08-02 10:10:00,27.72,27.74,27.66,27.67,56193.89587073608,11.5963,11.6047,11.5712,11.5754,56193.8959
2007-08-02 10:20:00,27.66,27.75,27.64,27.71,51885.098743267496,11.5712,11.6089,11.5629,11.5921,51885.0987
2007-08-02 10:30:00,27.69,27.78,27.68,27.78,53141.83123877917,11.5838,11.6214,11.5796,11.6214,53141.8312
2007-08-02 10:40:00,27.78,27.8,27.76,27.78,25134.64991023339,11.6214,11.6298,11.6131,11.6214,25134.6499
2007-08-02 10:50:00,27.79,27.79,27.71,27.72,20287.25314183124,11.6256,11.6256,11.5921,11.5963,20287.2531
2007-08-02 11:00:00,27.71,27.71,27.66,27.67,37522.44165170556,11.5921,11.5921,11.5712,11.5754,37522.4417
2007-08-02 11:10:00,27.67,27.72,27.65,27.72,26929.98204667864,11.5754,11.5963,11.567,11.5963,26929.982
2007-08-02 11:20:00,27.71,27.77,27.7,27.77,31956.91202872531,11.5921,11.6172,11.588,11.6172,31956.912
2007-08-02 11:30:00,27.77,27.81,27.77,27.79,34470.37701974865,11.6172,11.634,11.6172,11.6256,34470.377
2007-08-02 11:40:00,27.79,27.81,27.78,27.81,33393.1777378815,11.6256,11.634,11.6214,11.634,33393.1777
2007-08-02 11:50:00,27.81,27.85,27.79,27.83,75583.4829443447,11.634,11.6507,11.6256,11.6423,75583.4829
2007-08-02 12:00:00,27.83,27.94,27.82,27.9,248653.50089766603,11.6423,11.6884,11.6382,11.6716,248653.5009
2007-08-02 12:10:00,27.89,27.94,27.88,27.88,31059.24596050269,11.6674,11.6884,11.6633,11.6633,31059.246
2007-08-02 12:20:00,27.88,27.92,27.87,27.88,20825.852782764807,11.6633,11.68,11.6591,11.6633,20825.8528
2007-08-02 12:30:00,27.88,27.91,27.83,27.91,30161.579892280068,11.6633,11.6758,11.6423,11.6758,30161.5799
2007-08-02 12:40:00,27.91,27.93,27.87,27.92,33572.71095152603,11.6758,11.6842,11.6591,11.68,33572.711
2007-08-02 12:50:00,27.92,27.92,27.87,27.92,54039.49730700179,11.68,11.68,11.6591,11.68,54039.4973
2007-08-02 13:00:00,27.92,27.95,27.91,27.94,136086.17594254937,11.68,11.6925,11.6758,11.6884,136086.1759
2007-08-02 13:10:00,27.94,27.97,27.89,27.97,50448.8330341113,11.6884,11.7009,11.6674,11.7009,50448.833
2007-08-02 13:20:00,27.96,27.97,27.87,27.94,45242.3698384201,11.6967,11.7009,11.6591,11.6884,45242.3698
2007-08-02 13:30:00,27.95,28.03,27.93,27.99,42369.83842010771,11.6925,11.726,11.6842,11.7093,42369.8384
2007-08-02 13:40:00,27.99,28.07,27.97,27.97,56193.89587073608,11.7093,11.7427,11.7009,11.7009,56193.8959
2007-08-02 13:50:00,27.97,28.02,27.97,27.99,28904.8473967684,11.7009,11.7218,11.7009,11.7093,28904.8474
2007-08-02 14:00:00,28.0,28.05,27.98,28.01,78276.48114901256,11.7135,11.7344,11.7051,11.7176,78276.4811
2007-08-02 14:10:00,28.0,28.02,27.98,28.02,56552.96229802513,11.7135,11.7218,11.7051,11.7218,56552.9623
2007-08-02 14:20:00,28.02,28.02,27.99,27.99,50089.76660682225,11.7218,11.7218,11.7093,11.7093,50089.7666
2007-08-02 14:30:00,27.99,28.03,27.94,27.94,110951.52603231596,11.7093,11.726,11.6884,11.6884,110951.526
2007-08-02 14:40:00,27.94,28.03,27.94,28.02,52244.16517055655,11.6884,11.726,11.6884,11.7218,52244.1652
2007-08-02 14:50:00,28.02,28.03,27.99,28.0,180430.87971274683,11.7218,11.726,11.7093,11.7135,180430.8797
2007-08-02 15:00:00,27.99,28.05,27.99,28.04,176122.08258527826,11.7093,11.7344,11.7093,11.7302,176122.0826
2007-08-02 15:10:00,28.04,28.06,28.02,28.03,83482.94434470376,11.7302,11.7386,11.7218,11.726,83482.9443
2007-08-02 15:20:00,28.04,28.25,28.04,28.23,54937.16337522441,11.7302,11.818,11.7302,11.8097,54937.1634
2007-08-02 15:30:00,28.24,28.29,28.17,28.18,121184.91921005383,11.8139,11.8348,11.7846,11.7888,121184.9192
2007-08-02 15:40:00,28.18,28.23,28.13,28.16,118850.98743267504,11.7888,11.8097,11.7678,11.7804,118850.9874
2007-08-02 15:50:00,28.16,28.2,28.11,28.16,104488.33034111308,11.7804,11.7971,11.7595,11.7804,104488.3303
2007-08-03 09:30:00,27.99,28.13,27.93,28.11,45421.90305206463,11.7093,11.7678,11.6842,11.7595,45421.9031
2007-08-03 09:40:00,28.11,28.12,27.95,27.95,22621.18491921005,11.7595,11.7637,11.6925,11.6925,22621.1849
2007-08-03 09:50:00,27.94,27.94,27.74,27.78,34290.84380610412,11.6884,11.6884,11.6047,11.6214,34290.8438
2007-08-03 10:00:00,27.77,27.87,27.6,27.7,76660.68222621184,11.6172,11.6591,11.5461,11.588,76660.6822
2007-08-03 10:10:00,27.71,27.8,27.68,27.79,77737.88150807898,11.5921,11.6298,11.5796,11.6256,77737.8815
2007-08-03 10:20:00,27.79,27.88,27.74,27.86,83662.47755834828,11.6256,11.6633,11.6047,11.6549,83662.4776
2007-08-03 10:30:00,27.88,27.91,27.8,27.85,55296.22980251346,11.6633,11.6758,11.6298,11.6507,55296.2298
2007-08-03 10:40:00,27.85,27.91,27.81,27.85,45780.96947935368,11.6507,11.6758,11.634,11.6507,45780.9695
2007-08-03 10:50:00,27.86,28.01,27.86,28.0,135008.9766606822,11.6549,11.7176,11.6549,11.7135,135008.9767
2007-08-03 11:00:00,28.01,28.06,27.96,28.04,52782.76481149012,11.7176,11.7386,11.6967,11.7302,52782.7648
2007-08-03 11:10:00,28.04,28.16,28.04,28.13,75224.41651705564,11.7302,11.7804,11.7302,11.7678,75224.4165
2007-08-03 11:20:00,28.13,28.18,28.06,28.17,66427.28904847396,11.7678,11.7888,11.7386,11.7846,66427.289
2007-08-03 11:30:00,28.18,28.2,28.11,28.2,42369.83842010771,11.7888,11.7971,11.7595,11.7971,42369.8384
2007-08-03 11:40:00,28.2,28.32,28.18,28.31,51166.9658886894,11.7971,11.8473,11.7888,11.8431,51166.9659
2007-08-03 11:50:00,28.31,28.31,28.2,28.28,55834.82944344703,11.8431,11.8431,11.7971,11.8306,55834.8294
2007-08-03 12:00:00,28.26,28.32,28.23,28.28,39497.30700179533,11.8222,11.8473,11.8097,11.8306,39497.307
2007-08-03 12:10:00,28.3,28.33,28.22,28.25,41831.23877917414,11.839,11.8515,11.8055,11.818,41831.2388
2007-08-03 12:20:00,28.25,28.25,28.13,28.15,34649.91023339317,11.818,11.818,11.7678,11.7762,34649.9102
2007-08-03 12:30:00,28.15,28.17,28.13,28.15,47037.70197486534,11.7762,11.7846,11.7678,11.7762,47037.702
2007-08-03 12:40:00,28.15,28.2,28.13,28.13,109515.26032315976,11.7762,11.7971,11.7678,11.7678,109515.2603
2007-08-03 12:50:00,28.13,28.18,28.13,28.17,99640.93357271094,11.7678,11.7888,11.7678,11.7846,99640.9336
2007-08-03 13:00:00,28.16,28.17,28.15,28.17,42728.90484739676,11.7804,11.7846,11.7762,11.7846,42728.9048
2007-08-03 13:10:00,28.16,28.16,28.13,28.13,85278.276481149,11.7804,11.7804,11.7678,11.7678,85278.2765
2007-08-03 13:20:00,28.13,28.15,28.12,28.13,51166.9658886894,11.7678,11.7762,11.7637,11.7678,51166.9659
2007-08-03 13:30:00,28.13,28.13,28.02,28.03,106104.1292639138,11.7678,11.7678,11.7218,11.726,106104.1293
2007-08-03 13:40:00,28.04,28.09,28.02,28.06,27648.11490125673,11.7302,11.7511,11.7218,11.7386,27648.1149
2007-08-03 13:50:00,28.06,28.12,28.03,28.09,67863.55475763015,11.7386,11.7637,11.726,11.7511,67863.5548
2007-08-03 14:00:00,28.1,28.17,28.09,28.1,53500.89766606822,11.7553,11.7846,11.7511,11.7553,53500.8977
2007-08-03 14:10:00,28.1,28.11,27.94,27.95,41831.23877917414,11.7553,11.7595,11.6884,11.6925,41831.2388
2007-08-03 14:20:00,27.94,27.95,27.88,27.88,115798.92280071812,11.6884,11.6925,11.6633,11.6633,115798.9228
2007-08-03 14:30:00,27.89,27.95,27.8,27.81,96947.93536804308,11.6674,11.6925,11.6298,11.634,96947.9354
2007-08-03 14:40:00,27.8,27.84,27.75,27.77,52244.16517055655,11.6298,11.6465,11.6089,11.6172,52244.1652
2007-08-03 14:50:00,27.77,27.84,27.77,27.81,54578.09694793536,11.6172,11.6465,11.6172,11.634,54578.0969
2007-08-03 15:00:00,27.82,27.83,27.74,27.78,63195.69120287252,11.6382,11.6423,11.6047,11.6214,63195.6912
2007-08-03 15:10:00,27.78,27.83,27.77,27.82,80071.8132854578,11.6214,11.6423,11.6172,11.6382,80071.8133
2007-08-03 15:20:00,27.82,27.82,27.69,27.72,130520.6463195691,11.6382,11.6382,11.5838,11.5963,130520.6463
2007-08-03 15:30:00,27.71,27.8,27.69,27.79,133393.1777378815,11.5921,11.6298,11.5838,11.6256,133393.1777
2007-08-03 15:40:00,27.8,27.86,27.66,27.66,233034.1113105924,11.6298,11.6549,11.5712,11.5712,233034.1113
2007-08-03 15:50:00,27.67,27.67,27.48,27.58,224955.11669658884,11.5754,11.5754,11.4959,11.5378,224955.1167
2007-08-06 09:30:00,27.69,27.8,27.63,27.69,29982.046678635543,11.5838,11.6298,11.5587,11.5838,29982.0467
2007-08-06 09:40:00,27.71,27.74,27.52,27.52,45421.90305206463,11.5921,11.6047,11.5127,11.5127,45421.9031
2007-08-06 09:50:00,27.52,27.52,27.08,27.18,174865.35008976658,11.5127,11.5127,11.3286,11.3704,174865.3501
2007-08-06 10:00:00,27.21,27.27,27.06,27.24,137881.5080789946,11.383,11.4081,11.3202,11.3955,137881.5081
2007-08-06 10:10:00,27.24,27.3,27.15,27.27,142190.30520646318,11.3955,11.4206,11.3579,11.4081,142190.3052
2007-08-06 10:20:00,27.28,27.33,27.24,27.32,101436.2657091562,11.4123,11.4332,11.3955,11.429,101436.2657
2007-08-06 10:30:00,27.3,27.56,27.28,27.54,84021.54398563733,11.4206,11.5294,11.4123,11.521,84021.544
2007-08-06 10:40:00,27.53,27.57,27.47,27.49,91382.40574506282,11.5168,11.5336,11.4917,11.5001,91382.4057
2007-08-06 10:50:00,27.49,27.54,27.39,27.52,56732.49551166965,11.5001,11.521,11.4583,11.5127,56732.4955
2007-08-06 11:00:00,27.5,27.57,27.5,27.53,62477.55834829443,11.5043,11.5336,11.5043,11.5168,62477.5583
2007-08-06 11:10:00,27.53,27.66,27.53,27.64,101615.7989228007,11.5168,11.5712,11.5168,11.5629,101615.7989
2007-08-06 11:20:00,27.64,27.73,27.63,27.68,109515.26032315976,11.5629,11.6005,11.5587,11.5796,109515.2603
2007-08-06 11:30:00,27.68,27.69,27.54,27.54,81867.14542190304,11.5796,11.5838,11.521,11.521,81867.1454
2007-08-06 11:40:00,27.55,27.76,27.55,27.74,78456.01436265708,11.5252,11.6131,11.5252,11.6047,78456.0144
2007-08-06 11:50:00,27.74,27.78,27.74,27.76,53321.36445242369,11.6047,11.6214,11.6047,11.6131,53321.3645
2007-08-06 12:00:00,27.77,27.8,27.74,27.77,124416.51705565528,11.6172,11.6298,11.6047,11.6172,124416.5171
2007-08-06 12:10:00,27.77,27.83,27.74,27.74,248473.9676840215,11.6172,11.6423,11.6047,11.6047,248473.9677
2007-08-06 12:20:00,27.74,27.76,27.72,27.73,24236.98384201077,11.6047,11.6131,11.5963,11.6005,24236.9838
2007-08-06 12:30:00,27.73,27.76,27.72,27.74,142908.43806104126,11.6005,11.6131,11.5963,11.6047,142908.4381
2007-08-06 12:40:00,27.76,27.77,27.73,27.76,83842.0107719928,11.6131,11.6172,11.6005,11.6131,83842.0108
2007-08-06 12:50:00,27.76,27.77,27.72,27.73,37163.37522441651,11.6131,11.6172,11.5963,11.6005,37163.3752
2007-08-06 13:00:00,27.73,27.74,27.64,27.65,126750.4488330341,11.6005,11.6047,11.5629,11.567,126750.4488
2007-08-06 13:10:00,27.65,27.66,27.63,27.63,103770.197486535,11.567,11.5712,11.5587,11.5587,103770.1975
2007-08-06 13:20:00,27.63,27.64,27.58,27.61,61938.95870736085,11.5587,11.5629,11.5378,11.5503,61938.9587
2007-08-06 13:30:00,27.62,27.62,27.52,27.59,56014.36265709155,11.5545,11.5545,11.5127,11.5419,56014.3627
2007-08-06 13:40:00,27.57,27.59,27.56,27.57,34470.37701974865,11.5336,11.5419,11.5294,11.5336,34470.377
2007-08-06 13:50:00,27.57,27.6,27.57,27.6,38061.04129263913,11.5336,11.5461,11.5336,11.5461,38061.0413
2007-08-06 14:00:00,27.6,27.68,27.6,27.68,50628.36624775583,11.5461,11.5796,11.5461,11.5796,50628.3662
2007-08-06 14:10:00,27.68,27.77,27.63,27.77,97307.00179533212,11.5796,11.6172,11.5587,11.6172,97307.0018
2007-08-06 14:20:00,27.77,27.81,27.76,27.79,44703.77019748653,11.6172,11.634,11.6131,11.6256,44703.7702
2007-08-06 14:30:00,27.8,27.92,27.8,27.92,73070.01795332135,11.6298,11.68,11.6298,11.68,73070.018
2007-08-06 14:40:00,27.93,28.03,27.93,27.98,79174.14721723518,11.6842,11.726,11.6842,11.7051,79174.1472
2007-08-06 14:50:00,27.98,28.04,27.92,27.93,101615.7989228007,11.7051,11.7302,11.68,11.6842,101615.7989
2007-08-06 15:00:00,27.92,27.94,27.85,27.88,161220.82585278273,11.68,11.6884,11.6507,11.6633,161220.8259
2007-08-06 15:10:00,27.87,27.89,27.81,27.83,82226.21184919208,11.6591,11.6674,11.634,11.6423,82226.2118
2007-08-06 15:20:00,27.83,27.85,27.8,27.83,43267.504488330334,11.6423,11.6507,11.6298,11.6423,43267.5045
2007-08-06 15:30:00,27.84,27.84,27.76,27.78,119748.65350089764,11.6465,11.6465,11.6131,11.6214,119748.6535
2007-08-06 15:40:00,27.78,27.81,27.74,27.75,196409.3357271095,11.6214,11.634,11.6047,11.6089,196409.3357
2007-08-06 15:50:00,27.75,27.77,27.67,27.74,255296.22980251344,11.6089,11.6172,11.5754,11.6047,255296.2298
2007-08-07 09:30:00,27.3,27.59,27.3,27.55,42190.30520646319,11.4206,11.5419,11.4206,11.5252,42190.3052
2007-08-07 09:40:00,27.54,27.77,27.54,27.74,52962.298025134645,11.521,11.6172,11.521,11.6047,52962.298
2007-08-07 09:50:00,27.74,27.87,27.73,27.83,73608.61759425493,11.6047,11.6591,11.6005,11.6423,73608.6176
2007-08-07 10:00:00,27.83,28.06,27.83,28.06,79353.6804308797,11.6423,11.7386,11.6423,11.7386,79353.6804
2007-08-07 10:10:00,28.05,28.13,28.04,28.08,116876.12208258528,11.7344,11.7678,11.7302,11.7469,116876.1221
2007-08-07 10:20:00,28.07,28.11,28.01,28.01,420646.3195691202,11.7427,11.7595,11.7176,11.7176,420646.3196
2007-08-07 10:30:00,28.01,28.01,27.86,27.86,492280.0718132854,11.7176,11.7176,11.6549,11.6549,492280.0718
2007-08-07 10:40:00,27.86,27.86,27.61,27.66,515439.856373429,11.6549,11.6549,11.5503,11.5712,515439.8564
2007-08-07 10:50:00,27.67,27.72,27.67,27.67,25134.64991023339,11.5754,11.5963,11.5754,11.5754,25134.6499
2007-08-07 11:00:00,27.68,27.74,27.67,27.7,42190.30520646319,11.5796,11.6047,11.5754,11.588,42190.3052
2007-08-07 11:10:00,27.68,27.75,27.67,27.74,22262.118491921003,11.5796,11.6089,11.5754,11.6047,22262.1185
2007-08-07 11:20:00,27.75,27.81,27.74,27.8,21903.05206463196,11.6089,11.634,11.6047,11.6298,21903.0521
2007-08-07 11:30:00,27.8,27.81,27.68,27.7,41472.17235188509,11.6298,11.634,11.5796,11.588,41472.1724
2007-08-07 11:40:00,27.7,27.76,27.69,27.73,45062.83662477558,11.588,11.6131,11.5838,11.6005,45062.8366
2007-08-07 11:50:00,27.72,27.79,27.71,27.77,26032.31597845601,11.5963,11.6256,11.5921,11.6172,26032.316
2007-08-07 12:00:00,27.77,27.85,27.77,27.83,47396.76840215439,11.6172,11.6507,11.6172,11.6423,47396.7684
2007-08-07 12:10:00,27.83,27.83,27.77,27.79,29084.38061041292,11.6423,11.6423,11.6172,11.6256,29084.3806
2007-08-07 12:20:00,27.78,27.79,27.71,27.71,25134.64991023339,11.6214,11.6256,11.5921,11.5921,25134.6499
2007-08-07 12:30:00,27.69,27.73,27.68,27.73,29443.44703770197,11.5838,11.6005,11.5796,11.6005,29443.447
2007-08-07 12:40:00,27.72,27.73,27.58,27.58,34470.37701974865,11.5963,11.6005,11.5378,11.5378,34470.377
2007-08-07 12:50:00,27.58,27.62,27.54,27.54,48473.96768402154,11.5378,11.5545,11.521,11.521,48473.9677
2007-08-07 13:00:00,27.53,27.54,27.5,27.54,70197.48653500897,11.5168,11.521,11.5043,11.521,70197.4865
2007-08-07 13:10:00,27.54,27.54,27.49,27.52,44165.17055655296,11.521,11.521,11.5001,11.5127,44165.1706
2007-08-07 13:20:00,27.52,27.53,27.48,27.5,45601.43626570915,11.5127,11.5168,11.4959,11.5043,45601.4363
2007-08-07 13:30:00,27.5,27.51,27.46,27.5,48114.90125673249,11.5043,11.5085,11.4876,11.5043,48114.9013
2007-08-07 13:40:00,27.5,27.53,27.46,27.52,49730.7001795332,11.5043,11.5168,11.4876,11.5127,49730.7002
2007-08-07 13:50:00,27.52,27.53,27.42,27.45,68043.08797127468,11.5127,11.5168,11.4708,11.4834,68043.088
2007-08-07 14:00:00,27.45,27.49,27.39,27.48,82405.7450628366,11.4834,11.5001,11.4583,11.4959,82405.7451
2007-08-07 14:10:00,27.48,27.51,27.11,27.14,203590.66427289048,11.4959,11.5085,11.3411,11.3537,203590.6643
2007-08-07 14:20:00,27.15,27.35,27.15,27.16,139676.84021543982,11.3579,11.4415,11.3579,11.3621,139676.8402
2007-08-07 14:30:00,27.17,27.17,27.05,27.13,167145.42190305205,11.3662,11.3662,11.316,11.3495,167145.4219
2007-08-07 14:40:00,27.15,27.38,27.13,27.38,121005.38599640931,11.3579,11.4541,11.3495,11.4541,121005.386
2007-08-07 14:50:00,27.38,27.71,27.38,27.71,138958.70736086174,11.4541,11.5921,11.4541,11.5921,138958.7074
2007-08-07 15:00:00,27.71,27.92,27.67,27.73,235906.6427289048,11.5921,11.68,11.5754,11.6005,235906.6427
2007-08-07 15:10:00,27.71,27.79,27.65,27.69,299102.33393177734,11.5921,11.6256,11.567,11.5838,299102.3339
2007-08-07 15:20:00,27.72,27.79,27.64,27.78,112567.32495511668,11.5963,11.6256,11.5629,11.6214,112567.325
2007-08-07 15:30:00,27.78,27.89,27.76,27.89,152962.29802513463,11.6214,11.6674,11.6131,11.6674,152962.298
2007-08-07 15:40:00,27.89,27.91,27.74,27.74,139856.37342908437,11.6674,11.6758,11.6047,11.6047,139856.3734
2007-08-07 15:50:00,27.74,27.82,27.69,27.7,174506.28366247754,11.6047,11.6382,11.5838,11.588,174506.2837
2007-08-08 09:30:00,27.98,28.25,27.85,28.24,49371.63375224416,11.7051,11.818,11.6507,11.8139,49371.6338
2007-08-08 09:40:00,28.25,28.49,28.22,28.45,117773.78815080789,11.818,11.9184,11.8055,11.9017,117773.7882
2007-08-08 09:50:00,28.48,28.49,28.41,28.47,55475.76301615798,11.9143,11.9184,11.885,11.9101,55475.763
2007-08-08 10:00:00,28.45,28.57,28.4,28.57,59605.02692998204,11.9017,11.9519,11.8808,11.9519,59605.0269
2007-08-08 10:10:00,28.57,28.7,28.51,28.7,51705.565529622974,11.9519,12.0063,11.9268,12.0063,51705.5655
2007-08-08 10:20:00,28.71,28.96,28.71,28.95,64452.42369838419,12.0105,12.1151,12.0105,12.1109,64452.4237
2007-08-08 10:30:00,28.95,29.03,28.94,28.99,65888.68940754038,12.1109,12.1443,12.1067,12.1276,65888.6894
2007-08-08 10:40:00,29.0,29.03,28.98,29.02,52782.76481149012,12.1318,12.1443,12.1234,12.1402,52782.7648
2007-08-08 10:50:00,29.0,29.02,28.99,29.0,36265.70915619389,12.1318,12.1402,12.1276,12.1318,36265.7092
2007-08-08 11:00:00,29.0,29.05,28.95,28.99,67863.55475763015,12.1318,12.1527,12.1109,12.1276,67863.5548
2007-08-08 11:10:00,28.99,29.01,28.98,29.0,42369.83842010771,12.1276,12.136,12.1234,12.1318,42369.8384
2007-08-08 11:20:00,28.99,29.02,28.95,28.97,110053.85996409334,12.1276,12.1402,12.1109,12.1192,110053.86
2007-08-08 11:30:00,28.98,28.99,28.91,28.96,69838.42010771991,12.1234,12.1276,12.0941,12.1151,69838.4201
2007-08-08 11:40:00,28.96,29.0,28.94,28.96,50628.36624775583,12.1151,12.1318,12.1067,12.1151,50628.3662
2007-08-08 11:50:00,28.95,29.02,28.95,29.0,65529.62298025133,12.1109,12.1402,12.1109,12.1318,65529.623
2007-08-08 12:00:00,29.01,29.16,28.99,29.12,49371.63375224416,12.136,12.1987,12.1276,12.182,49371.6338
2007-08-08 12:10:00,29.12,29.18,29.09,29.15,56912.02872531417,12.182,12.2071,12.1694,12.1945,56912.0287
2007-08-08 12:20:00,29.15,29.19,29.14,29.17,51526.032315978446,12.1945,12.2113,12.1904,12.2029,51526.0323
2007-08-08 12:30:00,29.16,29.39,29.16,29.39,58168.76122082584,12.1987,12.2949,12.1987,12.2949,58168.7612
2007-08-08 12:40:00,29.39,29.65,29.35,29.59,108258.5278276481,12.2949,12.4037,12.2782,12.3786,108258.5278
2007-08-08 12:50:00,29.59,29.6,29.49,29.49,83303.41113105923,12.3786,12.3828,12.3368,12.3368,83303.4111
2007-08-08 13:00:00,29.49,29.53,29.46,29.48,242549.37163375225,12.3368,12.3535,12.3242,12.3326,242549.3716
2007-08-08 13:10:00,29.48,29.56,29.45,29.52,77378.81508078994,12.3326,12.3661,12.32,12.3493,77378.8151
2007-08-08 13:20:00,29.51,29.57,29.5,29.5,321184.9192100538,12.3451,12.3702,12.341,12.341,321184.9192
2007-08-08 13:30:00,29.49,29.57,29.4,29.45,243267.5044883303,12.3368,12.3702,12.2991,12.32,243267.5045
2007-08-08 13:40:00,29.43,29.47,29.4,29.44,131956.9120287253,12.3117,12.3284,12.2991,12.3159,131956.912
2007-08-08 13:50:00,29.43,29.45,29.33,29.34,74865.3500897666,12.3117,12.32,12.2698,12.274,74865.3501
2007-08-08 14:00:00,29.34,29.35,29.29,29.32,46499.10233393177,12.274,12.2782,12.2531,12.2657,46499.1023
2007-08-08 14:10:00,29.31,29.42,29.29,29.4,45960.5026929982,12.2615,12.3075,12.2531,12.2991,45960.5027
2007-08-08 14:20:00,29.4,29.48,29.37,29.48,57271.09515260322,12.2991,12.3326,12.2866,12.3326,57271.0952
2007-08-08 14:30:00,29.47,29.49,29.37,29.39,62836.62477558347,12.3284,12.3368,12.2866,12.2949,62836.6248
2007-08-08 14:40:00,29.38,29.41,29.33,29.34,44524.236983842005,12.2908,12.3033,12.2698,12.274,44524.237
2007-08-08 14:50:00,29.35,29.36,29.2,29.25,67863.55475763015,12.2782,12.2824,12.2155,12.2364,67863.5548
2007-08-08 15:00:00,29.25,29.35,29.21,29.23,123518.85098743266,12.2364,12.2782,12.2196,12.228,123518.851
2007-08-08 15:10:00,29.21,29.23,28.9,28.92,145242.3698384201,12.2196,12.228,12.09,12.0983,145242.3698
2007-08-08 15:20:00,28.91,28.94,28.56,28.56,243447.03770197483,12.0941,12.1067,11.9477,11.9477,243447.0377
2007-08-08 15:30:00,28.55,28.56,28.09,28.23,245242.36983842007,11.9435,11.9477,11.7511,11.8097,245242.3698
2007-08-08 15:40:00,28.23,28.26,27.83,27.88,210233.39317773783,11.8097,11.8222,11.6423,11.6633,210233.3932
2007-08-08 15:50:00,27.88,28.38,27.83,28.36,357809.69479353674,11.6633,11.8724,11.6423,11.8641,357809.6948
2007-08-09 09:30:00,27.85,28.61,27.85,28.42,50269.29982046678,11.6507,11.9686,11.6507,11.8892,50269.2998
2007-08-09 09:40:00,28.42,28.43,28.08,28.26,55655.29622980251,11.8892,11.8933,11.7469,11.8222,55655.2962
2007-08-09 09:50:00,28.27,28.28,28.06,28.1,66247.75583482944,11.8264,11.8306,11.7386,11.7553,66247.7558
2007-08-09 10:00:00,28.11,28.13,28.06,28.1,54039.49730700179,11.7595,11.7678,11.7386,11.7553,54039.4973
2007-08-09 10:10:00,28.09,28.1,27.89,27.9,93536.80430879712,11.7511,11.7553,11.6674,11.6716,93536.8043
2007-08-09 10:20:00,27.89,28.07,27.79,27.94,62836.62477558347,11.6674,11.7427,11.6256,11.6884,62836.6248
2007-08-09 10:30:00,27.94,28.27,27.93,28.12,146499.10233393175,11.6884,11.8264,11.6842,11.7637,146499.1023
2007-08-09 10:40:00,28.11,28.15,27.96,27.97,65170.55655296229,11.7595,11.7762,11.6967,11.7009,65170.5566
2007-08-09 10:50:00,27.98,28.18,27.98,28.11,79712.74685816874,11.7051,11.7888,11.7051,11.7595,79712.7469
2007-08-09 11:00:00,28.13,28.2,28.11,28.13,77558.34829443446,11.7678,11.7971,11.7595,11.7678,77558.3483
2007-08-09 11:10:00,28.15,28.26,28.13,28.25,43985.637342908434,11.7762,11.8222,11.7678,11.818,43985.6373
2007-08-09 11:20:00,28.24,28.32,28.22,28.31,53141.83123877917,11.8139,11.8473,11.8055,11.8431,53141.8312
2007-08-09 11:30:00,28.31,28.41,28.29,28.38,45960.5026929982,11.8431,11.885,11.8348,11.8724,45960.5027
2007-08-09 11:40:00,28.38,28.38,28.31,28.33,80610.41292639136,11.8724,11.8724,11.8431,11.8515,80610.4129
2007-08-09 11:50:00,28.31,28.38,28.25,28.38,109515.26032315976,11.8431,11.8724,11.818,11.8724,109515.2603
2007-08-09 12:00:00,28.39,28.43,28.37,28.42,76660.68222621184,11.8766,11.8933,11.8682,11.8892,76660.6822
2007-08-09 12:10:00,28.42,28.45,28.39,28.39,92280.07181328544,11.8892,11.9017,11.8766,11.8766,92280.0718
2007-08-09 12:20:00,28.39,28.49,28.37,28.46,104488.33034111308,11.8766,11.9184,11.8682,11.9059,104488.3303
2007-08-09 12:30:00,28.48,28.51,28.16,28.17,191921.0053859964,11.9143,11.9268,11.7804,11.7846,191921.0054
2007-08-09 12:40:00,28.17,28.4,28.16,28.4,40394.97307001795,11.7846,11.8808,11.7804,11.8808,40394.9731
2007-08-09 12:50:00,28.4,28.4,28.25,28.3,99820.46678635546,11.8808,11.8808,11.818,11.839,99820.4668
2007-08-09 13:00:00,28.31,28.43,28.3,28.43,95152.60323159784,11.8431,11.8933,11.839,11.8933,95152.6032
2007-08-09 13:10:00,28.43,28.52,28.4,28.45,103052.06463195688,11.8933,11.931,11.8808,11.9017,103052.0646
2007-08-09 13:20:00,28.46,28.63,28.46,28.48,82046.67863554756,11.9059,11.977,11.9059,11.9143,82046.6786
2007-08-09 13:30:00,28.48,28.5,28.28,28.31,85816.87612208257,11.9143,11.9226,11.8306,11.8431,85816.8761
2007-08-09 13:40:00,28.31,28.42,28.26,28.36,93716.33752244164,11.8431,11.8892,11.8222,11.8641,93716.3375
2007-08-09 13:50:00,28.35,28.38,28.32,28.36,45601.43626570915,11.8599,11.8724,11.8473,11.8641,45601.4363
2007-08-09 14:00:00,28.35,28.35,28.22,28.22,40574.50628366247,11.8599,11.8599,11.8055,11.8055,40574.5063
2007-08-09 14:10:00,28.21,28.26,28.12,28.13,57630.16157989227,11.8013,11.8222,11.7637,11.7678,57630.1616
2007-08-09 14:20:00,28.15,28.18,28.08,28.1,117414.72172351884,11.7762,11.7888,11.7469,11.7553,117414.7217
2007-08-09 14:30:00,28.11,28.12,27.94,27.99,98384.20107719926,11.7595,11.7637,11.6884,11.7093,98384.2011
2007-08-09 14:40:00,28.01,28.12,27.98,28.06,89407.54039497305,11.7176,11.7637,11.7051,11.7386,89407.5404
2007-08-09 14:50:00,28.07,28.11,28.01,28.01,118671.45421903052,11.7427,11.7595,11.7176,11.7176,118671.4542
2007-08-09 15:00:00,28.02,28.07,27.81,27.91,139138.24057450626,11.7218,11.7427,11.634,11.6758,139138.2406
2007-08-09 15:10:00,27.91,28.16,27.91,28.12,98204.66786355474,11.6758,11.7804,11.6758,11.7637,98204.6679
2007-08-09 15:20:00,28.11,28.19,27.99,27.99,155834.829443447,11.7595,11.7929,11.7093,11.7093,155834.8294
2007-08-09 15:30:00,27.99,28.07,27.79,27.82,139676.84021543982,11.7093,11.7427,11.6256,11.6382,139676.8402
2007-08-09 15:40:00,27.82,27.94,27.77,27.85,129802.513464991,11.6382,11.6884,11.6172,11.6507,129802.5135
2007-08-09 15:50:00,27.84,27.87,27.69,27.73,134290.84380610412,11.6465,11.6591,11.5838,11.6005,134290.8438
2007-08-10 09:30:00,27.62,27.98,27.48,27.73,32495.51166965888,11.5545,11.7051,11.4959,11.6005,32495.5117
2007-08-10 09:40:00,27.73,27.73,27.4,27.53,47217.23518850987,11.6005,11.6005,11.4625,11.5168,47217.2352
2007-08-10 09:50:00,27.5,27.65,27.35,27.65,60502.69299820466,11.5043,11.567,11.4415,11.567,60502.693
2007-08-10 10:00:00,27.62,27.72,27.55,27.7,54219.03052064631,11.5545,11.5963,11.5252,11.588,54219.0305
2007-08-10 10:10:00,27.73,27.76,27.66,27.66,45960.5026929982,11.6005,11.6131,11.5712,11.5712,45960.5027
2007-08-10 10:20:00,27.64,27.67,27.27,27.28,52244.16517055655,11.5629,11.5754,11.4081,11.4123,52244.1652
2007-08-10 10:30:00,27.32,27.33,26.95,26.95,53321.36445242369,11.429,11.4332,11.2742,11.2742,53321.3645
2007-08-10 10:40:00,26.95,26.97,26.63,26.68,88689.40754039495,11.2742,11.2826,11.1403,11.1613,88689.4075
2007-08-10 10:50:00,26.68,26.92,26.52,26.85,132495.51166965888,11.1613,11.2617,11.0943,11.2324,132495.5117
2007-08-10 11:00:00,26.88,27.26,26.85,27.13,98025.13464991022,11.2449,11.4039,11.2324,11.3495,98025.1346
2007-08-10 11:10:00,27.11,27.4,27.11,27.39,57809.69479353679,11.3411,11.4625,11.3411,11.4583,57809.6948
2007-08-10 11:20:00,27.39,27.43,27.3,27.33,47576.30161579892,11.4583,11.475,11.4206,11.4332,47576.3016
2007-08-10 11:30:00,27.3,27.33,27.06,27.1,46140.03590664272,11.4206,11.4332,11.3202,11.337,46140.0359
2007-08-10 11:40:00,27.1,27.21,27.08,27.2,26032.31597845601,11.337,11.383,11.3286,11.3788,26032.316
2007-08-10 11:50:00,27.23,27.4,27.22,27.37,42549.37163375224,11.3913,11.4625,11.3872,11.4499,42549.3716
2007-08-10 12:00:00,27.4,27.43,27.29,27.4,43087.97127468581,11.4625,11.475,11.4164,11.4625,43087.9713
2007-08-10 12:10:00,27.4,27.53,27.34,27.49,36624.77558348294,11.4625,11.5168,11.4374,11.5001,36624.7756
2007-08-10 12:20:00,27.52,27.66,27.47,27.66,27109.515260323155,11.5127,11.5712,11.4917,11.5712,27109.5153
2007-08-10 12:30:00,27.67,27.71,27.62,27.66,37163.37522441651,11.5754,11.5921,11.5545,11.5712,37163.3752
2007-08-10 12:40:00,27.64,27.66,27.58,27.58,21903.05206463196,11.5629,11.5712,11.5378,11.5378,21903.0521
2007-08-10 12:50:00,27.57,27.61,27.42,27.42,32495.51166965888,11.5336,11.5503,11.4708,11.4708,32495.5117
2007-08-10 13:00:00,27.42,27.45,27.4,27.43,21543.985637342907,11.4708,11.4834,11.4625,11.475,21543.9856
2007-08-10 13:10:00,27.45,27.49,27.42,27.49,28725.314183123875,11.4834,11.5001,11.4708,11.5001,28725.3142
2007-08-10 13:20:00,27.49,27.66,27.49,27.57,35188.509874326744,11.5001,11.5712,11.5001,11.5336,35188.5099
2007-08-10 13:30:00,27.57,27.58,27.39,27.4,22441.651705565528,11.5336,11.5378,11.4583,11.4625,22441.6517
2007-08-10 13:40:00,27.41,27.41,27.3,27.32,18312.38779174147,11.4666,11.4666,11.4206,11.429,18312.3878
2007-08-10 13:50:00,27.31,27.35,27.25,27.3,48833.03411131058,11.4248,11.4415,11.3997,11.4206,48833.0341
2007-08-10 14:00:00,27.3,27.39,27.3,27.39,37342.90843806104,11.4206,11.4583,11.4206,11.4583,37342.9084
2007-08-10 14:10:00,27.39,27.39,27.3,27.35,28186.7145421903,11.4583,11.4583,11.4206,11.4415,28186.7145
2007-08-10 14:20:00,27.38,27.47,27.34,27.42,34470.37701974865,11.4541,11.4917,11.4374,11.4708,34470.377
2007-08-10 14:30:00,27.42,27.42,27.3,27.33,28545.78096947935,11.4708,11.4708,11.4206,11.4332,28545.781
2007-08-10 14:40:00,27.33,27.47,27.33,27.46,31418.31238779173,11.4332,11.4917,11.4332,11.4876,31418.3124
2007-08-10 14:50:00,27.47,27.54,27.43,27.48,54219.03052064631,11.4917,11.521,11.475,11.4959,54219.0305
2007-08-10 15:00:00,27.47,27.72,27.46,27.7,64452.42369838419,11.4917,11.5963,11.4876,11.588,64452.4237
2007-08-10 15:10:00,27.71,27.81,27.62,27.62,59964.093357271086,11.5921,11.634,11.5545,11.5545,59964.0934
2007-08-10 15:20:00,27.62,27.88,27.6,27.79,39317.7737881508,11.5545,11.6633,11.5461,11.6256,39317.7738
2007-08-10 15:30:00,27.79,27.94,27.75,27.84,100538.59964093356,11.6256,11.6884,11.6089,11.6465,100538.5996
2007-08-10 15:40:00,27.83,27.87,27.65,27.67,99102.33393177736,11.6423,11.6591,11.567,11.5754,99102.3339
2007-08-10 15:50:00,27.65,27.71,27.56,27.64,96588.86894075402,11.567,11.5921,11.5294,11.5629,96588.8689
2007-08-13 09:30:00,27.74,27.98,27.74,27.91,58527.82764811489,11.6047,11.7051,11.6047,11.6758,58527.8276
2007-08-13 09:40:00,27.9,28.02,27.88,27.94,44165.17055655296,11.6716,11.7218,11.6633,11.6884,44165.1706
2007-08-13 09:50:00,27.94,28.01,27.89,27.93,34290.84380610412,11.6884,11.7176,11.6674,11.6842,34290.8438
2007-08-13 10:00:00,27.92,27.99,27.89,27.96,34111.3105924596,11.68,11.7093,11.6674,11.6967,34111.3106
2007-08-13 10:10:00,27.96,28.01,27.92,27.93,31059.24596050269,11.6967,11.7176,11.68,11.6842,31059.246
2007-08-13 10:20:00,27.97,28.24,27.97,28.21,63554.75763016157,11.7009,11.8139,11.7009,11.8013,63554.7576
2007-08-13 10:30:00,28.21,28.27,28.18,28.19,47396.76840215439,11.8013,11.8264,11.7888,11.7929,47396.7684
2007-08-13 10:40:00,28.2,28.32,28.18,28.31,37701.97486535009,11.7971,11.8473,11.7888,11.8431,37701.9749
2007-08-13 10:50:00,28.31,28.35,28.18,28.29,105026.92998204668,11.8431,11.8599,11.7888,11.8348,105026.93
2007-08-13 11:00:00,28.28,28.32,28.22,28.25,78635.5475763016,11.8306,11.8473,11.8055,11.818,78635.5476
2007-08-13 11:10:00,28.26,28.3,28.22,28.26,27827.64811490125,11.8222,11.839,11.8055,11.8222,27827.6481
2007-08-13 11:20:00,28.26,28.28,28.2,28.23,38779.17414721723,11.8222,11.8306,11.7971,11.8097,38779.1741
2007-08-13 11:30:00,28.23,28.29,28.2,28.22,26750.44883303411,11.8097,11.8348,11.7971,11.8055,26750.4488
2007-08-13 11:40:00,28.22,28.22,28.07,28.07,37522.44165170556,11.8055,11.8055,11.7427,11.7427,37522.4417
2007-08-13 11:50:00,28.09,28.1,28.04,28.09,60323.159784560135,11.7511,11.7553,11.7302,11.7511,60323.1598
2007-08-13 12:00:00,28.08,28.14,28.05,28.14,30341.1131059246,11.7469,11.772,11.7344,11.772,30341.1131
2007-08-13 12:10:00,28.14,28.14,28.1,28.1,49551.16696588868,11.772,11.772,11.7553,11.7553,49551.167
2007-08-13 12:20:00,28.1,28.11,28.05,28.07,38420.10771992818,11.7553,11.7595,11.7344,11.7427,38420.1077
2007-08-13 12:30:00,28.07,28.09,28.04,28.04,18671.45421903052,11.7427,11.7511,11.7302,11.7302,18671.4542
2007-08-13 12:40:00,28.04,28.05,27.89,27.89,25134.64991023339,11.7302,11.7344,11.6674,11.6674,25134.6499
2007-08-13 12:50:00,27.89,27.91,27.76,27.77,54398.56373429084,11.6674,11.6758,11.6131,11.6172,54398.5637
2007-08-13 13:00:00,27.77,27.78,27.62,27.63,43447.037701974856,11.6172,11.6214,11.5545,11.5587,43447.0377
2007-08-13 13:10:00,27.62,27.63,27.56,27.63,27109.515260323155,11.5545,11.5587,11.5294,11.5587,27109.5153
2007-08-13 13:20:00,27.62,27.63,27.52,27.57,68761.22082585277,11.5545,11.5587,11.5127,11.5336,68761.2208
2007-08-13 13:30:00,27.55,27.62,27.55,27.62,50628.36624775583,11.5252,11.5545,11.5252,11.5545,50628.3662
2007-08-13 13:40:00,27.62,27.62,27.57,27.59,21723.518850987428,11.5545,11.5545,11.5336,11.5419,21723.5189
2007-08-13 13:50:00,27.58,27.64,27.55,27.55,59784.56014362656,11.5378,11.5629,11.5252,11.5252,59784.5601
2007-08-13 14:00:00,27.56,27.57,27.44,27.47,84021.54398563733,11.5294,11.5336,11.4792,11.4917,84021.544
2007-08-13 14:10:00,27.47,27.57,27.44,27.51,48114.90125673249,11.4917,11.5336,11.4792,11.5085,48114.9013
2007-08-13 14:20:00,27.5,27.68,27.5,27.66,66965.88868940753,11.5043,11.5796,11.5043,11.5712,66965.8887
2007-08-13 14:30:00,27.66,27.77,27.66,27.74,36804.308797127465,11.5712,11.6172,11.5712,11.6047,36804.3088
2007-08-13 14:40:00,27.73,27.76,27.68,27.7,31597.84560143626,11.6005,11.6131,11.5796,11.588,31597.8456
2007-08-13 14:50:00,27.71,27.75,27.67,27.67,21364.45242369838,11.5921,11.6089,11.5754,11.5754,21364.4524
2007-08-13 15:00:00,27.68,27.69,27.64,27.69,21184.919210053857,11.5796,11.5838,11.5629,11.5838,21184.9192
2007-08-13 15:10:00,27.68,27.74,27.67,27.69,29443.44703770197,11.5796,11.6047,11.5754,11.5838,29443.447
2007-08-13 15:20:00,27.69,27.76,27.67,27.74,53859.96409335727,11.5838,11.6131,11.5754,11.6047,53859.9641
2007-08-13 15:30:00,27.74,27.83,27.71,27.8,79353.6804308797,11.6047,11.6423,11.5921,11.6298,79353.6804
2007-08-13 15:40:00,27.8,27.8,27.63,27.68,45421.90305206463,11.6298,11.6298,11.5587,11.5796,45421.9031
2007-08-13 15:50:00,27.68,27.68,27.46,27.57,167863.55475763013,11.5796,11.5796,11.4876,11.5336,167863.5548
2007-08-14 09:30:00,27.57,27.69,27.57,27.6,12567.324955116695,11.5336,11.5838,11.5336,11.5461,12567.325
2007-08-14 09:40:00,27.62,27.62,27.45,27.45,15978.456014362657,11.5545,11.5545,11.4834,11.4834,15978.456
2007-08-14 09:50:00,27.48,27.68,27.47,27.66,24236.98384201077,11.4959,11.5796,11.4917,11.5712,24236.9838
2007-08-14 10:00:00,27.65,27.65,27.42,27.44,16157.989228007178,11.567,11.567,11.4708,11.4792,16157.9892
2007-08-14 10:10:00,27.45,27.48,27.4,27.42,20646.319569120285,11.4834,11.4959,11.4625,11.4708,20646.3196
2007-08-14 10:20:00,27.42,27.44,27.31,27.41,29622.980251346493,11.4708,11.4792,11.4248,11.4666,29622.9803
2007-08-14 10:30:00,27.4,27.5,27.4,27.49,20107.71992818671,11.4625,11.5043,11.4625,11.5001,20107.7199
2007-08-14 10:40:00,27.49,27.54,27.46,27.52,18491.921005386,11.5001,11.521,11.4876,11.5127,18491.921
2007-08-14 10:50:00,27.52,27.52,27.39,27.4,20825.852782764807,11.5127,11.5127,11.4583,11.4625,20825.8528
2007-08-14 11:00:00,27.39,27.4,27.28,27.3,22082.58527827648,11.4583,11.4625,11.4123,11.4206,22082.5853
2007-08-14 11:10:00,27.3,27.38,27.28,27.37,32495.51166965888,11.4206,11.4541,11.4123,11.4499,32495.5117
2007-08-14 11:20:00,27.38,27.4,27.36,27.36,6822.26211849192,11.4541,11.4625,11.4457,11.4457,6822.2621
2007-08-14 11:30:00,27.36,27.42,27.35,27.42,14542.19030520646,11.4457,11.4708,11.4415,11.4708,14542.1903
2007-08-14 11:40:00,27.42,27.45,27.4,27.44,8078.994614003589,11.4708,11.4834,11.4625,11.4792,8078.9946
2007-08-14 11:50:00,27.44,27.57,27.44,27.57,24057.450628366245,11.4792,11.5336,11.4792,11.5336,24057.4506
2007-08-14 12:00:00,27.55,27.57,27.48,27.48,5206.463195691202,11.5252,11.5336,11.4959,11.4959,5206.4632
2007-08-14 12:10:00,27.49,27.49,27.47,27.49,11131.0592459605,11.5001,11.5001,11.4917,11.5001,11131.0592
2007-08-14 12:20:00,27.49,27.52,27.42,27.45,39317.7737881508,11.5001,11.5127,11.4708,11.4834,39317.7738
2007-08-14 12:30:00,27.47,27.62,27.47,27.55,67863.55475763015,11.4917,11.5545,11.4917,11.5252,67863.5548
2007-08-14 12:40:00,27.53,27.54,27.5,27.52,5026.929982046678,11.5168,11.521,11.5043,11.5127,5026.93
2007-08-14 12:50:00,27.52,27.53,27.48,27.52,8976.660682226211,11.5127,11.5168,11.4959,11.5127,8976.6607
2007-08-14 13:00:00,27.53,27.53,27.45,27.45,7001.795332136444,11.5168,11.5168,11.4834,11.4834,7001.7953
2007-08-14 13:10:00,27.45,27.46,27.38,27.4,16517.055655296226,11.4834,11.4876,11.4541,11.4625,16517.0557
2007-08-14 13:20:00,27.41,27.42,27.35,27.36,14721.723518850986,11.4666,11.4708,11.4415,11.4457,14721.7235
2007-08-14 13:30:00,27.38,27.49,27.37,27.49,23339.31777378815,11.4541,11.5001,11.4499,11.5001,23339.3178
2007-08-14 13:40:00,27.5,27.5,27.37,27.37,18850.987432675043,11.5043,11.5043,11.4499,11.4499,18850.9874
2007-08-14 13:50:00,27.39,27.39,27.29,27.3,20107.71992818671,11.4583,11.4583,11.4164,11.4206,20107.7199
2007-08-14 14:00:00,27.3,27.3,27.19,27.27,38958.70736086175,11.4206,11.4206,11.3746,11.4081,38958.7074
2007-08-14 14:10:00,27.28,27.34,27.27,27.3,21005.38599640933,11.4123,11.4374,11.4081,11.4206,21005.386
2007-08-14 14:20:00,27.33,27.35,27.29,27.3,15260.323159784555,11.4332,11.4415,11.4164,11.4206,15260.3232
2007-08-14 14:30:00,27.32,27.32,27.19,27.24,26032.31597845601,11.429,11.429,11.3746,11.3955,26032.316
2007-08-14 14:40:00,27.24,27.28,27.19,27.23,48833.03411131058,11.3955,11.4123,11.3746,11.3913,48833.0341
2007-08-14 14:50:00,27.23,27.24,27.09,27.17,49551.16696588868,11.3913,11.3955,11.3328,11.3662,49551.167
2007-08-14 15:00:00,27.17,27.24,27.16,27.16,65350.08976660681,11.3662,11.3955,11.3621,11.3621,65350.0898
2007-08-14 15:10:00,27.16,27.16,27.08,27.11,55655.29622980251,11.3621,11.3621,11.3286,11.3411,55655.2962
2007-08-14 15:20:00,27.11,27.18,27.09,27.09,98384.20107719926,11.3411,11.3704,11.3328,11.3328,98384.2011
2007-08-14 15:30:00,27.08,27.08,26.86,26.88,133752.24416517053,11.3286,11.3286,11.2366,11.2449,133752.2442
2007-08-14 15:40:00,26.88,26.96,26.86,26.96,149371.63375224415,11.2449,11.2784,11.2366,11.2784,149371.6338
2007-08-14 15:50:00,26.96,26.96,26.83,26.89,191561.93895870727,11.2784,11.2784,11.224,11.2491,191561.939
2007-08-15 09:30:00,26.89,27.04,26.89,27.04,9874.326750448832,11.2491,11.3119,11.2491,11.3119,9874.3268
2007-08-15 09:40:00,27.04,27.15,26.89,27.12,21005.38599640933,11.3119,11.3579,11.2491,11.3453,21005.386
2007-08-15 09:50:00,27.11,27.39,27.07,27.27,25673.24955116696,11.3411,11.4583,11.3244,11.4081,25673.2496
2007-08-15 10:00:00,27.33,27.33,27.09,27.1,66606.82226211848,11.4332,11.4332,11.3328,11.337,66606.8223
2007-08-15 10:10:00,27.09,27.19,27.04,27.14,38240.57450628366,11.3328,11.3746,11.3119,11.3537,38240.5745
2007-08-15 10:20:00,27.13,27.16,27.11,27.13,32495.51166965888,11.3495,11.3621,11.3411,11.3495,32495.5117
2007-08-15 10:30:00,27.13,27.15,27.1,27.1,18671.45421903052,11.3495,11.3579,11.337,11.337,18671.4542
2007-08-15 10:40:00,27.1,27.1,26.96,26.98,13644.52423698384,11.337,11.337,11.2784,11.2868,13644.5242
2007-08-15 10:50:00,26.98,26.99,26.94,26.95,15080.789946140034,11.2868,11.2909,11.27,11.2742,15080.7899
2007-08-15 11:00:00,26.97,27.05,26.97,27.04,25852.782764811487,11.2826,11.316,11.2826,11.3119,25852.7828
2007-08-15 11:10:00,27.04,27.09,26.99,27.0,46140.03590664272,11.3119,11.3328,11.2909,11.2951,46140.0359
2007-08-15 11:20:00,27.0,27.01,26.96,26.99,47576.30161579892,11.2951,11.2993,11.2784,11.2909,47576.3016
2007-08-15 11:30:00,26.98,26.98,26.81,26.82,48294.43447037701,11.2868,11.2868,11.2156,11.2198,48294.4345
2007-08-15 11:40:00,26.82,26.84,26.76,26.8,26750.44883303411,11.2198,11.2282,11.1947,11.2115,26750.4488
2007-08-15 11:50:00,26.79,26.8,26.67,26.72,30341.1131059246,11.2073,11.2115,11.1571,11.178,30341.1131
2007-08-15 12:00:00,26.72,26.83,26.72,26.83,30520.64631956912,11.178,11.224,11.178,11.224,30520.6463
2007-08-15 12:10:00,26.83,26.89,26.82,26.88,17953.321364452422,11.224,11.2491,11.2198,11.2449,17953.3214
2007-08-15 12:20:00,26.89,26.9,26.88,26.89,10592.459605026928,11.2491,11.2533,11.2449,11.2491,10592.4596
2007-08-15 12:30:00,26.89,26.89,26.84,26.87,18312.38779174147,11.2491,11.2491,11.2282,11.2407,18312.3878
2007-08-15 12:40:00,26.86,26.96,26.86,26.95,12387.79174147217,11.2366,11.2784,11.2366,11.2742,12387.7917
2007-08-15 12:50:00,26.98,26.99,26.89,26.92,25314.183123877912,11.2868,11.2909,11.2491,11.2617,25314.1831
2007-08-15 13:00:00,26.92,26.92,26.83,26.85,17235.188509874326,11.2617,11.2617,11.224,11.2324,17235.1885
2007-08-15 13:10:00,26.85,26.85,26.81,26.83,23877.91741472172,11.2324,11.2324,11.2156,11.224,23877.9174
2007-08-15 13:20:00,26.83,26.85,26.81,26.83,485457.8096947935,11.224,11.2324,11.2156,11.224,485457.8097
2007-08-15 13:30:00,26.84,26.88,26.84,26.87,36624.77558348294,11.2282,11.2449,11.2282,11.2407,36624.7756
2007-08-15 13:40:00,26.87,26.89,26.87,26.89,58707.360861759415,11.2407,11.2491,11.2407,11.2491,58707.3609
2007-08-15 13:50:00,26.89,26.89,26.83,26.84,39138.24057450628,11.2491,11.2491,11.224,11.2282,39138.2406
2007-08-15 14:00:00,26.83,26.87,26.8,26.8,18132.854578096943,11.224,11.2407,11.2115,11.2115,18132.8546
2007-08-15 14:10:00,26.8,26.81,26.67,26.8,35727.10951526032,11.2115,11.2156,11.1571,11.2115,35727.1095
2007-08-15 14:20:00,26.8,26.8,26.71,26.72,46858.16876122082,11.2115,11.2115,11.1738,11.178,46858.1688
2007-08-15 14:30:00,26.73,26.73,26.59,26.62,16157.989228007178,11.1822,11.1822,11.1236,11.1362,16157.9892
2007-08-15 14:40:00,26.63,26.66,26.5,26.51,39676.84021543985,11.1403,11.1529,11.086,11.0901,39676.8402
2007-08-15 14:50:00,26.51,26.56,26.45,26.51,37522.44165170556,11.0901,11.1111,11.065,11.0901,37522.4417
2007-08-15 15:00:00,26.5,26.59,26.49,26.52,37163.37522441651,11.086,11.1236,11.0818,11.0943,37163.3752
2007-08-15 15:10:00,26.52,26.54,26.37,26.48,47576.30161579892,11.0943,11.1027,11.0316,11.0776,47576.3016
2007-08-15 15:20:00,26.48,26.49,26.28,26.28,107001.79533213643,11.0776,11.0818,10.9939,10.9939,107001.7953
2007-08-15 15:30:00,26.29,26.33,26.1,26.25,258707.3608617594,10.9981,11.0148,10.9186,10.9814,258707.3609
2007-08-15 15:40:00,26.26,26.27,26.16,26.18,84739.67684021543,10.9856,10.9897,10.9437,10.9521,84739.6768
2007-08-15 15:50:00,26.19,26.2,26.05,26.16,141651.7055655296,10.9563,10.9605,10.8977,10.9437,141651.7056
2007-08-16 09:30:00,25.75,25.84,24.29,25.33,305924.59605026926,10.7722,10.8098,10.1614,10.5965,305924.5961
2007-08-16 09:40:00,25.34,25.49,25.26,25.38,100179.5332136445,10.6007,10.6634,10.5672,10.6174,100179.5332
2007-08-16 09:50:00,25.39,25.39,25.26,25.28,59784.56014362656,10.6216,10.6216,10.5672,10.5756,59784.5601
2007-08-16 10:00:00,25.26,25.31,25.08,25.31,162477.5583482944,10.5672,10.5881,10.4919,10.5881,162477.5583
2007-08-16 10:10:00,25.31,25.7,25.31,25.53,137522.44165170554,10.5881,10.7513,10.5881,10.6802,137522.4417
2007-08-16 10:20:00,25.54,25.71,25.52,25.57,207899.46140035905,10.6843,10.7555,10.676,10.6969,207899.4614
2007-08-16 10:30:00,25.58,25.66,25.48,25.57,189228.0071813285,10.7011,10.7345,10.6592,10.6969,189228.0072
2007-08-16 10:40:00,25.56,25.68,25.46,25.57,98025.13464991022,10.6927,10.7429,10.6509,10.6969,98025.1346
2007-08-16 10:50:00,25.57,25.65,25.56,25.57,67504.4883303411,10.6969,10.7304,10.6927,10.6969,67504.4883
2007-08-16 11:00:00,25.57,25.8,25.54,25.79,71274.68581687611,10.6969,10.7931,10.6843,10.7889,71274.6858
2007-08-16 11:10:00,25.81,25.86,25.73,25.77,57630.16157989227,10.7973,10.8182,10.7638,10.7806,57630.1616
2007-08-16 11:20:00,25.77,25.83,25.67,25.77,95870.73608617592,10.7806,10.8057,10.7387,10.7806,95870.7361
2007-08-16 11:30:00,25.76,25.77,25.51,25.52,73249.55116696587,10.7764,10.7806,10.6718,10.676,73249.5512
2007-08-16 11:40:00,25.51,25.57,25.41,25.47,68402.15439856373,10.6718,10.6969,10.63,10.6551,68402.1544
2007-08-16 11:50:00,25.48,25.54,25.47,25.49,45062.83662477558,10.6592,10.6843,10.6551,10.6634,45062.8366
2007-08-16 12:00:00,25.5,25.51,25.37,25.45,95152.60323159784,10.6676,10.6718,10.6132,10.6467,95152.6032
2007-08-16 12:10:00,25.44,25.47,25.35,25.47,134290.84380610412,10.6425,10.6551,10.6049,10.6551,134290.8438
2007-08-16 12:20:00,25.47,25.54,25.38,25.54,69479.35368043087,10.6551,10.6843,10.6174,10.6843,69479.3537
2007-08-16 12:30:00,25.53,25.62,25.47,25.47,41831.23877917414,10.6802,10.7178,10.6551,10.6551,41831.2388
2007-08-16 12:40:00,25.45,25.45,25.32,25.35,24955.116696588862,10.6467,10.6467,10.5923,10.6049,24955.1167
2007-08-16 12:50:00,25.35,25.41,25.24,25.27,78635.5475763016,10.6049,10.63,10.5588,10.5714,78635.5476
2007-08-16 13:00:00,25.25,25.44,25.21,25.35,84021.54398563733,10.563,10.6425,10.5463,10.6049,84021.544
2007-08-16 13:10:00,25.36,25.54,25.36,25.47,63016.157989228,10.609,10.6843,10.609,10.6551,63016.158
2007-08-16 13:20:00,25.48,25.49,25.37,25.39,97127.4685816876,10.6592,10.6634,10.6132,10.6216,97127.4686
2007-08-16 13:30:00,25.39,25.62,25.38,25.61,63554.75763016157,10.6216,10.7178,10.6174,10.7136,63554.7576
2007-08-16 13:40:00,25.61,25.71,25.52,25.53,114542.19030520644,10.7136,10.7555,10.676,10.6802,114542.1903
2007-08-16 13:50:00,25.53,25.64,25.44,25.59,85816.87612208257,10.6802,10.7262,10.6425,10.7053,85816.8761
2007-08-16 14:00:00,25.59,25.68,25.43,25.52,165888.68940754037,10.7053,10.7429,10.6383,10.676,165888.6894
2007-08-16 14:10:00,25.52,25.73,25.48,25.63,83303.41113105923,10.676,10.7638,10.6592,10.722,83303.4111
2007-08-16 14:20:00,25.64,25.71,25.56,25.66,118132.85457809691,10.7262,10.7555,10.6927,10.7345,118132.8546
2007-08-16 14:30:00,25.66,25.71,25.52,25.64,116517.0556552962,10.7345,10.7555,10.676,10.7262,116517.0557
2007-08-16 14:40:00,25.64,25.76,25.62,25.62,98563.7342908438,10.7262,10.7764,10.7178,10.7178,98563.7343
2007-08-16 14:50:00,25.62,25.68,25.59,25.64,71095.15260323159,10.7178,10.7429,10.7053,10.7262,71095.1526
2007-08-16 15:00:00,25.63,25.65,25.51,25.53,138061.04129263913,10.722,10.7304,10.6718,10.6802,138061.0413
2007-08-16 15:10:00,25.53,25.67,25.5,25.6,167684.0215439856,10.6802,10.7387,10.6676,10.7094,167684.0215
2007-08-16 15:20:00,25.6,25.77,25.59,25.75,107719.92818671452,10.7094,10.7806,10.7053,10.7722,107719.9282
2007-08-16 15:30:00,25.75,26.08,25.73,26.06,125673.24955116694,10.7722,10.9102,10.7638,10.9019,125673.2496
2007-08-16 15:40:00,26.06,26.25,26.05,26.12,168581.68761220825,10.9019,10.9814,10.8977,10.927,168581.6876
2007-08-16 15:50:00,26.12,26.37,26.11,26.28,263195.6912028725,10.927,11.0316,10.9228,10.9939,263195.6912
2007-08-17 09:30:00,26.18,27.03,26.1,26.98,335008.9766606822,10.9521,11.3077,10.9186,11.2868,335008.9767
2007-08-17 09:40:00,27.03,27.04,26.57,26.79,467684.0215439856,11.3077,11.3119,11.1152,11.2073,467684.0215
2007-08-17 09:50:00,26.79,26.99,26.66,26.9,94614.00359066426,11.2073,11.2909,11.1529,11.2533,94614.0036
2007-08-17 10:00:00,26.9,27.11,26.79,26.83,333752.24416517053,11.2533,11.3411,11.2073,11.224,333752.2442
2007-08-17 10:10:00,26.83,26.87,26.65,26.71,125493.71633752242,11.224,11.2407,11.1487,11.1738,125493.7163
2007-08-17 10:20:00,26.71,26.79,26.59,26.66,185996.40933572708,11.1738,11.2073,11.1236,11.1529,185996.4093
2007-08-17 10:30:00,26.64,26.7,26.46,26.49,75583.4829443447,11.1445,11.1696,11.0692,11.0818,75583.4829
2007-08-17 10:40:00,26.49,26.58,26.3,26.33,141472.17235188506,11.0818,11.1194,11.0023,11.0148,141472.1724
2007-08-17 10:50:00,26.34,26.37,26.17,26.33,78276.48114901256,11.019,11.0316,10.9479,11.0148,78276.4811
2007-08-17 11:00:00,26.33,26.43,26.03,26.04,166427.28904847393,11.0148,11.0567,10.8893,10.8935,166427.289
2007-08-17 11:10:00,26.04,26.13,25.56,26.04,175403.94973070014,10.8935,10.9312,10.6927,10.8935,175403.9497
2007-08-17 11:20:00,26.06,26.14,26.03,26.13,66786.355475763,10.9019,10.9354,10.8893,10.9312,66786.3555
2007-08-17 11:30:00,26.13,26.33,26.12,26.31,90843.80610412924,10.9312,11.0148,10.927,11.0065,90843.8061
2007-08-17 11:40:00,26.31,26.49,26.31,26.39,83662.47755834828,11.0065,11.0818,11.0065,11.0399,83662.4776
2007-08-17 11:50:00,26.39,26.47,26.36,26.39,34111.3105924596,11.0399,11.0734,11.0274,11.0399,34111.3106
2007-08-17 12:00:00,26.39,26.4,26.26,26.28,29802.51346499101,11.0399,11.0441,10.9856,10.9939,29802.5135
2007-08-17 12:10:00,26.3,26.46,26.3,26.44,39497.30700179533,11.0023,11.0692,11.0023,11.0609,39497.307
2007-08-17 12:20:00,26.44,26.47,26.41,26.47,24057.450628366245,11.0609,11.0734,11.0483,11.0734,24057.4506
2007-08-17 12:30:00,26.47,26.49,26.4,26.4,48294.43447037701,11.0734,11.0818,11.0441,11.0441,48294.4345
2007-08-17 12:40:00,26.4,26.4,26.29,26.37,30341.1131059246,11.0441,11.0441,10.9981,11.0316,30341.1131
2007-08-17 12:50:00,26.37,26.39,26.32,26.33,28725.314183123875,11.0316,11.0399,11.0107,11.0148,28725.3142
2007-08-17 13:00:00,26.36,26.51,26.36,26.47,38420.10771992818,11.0274,11.0901,11.0274,11.0734,38420.1077
2007-08-17 13:10:00,26.45,26.55,26.45,26.52,47217.23518850987,11.065,11.1069,11.065,11.0943,47217.2352
2007-08-17 13:20:00,26.54,26.56,26.5,26.51,35368.043087971266,11.1027,11.1111,11.086,11.0901,35368.0431
2007-08-17 13:30:00,26.5,26.55,26.5,26.53,25134.64991023339,11.086,11.1069,11.086,11.0985,25134.6499
2007-08-17 13:40:00,26.55,26.59,26.5,26.59,27827.64811490125,11.1069,11.1236,11.086,11.1236,27827.6481
2007-08-17 13:50:00,26.56,26.59,26.44,26.46,31777.378815080785,11.1111,11.1236,11.0609,11.0692,31777.3788
2007-08-17 14:00:00,26.47,26.52,26.41,26.5,28366.247755834826,11.0734,11.0943,11.0483,11.086,28366.2478
2007-08-17 14:10:00,26.51,26.55,26.46,26.54,24775.58348294434,11.0901,11.1069,11.0692,11.1027,24775.5835
2007-08-17 14:20:00,26.55,26.62,26.52,26.55,34649.91023339317,11.1069,11.1362,11.0943,11.1069,34649.9102
2007-08-17 14:30:00,26.55,26.56,26.48,26.48,31956.91202872531,11.1069,11.1111,11.0776,11.0776,31956.912
2007-08-17 14:40:00,26.47,26.62,26.47,26.56,30700.17953321364,11.0734,11.1362,11.0734,11.1111,30700.1795
2007-08-17 14:50:00,26.55,26.66,26.55,26.65,19928.186714542186,11.1069,11.1529,11.1069,11.1487,19928.1867
2007-08-17 15:00:00,26.65,26.77,26.64,26.68,56014.36265709155,11.1487,11.1989,11.1445,11.1613,56014.3627
2007-08-17 15:10:00,26.68,26.8,26.63,26.75,89587.07360861757,11.1613,11.2115,11.1403,11.1905,89587.0736
2007-08-17 15:20:00,26.76,26.79,26.7,26.7,85098.74326750447,11.1947,11.2073,11.1696,11.1696,85098.7433
2007-08-17 15:30:00,26.72,26.88,26.72,26.88,55834.82944344703,11.178,11.2449,11.178,11.2449,55834.8294
2007-08-17 15:40:00,26.88,26.9,26.7,26.73,63195.69120287252,11.2449,11.2533,11.1696,11.1822,63195.6912
2007-08-17 15:50:00,26.72,26.74,26.68,26.71,110951.52603231596,11.178,11.1864,11.1613,11.1738,110951.526
2007-08-20 09:30:00,26.77,27.09,26.77,26.77,36804.308797127465,11.1989,11.3328,11.1989,11.1989,36804.3088
2007-08-20 09:40:00,26.77,26.84,26.57,26.68,108258.5278276481,11.1989,11.2282,11.1152,11.1613,108258.5278
2007-08-20 09:50:00,26.68,26.83,26.67,26.82,36624.77558348294,11.1613,11.224,11.1571,11.2198,36624.7756
2007-08-20 10:00:00,26.82,26.89,26.79,26.86,43267.504488330334,11.2198,11.2491,11.2073,11.2366,43267.5045
2007-08-20 10:10:00,26.87,26.91,26.77,26.81,24416.51705565529,11.2407,11.2575,11.1989,11.2156,24416.5171
2007-08-20 10:20:00,26.84,26.84,26.7,26.73,17953.321364452422,11.2282,11.2282,11.1696,11.1822,17953.3214
2007-08-20 10:30:00,26.71,26.77,26.68,26.76,29443.44703770197,11.1738,11.1989,11.1613,11.1947,29443.447
2007-08-20 10:40:00,26.75,26.83,26.74,26.81,70556.55296229801,11.1905,11.224,11.1864,11.2156,70556.553
2007-08-20 10:50:00,26.81,26.88,26.8,26.85,36445.242369838415,11.2156,11.2449,11.2115,11.2324,36445.2424
2007-08-20 11:00:00,26.84,26.87,26.74,26.85,75583.4829443447,11.2282,11.2407,11.1864,11.2324,75583.4829
2007-08-20 11:10:00,26.84,26.88,26.84,26.86,38420.10771992818,11.2282,11.2449,11.2282,11.2366,38420.1077
2007-08-20 11:20:00,26.85,26.9,26.82,26.85,115439.85637342908,11.2324,11.2533,11.2198,11.2324,115439.8564
2007-08-20 11:30:00,26.85,26.91,26.85,26.9,47217.23518850987,11.2324,11.2575,11.2324,11.2533,47217.2352
2007-08-20 11:40:00,26.9,26.91,26.86,26.86,20287.25314183124,11.2533,11.2575,11.2366,11.2366,20287.2531
2007-08-20 11:50:00,26.86,26.86,26.71,26.76,26032.31597845601,11.2366,11.2366,11.1738,11.1947,26032.316
2007-08-20 12:00:00,26.76,26.79,26.74,26.78,9694.793536804307,11.1947,11.2073,11.1864,11.2031,9694.7935
2007-08-20 12:10:00,26.78,26.78,26.61,26.61,29263.913824057447,11.2031,11.2031,11.132,11.132,29263.9138
2007-08-20 12:20:00,26.6,26.68,26.58,26.59,35188.509874326744,11.1278,11.1613,11.1194,11.1236,35188.5099
2007-08-20 12:30:00,26.59,26.62,26.57,26.59,14183.123877917413,11.1236,11.1362,11.1152,11.1236,14183.1239
2007-08-20 12:40:00,26.6,26.6,26.51,26.59,14183.123877917413,11.1278,11.1278,11.0901,11.1236,14183.1239
2007-08-20 12:50:00,26.58,26.59,26.51,26.52,13824.057450628365,11.1194,11.1236,11.0901,11.0943,13824.0575
2007-08-20 13:00:00,26.52,26.52,26.49,26.5,19210.05385996409,11.0943,11.0943,11.0818,11.086,19210.0539
2007-08-20 13:10:00,26.5,26.51,26.46,26.5,19210.05385996409,11.086,11.0901,11.0692,11.086,19210.0539
2007-08-20 13:20:00,26.5,26.51,26.41,26.46,16157.989228007178,11.086,11.0901,11.0483,11.0692,16157.9892
2007-08-20 13:30:00,26.47,26.48,26.4,26.47,10771.992818671451,11.0734,11.0776,11.0441,11.0734,10771.9928
2007-08-20 13:40:00,26.46,26.55,26.42,26.55,35188.509874326744,11.0692,11.1069,11.0525,11.1069,35188.5099
2007-08-20 13:50:00,26.54,26.55,26.4,26.4,17055.6552962298,11.1027,11.1069,11.0441,11.0441,17055.6553
2007-08-20 14:00:00,26.41,26.42,26.36,26.4,21005.38599640933,11.0483,11.0525,11.0274,11.0441,21005.386
2007-08-20 14:10:00,26.4,26.45,26.35,26.38,19928.186714542186,11.0441,11.065,11.0232,11.0358,19928.1867
2007-08-20 14:20:00,26.37,26.47,26.36,26.47,14721.723518850986,11.0316,11.0734,11.0274,11.0734,14721.7235
2007-08-20 14:30:00,26.47,26.56,26.47,26.53,17594.254937163372,11.0734,11.1111,11.0734,11.0985,17594.2549
2007-08-20 14:40:00,26.53,26.57,26.47,26.55,34829.443447037695,11.0985,11.1152,11.0734,11.1069,34829.4434
2007-08-20 14:50:00,26.56,26.64,26.55,26.62,30520.64631956912,11.1111,11.1445,11.1069,11.1362,30520.6463
2007-08-20 15:00:00,26.64,26.68,26.6,26.67,19569.12028725314,11.1445,11.1613,11.1278,11.1571,19569.1203
2007-08-20 15:10:00,26.68,26.75,26.65,26.69,35368.043087971266,11.1613,11.1905,11.1487,11.1654,35368.0431
2007-08-20 15:20:00,26.69,26.8,26.69,26.74,46678.6355475763,11.1654,11.2115,11.1654,11.1864,46678.6355
2007-08-20 15:30:00,26.73,26.75,26.66,26.75,75763.01615798922,11.1822,11.1905,11.1529,11.1905,75763.0162
2007-08-20 15:40:00,26.75,26.78,26.72,26.74,44344.70377019748,11.1905,11.2031,11.178,11.1864,44344.7038
2007-08-20 15:50:00,26.75,26.79,26.71,26.74,92998.20466786354,11.1905,11.2073,11.1738,11.1864,92998.2047
2007-08-21 09:30:00,26.74,27.13,26.74,26.93,63913.82405745062,11.1864,11.3495,11.1864,11.2658,63913.8241
2007-08-21 09:40:00,26.93,27.06,26.89,27.04,56552.96229802513,11.2658,11.3202,11.2491,11.3119,56552.9623
2007-08-21 09:50:00,27.05,27.15,27.04,27.08,46140.03590664272,11.316,11.3579,11.3119,11.3286,46140.0359
2007-08-21 10:00:00,27.08,27.09,26.96,26.98,53141.83123877917,11.3286,11.3328,11.2784,11.2868,53141.8312
2007-08-21 10:10:00,26.97,26.98,26.81,26.85,44883.303411131055,11.2826,11.2868,11.2156,11.2324,44883.3034
2007-08-21 10:20:00,26.83,26.86,26.73,26.84,52603.2315978456,11.224,11.2366,11.1822,11.2282,52603.2316
2007-08-21 10:30:00,26.83,27.02,26.83,26.99,39676.84021543985,11.224,11.3035,11.224,11.2909,39676.8402
2007-08-21 10:40:00,27.03,27.05,26.99,27.01,58886.89407540394,11.3077,11.316,11.2909,11.2993,58886.8941
2007-08-21 10:50:00,27.0,27.04,26.99,27.0,24416.51705565529,11.2951,11.3119,11.2909,11.2951,24416.5171
2007-08-21 11:00:00,27.03,27.08,26.86,26.86,45421.90305206463,11.3077,11.3286,11.2366,11.2366,45421.9031
2007-08-21 11:10:00,26.86,26.86,26.79,26.8,26570.915619389583,11.2366,11.2366,11.2073,11.2115,26570.9156
2007-08-21 11:20:00,26.81,26.91,26.8,26.89,30879.712746858164,11.2156,11.2575,11.2115,11.2491,30879.7127
2007-08-21 11:30:00,26.91,27.01,26.91,26.96,39676.84021543985,11.2575,11.2993,11.2575,11.2784,39676.8402
2007-08-21 11:40:00,26.96,27.0,26.95,27.0,392639.13824057445,11.2784,11.2951,11.2742,11.2951,392639.1382
2007-08-21 11:50:00,27.01,27.01,26.96,26.99,133213.64452423697,11.2993,11.2993,11.2784,11.2909,133213.6445
2007-08-21 12:00:00,27.0,27.04,26.99,27.02,107181.32854578095,11.2951,11.3119,11.2909,11.3035,107181.3285
2007-08-21 12:10:00,27.04,27.15,27.04,27.14,352603.2315978456,11.3119,11.3579,11.3119,11.3537,352603.2316
2007-08-21 12:20:00,27.15,27.19,27.14,27.16,28007.181328545776,11.3579,11.3746,11.3537,11.3621,28007.1813
2007-08-21 12:30:00,27.16,27.16,27.01,27.05,301974.86535008973,11.3621,11.3621,11.2993,11.316,301974.8654
2007-08-21 12:40:00,27.03,27.06,26.93,26.94,22800.71813285457,11.3077,11.3202,11.2658,11.27,22800.7181
2007-08-21 12:50:00,26.94,27.01,26.93,26.99,13824.057450628365,11.27,11.2993,11.2658,11.2909,13824.0575
2007-08-21 13:00:00,26.99,27.07,26.99,27.06,17773.788150807897,11.2909,11.3244,11.2909,11.3202,17773.7882
2007-08-21 13:10:00,27.04,27.07,27.03,27.06,14721.723518850986,11.3119,11.3244,11.3077,11.3202,14721.7235
2007-08-21 13:20:00,27.05,27.13,27.05,27.13,13105.924596050269,11.316,11.3495,11.316,11.3495,13105.9246
2007-08-21 13:30:00,27.1,27.1,27.04,27.05,27289.04847396768,11.337,11.337,11.3119,11.316,27289.0485
2007-08-21 13:40:00,27.07,27.08,27.05,27.08,8617.594254937163,11.3244,11.3286,11.316,11.3286,8617.5943
2007-08-21 13:50:00,27.06,27.07,27.0,27.0,13824.057450628365,11.3202,11.3244,11.2951,11.2951,13824.0575
2007-08-21 14:00:00,27.0,27.06,26.96,26.99,64631.95691202871,11.2951,11.3202,11.2784,11.2909,64631.9569
2007-08-21 14:10:00,26.99,27.02,26.95,26.96,15080.789946140034,11.2909,11.3035,11.2742,11.2784,15080.7899
2007-08-21 14:20:00,26.95,26.98,26.95,26.96,16157.989228007178,11.2742,11.2868,11.2742,11.2784,16157.9892
2007-08-21 14:30:00,26.96,26.98,26.89,26.91,25493.71633752244,11.2784,11.2868,11.2491,11.2575,25493.7163
2007-08-21 14:40:00,26.93,26.93,26.81,26.85,27109.515260323155,11.2658,11.2658,11.2156,11.2324,27109.5153
2007-08-21 14:50:00,26.85,26.89,26.83,26.89,20466.78635547576,11.2324,11.2491,11.224,11.2491,20466.7864
2007-08-21 15:00:00,26.87,27.01,26.87,26.99,29443.44703770197,11.2407,11.2993,11.2407,11.2909,29443.447
2007-08-21 15:10:00,27.0,27.0,26.95,26.95,32495.51166965888,11.2951,11.2951,11.2742,11.2742,32495.5117
2007-08-21 15:20:00,26.95,26.97,26.94,26.94,26211.849192100533,11.2742,11.2826,11.27,11.27,26211.8492
2007-08-21 15:30:00,26.96,27.03,26.94,26.99,55475.76301615798,11.2784,11.3077,11.27,11.2909,55475.763
2007-08-21 15:40:00,26.99,27.03,26.98,27.01,26211.849192100533,11.2909,11.3077,11.2868,11.2993,26211.8492
2007-08-21 15:50:00,27.0,27.03,26.91,26.95,44344.70377019748,11.2951,11.3077,11.2575,11.2742,44344.7038
2007-08-22 09:30:00,27.29,27.43,27.29,27.35,27827.64811490125,11.4164,11.475,11.4164,11.4415,27827.6481
2007-08-22 09:40:00,27.35,27.38,27.1,27.14,24775.58348294434,11.4415,11.4541,11.337,11.3537,24775.5835
2007-08-22 09:50:00,27.1,27.15,27.05,27.07,22800.71813285457,11.337,11.3579,11.316,11.3244,22800.7181
2007-08-22 10:00:00,27.08,27.08,26.99,27.03,47217.23518850987,11.3286,11.3286,11.2909,11.3077,47217.2352
2007-08-22 10:10:00,27.03,27.04,26.85,26.96,39856.37342908437,11.3077,11.3119,11.2324,11.2784,39856.3734
2007-08-22 10:20:00,26.95,27.0,26.94,26.99,22262.118491921003,11.2742,11.2951,11.27,11.2909,22262.1185
2007-08-22 10:30:00,26.99,27.03,26.96,27.01,18312.38779174147,11.2909,11.3077,11.2784,11.2993,18312.3878
2007-08-22 10:40:00,27.01,27.01,26.95,26.99,36265.70915619389,11.2993,11.2993,11.2742,11.2909,36265.7092
2007-08-22 10:50:00,26.96,27.0,26.88,26.94,29263.913824057447,11.2784,11.2951,11.2449,11.27,29263.9138
2007-08-22 11:00:00,26.95,26.95,26.82,26.92,21184.919210053857,11.2742,11.2742,11.2198,11.2617,21184.9192
2007-08-22 11:10:00,26.92,26.96,26.92,26.94,15619.389587073609,11.2617,11.2784,11.2617,11.27,15619.3896
2007-08-22 11:20:00,26.95,26.95,26.83,26.84,34470.37701974865,11.2742,11.2742,11.224,11.2282,34470.377
2007-08-22 11:30:00,26.85,26.91,26.83,26.88,30520.64631956912,11.2324,11.2575,11.224,11.2449,30520.6463
2007-08-22 11:40:00,26.86,26.9,26.8,26.83,43447.037701974856,11.2366,11.2533,11.2115,11.224,43447.0377
2007-08-22 11:50:00,26.83,26.83,26.72,26.74,63016.157989228,11.224,11.224,11.178,11.1864,63016.158
2007-08-22 12:00:00,26.74,26.85,26.7,26.84,54219.03052064631,11.1864,11.2324,11.1696,11.2282,54219.0305
2007-08-22 12:10:00,26.86,26.86,26.82,26.82,26570.915619389583,11.2366,11.2366,11.2198,11.2198,26570.9156
2007-08-22 12:20:00,26.81,26.84,26.74,26.81,161938.95870736084,11.2156,11.2282,11.1864,11.2156,161938.9587
2007-08-22 12:30:00,26.81,26.84,26.75,26.81,47037.70197486534,11.2156,11.2282,11.1905,11.2156,47037.702
2007-08-22 12:40:00,26.81,26.83,26.8,26.81,14901.256732495507,11.2156,11.224,11.2115,11.2156,14901.2567
2007-08-22 12:50:00,26.8,26.83,26.77,26.77,16876.122082585276,11.2115,11.224,11.1989,11.1989,16876.1221
2007-08-22 13:00:00,26.79,26.79,26.74,26.75,23877.91741472172,11.2073,11.2073,11.1864,11.1905,23877.9174
2007-08-22 13:10:00,26.75,26.8,26.74,26.76,113285.45780969478,11.1905,11.2115,11.1864,11.1947,113285.4578
2007-08-22 13:20:00,26.75,26.81,26.75,26.78,19030.520646319565,11.1905,11.2156,11.1905,11.2031,19030.5206
2007-08-22 13:30:00,26.79,26.87,26.78,26.85,21005.38599640933,11.2073,11.2407,11.2031,11.2324,21005.386
2007-08-22 13:40:00,26.87,26.93,26.83,26.84,80789.9461400359,11.2407,11.2658,11.224,11.2282,80789.9461
2007-08-22 13:50:00,26.84,26.91,26.84,26.9,27468.581687612204,11.2282,11.2575,11.2282,11.2533,27468.5817
2007-08-22 14:00:00,26.89,26.9,26.86,26.87,16337.522441651705,11.2491,11.2533,11.2366,11.2407,16337.5224
2007-08-22 14:10:00,26.87,26.89,26.74,26.77,31059.24596050269,11.2407,11.2491,11.1864,11.1989,31059.246
2007-08-22 14:20:00,26.77,26.77,26.74,26.75,29622.980251346493,11.1989,11.1989,11.1864,11.1905,29622.9803
2007-08-22 14:30:00,26.74,26.8,26.74,26.8,41831.23877917414,11.1864,11.2115,11.1864,11.2115,41831.2388
2007-08-22 14:40:00,26.8,26.84,26.79,26.8,21903.05206463196,11.2115,11.2282,11.2073,11.2115,21903.0521
2007-08-22 14:50:00,26.8,26.87,26.8,26.86,23698.384201077195,11.2115,11.2407,11.2115,11.2366,23698.3842
2007-08-22 15:00:00,26.86,26.86,26.81,26.83,44703.77019748653,11.2366,11.2366,11.2156,11.224,44703.7702
2007-08-22 15:10:00,26.81,26.85,26.76,26.84,92639.1382405745,11.2156,11.2324,11.1947,11.2282,92639.1382
2007-08-22 15:20:00,26.85,26.88,26.79,26.79,60143.62657091561,11.2324,11.2449,11.2073,11.2073,60143.6266
2007-08-22 15:30:00,26.79,26.83,26.77,26.8,101256.73249551163,11.2073,11.224,11.1989,11.2115,101256.7325
2007-08-22 15:40:00,26.8,26.81,26.78,26.78,63195.69120287252,11.2115,11.2156,11.2031,11.2031,63195.6912
2007-08-22 15:50:00,26.78,26.81,26.72,26.81,288689.4075403949,11.2031,11.2156,11.178,11.2156,288689.4075
2007-08-23 09:30:00,26.88,27.04,26.81,26.89,34829.443447037695,11.2449,11.3119,11.2156,11.2491,34829.4434
2007-08-23 09:40:00,26.9,26.91,26.76,26.81,126032.315978456,11.2533,11.2575,11.1947,11.2156,126032.316
2007-08-23 09:50:00,26.8,26.81,26.75,26.79,22082.58527827648,11.2115,11.2156,11.1905,11.2073,22082.5853
2007-08-23 10:00:00,26.79,26.83,26.77,26.79,35547.576301615794,11.2073,11.224,11.1989,11.2073,35547.5763
2007-08-23 10:10:00,26.79,26.81,26.71,26.71,74326.75044883302,11.2073,11.2156,11.1738,11.1738,74326.7504
2007-08-23 10:20:00,26.71,26.74,26.69,26.71,32495.51166965888,11.1738,11.1864,11.1654,11.1738,32495.5117
2007-08-23 10:30:00,26.71,26.74,26.69,26.74,40035.9066427289,11.1738,11.1864,11.1654,11.1864,40035.9066
2007-08-23 10:40:00,26.75,26.77,26.74,26.75,24775.58348294434,11.1905,11.1989,11.1864,11.1905,24775.5835
2007-08-23 10:50:00,26.75,26.77,26.74,26.76,14362.657091561938,11.1905,11.1989,11.1864,11.1947,14362.6571
2007-08-23 11:00:00,26.75,26.76,26.6,26.72,62298.0251346499,11.1905,11.1947,11.1278,11.178,62298.0251
2007-08-23 11:10:00,26.71,26.72,26.67,26.71,54757.63016157989,11.1738,11.178,11.1571,11.1738,54757.6302
2007-08-23 11:20:00,26.71,26.76,26.68,26.68,306463.1956912028,11.1738,11.1947,11.1613,11.1613,306463.1957
2007-08-23 11:30:00,26.67,26.69,26.62,26.67,72710.95152603231,11.1571,11.1654,11.1362,11.1571,72710.9515
2007-08-23 11:40:00,26.69,26.78,26.69,26.76,29982.046678635543,11.1654,11.2031,11.1654,11.1947,29982.0467
2007-08-23 11:50:00,26.76,26.81,26.72,26.74,48833.03411131058,11.1947,11.2156,11.178,11.1864,48833.0341
2007-08-23 12:00:00,26.74,26.79,26.72,26.76,16157.989228007178,11.1864,11.2073,11.178,11.1947,16157.9892
2007-08-23 12:10:00,26.77,26.83,26.76,26.83,32315.97845601436,11.1989,11.224,11.1947,11.224,32315.9785
2007-08-23 12:20:00,26.83,26.86,26.78,26.8,98384.20107719926,11.224,11.2366,11.2031,11.2115,98384.2011
2007-08-23 12:30:00,26.8,26.85,26.79,26.85,61220.82585278276,11.2115,11.2324,11.2073,11.2324,61220.8259
2007-08-23 12:40:00,26.85,26.87,26.77,26.8,14542.19030520646,11.2324,11.2407,11.1989,11.2115,14542.1903
2007-08-23 12:50:00,26.78,26.79,26.64,26.66,19569.12028725314,11.2031,11.2073,11.1445,11.1529,19569.1203
2007-08-23 13:00:00,26.66,26.67,26.56,26.59,73967.68402154397,11.1529,11.1571,11.1111,11.1236,73967.684
2007-08-23 13:10:00,26.59,26.6,26.57,26.57,18671.45421903052,11.1236,11.1278,11.1152,11.1152,18671.4542
2007-08-23 13:20:00,26.59,26.6,26.56,26.59,9335.72710951526,11.1236,11.1278,11.1111,11.1236,9335.7271
2007-08-23 13:30:00,26.57,26.65,26.54,26.55,59245.960502692986,11.1152,11.1487,11.1027,11.1069,59245.9605
2007-08-23 13:40:00,26.55,26.64,26.55,26.6,84739.67684021543,11.1069,11.1445,11.1069,11.1278,84739.6768
2007-08-23 13:50:00,26.6,26.64,26.6,26.63,32675.04488330341,11.1278,11.1445,11.1278,11.1403,32675.0449
2007-08-23 14:00:00,26.64,26.65,26.57,26.65,55475.76301615798,11.1445,11.1487,11.1152,11.1487,55475.763
2007-08-23 14:10:00,26.64,26.65,26.6,26.61,48114.90125673249,11.1445,11.1487,11.1278,11.132,48114.9013
2007-08-23 14:20:00,26.6,26.67,26.57,26.66,46678.6355475763,11.1278,11.1571,11.1152,11.1529,46678.6355
2007-08-23 14:30:00,26.66,26.72,26.65,26.67,23698.384201077195,11.1529,11.178,11.1487,11.1571,23698.3842
2007-08-23 14:40:00,26.67,26.68,26.55,26.59,34649.91023339317,11.1571,11.1613,11.1069,11.1236,34649.9102
2007-08-23 14:50:00,26.57,26.64,26.57,26.62,24955.116696588862,11.1152,11.1445,11.1152,11.1362,24955.1167
2007-08-23 15:00:00,26.62,26.65,26.57,26.59,43806.10412926391,11.1362,11.1487,11.1152,11.1236,43806.1041
2007-08-23 15:10:00,26.59,26.66,26.57,26.63,52423.69838420107,11.1236,11.1529,11.1152,11.1403,52423.6984
2007-08-23 15:20:00,26.62,26.72,26.59,26.63,99640.93357271094,11.1362,11.178,11.1236,11.1403,99640.9336
2007-08-23 15:30:00,26.62,26.67,26.56,26.59,49730.7001795332,11.1362,11.1571,11.1111,11.1236,49730.7002
2007-08-23 15:40:00,26.58,26.75,26.58,26.72,89407.54039497305,11.1194,11.1905,11.1194,11.178,89407.5404
2007-08-23 15:50:00,26.72,26.74,26.58,26.6,146319.56912028723,11.178,11.1864,11.1194,11.1278,146319.5691
2007-08-24 09:30:00,26.54,26.58,26.46,26.46,13644.52423698384,11.1027,11.1194,11.0692,11.0692,13644.5242
2007-08-24 09:40:00,26.49,26.69,26.49,26.68,17055.6552962298,11.0818,11.1654,11.0818,11.1613,17055.6553
2007-08-24 09:50:00,26.67,26.73,26.6,26.63,21543.985637342907,11.1571,11.1822,11.1278,11.1403,21543.9856
2007-08-24 10:00:00,26.64,26.79,26.54,26.66,102692.99820466783,11.1445,11.2073,11.1027,11.1529,102692.9982
2007-08-24 10:10:00,26.66,26.67,26.61,26.61,9694.793536804307,11.1529,11.1571,11.132,11.132,9694.7935
2007-08-24 10:20:00,26.61,26.61,26.51,26.51,92280.07181328544,11.132,11.132,11.0901,11.0901,92280.0718
2007-08-24 10:30:00,26.51,26.52,26.47,26.51,22441.651705565528,11.0901,11.0943,11.0734,11.0901,22441.6517
2007-08-24 10:40:00,26.51,26.55,26.51,26.53,17594.254937163372,11.0901,11.1069,11.0901,11.0985,17594.2549
2007-08-24 10:50:00,26.51,26.51,26.49,26.51,16157.989228007178,11.0901,11.0901,11.0818,11.0901,16157.9892
2007-08-24 11:00:00,26.51,26.54,26.5,26.51,32675.04488330341,11.0901,11.1027,11.086,11.0901,32675.0449
2007-08-24 11:10:00,26.51,26.52,26.48,26.52,13105.924596050269,11.0901,11.0943,11.0776,11.0943,13105.9246
2007-08-24 11:20:00,26.52,26.52,26.5,26.5,12567.324955116695,11.0943,11.0943,11.086,11.086,12567.325
2007-08-24 11:30:00,26.52,26.56,26.5,26.54,15439.856373429082,11.0943,11.1111,11.086,11.1027,15439.8564
2007-08-24 11:40:00,26.54,26.56,26.51,26.51,24236.98384201077,11.1027,11.1111,11.0901,11.0901,24236.9838
2007-08-24 11:50:00,26.51,26.54,26.51,26.52,22262.118491921003,11.0901,11.1027,11.0901,11.0943,22262.1185
2007-08-24 12:00:00,26.52,26.54,26.51,26.52,14183.123877917413,11.0943,11.1027,11.0901,11.0943,14183.1239
2007-08-24 12:10:00,26.51,26.56,26.51,26.55,38240.57450628366,11.0901,11.1111,11.0901,11.1069,38240.5745
2007-08-24 12:20:00,26.56,26.6,26.56,26.58,76481.14901256732,11.1111,11.1278,11.1111,11.1194,76481.149
2007-08-24 12:30:00,26.59,26.6,26.56,26.56,72710.95152603231,11.1236,11.1278,11.1111,11.1111,72710.9515
2007-08-24 12:40:00,26.56,26.6,26.55,26.56,20287.25314183124,11.1111,11.1278,11.1069,11.1111,20287.2531
2007-08-24 12:50:00,26.58,26.59,26.55,26.57,32495.51166965888,11.1194,11.1236,11.1069,11.1152,32495.5117
2007-08-24 13:00:00,26.56,26.57,26.53,26.54,31956.91202872531,11.1111,11.1152,11.0985,11.1027,31956.912
2007-08-24 13:10:00,26.54,26.59,26.54,26.59,20825.852782764807,11.1027,11.1236,11.1027,11.1236,20825.8528
2007-08-24 13:20:00,26.58,26.59,26.55,26.58,37522.44165170556,11.1194,11.1236,11.1069,11.1194,37522.4417
2007-08-24 13:30:00,26.57,26.59,26.51,26.54,119569.12028725311,11.1152,11.1236,11.0901,11.1027,119569.1203
2007-08-24 13:40:00,26.54,26.54,26.51,26.53,24416.51705565529,11.1027,11.1027,11.0901,11.0985,24416.5171
2007-08-24 13:50:00,26.52,26.59,26.52,26.59,16157.989228007178,11.0943,11.1236,11.0943,11.1236,16157.9892
2007-08-24 14:00:00,26.6,26.64,26.54,26.62,253859.96409335724,11.1278,11.1445,11.1027,11.1362,253859.9641
2007-08-24 14:10:00,26.62,26.62,26.61,26.62,12746.85816876122,11.1362,11.1362,11.132,11.1362,12746.8582
2007-08-24 14:20:00,26.62,26.63,26.61,26.63,12567.324955116695,11.1362,11.1403,11.132,11.1403,12567.325
2007-08-24 14:30:00,26.62,26.66,26.62,26.65,18671.45421903052,11.1362,11.1529,11.1362,11.1487,18671.4542
2007-08-24 14:40:00,26.65,26.66,26.63,26.66,18671.45421903052,11.1487,11.1529,11.1403,11.1529,18671.4542
2007-08-24 14:50:00,26.66,26.77,26.66,26.77,80969.47935368042,11.1529,11.1989,11.1529,11.1989,80969.4794
2007-08-24 15:00:00,26.77,26.77,26.71,26.71,25134.64991023339,11.1989,11.1989,11.1738,11.1738,25134.6499
2007-08-24 15:10:00,26.72,26.74,26.71,26.72,13285.457809694792,11.178,11.1864,11.1738,11.178,13285.4578
2007-08-24 15:20:00,26.72,26.77,26.69,26.75,20825.852782764807,11.178,11.1989,11.1654,11.1905,20825.8528
2007-08-24 15:30:00,26.75,26.85,26.75,26.82,24775.58348294434,11.1905,11.2324,11.1905,11.2198,24775.5835
2007-08-24 15:40:00,26.82,26.85,26.81,26.84,19030.520646319565,11.2198,11.2324,11.2156,11.2282,19030.5206
2007-08-24 15:50:00,26.83,26.85,26.8,26.81,34829.443447037695,11.224,11.2324,11.2115,11.2156,34829.4434
2007-08-27 09:30:00,26.79,26.83,26.73,26.77,14362.657091561938,11.2073,11.224,11.1822,11.1989,14362.6571
2007-08-27 09:40:00,26.77,26.86,26.76,26.85,22980.2513464991,11.1989,11.2366,11.1947,11.2324,22980.2513
2007-08-27 09:50:00,26.84,26.93,26.79,26.88,21543.985637342907,11.2282,11.2658,11.2073,11.2449,21543.9856
2007-08-27 10:00:00,26.88,26.88,26.71,26.73,31059.24596050269,11.2449,11.2449,11.1738,11.1822,31059.246
2007-08-27 10:10:00,26.76,26.81,26.76,26.78,19389.58707360861,11.1947,11.2156,11.1947,11.2031,19389.5871
2007-08-27 10:20:00,26.77,26.81,26.72,26.8,20466.78635547576,11.1989,11.2156,11.178,11.2115,20466.7864
2007-08-27 10:30:00,26.8,26.83,26.77,26.79,11669.658886894074,11.2115,11.224,11.1989,11.2073,11669.6589
2007-08-27 10:40:00,26.79,26.79,26.71,26.73,20107.71992818671,11.2073,11.2073,11.1738,11.1822,20107.7199
2007-08-27 10:50:00,26.75,26.77,26.72,26.76,15439.856373429082,11.1905,11.1989,11.178,11.1947,15439.8564
2007-08-27 11:00:00,26.75,26.75,26.72,26.75,19030.520646319565,11.1905,11.1905,11.178,11.1905,19030.5206
2007-08-27 11:10:00,26.75,26.79,26.75,26.76,8078.994614003589,11.1905,11.2073,11.1905,11.1947,8078.9946
2007-08-27 11:20:00,26.76,26.79,26.7,26.79,16517.055655296226,11.1947,11.2073,11.1696,11.2073,16517.0557
2007-08-27 11:30:00,26.77,26.83,26.75,26.8,10771.992818671451,11.1989,11.224,11.1905,11.2115,10771.9928
2007-08-27 11:40:00,26.8,26.81,26.8,26.81,2154.3985637342907,11.2115,11.2156,11.2115,11.2156,2154.3986
2007-08-27 11:50:00,26.8,26.84,26.8,26.84,4129.2639138240565,11.2115,11.2282,11.2115,11.2282,4129.2639
2007-08-27 12:00:00,26.83,26.84,26.77,26.77,14362.657091561938,11.224,11.2282,11.1989,11.1989,14362.6571
2007-08-27 12:10:00,26.78,26.86,26.77,26.86,7001.795332136444,11.2031,11.2366,11.1989,11.2366,7001.7953
2007-08-27 12:20:00,26.86,26.88,26.83,26.84,5924.596050269299,11.2366,11.2449,11.224,11.2282,5924.5961
2007-08-27 12:30:00,26.83,26.85,26.81,26.84,9515.260323159782,11.224,11.2324,11.2156,11.2282,9515.2603
2007-08-27 12:40:00,26.85,26.86,26.8,26.8,8258.527827648113,11.2324,11.2366,11.2115,11.2115,8258.5278
2007-08-27 12:50:00,26.79,26.82,26.79,26.81,3770.197486535009,11.2073,11.2198,11.2073,11.2156,3770.1975
2007-08-27 13:00:00,26.82,26.89,26.82,26.89,11131.0592459605,11.2198,11.2491,11.2198,11.2491,11131.0592
2007-08-27 13:10:00,26.89,26.89,26.85,26.85,5924.596050269299,11.2491,11.2491,11.2324,11.2324,5924.5961
2007-08-27 13:20:00,26.86,26.88,26.85,26.88,7540.394973070017,11.2366,11.2449,11.2324,11.2449,7540.395
2007-08-27 13:30:00,26.88,26.88,26.78,26.78,12926.391382405744,11.2449,11.2449,11.2031,11.2031,12926.3914
2007-08-27 13:40:00,26.77,26.78,26.72,26.75,9515.260323159782,11.1989,11.2031,11.178,11.1905,9515.2603
2007-08-27 13:50:00,26.74,26.75,26.69,26.7,20287.25314183124,11.1864,11.1905,11.1654,11.1696,20287.2531
2007-08-27 14:00:00,26.69,26.75,26.69,26.75,12028.725314183122,11.1654,11.1905,11.1654,11.1905,12028.7253
2007-08-27 14:10:00,26.75,26.76,26.73,26.75,9335.72710951526,11.1905,11.1947,11.1822,11.1905,9335.7271
2007-08-27 14:20:00,26.75,26.76,26.72,26.72,8438.061041292638,11.1905,11.1947,11.178,11.178,8438.061
2007-08-27 14:30:00,26.72,26.81,26.72,26.8,34470.37701974865,11.178,11.2156,11.178,11.2115,34470.377
2007-08-27 14:40:00,26.8,26.8,26.74,26.75,7001.795332136444,11.2115,11.2115,11.1864,11.1905,7001.7953
2007-08-27 14:50:00,26.75,26.76,26.7,26.71,16876.122082585276,11.1905,11.1947,11.1696,11.1738,16876.1221
2007-08-27 15:00:00,26.71,26.71,26.67,26.69,14542.19030520646,11.1738,11.1738,11.1571,11.1654,14542.1903
2007-08-27 15:10:00,26.7,26.7,26.63,26.64,16157.989228007178,11.1696,11.1696,11.1403,11.1445,16157.9892
2007-08-27 15:20:00,26.64,26.69,26.63,26.68,16517.055655296226,11.1445,11.1654,11.1403,11.1613,16517.0557
2007-08-27 15:30:00,26.69,26.74,26.69,26.72,7899.461400359065,11.1654,11.1864,11.1654,11.178,7899.4614
2007-08-27 15:40:00,26.73,26.76,26.69,26.7,17773.788150807897,11.1822,11.1947,11.1654,11.1696,17773.7882
2007-08-27 15:50:00,26.69,26.7,26.52,26.61,55655.29622980251,11.1654,11.1696,11.0943,11.132,55655.2962
2007-08-28 09:30:00,26.49,26.53,26.46,26.48,9335.72710951526,11.0818,11.0985,11.0692,11.0776,9335.7271
2007-08-28 09:40:00,26.47,26.47,26.36,26.42,10592.459605026928,11.0734,11.0734,11.0274,11.0525,10592.4596
2007-08-28 09:50:00,26.39,26.42,26.37,26.41,11849.192100538598,11.0399,11.0525,11.0316,11.0483,11849.1921
2007-08-28 10:00:00,26.4,26.47,26.4,26.46,15619.389587073609,11.0441,11.0734,11.0441,11.0692,15619.3896
2007-08-28 10:10:00,26.47,26.56,26.47,26.49,17594.254937163372,11.0734,11.1111,11.0734,11.0818,17594.2549
2007-08-28 10:20:00,26.51,26.54,26.46,26.49,8438.061041292638,11.0901,11.1027,11.0692,11.0818,8438.061
2007-08-28 10:30:00,26.49,26.5,26.45,26.5,3590.6642728904844,11.0818,11.086,11.065,11.086,3590.6643
2007-08-28 10:40:00,26.5,26.54,26.45,26.45,12746.85816876122,11.086,11.1027,11.065,11.065,12746.8582
2007-08-28 10:50:00,26.43,26.44,26.39,26.42,10412.926391382403,11.0567,11.0609,11.0399,11.0525,10412.9264
2007-08-28 11:00:00,26.4,26.47,26.4,26.47,8797.127468581686,11.0441,11.0734,11.0441,11.0734,8797.1275
2007-08-28 11:10:00,26.46,26.46,26.41,26.44,8438.061041292638,11.0692,11.0692,11.0483,11.0609,8438.061
2007-08-28 11:20:00,26.43,26.44,26.41,26.44,9874.326750448832,11.0567,11.0609,11.0483,11.0609,9874.3268
2007-08-28 11:30:00,26.44,26.44,26.35,26.35,12567.324955116695,11.0609,11.0609,11.0232,11.0232,12567.325
2007-08-28 11:40:00,26.35,26.37,26.31,26.32,14542.19030520646,11.0232,11.0316,11.0065,11.0107,14542.1903
2007-08-28 11:50:00,26.32,26.34,26.28,26.34,19389.58707360861,11.0107,11.019,10.9939,11.019,19389.5871
2007-08-28 12:00:00,26.33,26.4,26.32,26.39,15439.856373429082,11.0148,11.0441,11.0107,11.0399,15439.8564
2007-08-28 12:10:00,26.39,26.4,26.37,26.39,9694.793536804307,11.0399,11.0441,11.0316,11.0399,9694.7935
2007-08-28 12:20:00,26.39,26.41,26.36,26.39,9335.72710951526,11.0399,11.0483,11.0274,11.0399,9335.7271
2007-08-28 12:30:00,26.4,26.42,26.4,26.41,7001.795332136444,11.0441,11.0525,11.0441,11.0483,7001.7953
2007-08-28 12:40:00,26.41,26.42,26.33,26.33,9335.72710951526,11.0483,11.0525,11.0148,11.0148,9335.7271
2007-08-28 12:50:00,26.33,26.36,26.33,26.35,13644.52423698384,11.0148,11.0274,11.0148,11.0232,13644.5242
2007-08-28 13:00:00,26.35,26.37,26.33,26.35,14183.123877917413,11.0232,11.0316,11.0148,11.0232,14183.1239
2007-08-28 13:10:00,26.35,26.36,26.33,26.36,14721.723518850986,11.0232,11.0274,11.0148,11.0274,14721.7235
2007-08-28 13:20:00,26.36,26.4,26.36,26.38,4667.86355475763,11.0274,11.0441,11.0274,11.0358,4667.8636
2007-08-28 13:30:00,26.38,26.4,26.36,26.4,11849.192100538598,11.0358,11.0441,11.0274,11.0441,11849.1921
2007-08-28 13:40:00,26.4,26.4,26.33,26.33,10592.459605026928,11.0441,11.0441,11.0148,11.0148,10592.4596
2007-08-28 13:50:00,26.33,26.36,26.31,26.36,20646.319569120285,11.0148,11.0274,11.0065,11.0274,20646.3196
2007-08-28 14:00:00,26.37,26.39,26.3,26.34,28904.8473967684,11.0316,11.0399,11.0023,11.019,28904.8474
2007-08-28 14:10:00,26.32,26.33,26.26,26.27,14362.657091561938,11.0107,11.0148,10.9856,10.9897,14362.6571
2007-08-28 14:20:00,26.3,26.32,26.25,26.32,9156.193895870734,11.0023,11.0107,10.9814,11.0107,9156.1939
2007-08-28 14:30:00,26.3,26.32,26.27,26.27,8617.594254937163,11.0023,11.0107,10.9897,10.9897,8617.5943
2007-08-28 14:40:00,26.22,26.26,26.17,26.21,22082.58527827648,10.9688,10.9856,10.9479,10.9646,22082.5853
2007-08-28 14:50:00,26.22,26.22,26.15,26.21,23159.784560143624,10.9688,10.9688,10.9395,10.9646,23159.7846
2007-08-28 15:00:00,26.21,26.21,26.13,26.15,25852.782764811487,10.9646,10.9646,10.9312,10.9395,25852.7828
2007-08-28 15:10:00,26.16,26.17,26.11,26.13,26929.98204667864,10.9437,10.9479,10.9228,10.9312,26929.982
2007-08-28 15:20:00,26.13,26.13,25.99,25.99,59245.960502692986,10.9312,10.9312,10.8726,10.8726,59245.9605
2007-08-28 15:30:00,26.0,26.09,26.0,26.07,44344.70377019748,10.8768,10.9144,10.8768,10.9061,44344.7038
2007-08-28 15:40:00,26.07,26.07,25.88,25.93,106463.19569120284,10.9061,10.9061,10.8266,10.8475,106463.1957
2007-08-28 15:50:00,25.95,25.97,25.84,25.89,113105.92459605026,10.8559,10.8642,10.8098,10.8308,113105.9246
2007-08-29 09:30:00,26.08,26.15,26.02,26.13,22441.651705565528,10.9102,10.9395,10.8851,10.9312,22441.6517
2007-08-29 09:40:00,26.13,26.17,26.01,26.06,20287.25314183124,10.9312,10.9479,10.881,10.9019,20287.2531
2007-08-29 09:50:00,26.06,26.1,26.04,26.05,12028.725314183122,10.9019,10.9186,10.8935,10.8977,12028.7253
2007-08-29 10:00:00,26.06,26.11,26.02,26.1,23159.784560143624,10.9019,10.9228,10.8851,10.9186,23159.7846
2007-08-29 10:10:00,26.09,26.1,26.01,26.06,21543.985637342907,10.9144,10.9186,10.881,10.9019,21543.9856
2007-08-29 10:20:00,26.06,26.09,26.06,26.07,14721.723518850986,10.9019,10.9144,10.9019,10.9061,14721.7235
2007-08-29 10:30:00,26.06,26.1,25.97,26.01,16696.58886894075,10.9019,10.9186,10.8642,10.881,16696.5889
2007-08-29 10:40:00,26.02,26.1,25.95,25.97,49730.7001795332,10.8851,10.9186,10.8559,10.8642,49730.7002
2007-08-29 10:50:00,25.97,26.15,25.96,26.12,24596.050269299816,10.8642,10.9395,10.86,10.927,24596.0503
2007-08-29 11:00:00,26.12,26.15,26.11,26.12,25314.183123877912,10.927,10.9395,10.9228,10.927,25314.1831
2007-08-29 11:10:00,26.12,26.13,26.11,26.12,11490.12567324955,10.927,10.9312,10.9228,10.927,11490.1257
2007-08-29 11:20:00,26.12,26.13,26.1,26.13,11131.0592459605,10.927,10.9312,10.9186,10.9312,11131.0592
2007-08-29 11:30:00,26.12,26.17,26.11,26.16,15978.456014362657,10.927,10.9479,10.9228,10.9437,15978.456
2007-08-29 11:40:00,26.16,26.16,26.13,26.13,12926.391382405744,10.9437,10.9437,10.9312,10.9312,12926.3914
2007-08-29 11:50:00,26.13,26.14,26.11,26.11,11669.658886894074,10.9312,10.9354,10.9228,10.9228,11669.6589
2007-08-29 12:00:00,26.11,26.12,26.1,26.11,10771.992818671451,10.9228,10.927,10.9186,10.9228,10771.9928
2007-08-29 12:10:00,26.12,26.12,26.1,26.12,13644.52423698384,10.927,10.927,10.9186,10.927,13644.5242
2007-08-29 12:20:00,26.12,26.13,26.09,26.1,11310.592459605024,10.927,10.9312,10.9144,10.9186,11310.5925
2007-08-29 12:30:00,26.1,26.12,26.08,26.09,9156.193895870734,10.9186,10.927,10.9102,10.9144,9156.1939
2007-08-29 12:40:00,26.08,26.11,26.08,26.1,7899.461400359065,10.9102,10.9228,10.9102,10.9186,7899.4614
2007-08-29 12:50:00,26.09,26.1,26.03,26.03,9515.260323159782,10.9144,10.9186,10.8893,10.8893,9515.2603
2007-08-29 13:00:00,26.05,26.09,26.05,26.07,8078.994614003589,10.8977,10.9144,10.8977,10.9061,8078.9946
2007-08-29 13:10:00,26.08,26.08,26.03,26.03,7181.328545780969,10.9102,10.9102,10.8893,10.8893,7181.3285
2007-08-29 13:20:00,26.03,26.03,26.01,26.01,10412.926391382403,10.8893,10.8893,10.881,10.881,10412.9264
2007-08-29 13:30:00,26.01,26.06,26.01,26.06,14721.723518850986,10.881,10.9019,10.881,10.9019,14721.7235
2007-08-29 13:40:00,26.06,26.09,26.04,26.06,11131.0592459605,10.9019,10.9144,10.8935,10.9019,11131.0592
2007-08-29 13:50:00,26.06,26.1,26.04,26.08,22621.18491921005,10.9019,10.9186,10.8935,10.9102,22621.1849
2007-08-29 14:00:00,26.1,26.18,26.09,26.18,21005.38599640933,10.9186,10.9521,10.9144,10.9521,21005.386
2007-08-29 14:10:00,26.17,26.22,26.17,26.19,28904.8473967684,10.9479,10.9688,10.9479,10.9563,28904.8474
2007-08-29 14:20:00,26.2,26.22,26.2,26.21,6642.728904847396,10.9605,10.9688,10.9605,10.9646,6642.7289
2007-08-29 14:30:00,26.21,26.31,26.2,26.31,22441.651705565528,10.9646,11.0065,10.9605,11.0065,22441.6517
2007-08-29 14:40:00,26.3,26.31,26.24,26.25,14362.657091561938,11.0023,11.0065,10.9772,10.9814,14362.6571
2007-08-29 14:50:00,26.25,26.26,26.21,26.25,8258.527827648113,10.9814,10.9856,10.9646,10.9814,8258.5278
2007-08-29 15:00:00,26.24,26.34,26.24,26.34,22980.2513464991,10.9772,11.019,10.9772,11.019,22980.2513
2007-08-29 15:10:00,26.33,26.39,26.33,26.34,14362.657091561938,11.0148,11.0399,11.0148,11.019,14362.6571
2007-08-29 15:20:00,26.33,26.33,26.26,26.27,59245.960502692986,11.0148,11.0148,10.9856,10.9897,59245.9605
2007-08-29 15:30:00,26.27,26.28,26.22,26.23,102513.46499102331,10.9897,10.9939,10.9688,10.973,102513.465
2007-08-29 15:40:00,26.22,26.26,26.19,26.21,117414.72172351884,10.9688,10.9856,10.9563,10.9646,117414.7217
2007-08-29 15:50:00,26.2,26.28,26.18,26.26,148294.434470377,10.9605,10.9939,10.9521,10.9856,148294.4345
2007-08-30 09:30:00,26.1,26.3,26.08,26.3,10412.926391382403,10.9186,11.0023,10.9102,11.0023,10412.9264
2007-08-30 09:40:00,26.3,26.4,26.3,26.39,13824.057450628365,11.0023,11.0441,11.0023,11.0399,13824.0575
2007-08-30 09:50:00,26.37,26.41,26.32,26.32,19928.186714542186,11.0316,11.0483,11.0107,11.0107,19928.1867
2007-08-30 10:00:00,26.31,26.39,26.26,26.39,17055.6552962298,11.0065,11.0399,10.9856,11.0399,17055.6553
2007-08-30 10:10:00,26.39,26.45,26.39,26.42,14721.723518850986,11.0399,11.065,11.0399,11.0525,14721.7235
2007-08-30 10:20:00,26.42,26.45,26.4,26.41,23698.384201077195,11.0525,11.065,11.0441,11.0483,23698.3842
2007-08-30 10:30:00,26.41,26.45,26.31,26.31,20646.319569120285,11.0483,11.065,11.0065,11.0065,20646.3196
2007-08-30 10:40:00,26.32,26.35,26.28,26.31,44703.77019748653,11.0107,11.0232,10.9939,11.0065,44703.7702
2007-08-30 10:50:00,26.34,26.36,26.31,26.35,13644.52423698384,11.019,11.0274,11.0065,11.0232,13644.5242
2007-08-30 11:00:00,26.36,26.44,26.35,26.43,20287.25314183124,11.0274,11.0609,11.0232,11.0567,20287.2531
2007-08-30 11:10:00,26.44,26.46,26.4,26.45,21364.45242369838,11.0609,11.0692,11.0441,11.065,21364.4524
2007-08-30 11:20:00,26.46,26.46,26.43,26.43,34649.91023339317,11.0692,11.0692,11.0567,11.0567,34649.9102
2007-08-30 11:30:00,26.43,26.44,26.4,26.41,21903.05206463196,11.0567,11.0609,11.0441,11.0483,21903.0521
2007-08-30 11:40:00,26.4,26.42,26.38,26.39,8617.594254937163,11.0441,11.0525,11.0358,11.0399,8617.5943
2007-08-30 11:50:00,26.4,26.41,26.36,26.37,7360.861759425493,11.0441,11.0483,11.0274,11.0316,7360.8618
2007-08-30 12:00:00,26.36,26.36,26.26,26.26,17235.188509874326,11.0274,11.0274,10.9856,10.9856,17235.1885
2007-08-30 12:10:00,26.26,26.27,26.15,26.15,26750.44883303411,10.9856,10.9897,10.9395,10.9395,26750.4488
2007-08-30 12:20:00,26.15,26.25,26.15,26.25,19210.05385996409,10.9395,10.9814,10.9395,10.9814,19210.0539
2007-08-30 12:30:00,26.23,26.35,26.22,26.35,12028.725314183122,10.973,11.0232,10.9688,11.0232,12028.7253
2007-08-30 12:40:00,26.33,26.35,26.32,26.34,17594.254937163372,11.0148,11.0232,11.0107,11.019,17594.2549
2007-08-30 12:50:00,26.34,26.36,26.33,26.36,8976.660682226211,11.019,11.0274,11.0148,11.0274,8976.6607
2007-08-30 13:00:00,26.36,26.36,26.33,26.33,4308.7971274685815,11.0274,11.0274,11.0148,11.0148,4308.7971
2007-08-30 13:10:00,26.33,26.33,26.3,26.3,4847.396768402154,11.0148,11.0148,11.0023,11.0023,4847.3968
2007-08-30 13:20:00,26.31,26.31,26.22,26.23,14901.256732495507,11.0065,11.0065,10.9688,10.973,14901.2567
2007-08-30 13:30:00,26.23,26.26,26.2,26.25,16337.522441651705,10.973,10.9856,10.9605,10.9814,16337.5224
2007-08-30 13:40:00,26.25,26.26,26.21,26.21,11490.12567324955,10.9814,10.9856,10.9646,10.9646,11490.1257
2007-08-30 13:50:00,26.22,26.27,26.17,26.27,27468.581687612204,10.9688,10.9897,10.9479,10.9897,27468.5817
2007-08-30 14:00:00,26.28,26.45,26.25,26.26,33572.71095152603,10.9939,11.065,10.9814,10.9856,33572.711
2007-08-30 14:10:00,26.26,26.26,26.22,26.23,9156.193895870734,10.9856,10.9856,10.9688,10.973,9156.1939
2007-08-30 14:20:00,26.22,26.23,26.17,26.18,21005.38599640933,10.9688,10.973,10.9479,10.9521,21005.386
2007-08-30 14:30:00,26.17,26.18,26.11,26.12,15080.789946140034,10.9479,10.9521,10.9228,10.927,15080.7899
2007-08-30 14:40:00,26.11,26.13,25.98,26.0,33572.71095152603,10.9228,10.9312,10.8684,10.8768,33572.711
2007-08-30 14:50:00,25.99,26.03,25.98,26.02,39317.7737881508,10.8726,10.8893,10.8684,10.8851,39317.7738
2007-08-30 15:00:00,26.03,26.1,26.01,26.09,35368.043087971266,10.8893,10.9186,10.881,10.9144,35368.0431
2007-08-30 15:10:00,26.09,26.15,26.07,26.13,16696.58886894075,10.9144,10.9395,10.9061,10.9312,16696.5889
2007-08-30 15:20:00,26.12,26.18,26.1,26.12,18671.45421903052,10.927,10.9521,10.9186,10.927,18671.4542
2007-08-30 15:30:00,26.12,26.16,26.06,26.06,31418.31238779173,10.927,10.9437,10.9019,10.9019,31418.3124
2007-08-30 15:40:00,26.06,26.11,26.02,26.03,31956.91202872531,10.9019,10.9228,10.8851,10.8893,31956.912
2007-08-30 15:50:00,26.03,26.16,26.03,26.15,61938.95870736085,10.8893,10.9437,10.8893,10.9395,61938.9587
2007-08-31 09:30:00,26.46,26.49,26.32,26.34,26750.44883303411,11.0692,11.0818,11.0107,11.019,26750.4488
2007-08-31 09:40:00,26.36,26.37,26.18,26.22,38958.70736086175,11.0274,11.0316,10.9521,10.9688,38958.7074
2007-08-31 09:50:00,26.21,26.25,26.16,26.22,20466.78635547576,10.9646,10.9814,10.9437,10.9688,20466.7864
2007-08-31 10:00:00,26.26,26.27,26.07,26.22,30879.712746858164,10.9856,10.9897,10.9061,10.9688,30879.7127
2007-08-31 10:10:00,26.22,26.26,26.18,26.25,14901.256732495507,10.9688,10.9856,10.9521,10.9814,14901.2567
2007-08-31 10:20:00,26.25,26.3,26.23,26.29,15978.456014362657,10.9814,11.0023,10.973,10.9981,15978.456
2007-08-31 10:30:00,26.26,26.3,26.23,26.29,22262.118491921003,10.9856,11.0023,10.973,10.9981,22262.1185
2007-08-31 10:40:00,26.28,26.32,26.25,26.3,35008.97666068222,10.9939,11.0107,10.9814,11.0023,35008.9767
2007-08-31 10:50:00,26.3,26.3,26.25,26.25,26570.915619389583,11.0023,11.0023,10.9814,10.9814,26570.9156
2007-08-31 11:00:00,26.23,26.23,26.12,26.12,36445.242369838415,10.973,10.973,10.927,10.927,36445.2424
2007-08-31 11:10:00,26.11,26.18,26.11,26.17,15619.389587073609,10.9228,10.9521,10.9228,10.9479,15619.3896
2007-08-31 11:20:00,26.16,26.18,26.12,26.18,14901.256732495507,10.9437,10.9521,10.927,10.9521,14901.2567
2007-08-31 11:30:00,26.17,26.23,26.16,26.23,19748.653500897664,10.9479,10.973,10.9437,10.973,19748.6535
2007-08-31 11:40:00,26.23,26.26,26.21,26.26,12567.324955116695,10.973,10.9856,10.9646,10.9856,12567.325
2007-08-31 11:50:00,26.26,26.37,26.26,26.35,25134.64991023339,10.9856,11.0316,10.9856,11.0232,25134.6499
2007-08-31 12:00:00,26.36,26.37,26.34,26.35,16337.522441651705,11.0274,11.0316,11.019,11.0232,16337.5224
2007-08-31 12:10:00,26.35,26.36,26.33,26.34,7719.928186714541,11.0232,11.0274,11.0148,11.019,7719.9282
2007-08-31 12:20:00,26.34,26.35,26.31,26.33,12926.391382405744,11.019,11.0232,11.0065,11.0148,12926.3914
2007-08-31 12:30:00,26.33,26.46,26.33,26.46,44344.70377019748,11.0148,11.0692,11.0148,11.0692,44344.7038
2007-08-31 12:40:00,26.44,26.47,26.44,26.46,20825.852782764807,11.0609,11.0734,11.0609,11.0692,20825.8528
2007-08-31 12:50:00,26.46,26.46,26.44,26.45,6104.129263913823,11.0692,11.0692,11.0609,11.065,6104.1293
2007-08-31 13:00:00,26.44,26.46,26.4,26.42,18671.45421903052,11.0609,11.0692,11.0441,11.0525,18671.4542
2007-08-31 13:10:00,26.4,26.42,26.4,26.4,7181.328545780969,11.0441,11.0525,11.0441,11.0441,7181.3285
2007-08-31 13:20:00,26.4,26.41,26.39,26.41,5385.996409335727,11.0441,11.0483,11.0399,11.0483,5385.9964
2007-08-31 13:30:00,26.41,26.42,26.36,26.37,12926.391382405744,11.0483,11.0525,11.0274,11.0316,12926.3914
2007-08-31 13:40:00,26.38,26.38,26.28,26.29,19748.653500897664,11.0358,11.0358,10.9939,10.9981,19748.6535
2007-08-31 13:50:00,26.29,26.32,26.28,26.31,11131.0592459605,10.9981,11.0107,10.9939,11.0065,11131.0592
2007-08-31 14:00:00,26.31,26.33,26.3,26.32,19030.520646319565,11.0065,11.0148,11.0023,11.0107,19030.5206
2007-08-31 14:10:00,26.32,26.39,26.31,26.37,22082.58527827648,11.0107,11.0399,11.0065,11.0316,22082.5853
2007-08-31 14:20:00,26.37,26.37,26.31,26.33,10053.859964093355,11.0316,11.0316,11.0065,11.0148,10053.86
2007-08-31 14:30:00,26.32,26.36,26.32,26.36,9156.193895870734,11.0107,11.0274,11.0107,11.0274,9156.1939
2007-08-31 14:40:00,26.36,26.38,26.34,26.37,66965.88868940753,11.0274,11.0358,11.019,11.0316,66965.8887
2007-08-31 14:50:00,26.37,26.4,26.37,26.37,12567.324955116695,11.0316,11.0441,11.0316,11.0316,12567.325
2007-08-31 15:00:00,26.38,26.44,26.37,26.43,17953.321364452422,11.0358,11.0609,11.0316,11.0567,17953.3214
2007-08-31 15:10:00,26.43,26.47,26.42,26.46,17594.254937163372,11.0567,11.0734,11.0525,11.0692,17594.2549
2007-08-31 15:20:00,26.45,26.45,26.4,26.42,21543.985637342907,11.065,11.065,11.0441,11.0525,21543.9856
2007-08-31 15:30:00,26.42,26.5,26.42,26.47,25852.782764811487,11.0525,11.086,11.0525,11.0734,25852.7828
2007-08-31 15:40:00,26.48,26.51,26.47,26.48,21364.45242369838,11.0776,11.0901,11.0734,11.0776,21364.4524
2007-08-31 15:50:00,26.48,26.48,26.35,26.35,83482.94434470376,11.0776,11.0776,11.0232,11.0232,83482.9443
2007-09-04 09:30:00,26.64,26.68,26.49,26.62,84021.54398563733,11.1445,11.1613,11.0818,11.1362,84021.544
2007-09-04 09:40:00,26.65,26.77,26.61,26.75,72351.88509874325,11.1487,11.1989,11.132,11.1905,72351.8851
2007-09-04 09:50:00,26.75,26.76,26.66,26.69,84021.54398563733,11.1905,11.1947,11.1529,11.1654,84021.544
2007-09-04 10:00:00,26.69,26.98,26.69,26.9,172710.9515260323,11.1654,11.2868,11.1654,11.2533,172710.9515
2007-09-04 10:10:00,26.89,26.97,26.86,26.86,107719.92818671452,11.2491,11.2826,11.2366,11.2366,107719.9282
2007-09-04 10:20:00,26.86,26.95,26.86,26.95,74685.81687612207,11.2366,11.2742,11.2366,11.2742,74685.8169
2007-09-04 10:30:00,26.94,27.02,26.94,26.99,123698.38420107718,11.27,11.3035,11.27,11.2909,123698.3842
2007-09-04 10:40:00,26.98,27.01,26.95,27.0,73249.55116696587,11.2868,11.2993,11.2742,11.2951,73249.5512
2007-09-04 10:50:00,27.0,27.01,26.96,26.96,79174.14721723518,11.2951,11.2993,11.2784,11.2784,79174.1472
2007-09-04 11:00:00,26.96,26.97,26.91,26.96,61400.35906642728,11.2784,11.2826,11.2575,11.2784,61400.3591
2007-09-04 11:10:00,26.96,26.96,26.94,26.95,50807.89946140035,11.2784,11.2784,11.27,11.2742,50807.8995
2007-09-04 11:20:00,26.95,27.01,26.95,26.97,92998.20466786354,11.2742,11.2993,11.2742,11.2826,92998.2047
2007-09-04 11:30:00,26.97,26.99,26.97,26.98,37881.50807899461,11.2826,11.2909,11.2826,11.2868,37881.5081
2007-09-04 11:40:00,26.99,26.99,26.91,26.91,47935.36804308796,11.2909,11.2909,11.2575,11.2575,47935.368
2007-09-04 11:50:00,26.91,26.91,26.88,26.88,33213.64452423698,11.2575,11.2575,11.2449,11.2449,33213.6445
2007-09-04 12:00:00,26.87,26.88,26.85,26.88,31597.84560143626,11.2407,11.2449,11.2324,11.2449,31597.8456
2007-09-04 12:10:00,26.88,26.88,26.84,26.84,36624.77558348294,11.2449,11.2449,11.2282,11.2282,36624.7756
2007-09-04 12:20:00,26.84,26.87,26.84,26.85,43626.57091561938,11.2282,11.2407,11.2282,11.2324,43626.5709
2007-09-04 12:30:00,26.85,26.86,26.85,26.85,35008.97666068222,11.2324,11.2366,11.2324,11.2324,35008.9767
2007-09-04 12:40:00,26.85,26.85,26.84,26.85,28007.181328545776,11.2324,11.2324,11.2282,11.2324,28007.1813
2007-09-04 12:50:00,26.85,26.85,26.72,26.73,59425.49371633752,11.2324,11.2324,11.178,11.1822,59425.4937
2007-09-04 13:00:00,26.72,26.77,26.7,26.75,31238.779174147214,11.178,11.1989,11.1696,11.1905,31238.7792
2007-09-04 13:10:00,26.75,26.85,26.75,26.84,51346.49910233392,11.1905,11.2324,11.1905,11.2282,51346.4991
2007-09-04 13:20:00,26.84,26.86,26.83,26.84,47576.30161579892,11.2282,11.2366,11.224,11.2282,47576.3016
2007-09-04 13:30:00,26.83,26.83,26.78,26.78,29982.046678635543,11.224,11.224,11.2031,11.2031,29982.0467
2007-09-04 13:40:00,26.78,26.81,26.76,26.81,57450.62836624775,11.2031,11.2156,11.1947,11.2156,57450.6284
2007-09-04 13:50:00,26.81,26.84,26.8,26.83,46319.56912028725,11.2156,11.2282,11.2115,11.224,46319.5691
2007-09-04 14:00:00,26.83,26.83,26.8,26.82,26750.44883303411,11.224,11.224,11.2115,11.2198,26750.4488
2007-09-04 14:10:00,26.82,26.87,26.82,26.87,32495.51166965888,11.2198,11.2407,11.2198,11.2407,32495.5117
2007-09-04 14:20:00,26.88,26.89,26.86,26.89,56373.4290843806,11.2449,11.2491,11.2366,11.2491,56373.4291
2007-09-04 14:30:00,26.89,26.91,26.87,26.87,57809.69479353679,11.2491,11.2575,11.2407,11.2407,57809.6948
2007-09-04 14:40:00,26.86,26.89,26.85,26.85,47396.76840215439,11.2366,11.2491,11.2324,11.2324,47396.7684
2007-09-04 14:50:00,26.85,26.88,26.85,26.86,22441.651705565528,11.2324,11.2449,11.2324,11.2366,22441.6517
2007-09-04 15:00:00,26.86,26.89,26.86,26.89,46678.6355475763,11.2366,11.2491,11.2366,11.2491,46678.6355
2007-09-04 15:10:00,26.89,26.89,26.85,26.88,64991.02333931776,11.2491,11.2491,11.2324,11.2449,64991.0233
2007-09-04 15:20:00,26.88,26.89,26.86,26.87,70556.55296229801,11.2449,11.2491,11.2366,11.2407,70556.553
2007-09-04 15:30:00,26.87,26.89,26.84,26.84,67504.4883303411,11.2407,11.2491,11.2282,11.2282,67504.4883
2007-09-04 15:40:00,26.84,26.84,26.77,26.81,48833.03411131058,11.2282,11.2282,11.1989,11.2156,48833.0341
2007-09-04 15:50:00,26.81,26.85,26.79,26.79,85457.80969479353,11.2156,11.2324,11.2073,11.2073,85457.8097
2007-09-05 09:30:00,26.56,26.64,26.47,26.55,18132.854578096943,11.1111,11.1445,11.0734,11.1069,18132.8546
2007-09-05 09:40:00,26.59,26.63,26.49,26.56,73070.01795332135,11.1236,11.1403,11.0818,11.1111,73070.018
2007-09-05 09:50:00,26.56,26.58,26.51,26.51,13105.924596050269,11.1111,11.1194,11.0901,11.0901,13105.9246
2007-09-05 10:00:00,26.51,26.54,26.42,26.47,69479.35368043087,11.0901,11.1027,11.0525,11.0734,69479.3537
2007-09-05 10:10:00,26.46,26.49,26.44,26.49,31418.31238779173,11.0692,11.0818,11.0609,11.0818,31418.3124
2007-09-05 10:20:00,26.48,26.53,26.47,26.51,43447.037701974856,11.0776,11.0985,11.0734,11.0901,43447.0377
2007-09-05 10:30:00,26.52,26.55,26.5,26.53,36445.242369838415,11.0943,11.1069,11.086,11.0985,36445.2424
2007-09-05 10:40:00,26.54,26.59,26.53,26.57,31059.24596050269,11.1027,11.1236,11.0985,11.1152,31059.246
2007-09-05 10:50:00,26.57,26.62,26.56,26.59,16696.58886894075,11.1152,11.1362,11.1111,11.1236,16696.5889
2007-09-05 11:00:00,26.62,26.62,26.52,26.56,17055.6552962298,11.1362,11.1362,11.0943,11.1111,17055.6553
2007-09-05 11:10:00,26.56,26.59,26.55,26.58,19569.12028725314,11.1111,11.1236,11.1069,11.1194,19569.1203
2007-09-05 11:20:00,26.57,26.6,26.57,26.57,15439.856373429082,11.1152,11.1278,11.1152,11.1152,15439.8564
2007-09-05 11:30:00,26.57,26.59,26.55,26.56,34829.443447037695,11.1152,11.1236,11.1069,11.1111,34829.4434
2007-09-05 11:40:00,26.55,26.56,26.52,26.54,25493.71633752244,11.1069,11.1111,11.0943,11.1027,25493.7163
2007-09-05 11:50:00,26.55,26.59,26.54,26.57,20107.71992818671,11.1069,11.1236,11.1027,11.1152,20107.7199
2007-09-05 12:00:00,26.57,26.61,26.57,26.61,16696.58886894075,11.1152,11.132,11.1152,11.132,16696.5889
2007-09-05 12:10:00,26.61,26.67,26.61,26.66,33752.24416517055,11.132,11.1571,11.132,11.1529,33752.2442
2007-09-05 12:20:00,26.67,26.68,26.63,26.67,13824.057450628365,11.1571,11.1613,11.1403,11.1571,13824.0575
2007-09-05 12:30:00,26.66,26.69,26.62,26.69,17953.321364452422,11.1529,11.1654,11.1362,11.1654,17953.3214
2007-09-05 12:40:00,26.67,26.71,26.66,26.67,21903.05206463196,11.1571,11.1738,11.1529,11.1571,21903.0521
2007-09-05 12:50:00,26.68,26.73,26.67,26.73,18312.38779174147,11.1613,11.1822,11.1571,11.1822,18312.3878
2007-09-05 13:00:00,26.73,26.75,26.7,26.71,19569.12028725314,11.1822,11.1905,11.1696,11.1738,19569.1203
2007-09-05 13:10:00,26.71,26.74,26.69,26.73,18312.38779174147,11.1738,11.1864,11.1654,11.1822,18312.3878
2007-09-05 13:20:00,26.71,26.72,26.66,26.66,21723.518850987428,11.1738,11.178,11.1529,11.1529,21723.5189
2007-09-05 13:30:00,26.66,26.67,26.62,26.63,22621.18491921005,11.1529,11.1571,11.1362,11.1403,22621.1849
2007-09-05 13:40:00,26.63,26.69,26.62,26.67,16157.989228007178,11.1403,11.1654,11.1362,11.1571,16157.9892
2007-09-05 13:50:00,26.67,26.7,26.65,26.67,22980.2513464991,11.1571,11.1696,11.1487,11.1571,22980.2513
2007-09-05 14:00:00,26.65,26.71,26.62,26.65,27648.11490125673,11.1487,11.1738,11.1362,11.1487,27648.1149
2007-09-05 14:10:00,26.64,26.65,26.61,26.61,19210.05385996409,11.1445,11.1487,11.132,11.132,19210.0539
2007-09-05 14:20:00,26.61,26.62,26.57,26.6,28725.314183123875,11.132,11.1362,11.1152,11.1278,28725.3142
2007-09-05 14:30:00,26.61,26.67,26.6,26.66,35188.509874326744,11.132,11.1571,11.1278,11.1529,35188.5099
2007-09-05 14:40:00,26.66,26.67,26.6,26.64,35547.576301615794,11.1529,11.1571,11.1278,11.1445,35547.5763
2007-09-05 14:50:00,26.64,26.71,26.6,26.68,58168.76122082584,11.1445,11.1738,11.1278,11.1613,58168.7612
2007-09-05 15:00:00,26.68,26.73,26.67,26.71,47755.83482944344,11.1613,11.1822,11.1571,11.1738,47755.8348
2007-09-05 15:10:00,26.73,26.76,26.71,26.76,49012.56732495511,11.1822,11.1947,11.1738,11.1947,49012.5673
2007-09-05 15:20:00,26.75,26.75,26.7,26.74,49371.63375224416,11.1905,11.1905,11.1696,11.1864,49371.6338
2007-09-05 15:30:00,26.74,26.74,26.69,26.7,67863.55475763015,11.1864,11.1864,11.1654,11.1696,67863.5548
2007-09-05 15:40:00,26.69,26.82,26.69,26.8,128904.84739676838,11.1654,11.2198,11.1654,11.2115,128904.8474
2007-09-05 15:50:00,26.81,26.82,26.7,26.7,112028.7253141831,11.2156,11.2198,11.1696,11.1696,112028.7253
2007-09-06 09:30:00,26.35,26.35,26.04,26.06,86714.54219030519,11.0232,11.0232,10.8935,10.9019,86714.5422
2007-09-06 09:40:00,26.07,26.17,26.05,26.09,85457.80969479353,10.9061,10.9479,10.8977,10.9144,85457.8097
2007-09-06 09:50:00,26.1,26.16,26.08,26.11,82226.21184919208,10.9186,10.9437,10.9102,10.9228,82226.2118
2007-09-06 10:00:00,26.12,26.14,26.01,26.03,84919.21005385995,10.927,10.9354,10.881,10.8893,84919.2101
2007-09-06 10:10:00,26.03,26.08,25.92,25.93,43267.504488330334,10.8893,10.9102,10.8433,10.8475,43267.5045
2007-09-06 10:20:00,25.93,25.94,25.81,25.82,56912.02872531417,10.8475,10.8517,10.7973,10.8015,56912.0287
2007-09-06 10:30:00,25.81,25.84,25.73,25.79,75403.94973070017,10.7973,10.8098,10.7638,10.7889,75403.9497
2007-09-06 10:40:00,25.79,25.92,25.79,25.9,189228.0071813285,10.7889,10.8433,10.7889,10.8349,189228.0072
2007-09-06 10:50:00,25.91,26.06,25.91,26.04,92100.53859964092,10.8391,10.9019,10.8391,10.8935,92100.5386
2007-09-06 11:00:00,26.05,26.06,25.97,25.97,131059.24596050268,10.8977,10.9019,10.8642,10.8642,131059.246
2007-09-06 11:10:00,25.98,26.0,25.97,25.98,82585.27827648114,10.8684,10.8768,10.8642,10.8684,82585.2783
2007-09-06 11:20:00,25.98,26.02,25.97,25.97,77199.28186714542,10.8684,10.8851,10.8642,10.8642,77199.2819
2007-09-06 11:30:00,25.96,26.0,25.95,25.99,54219.03052064631,10.86,10.8768,10.8559,10.8726,54219.0305
2007-09-06 11:40:00,25.99,26.04,25.99,26.03,73788.15080789945,10.8726,10.8935,10.8726,10.8893,73788.1508
2007-09-06 11:50:00,26.03,26.08,26.03,26.07,67863.55475763015,10.8893,10.9102,10.8893,10.9061,67863.5548
2007-09-06 12:00:00,26.07,26.19,26.06,26.18,214362.6570915619,10.9061,10.9563,10.9019,10.9521,214362.6571
2007-09-06 12:10:00,26.17,26.31,26.17,26.28,121543.98563734288,10.9479,11.0065,10.9479,10.9939,121543.9856
2007-09-06 12:20:00,26.27,26.3,26.2,26.25,61579.89228007181,10.9897,11.0023,10.9605,10.9814,61579.8923
2007-09-06 12:30:00,26.25,26.25,26.18,26.18,80969.47935368042,10.9814,10.9814,10.9521,10.9521,80969.4794
2007-09-06 12:40:00,26.23,26.23,26.13,26.13,112567.32495511668,10.973,10.973,10.9312,10.9312,112567.325
2007-09-06 12:50:00,26.13,26.17,26.12,26.17,24955.116696588862,10.9312,10.9479,10.927,10.9479,24955.1167
2007-09-06 13:00:00,26.16,26.16,26.13,26.13,33393.1777378815,10.9437,10.9437,10.9312,10.9312,33393.1777
2007-09-06 13:10:00,26.13,26.13,26.07,26.12,24057.450628366245,10.9312,10.9312,10.9061,10.927,24057.4506
2007-09-06 13:20:00,26.12,26.16,26.12,26.12,16696.58886894075,10.927,10.9437,10.927,10.927,16696.5889
2007-09-06 13:30:00,26.11,26.16,26.11,26.14,13824.057450628365,10.9228,10.9437,10.9228,10.9354,13824.0575
2007-09-06 13:40:00,26.13,26.19,26.13,26.16,77917.4147217235,10.9312,10.9563,10.9312,10.9437,77917.4147
2007-09-06 13:50:00,26.16,26.21,26.12,26.2,66606.82226211848,10.9437,10.9646,10.927,10.9605,66606.8223
2007-09-06 14:00:00,26.19,26.23,26.15,26.17,55475.76301615798,10.9563,10.973,10.9395,10.9479,55475.763
2007-09-06 14:10:00,26.17,26.2,26.13,26.18,151346.4991023339,10.9479,10.9605,10.9312,10.9521,151346.4991
2007-09-06 14:20:00,26.18,26.21,26.15,26.18,43447.037701974856,10.9521,10.9646,10.9395,10.9521,43447.0377
2007-09-06 14:30:00,26.18,26.25,26.17,26.22,56014.36265709155,10.9521,10.9814,10.9479,10.9688,56014.3627
2007-09-06 14:40:00,26.22,26.25,26.19,26.21,42010.77199281866,10.9688,10.9814,10.9563,10.9646,42010.772
2007-09-06 14:50:00,26.21,26.22,26.18,26.21,47396.76840215439,10.9646,10.9688,10.9521,10.9646,47396.7684
2007-09-06 15:00:00,26.23,26.25,26.2,26.2,41292.63913824057,10.973,10.9814,10.9605,10.9605,41292.6391
2007-09-06 15:10:00,26.21,26.21,26.17,26.18,119389.5870736086,10.9646,10.9646,10.9479,10.9521,119389.5871
2007-09-06 15:20:00,26.18,26.22,26.16,26.22,27109.515260323155,10.9521,10.9688,10.9437,10.9688,27109.5153
2007-09-06 15:30:00,26.2,26.22,26.17,26.18,34829.443447037695,10.9605,10.9688,10.9479,10.9521,34829.4434
2007-09-06 15:40:00,26.17,26.21,26.14,26.16,279533.2136445242,10.9479,10.9646,10.9354,10.9437,279533.2136
2007-09-06 15:50:00,26.13,26.19,26.12,26.17,59784.56014362656,10.9312,10.9563,10.927,10.9479,59784.5601
2007-09-07 09:30:00,25.63,26.0,25.63,25.63,55655.29622980251,10.722,10.8768,10.722,10.722,55655.2962
2007-09-07 09:40:00,25.63,25.77,25.62,25.73,72710.95152603231,10.722,10.7806,10.7178,10.7638,72710.9515
2007-09-07 09:50:00,25.73,25.77,25.48,25.53,184201.07719928183,10.7638,10.7806,10.6592,10.6802,184201.0772
2007-09-07 10:00:00,25.53,25.62,25.49,25.59,34111.3105924596,10.6802,10.7178,10.6634,10.7053,34111.3106
2007-09-07 10:10:00,25.59,25.61,25.51,25.54,36265.70915619389,10.7053,10.7136,10.6718,10.6843,36265.7092
2007-09-07 10:20:00,25.52,25.55,25.48,25.48,103052.06463195688,10.676,10.6885,10.6592,10.6592,103052.0646
2007-09-07 10:30:00,25.49,25.49,25.34,25.36,75942.54937163374,10.6634,10.6634,10.6007,10.609,75942.5494
2007-09-07 10:40:00,25.36,25.4,25.34,25.38,88689.40754039495,10.609,10.6258,10.6007,10.6174,88689.4075
2007-09-07 10:50:00,25.38,25.38,25.29,25.29,61400.35906642728,10.6174,10.6174,10.5798,10.5798,61400.3591
2007-09-07 11:00:00,25.28,25.29,25.04,25.07,176481.1490125673,10.5756,10.5798,10.4752,10.4877,176481.149
2007-09-07 11:10:00,25.1,25.1,25.04,25.1,69658.88689407539,10.5003,10.5003,10.4752,10.5003,69658.8869
2007-09-07 11:20:00,25.09,25.11,25.0,25.03,99281.86714542189,10.4961,10.5045,10.4584,10.471,99281.8671
2007-09-07 11:30:00,25.06,25.09,25.0,25.05,331418.3123877917,10.4835,10.4961,10.4584,10.4794,331418.3124
2007-09-07 11:40:00,25.04,25.19,25.04,25.11,375583.48294434464,10.4752,10.5379,10.4752,10.5045,375583.4829
2007-09-07 11:50:00,25.11,25.19,25.05,25.18,184021.5439856373,10.5045,10.5379,10.4794,10.5337,184021.544
2007-09-07 12:00:00,25.18,25.21,25.16,25.2,187791.74147217232,10.5337,10.5463,10.5254,10.5421,187791.7415
2007-09-07 12:10:00,25.2,25.22,25.18,25.2,91741.47217235187,10.5421,10.5505,10.5337,10.5421,91741.4722
2007-09-07 12:20:00,25.19,25.24,25.15,25.24,40574.50628366247,10.5379,10.5588,10.5212,10.5588,40574.5063
2007-09-07 12:30:00,25.25,25.42,25.25,25.39,116696.58886894071,10.563,10.6341,10.563,10.6216,116696.5889
2007-09-07 12:40:00,25.38,25.39,25.33,25.38,29084.38061041292,10.6174,10.6216,10.5965,10.6174,29084.3806
2007-09-07 12:50:00,25.39,25.42,25.36,25.39,61400.35906642728,10.6216,10.6341,10.609,10.6216,61400.3591
2007-09-07 13:00:00,25.4,25.44,25.38,25.43,38061.04129263913,10.6258,10.6425,10.6174,10.6383,38061.0413
2007-09-07 13:10:00,25.43,25.48,25.4,25.4,58886.89407540394,10.6383,10.6592,10.6258,10.6258,58886.8941
2007-09-07 13:20:00,25.4,25.41,25.32,25.33,16157.989228007178,10.6258,10.63,10.5923,10.5965,16157.9892
2007-09-07 13:30:00,25.34,25.35,25.29,25.29,24955.116696588862,10.6007,10.6049,10.5798,10.5798,24955.1167
2007-09-07 13:40:00,25.3,25.3,25.2,25.23,30879.712746858164,10.5839,10.5839,10.5421,10.5547,30879.7127
2007-09-07 13:50:00,25.26,25.29,25.23,25.25,22082.58527827648,10.5672,10.5798,10.5547,10.563,22082.5853
2007-09-07 14:00:00,25.24,25.29,25.21,25.27,26391.38240574506,10.5588,10.5798,10.5463,10.5714,26391.3824
2007-09-07 14:10:00,25.27,25.28,25.24,25.26,34829.443447037695,10.5714,10.5756,10.5588,10.5672,34829.4434
2007-09-07 14:20:00,25.25,25.26,25.18,25.19,38779.17414721723,10.563,10.5672,10.5337,10.5379,38779.1741
2007-09-07 14:30:00,25.2,25.2,25.18,25.2,22621.18491921005,10.5421,10.5421,10.5337,10.5421,22621.1849
2007-09-07 14:40:00,25.19,25.2,25.11,25.13,37881.50807899461,10.5379,10.5421,10.5045,10.5128,37881.5081
2007-09-07 14:50:00,25.13,25.14,25.06,25.08,39497.30700179533,10.5128,10.517,10.4835,10.4919,39497.307
2007-09-07 15:00:00,25.07,25.2,25.07,25.18,36445.242369838415,10.4877,10.5421,10.4877,10.5337,36445.2424
2007-09-07 15:10:00,25.18,25.21,25.16,25.19,33034.11131059245,10.5337,10.5463,10.5254,10.5379,33034.1113
2007-09-07 15:20:00,25.19,25.2,25.12,25.13,152962.29802513463,10.5379,10.5421,10.5086,10.5128,152962.298
2007-09-07 15:30:00,25.13,25.18,25.08,25.09,72172.35188509873,10.5128,10.5337,10.4919,10.4961,72172.3519
2007-09-07 15:40:00,25.11,25.11,25.05,25.08,107001.79533213643,10.5045,10.5045,10.4794,10.4919,107001.7953
2007-09-07 15:50:00,25.08,25.16,25.04,25.07,197127.4685816876,10.4919,10.5254,10.4752,10.4877,197127.4686
2007-09-10 09:30:00,24.73,25.24,24.71,24.88,174865.35008976658,10.3455,10.5588,10.3371,10.4082,174865.3501
2007-09-10 09:40:00,24.93,25.08,24.93,25.01,111849.19210053858,10.4292,10.4919,10.4292,10.4626,111849.1921
2007-09-10 09:50:00,25.0,25.04,24.9,24.99,196768.40215439853,10.4584,10.4752,10.4166,10.4543,196768.4022
2007-09-10 10:00:00,24.99,25.07,24.99,25.06,93177.73788150806,10.4543,10.4877,10.4543,10.4835,93177.7379
2007-09-10 10:10:00,25.06,25.07,25.02,25.04,56014.36265709155,10.4835,10.4877,10.4668,10.4752,56014.3627
2007-09-10 10:20:00,25.04,25.05,24.98,24.99,53321.36445242369,10.4752,10.4794,10.4501,10.4543,53321.3645
2007-09-10 10:30:00,24.98,25.01,24.98,24.99,60502.69299820466,10.4501,10.4626,10.4501,10.4543,60502.693
2007-09-10 10:40:00,25.0,25.01,24.98,24.99,110233.39317773786,10.4584,10.4626,10.4501,10.4543,110233.3932
2007-09-10 10:50:00,24.99,25.0,24.92,24.97,142010.77199281866,10.4543,10.4584,10.425,10.4459,142010.772
2007-09-10 11:00:00,24.98,24.98,24.95,24.98,93177.73788150806,10.4501,10.4501,10.4375,10.4501,93177.7379
2007-09-10 11:10:00,24.98,24.98,24.92,24.94,81508.07899461398,10.4501,10.4501,10.425,10.4333,81508.079
2007-09-10 11:20:00,24.94,24.97,24.91,24.95,83303.41113105923,10.4333,10.4459,10.4208,10.4375,83303.4111
2007-09-10 11:30:00,24.95,25.0,24.92,24.97,96588.86894075402,10.4375,10.4584,10.425,10.4459,96588.8689
2007-09-10 11:40:00,24.96,24.99,24.94,24.96,61220.82585278276,10.4417,10.4543,10.4333,10.4417,61220.8259
2007-09-10 11:50:00,24.96,24.99,24.95,24.97,32136.445242369835,10.4417,10.4543,10.4375,10.4459,32136.4452
2007-09-10 12:00:00,24.98,25.02,24.96,25.01,47396.76840215439,10.4501,10.4668,10.4417,10.4626,47396.7684
2007-09-10 12:10:00,25.01,25.01,24.96,24.98,65350.08976660681,10.4626,10.4626,10.4417,10.4501,65350.0898
2007-09-10 12:20:00,24.98,25.01,24.98,24.98,136624.77558348293,10.4501,10.4626,10.4501,10.4501,136624.7756
2007-09-10 12:30:00,24.98,25.0,24.95,24.96,73070.01795332135,10.4501,10.4584,10.4375,10.4417,73070.018
2007-09-10 12:40:00,24.96,25.0,24.94,25.0,61220.82585278276,10.4417,10.4584,10.4333,10.4584,61220.8259
2007-09-10 12:50:00,25.0,25.0,24.94,24.94,134470.37701974864,10.4584,10.4584,10.4333,10.4333,134470.377
2007-09-10 13:00:00,24.94,25.0,24.91,24.95,99461.4003590664,10.4333,10.4584,10.4208,10.4375,99461.4004
2007-09-10 13:10:00,24.95,24.98,24.95,24.97,74506.28366247755,10.4375,10.4501,10.4375,10.4459,74506.2837
2007-09-10 13:20:00,24.98,24.99,24.95,24.99,102692.99820466783,10.4501,10.4543,10.4375,10.4543,102692.9982
2007-09-10 13:30:00,24.98,24.98,24.93,24.96,100179.5332136445,10.4501,10.4501,10.4292,10.4417,100179.5332
2007-09-10 13:40:00,24.95,24.96,24.92,24.92,160502.69299820464,10.4375,10.4417,10.425,10.425,160502.693
2007-09-10 13:50:00,24.93,24.95,24.91,24.94,35547.576301615794,10.4292,10.4375,10.4208,10.4333,35547.5763
2007-09-10 14:00:00,24.94,24.95,24.88,24.9,55296.22980251346,10.4333,10.4375,10.4082,10.4166,55296.2298
2007-09-10 14:10:00,24.89,24.96,24.89,24.93,75942.54937163374,10.4124,10.4417,10.4124,10.4292,75942.5494
2007-09-10 14:20:00,24.91,24.94,24.91,24.92,69479.35368043087,10.4208,10.4333,10.4208,10.425,69479.3537
2007-09-10 14:30:00,24.93,24.96,24.91,24.94,115619.3895870736,10.4292,10.4417,10.4208,10.4333,115619.3896
2007-09-10 14:40:00,24.94,24.95,24.9,24.94,61400.35906642728,10.4333,10.4375,10.4166,10.4333,61400.3591
2007-09-10 14:50:00,24.93,24.99,24.91,24.97,333034.1113105924,10.4292,10.4543,10.4208,10.4459,333034.1113
2007-09-10 15:00:00,24.97,25.01,24.97,25.0,253500.8976660682,10.4459,10.4626,10.4459,10.4584,253500.8977
2007-09-10 15:10:00,24.98,25.04,24.97,25.01,103949.73070017953,10.4501,10.4752,10.4459,10.4626,103949.7307
2007-09-10 15:20:00,25.01,25.05,25.0,25.03,91921.0053859964,10.4626,10.4794,10.4584,10.471,91921.0054
2007-09-10 15:30:00,25.02,25.07,24.96,25.01,115260.32315978454,10.4668,10.4877,10.4417,10.4626,115260.3232
2007-09-10 15:40:00,25.01,25.03,24.96,24.96,216337.52244165167,10.4626,10.471,10.4417,10.4417,216337.5224
2007-09-10 15:50:00,24.96,24.96,24.88,24.9,187073.60861759423,10.4417,10.4417,10.4082,10.4166,187073.6086
2007-09-11 09:30:00,24.78,25.01,24.25,24.78,144344.70377019746,10.3779,10.4743,10.156,10.3779,144344.7038
2007-09-11 09:40:00,24.78,24.84,24.74,24.79,84380.61041292638,10.3779,10.4031,10.3612,10.3821,84380.6104
2007-09-11 09:50:00,24.79,24.95,24.78,24.95,47755.83482944344,10.3821,10.4491,10.3779,10.4491,47755.8348
2007-09-11 10:00:00,24.93,24.96,24.89,24.94,62477.55834829443,10.4408,10.4533,10.424,10.4449,62477.5583
2007-09-11 10:10:00,24.95,24.95,24.9,24.9,65350.08976660681,10.4491,10.4491,10.4282,10.4282,65350.0898
2007-09-11 10:20:00,24.9,24.93,24.88,24.89,96947.93536804308,10.4282,10.4408,10.4198,10.424,96947.9354
2007-09-11 10:30:00,24.9,24.93,24.86,24.89,85996.40933572709,10.4282,10.4408,10.4114,10.424,85996.4093
2007-09-11 10:40:00,24.88,24.89,24.83,24.84,63375.22441651705,10.4198,10.424,10.3989,10.4031,63375.2244
2007-09-11 10:50:00,24.84,24.9,24.83,24.9,42549.37163375224,10.4031,10.4282,10.3989,10.4282,42549.3716
2007-09-11 11:00:00,24.91,24.91,24.86,24.89,64631.95691202871,10.4324,10.4324,10.4114,10.424,64631.9569
2007-09-11 11:10:00,24.89,24.94,24.83,24.86,92100.53859964092,10.424,10.4449,10.3989,10.4114,92100.5386
2007-09-11 11:20:00,24.86,24.93,24.83,24.93,85637.34290843805,10.4114,10.4408,10.3989,10.4408,85637.3429
2007-09-11 11:30:00,24.93,24.93,24.87,24.9,71274.68581687611,10.4408,10.4408,10.4156,10.4282,71274.6858
2007-09-11 11:40:00,24.89,24.93,24.87,24.91,82046.67863554756,10.424,10.4408,10.4156,10.4324,82046.6786
2007-09-11 11:50:00,24.91,24.93,24.88,24.91,47935.36804308796,10.4324,10.4408,10.4198,10.4324,47935.368
2007-09-11 12:00:00,24.92,24.94,24.89,24.91,78456.01436265708,10.4366,10.4449,10.424,10.4324,78456.0144
2007-09-11 12:10:00,24.91,24.92,24.85,24.9,67684.02154398563,10.4324,10.4366,10.4073,10.4282,67684.0215
2007-09-11 12:20:00,24.9,24.94,24.89,24.94,54937.16337522441,10.4282,10.4449,10.424,10.4449,54937.1634
2007-09-11 12:30:00,24.94,24.97,24.91,24.93,135008.9766606822,10.4449,10.4575,10.4324,10.4408,135008.9767
2007-09-11 12:40:00,24.94,24.94,24.89,24.9,42190.30520646319,10.4449,10.4449,10.424,10.4282,42190.3052
2007-09-11 12:50:00,24.91,24.94,24.88,24.93,66965.88868940753,10.4324,10.4449,10.4198,10.4408,66965.8887
2007-09-11 13:00:00,24.94,24.95,24.91,24.94,51885.098743267496,10.4449,10.4491,10.4324,10.4449,51885.0987
2007-09-11 13:10:00,24.94,24.95,24.93,24.94,76301.6157989228,10.4449,10.4491,10.4408,10.4449,76301.6158
2007-09-11 13:20:00,24.94,24.99,24.94,24.98,161579.8922800718,10.4449,10.4659,10.4449,10.4617,161579.8923
2007-09-11 13:30:00,24.98,24.99,24.95,24.95,65529.62298025133,10.4617,10.4659,10.4491,10.4491,65529.623
2007-09-11 13:40:00,24.95,24.98,24.89,24.91,90305.20646319567,10.4491,10.4617,10.424,10.4324,90305.2065
2007-09-11 13:50:00,24.91,24.91,24.85,24.87,26032.31597845601,10.4324,10.4324,10.4073,10.4156,26032.316
2007-09-11 14:00:00,24.87,24.9,24.85,24.9,49012.56732495511,10.4156,10.4282,10.4073,10.4282,49012.5673
2007-09-11 14:10:00,24.9,24.91,24.87,24.9,83482.94434470376,10.4282,10.4324,10.4156,10.4282,83482.9443
2007-09-11 14:20:00,24.9,24.98,24.9,24.98,63016.157989228,10.4282,10.4617,10.4282,10.4617,63016.158
2007-09-11 14:30:00,24.98,25.0,24.97,24.99,64093.35727109514,10.4617,10.4701,10.4575,10.4659,64093.3573
2007-09-11 14:40:00,24.99,25.0,24.98,24.98,51346.49910233392,10.4659,10.4701,10.4617,10.4617,51346.4991
2007-09-11 14:50:00,24.98,25.01,24.97,25.01,77558.34829443446,10.4617,10.4743,10.4575,10.4743,77558.3483
2007-09-11 15:00:00,25.01,25.01,24.94,24.95,71992.81867145421,10.4743,10.4743,10.4449,10.4491,71992.8187
2007-09-11 15:10:00,24.95,24.97,24.94,24.96,151705.56552962295,10.4491,10.4575,10.4449,10.4533,151705.5655
2007-09-11 15:20:00,24.96,24.97,24.93,24.95,40933.57271095152,10.4533,10.4575,10.4408,10.4491,40933.5727
2007-09-11 15:30:00,24.95,24.99,24.91,24.93,56014.36265709155,10.4491,10.4659,10.4324,10.4408,56014.3627
2007-09-11 15:40:00,24.93,24.96,24.89,24.96,123877.9174147217,10.4408,10.4533,10.424,10.4533,123877.9174
2007-09-11 15:50:00,24.96,25.04,24.93,25.04,157630.16157989224,10.4533,10.4868,10.4408,10.4868,157630.1616
2007-09-12 09:30:00,25.03,25.26,25.03,25.24,43087.97127468581,10.4826,10.579,10.4826,10.5706,43087.9713
2007-09-12 09:40:00,25.26,25.49,25.22,25.48,70556.55296229801,10.579,10.6753,10.5622,10.6711,70556.553
2007-09-12 09:50:00,25.48,25.62,25.44,25.62,68043.08797127468,10.6711,10.7297,10.6543,10.7297,68043.088
2007-09-12 10:00:00,25.61,25.64,25.53,25.58,47396.76840215439,10.7255,10.7381,10.692,10.713,47396.7684
2007-09-12 10:10:00,25.59,25.62,25.54,25.55,47217.23518850987,10.7172,10.7297,10.6962,10.7004,47217.2352
2007-09-12 10:20:00,25.54,25.64,25.51,25.61,67145.42190305206,10.6962,10.7381,10.6837,10.7255,67145.4219
2007-09-12 10:30:00,25.59,25.62,25.52,25.54,82764.81149012566,10.7172,10.7297,10.6878,10.6962,82764.8115
2007-09-12 10:40:00,25.56,25.57,25.53,25.54,39138.24057450628,10.7046,10.7088,10.692,10.6962,39138.2406
2007-09-12 10:50:00,25.54,25.59,25.52,25.56,67863.55475763015,10.6962,10.7172,10.6878,10.7046,67863.5548
2007-09-12 11:00:00,25.56,25.63,25.56,25.63,55834.82944344703,10.7046,10.7339,10.7046,10.7339,55834.8294
2007-09-12 11:10:00,25.63,25.74,25.63,25.68,89228.00718132853,10.7339,10.78,10.7339,10.7549,89228.0072
2007-09-12 11:20:00,25.68,25.72,25.67,25.68,72890.48473967683,10.7549,10.7716,10.7507,10.7549,72890.4847
2007-09-12 11:30:00,25.68,25.69,25.67,25.69,41651.70556552961,10.7549,10.759,10.7507,10.759,41651.7056
2007-09-12 11:40:00,25.69,25.69,25.62,25.64,102513.46499102331,10.759,10.759,10.7297,10.7381,102513.465
2007-09-12 11:50:00,25.64,25.66,25.62,25.66,37522.44165170556,10.7381,10.7465,10.7297,10.7465,37522.4417
2007-09-12 12:00:00,25.66,25.67,25.65,25.65,21903.05206463196,10.7465,10.7507,10.7423,10.7423,21903.0521
2007-09-12 12:10:00,25.65,25.66,25.61,25.61,50987.43267504488,10.7423,10.7465,10.7255,10.7255,50987.4327
2007-09-12 12:20:00,25.61,25.61,25.53,25.54,33393.1777378815,10.7255,10.7255,10.692,10.6962,33393.1777
2007-09-12 12:30:00,25.54,25.57,25.54,25.55,23698.384201077195,10.6962,10.7088,10.6962,10.7004,23698.3842
2007-09-12 12:40:00,25.56,25.68,25.55,25.68,47576.30161579892,10.7046,10.7549,10.7004,10.7549,47576.3016
2007-09-12 12:50:00,25.69,25.71,25.54,25.55,52782.76481149012,10.759,10.7674,10.6962,10.7004,52782.7648
2007-09-12 13:00:00,25.54,25.54,25.48,25.48,77019.74865350088,10.6962,10.6962,10.6711,10.6711,77019.7487
2007-09-12 13:10:00,25.48,25.53,25.44,25.48,73249.55116696587,10.6711,10.692,10.6543,10.6711,73249.5512
2007-09-12 13:20:00,25.48,25.52,25.48,25.49,42728.90484739676,10.6711,10.6878,10.6711,10.6753,42728.9048
2007-09-12 13:30:00,25.48,25.49,25.45,25.49,57989.22800718132,10.6711,10.6753,10.6585,10.6753,57989.228
2007-09-12 13:40:00,25.49,25.52,25.47,25.48,67863.55475763015,10.6753,10.6878,10.6669,10.6711,67863.5548
2007-09-12 13:50:00,25.48,25.53,25.47,25.5,51346.49910233392,10.6711,10.692,10.6669,10.6795,51346.4991
2007-09-12 14:00:00,25.5,25.52,25.48,25.49,72172.35188509873,10.6795,10.6878,10.6711,10.6753,72172.3519
2007-09-12 14:10:00,25.5,25.51,25.44,25.47,77378.81508078994,10.6795,10.6837,10.6543,10.6669,77378.8151
2007-09-12 14:20:00,25.47,25.51,25.42,25.42,41651.70556552961,10.6669,10.6837,10.646,10.646,41651.7056
2007-09-12 14:30:00,25.43,25.54,25.42,25.48,46140.03590664272,10.6502,10.6962,10.646,10.6711,46140.0359
2007-09-12 14:40:00,25.48,25.53,25.47,25.52,38240.57450628366,10.6711,10.692,10.6669,10.6878,38240.5745
2007-09-12 14:50:00,25.52,25.54,25.5,25.54,19569.12028725314,10.6878,10.6962,10.6795,10.6962,19569.1203
2007-09-12 15:00:00,25.54,25.54,25.45,25.45,43447.037701974856,10.6962,10.6962,10.6585,10.6585,43447.0377
2007-09-12 15:10:00,25.44,25.46,25.33,25.37,101077.19928186711,10.6543,10.6627,10.6083,10.625,101077.1993
2007-09-12 15:20:00,25.38,25.42,25.34,25.35,53680.43087971274,10.6292,10.646,10.6125,10.6167,53680.4309
2007-09-12 15:30:00,25.34,25.35,25.27,25.32,171813.28545780966,10.6125,10.6167,10.5831,10.6041,171813.2855
2007-09-12 15:40:00,25.32,25.46,25.32,25.43,71095.15260323159,10.6041,10.6627,10.6041,10.6502,71095.1526
2007-09-12 15:50:00,25.43,25.46,25.39,25.4,88868.94075403949,10.6502,10.6627,10.6334,10.6376,88868.9408
2007-09-13 09:30:00,25.65,25.65,25.4,25.52,43087.97127468581,10.7423,10.7423,10.6376,10.6878,43087.9713
2007-09-13 09:40:00,25.55,25.56,25.45,25.46,28186.7145421903,10.7004,10.7046,10.6585,10.6627,28186.7145
2007-09-13 09:50:00,25.48,25.54,25.46,25.51,19748.653500897664,10.6711,10.6962,10.6627,10.6837,19748.6535
2007-09-13 10:00:00,25.51,25.51,25.4,25.44,17055.6552962298,10.6837,10.6837,10.6376,10.6543,17055.6553
2007-09-13 10:10:00,25.44,25.44,25.37,25.44,39317.7737881508,10.6543,10.6543,10.625,10.6543,39317.7738
2007-09-13 10:20:00,25.44,25.51,25.41,25.43,41472.17235188509,10.6543,10.6837,10.6418,10.6502,41472.1724
2007-09-13 10:30:00,25.43,25.52,25.43,25.49,33572.71095152603,10.6502,10.6878,10.6502,10.6753,33572.711
2007-09-13 10:40:00,25.48,25.48,25.44,25.47,21005.38599640933,10.6711,10.6711,10.6543,10.6669,21005.386
2007-09-13 10:50:00,25.47,25.47,25.43,25.45,19748.653500897664,10.6669,10.6669,10.6502,10.6585,19748.6535
2007-09-13 11:00:00,25.45,25.47,25.44,25.46,25493.71633752244,10.6585,10.6669,10.6543,10.6627,25493.7163
2007-09-13 11:10:00,25.46,25.48,25.43,25.47,20825.852782764807,10.6627,10.6711,10.6502,10.6669,20825.8528
2007-09-13 11:20:00,25.45,25.48,25.45,25.47,8976.660682226211,10.6585,10.6711,10.6585,10.6669,8976.6607
2007-09-13 11:30:00,25.48,25.48,25.43,25.46,34470.37701974865,10.6711,10.6711,10.6502,10.6627,34470.377
2007-09-13 11:40:00,25.44,25.46,25.4,25.41,19748.653500897664,10.6543,10.6627,10.6376,10.6418,19748.6535
2007-09-13 11:50:00,25.42,25.44,25.41,25.44,17773.788150807897,10.646,10.6543,10.6418,10.6543,17773.7882
2007-09-13 12:00:00,25.44,25.45,25.4,25.42,80789.9461400359,10.6543,10.6585,10.6376,10.646,80789.9461
2007-09-13 12:10:00,25.42,25.44,25.4,25.43,21184.919210053857,10.646,10.6543,10.6376,10.6502,21184.9192
2007-09-13 12:20:00,25.44,25.47,25.41,25.45,103231.59784560144,10.6543,10.6669,10.6418,10.6585,103231.5978
2007-09-13 12:30:00,25.45,25.45,25.43,25.43,24955.116696588862,10.6585,10.6585,10.6502,10.6502,24955.1167
2007-09-13 12:40:00,25.44,25.44,25.4,25.4,42369.83842010771,10.6543,10.6543,10.6376,10.6376,42369.8384
2007-09-13 12:50:00,25.4,25.4,25.36,25.4,31238.779174147214,10.6376,10.6376,10.6208,10.6376,31238.7792
2007-09-13 13:00:00,25.4,25.41,25.39,25.41,58886.89407540394,10.6376,10.6418,10.6334,10.6418,58886.8941
2007-09-13 13:10:00,25.41,25.43,25.39,25.39,61220.82585278276,10.6418,10.6502,10.6334,10.6334,61220.8259
2007-09-13 13:20:00,25.41,25.45,25.4,25.43,31597.84560143626,10.6418,10.6585,10.6376,10.6502,31597.8456
2007-09-13 13:30:00,25.45,25.47,25.43,25.45,25673.24955116696,10.6585,10.6669,10.6502,10.6585,25673.2496
2007-09-13 13:40:00,25.47,25.49,25.45,25.47,21903.05206463196,10.6669,10.6753,10.6585,10.6669,21903.0521
2007-09-13 13:50:00,25.48,25.48,25.41,25.44,22980.2513464991,10.6711,10.6711,10.6418,10.6543,22980.2513
2007-09-13 14:00:00,25.44,25.48,25.44,25.48,30700.17953321364,10.6543,10.6711,10.6543,10.6711,30700.1795
2007-09-13 14:10:00,25.48,25.51,25.42,25.43,61938.95870736085,10.6711,10.6837,10.646,10.6502,61938.9587
2007-09-13 14:20:00,25.43,25.45,25.41,25.43,64272.89048473967,10.6502,10.6585,10.6418,10.6502,64272.8905
2007-09-13 14:30:00,25.43,25.44,25.41,25.42,44344.70377019748,10.6502,10.6543,10.6418,10.646,44344.7038
2007-09-13 14:40:00,25.42,25.47,25.42,25.47,54937.16337522441,10.646,10.6669,10.646,10.6669,54937.1634
2007-09-13 14:50:00,25.47,25.47,25.43,25.44,51346.49910233392,10.6669,10.6669,10.6502,10.6543,51346.4991
2007-09-13 15:00:00,25.43,25.47,25.43,25.45,57630.16157989227,10.6502,10.6669,10.6502,10.6585,57630.1616
2007-09-13 15:10:00,25.44,25.45,25.42,25.42,76122.08258527826,10.6543,10.6585,10.646,10.646,76122.0826
2007-09-13 15:20:00,25.42,25.45,25.42,25.43,64093.35727109514,10.646,10.6585,10.646,10.6502,64093.3573
2007-09-13 15:30:00,25.43,25.48,25.41,25.48,59964.093357271086,10.6502,10.6711,10.6418,10.6711,59964.0934
2007-09-13 15:40:00,25.48,25.52,25.43,25.43,98563.7342908438,10.6711,10.6878,10.6502,10.6502,98563.7343
2007-09-13 15:50:00,25.43,25.49,25.43,25.48,80071.8132854578,10.6502,10.6753,10.6502,10.6711,80071.8133
2007-09-14 09:30:00,25.29,25.34,25.19,25.34,15978.456014362657,10.5915,10.6125,10.5496,10.6125,15978.456
2007-09-14 09:40:00,25.37,25.44,25.35,25.35,9515.260323159782,10.625,10.6543,10.6167,10.6167,9515.2603
2007-09-14 09:50:00,25.35,25.44,25.34,25.42,17414.721723518847,10.6167,10.6543,10.6125,10.646,17414.7217
2007-09-14 10:00:00,25.41,25.56,25.41,25.53,35727.10951526032,10.6418,10.7046,10.6418,10.692,35727.1095
2007-09-14 10:10:00,25.52,25.52,25.48,25.51,107001.79533213643,10.6878,10.6878,10.6711,10.6837,107001.7953
2007-09-14 10:20:00,25.51,25.59,25.51,25.57,60143.62657091561,10.6837,10.7172,10.6837,10.7088,60143.6266
2007-09-14 10:30:00,25.58,25.63,25.57,25.63,106283.66247755832,10.713,10.7339,10.7088,10.7339,106283.6625
2007-09-14 10:40:00,25.63,25.64,25.62,25.63,60323.159784560135,10.7339,10.7381,10.7297,10.7339,60323.1598
2007-09-14 10:50:00,25.63,25.64,25.62,25.63,53859.96409335727,10.7339,10.7381,10.7297,10.7339,53859.9641
2007-09-14 11:00:00,25.63,25.64,25.62,25.62,45421.90305206463,10.7339,10.7381,10.7297,10.7297,45421.9031
2007-09-14 11:10:00,25.63,25.64,25.62,25.62,45601.43626570915,10.7339,10.7381,10.7297,10.7297,45601.4363
2007-09-14 11:20:00,25.63,25.65,25.58,25.64,64272.89048473967,10.7339,10.7423,10.713,10.7381,64272.8905
2007-09-14 11:30:00,25.64,25.64,25.61,25.61,26391.38240574506,10.7381,10.7381,10.7255,10.7255,26391.3824
2007-09-14 11:40:00,25.61,25.64,25.61,25.63,26211.849192100533,10.7255,10.7381,10.7255,10.7339,26211.8492
2007-09-14 11:50:00,25.63,25.66,25.63,25.64,29982.046678635543,10.7339,10.7465,10.7339,10.7381,29982.0467
2007-09-14 12:00:00,25.64,25.67,25.59,25.59,81687.61220825852,10.7381,10.7507,10.7172,10.7172,81687.6122
2007-09-14 12:10:00,25.59,25.61,25.56,25.61,91382.40574506282,10.7172,10.7255,10.7046,10.7255,91382.4057
2007-09-14 12:20:00,25.61,25.61,25.58,25.6,52782.76481149012,10.7255,10.7255,10.713,10.7214,52782.7648
2007-09-14 12:30:00,25.6,25.61,25.56,25.57,75403.94973070017,10.7214,10.7255,10.7046,10.7088,75403.9497
2007-09-14 12:40:00,25.57,25.62,25.55,25.56,52064.63195691202,10.7088,10.7297,10.7004,10.7046,52064.632
2007-09-14 12:50:00,25.56,25.6,25.55,25.58,13105.924596050269,10.7046,10.7214,10.7004,10.713,13105.9246
2007-09-14 13:00:00,25.58,25.61,25.57,25.58,21184.919210053857,10.713,10.7255,10.7088,10.713,21184.9192
2007-09-14 13:10:00,25.59,25.63,25.58,25.63,38420.10771992818,10.7172,10.7339,10.713,10.7339,38420.1077
2007-09-14 13:20:00,25.63,25.68,25.62,25.68,26750.44883303411,10.7339,10.7549,10.7297,10.7549,26750.4488
2007-09-14 13:30:00,25.68,25.7,25.64,25.69,40574.50628366247,10.7549,10.7632,10.7381,10.759,40574.5063
2007-09-14 13:40:00,25.71,25.76,25.69,25.74,48294.43447037701,10.7674,10.7884,10.759,10.78,48294.4345
2007-09-14 13:50:00,25.76,25.79,25.63,25.79,93895.87073608616,10.7884,10.8009,10.7339,10.8009,93895.8707
2007-09-14 14:00:00,25.78,25.79,25.63,25.74,85098.74326750447,10.7967,10.8009,10.7339,10.78,85098.7433
2007-09-14 14:10:00,25.74,25.79,25.74,25.79,38061.04129263913,10.78,10.8009,10.78,10.8009,38061.0413
2007-09-14 14:20:00,25.78,25.82,25.78,25.78,42190.30520646319,10.7967,10.8135,10.7967,10.7967,42190.3052
2007-09-14 14:30:00,25.78,25.8,25.76,25.77,58168.76122082584,10.7967,10.8051,10.7884,10.7925,58168.7612
2007-09-14 14:40:00,25.77,25.78,25.74,25.78,60323.159784560135,10.7925,10.7967,10.78,10.7967,60323.1598
2007-09-14 14:50:00,25.77,25.8,25.77,25.78,49371.63375224416,10.7925,10.8051,10.7925,10.7967,49371.6338
2007-09-14 15:00:00,25.78,25.82,25.78,25.8,42010.77199281866,10.7967,10.8135,10.7967,10.8051,42010.772
2007-09-14 15:10:00,25.79,25.82,25.78,25.81,25852.782764811487,10.8009,10.8135,10.7967,10.8093,25852.7828
2007-09-14 15:20:00,25.81,25.83,25.81,25.81,36624.77558348294,10.8093,10.8177,10.8093,10.8093,36624.7756
2007-09-14 15:30:00,25.82,25.83,25.77,25.77,96947.93536804308,10.8135,10.8177,10.7925,10.7925,96947.9354
2007-09-14 15:40:00,25.78,25.81,25.74,25.76,117953.3213644524,10.7967,10.8093,10.78,10.7884,117953.3214
2007-09-14 15:50:00,25.76,25.79,25.74,25.75,124955.11669658886,10.7884,10.8009,10.78,10.7842,124955.1167
2007-09-17 09:30:00,25.58,25.58,25.3,25.34,76660.68222621184,10.713,10.713,10.5957,10.6125,76660.6822
2007-09-17 09:40:00,25.33,25.4,25.18,25.22,139676.84021543982,10.6083,10.6376,10.5455,10.5622,139676.8402
2007-09-17 09:50:00,25.22,25.24,25.09,25.14,155655.29622980248,10.5622,10.5706,10.5078,10.5287,155655.2962
2007-09-17 10:00:00,25.14,25.19,25.1,25.12,86535.00897666067,10.5287,10.5496,10.512,10.5203,86535.009
2007-09-17 10:10:00,25.12,25.13,25.07,25.07,82046.67863554756,10.5203,10.5245,10.4994,10.4994,82046.6786
2007-09-17 10:20:00,25.07,25.13,24.99,25.0,152423.69838420107,10.4994,10.5245,10.4659,10.4701,152423.6984
2007-09-17 10:30:00,25.0,25.03,24.91,24.98,90843.80610412924,10.4701,10.4826,10.4324,10.4617,90843.8061
2007-09-17 10:40:00,24.97,25.0,24.93,24.93,58527.82764811489,10.4575,10.4701,10.4408,10.4408,58527.8276
2007-09-17 10:50:00,24.94,24.96,24.81,24.84,115080.78994614002,10.4449,10.4533,10.3905,10.4031,115080.7899
2007-09-17 11:00:00,24.84,24.95,24.84,24.93,51705.565529622974,10.4031,10.4491,10.4031,10.4408,51705.5655
2007-09-17 11:10:00,24.93,25.02,24.9,25.01,93716.33752244164,10.4408,10.4784,10.4282,10.4743,93716.3375
2007-09-17 11:20:00,25.01,25.09,25.01,25.07,45242.3698384201,10.4743,10.5078,10.4743,10.4994,45242.3698
2007-09-17 11:30:00,25.08,25.09,25.04,25.04,32675.04488330341,10.5036,10.5078,10.4868,10.4868,32675.0449
2007-09-17 11:40:00,25.03,25.03,24.91,24.93,57271.09515260322,10.4826,10.4826,10.4324,10.4408,57271.0952
2007-09-17 11:50:00,24.91,24.91,24.84,24.85,58348.294434470365,10.4324,10.4324,10.4031,10.4073,58348.2944
2007-09-17 12:00:00,24.85,24.88,24.84,24.86,93536.80430879712,10.4073,10.4198,10.4031,10.4114,93536.8043
2007-09-17 12:10:00,24.86,24.9,24.86,24.88,49910.23339317773,10.4114,10.4282,10.4114,10.4198,49910.2334
2007-09-17 12:20:00,24.88,24.89,24.86,24.89,23698.384201077195,10.4198,10.424,10.4114,10.424,23698.3842
2007-09-17 12:30:00,24.89,24.94,24.87,24.94,98204.66786355474,10.424,10.4449,10.4156,10.4449,98204.6679
2007-09-17 12:40:00,24.93,24.94,24.91,24.93,37342.90843806104,10.4408,10.4449,10.4324,10.4408,37342.9084
2007-09-17 12:50:00,24.93,24.93,24.86,24.91,33034.11131059245,10.4408,10.4408,10.4114,10.4324,33034.1113
2007-09-17 13:00:00,24.91,24.91,24.79,24.79,89587.07360861757,10.4324,10.4324,10.3821,10.3821,89587.0736
2007-09-17 13:10:00,24.79,24.89,24.79,24.88,47396.76840215439,10.3821,10.424,10.3821,10.4198,47396.7684
2007-09-17 13:20:00,24.88,24.91,24.88,24.9,64811.49012567324,10.4198,10.4324,10.4198,10.4282,64811.4901
2007-09-17 13:30:00,24.91,24.94,24.9,24.93,37701.97486535009,10.4324,10.4449,10.4282,10.4408,37701.9749
2007-09-17 13:40:00,24.92,24.93,24.89,24.91,57989.22800718132,10.4366,10.4408,10.424,10.4324,57989.228
2007-09-17 13:50:00,24.9,24.91,24.89,24.89,34111.3105924596,10.4282,10.4324,10.424,10.424,34111.3106
2007-09-17 14:00:00,24.88,24.93,24.88,24.91,203590.66427289048,10.4198,10.4408,10.4198,10.4324,203590.6643
2007-09-17 14:10:00,24.9,24.93,24.88,24.9,56193.89587073608,10.4282,10.4408,10.4198,10.4282,56193.8959
2007-09-17 14:20:00,24.91,24.96,24.89,24.95,53141.83123877917,10.4324,10.4533,10.424,10.4491,53141.8312
2007-09-17 14:30:00,24.95,25.03,24.94,25.01,95870.73608617592,10.4491,10.4826,10.4449,10.4743,95870.7361
2007-09-17 14:40:00,25.0,25.03,24.99,25.0,50628.36624775583,10.4701,10.4826,10.4659,10.4701,50628.3662
2007-09-17 14:50:00,25.0,25.0,24.95,24.95,39138.24057450628,10.4701,10.4701,10.4491,10.4491,39138.2406
2007-09-17 15:00:00,24.95,24.95,24.91,24.95,31956.91202872531,10.4491,10.4491,10.4324,10.4491,31956.912
2007-09-17 15:10:00,24.96,24.99,24.95,24.96,69479.35368043087,10.4533,10.4659,10.4491,10.4533,69479.3537
2007-09-17 15:20:00,24.95,24.96,24.88,24.93,61400.35906642728,10.4491,10.4533,10.4198,10.4408,61400.3591
2007-09-17 15:30:00,24.92,24.92,24.74,24.79,225493.7163375224,10.4366,10.4366,10.3612,10.3821,225493.7163
2007-09-17 15:40:00,24.79,24.79,24.7,24.76,150987.43267504487,10.3821,10.3821,10.3444,10.3696,150987.4327
2007-09-17 15:50:00,24.76,24.79,24.73,24.78,218132.8545780969,10.3696,10.3821,10.357,10.3779,218132.8546
2007-09-18 09:30:00,24.9,25.12,24.75,24.83,173070.01795332134,10.4282,10.5203,10.3654,10.3989,173070.018
2007-09-18 09:40:00,24.84,25.07,24.84,24.96,105745.06283662475,10.4031,10.4994,10.4031,10.4533,105745.0628
2007-09-18 09:50:00,24.97,25.01,24.94,24.99,61759.42549371633,10.4575,10.4743,10.4449,10.4659,61759.4255
2007-09-18 10:00:00,24.99,25.01,24.95,24.99,43626.57091561938,10.4659,10.4743,10.4491,10.4659,43626.5709
2007-09-18 10:10:00,24.99,25.03,24.98,25.0,167324.95511669657,10.4659,10.4826,10.4617,10.4701,167324.9551
2007-09-18 10:20:00,25.0,25.01,24.99,25.0,75763.01615798922,10.4701,10.4743,10.4659,10.4701,75763.0162
2007-09-18 10:30:00,25.0,25.01,24.99,24.99,52782.76481149012,10.4701,10.4743,10.4659,10.4659,52782.7648
2007-09-18 10:40:00,24.99,25.01,24.98,25.01,34470.37701974865,10.4659,10.4743,10.4617,10.4743,34470.377
2007-09-18 10:50:00,25.0,25.01,24.99,24.99,66606.82226211848,10.4701,10.4743,10.4659,10.4659,66606.8223
2007-09-18 11:00:00,25.0,25.01,24.98,25.01,138240.57450628365,10.4701,10.4743,10.4617,10.4743,138240.5745
2007-09-18 11:10:00,25.01,25.01,24.95,24.95,133572.710951526,10.4743,10.4743,10.4491,10.4491,133572.711
2007-09-18 11:20:00,24.95,24.99,24.94,24.99,40933.57271095152,10.4491,10.4659,10.4449,10.4659,40933.5727
2007-09-18 11:30:00,24.99,24.99,24.94,24.94,38240.57450628366,10.4659,10.4659,10.4449,10.4449,38240.5745
2007-09-18 11:40:00,24.93,24.96,24.93,24.94,35547.576301615794,10.4408,10.4533,10.4408,10.4449,35547.5763
2007-09-18 11:50:00,24.95,24.96,24.93,24.93,37342.90843806104,10.4491,10.4533,10.4408,10.4408,37342.9084
2007-09-18 12:00:00,24.93,24.93,24.82,24.83,45242.3698384201,10.4408,10.4408,10.3947,10.3989,45242.3698
2007-09-18 12:10:00,24.83,24.86,24.82,24.84,44344.70377019748,10.3989,10.4114,10.3947,10.4031,44344.7038
2007-09-18 12:20:00,24.84,24.9,24.83,24.84,45242.3698384201,10.4031,10.4282,10.3989,10.4031,45242.3698
2007-09-18 12:30:00,24.85,24.86,24.83,24.85,64452.42369838419,10.4073,10.4114,10.3989,10.4073,64452.4237
2007-09-18 12:40:00,24.84,24.85,24.81,24.81,35008.97666068222,10.4031,10.4073,10.3905,10.3905,35008.9767
2007-09-18 12:50:00,24.81,24.85,24.8,24.8,26211.849192100533,10.3905,10.4073,10.3863,10.3863,26211.8492
2007-09-18 13:00:00,24.8,24.86,24.79,24.83,44524.236983842005,10.3863,10.4114,10.3821,10.3989,44524.237
2007-09-18 13:10:00,24.83,24.85,24.8,24.83,41472.17235188509,10.3989,10.4073,10.3863,10.3989,41472.1724
2007-09-18 13:20:00,24.84,24.84,24.71,24.73,63913.82405745062,10.4031,10.4031,10.3486,10.357,63913.8241
2007-09-18 13:30:00,24.73,24.74,24.69,24.73,50089.76660682225,10.357,10.3612,10.3402,10.357,50089.7666
2007-09-18 13:40:00,24.73,24.76,24.7,24.7,27289.04847396768,10.357,10.3696,10.3444,10.3444,27289.0485
2007-09-18 13:50:00,24.71,24.73,24.69,24.71,52423.69838420107,10.3486,10.357,10.3402,10.3486,52423.6984
2007-09-18 14:00:00,24.71,24.75,24.59,24.59,83303.41113105923,10.3486,10.3654,10.2984,10.2984,83303.4111
2007-09-18 14:10:00,24.59,24.79,24.51,24.78,132315.97845601433,10.2984,10.3821,10.2649,10.3779,132315.9785
2007-09-18 14:20:00,24.77,24.88,24.71,24.83,243626.5709156193,10.3737,10.4198,10.3486,10.3989,243626.5709
2007-09-18 14:30:00,24.84,25.03,24.84,24.99,239856.3734290844,10.4031,10.4826,10.4031,10.4659,239856.3734
2007-09-18 14:40:00,25.0,25.04,24.98,25.03,161041.2926391382,10.4701,10.4868,10.4617,10.4826,161041.2926
2007-09-18 14:50:00,25.04,25.05,24.94,24.99,45960.5026929982,10.4868,10.491,10.4449,10.4659,45960.5027
2007-09-18 15:00:00,24.99,24.99,24.93,24.98,167863.55475763013,10.4659,10.4659,10.4408,10.4617,167863.5548
2007-09-18 15:10:00,24.98,25.06,24.92,24.98,128725.31418312386,10.4617,10.4952,10.4366,10.4617,128725.3142
2007-09-18 15:20:00,24.98,25.05,24.98,25.0,72351.88509874325,10.4617,10.491,10.4617,10.4701,72351.8851
2007-09-18 15:30:00,25.0,25.01,24.94,24.98,115798.92280071812,10.4701,10.4743,10.4449,10.4617,115798.9228
2007-09-18 15:40:00,24.98,25.12,24.98,25.03,165529.62298025133,10.4617,10.5203,10.4617,10.4826,165529.623
2007-09-18 15:50:00,25.03,25.12,24.98,25.08,316517.0556552962,10.4826,10.5203,10.4617,10.5036,316517.0557
2007-09-19 09:30:00,25.21,25.32,25.2,25.28,89766.60682226211,10.558,10.6041,10.5538,10.5873,89766.6068
2007-09-19 09:40:00,25.26,25.29,25.24,25.26,92459.60502692996,10.579,10.5915,10.5706,10.579,92459.605
2007-09-19 09:50:00,25.25,25.27,25.2,25.2,74147.2172351885,10.5748,10.5831,10.5538,10.5538,74147.2172
2007-09-19 10:00:00,25.2,25.25,25.05,25.07,129802.513464991,10.5538,10.5748,10.491,10.4994,129802.5135
2007-09-19 10:10:00,25.07,25.2,25.07,25.14,55834.82944344703,10.4994,10.5538,10.4994,10.5287,55834.8294
2007-09-19 10:20:00,25.14,25.14,25.07,25.1,53859.96409335727,10.5287,10.5287,10.4994,10.512,53859.9641
2007-09-19 10:30:00,25.1,25.13,25.09,25.1,87253.14183123877,10.512,10.5245,10.5078,10.512,87253.1418
2007-09-19 10:40:00,25.1,25.13,25.05,25.07,40394.97307001795,10.512,10.5245,10.491,10.4994,40394.9731
2007-09-19 10:50:00,25.06,25.15,25.06,25.11,161938.95870736084,10.4952,10.5329,10.4952,10.5161,161938.9587
2007-09-19 11:00:00,25.13,25.17,25.1,25.16,92818.67145421902,10.5245,10.5413,10.512,10.5371,92818.6715
2007-09-19 11:10:00,25.16,25.28,25.15,25.28,54398.56373429084,10.5371,10.5873,10.5329,10.5873,54398.5637
2007-09-19 11:20:00,25.28,25.3,25.22,25.25,490305.2064631956,10.5873,10.5957,10.5622,10.5748,490305.2065
2007-09-19 11:30:00,25.25,25.28,25.25,25.27,47576.30161579892,10.5748,10.5873,10.5748,10.5831,47576.3016
2007-09-19 11:40:00,25.27,25.33,25.26,25.31,50987.43267504488,10.5831,10.6083,10.579,10.5999,50987.4327
2007-09-19 11:50:00,25.32,25.37,25.3,25.34,96768.40215439854,10.6041,10.625,10.5957,10.6125,96768.4022
2007-09-19 12:00:00,25.34,25.35,25.33,25.34,59605.02692998204,10.6125,10.6167,10.6083,10.6125,59605.0269
2007-09-19 12:10:00,25.34,25.35,25.3,25.33,24416.51705565529,10.6125,10.6167,10.5957,10.6083,24416.5171
2007-09-19 12:20:00,25.34,25.4,25.32,25.4,22800.71813285457,10.6125,10.6376,10.6041,10.6376,22800.7181
2007-09-19 12:30:00,25.4,25.48,25.4,25.42,87432.67504488329,10.6376,10.6711,10.6376,10.646,87432.675
2007-09-19 12:40:00,25.41,25.51,25.38,25.49,35008.97666068222,10.6418,10.6837,10.6292,10.6753,35008.9767
2007-09-19 12:50:00,25.5,25.52,25.49,25.51,51885.098743267496,10.6795,10.6878,10.6753,10.6837,51885.0987
2007-09-19 13:00:00,25.51,25.52,25.42,25.48,66247.75583482944,10.6837,10.6878,10.646,10.6711,66247.7558
2007-09-19 13:10:00,25.45,25.54,25.43,25.53,221723.5188509874,10.6585,10.6962,10.6502,10.692,221723.5189
2007-09-19 13:20:00,25.53,25.54,25.51,25.54,131597.84560143625,10.692,10.6962,10.6837,10.6962,131597.8456
2007-09-19 13:30:00,25.54,25.64,25.54,25.61,67863.55475763015,10.6962,10.7381,10.6962,10.7255,67863.5548
2007-09-19 13:40:00,25.6,25.62,25.57,25.59,91561.93895870735,10.7214,10.7297,10.7088,10.7172,91561.939
2007-09-19 13:50:00,25.58,25.59,25.51,25.53,105026.92998204668,10.713,10.7172,10.6837,10.692,105026.93
2007-09-19 14:00:00,25.52,25.67,25.52,25.61,193357.27109515257,10.6878,10.7507,10.6878,10.7255,193357.2711
2007-09-19 14:10:00,25.61,25.63,25.57,25.61,195511.66965888685,10.7255,10.7339,10.7088,10.7255,195511.6697
2007-09-19 14:20:00,25.6,25.66,25.59,25.65,114901.2567324955,10.7214,10.7465,10.7172,10.7423,114901.2567
2007-09-19 14:30:00,25.66,25.66,25.6,25.61,191561.93895870727,10.7465,10.7465,10.7214,10.7255,191561.939
2007-09-19 14:40:00,25.61,25.62,25.58,25.61,142728.90484739674,10.7255,10.7297,10.713,10.7255,142728.9048
2007-09-19 14:50:00,25.6,25.72,25.6,25.71,70736.08617594253,10.7214,10.7716,10.7214,10.7674,70736.0862
2007-09-19 15:00:00,25.71,25.74,25.67,25.74,149192.10053859962,10.7674,10.78,10.7507,10.78,149192.1005
2007-09-19 15:10:00,25.74,25.79,25.73,25.76,94614.00359066426,10.78,10.8009,10.7758,10.7884,94614.0036
2007-09-19 15:20:00,25.76,25.79,25.73,25.77,285637.342908438,10.7884,10.8009,10.7758,10.7925,285637.3429
2007-09-19 15:30:00,25.77,25.77,25.69,25.7,560682.2262118491,10.7925,10.7925,10.759,10.7632,560682.2262
2007-09-19 15:40:00,25.7,25.71,25.62,25.62,138420.10771992817,10.7632,10.7674,10.7297,10.7297,138420.1077
2007-09-19 15:50:00,25.62,25.68,25.62,25.68,259784.56014362653,10.7297,10.7549,10.7297,10.7549,259784.5601
2007-09-20 09:30:00,25.63,25.68,25.48,25.51,28007.181328545776,10.7339,10.7549,10.6711,10.6837,28007.1813
2007-09-20 09:40:00,25.51,25.68,25.47,25.65,35188.509874326744,10.6837,10.7549,10.6669,10.7423,35188.5099
2007-09-20 09:50:00,25.65,25.68,25.63,25.67,59066.427289048464,10.7423,10.7549,10.7339,10.7507,59066.4273
2007-09-20 10:00:00,25.67,25.71,25.66,25.71,53321.36445242369,10.7507,10.7674,10.7465,10.7674,53321.3645
2007-09-20 10:10:00,25.71,25.71,25.69,25.69,56193.89587073608,10.7674,10.7674,10.759,10.759,56193.8959
2007-09-20 10:20:00,25.69,25.73,25.69,25.73,39138.24057450628,10.759,10.7758,10.759,10.7758,39138.2406
2007-09-20 10:30:00,25.71,25.72,25.61,25.63,101974.86535008976,10.7674,10.7716,10.7255,10.7339,101974.8654
2007-09-20 10:40:00,25.62,25.67,25.61,25.61,55475.76301615798,10.7297,10.7507,10.7255,10.7255,55475.763
2007-09-20 10:50:00,25.6,25.67,25.59,25.64,124775.58348294432,10.7214,10.7507,10.7172,10.7381,124775.5835
2007-09-20 11:00:00,25.63,25.64,25.59,25.61,48114.90125673249,10.7339,10.7381,10.7172,10.7255,48114.9013
2007-09-20 11:10:00,25.6,25.62,25.58,25.58,45242.3698384201,10.7214,10.7297,10.713,10.713,45242.3698
2007-09-20 11:20:00,25.58,25.62,25.58,25.62,28545.78096947935,10.713,10.7297,10.713,10.7297,28545.781
2007-09-20 11:30:00,25.62,25.62,25.57,25.59,53500.89766606822,10.7297,10.7297,10.7088,10.7172,53500.8977
2007-09-20 11:40:00,25.6,25.6,25.56,25.57,29622.980251346493,10.7214,10.7214,10.7046,10.7088,29622.9803
2007-09-20 11:50:00,25.57,25.62,25.56,25.59,29443.44703770197,10.7088,10.7297,10.7046,10.7172,29443.447
2007-09-20 12:00:00,25.59,25.62,25.59,25.6,50089.76660682225,10.7172,10.7297,10.7172,10.7214,50089.7666
2007-09-20 12:10:00,25.6,25.62,25.6,25.62,31956.91202872531,10.7214,10.7297,10.7214,10.7297,31956.912
2007-09-20 12:20:00,25.62,25.63,25.57,25.58,72890.48473967683,10.7297,10.7339,10.7088,10.713,72890.4847
2007-09-20 12:30:00,25.58,25.58,25.56,25.57,24236.98384201077,10.713,10.713,10.7046,10.7088,24236.9838
2007-09-20 12:40:00,25.57,25.58,25.56,25.58,23339.31777378815,10.7088,10.713,10.7046,10.713,23339.3178
2007-09-20 12:50:00,25.58,25.64,25.58,25.64,47396.76840215439,10.713,10.7381,10.713,10.7381,47396.7684
2007-09-20 13:00:00,25.62,25.64,25.59,25.6,33752.24416517055,10.7297,10.7381,10.7172,10.7214,33752.2442
2007-09-20 13:10:00,25.62,25.62,25.57,25.6,42728.90484739676,10.7297,10.7297,10.7088,10.7214,42728.9048
2007-09-20 13:20:00,25.6,25.6,25.54,25.56,36804.308797127465,10.7214,10.7214,10.6962,10.7046,36804.3088
2007-09-20 13:30:00,25.55,25.6,25.54,25.6,36086.175942549366,10.7004,10.7214,10.6962,10.7214,36086.1759
2007-09-20 13:40:00,25.61,25.67,25.61,25.64,66965.88868940753,10.7255,10.7507,10.7255,10.7381,66965.8887
2007-09-20 13:50:00,25.65,25.67,25.6,25.67,76122.08258527826,10.7423,10.7507,10.7214,10.7507,76122.0826
2007-09-20 14:00:00,25.67,25.67,25.6,25.62,62477.55834829443,10.7507,10.7507,10.7214,10.7297,62477.5583
2007-09-20 14:10:00,25.61,25.63,25.59,25.62,31238.779174147214,10.7255,10.7339,10.7172,10.7297,31238.7792
2007-09-20 14:20:00,25.62,25.63,25.57,25.57,53500.89766606822,10.7297,10.7339,10.7088,10.7088,53500.8977
2007-09-20 14:30:00,25.59,25.61,25.54,25.57,127648.11490125672,10.7172,10.7255,10.6962,10.7088,127648.1149
2007-09-20 14:40:00,25.57,25.59,25.52,25.54,154219.0305206463,10.7088,10.7172,10.6878,10.6962,154219.0305
2007-09-20 14:50:00,25.54,25.58,25.53,25.56,30879.712746858164,10.6962,10.713,10.692,10.7046,30879.7127
2007-09-20 15:00:00,25.56,25.59,25.53,25.57,59784.56014362656,10.7046,10.7172,10.692,10.7088,59784.5601
2007-09-20 15:10:00,25.57,25.66,25.57,25.63,58348.294434470365,10.7088,10.7465,10.7088,10.7339,58348.2944
2007-09-20 15:20:00,25.63,25.64,25.57,25.59,46499.10233393177,10.7339,10.7381,10.7088,10.7172,46499.1023
2007-09-20 15:30:00,25.58,25.61,25.58,25.59,32854.57809694793,10.713,10.7255,10.713,10.7172,32854.5781
2007-09-20 15:40:00,25.61,25.69,25.61,25.62,103770.197486535,10.7255,10.759,10.7255,10.7297,103770.1975
2007-09-20 15:50:00,25.63,25.65,25.54,25.59,114183.1238779174,10.7339,10.7423,10.6962,10.7172,114183.1239
2007-09-21 09:30:00,25.67,25.73,25.56,25.58,642728.9048473967,10.7507,10.7758,10.7046,10.713,642728.9048
2007-09-21 09:40:00,25.58,25.59,25.52,25.53,20646.319569120285,10.713,10.7172,10.6878,10.692,20646.3196
2007-09-21 09:50:00,25.55,25.61,25.53,25.59,27468.581687612204,10.7004,10.7255,10.692,10.7172,27468.5817
2007-09-21 10:00:00,25.59,25.62,25.59,25.62,31777.378815080785,10.7172,10.7297,10.7172,10.7297,31777.3788
2007-09-21 10:10:00,25.61,25.61,25.57,25.57,34649.91023339317,10.7255,10.7255,10.7088,10.7088,34649.9102
2007-09-21 10:20:00,25.57,25.58,25.54,25.54,11669.658886894074,10.7088,10.713,10.6962,10.6962,11669.6589
2007-09-21 10:30:00,25.54,25.6,25.54,25.59,64452.42369838419,10.6962,10.7214,10.6962,10.7172,64452.4237
2007-09-21 10:40:00,25.59,25.62,25.58,25.62,16876.122082585276,10.7172,10.7297,10.713,10.7297,16876.1221
2007-09-21 10:50:00,25.62,25.62,25.6,25.62,52244.16517055655,10.7297,10.7297,10.7214,10.7297,52244.1652
2007-09-21 11:00:00,25.61,25.62,25.6,25.6,29443.44703770197,10.7255,10.7297,10.7214,10.7214,29443.447
2007-09-21 11:10:00,25.6,25.61,25.58,25.59,71274.68581687611,10.7214,10.7255,10.713,10.7172,71274.6858
2007-09-21 11:20:00,25.6,25.61,25.56,25.59,102333.9317773788,10.7214,10.7255,10.7046,10.7172,102333.9318
2007-09-21 11:30:00,25.59,25.59,25.55,25.57,21364.45242369838,10.7172,10.7172,10.7004,10.7088,21364.4524
2007-09-21 11:40:00,25.57,25.6,25.57,25.59,28366.247755834826,10.7088,10.7214,10.7088,10.7172,28366.2478
2007-09-21 11:50:00,25.59,25.61,25.59,25.59,29443.44703770197,10.7172,10.7255,10.7172,10.7172,29443.447
2007-09-21 12:00:00,25.59,25.6,25.56,25.56,23698.384201077195,10.7172,10.7214,10.7046,10.7046,23698.3842
2007-09-21 12:10:00,25.57,25.58,25.56,25.56,22980.2513464991,10.7088,10.713,10.7046,10.7046,22980.2513
2007-09-21 12:20:00,25.56,25.56,25.52,25.53,47755.83482944344,10.7046,10.7046,10.6878,10.692,47755.8348
2007-09-21 12:30:00,25.53,25.54,25.53,25.54,18491.921005386,10.692,10.6962,10.692,10.6962,18491.921
2007-09-21 12:40:00,25.53,25.56,25.53,25.55,20646.319569120285,10.692,10.7046,10.692,10.7004,20646.3196
2007-09-21 12:50:00,25.56,25.56,25.54,25.54,20825.852782764807,10.7046,10.7046,10.6962,10.6962,20825.8528
2007-09-21 13:00:00,25.55,25.56,25.53,25.54,56732.49551166965,10.7004,10.7046,10.692,10.6962,56732.4955
2007-09-21 13:10:00,25.54,25.55,25.53,25.55,31059.24596050269,10.6962,10.7004,10.692,10.7004,31059.246
2007-09-21 13:20:00,25.54,25.57,25.52,25.52,57271.09515260322,10.6962,10.7088,10.6878,10.6878,57271.0952
2007-09-21 13:30:00,25.52,25.57,25.52,25.57,117235.18850987432,10.6878,10.7088,10.6878,10.7088,117235.1885
2007-09-21 13:40:00,25.56,25.56,25.54,25.54,20466.78635547576,10.7046,10.7046,10.6962,10.6962,20466.7864
2007-09-21 13:50:00,25.54,25.62,25.49,25.51,40754.03949730699,10.6962,10.7297,10.6753,10.6837,40754.0395
2007-09-21 14:00:00,25.51,25.52,25.48,25.52,66247.75583482944,10.6837,10.6878,10.6711,10.6878,66247.7558
2007-09-21 14:10:00,25.51,25.51,25.48,25.5,27468.581687612204,10.6837,10.6837,10.6711,10.6795,27468.5817
2007-09-21 14:20:00,25.49,25.49,25.43,25.43,40933.57271095152,10.6753,10.6753,10.6502,10.6502,40933.5727
2007-09-21 14:30:00,25.43,25.47,25.4,25.41,25852.782764811487,10.6502,10.6669,10.6376,10.6418,25852.7828
2007-09-21 14:40:00,25.4,25.41,25.33,25.38,42190.30520646319,10.6376,10.6418,10.6083,10.6292,42190.3052
2007-09-21 14:50:00,25.38,25.4,25.38,25.38,20825.852782764807,10.6292,10.6376,10.6292,10.6292,20825.8528
2007-09-21 15:00:00,25.38,25.39,25.34,25.38,44703.77019748653,10.6292,10.6334,10.6125,10.6292,44703.7702
2007-09-21 15:10:00,25.38,25.39,25.34,25.38,54398.56373429084,10.6292,10.6334,10.6125,10.6292,54398.5637
2007-09-21 15:20:00,25.38,25.38,25.34,25.35,28725.314183123875,10.6292,10.6292,10.6125,10.6167,28725.3142
2007-09-21 15:30:00,25.35,25.38,25.32,25.38,46858.16876122082,10.6167,10.6292,10.6041,10.6292,46858.1688
2007-09-21 15:40:00,25.38,25.38,25.2,25.23,267145.421903052,10.6292,10.6292,10.5538,10.5664,267145.4219
2007-09-21 15:50:00,25.23,25.25,25.13,25.18,253141.83123877912,10.5664,10.5748,10.5245,10.5455,253141.8312
2007-09-24 09:30:00,25.01,25.1,24.94,25.09,68761.22082585277,10.4743,10.512,10.4449,10.5078,68761.2208
2007-09-24 09:40:00,25.08,25.11,25.03,25.06,102872.53141831236,10.5036,10.5161,10.4826,10.4952,102872.5314
2007-09-24 09:50:00,25.06,25.07,24.98,25.02,51346.49910233392,10.4952,10.4994,10.4617,10.4784,51346.4991
2007-09-24 10:00:00,25.01,25.02,24.96,24.96,57271.09515260322,10.4743,10.4784,10.4533,10.4533,57271.0952
2007-09-24 10:10:00,24.96,24.99,24.91,24.91,66068.2226211849,10.4533,10.4659,10.4324,10.4324,66068.2226
2007-09-24 10:20:00,24.92,25.05,24.9,25.04,97486.53500897664,10.4366,10.491,10.4282,10.4868,97486.535
2007-09-24 10:30:00,25.04,25.04,25.03,25.04,62118.49192100538,10.4868,10.4868,10.4826,10.4868,62118.4919
2007-09-24 10:40:00,25.04,25.04,24.99,25.0,70377.01974865349,10.4868,10.4868,10.4659,10.4701,70377.0197
2007-09-24 10:50:00,25.0,25.0,24.97,24.99,44524.236983842005,10.4701,10.4701,10.4575,10.4659,44524.237
2007-09-24 11:00:00,25.0,25.02,24.99,25.01,51705.565529622974,10.4701,10.4784,10.4659,10.4743,51705.5655
2007-09-24 11:10:00,25.01,25.02,24.98,24.99,48653.50089766606,10.4743,10.4784,10.4617,10.4659,48653.5009
2007-09-24 11:20:00,24.99,25.04,24.98,25.03,41113.10592459604,10.4659,10.4868,10.4617,10.4826,41113.1059
2007-09-24 11:30:00,25.03,25.04,24.99,25.0,61041.29263913823,10.4826,10.4868,10.4659,10.4701,61041.2926
2007-09-24 11:40:00,25.01,25.01,24.98,24.99,54757.63016157989,10.4743,10.4743,10.4617,10.4659,54757.6302
2007-09-24 11:50:00,24.98,24.98,24.94,24.94,92998.20466786354,10.4617,10.4617,10.4449,10.4449,92998.2047
2007-09-24 12:00:00,24.94,25.0,24.94,25.0,36624.77558348294,10.4449,10.4701,10.4449,10.4701,36624.7756
2007-09-24 12:10:00,24.99,25.0,24.91,24.91,77019.74865350088,10.4659,10.4701,10.4324,10.4324,77019.7487
2007-09-24 12:20:00,24.91,24.95,24.91,24.95,31418.31238779173,10.4324,10.4491,10.4324,10.4491,31418.3124
2007-09-24 12:30:00,24.95,24.98,24.92,24.92,57809.69479353679,10.4491,10.4617,10.4366,10.4366,57809.6948
2007-09-24 12:40:00,24.92,24.94,24.91,24.92,43447.037701974856,10.4366,10.4449,10.4324,10.4366,43447.0377
2007-09-24 12:50:00,24.92,24.92,24.89,24.91,34111.3105924596,10.4366,10.4366,10.424,10.4324,34111.3106
2007-09-24 13:00:00,24.91,24.92,24.88,24.89,71992.81867145421,10.4324,10.4366,10.4198,10.424,71992.8187
2007-09-24 13:10:00,24.89,24.89,24.83,24.84,49730.7001795332,10.424,10.424,10.3989,10.4031,49730.7002
2007-09-24 13:20:00,24.84,24.84,24.77,24.77,65888.68940754038,10.4031,10.4031,10.3737,10.3737,65888.6894
2007-09-24 13:30:00,24.77,24.77,24.69,24.73,59784.56014362656,10.3737,10.3737,10.3402,10.357,59784.5601
2007-09-24 13:40:00,24.73,24.75,24.68,24.68,60502.69299820466,10.357,10.3654,10.3361,10.3361,60502.693
2007-09-24 13:50:00,24.69,24.71,24.67,24.69,57809.69479353679,10.3402,10.3486,10.3319,10.3402,57809.6948
2007-09-24 14:00:00,24.68,24.69,24.62,24.66,77199.28186714542,10.3361,10.3402,10.3109,10.3277,77199.2819
2007-09-24 14:10:00,24.66,24.7,24.64,24.7,46499.10233393177,10.3277,10.3444,10.3193,10.3444,46499.1023
2007-09-24 14:20:00,24.7,24.7,24.66,24.66,62118.49192100538,10.3444,10.3444,10.3277,10.3277,62118.4919
2007-09-24 14:30:00,24.65,24.66,24.61,24.64,91921.0053859964,10.3235,10.3277,10.3067,10.3193,91921.0054
2007-09-24 14:40:00,24.64,24.64,24.61,24.62,69120.28725314183,10.3193,10.3193,10.3067,10.3109,69120.2873
2007-09-24 14:50:00,24.64,24.65,24.61,24.63,70736.08617594253,10.3193,10.3235,10.3067,10.3151,70736.0862
2007-09-24 15:00:00,24.63,24.65,24.6,24.61,98743.26750448832,10.3151,10.3235,10.3025,10.3067,98743.2675
2007-09-24 15:10:00,24.62,24.64,24.61,24.64,62657.09156193895,10.3109,10.3193,10.3067,10.3193,62657.0916
2007-09-24 15:20:00,24.64,24.68,24.64,24.65,43985.637342908434,10.3193,10.3361,10.3193,10.3235,43985.6373
2007-09-24 15:30:00,24.65,24.65,24.6,24.6,65888.68940754038,10.3235,10.3235,10.3025,10.3025,65888.6894
2007-09-24 15:40:00,24.61,24.64,24.6,24.64,96588.86894075402,10.3067,10.3193,10.3025,10.3193,96588.8689
2007-09-24 15:50:00,24.64,24.66,24.62,24.65,145601.43626570914,10.3193,10.3277,10.3109,10.3235,145601.4363
2007-09-25 09:30:00,24.51,24.62,24.51,24.6,36265.70915619389,10.2649,10.3109,10.2649,10.3025,36265.7092
2007-09-25 09:40:00,24.6,24.65,24.54,24.65,31059.24596050269,10.3025,10.3235,10.2774,10.3235,31059.246
2007-09-25 09:50:00,24.65,24.77,24.65,24.74,31059.24596050269,10.3235,10.3737,10.3235,10.3612,31059.246
2007-09-25 10:00:00,24.75,24.79,24.62,24.78,34829.443447037695,10.3654,10.3821,10.3109,10.3779,34829.4434
2007-09-25 10:10:00,24.77,24.79,24.73,24.77,29443.44703770197,10.3737,10.3821,10.357,10.3737,29443.447
2007-09-25 10:20:00,24.78,24.78,24.73,24.75,38779.17414721723,10.3779,10.3779,10.357,10.3654,38779.1741
2007-09-25 10:30:00,24.76,24.79,24.73,24.77,36086.175942549366,10.3696,10.3821,10.357,10.3737,36086.1759
2007-09-25 10:40:00,24.77,24.78,24.73,24.74,29443.44703770197,10.3737,10.3779,10.357,10.3612,29443.447
2007-09-25 10:50:00,24.73,24.74,24.7,24.7,18850.987432675043,10.357,10.3612,10.3444,10.3444,18850.9874
2007-09-25 11:00:00,24.7,24.75,24.69,24.75,67684.02154398563,10.3444,10.3654,10.3402,10.3654,67684.0215
2007-09-25 11:10:00,24.75,24.76,24.66,24.7,226032.315978456,10.3654,10.3696,10.3277,10.3444,226032.316
2007-09-25 11:20:00,24.7,24.72,24.64,24.64,113824.05745062834,10.3444,10.3528,10.3193,10.3193,113824.0575
2007-09-25 11:30:00,24.63,24.64,24.56,24.56,47396.76840215439,10.3151,10.3193,10.2858,10.2858,47396.7684
2007-09-25 11:40:00,24.56,24.61,24.56,24.6,39676.84021543985,10.2858,10.3067,10.2858,10.3025,39676.8402
2007-09-25 11:50:00,24.6,24.7,24.6,24.69,173788.15080789942,10.3025,10.3444,10.3025,10.3402,173788.1508
2007-09-25 12:00:00,24.69,24.73,24.67,24.69,82046.67863554756,10.3402,10.357,10.3319,10.3402,82046.6786
2007-09-25 12:10:00,24.7,24.79,24.7,24.77,78096.94793536804,10.3444,10.3821,10.3444,10.3737,78096.9479
2007-09-25 12:20:00,24.78,24.78,24.74,24.74,23877.91741472172,10.3779,10.3779,10.3612,10.3612,23877.9174
2007-09-25 12:30:00,24.74,24.83,24.73,24.74,54219.03052064631,10.3612,10.3989,10.357,10.3612,54219.0305
2007-09-25 12:40:00,24.74,24.77,24.73,24.75,38240.57450628366,10.3612,10.3737,10.357,10.3654,38240.5745
2007-09-25 12:50:00,24.74,24.8,24.74,24.79,40215.43985637342,10.3612,10.3863,10.3612,10.3821,40215.4399
2007-09-25 13:00:00,24.78,24.8,24.78,24.79,69299.82046678635,10.3779,10.3863,10.3779,10.3821,69299.8205
2007-09-25 13:10:00,24.79,24.81,24.78,24.78,61400.35906642728,10.3821,10.3905,10.3779,10.3779,61400.3591
2007-09-25 13:20:00,24.78,24.79,24.78,24.78,28725.314183123875,10.3779,10.3821,10.3779,10.3779,28725.3142
2007-09-25 13:30:00,24.78,24.79,24.78,24.79,43447.037701974856,10.3779,10.3821,10.3779,10.3821,43447.0377
2007-09-25 13:40:00,24.79,24.79,24.67,24.74,127109.51526032314,10.3821,10.3821,10.3319,10.3612,127109.5153
2007-09-25 13:50:00,24.74,24.74,24.66,24.66,39497.30700179533,10.3612,10.3612,10.3277,10.3277,39497.307
2007-09-25 14:00:00,24.66,24.69,24.61,24.62,68581.68761220825,10.3277,10.3402,10.3067,10.3109,68581.6876
2007-09-25 14:10:00,24.62,24.69,24.62,24.67,71095.15260323159,10.3109,10.3402,10.3109,10.3319,71095.1526
2007-09-25 14:20:00,24.68,24.69,24.64,24.68,35008.97666068222,10.3361,10.3402,10.3193,10.3361,35008.9767
2007-09-25 14:30:00,24.68,24.74,24.67,24.71,88868.94075403949,10.3361,10.3612,10.3319,10.3486,88868.9408
2007-09-25 14:40:00,24.7,24.75,24.7,24.73,102872.53141831236,10.3444,10.3654,10.3444,10.357,102872.5314
2007-09-25 14:50:00,24.73,24.87,24.71,24.86,85637.34290843805,10.357,10.4156,10.3486,10.4114,85637.3429
2007-09-25 15:00:00,24.86,24.87,24.79,24.8,39676.84021543985,10.4114,10.4156,10.3821,10.3863,39676.8402
2007-09-25 15:10:00,24.81,24.81,24.79,24.79,54937.16337522441,10.3905,10.3905,10.3821,10.3821,54937.1634
2007-09-25 15:20:00,24.79,24.81,24.79,24.81,53680.43087971274,10.3821,10.3905,10.3821,10.3905,53680.4309
2007-09-25 15:30:00,24.81,24.82,24.79,24.8,51705.565529622974,10.3905,10.3947,10.3821,10.3863,51705.5655
2007-09-25 15:40:00,24.8,24.81,24.79,24.79,157450.62836624772,10.3863,10.3905,10.3821,10.3821,157450.6284
2007-09-25 15:50:00,24.79,24.88,24.79,24.88,117594.25493716336,10.3821,10.4198,10.3821,10.4198,117594.2549
2007-09-26 09:30:00,25.04,25.04,24.95,25.04,28904.8473967684,10.4868,10.4868,10.4491,10.4868,28904.8474
2007-09-26 09:40:00,25.06,25.12,25.03,25.09,38420.10771992818,10.4952,10.5203,10.4826,10.5078,38420.1077
2007-09-26 09:50:00,25.08,25.1,25.03,25.04,82764.81149012566,10.5036,10.512,10.4826,10.4868,82764.8115
2007-09-26 10:00:00,25.02,25.09,25.02,25.08,14362.657091561938,10.4784,10.5078,10.4784,10.5036,14362.6571
2007-09-26 10:10:00,25.07,25.13,25.07,25.08,41292.63913824057,10.4994,10.5245,10.4994,10.5036,41292.6391
2007-09-26 10:20:00,25.08,25.08,25.07,25.07,51885.098743267496,10.5036,10.5036,10.4994,10.4994,51885.0987
2007-09-26 10:30:00,25.07,25.08,25.04,25.08,44703.77019748653,10.4994,10.5036,10.4868,10.5036,44703.7702
2007-09-26 10:40:00,25.08,25.08,25.07,25.07,29084.38061041292,10.5036,10.5036,10.4994,10.4994,29084.3806
2007-09-26 10:50:00,25.07,25.08,25.07,25.08,41292.63913824057,10.4994,10.5036,10.4994,10.5036,41292.6391
2007-09-26 11:00:00,25.08,25.15,25.07,25.12,106283.66247755832,10.5036,10.5329,10.4994,10.5203,106283.6625
2007-09-26 11:10:00,25.13,25.19,25.11,25.15,26211.849192100533,10.5245,10.5496,10.5161,10.5329,26211.8492
2007-09-26 11:20:00,25.15,25.15,25.14,25.14,16876.122082585276,10.5329,10.5329,10.5287,10.5287,16876.1221
2007-09-26 11:30:00,25.13,25.13,25.1,25.12,94973.0700179533,10.5245,10.5245,10.512,10.5203,94973.07
2007-09-26 11:40:00,25.13,25.17,25.13,25.17,43806.10412926391,10.5245,10.5413,10.5245,10.5413,43806.1041
2007-09-26 11:50:00,25.18,25.18,25.12,25.12,36445.242369838415,10.5455,10.5455,10.5203,10.5203,36445.2424
2007-09-26 12:00:00,25.12,25.14,25.12,25.12,37701.97486535009,10.5203,10.5287,10.5203,10.5203,37701.9749
2007-09-26 12:10:00,25.13,25.13,25.12,25.12,14542.19030520646,10.5245,10.5245,10.5203,10.5203,14542.1903
2007-09-26 12:20:00,25.12,25.13,25.12,25.12,26570.915619389583,10.5203,10.5245,10.5203,10.5203,26570.9156
2007-09-26 12:30:00,25.13,25.17,25.12,25.17,61759.42549371633,10.5245,10.5413,10.5203,10.5413,61759.4255
2007-09-26 12:40:00,25.17,25.18,25.1,25.12,22262.118491921003,10.5413,10.5455,10.512,10.5203,22262.1185
2007-09-26 12:50:00,25.13,25.17,25.13,25.16,40215.43985637342,10.5245,10.5413,10.5245,10.5371,40215.4399
2007-09-26 13:00:00,25.16,25.18,25.06,25.06,70017.95332136445,10.5371,10.5455,10.4952,10.4952,70017.9533
2007-09-26 13:10:00,25.08,25.09,25.04,25.04,23698.384201077195,10.5036,10.5078,10.4868,10.4868,23698.3842
2007-09-26 13:20:00,25.04,25.05,25.03,25.04,10053.859964093355,10.4868,10.491,10.4826,10.4868,10053.86
2007-09-26 13:30:00,25.04,25.04,24.98,25.01,25134.64991023339,10.4868,10.4868,10.4617,10.4743,25134.6499
2007-09-26 13:40:00,25.02,25.06,24.98,25.01,39676.84021543985,10.4784,10.4952,10.4617,10.4743,39676.8402
2007-09-26 13:50:00,24.99,25.01,24.98,24.99,122441.65170556551,10.4659,10.4743,10.4617,10.4659,122441.6517
2007-09-26 14:00:00,24.99,24.99,24.93,24.98,59964.093357271086,10.4659,10.4659,10.4408,10.4617,59964.0934
2007-09-26 14:10:00,24.96,24.98,24.95,24.98,29263.913824057447,10.4533,10.4617,10.4491,10.4617,29263.9138
2007-09-26 14:20:00,24.96,24.98,24.94,24.95,36624.77558348294,10.4533,10.4617,10.4449,10.4491,36624.7756
2007-09-26 14:30:00,24.94,24.95,24.93,24.93,40035.9066427289,10.4449,10.4491,10.4408,10.4408,40035.9066
2007-09-26 14:40:00,24.93,24.94,24.91,24.91,15798.92280071813,10.4408,10.4449,10.4324,10.4324,15798.9228
2007-09-26 14:50:00,24.91,24.94,24.9,24.91,17055.6552962298,10.4324,10.4449,10.4282,10.4324,17055.6553
2007-09-26 15:00:00,24.92,24.93,24.88,24.93,28186.7145421903,10.4366,10.4408,10.4198,10.4408,28186.7145
2007-09-26 15:10:00,24.93,24.95,24.88,24.95,55655.29622980251,10.4408,10.4491,10.4198,10.4491,55655.2962
2007-09-26 15:20:00,24.95,25.02,24.93,25.0,88330.34111310591,10.4491,10.4784,10.4408,10.4701,88330.3411
2007-09-26 15:30:00,25.0,25.0,24.9,24.93,39497.30700179533,10.4701,10.4701,10.4282,10.4408,39497.307
2007-09-26 15:40:00,24.93,24.98,24.92,24.98,54937.16337522441,10.4408,10.4617,10.4366,10.4617,54937.1634
2007-09-26 15:50:00,24.99,25.01,24.94,24.96,198384.20107719925,10.4659,10.4743,10.4449,10.4533,198384.2011
2007-09-27 09:30:00,25.13,25.17,25.07,25.07,8438.061041292638,10.5245,10.5413,10.4994,10.4994,8438.061
2007-09-27 09:40:00,25.08,25.15,24.97,25.0,15978.456014362657,10.5036,10.5329,10.4575,10.4701,15978.456
2007-09-27 09:50:00,25.0,25.11,25.0,25.05,18850.987432675043,10.4701,10.5161,10.4701,10.491,18850.9874
2007-09-27 10:00:00,25.02,25.2,24.98,25.08,54937.16337522441,10.4784,10.5538,10.4617,10.5036,54937.1634
2007-09-27 10:10:00,25.05,25.05,24.98,25.01,21184.919210053857,10.491,10.491,10.4617,10.4743,21184.9192
2007-09-27 10:20:00,25.02,25.05,25.01,25.02,19210.05385996409,10.4784,10.491,10.4743,10.4784,19210.0539
2007-09-27 10:30:00,25.02,25.12,25.02,25.09,56373.4290843806,10.4784,10.5203,10.4784,10.5078,56373.4291
2007-09-27 10:40:00,25.08,25.14,25.08,25.14,26570.915619389583,10.5036,10.5287,10.5036,10.5287,26570.9156
2007-09-27 10:50:00,25.13,25.19,25.1,25.16,77378.81508078994,10.5245,10.5496,10.512,10.5371,77378.8151
2007-09-27 11:00:00,25.14,25.14,25.07,25.11,36445.242369838415,10.5287,10.5287,10.4994,10.5161,36445.2424
2007-09-27 11:10:00,25.1,25.12,25.05,25.08,21005.38599640933,10.512,10.5203,10.491,10.5036,21005.386
2007-09-27 11:20:00,25.08,25.08,25.01,25.05,25493.71633752244,10.5036,10.5036,10.4743,10.491,25493.7163
2007-09-27 11:30:00,25.04,25.1,25.04,25.1,14542.19030520646,10.4868,10.512,10.4868,10.512,14542.1903
2007-09-27 11:40:00,25.1,25.12,25.09,25.12,25673.24955116696,10.512,10.5203,10.5078,10.5203,25673.2496
2007-09-27 11:50:00,25.1,25.19,25.07,25.16,304129.263913824,10.512,10.5496,10.4994,10.5371,304129.2639
2007-09-27 12:00:00,25.15,25.19,25.13,25.13,67145.42190305206,10.5329,10.5496,10.5245,10.5245,67145.4219
2007-09-27 12:10:00,25.14,25.17,25.1,25.13,116696.58886894071,10.5287,10.5413,10.512,10.5245,116696.5889
2007-09-27 12:20:00,25.11,25.13,25.1,25.1,15619.389587073609,10.5161,10.5245,10.512,10.512,15619.3896
2007-09-27 12:30:00,25.11,25.13,25.1,25.1,12208.258527827646,10.5161,10.5245,10.512,10.512,12208.2585
2007-09-27 12:40:00,25.1,25.11,25.09,25.09,7360.861759425493,10.512,10.5161,10.5078,10.5078,7360.8618
2007-09-27 12:50:00,25.09,25.11,25.07,25.07,12028.725314183122,10.5078,10.5161,10.4994,10.4994,12028.7253
2007-09-27 13:00:00,25.07,25.11,25.05,25.08,59605.02692998204,10.4994,10.5161,10.491,10.5036,59605.0269
2007-09-27 13:10:00,25.09,25.09,25.07,25.08,19030.520646319565,10.5078,10.5078,10.4994,10.5036,19030.5206
2007-09-27 13:20:00,25.07,25.08,24.99,24.99,19389.58707360861,10.4994,10.5036,10.4659,10.4659,19389.5871
2007-09-27 13:30:00,25.0,25.03,25.0,25.02,33931.77737881507,10.4701,10.4826,10.4701,10.4784,33931.7774
2007-09-27 13:40:00,25.01,25.05,24.99,25.04,25134.64991023339,10.4743,10.491,10.4659,10.4868,25134.6499
2007-09-27 13:50:00,25.05,25.08,25.04,25.05,16876.122082585276,10.491,10.5036,10.4868,10.491,16876.1221
2007-09-27 14:00:00,25.05,25.07,25.04,25.05,15619.389587073609,10.491,10.4994,10.4868,10.491,15619.3896
2007-09-27 14:10:00,25.05,25.05,25.01,25.01,13105.924596050269,10.491,10.491,10.4743,10.4743,13105.9246
2007-09-27 14:20:00,25.01,25.04,25.0,25.0,28725.314183123875,10.4743,10.4868,10.4701,10.4701,28725.3142
2007-09-27 14:30:00,25.0,25.02,24.96,24.98,22621.18491921005,10.4701,10.4784,10.4533,10.4617,22621.1849
2007-09-27 14:40:00,24.97,24.97,24.93,24.95,16696.58886894075,10.4575,10.4575,10.4408,10.4491,16696.5889
2007-09-27 14:50:00,24.94,24.95,24.94,24.94,38779.17414721723,10.4449,10.4491,10.4449,10.4449,38779.1741
2007-09-27 15:00:00,24.94,24.96,24.94,24.94,46499.10233393177,10.4449,10.4533,10.4449,10.4449,46499.1023
2007-09-27 15:10:00,24.95,24.98,24.94,24.98,37522.44165170556,10.4491,10.4617,10.4449,10.4617,37522.4417
2007-09-27 15:20:00,24.97,24.99,24.93,24.94,39856.37342908437,10.4575,10.4659,10.4408,10.4449,39856.3734
2007-09-27 15:30:00,24.93,24.94,24.91,24.93,42549.37163375224,10.4408,10.4449,10.4324,10.4408,42549.3716
2007-09-27 15:40:00,24.93,24.93,24.91,24.93,80969.47935368042,10.4408,10.4408,10.4324,10.4408,80969.4794
2007-09-27 15:50:00,24.93,24.97,24.91,24.97,98204.66786355474,10.4408,10.4575,10.4324,10.4575,98204.6679
2007-09-28 09:30:00,24.87,24.98,24.85,24.93,55296.22980251346,10.4156,10.4617,10.4073,10.4408,55296.2298
2007-09-28 09:40:00,24.93,24.98,24.9,24.98,57809.69479353679,10.4408,10.4617,10.4282,10.4617,57809.6948
2007-09-28 09:50:00,24.98,24.98,24.88,24.88,43447.037701974856,10.4617,10.4617,10.4198,10.4198,43447.0377
2007-09-28 10:00:00,24.9,24.93,24.84,24.89,78994.61400359066,10.4282,10.4408,10.4031,10.424,78994.614
2007-09-28 10:10:00,24.87,24.89,24.8,24.83,25314.183123877912,10.4156,10.424,10.3863,10.3989,25314.1831
2007-09-28 10:20:00,24.83,24.87,24.79,24.8,33213.64452423698,10.3989,10.4156,10.3821,10.3863,33213.6445
2007-09-28 10:30:00,24.79,24.83,24.73,24.83,33034.11131059245,10.3821,10.3989,10.357,10.3989,33034.1113
2007-09-28 10:40:00,24.81,24.84,24.76,24.82,24416.51705565529,10.3905,10.4031,10.3696,10.3947,24416.5171
2007-09-28 10:50:00,24.83,24.84,24.82,24.83,36445.242369838415,10.3989,10.4031,10.3947,10.3989,36445.2424
2007-09-28 11:00:00,24.83,24.84,24.77,24.8,40574.50628366247,10.3989,10.4031,10.3737,10.3863,40574.5063
2007-09-28 11:10:00,24.79,24.81,24.78,24.81,12746.85816876122,10.3821,10.3905,10.3779,10.3905,12746.8582
2007-09-28 11:20:00,24.81,24.83,24.77,24.78,92100.53859964092,10.3905,10.3989,10.3737,10.3779,92100.5386
2007-09-28 11:30:00,24.78,24.79,24.75,24.76,26032.31597845601,10.3779,10.3821,10.3654,10.3696,26032.316
2007-09-28 11:40:00,24.75,24.81,24.73,24.78,48114.90125673249,10.3654,10.3905,10.357,10.3779,48114.9013
2007-09-28 11:50:00,24.76,24.8,24.76,24.8,44524.236983842005,10.3696,10.3863,10.3696,10.3863,44524.237
2007-09-28 12:00:00,24.79,24.79,24.78,24.79,15978.456014362657,10.3821,10.3821,10.3779,10.3821,15978.456
2007-09-28 12:10:00,24.78,24.79,24.77,24.78,14901.256732495507,10.3779,10.3821,10.3737,10.3779,14901.2567
2007-09-28 12:20:00,24.78,24.8,24.78,24.79,19210.05385996409,10.3779,10.3863,10.3779,10.3821,19210.0539
2007-09-28 12:30:00,24.78,24.82,24.73,24.73,45242.3698384201,10.3779,10.3947,10.357,10.357,45242.3698
2007-09-28 12:40:00,24.73,24.74,24.69,24.7,14901.256732495507,10.357,10.3612,10.3402,10.3444,14901.2567
2007-09-28 12:50:00,24.7,24.74,24.7,24.71,15439.856373429082,10.3444,10.3612,10.3444,10.3486,15439.8564
2007-09-28 13:00:00,24.73,24.73,24.68,24.68,54578.09694793536,10.357,10.357,10.3361,10.3361,54578.0969
2007-09-28 13:10:00,24.68,24.75,24.66,24.75,37701.97486535009,10.3361,10.3654,10.3277,10.3654,37701.9749
2007-09-28 13:20:00,24.75,24.75,24.64,24.68,46319.56912028725,10.3654,10.3654,10.3193,10.3361,46319.5691
2007-09-28 13:30:00,24.7,24.72,24.66,24.7,63016.157989228,10.3444,10.3528,10.3277,10.3444,63016.158
2007-09-28 13:40:00,24.68,24.7,24.66,24.66,26211.849192100533,10.3361,10.3444,10.3277,10.3277,26211.8492
2007-09-28 13:50:00,24.66,24.69,24.66,24.69,29802.51346499101,10.3277,10.3402,10.3277,10.3402,29802.5135
2007-09-28 14:00:00,24.69,24.72,24.66,24.67,40574.50628366247,10.3402,10.3528,10.3277,10.3319,40574.5063
2007-09-28 14:10:00,24.67,24.68,24.6,24.6,36624.77558348294,10.3319,10.3361,10.3025,10.3025,36624.7756
2007-09-28 14:20:00,24.61,24.64,24.61,24.61,30341.1131059246,10.3067,10.3193,10.3067,10.3067,30341.1131
2007-09-28 14:30:00,24.61,24.62,24.59,24.62,56732.49551166965,10.3067,10.3109,10.2984,10.3109,56732.4955
2007-09-28 14:40:00,24.62,24.66,24.58,24.58,171274.6858168761,10.3109,10.3277,10.2942,10.2942,171274.6858
2007-09-28 14:50:00,24.57,24.6,24.56,24.59,35547.576301615794,10.29,10.3025,10.2858,10.2984,35547.5763
2007-09-28 15:00:00,24.59,24.6,24.56,24.57,56014.36265709155,10.2984,10.3025,10.2858,10.29,56014.3627
2007-09-28 15:10:00,24.56,24.57,24.52,24.55,23877.91741472172,10.2858,10.29,10.269,10.2816,23877.9174
2007-09-28 15:20:00,24.55,24.57,24.54,24.56,26211.849192100533,10.2816,10.29,10.2774,10.2858,26211.8492
2007-09-28 15:30:00,24.56,24.57,24.54,24.57,75583.4829443447,10.2858,10.29,10.2774,10.29,75583.4829
2007-09-28 15:40:00,24.56,24.63,24.56,24.62,69838.42010771991,10.2858,10.3151,10.2858,10.3109,69838.4201
2007-09-28 15:50:00,24.62,24.7,24.61,24.69,169838.4201077199,10.3109,10.3444,10.3067,10.3402,169838.4201
2007-10-01 09:30:00,24.9,24.9,24.79,24.88,47755.83482944344,10.4282,10.4282,10.3821,10.4198,47755.8348
2007-10-01 09:40:00,24.88,24.93,24.84,24.93,26391.38240574506,10.4198,10.4408,10.4031,10.4408,26391.3824
2007-10-01 09:50:00,24.93,24.93,24.88,24.88,9156.193895870734,10.4408,10.4408,10.4198,10.4198,9156.1939
2007-10-01 10:00:00,24.9,24.95,24.87,24.9,39138.24057450628,10.4282,10.4491,10.4156,10.4282,39138.2406
2007-10-01 10:10:00,24.9,24.9,24.87,24.88,29443.44703770197,10.4282,10.4282,10.4156,10.4198,29443.447
2007-10-01 10:20:00,24.89,24.9,24.87,24.89,41113.10592459604,10.424,10.4282,10.4156,10.424,41113.1059
2007-10-01 10:30:00,24.88,24.89,24.82,24.84,47755.83482944344,10.4198,10.424,10.3947,10.4031,47755.8348
2007-10-01 10:40:00,24.84,24.84,24.72,24.72,67145.42190305206,10.4031,10.4031,10.3528,10.3528,67145.4219
2007-10-01 10:50:00,24.73,24.73,24.66,24.68,26570.915619389583,10.357,10.357,10.3277,10.3361,26570.9156
2007-10-01 11:00:00,24.68,24.7,24.64,24.66,24416.51705565529,10.3361,10.3444,10.3193,10.3277,24416.5171
2007-10-01 11:10:00,24.66,24.68,24.65,24.66,7719.928186714541,10.3277,10.3361,10.3235,10.3277,7719.9282
2007-10-01 11:20:00,24.66,24.73,24.65,24.72,26570.915619389583,10.3277,10.357,10.3235,10.3528,26570.9156
2007-10-01 11:30:00,24.73,24.76,24.69,24.69,41292.63913824057,10.357,10.3696,10.3402,10.3402,41292.6391
2007-10-01 11:40:00,24.69,24.7,24.64,24.66,54398.56373429084,10.3402,10.3444,10.3193,10.3277,54398.5637
2007-10-01 11:50:00,24.66,24.7,24.63,24.69,75763.01615798922,10.3277,10.3444,10.3151,10.3402,75763.0162
2007-10-01 12:00:00,24.7,24.73,24.69,24.73,28007.181328545776,10.3444,10.357,10.3402,10.357,28007.1813
2007-10-01 12:10:00,24.71,24.72,24.62,24.65,56014.36265709155,10.3486,10.3528,10.3109,10.3235,56014.3627
2007-10-01 12:20:00,24.66,24.69,24.65,24.66,59605.02692998204,10.3277,10.3402,10.3235,10.3277,59605.0269
2007-10-01 12:30:00,24.66,24.66,24.64,24.65,26750.44883303411,10.3277,10.3277,10.3193,10.3235,26750.4488
2007-10-01 12:40:00,24.65,24.66,24.61,24.61,49012.56732495511,10.3235,10.3277,10.3067,10.3067,49012.5673
2007-10-01 12:50:00,24.61,24.65,24.61,24.63,23518.85098743267,10.3067,10.3235,10.3067,10.3151,23518.851
2007-10-01 13:00:00,24.64,24.69,24.64,24.65,547396.7684021543,10.3193,10.3402,10.3193,10.3235,547396.7684
2007-10-01 13:10:00,24.64,24.67,24.61,24.66,67504.4883303411,10.3193,10.3319,10.3067,10.3277,67504.4883
2007-10-01 13:20:00,24.66,24.69,24.62,24.67,62657.09156193895,10.3277,10.3402,10.3109,10.3319,62657.0916
2007-10-01 13:30:00,24.67,24.69,24.62,24.64,55475.76301615798,10.3319,10.3402,10.3109,10.3193,55475.763
2007-10-01 13:40:00,24.64,24.65,24.61,24.63,94973.0700179533,10.3193,10.3235,10.3067,10.3151,94973.07
2007-10-01 13:50:00,24.62,24.65,24.62,24.65,26570.915619389583,10.3109,10.3235,10.3109,10.3235,26570.9156
2007-10-01 14:00:00,24.65,24.65,24.61,24.62,616517.0556552962,10.3235,10.3235,10.3067,10.3109,616517.0557
2007-10-01 14:10:00,24.63,24.64,24.61,24.62,59964.093357271086,10.3151,10.3193,10.3067,10.3109,59964.0934
2007-10-01 14:20:00,24.62,24.65,24.62,24.62,206642.72890484732,10.3109,10.3235,10.3109,10.3109,206642.7289
2007-10-01 14:30:00,24.61,24.63,24.61,24.62,63554.75763016157,10.3067,10.3151,10.3067,10.3109,63554.7576
2007-10-01 14:40:00,24.62,24.65,24.61,24.62,83303.41113105923,10.3109,10.3235,10.3067,10.3109,83303.4111
2007-10-01 14:50:00,24.62,24.66,24.62,24.62,84380.61041292638,10.3109,10.3277,10.3109,10.3109,84380.6104
2007-10-01 15:00:00,24.63,24.65,24.62,24.64,356912.0287253141,10.3151,10.3235,10.3109,10.3193,356912.0287
2007-10-01 15:10:00,24.64,24.66,24.61,24.64,549910.2333931776,10.3193,10.3277,10.3067,10.3193,549910.2334
2007-10-01 15:20:00,24.64,24.64,24.59,24.61,338240.5745062836,10.3193,10.3193,10.2984,10.3067,338240.5745
2007-10-01 15:30:00,24.62,24.62,24.55,24.56,417055.65529622976,10.3109,10.3109,10.2816,10.2858,417055.6553
2007-10-01 15:40:00,24.56,24.67,24.56,24.62,157091.56193895868,10.2858,10.3319,10.2858,10.3109,157091.5619
2007-10-01 15:50:00,24.63,24.68,24.62,24.64,138958.70736086174,10.3151,10.3361,10.3109,10.3193,138958.7074
2007-10-02 09:30:00,24.67,24.67,24.59,24.6,239497.3070017953,10.3319,10.3319,10.2984,10.3025,239497.307
2007-10-02 09:40:00,24.62,24.7,24.6,24.67,46499.10233393177,10.3109,10.3444,10.3025,10.3319,46499.1023
2007-10-02 09:50:00,24.68,24.73,24.68,24.71,32315.97845601436,10.3361,10.357,10.3361,10.3486,32315.9785
2007-10-02 10:00:00,24.71,24.71,24.57,24.62,62298.0251346499,10.3486,10.3486,10.29,10.3109,62298.0251
2007-10-02 10:10:00,24.62,24.68,24.61,24.64,61400.35906642728,10.3109,10.3361,10.3067,10.3193,61400.3591
2007-10-02 10:20:00,24.66,24.67,24.57,24.57,25493.71633752244,10.3277,10.3319,10.29,10.29,25493.7163
2007-10-02 10:30:00,24.58,24.64,24.57,24.62,138599.6409335727,10.2942,10.3193,10.29,10.3109,138599.6409
2007-10-02 10:40:00,24.64,24.74,24.63,24.7,33752.24416517055,10.3193,10.3612,10.3151,10.3444,33752.2442
2007-10-02 10:50:00,24.71,24.78,24.71,24.78,23339.31777378815,10.3486,10.3779,10.3486,10.3779,23339.3178
2007-10-02 11:00:00,24.78,24.78,24.75,24.75,10233.39317773788,10.3779,10.3779,10.3654,10.3654,10233.3932
2007-10-02 11:10:00,24.75,24.79,24.75,24.78,10592.459605026928,10.3654,10.3821,10.3654,10.3779,10592.4596
2007-10-02 11:20:00,24.77,24.79,24.76,24.78,17055.6552962298,10.3737,10.3821,10.3696,10.3779,17055.6553
2007-10-02 11:30:00,24.77,24.77,24.75,24.76,8438.061041292638,10.3737,10.3737,10.3654,10.3696,8438.061
2007-10-02 11:40:00,24.76,24.76,24.64,24.64,42728.90484739676,10.3696,10.3696,10.3193,10.3193,42728.9048
2007-10-02 11:50:00,24.64,24.65,24.62,24.62,13824.057450628365,10.3193,10.3235,10.3109,10.3109,13824.0575
2007-10-02 12:00:00,24.62,24.67,24.62,24.67,42908.438061041285,10.3109,10.3319,10.3109,10.3319,42908.4381
2007-10-02 12:10:00,24.66,24.74,24.66,24.73,36265.70915619389,10.3277,10.3612,10.3277,10.357,36265.7092
2007-10-02 12:20:00,24.73,24.74,24.68,24.68,18491.921005386,10.357,10.3612,10.3361,10.3361,18491.921
2007-10-02 12:30:00,24.68,24.7,24.67,24.69,31059.24596050269,10.3361,10.3444,10.3319,10.3402,31059.246
2007-10-02 12:40:00,24.7,24.76,24.65,24.75,95152.60323159784,10.3444,10.3696,10.3235,10.3654,95152.6032
2007-10-02 12:50:00,24.75,24.76,24.73,24.76,19569.12028725314,10.3654,10.3696,10.357,10.3696,19569.1203
2007-10-02 13:00:00,24.76,24.78,24.75,24.78,17235.188509874326,10.3696,10.3779,10.3654,10.3779,17235.1885
2007-10-02 13:10:00,24.78,24.79,24.75,24.75,15619.389587073609,10.3779,10.3821,10.3654,10.3654,15619.3896
2007-10-02 13:20:00,24.76,24.79,24.73,24.76,94254.93716337522,10.3696,10.3821,10.357,10.3696,94254.9372
2007-10-02 13:30:00,24.76,24.78,24.73,24.74,75044.88330341112,10.3696,10.3779,10.357,10.3612,75044.8833
2007-10-02 13:40:00,24.73,24.74,24.67,24.67,69838.42010771991,10.357,10.3612,10.3319,10.3319,69838.4201
2007-10-02 13:50:00,24.67,24.75,24.67,24.75,59245.960502692986,10.3319,10.3654,10.3319,10.3654,59245.9605
2007-10-02 14:00:00,24.75,24.78,24.69,24.69,91921.0053859964,10.3654,10.3779,10.3402,10.3402,91921.0054
2007-10-02 14:10:00,24.69,24.73,24.65,24.66,105745.06283662475,10.3402,10.357,10.3235,10.3277,105745.0628
2007-10-02 14:20:00,24.67,24.71,24.62,24.71,42728.90484739676,10.3319,10.3486,10.3109,10.3486,42728.9048
2007-10-02 14:30:00,24.71,24.75,24.66,24.66,64811.49012567324,10.3486,10.3654,10.3277,10.3277,64811.4901
2007-10-02 14:40:00,24.68,24.72,24.66,24.68,50807.89946140035,10.3361,10.3528,10.3277,10.3361,50807.8995
2007-10-02 14:50:00,24.68,24.69,24.64,24.66,62298.0251346499,10.3361,10.3402,10.3193,10.3277,62298.0251
2007-10-02 15:00:00,24.66,24.7,24.65,24.69,161220.82585278273,10.3277,10.3444,10.3235,10.3402,161220.8259
2007-10-02 15:10:00,24.68,24.69,24.66,24.68,46858.16876122082,10.3361,10.3402,10.3277,10.3361,46858.1688
2007-10-02 15:20:00,24.66,24.69,24.66,24.68,85457.80969479353,10.3277,10.3402,10.3277,10.3361,85457.8097
2007-10-02 15:30:00,24.68,24.73,24.68,24.7,36265.70915619389,10.3361,10.357,10.3361,10.3444,36265.7092
2007-10-02 15:40:00,24.7,24.74,24.68,24.74,83662.47755834828,10.3444,10.3612,10.3361,10.3612,83662.4776
2007-10-02 15:50:00,24.74,24.76,24.68,24.71,51346.49910233392,10.3612,10.3696,10.3361,10.3486,51346.4991
2007-10-03 09:30:00,24.51,24.77,24.51,24.67,501615.79892280063,10.2649,10.3737,10.2649,10.3319,501615.7989
2007-10-03 09:40:00,24.67,24.73,24.55,24.56,74865.3500897666,10.3319,10.357,10.2816,10.2858,74865.3501
2007-10-03 09:50:00,24.56,24.57,24.51,24.51,46858.16876122082,10.2858,10.29,10.2649,10.2649,46858.1688
2007-10-03 10:00:00,24.52,24.69,24.51,24.64,585278.2764811489,10.269,10.3402,10.2649,10.3193,585278.2765
2007-10-03 10:10:00,24.64,24.64,24.48,24.54,165170.55655296228,10.3193,10.3193,10.2523,10.2774,165170.5566
2007-10-03 10:20:00,24.54,24.61,24.49,24.5,77917.4147217235,10.2774,10.3067,10.2565,10.2607,77917.4147
2007-10-03 10:30:00,24.5,24.53,24.35,24.36,130161.57989228005,10.2607,10.2732,10.1978,10.202,130161.5799
2007-10-03 10:40:00,24.36,24.42,24.35,24.37,94614.00359066426,10.202,10.2272,10.1978,10.2062,94614.0036
2007-10-03 10:50:00,24.38,24.42,24.36,24.4,198922.8007181328,10.2104,10.2272,10.202,10.2188,198922.8007
2007-10-03 11:00:00,24.4,24.54,24.37,24.5,281687.6122082585,10.2188,10.2774,10.2062,10.2607,281687.6122
2007-10-03 11:10:00,24.5,24.56,24.47,24.54,112746.8581687612,10.2607,10.2858,10.2481,10.2774,112746.8582
2007-10-03 11:20:00,24.55,24.57,24.54,24.56,57989.22800718132,10.2816,10.29,10.2774,10.2858,57989.228
2007-10-03 11:30:00,24.56,24.59,24.52,24.58,102692.99820466783,10.2858,10.2984,10.269,10.2942,102692.9982
2007-10-03 11:40:00,24.58,24.63,24.57,24.6,106822.26211849193,10.2942,10.3151,10.29,10.3025,106822.2621
2007-10-03 11:50:00,24.6,24.8,24.59,24.73,190305.20646319567,10.3025,10.3863,10.2984,10.357,190305.2065
2007-10-03 12:00:00,24.71,24.71,24.63,24.68,73608.61759425493,10.3486,10.3486,10.3151,10.3361,73608.6176
2007-10-03 12:10:00,24.68,24.73,24.64,24.72,156732.49551166964,10.3361,10.357,10.3193,10.3528,156732.4955
2007-10-03 12:20:00,24.73,24.78,24.73,24.74,34649.91023339317,10.357,10.3779,10.357,10.3612,34649.9102
2007-10-03 12:30:00,24.75,24.81,24.73,24.73,128186.71454219028,10.3654,10.3905,10.357,10.357,128186.7145
2007-10-03 12:40:00,24.73,24.74,24.66,24.66,154937.1633752244,10.357,10.3612,10.3277,10.3277,154937.1634
2007-10-03 12:50:00,24.67,24.69,24.64,24.66,44344.70377019748,10.3319,10.3402,10.3193,10.3277,44344.7038
2007-10-03 13:00:00,24.68,24.74,24.66,24.7,91023.33931777376,10.3361,10.3612,10.3277,10.3444,91023.3393
2007-10-03 13:10:00,24.71,24.75,24.7,24.73,88509.87432675043,10.3486,10.3654,10.3444,10.357,88509.8743
2007-10-03 13:20:00,24.73,24.75,24.72,24.73,135547.57630161577,10.357,10.3654,10.3528,10.357,135547.5763
2007-10-03 13:30:00,24.73,24.79,24.73,24.76,165170.55655296228,10.357,10.3821,10.357,10.3696,165170.5566
2007-10-03 13:40:00,24.77,24.78,24.71,24.71,217594.2549371633,10.3737,10.3779,10.3486,10.3486,217594.2549
2007-10-03 13:50:00,24.71,24.73,24.69,24.7,119748.65350089764,10.3486,10.357,10.3402,10.3444,119748.6535
2007-10-03 14:00:00,24.7,24.7,24.53,24.57,248294.434470377,10.3444,10.3444,10.2732,10.29,248294.4345
2007-10-03 14:10:00,24.58,24.73,24.56,24.63,502513.4649910232,10.2942,10.357,10.2858,10.3151,502513.465
2007-10-03 14:20:00,24.64,24.68,24.63,24.65,83842.0107719928,10.3193,10.3361,10.3151,10.3235,83842.0108
2007-10-03 14:30:00,24.65,24.66,24.57,24.59,85098.74326750447,10.3235,10.3277,10.29,10.2984,85098.7433
2007-10-03 14:40:00,24.58,24.61,24.56,24.57,229263.9138240574,10.2942,10.3067,10.2858,10.29,229263.9138
2007-10-03 14:50:00,24.57,24.7,24.55,24.66,265529.6229802513,10.29,10.3444,10.2816,10.3277,265529.623
2007-10-03 15:00:00,24.67,24.67,24.61,24.65,132854.57809694792,10.3319,10.3319,10.3067,10.3235,132854.5781
2007-10-03 15:10:00,24.64,24.65,24.57,24.59,78994.61400359066,10.3193,10.3235,10.29,10.2984,78994.614
2007-10-03 15:20:00,24.59,24.62,24.55,24.61,248294.434470377,10.2984,10.3109,10.2816,10.3067,248294.4345
2007-10-03 15:30:00,24.61,24.65,24.56,24.65,127648.11490125672,10.3067,10.3235,10.2858,10.3235,127648.1149
2007-10-03 15:40:00,24.64,24.66,24.59,24.63,179533.21364452422,10.3193,10.3277,10.2984,10.3151,179533.2136
2007-10-03 15:50:00,24.61,24.64,24.59,24.59,164452.42369838417,10.3067,10.3193,10.2984,10.2984,164452.4237
2007-10-04 09:30:00,24.73,24.84,24.66,24.84,49910.23339317773,10.357,10.4031,10.3277,10.4031,49910.2334
2007-10-04 09:40:00,24.84,24.86,24.73,24.73,73608.61759425493,10.4031,10.4114,10.357,10.357,73608.6176
2007-10-04 09:50:00,24.73,24.78,24.71,24.78,46140.03590664272,10.357,10.3779,10.3486,10.3779,46140.0359
2007-10-04 10:00:00,24.77,24.78,24.74,24.76,77737.88150807898,10.3737,10.3779,10.3612,10.3696,77737.8815
2007-10-04 10:10:00,24.79,24.81,24.77,24.78,433752.2441651705,10.3821,10.3905,10.3737,10.3779,433752.2442
2007-10-04 10:20:00,24.79,24.8,24.74,24.76,59245.960502692986,10.3821,10.3863,10.3612,10.3696,59245.9605
2007-10-04 10:30:00,24.77,24.78,24.73,24.75,97127.4685816876,10.3737,10.3779,10.357,10.3654,97127.4686
2007-10-04 10:40:00,24.74,24.79,24.72,24.78,46140.03590664272,10.3612,10.3821,10.3528,10.3779,46140.0359
2007-10-04 10:50:00,24.78,24.82,24.74,24.8,247396.76840215435,10.3779,10.3947,10.3612,10.3863,247396.7684
2007-10-04 11:00:00,24.8,24.81,24.78,24.79,97666.06822262116,10.3863,10.3905,10.3779,10.3821,97666.0682
2007-10-04 11:10:00,24.78,24.81,24.77,24.79,46678.6355475763,10.3779,10.3905,10.3737,10.3821,46678.6355
2007-10-04 11:20:00,24.78,24.79,24.76,24.79,50628.36624775583,10.3779,10.3821,10.3696,10.3821,50628.3662
2007-10-04 11:30:00,24.79,24.85,24.78,24.84,113464.9910233393,10.3821,10.4073,10.3779,10.4031,113464.991
2007-10-04 11:40:00,24.84,24.85,24.82,24.84,78815.08078994612,10.4031,10.4073,10.3947,10.4031,78815.0808
2007-10-04 11:50:00,24.84,24.86,24.83,24.84,36983.84201077199,10.4031,10.4114,10.3989,10.4031,36983.842
2007-10-04 12:00:00,24.84,24.84,24.83,24.83,36983.84201077199,10.4031,10.4031,10.3989,10.3989,36983.842
2007-10-04 12:10:00,24.83,24.84,24.81,24.83,34111.3105924596,10.3989,10.4031,10.3905,10.3989,34111.3106
2007-10-04 12:20:00,24.83,24.83,24.73,24.78,121184.91921005383,10.3989,10.3989,10.357,10.3779,121184.9192
2007-10-04 12:30:00,24.78,24.79,24.73,24.75,35188.509874326744,10.3779,10.3821,10.357,10.3654,35188.5099
2007-10-04 12:40:00,24.75,24.78,24.74,24.76,17235.188509874326,10.3654,10.3779,10.3612,10.3696,17235.1885
2007-10-04 12:50:00,24.75,24.76,24.74,24.75,33034.11131059245,10.3654,10.3696,10.3612,10.3654,33034.1113
2007-10-04 13:00:00,24.75,24.76,24.73,24.74,90484.7396768402,10.3654,10.3696,10.357,10.3612,90484.7397
2007-10-04 13:10:00,24.75,24.75,24.73,24.74,42908.438061041285,10.3654,10.3654,10.357,10.3612,42908.4381
2007-10-04 13:20:00,24.75,24.75,24.73,24.74,47755.83482944344,10.3654,10.3654,10.357,10.3612,47755.8348
2007-10-04 13:30:00,24.74,24.74,24.73,24.73,40933.57271095152,10.3612,10.3612,10.357,10.357,40933.5727
2007-10-04 13:40:00,24.73,24.73,24.71,24.71,22441.651705565528,10.357,10.357,10.3486,10.3486,22441.6517
2007-10-04 13:50:00,24.71,24.71,24.67,24.67,65709.15619389586,10.3486,10.3486,10.3319,10.3319,65709.1562
2007-10-04 14:00:00,24.67,24.74,24.65,24.73,158168.76122082584,10.3319,10.3612,10.3235,10.357,158168.7612
2007-10-04 14:10:00,24.73,24.73,24.66,24.68,64452.42369838419,10.357,10.357,10.3277,10.3361,64452.4237
2007-10-04 14:20:00,24.68,24.73,24.64,24.65,70197.48653500897,10.3361,10.357,10.3193,10.3235,70197.4865
2007-10-04 14:30:00,24.65,24.72,24.64,24.72,84919.21005385995,10.3235,10.3528,10.3193,10.3528,84919.2101
2007-10-04 14:40:00,24.72,24.74,24.69,24.73,97845.6014362657,10.3528,10.3612,10.3402,10.357,97845.6014
2007-10-04 14:50:00,24.73,24.73,24.67,24.71,90305.20646319567,10.357,10.357,10.3319,10.3486,90305.2065
2007-10-04 15:00:00,24.71,24.79,24.71,24.76,210233.39317773783,10.3486,10.3821,10.3486,10.3696,210233.3932
2007-10-04 15:10:00,24.77,24.81,24.77,24.79,142010.77199281866,10.3737,10.3905,10.3737,10.3821,142010.772
2007-10-04 15:20:00,24.79,24.79,24.76,24.79,51885.098743267496,10.3821,10.3821,10.3696,10.3821,51885.0987
2007-10-04 15:30:00,24.79,24.84,24.78,24.83,158348.29443447036,10.3821,10.4031,10.3779,10.3989,158348.2944
2007-10-04 15:40:00,24.83,24.86,24.81,24.84,92818.67145421902,10.3989,10.4114,10.3905,10.4031,92818.6715
2007-10-04 15:50:00,24.85,24.86,24.83,24.86,142908.43806104126,10.4073,10.4114,10.3989,10.4114,142908.4381
2007-10-05 09:30:00,25.05,25.49,25.01,25.32,194614.00359066424,10.491,10.6753,10.4743,10.6041,194614.0036
2007-10-05 09:40:00,25.32,25.37,25.2,25.21,129982.04667863552,10.6041,10.625,10.5538,10.558,129982.0467
2007-10-05 09:50:00,25.21,25.28,25.2,25.25,230879.71274685813,10.558,10.5873,10.5538,10.5748,230879.7127
2007-10-05 10:00:00,25.24,25.3,25.22,25.3,389048.473967684,10.5706,10.5957,10.5622,10.5957,389048.474
2007-10-05 10:10:00,25.29,25.34,25.25,25.34,349371.6337522441,10.5915,10.6125,10.5748,10.6125,349371.6338
2007-10-05 10:20:00,25.33,25.6,25.33,25.56,214721.7235188509,10.6083,10.7214,10.6083,10.7046,214721.7235
2007-10-05 10:30:00,25.56,25.61,25.48,25.49,168940.7540394973,10.7046,10.7255,10.6711,10.6753,168940.754
2007-10-05 10:40:00,25.48,25.59,25.44,25.58,94614.00359066426,10.6711,10.7172,10.6543,10.713,94614.0036
2007-10-05 10:50:00,25.57,25.63,25.44,25.51,135188.50987432673,10.7088,10.7339,10.6543,10.6837,135188.5099
2007-10-05 11:00:00,25.54,25.61,25.51,25.54,120287.2531418312,10.6962,10.7255,10.6837,10.6962,120287.2531
2007-10-05 11:10:00,25.55,25.57,25.52,25.54,20825.852782764807,10.7004,10.7088,10.6878,10.6962,20825.8528
2007-10-05 11:20:00,25.53,25.59,25.53,25.59,58168.76122082584,10.692,10.7172,10.692,10.7172,58168.7612
2007-10-05 11:30:00,25.59,25.69,25.58,25.69,150987.43267504487,10.7172,10.759,10.713,10.759,150987.4327
2007-10-05 11:40:00,25.68,25.69,25.62,25.63,181508.078994614,10.7549,10.759,10.7297,10.7339,181508.079
2007-10-05 11:50:00,25.63,25.77,25.63,25.73,352782.7648114901,10.7339,10.7925,10.7339,10.7758,352782.7648
2007-10-05 12:00:00,25.73,25.86,25.72,25.86,116876.12208258528,10.7758,10.8302,10.7716,10.8302,116876.1221
2007-10-05 12:10:00,25.86,25.92,25.84,25.89,120825.8527827648,10.8302,10.8554,10.8219,10.8428,120825.8528
2007-10-05 12:20:00,25.89,25.93,25.84,25.84,89407.54039497305,10.8428,10.8596,10.8219,10.8219,89407.5404
2007-10-05 12:30:00,25.84,25.86,25.78,25.78,155655.29622980248,10.8219,10.8302,10.7967,10.7967,155655.2962
2007-10-05 12:40:00,25.77,25.79,25.68,25.69,94973.0700179533,10.7925,10.8009,10.7549,10.759,94973.07
2007-10-05 12:50:00,25.69,25.72,25.66,25.69,40394.97307001795,10.759,10.7716,10.7465,10.759,40394.9731
2007-10-05 13:00:00,25.69,25.69,25.62,25.62,35906.642728904844,10.759,10.759,10.7297,10.7297,35906.6427
2007-10-05 13:10:00,25.63,25.64,25.61,25.62,185996.40933572708,10.7339,10.7381,10.7255,10.7297,185996.4093
2007-10-05 13:20:00,25.62,25.62,25.6,25.62,110592.45960502692,10.7297,10.7297,10.7214,10.7297,110592.4596
2007-10-05 13:30:00,25.62,25.64,25.61,25.63,119928.18671454216,10.7297,10.7381,10.7255,10.7339,119928.1867
2007-10-05 13:40:00,25.63,25.69,25.62,25.64,85098.74326750447,10.7339,10.759,10.7297,10.7381,85098.7433
2007-10-05 13:50:00,25.64,25.67,25.6,25.65,149192.10053859962,10.7381,10.7507,10.7214,10.7423,149192.1005
2007-10-05 14:00:00,25.65,25.69,25.65,25.68,148294.434470377,10.7423,10.759,10.7423,10.7549,148294.4345
2007-10-05 14:10:00,25.68,25.71,25.67,25.7,173608.6175942549,10.7549,10.7674,10.7507,10.7632,173608.6176
2007-10-05 14:20:00,25.69,25.71,25.68,25.68,44344.70377019748,10.759,10.7674,10.7549,10.7549,44344.7038
2007-10-05 14:30:00,25.68,25.7,25.68,25.69,26211.849192100533,10.7549,10.7632,10.7549,10.759,26211.8492
2007-10-05 14:40:00,25.7,25.79,25.67,25.76,274326.750448833,10.7632,10.8009,10.7507,10.7884,274326.7504
2007-10-05 14:50:00,25.76,25.85,25.73,25.81,163016.15798922797,10.7884,10.8261,10.7758,10.8093,163016.158
2007-10-05 15:00:00,25.82,25.84,25.75,25.81,161579.8922800718,10.8135,10.8219,10.7842,10.8093,161579.8923
2007-10-05 15:10:00,25.81,25.84,25.72,25.72,135188.50987432673,10.8093,10.8219,10.7716,10.7716,135188.5099
2007-10-05 15:20:00,25.73,25.75,25.71,25.74,74326.75044883302,10.7758,10.7842,10.7674,10.78,74326.7504
2007-10-05 15:30:00,25.74,25.75,25.68,25.68,70377.01974865349,10.78,10.7842,10.7549,10.7549,70377.0197
2007-10-05 15:40:00,25.68,25.82,25.68,25.73,232495.51166965885,10.7549,10.8135,10.7549,10.7758,232495.5117
2007-10-05 15:50:00,25.74,25.78,25.68,25.68,358348.2944344703,10.78,10.7967,10.7549,10.7549,358348.2944
2007-10-08 09:30:00,25.65,25.71,25.58,25.69,70197.48653500897,10.7423,10.7674,10.713,10.759,70197.4865
2007-10-08 09:40:00,25.71,25.71,25.68,25.69,49730.7001795332,10.7674,10.7674,10.7549,10.759,49730.7002
2007-10-08 09:50:00,25.68,25.69,25.65,25.67,31418.31238779173,10.7549,10.759,10.7423,10.7507,31418.3124
2007-10-08 10:00:00,25.68,25.7,25.67,25.69,81867.14542190304,10.7549,10.7632,10.7507,10.759,81867.1454
2007-10-08 10:10:00,25.69,25.71,25.68,25.69,28186.7145421903,10.759,10.7674,10.7549,10.759,28186.7145
2007-10-08 10:20:00,25.69,25.69,25.63,25.64,67504.4883303411,10.759,10.759,10.7339,10.7381,67504.4883
2007-10-08 10:30:00,25.64,25.7,25.62,25.64,79353.6804308797,10.7381,10.7632,10.7297,10.7381,79353.6804
2007-10-08 10:40:00,25.64,25.74,25.64,25.69,128366.2477558348,10.7381,10.78,10.7381,10.759,128366.2478
2007-10-08 10:50:00,25.7,25.7,25.67,25.67,29263.913824057447,10.7632,10.7632,10.7507,10.7507,29263.9138
2007-10-08 11:00:00,25.68,25.68,25.62,25.63,49910.23339317773,10.7549,10.7549,10.7297,10.7339,49910.2334
2007-10-08 11:10:00,25.64,25.71,25.64,25.69,33931.77737881507,10.7381,10.7674,10.7381,10.759,33931.7774
2007-10-08 11:20:00,25.69,25.69,25.67,25.67,17055.6552962298,10.759,10.759,10.7507,10.7507,17055.6553
2007-10-08 11:30:00,25.67,25.68,25.67,25.68,18671.45421903052,10.7507,10.7549,10.7507,10.7549,18671.4542
2007-10-08 11:40:00,25.68,25.68,25.66,25.66,36624.77558348294,10.7549,10.7549,10.7465,10.7465,36624.7756
2007-10-08 11:50:00,25.66,25.69,25.63,25.67,36804.308797127465,10.7465,10.759,10.7339,10.7507,36804.3088
2007-10-08 12:00:00,25.68,25.7,25.67,25.68,74506.28366247755,10.7549,10.7632,10.7507,10.7549,74506.2837
2007-10-08 12:10:00,25.68,25.68,25.67,25.68,55834.82944344703,10.7549,10.7549,10.7507,10.7549,55834.8294
2007-10-08 12:20:00,25.68,25.69,25.67,25.68,66247.75583482944,10.7549,10.759,10.7507,10.7549,66247.7558
2007-10-08 12:30:00,25.68,25.68,25.68,25.68,19210.05385996409,10.7549,10.7549,10.7549,10.7549,19210.0539
2007-10-08 12:40:00,25.68,25.69,25.68,25.68,12926.391382405744,10.7549,10.759,10.7549,10.7549,12926.3914
2007-10-08 12:50:00,25.68,25.71,25.68,25.69,24596.050269299816,10.7549,10.7674,10.7549,10.759,24596.0503
2007-10-08 13:00:00,25.69,25.69,25.68,25.68,15080.789946140034,10.759,10.759,10.7549,10.7549,15080.7899
2007-10-08 13:10:00,25.68,25.68,25.67,25.67,3949.730700179533,10.7549,10.7549,10.7507,10.7507,3949.7307
2007-10-08 13:20:00,25.67,25.68,25.67,25.68,27468.581687612204,10.7507,10.7549,10.7507,10.7549,27468.5817
2007-10-08 13:30:00,25.68,25.68,25.68,25.68,15978.456014362657,10.7549,10.7549,10.7549,10.7549,15978.456
2007-10-08 13:40:00,25.68,25.68,25.63,25.66,18850.987432675043,10.7549,10.7549,10.7339,10.7465,18850.9874
2007-10-08 13:50:00,25.67,25.67,25.64,25.66,11849.192100538598,10.7507,10.7507,10.7381,10.7465,11849.1921
2007-10-08 14:00:00,25.65,25.66,25.64,25.64,6104.129263913823,10.7423,10.7465,10.7381,10.7381,6104.1293
2007-10-08 14:10:00,25.64,25.69,25.64,25.68,49730.7001795332,10.7381,10.759,10.7381,10.7549,49730.7002
2007-10-08 14:20:00,25.69,25.72,25.65,25.67,30341.1131059246,10.759,10.7716,10.7423,10.7507,30341.1131
2007-10-08 14:30:00,25.67,25.68,25.66,25.66,14362.657091561938,10.7507,10.7549,10.7465,10.7465,14362.6571
2007-10-08 14:40:00,25.66,25.66,25.65,25.66,16696.58886894075,10.7465,10.7465,10.7423,10.7465,16696.5889
2007-10-08 14:50:00,25.66,25.67,25.65,25.66,100179.5332136445,10.7465,10.7507,10.7423,10.7465,100179.5332
2007-10-08 15:00:00,25.65,25.69,25.64,25.69,45242.3698384201,10.7423,10.759,10.7381,10.759,45242.3698
2007-10-08 15:10:00,25.68,25.68,25.66,25.67,31597.84560143626,10.7549,10.7549,10.7465,10.7507,31597.8456
2007-10-08 15:20:00,25.67,25.68,25.66,25.66,23877.91741472172,10.7507,10.7549,10.7465,10.7465,23877.9174
2007-10-08 15:30:00,25.66,25.66,25.64,25.65,40933.57271095152,10.7465,10.7465,10.7381,10.7423,40933.5727
2007-10-08 15:40:00,25.65,25.68,25.64,25.67,56373.4290843806,10.7423,10.7549,10.7381,10.7507,56373.4291
2007-10-08 15:50:00,25.67,25.69,25.64,25.68,148473.9676840215,10.7507,10.759,10.7381,10.7549,148473.9677
2007-10-09 09:30:00,25.83,25.86,25.73,25.76,18671.45421903052,10.8177,10.8302,10.7758,10.7884,18671.4542
2007-10-09 09:40:00,25.77,25.79,25.74,25.78,31777.378815080785,10.7925,10.8009,10.78,10.7967,31777.3788
2007-10-09 09:50:00,25.78,25.78,25.76,25.77,24596.050269299816,10.7967,10.7967,10.7884,10.7925,24596.0503
2007-10-09 10:00:00,25.77,25.82,25.76,25.82,19748.653500897664,10.7925,10.8135,10.7884,10.8135,19748.6535
2007-10-09 10:10:00,25.83,25.85,25.82,25.84,14183.123877917413,10.8177,10.8261,10.8135,10.8219,14183.1239
2007-10-09 10:20:00,25.84,25.88,25.83,25.87,26570.915619389583,10.8219,10.8386,10.8177,10.8344,26570.9156
2007-10-09 10:30:00,25.87,25.89,25.85,25.89,51705.565529622974,10.8344,10.8428,10.8261,10.8428,51705.5655
2007-10-09 10:40:00,25.89,25.91,25.88,25.91,20466.78635547576,10.8428,10.8512,10.8386,10.8512,20466.7864
2007-10-09 10:50:00,25.91,25.92,25.89,25.92,33393.1777378815,10.8512,10.8554,10.8428,10.8554,33393.1777
2007-10-09 11:00:00,25.92,25.93,25.9,25.91,27827.64811490125,10.8554,10.8596,10.847,10.8512,27827.6481
2007-10-09 11:10:00,25.9,25.91,25.9,25.9,13285.457809694792,10.847,10.8512,10.847,10.847,13285.4578
2007-10-09 11:20:00,25.9,25.91,25.9,25.9,16876.122082585276,10.847,10.8512,10.847,10.847,16876.1221
2007-10-09 11:30:00,25.9,25.91,25.9,25.9,24057.450628366245,10.847,10.8512,10.847,10.847,24057.4506
2007-10-09 11:40:00,25.9,25.96,25.87,25.94,58707.360861759415,10.847,10.8721,10.8344,10.8637,58707.3609
2007-10-09 11:50:00,25.95,25.95,25.92,25.95,14003.590664272888,10.8679,10.8679,10.8554,10.8679,14003.5907
2007-10-09 12:00:00,25.95,25.95,25.92,25.93,28725.314183123875,10.8679,10.8679,10.8554,10.8596,28725.3142
2007-10-09 12:10:00,25.92,25.93,25.89,25.92,32495.51166965888,10.8554,10.8596,10.8428,10.8554,32495.5117
2007-10-09 12:20:00,25.92,25.92,25.9,25.9,12387.79174147217,10.8554,10.8554,10.847,10.847,12387.7917
2007-10-09 12:30:00,25.91,25.91,25.88,25.9,54039.49730700179,10.8512,10.8512,10.8386,10.847,54039.4973
2007-10-09 12:40:00,25.9,25.97,25.88,25.93,184739.67684021543,10.847,10.8763,10.8386,10.8596,184739.6768
2007-10-09 12:50:00,25.92,25.92,25.89,25.9,40394.97307001795,10.8554,10.8554,10.8428,10.847,40394.9731
2007-10-09 13:00:00,25.89,25.93,25.87,25.92,52962.298025134645,10.8428,10.8596,10.8344,10.8554,52962.298
2007-10-09 13:10:00,25.92,25.93,25.89,25.92,300897.66606822255,10.8554,10.8596,10.8428,10.8554,300897.6661
2007-10-09 13:20:00,25.93,25.93,25.86,25.87,33034.11131059245,10.8596,10.8596,10.8302,10.8344,33034.1113
2007-10-09 13:30:00,25.87,25.88,25.86,25.86,12208.258527827646,10.8344,10.8386,10.8302,10.8302,12208.2585
2007-10-09 13:40:00,25.86,25.89,25.82,25.88,27109.515260323155,10.8302,10.8428,10.8135,10.8386,27109.5153
2007-10-09 13:50:00,25.88,25.91,25.87,25.89,16696.58886894075,10.8386,10.8512,10.8344,10.8428,16696.5889
2007-10-09 14:00:00,25.89,25.96,25.87,25.91,52782.76481149012,10.8428,10.8721,10.8344,10.8512,52782.7648
2007-10-09 14:10:00,25.91,25.92,25.86,25.87,21903.05206463196,10.8512,10.8554,10.8302,10.8344,21903.0521
2007-10-09 14:20:00,25.87,25.91,25.86,25.91,24057.450628366245,10.8344,10.8512,10.8302,10.8512,24057.4506
2007-10-09 14:30:00,25.91,26.05,25.91,26.05,79892.28007181328,10.8512,10.9098,10.8512,10.9098,79892.2801
2007-10-09 14:40:00,26.05,26.13,26.05,26.12,56014.36265709155,10.9098,10.9433,10.9098,10.9391,56014.3627
2007-10-09 14:50:00,26.12,26.13,26.1,26.11,16517.055655296226,10.9391,10.9433,10.9308,10.9349,16517.0557
2007-10-09 15:00:00,26.11,26.13,26.07,26.13,38061.04129263913,10.9349,10.9433,10.9182,10.9433,38061.0413
2007-10-09 15:10:00,26.14,26.17,26.13,26.16,41292.63913824057,10.9475,10.9601,10.9433,10.9559,41292.6391
2007-10-09 15:20:00,26.15,26.21,26.15,26.21,52423.69838420107,10.9517,10.9768,10.9517,10.9768,52423.6984
2007-10-09 15:30:00,26.21,26.4,26.21,26.39,271813.28545780963,10.9768,11.0564,10.9768,11.0522,271813.2855
2007-10-09 15:40:00,26.4,26.63,26.39,26.45,490664.2728904847,11.0564,11.1527,11.0522,11.0773,490664.2729
2007-10-09 15:50:00,26.45,26.48,26.39,26.45,317235.1885098743,11.0773,11.0899,11.0522,11.0773,317235.1885
2007-10-10 09:30:00,26.47,26.47,26.34,26.4,21184.919210053857,11.0857,11.0857,11.0313,11.0564,21184.9192
2007-10-10 09:40:00,26.41,26.42,26.22,26.23,48473.96768402154,11.0606,11.0648,10.981,10.9852,48473.9677
2007-10-10 09:50:00,26.23,26.25,26.17,26.18,603949.7307001795,10.9852,10.9936,10.9601,10.9643,603949.7307
2007-10-10 10:00:00,26.18,26.22,26.13,26.13,56014.36265709155,10.9643,10.981,10.9433,10.9433,56014.3627
2007-10-10 10:10:00,26.13,26.23,26.09,26.18,796768.4021543985,10.9433,10.9852,10.9266,10.9643,796768.4022
2007-10-10 10:20:00,26.18,26.18,26.14,26.16,170556.552962298,10.9643,10.9643,10.9475,10.9559,170556.553
2007-10-10 10:30:00,26.16,26.18,26.12,26.15,67324.95511669658,10.9559,10.9643,10.9391,10.9517,67324.9551
2007-10-10 10:40:00,26.15,26.18,26.15,26.18,37701.97486535009,10.9517,10.9643,10.9517,10.9643,37701.9749
2007-10-10 10:50:00,26.18,26.18,26.08,26.17,392459.60502692993,10.9643,10.9643,10.9224,10.9601,392459.605
2007-10-10 11:00:00,26.17,26.21,26.16,26.16,21364.45242369838,10.9601,10.9768,10.9559,10.9559,21364.4524
2007-10-10 11:10:00,26.16,26.16,26.12,26.15,22980.2513464991,10.9559,10.9559,10.9391,10.9517,22980.2513
2007-10-10 11:20:00,26.15,26.16,26.14,26.15,17055.6552962298,10.9517,10.9559,10.9475,10.9517,17055.6553
2007-10-10 11:30:00,26.15,26.2,26.15,26.17,137881.5080789946,10.9517,10.9726,10.9517,10.9601,137881.5081
2007-10-10 11:40:00,26.18,26.19,26.17,26.17,44883.303411131055,10.9643,10.9684,10.9601,10.9601,44883.3034
2007-10-10 11:50:00,26.17,26.17,26.13,26.15,20825.852782764807,10.9601,10.9601,10.9433,10.9517,20825.8528
2007-10-10 12:00:00,26.15,26.16,26.12,26.13,96588.86894075402,10.9517,10.9559,10.9391,10.9433,96588.8689
2007-10-10 12:10:00,26.13,26.14,26.1,26.12,28366.247755834826,10.9433,10.9475,10.9308,10.9391,28366.2478
2007-10-10 12:20:00,26.11,26.16,26.11,26.15,19928.186714542186,10.9349,10.9559,10.9349,10.9517,19928.1867
2007-10-10 12:30:00,26.15,26.19,26.15,26.18,40035.9066427289,10.9517,10.9684,10.9517,10.9643,40035.9066
2007-10-10 12:40:00,26.18,26.19,26.15,26.16,139317.77378815078,10.9643,10.9684,10.9517,10.9559,139317.7738
2007-10-10 12:50:00,26.16,26.18,26.11,26.17,228904.8473967684,10.9559,10.9643,10.9349,10.9601,228904.8474
2007-10-10 13:00:00,26.17,26.17,26.17,26.17,156373.4290843806,10.9601,10.9601,10.9601,10.9601,156373.4291
2007-10-10 13:10:00,26.17,26.19,26.17,26.17,207540.39497307,10.9601,10.9684,10.9601,10.9601,207540.395
2007-10-10 13:20:00,26.17,26.19,26.17,26.17,82046.67863554756,10.9601,10.9684,10.9601,10.9601,82046.6786
2007-10-10 13:30:00,26.17,26.2,26.17,26.17,501256.7324955116,10.9601,10.9726,10.9601,10.9601,501256.7325
2007-10-10 13:40:00,26.17,26.19,26.17,26.18,64991.02333931776,10.9601,10.9684,10.9601,10.9643,64991.0233
2007-10-10 13:50:00,26.17,26.18,26.17,26.17,422800.7181328545,10.9601,10.9643,10.9601,10.9601,422800.7181
2007-10-10 14:00:00,26.18,26.19,26.17,26.18,83842.0107719928,10.9643,10.9684,10.9601,10.9643,83842.0108
2007-10-10 14:10:00,26.18,26.21,26.18,26.21,61220.82585278276,10.9643,10.9768,10.9643,10.9768,61220.8259
2007-10-10 14:20:00,26.21,26.22,26.18,26.21,39856.37342908437,10.9768,10.981,10.9643,10.9768,39856.3734
2007-10-10 14:30:00,26.21,26.21,26.16,26.19,116157.98922800717,10.9768,10.9768,10.9559,10.9684,116157.9892
2007-10-10 14:40:00,26.19,26.23,26.17,26.21,588689.4075403949,10.9684,10.9852,10.9601,10.9768,588689.4075
2007-10-10 14:50:00,26.21,26.23,26.2,26.21,45960.5026929982,10.9768,10.9852,10.9726,10.9768,45960.5027
2007-10-10 15:00:00,26.2,26.22,26.2,26.21,34649.91023339317,10.9726,10.981,10.9726,10.9768,34649.9102
2007-10-10 15:10:00,26.21,26.22,26.2,26.22,98563.7342908438,10.9768,10.981,10.9726,10.981,98563.7343
2007-10-10 15:20:00,26.21,26.22,26.2,26.22,94254.93716337522,10.9768,10.981,10.9726,10.981,94254.9372
2007-10-10 15:30:00,26.22,26.24,26.2,26.23,137163.3752244165,10.981,10.9894,10.9726,10.9852,137163.3752
2007-10-10 15:40:00,26.24,26.25,26.23,26.24,187612.2082585278,10.9894,10.9936,10.9852,10.9894,187612.2083
2007-10-10 15:50:00,26.25,26.25,26.17,26.17,226211.8491921005,10.9936,10.9936,10.9601,10.9601,226211.8492
2007-10-11 09:30:00,26.23,26.69,26.23,26.62,83123.8779174147,10.9852,11.1778,10.9852,11.1485,83123.8779
2007-10-11 09:40:00,26.64,26.67,26.55,26.6,670915.619389587,11.1569,11.1695,11.1192,11.1402,670915.6194
2007-10-11 09:50:00,26.61,26.74,26.6,26.71,80430.87971274684,11.1443,11.1988,11.1402,11.1862,80430.8797
2007-10-11 10:00:00,26.71,26.9,26.71,26.76,160682.22621184916,11.1862,11.2658,11.1862,11.2072,160682.2262
2007-10-11 10:10:00,26.76,26.78,26.68,26.68,116337.52244165169,11.2072,11.2155,11.1737,11.1737,116337.5224
2007-10-11 10:20:00,26.68,26.8,26.68,26.77,89946.14003590663,11.1737,11.2239,11.1737,11.2114,89946.14
2007-10-11 10:30:00,26.76,26.76,26.56,26.56,100179.5332136445,11.2072,11.2072,11.1234,11.1234,100179.5332
2007-10-11 10:40:00,26.56,26.66,26.55,26.64,25493.71633752244,11.1234,11.1653,11.1192,11.1569,25493.7163
2007-10-11 10:50:00,26.64,26.64,26.56,26.57,23339.31777378815,11.1569,11.1569,11.1234,11.1276,23339.3178
2007-10-11 11:00:00,26.57,26.6,26.53,26.57,106642.72890484738,11.1276,11.1402,11.1108,11.1276,106642.7289
2007-10-11 11:10:00,26.57,26.58,26.56,26.57,29263.913824057447,11.1276,11.1318,11.1234,11.1276,29263.9138
2007-10-11 11:20:00,26.57,26.59,26.57,26.59,12387.79174147217,11.1276,11.136,11.1276,11.136,12387.7917
2007-10-11 11:30:00,26.58,26.62,26.58,26.62,31418.31238779173,11.1318,11.1485,11.1318,11.1485,31418.3124
2007-10-11 11:40:00,26.62,26.62,26.56,26.56,31418.31238779173,11.1485,11.1485,11.1234,11.1234,31418.3124
2007-10-11 11:50:00,26.57,26.58,26.56,26.57,25314.183123877912,11.1276,11.1318,11.1234,11.1276,25314.1831
2007-10-11 12:00:00,26.57,26.65,26.57,26.65,419748.6535008976,11.1276,11.1611,11.1276,11.1611,419748.6535
2007-10-11 12:10:00,26.65,26.65,26.56,26.57,54578.09694793536,11.1611,11.1611,11.1234,11.1276,54578.0969
2007-10-11 12:20:00,26.57,26.6,26.57,26.57,27289.04847396768,11.1276,11.1402,11.1276,11.1276,27289.0485
2007-10-11 12:30:00,26.58,26.61,26.57,26.6,47217.23518850987,11.1318,11.1443,11.1276,11.1402,47217.2352
2007-10-11 12:40:00,26.6,26.62,26.6,26.61,13644.52423698384,11.1402,11.1485,11.1402,11.1443,13644.5242
2007-10-11 12:50:00,26.62,26.64,26.6,26.6,35727.10951526032,11.1485,11.1569,11.1402,11.1402,35727.1095
2007-10-11 13:00:00,26.6,26.6,26.6,26.6,7360.861759425493,11.1402,11.1402,11.1402,11.1402,7360.8618
2007-10-11 13:10:00,26.6,26.61,26.6,26.6,11849.192100538598,11.1402,11.1443,11.1402,11.1402,11849.1921
2007-10-11 13:20:00,26.6,26.6,26.51,26.54,125673.24955116694,11.1402,11.1402,11.1025,11.115,125673.2496
2007-10-11 13:30:00,26.54,26.56,26.5,26.5,52423.69838420107,11.115,11.1234,11.0983,11.0983,52423.6984
2007-10-11 13:40:00,26.5,26.51,26.5,26.51,13464.991023339317,11.0983,11.1025,11.0983,11.1025,13464.991
2007-10-11 13:50:00,26.5,26.51,26.45,26.5,76301.6157989228,11.0983,11.1025,11.0773,11.0983,76301.6158
2007-10-11 14:00:00,26.51,26.51,26.4,26.45,50089.76660682225,11.1025,11.1025,11.0564,11.0773,50089.7666
2007-10-11 14:10:00,26.44,26.47,26.33,26.39,113644.52423698382,11.0731,11.0857,11.0271,11.0522,113644.5242
2007-10-11 14:20:00,26.39,26.51,26.31,26.32,64991.02333931776,11.0522,11.1025,11.0187,11.0229,64991.0233
2007-10-11 14:30:00,26.32,26.49,26.27,26.46,73070.01795332135,11.0229,11.0941,11.002,11.0815,73070.018
2007-10-11 14:40:00,26.46,26.55,26.43,26.48,33572.71095152603,11.0815,11.1192,11.069,11.0899,33572.711
2007-10-11 14:50:00,26.46,26.46,26.38,26.44,42010.77199281866,11.0815,11.0815,11.048,11.0731,42010.772
2007-10-11 15:00:00,26.45,26.46,26.21,26.25,42190.30520646319,11.0773,11.0815,10.9768,10.9936,42190.3052
2007-10-11 15:10:00,26.24,26.28,26.18,26.21,137522.44165170554,10.9894,11.0061,10.9643,10.9768,137522.4417
2007-10-11 15:20:00,26.2,26.29,26.14,26.2,352603.2315978456,10.9726,11.0103,10.9475,10.9726,352603.2316
2007-10-11 15:30:00,26.18,26.31,26.14,26.19,57989.22800718132,10.9643,11.0187,10.9475,10.9684,57989.228
2007-10-11 15:40:00,26.2,26.35,26.18,26.24,212028.7253141831,10.9726,11.0355,10.9643,10.9894,212028.7253
2007-10-11 15:50:00,26.23,26.32,26.2,26.26,114901.2567324955,10.9852,11.0229,10.9726,10.9978,114901.2567
2007-10-12 09:30:00,26.44,26.49,26.38,26.49,34470.37701974865,11.0731,11.0941,11.048,11.0941,34470.377
2007-10-12 09:40:00,26.5,26.61,26.44,26.57,69658.88689407539,11.0983,11.1443,11.0731,11.1276,69658.8869
2007-10-12 09:50:00,26.56,26.62,26.51,26.53,44703.77019748653,11.1234,11.1485,11.1025,11.1108,44703.7702
2007-10-12 10:00:00,26.55,26.67,26.51,26.67,31956.91202872531,11.1192,11.1695,11.1025,11.1695,31956.912
2007-10-12 10:10:00,26.65,26.67,26.62,26.65,22441.651705565528,11.1611,11.1695,11.1485,11.1611,22441.6517
2007-10-12 10:20:00,26.64,26.77,26.62,26.75,54219.03052064631,11.1569,11.2114,11.1485,11.203,54219.0305
2007-10-12 10:30:00,26.77,26.8,26.71,26.71,40574.50628366247,11.2114,11.2239,11.1862,11.1862,40574.5063
2007-10-12 10:40:00,26.71,26.78,26.71,26.76,38599.64093357271,11.1862,11.2155,11.1862,11.2072,38599.6409
2007-10-12 10:50:00,26.77,26.79,26.74,26.77,28366.247755834826,11.2114,11.2197,11.1988,11.2114,28366.2478
2007-10-12 11:00:00,26.79,26.84,26.78,26.82,29263.913824057447,11.2197,11.2407,11.2155,11.2323,29263.9138
2007-10-12 11:10:00,26.81,26.84,26.8,26.84,23698.384201077195,11.2281,11.2407,11.2239,11.2407,23698.3842
2007-10-12 11:20:00,26.84,26.88,26.82,26.86,34649.91023339317,11.2407,11.2574,11.2323,11.249,34649.9102
2007-10-12 11:30:00,26.86,26.9,26.86,26.89,35368.043087971266,11.249,11.2658,11.249,11.2616,35368.0431
2007-10-12 11:40:00,26.89,26.9,26.86,26.88,29263.913824057447,11.2616,11.2658,11.249,11.2574,29263.9138
2007-10-12 11:50:00,26.88,26.9,26.86,26.87,26032.31597845601,11.2574,11.2658,11.249,11.2532,26032.316
2007-10-12 12:00:00,26.86,26.86,26.84,26.84,21005.38599640933,11.249,11.249,11.2407,11.2407,21005.386
2007-10-12 12:10:00,26.84,26.85,26.83,26.85,22621.18491921005,11.2407,11.2449,11.2365,11.2449,22621.1849
2007-10-12 12:20:00,26.85,26.9,26.85,26.9,25493.71633752244,11.2449,11.2658,11.2449,11.2658,25493.7163
2007-10-12 12:30:00,26.89,26.9,26.8,26.82,38240.57450628366,11.2616,11.2658,11.2239,11.2323,38240.5745
2007-10-12 12:40:00,26.82,26.83,26.8,26.82,15978.456014362657,11.2323,11.2365,11.2239,11.2323,15978.456
2007-10-12 12:50:00,26.82,26.82,26.8,26.82,17773.788150807897,11.2323,11.2323,11.2239,11.2323,17773.7882
2007-10-12 13:00:00,26.82,26.82,26.79,26.8,13464.991023339317,11.2323,11.2323,11.2197,11.2239,13464.991
2007-10-12 13:10:00,26.79,26.79,26.73,26.73,38420.10771992818,11.2197,11.2197,11.1946,11.1946,38420.1077
2007-10-12 13:20:00,26.73,26.75,26.71,26.74,13644.52423698384,11.1946,11.203,11.1862,11.1988,13644.5242
2007-10-12 13:30:00,26.75,26.75,26.72,26.74,35368.043087971266,11.203,11.203,11.1904,11.1988,35368.0431
2007-10-12 13:40:00,26.74,26.74,26.72,26.72,45421.90305206463,11.1988,11.1988,11.1904,11.1904,45421.9031
2007-10-12 13:50:00,26.73,26.73,26.69,26.7,20466.78635547576,11.1946,11.1946,11.1778,11.182,20466.7864
2007-10-12 14:00:00,26.71,26.74,26.69,26.7,29084.38061041292,11.1862,11.1988,11.1778,11.182,29084.3806
2007-10-12 14:10:00,26.7,26.74,26.7,26.72,222082.58527827644,11.182,11.1988,11.182,11.1904,222082.5853
2007-10-12 14:20:00,26.72,26.72,26.7,26.72,19569.12028725314,11.1904,11.1904,11.182,11.1904,19569.1203
2007-10-12 14:30:00,26.72,26.73,26.69,26.7,61220.82585278276,11.1904,11.1946,11.1778,11.182,61220.8259
2007-10-12 14:40:00,26.71,26.72,26.67,26.69,17953.321364452422,11.1862,11.1904,11.1695,11.1778,17953.3214
2007-10-12 14:50:00,26.69,26.69,26.67,26.68,25673.24955116696,11.1778,11.1778,11.1695,11.1737,25673.2496
2007-10-12 15:00:00,26.69,26.69,26.62,26.67,32495.51166965888,11.1778,11.1778,11.1485,11.1695,32495.5117
2007-10-12 15:10:00,26.68,26.69,26.58,26.6,143447.03770197486,11.1737,11.1778,11.1318,11.1402,143447.0377
2007-10-12 15:20:00,26.59,26.6,26.55,26.56,74147.2172351885,11.136,11.1402,11.1192,11.1234,74147.2172
2007-10-12 15:30:00,26.56,26.63,26.51,26.6,106822.26211849193,11.1234,11.1527,11.1025,11.1402,106822.2621
2007-10-12 15:40:00,26.6,26.63,26.54,26.56,63734.29084380609,11.1402,11.1527,11.115,11.1234,63734.2908
2007-10-12 15:50:00,26.56,26.63,26.56,26.62,89048.47396768401,11.1234,11.1527,11.1234,11.1485,89048.474
2007-10-15 09:30:00,26.74,26.77,26.6,26.64,18671.45421903052,11.1988,11.2114,11.1402,11.1569,18671.4542
2007-10-15 09:40:00,26.65,26.67,26.46,26.53,18132.854578096943,11.1611,11.1695,11.0815,11.1108,18132.8546
2007-10-15 09:50:00,26.54,26.65,26.51,26.53,23877.91741472172,11.115,11.1611,11.1025,11.1108,23877.9174
2007-10-15 10:00:00,26.54,26.56,26.45,26.46,56912.02872531417,11.115,11.1234,11.0773,11.0815,56912.0287
2007-10-15 10:10:00,26.46,26.49,26.41,26.45,79174.14721723518,11.0815,11.0941,11.0606,11.0773,79174.1472
2007-10-15 10:20:00,26.45,26.46,26.42,26.42,19030.520646319565,11.0773,11.0815,11.0648,11.0648,19030.5206
2007-10-15 10:30:00,26.42,26.42,26.34,26.36,41651.70556552961,11.0648,11.0648,11.0313,11.0396,41651.7056
2007-10-15 10:40:00,26.36,26.37,26.32,26.33,81867.14542190304,11.0396,11.0438,11.0229,11.0271,81867.1454
2007-10-15 10:50:00,26.33,26.36,26.31,26.33,63016.157989228,11.0271,11.0396,11.0187,11.0271,63016.158
2007-10-15 11:00:00,26.33,26.36,26.33,26.34,38958.70736086175,11.0271,11.0396,11.0271,11.0313,38958.7074
2007-10-15 11:10:00,26.34,26.34,26.25,26.25,37701.97486535009,11.0313,11.0313,10.9936,10.9936,37701.9749
2007-10-15 11:20:00,26.25,26.25,26.17,26.18,374506.2836624775,10.9936,10.9936,10.9601,10.9643,374506.2837
2007-10-15 11:30:00,26.18,26.18,26.13,26.16,69120.28725314183,10.9643,10.9643,10.9433,10.9559,69120.2873
2007-10-15 11:40:00,26.17,26.18,26.15,26.16,31238.779174147214,10.9601,10.9643,10.9517,10.9559,31238.7792
2007-10-15 11:50:00,26.16,26.2,26.16,26.2,428725.3141831238,10.9559,10.9726,10.9559,10.9726,428725.3142
2007-10-15 12:00:00,26.2,26.2,26.15,26.18,391921.0053859964,10.9726,10.9726,10.9517,10.9643,391921.0054
2007-10-15 12:10:00,26.18,26.2,26.18,26.18,23518.85098743267,10.9643,10.9726,10.9643,10.9643,23518.851
2007-10-15 12:20:00,26.18,26.18,26.15,26.18,250987.43267504484,10.9643,10.9643,10.9517,10.9643,250987.4327
2007-10-15 12:30:00,26.18,26.18,26.16,26.18,74506.28366247755,10.9643,10.9643,10.9559,10.9643,74506.2837
2007-10-15 12:40:00,26.17,26.18,26.13,26.15,189048.473967684,10.9601,10.9643,10.9433,10.9517,189048.474
2007-10-15 12:50:00,26.15,26.18,26.13,26.17,27289.04847396768,10.9517,10.9643,10.9433,10.9601,27289.0485
2007-10-15 13:00:00,26.18,26.2,26.17,26.17,113824.05745062834,10.9643,10.9726,10.9601,10.9601,113824.0575
2007-10-15 13:10:00,26.17,26.22,26.17,26.22,55116.69658886893,10.9601,10.981,10.9601,10.981,55116.6966
2007-10-15 13:20:00,26.22,26.22,26.2,26.22,19748.653500897664,10.981,10.981,10.9726,10.981,19748.6535
2007-10-15 13:30:00,26.22,26.23,26.21,26.22,21005.38599640933,10.981,10.9852,10.9768,10.981,21005.386
2007-10-15 13:40:00,26.22,26.22,26.2,26.21,20287.25314183124,10.981,10.981,10.9726,10.9768,20287.2531
2007-10-15 13:50:00,26.2,26.22,26.19,26.22,17953.321364452422,10.9726,10.981,10.9684,10.981,17953.3214
2007-10-15 14:00:00,26.22,26.23,26.19,26.2,52423.69838420107,10.981,10.9852,10.9684,10.9726,52423.6984
2007-10-15 14:10:00,26.2,26.24,26.18,26.23,212028.7253141831,10.9726,10.9894,10.9643,10.9852,212028.7253
2007-10-15 14:20:00,26.24,26.25,26.23,26.25,104847.39676840212,10.9894,10.9936,10.9852,10.9936,104847.3968
2007-10-15 14:30:00,26.25,26.25,26.18,26.18,28545.78096947935,10.9936,10.9936,10.9643,10.9643,28545.781
2007-10-15 14:40:00,26.18,26.22,26.13,26.13,235906.6427289048,10.9643,10.981,10.9433,10.9433,235906.6427
2007-10-15 14:50:00,26.13,26.14,26.11,26.13,25493.71633752244,10.9433,10.9475,10.9349,10.9433,25493.7163
2007-10-15 15:00:00,26.13,26.23,26.13,26.17,59605.02692998204,10.9433,10.9852,10.9433,10.9601,59605.0269
2007-10-15 15:10:00,26.18,26.18,26.13,26.16,57450.62836624775,10.9643,10.9643,10.9433,10.9559,57450.6284
2007-10-15 15:20:00,26.16,26.18,26.12,26.16,57630.16157989227,10.9559,10.9643,10.9391,10.9559,57630.1616
2007-10-15 15:30:00,26.17,26.24,26.16,26.21,303590.6642728904,10.9601,10.9894,10.9559,10.9768,303590.6643
2007-10-15 15:40:00,26.21,26.29,26.19,26.26,65529.62298025133,10.9768,11.0103,10.9684,10.9978,65529.623
2007-10-15 15:50:00,26.25,26.29,26.2,26.26,99102.33393177736,10.9936,11.0103,10.9726,10.9978,99102.3339
2007-10-16 09:30:00,26.25,26.25,26.04,26.08,78456.01436265708,10.9936,10.9936,10.9056,10.9224,78456.0144
2007-10-16 09:40:00,26.05,26.17,26.04,26.16,62657.09156193895,10.9098,10.9601,10.9056,10.9559,62657.0916
2007-10-16 09:50:00,26.13,26.2,26.12,26.18,259964.09335727105,10.9433,10.9726,10.9391,10.9643,259964.0934
2007-10-16 10:00:00,26.18,26.19,26.17,26.18,41831.23877917414,10.9643,10.9684,10.9601,10.9643,41831.2388
2007-10-16 10:10:00,26.18,26.19,26.16,26.16,90125.67324955115,10.9643,10.9684,10.9559,10.9559,90125.6732
2007-10-16 10:20:00,26.16,26.16,26.12,26.12,26391.38240574506,10.9559,10.9559,10.9391,10.9391,26391.3824
2007-10-16 10:30:00,26.12,26.19,26.12,26.18,33393.1777378815,10.9391,10.9684,10.9391,10.9643,33393.1777
2007-10-16 10:40:00,26.18,26.19,26.18,26.18,39317.7737881508,10.9643,10.9684,10.9643,10.9643,39317.7738
2007-10-16 10:50:00,26.18,26.21,26.18,26.2,35727.10951526032,10.9643,10.9768,10.9643,10.9726,35727.1095
2007-10-16 11:00:00,26.2,26.2,26.18,26.18,42728.90484739676,10.9726,10.9726,10.9643,10.9643,42728.9048
2007-10-16 11:10:00,26.19,26.19,26.18,26.18,41113.10592459604,10.9684,10.9684,10.9643,10.9643,41113.1059
2007-10-16 11:20:00,26.18,26.18,26.16,26.18,62836.62477558347,10.9643,10.9643,10.9559,10.9643,62836.6248
2007-10-16 11:30:00,26.18,26.18,26.17,26.18,68581.68761220825,10.9643,10.9643,10.9601,10.9643,68581.6876
2007-10-16 11:40:00,26.17,26.18,26.15,26.16,522621.18491921,10.9601,10.9643,10.9517,10.9559,522621.1849
2007-10-16 11:50:00,26.16,26.18,26.16,26.16,31059.24596050269,10.9559,10.9643,10.9559,10.9559,31059.246
2007-10-16 12:00:00,26.15,26.16,26.15,26.15,32136.445242369835,10.9517,10.9559,10.9517,10.9517,32136.4452
2007-10-16 12:10:00,26.16,26.18,26.15,26.17,177737.88150807898,10.9559,10.9643,10.9517,10.9601,177737.8815
2007-10-16 12:20:00,26.18,26.18,26.15,26.15,29443.44703770197,10.9643,10.9643,10.9517,10.9517,29443.447
2007-10-16 12:30:00,26.16,26.17,26.15,26.15,15798.92280071813,10.9559,10.9601,10.9517,10.9517,15798.9228
2007-10-16 12:40:00,26.15,26.16,26.15,26.16,25673.24955116696,10.9517,10.9559,10.9517,10.9559,25673.2496
2007-10-16 12:50:00,26.16,26.17,26.16,26.16,16876.122082585276,10.9559,10.9601,10.9559,10.9559,16876.1221
2007-10-16 13:00:00,26.16,26.17,26.15,26.17,53500.89766606822,10.9559,10.9601,10.9517,10.9601,53500.8977
2007-10-16 13:10:00,26.17,26.18,26.15,26.18,63734.29084380609,10.9601,10.9643,10.9517,10.9643,63734.2908
2007-10-16 13:20:00,26.18,26.21,26.18,26.19,50269.29982046678,10.9643,10.9768,10.9643,10.9684,50269.2998
2007-10-16 13:30:00,26.2,26.2,26.18,26.18,24236.98384201077,10.9726,10.9726,10.9643,10.9643,24236.9838
2007-10-16 13:40:00,26.18,26.18,26.15,26.16,29084.38061041292,10.9643,10.9643,10.9517,10.9559,29084.3806
2007-10-16 13:50:00,26.16,26.16,26.15,26.16,34829.443447037695,10.9559,10.9559,10.9517,10.9559,34829.4434
2007-10-16 14:00:00,26.16,26.17,26.15,26.16,31238.779174147214,10.9559,10.9601,10.9517,10.9559,31238.7792
2007-10-16 14:10:00,26.16,26.17,26.15,26.16,40394.97307001795,10.9559,10.9601,10.9517,10.9559,40394.9731
2007-10-16 14:20:00,26.16,26.17,26.16,26.16,28725.314183123875,10.9559,10.9601,10.9559,10.9559,28725.3142
2007-10-16 14:30:00,26.16,26.17,26.15,26.15,60143.62657091561,10.9559,10.9601,10.9517,10.9517,60143.6266
2007-10-16 14:40:00,26.16,26.2,26.15,26.2,55296.22980251346,10.9559,10.9726,10.9517,10.9726,55296.2298
2007-10-16 14:50:00,26.19,26.21,26.17,26.2,60861.75942549371,10.9684,10.9768,10.9601,10.9726,60861.7594
2007-10-16 15:00:00,26.19,26.2,26.16,26.16,86175.94254937163,10.9684,10.9726,10.9559,10.9559,86175.9425
2007-10-16 15:10:00,26.17,26.2,26.15,26.19,61400.35906642728,10.9601,10.9726,10.9517,10.9684,61400.3591
2007-10-16 15:20:00,26.19,26.22,26.18,26.2,166427.28904847393,10.9684,10.981,10.9643,10.9726,166427.289
2007-10-16 15:30:00,26.2,26.29,26.18,26.27,154398.56373429083,10.9726,11.0103,10.9643,11.002,154398.5637
2007-10-16 15:40:00,26.27,26.27,26.2,26.25,92100.53859964092,11.002,11.002,10.9726,10.9936,92100.5386
2007-10-16 15:50:00,26.25,26.3,26.18,26.21,149910.2333931777,10.9936,11.0145,10.9643,10.9768,149910.2334
2007-10-17 09:30:00,26.55,26.55,26.44,26.51,28725.314183123875,11.1192,11.1192,11.0731,11.1025,28725.3142
2007-10-17 09:40:00,26.53,26.54,26.31,26.38,51166.9658886894,11.1108,11.115,11.0187,11.048,51166.9659
2007-10-17 09:50:00,26.41,26.42,26.29,26.35,13464.991023339317,11.0606,11.0648,11.0103,11.0355,13464.991
2007-10-17 10:00:00,26.35,26.44,26.33,26.42,15439.856373429082,11.0355,11.0731,11.0271,11.0648,15439.8564
2007-10-17 10:10:00,26.42,26.44,26.35,26.36,55475.76301615798,11.0648,11.0731,11.0355,11.0396,55475.763
2007-10-17 10:20:00,26.36,26.37,26.29,26.3,48833.03411131058,11.0396,11.0438,11.0103,11.0145,48833.0341
2007-10-17 10:30:00,26.3,26.33,26.25,26.26,40933.57271095152,11.0145,11.0271,10.9936,10.9978,40933.5727
2007-10-17 10:40:00,26.26,26.26,26.16,26.2,283123.8779174147,10.9978,10.9978,10.9559,10.9726,283123.8779
2007-10-17 10:50:00,26.2,26.32,26.2,26.31,68940.7540394973,10.9726,11.0229,10.9726,11.0187,68940.754
2007-10-17 11:00:00,26.31,26.31,26.22,26.25,28007.181328545776,11.0187,11.0187,10.981,10.9936,28007.1813
2007-10-17 11:10:00,26.26,26.26,26.24,26.26,16876.122082585276,10.9978,10.9978,10.9894,10.9978,16876.1221
2007-10-17 11:20:00,26.25,26.26,26.19,26.22,35727.10951526032,10.9936,10.9978,10.9684,10.981,35727.1095
2007-10-17 11:30:00,26.22,26.26,26.22,26.26,47037.70197486534,10.981,10.9978,10.981,10.9978,47037.702
2007-10-17 11:40:00,26.26,26.28,26.24,26.27,149012.5673249551,10.9978,11.0061,10.9894,11.002,149012.5673
2007-10-17 11:50:00,26.27,26.27,26.26,26.27,14901.256732495507,11.002,11.002,10.9978,11.002,14901.2567
2007-10-17 12:00:00,26.26,26.27,26.26,26.27,15439.856373429082,10.9978,11.002,10.9978,11.002,15439.8564
2007-10-17 12:10:00,26.27,26.27,26.21,26.23,17235.188509874326,11.002,11.002,10.9768,10.9852,17235.1885
2007-10-17 12:20:00,26.23,26.23,26.13,26.15,12567.324955116695,10.9852,10.9852,10.9433,10.9517,12567.325
2007-10-17 12:30:00,26.15,26.16,26.12,26.15,15978.456014362657,10.9517,10.9559,10.9391,10.9517,15978.456
2007-10-17 12:40:00,26.16,26.18,26.15,26.16,598563.7342908437,10.9559,10.9643,10.9517,10.9559,598563.7343
2007-10-17 12:50:00,26.17,26.19,26.11,26.12,66247.75583482944,10.9601,10.9684,10.9349,10.9391,66247.7558
2007-10-17 13:00:00,26.11,26.13,26.03,26.03,17953.321364452422,10.9349,10.9433,10.9014,10.9014,17953.3214
2007-10-17 13:10:00,26.02,26.08,25.98,26.07,33572.71095152603,10.8972,10.9224,10.8805,10.9182,33572.711
2007-10-17 13:20:00,26.07,26.07,26.01,26.01,411669.658886894,10.9182,10.9182,10.8931,10.8931,411669.6589
2007-10-17 13:30:00,26.01,26.11,26.01,26.1,18491.921005386,10.8931,10.9349,10.8931,10.9308,18491.921
2007-10-17 13:40:00,26.1,26.1,25.99,26.01,28186.7145421903,10.9308,10.9308,10.8847,10.8931,28186.7145
2007-10-17 13:50:00,26.01,26.02,25.91,26.02,45780.96947935368,10.8931,10.8972,10.8512,10.8972,45780.9695
2007-10-17 14:00:00,26.02,26.14,26.01,26.13,24416.51705565529,10.8972,10.9475,10.8931,10.9433,24416.5171
2007-10-17 14:10:00,26.14,26.14,26.03,26.11,40035.9066427289,10.9475,10.9475,10.9014,10.9349,40035.9066
2007-10-17 14:20:00,26.12,26.12,26.07,26.1,16337.522441651705,10.9391,10.9391,10.9182,10.9308,16337.5224
2007-10-17 14:30:00,26.1,26.12,26.06,26.12,26032.31597845601,10.9308,10.9391,10.914,10.9391,26032.316
2007-10-17 14:40:00,26.13,26.2,26.13,26.17,22800.71813285457,10.9433,10.9726,10.9433,10.9601,22800.7181
2007-10-17 14:50:00,26.16,26.17,26.12,26.17,12746.85816876122,10.9559,10.9601,10.9391,10.9601,12746.8582
2007-10-17 15:00:00,26.16,26.2,26.13,26.18,45960.5026929982,10.9559,10.9726,10.9433,10.9643,45960.5027
2007-10-17 15:10:00,26.17,26.21,26.12,26.18,37522.44165170556,10.9601,10.9768,10.9391,10.9643,37522.4417
2007-10-17 15:20:00,26.18,26.19,26.17,26.18,390484.73967684014,10.9643,10.9684,10.9601,10.9643,390484.7397
2007-10-17 15:30:00,26.18,26.21,26.17,26.18,406283.6624775583,10.9643,10.9768,10.9601,10.9643,406283.6625
2007-10-17 15:40:00,26.18,26.23,26.17,26.23,127827.64811490124,10.9643,10.9852,10.9601,10.9852,127827.6481
2007-10-17 15:50:00,26.23,26.28,26.19,26.28,45780.96947935368,10.9852,11.0061,10.9684,11.0061,45780.9695
2007-10-18 09:30:00,26.28,26.33,26.28,26.29,18850.987432675043,11.0061,11.0271,11.0061,11.0103,18850.9874
2007-10-18 09:40:00,26.28,26.47,26.28,26.4,17235.188509874326,11.0061,11.0857,11.0061,11.0564,17235.1885
2007-10-18 09:50:00,26.4,26.41,26.26,26.31,13105.924596050269,11.0564,11.0606,10.9978,11.0187,13105.9246
2007-10-18 10:00:00,26.28,26.28,26.2,26.28,14542.19030520646,11.0061,11.0061,10.9726,11.0061,14542.1903
2007-10-18 10:10:00,26.3,26.32,26.27,26.31,23877.91741472172,11.0145,11.0229,11.002,11.0187,23877.9174
2007-10-18 10:20:00,26.32,26.32,26.25,26.28,30341.1131059246,11.0229,11.0229,10.9936,11.0061,30341.1131
2007-10-18 10:30:00,26.28,26.28,26.19,26.2,27648.11490125673,11.0061,11.0061,10.9684,10.9726,27648.1149
2007-10-18 10:40:00,26.2,26.24,26.19,26.19,32136.445242369835,10.9726,10.9894,10.9684,10.9684,32136.4452
2007-10-18 10:50:00,26.2,26.21,26.18,26.19,19748.653500897664,10.9726,10.9768,10.9643,10.9684,19748.6535
2007-10-18 11:00:00,26.19,26.23,26.17,26.21,19030.520646319565,10.9684,10.9852,10.9601,10.9768,19030.5206
2007-10-18 11:10:00,26.2,26.2,26.15,26.17,37163.37522441651,10.9726,10.9726,10.9517,10.9601,37163.3752
2007-10-18 11:20:00,26.18,26.21,26.15,26.21,54757.63016157989,10.9643,10.9768,10.9517,10.9768,54757.6302
2007-10-18 11:30:00,26.21,26.26,26.19,26.26,59066.427289048464,10.9768,10.9978,10.9684,10.9978,59066.4273
2007-10-18 11:40:00,26.26,26.31,26.2,26.3,130161.57989228005,10.9978,11.0187,10.9726,11.0145,130161.5799
2007-10-18 11:50:00,26.29,26.31,26.29,26.3,6104.129263913823,11.0103,11.0187,11.0103,11.0145,6104.1293
2007-10-18 12:00:00,26.3,26.3,26.23,26.23,14901.256732495507,11.0145,11.0145,10.9852,10.9852,14901.2567
2007-10-18 12:10:00,26.23,26.24,26.17,26.19,11310.592459605024,10.9852,10.9894,10.9601,10.9684,11310.5925
2007-10-18 12:20:00,26.18,26.25,26.18,26.21,12746.85816876122,10.9643,10.9936,10.9643,10.9768,12746.8582
2007-10-18 12:30:00,26.22,26.22,26.2,26.2,16517.055655296226,10.981,10.981,10.9726,10.9726,16517.0557
2007-10-18 12:40:00,26.21,26.21,26.18,26.19,7899.461400359065,10.9768,10.9768,10.9643,10.9684,7899.4614
2007-10-18 12:50:00,26.19,26.2,26.16,26.16,10592.459605026928,10.9684,10.9726,10.9559,10.9559,10592.4596
2007-10-18 13:00:00,26.17,26.17,26.15,26.17,6463.195691202872,10.9601,10.9601,10.9517,10.9601,6463.1957
2007-10-18 13:10:00,26.16,26.18,26.15,26.18,8258.527827648113,10.9559,10.9643,10.9517,10.9643,8258.5278
2007-10-18 13:20:00,26.18,26.21,26.18,26.18,361759.42549371626,10.9643,10.9768,10.9643,10.9643,361759.4255
2007-10-18 13:30:00,26.19,26.27,26.18,26.25,7540.394973070017,10.9684,11.002,10.9643,10.9936,7540.395
2007-10-18 13:40:00,26.26,26.26,26.21,26.25,40933.57271095152,10.9978,10.9978,10.9768,10.9936,40933.5727
2007-10-18 13:50:00,26.25,26.3,26.23,26.29,14003.590664272888,10.9936,11.0145,10.9852,11.0103,14003.5907
2007-10-18 14:00:00,26.3,26.31,26.24,26.29,51526.032315978446,11.0145,11.0187,10.9894,11.0103,51526.0323
2007-10-18 14:10:00,26.29,26.3,26.24,26.26,18312.38779174147,11.0103,11.0145,10.9894,10.9978,18312.3878
2007-10-18 14:20:00,26.27,26.27,26.22,26.23,19928.186714542186,11.002,11.002,10.981,10.9852,19928.1867
2007-10-18 14:30:00,26.23,26.26,26.22,26.25,12567.324955116695,10.9852,10.9978,10.981,10.9936,12567.325
2007-10-18 14:40:00,26.25,26.26,26.19,26.21,12746.85816876122,10.9936,10.9978,10.9684,10.9768,12746.8582
2007-10-18 14:50:00,26.21,26.22,26.2,26.2,19030.520646319565,10.9768,10.981,10.9726,10.9726,19030.5206
2007-10-18 15:00:00,26.21,26.25,26.18,26.2,41831.23877917414,10.9768,10.9936,10.9643,10.9726,41831.2388
2007-10-18 15:10:00,26.2,26.21,26.18,26.2,40215.43985637342,10.9726,10.9768,10.9643,10.9726,40215.4399
2007-10-18 15:20:00,26.19,26.2,26.16,26.18,171992.81867145418,10.9684,10.9726,10.9559,10.9643,171992.8187
2007-10-18 15:30:00,26.18,26.26,26.17,26.25,33034.11131059245,10.9643,10.9978,10.9601,10.9936,33034.1113
2007-10-18 15:40:00,26.26,26.27,26.22,26.23,38958.70736086175,10.9978,11.002,10.981,10.9852,38958.7074
2007-10-18 15:50:00,26.22,26.28,26.22,26.23,54757.63016157989,10.981,11.0061,10.981,10.9852,54757.6302
2007-10-19 09:30:00,26.18,26.32,26.18,26.28,201795.3321364452,10.9643,11.0229,10.9643,11.0061,201795.3321
2007-10-19 09:40:00,26.26,26.33,26.13,26.3,58886.89407540394,10.9978,11.0271,10.9433,11.0145,58886.8941
2007-10-19 09:50:00,26.31,26.31,26.18,26.18,16157.989228007178,11.0187,11.0187,10.9643,10.9643,16157.9892
2007-10-19 10:00:00,26.19,26.19,26.11,26.14,35906.642728904844,10.9684,10.9684,10.9349,10.9475,35906.6427
2007-10-19 10:10:00,26.13,26.16,26.12,26.12,15798.92280071813,10.9433,10.9559,10.9391,10.9391,15798.9228
2007-10-19 10:20:00,26.12,26.18,26.12,26.15,52782.76481149012,10.9391,10.9643,10.9391,10.9517,52782.7648
2007-10-19 10:30:00,26.15,26.16,26.08,26.15,41831.23877917414,10.9517,10.9559,10.9224,10.9517,41831.2388
2007-10-19 10:40:00,26.15,26.15,26.08,26.12,25852.782764811487,10.9517,10.9517,10.9224,10.9391,25852.7828
2007-10-19 10:50:00,26.12,26.12,26.01,26.05,15619.389587073609,10.9391,10.9391,10.8931,10.9098,15619.3896
2007-10-19 11:00:00,26.05,26.12,26.04,26.12,126032.315978456,10.9098,10.9391,10.9056,10.9391,126032.316
2007-10-19 11:10:00,26.12,26.13,26.11,26.12,14721.723518850986,10.9391,10.9433,10.9349,10.9391,14721.7235
2007-10-19 11:20:00,26.11,26.11,26.04,26.06,17773.788150807897,10.9349,10.9349,10.9056,10.914,17773.7882
2007-10-19 11:30:00,26.04,26.06,25.93,26.0,30161.579892280068,10.9056,10.914,10.8596,10.8889,30161.5799
2007-10-19 11:40:00,25.99,26.03,25.98,26.01,20287.25314183124,10.8847,10.9014,10.8805,10.8931,20287.2531
2007-10-19 11:50:00,26.01,26.06,26.01,26.05,19389.58707360861,10.8931,10.914,10.8931,10.9098,19389.5871
2007-10-19 12:00:00,26.03,26.07,26.03,26.06,28904.8473967684,10.9014,10.9182,10.9014,10.914,28904.8474
2007-10-19 12:10:00,26.07,26.14,26.07,26.11,30879.712746858164,10.9182,10.9475,10.9182,10.9349,30879.7127
2007-10-19 12:20:00,26.1,26.11,26.02,26.02,15080.789946140034,10.9308,10.9349,10.8972,10.8972,15080.7899
2007-10-19 12:30:00,26.02,26.1,25.99,26.1,25134.64991023339,10.8972,10.9308,10.8847,10.9308,25134.6499
2007-10-19 12:40:00,26.09,26.12,26.06,26.07,33034.11131059245,10.9266,10.9391,10.914,10.9182,33034.1113
2007-10-19 12:50:00,26.07,26.08,26.06,26.06,4488.3303411131055,10.9182,10.9224,10.914,10.914,4488.3303
2007-10-19 13:00:00,26.06,26.06,26.03,26.05,13644.52423698384,10.914,10.914,10.9014,10.9098,13644.5242
2007-10-19 13:10:00,26.06,26.13,26.06,26.12,16337.522441651705,10.914,10.9433,10.914,10.9391,16337.5224
2007-10-19 13:20:00,26.11,26.12,26.06,26.09,11310.592459605024,10.9349,10.9391,10.914,10.9266,11310.5925
2007-10-19 13:30:00,26.09,26.1,26.07,26.07,25852.782764811487,10.9266,10.9308,10.9182,10.9182,25852.7828
2007-10-19 13:40:00,26.06,26.12,26.06,26.12,22441.651705565528,10.914,10.9391,10.914,10.9391,22441.6517
2007-10-19 13:50:00,26.11,26.12,26.08,26.1,24416.51705565529,10.9349,10.9391,10.9224,10.9308,24416.5171
2007-10-19 14:00:00,26.1,26.1,26.07,26.09,34470.37701974865,10.9308,10.9308,10.9182,10.9266,34470.377
2007-10-19 14:10:00,26.1,26.13,26.06,26.07,91561.93895870735,10.9308,10.9433,10.914,10.9182,91561.939
2007-10-19 14:20:00,26.08,26.15,26.06,26.11,103231.59784560144,10.9224,10.9517,10.914,10.9349,103231.5978
2007-10-19 14:30:00,26.11,26.16,26.11,26.13,78096.94793536804,10.9349,10.9559,10.9349,10.9433,78096.9479
2007-10-19 14:40:00,26.14,26.16,26.12,26.16,56732.49551166965,10.9475,10.9559,10.9391,10.9559,56732.4955
2007-10-19 14:50:00,26.16,26.16,26.06,26.11,47037.70197486534,10.9559,10.9559,10.914,10.9349,47037.702
2007-10-19 15:00:00,26.11,26.13,26.08,26.13,49192.10053859963,10.9349,10.9433,10.9224,10.9433,49192.1005
2007-10-19 15:10:00,26.13,26.15,26.03,26.07,133393.1777378815,10.9433,10.9517,10.9014,10.9182,133393.1777
2007-10-19 15:20:00,26.06,26.14,26.0,26.07,75763.01615798922,10.914,10.9475,10.8889,10.9182,75763.0162
2007-10-19 15:30:00,26.07,26.15,26.03,26.14,171095.15260323157,10.9182,10.9517,10.9014,10.9475,171095.1526
2007-10-19 15:40:00,26.15,26.17,26.06,26.13,318850.98743267497,10.9517,10.9601,10.914,10.9433,318850.9874
2007-10-19 15:50:00,26.13,26.14,26.06,26.06,117055.6552962298,10.9433,10.9475,10.914,10.914,117055.6553
2007-10-22 09:30:00,25.83,25.87,25.72,25.79,25852.782764811487,10.8177,10.8344,10.7716,10.8009,25852.7828
2007-10-22 09:40:00,25.81,25.88,25.8,25.86,54757.63016157989,10.8093,10.8386,10.8051,10.8302,54757.6302
2007-10-22 09:50:00,25.86,26.1,25.86,26.03,53859.96409335727,10.8302,10.9308,10.8302,10.9014,53859.9641
2007-10-22 10:00:00,26.03,26.06,25.97,26.06,106104.1292639138,10.9014,10.914,10.8763,10.914,106104.1293
2007-10-22 10:10:00,26.07,26.23,26.05,26.2,45242.3698384201,10.9182,10.9852,10.9098,10.9726,45242.3698
2007-10-22 10:20:00,26.2,26.26,26.18,26.23,26750.44883303411,10.9726,10.9978,10.9643,10.9852,26750.4488
2007-10-22 10:30:00,26.24,26.28,26.2,26.23,68222.6211849192,10.9894,11.0061,10.9726,10.9852,68222.6212
2007-10-22 10:40:00,26.24,26.29,26.22,26.23,42908.438061041285,10.9894,11.0103,10.981,10.9852,42908.4381
2007-10-22 10:50:00,26.23,26.23,26.06,26.06,281328.54578096943,10.9852,10.9852,10.914,10.914,281328.5458
2007-10-22 11:00:00,26.06,26.18,26.04,26.17,412028.72531418304,10.914,10.9643,10.9056,10.9601,412028.7253
2007-10-22 11:10:00,26.17,26.17,26.11,26.12,279533.2136445242,10.9601,10.9601,10.9349,10.9391,279533.2136
2007-10-22 11:20:00,26.12,26.22,26.12,26.22,215978.45601436263,10.9391,10.981,10.9391,10.981,215978.456
2007-10-22 11:30:00,26.22,26.29,26.2,26.27,39856.37342908437,10.981,11.0103,10.9726,11.002,39856.3734
2007-10-22 11:40:00,26.28,26.29,26.23,26.27,37522.44165170556,11.0061,11.0103,10.9852,11.002,37522.4417
2007-10-22 11:50:00,26.27,26.28,26.23,26.27,20825.852782764807,11.002,11.0061,10.9852,11.002,20825.8528
2007-10-22 12:00:00,26.27,26.27,26.21,26.21,19389.58707360861,11.002,11.002,10.9768,10.9768,19389.5871
2007-10-22 12:10:00,26.21,26.21,26.13,26.13,16696.58886894075,10.9768,10.9768,10.9433,10.9433,16696.5889
2007-10-22 12:20:00,26.13,26.21,26.13,26.21,29084.38061041292,10.9433,10.9768,10.9433,10.9768,29084.3806
2007-10-22 12:30:00,26.21,26.25,26.21,26.22,19030.520646319565,10.9768,10.9936,10.9768,10.981,19030.5206
2007-10-22 12:40:00,26.22,26.29,26.22,26.29,28725.314183123875,10.981,11.0103,10.981,11.0103,28725.3142
2007-10-22 12:50:00,26.29,26.45,26.28,26.41,65888.68940754038,11.0103,11.0773,11.0061,11.0606,65888.6894
2007-10-22 13:00:00,26.4,26.44,26.35,26.38,31238.779174147214,11.0564,11.0731,11.0355,11.048,31238.7792
2007-10-22 13:10:00,26.39,26.39,26.36,26.36,11669.658886894074,11.0522,11.0522,11.0396,11.0396,11669.6589
2007-10-22 13:20:00,26.37,26.37,26.33,26.34,13824.057450628365,11.0438,11.0438,11.0271,11.0313,13824.0575
2007-10-22 13:30:00,26.35,26.35,26.24,26.27,24955.116696588862,11.0355,11.0355,10.9894,11.002,24955.1167
2007-10-22 13:40:00,26.28,26.28,26.23,26.26,16157.989228007178,11.0061,11.0061,10.9852,10.9978,16157.9892
2007-10-22 13:50:00,26.26,26.27,26.14,26.15,26570.915619389583,10.9978,11.002,10.9475,10.9517,26570.9156
2007-10-22 14:00:00,26.16,26.23,26.15,26.22,366068.2226211849,10.9559,10.9852,10.9517,10.981,366068.2226
2007-10-22 14:10:00,26.21,26.23,26.18,26.22,21005.38599640933,10.9768,10.9852,10.9643,10.981,21005.386
2007-10-22 14:20:00,26.23,26.23,26.16,26.18,24416.51705565529,10.9852,10.9852,10.9559,10.9643,24416.5171
2007-10-22 14:30:00,26.18,26.2,26.18,26.2,47037.70197486534,10.9643,10.9726,10.9643,10.9726,47037.702
2007-10-22 14:40:00,26.21,26.22,26.18,26.21,21005.38599640933,10.9768,10.981,10.9643,10.9768,21005.386
2007-10-22 14:50:00,26.21,26.21,26.18,26.18,41472.17235188509,10.9768,10.9768,10.9643,10.9643,41472.1724
2007-10-22 15:00:00,26.18,26.21,26.18,26.2,70556.55296229801,10.9643,10.9768,10.9643,10.9726,70556.553
2007-10-22 15:10:00,26.2,26.22,26.18,26.18,52782.76481149012,10.9726,10.981,10.9643,10.9643,52782.7648
2007-10-22 15:20:00,26.19,26.22,26.18,26.21,53500.89766606822,10.9684,10.981,10.9643,10.9768,53500.8977
2007-10-22 15:30:00,26.21,26.22,26.2,26.21,47755.83482944344,10.9768,10.981,10.9726,10.9768,47755.8348
2007-10-22 15:40:00,26.21,26.3,26.2,26.2,188689.40754039487,10.9768,11.0145,10.9726,10.9726,188689.4075
2007-10-22 15:50:00,26.2,26.28,26.17,26.2,317594.2549371633,10.9726,11.0061,10.9601,10.9726,317594.2549
2007-10-23 09:30:00,26.49,26.49,26.18,26.18,1436.2657091561937,11.0941,11.0941,10.9643,10.9643,1436.2657
2007-10-23 09:40:00,26.27,26.27,26.07,26.11,52782.76481149012,11.002,11.002,10.9182,10.9349,52782.7648
2007-10-23 09:50:00,26.1,26.22,26.08,26.13,39317.7737881508,10.9308,10.981,10.9224,10.9433,39317.7738
2007-10-23 10:00:00,26.15,26.28,26.13,26.28,22980.2513464991,10.9517,11.0061,10.9433,11.0061,22980.2513
2007-10-23 10:10:00,26.29,26.32,26.15,26.17,42908.438061041285,11.0103,11.0229,10.9517,10.9601,42908.4381
2007-10-23 10:20:00,26.17,26.24,26.08,26.24,51526.032315978446,10.9601,10.9894,10.9224,10.9894,51526.0323
2007-10-23 10:30:00,26.25,26.26,26.18,26.2,20107.71992818671,10.9936,10.9978,10.9643,10.9726,20107.7199
2007-10-23 10:40:00,26.2,26.22,26.18,26.18,81867.14542190304,10.9726,10.981,10.9643,10.9643,81867.1454
2007-10-23 10:50:00,26.18,26.2,26.13,26.18,238599.64093357263,10.9643,10.9726,10.9433,10.9643,238599.6409
2007-10-23 11:00:00,26.18,26.2,26.18,26.19,388330.3411131059,10.9643,10.9726,10.9643,10.9684,388330.3411
2007-10-23 11:10:00,26.19,26.2,26.18,26.18,35368.043087971266,10.9684,10.9726,10.9643,10.9643,35368.0431
2007-10-23 11:20:00,26.18,26.2,26.18,26.18,126032.315978456,10.9643,10.9726,10.9643,10.9643,126032.316
2007-10-23 11:30:00,26.19,26.21,26.18,26.18,44344.70377019748,10.9684,10.9768,10.9643,10.9643,44344.7038
2007-10-23 11:40:00,26.18,26.2,26.18,26.18,50448.8330341113,10.9643,10.9726,10.9643,10.9643,50448.833
2007-10-23 11:50:00,26.2,26.21,26.18,26.19,19928.186714542186,10.9726,10.9768,10.9643,10.9684,19928.1867
2007-10-23 12:00:00,26.19,26.24,26.19,26.21,24416.51705565529,10.9684,10.9894,10.9684,10.9768,24416.5171
2007-10-23 12:10:00,26.22,26.28,26.21,26.27,55475.76301615798,10.981,11.0061,10.9768,11.002,55475.763
2007-10-23 12:20:00,26.27,26.28,26.24,26.26,31777.378815080785,11.002,11.0061,10.9894,10.9978,31777.3788
2007-10-23 12:30:00,26.26,26.27,26.23,26.25,36086.175942549366,10.9978,11.002,10.9852,10.9936,36086.1759
2007-10-23 12:40:00,26.24,26.24,26.21,26.23,17055.6552962298,10.9894,10.9894,10.9768,10.9852,17055.6553
2007-10-23 12:50:00,26.25,26.25,26.18,26.18,61579.89228007181,10.9936,10.9936,10.9643,10.9643,61579.8923
2007-10-23 13:00:00,26.18,26.21,26.17,26.21,314003.59066427284,10.9643,10.9768,10.9601,10.9768,314003.5907
2007-10-23 13:10:00,26.22,26.28,26.22,26.26,17414.721723518847,10.981,11.0061,10.981,10.9978,17414.7217
2007-10-23 13:20:00,26.26,26.26,26.22,26.23,12208.258527827646,10.9978,10.9978,10.981,10.9852,12208.2585
2007-10-23 13:30:00,26.22,26.26,26.21,26.26,17594.254937163372,10.981,10.9978,10.9768,10.9978,17594.2549
2007-10-23 13:40:00,26.25,26.25,26.22,26.23,12926.391382405744,10.9936,10.9936,10.981,10.9852,12926.3914
2007-10-23 13:50:00,26.23,26.23,26.18,26.2,24596.050269299816,10.9852,10.9852,10.9643,10.9726,24596.0503
2007-10-23 14:00:00,26.21,26.27,26.2,26.27,16157.989228007178,10.9768,11.002,10.9726,11.002,16157.9892
2007-10-23 14:10:00,26.27,26.31,26.27,26.3,18312.38779174147,11.002,11.0187,11.002,11.0145,18312.3878
2007-10-23 14:20:00,26.3,26.32,26.26,26.26,11849.192100538598,11.0145,11.0229,10.9978,10.9978,11849.1921
2007-10-23 14:30:00,26.26,26.27,26.21,26.22,22441.651705565528,10.9978,11.002,10.9768,10.981,22441.6517
2007-10-23 14:40:00,26.22,26.25,26.19,26.21,40754.03949730699,10.981,10.9936,10.9684,10.9768,40754.0395
2007-10-23 14:50:00,26.21,26.26,26.2,26.21,25493.71633752244,10.9768,10.9978,10.9726,10.9768,25493.7163
2007-10-23 15:00:00,26.22,26.25,26.2,26.22,33572.71095152603,10.981,10.9936,10.9726,10.981,33572.711
2007-10-23 15:10:00,26.21,26.23,26.2,26.22,34649.91023339317,10.9768,10.9852,10.9726,10.981,34649.9102
2007-10-23 15:20:00,26.22,26.26,26.22,26.23,41651.70556552961,10.981,10.9978,10.981,10.9852,41651.7056
2007-10-23 15:30:00,26.23,26.26,26.2,26.21,176481.1490125673,10.9852,10.9978,10.9726,10.9768,176481.149
2007-10-23 15:40:00,26.21,26.23,26.21,26.23,101615.7989228007,10.9768,10.9852,10.9768,10.9852,101615.7989
2007-10-23 15:50:00,26.23,26.25,26.21,26.22,112746.8581687612,10.9852,10.9936,10.9768,10.981,112746.8582
2007-10-24 09:30:00,26.18,26.23,26.12,26.19,56014.36265709155,10.9643,10.9852,10.9391,10.9684,56014.3627
2007-10-24 09:40:00,26.22,26.23,26.18,26.23,72172.35188509873,10.981,10.9852,10.9643,10.9852,72172.3519
2007-10-24 09:50:00,26.23,26.23,26.18,26.23,52064.63195691202,10.9852,10.9852,10.9643,10.9852,52064.632
2007-10-24 10:00:00,26.23,26.23,26.12,26.18,124775.58348294432,10.9852,10.9852,10.9391,10.9643,124775.5835
2007-10-24 10:10:00,26.18,26.19,26.13,26.18,686894.0754039496,10.9643,10.9684,10.9433,10.9643,686894.0754
2007-10-24 10:20:00,26.18,26.2,26.17,26.19,62298.0251346499,10.9643,10.9726,10.9601,10.9684,62298.0251
2007-10-24 10:30:00,26.18,26.24,26.17,26.19,85637.34290843805,10.9643,10.9894,10.9601,10.9684,85637.3429
2007-10-24 10:40:00,26.18,26.21,26.07,26.18,149012.5673249551,10.9643,10.9768,10.9182,10.9643,149012.5673
2007-10-24 10:50:00,26.18,26.21,26.13,26.18,147217.23518850986,10.9643,10.9768,10.9433,10.9643,147217.2352
2007-10-24 11:00:00,26.18,26.18,26.11,26.15,207001.7953321364,10.9643,10.9643,10.9349,10.9517,207001.7953
2007-10-24 11:10:00,26.13,26.2,26.11,26.15,689946.1400359066,10.9433,10.9726,10.9349,10.9517,689946.14
2007-10-24 11:20:00,26.15,26.21,26.15,26.2,128904.84739676838,10.9517,10.9768,10.9517,10.9726,128904.8474
2007-10-24 11:30:00,26.2,26.21,26.17,26.2,690664.2728904847,10.9726,10.9768,10.9601,10.9726,690664.2729
2007-10-24 11:40:00,26.2,26.21,26.17,26.17,36804.308797127465,10.9726,10.9768,10.9601,10.9601,36804.3088
2007-10-24 11:50:00,26.17,26.18,26.07,26.16,67324.95511669658,10.9601,10.9643,10.9182,10.9559,67324.9551
2007-10-24 12:00:00,26.16,26.18,26.13,26.15,143626.57091561938,10.9559,10.9643,10.9433,10.9517,143626.5709
2007-10-24 12:10:00,26.16,26.17,26.12,26.15,49551.16696588868,10.9559,10.9601,10.9391,10.9517,49551.167
2007-10-24 12:20:00,26.16,26.16,26.12,26.14,76481.14901256732,10.9559,10.9559,10.9391,10.9475,76481.149
2007-10-24 12:30:00,26.14,26.15,26.12,26.15,50628.36624775583,10.9475,10.9517,10.9391,10.9517,50628.3662
2007-10-24 12:40:00,26.15,26.17,26.12,26.14,42728.90484739676,10.9517,10.9601,10.9391,10.9475,42728.9048
2007-10-24 12:50:00,26.15,26.17,26.07,26.15,51166.9658886894,10.9517,10.9601,10.9182,10.9517,51166.9659
2007-10-24 13:00:00,26.15,26.16,25.98,26.08,179353.6804308797,10.9517,10.9559,10.8805,10.9224,179353.6804
2007-10-24 13:10:00,26.09,26.1,26.05,26.07,52244.16517055655,10.9266,10.9308,10.9098,10.9182,52244.1652
2007-10-24 13:20:00,26.08,26.11,26.05,26.08,69120.28725314183,10.9224,10.9349,10.9098,10.9224,69120.2873
2007-10-24 13:30:00,26.07,26.1,26.06,26.08,42908.438061041285,10.9182,10.9308,10.914,10.9224,42908.4381
2007-10-24 13:40:00,26.08,26.09,26.05,26.06,41472.17235188509,10.9224,10.9266,10.9098,10.914,41472.1724
2007-10-24 13:50:00,26.06,26.07,26.03,26.06,39676.84021543985,10.914,10.9182,10.9014,10.914,39676.8402
2007-10-24 14:00:00,26.08,26.09,26.03,26.05,29802.51346499101,10.9224,10.9266,10.9014,10.9098,29802.5135
2007-10-24 14:10:00,26.05,26.07,26.03,26.03,88330.34111310591,10.9098,10.9182,10.9014,10.9014,88330.3411
2007-10-24 14:20:00,26.04,26.19,26.03,26.11,84201.07719928185,10.9056,10.9684,10.9014,10.9349,84201.0772
2007-10-24 14:30:00,26.11,26.15,26.05,26.07,96409.3357271095,10.9349,10.9517,10.9098,10.9182,96409.3357
2007-10-24 14:40:00,26.1,26.1,26.02,26.05,48294.43447037701,10.9308,10.9308,10.8972,10.9098,48294.4345
2007-10-24 14:50:00,26.07,26.08,25.97,26.03,108797.12746858168,10.9182,10.9224,10.8763,10.9014,108797.1275
2007-10-24 15:00:00,26.03,26.08,26.02,26.08,83662.47755834828,10.9014,10.9224,10.8972,10.9224,83662.4776
2007-10-24 15:10:00,26.08,26.1,25.98,26.01,126032.315978456,10.9224,10.9308,10.8805,10.8931,126032.316
2007-10-24 15:20:00,26.01,26.13,26.01,26.1,87432.67504488329,10.8931,10.9433,10.8931,10.9308,87432.675
2007-10-24 15:30:00,26.09,26.1,25.97,25.99,117594.25493716336,10.9266,10.9308,10.8763,10.8847,117594.2549
2007-10-24 15:40:00,25.99,26.06,25.98,26.01,138599.6409335727,10.8847,10.914,10.8805,10.8931,138599.6409
2007-10-24 15:50:00,26.0,26.06,25.97,26.02,246499.1023339317,10.8889,10.914,10.8763,10.8972,246499.1023
2007-10-25 09:30:00,26.77,26.79,25.86,26.07,179892.28007181326,11.2114,11.2197,10.8302,10.9182,179892.2801
2007-10-25 09:40:00,26.11,26.35,26.09,26.35,524236.98384201067,10.9349,11.0355,10.9266,11.0355,524236.9838
2007-10-25 09:50:00,26.32,26.38,26.24,26.35,49192.10053859963,11.0229,11.048,10.9894,11.0355,49192.1005
2007-10-25 10:00:00,26.37,27.01,26.35,26.86,539676.8402154398,11.0438,11.3119,11.0355,11.249,539676.8402
2007-10-25 10:10:00,26.83,26.88,26.81,26.88,927109.5152603232,11.2365,11.2574,11.2281,11.2574,927109.5153
2007-10-25 10:20:00,26.88,26.9,26.59,26.71,541472.172351885,11.2574,11.2658,11.136,11.1862,541472.1724
2007-10-25 10:30:00,26.72,26.85,26.62,26.8,148114.90125673247,11.1904,11.2449,11.1485,11.2239,148114.9013
2007-10-25 10:40:00,26.81,26.82,26.75,26.77,45421.90305206463,11.2281,11.2323,11.203,11.2114,45421.9031
2007-10-25 10:50:00,26.79,26.83,26.66,26.72,184739.67684021543,11.2197,11.2365,11.1653,11.1904,184739.6768
2007-10-25 11:00:00,26.7,26.72,26.65,26.68,103590.66427289048,11.182,11.1904,11.1611,11.1737,103590.6643
2007-10-25 11:10:00,26.68,26.71,26.62,26.65,122082.58527827646,11.1737,11.1862,11.1485,11.1611,122082.5853
2007-10-25 11:20:00,26.65,26.66,26.62,26.62,182405.7450628366,11.1611,11.1653,11.1485,11.1485,182405.7451
2007-10-25 11:30:00,26.63,26.65,26.59,26.6,268940.7540394973,11.1527,11.1611,11.136,11.1402,268940.754
2007-10-25 11:40:00,26.6,26.6,26.56,26.58,61400.35906642728,11.1402,11.1402,11.1234,11.1318,61400.3591
2007-10-25 11:50:00,26.58,26.58,26.45,26.45,59066.427289048464,11.1318,11.1318,11.0773,11.0773,59066.4273
2007-10-25 12:00:00,26.45,26.55,26.42,26.53,79353.6804308797,11.0773,11.1192,11.0648,11.1108,79353.6804
2007-10-25 12:10:00,26.53,26.53,26.46,26.46,99102.33393177736,11.1108,11.1108,11.0815,11.0815,99102.3339
2007-10-25 12:20:00,26.47,26.48,26.43,26.43,85996.40933572709,11.0857,11.0899,11.069,11.069,85996.4093
2007-10-25 12:30:00,26.43,26.46,26.4,26.44,48114.90125673249,11.069,11.0815,11.0564,11.0731,48114.9013
2007-10-25 12:40:00,26.43,26.49,26.43,26.46,412208.2585278276,11.069,11.0941,11.069,11.0815,412208.2585
2007-10-25 12:50:00,26.46,26.46,26.44,26.45,63734.29084380609,11.0815,11.0815,11.0731,11.0773,63734.2908
2007-10-25 13:00:00,26.45,26.46,26.33,26.36,57630.16157989227,11.0773,11.0815,11.0271,11.0396,57630.1616
2007-10-25 13:10:00,26.36,26.44,26.36,26.36,42190.30520646319,11.0396,11.0731,11.0396,11.0396,42190.3052
2007-10-25 13:20:00,26.36,26.38,26.18,26.18,67324.95511669658,11.0396,11.048,10.9643,10.9643,67324.9551
2007-10-25 13:30:00,26.18,26.27,26.18,26.22,84560.1436265709,10.9643,11.002,10.9643,10.981,84560.1436
2007-10-25 13:40:00,26.21,26.21,26.16,26.16,235188.5098743267,10.9768,10.9768,10.9559,10.9559,235188.5099
2007-10-25 13:50:00,26.16,26.18,26.11,26.12,68402.15439856373,10.9559,10.9643,10.9349,10.9391,68402.1544
2007-10-25 14:00:00,26.13,26.13,25.92,25.96,152423.69838420107,10.9433,10.9433,10.8554,10.8721,152423.6984
2007-10-25 14:10:00,25.95,26.14,25.93,26.05,169120.2872531418,10.8679,10.9475,10.8596,10.9098,169120.2873
2007-10-25 14:20:00,26.07,26.11,26.05,26.1,91561.93895870735,10.9182,10.9349,10.9098,10.9308,91561.939
2007-10-25 14:30:00,26.1,26.11,26.03,26.04,89407.54039497305,10.9308,10.9349,10.9014,10.9056,89407.5404
2007-10-25 14:40:00,26.04,26.06,25.93,25.94,138420.10771992817,10.9056,10.914,10.8596,10.8637,138420.1077
2007-10-25 14:50:00,25.94,26.01,25.93,25.98,273967.68402154394,10.8637,10.8931,10.8596,10.8805,273967.684
2007-10-25 15:00:00,25.98,26.04,25.93,25.96,153321.36445242367,10.8805,10.9056,10.8596,10.8721,153321.3645
2007-10-25 15:10:00,25.97,26.04,25.95,26.0,137522.44165170554,10.8763,10.9056,10.8679,10.8889,137522.4417
2007-10-25 15:20:00,26.01,26.01,25.91,25.92,118132.85457809691,10.8931,10.8931,10.8512,10.8554,118132.8546
2007-10-25 15:30:00,25.92,25.95,25.9,25.9,189766.60682226208,10.8554,10.8679,10.847,10.847,189766.6068
2007-10-25 15:40:00,25.9,25.93,25.78,25.79,286355.4757630161,10.847,10.8596,10.7967,10.8009,286355.4758
2007-10-25 15:50:00,25.79,25.81,25.74,25.74,342369.83842010767,10.8009,10.8093,10.78,10.78,342369.8384
2007-10-26 09:30:00,26.02,26.02,25.0,25.09,948653.500897666,10.8972,10.8972,10.4701,10.5078,948653.5009
2007-10-26 09:40:00,24.99,25.51,24.99,25.36,59784.56014362656,10.4659,10.6837,10.4659,10.6208,59784.5601
2007-10-26 09:50:00,25.37,25.45,25.33,25.33,38779.17414721723,10.625,10.6585,10.6083,10.6083,38779.1741
2007-10-26 10:00:00,25.34,25.41,25.28,25.33,713824.0574506283,10.6125,10.6418,10.5873,10.6083,713824.0575
2007-10-26 10:10:00,25.32,25.47,25.31,25.44,229443.447037702,10.6041,10.6669,10.5999,10.6543,229443.447
2007-10-26 10:20:00,25.43,25.43,25.36,25.37,39856.37342908437,10.6502,10.6502,10.6208,10.625,39856.3734
2007-10-26 10:30:00,25.36,25.4,25.35,25.35,40215.43985637342,10.6208,10.6376,10.6167,10.6167,40215.4399
2007-10-26 10:40:00,25.37,25.43,25.34,25.43,65709.15619389586,10.625,10.6502,10.6125,10.6502,65709.1562
2007-10-26 10:50:00,25.42,25.44,25.36,25.38,41292.63913824057,10.646,10.6543,10.6208,10.6292,41292.6391
2007-10-26 11:00:00,25.38,25.4,25.37,25.38,55475.76301615798,10.6292,10.6376,10.625,10.6292,55475.763
2007-10-26 11:10:00,25.39,25.4,25.33,25.34,44524.236983842005,10.6334,10.6376,10.6083,10.6125,44524.237
2007-10-26 11:20:00,25.34,25.37,25.29,25.29,700718.132854578,10.6125,10.625,10.5915,10.5915,700718.1329
2007-10-26 11:30:00,25.29,25.3,25.23,25.29,54219.03052064631,10.5915,10.5957,10.5664,10.5915,54219.0305
2007-10-26 11:40:00,25.3,25.37,25.29,25.37,40394.97307001795,10.5957,10.625,10.5915,10.625,40394.9731
2007-10-26 11:50:00,25.37,25.42,25.29,25.32,48114.90125673249,10.625,10.646,10.5915,10.6041,48114.9013
2007-10-26 12:00:00,25.32,25.34,25.23,25.28,50987.43267504488,10.6041,10.6125,10.5664,10.5873,50987.4327
2007-10-26 12:10:00,25.29,25.32,25.29,25.32,23518.85098743267,10.5915,10.6041,10.5915,10.6041,23518.851
2007-10-26 12:20:00,25.31,25.39,25.3,25.37,25673.24955116696,10.5999,10.6334,10.5957,10.625,25673.2496
2007-10-26 12:30:00,25.37,25.37,25.34,25.35,29622.980251346493,10.625,10.625,10.6125,10.6167,29622.9803
2007-10-26 12:40:00,25.34,25.37,25.32,25.33,19748.653500897664,10.6125,10.625,10.6041,10.6083,19748.6535
2007-10-26 12:50:00,25.33,25.34,25.28,25.32,11669.658886894074,10.6083,10.6125,10.5873,10.6041,11669.6589
2007-10-26 13:00:00,25.32,25.34,25.3,25.32,31238.779174147214,10.6041,10.6125,10.5957,10.6041,31238.7792
2007-10-26 13:10:00,25.31,25.31,25.27,25.27,41831.23877917414,10.5999,10.5999,10.5831,10.5831,41831.2388
2007-10-26 13:20:00,25.27,25.32,25.27,25.27,28186.7145421903,10.5831,10.6041,10.5831,10.5831,28186.7145
2007-10-26 13:30:00,25.28,25.28,25.22,25.24,62118.49192100538,10.5873,10.5873,10.5622,10.5706,62118.4919
2007-10-26 13:40:00,25.25,25.25,25.22,25.25,33393.1777378815,10.5748,10.5748,10.5622,10.5748,33393.1777
2007-10-26 13:50:00,25.25,25.28,25.25,25.26,30161.579892280068,10.5748,10.5873,10.5748,10.579,30161.5799
2007-10-26 14:00:00,25.25,25.31,25.25,25.3,33572.71095152603,10.5748,10.5999,10.5748,10.5957,33572.711
2007-10-26 14:10:00,25.3,25.34,25.27,25.32,49910.23339317773,10.5957,10.6125,10.5831,10.6041,49910.2334
2007-10-26 14:20:00,25.3,25.32,25.23,25.25,49371.63375224416,10.5957,10.6041,10.5664,10.5748,49371.6338
2007-10-26 14:30:00,25.25,25.29,25.24,25.29,55296.22980251346,10.5748,10.5915,10.5706,10.5915,55296.2298
2007-10-26 14:40:00,25.27,25.29,25.22,25.24,29622.980251346493,10.5831,10.5915,10.5622,10.5706,29622.9803
2007-10-26 14:50:00,25.24,25.28,25.23,25.28,27289.04847396768,10.5706,10.5873,10.5664,10.5873,27289.0485
2007-10-26 15:00:00,25.27,25.3,25.27,25.27,67145.42190305206,10.5831,10.5957,10.5831,10.5831,67145.4219
2007-10-26 15:10:00,25.27,25.29,25.26,25.27,48833.03411131058,10.5831,10.5915,10.579,10.5831,48833.0341
2007-10-26 15:20:00,25.27,25.33,25.26,25.32,71095.15260323159,10.5831,10.6083,10.579,10.6041,71095.1526
2007-10-26 15:30:00,25.32,25.39,25.32,25.37,106463.19569120284,10.6041,10.6334,10.6041,10.625,106463.1957
2007-10-26 15:40:00,25.37,25.38,25.32,25.33,83662.47755834828,10.625,10.6292,10.6041,10.6083,83662.4776
2007-10-26 15:50:00,25.33,25.4,25.32,25.39,149551.16696588867,10.6083,10.6376,10.6041,10.6334,149551.167
2007-10-29 09:30:00,25.42,25.46,25.31,25.34,42908.438061041285,10.646,10.6627,10.5999,10.6125,42908.4381
2007-10-29 09:40:00,25.36,25.4,25.36,25.37,37522.44165170556,10.6208,10.6376,10.6208,10.625,37522.4417
2007-10-29 09:50:00,25.38,25.48,25.33,25.34,30161.579892280068,10.6292,10.6711,10.6083,10.6125,30161.5799
2007-10-29 10:00:00,25.34,25.38,25.28,25.35,62657.09156193895,10.6125,10.6292,10.5873,10.6167,62657.0916
2007-10-29 10:10:00,25.35,25.37,25.34,25.34,59784.56014362656,10.6167,10.625,10.6125,10.6125,59784.5601
2007-10-29 10:20:00,25.35,25.4,25.35,25.4,66786.355475763,10.6167,10.6376,10.6167,10.6376,66786.3555
2007-10-29 10:30:00,25.39,25.4,25.35,25.37,59605.02692998204,10.6334,10.6376,10.6167,10.625,59605.0269
2007-10-29 10:40:00,25.39,25.4,25.39,25.4,71095.15260323159,10.6334,10.6376,10.6334,10.6376,71095.1526
2007-10-29 10:50:00,25.4,25.4,25.34,25.37,56732.49551166965,10.6376,10.6376,10.6125,10.625,56732.4955
2007-10-29 11:00:00,25.37,25.39,25.37,25.39,20825.852782764807,10.625,10.6334,10.625,10.6334,20825.8528
2007-10-29 11:10:00,25.38,25.45,25.38,25.4,44883.303411131055,10.6292,10.6585,10.6292,10.6376,44883.3034
2007-10-29 11:20:00,25.4,25.44,25.4,25.4,33393.1777378815,10.6376,10.6543,10.6376,10.6376,33393.1777
2007-10-29 11:30:00,25.41,25.42,25.37,25.38,37701.97486535009,10.6418,10.646,10.625,10.6292,37701.9749
2007-10-29 11:40:00,25.38,25.42,25.38,25.39,57809.69479353679,10.6292,10.646,10.6292,10.6334,57809.6948
2007-10-29 11:50:00,25.39,25.43,25.39,25.42,36804.308797127465,10.6334,10.6502,10.6334,10.646,36804.3088
2007-10-29 12:00:00,25.42,25.44,25.38,25.41,95511.66965888688,10.646,10.6543,10.6292,10.6418,95511.6697
2007-10-29 12:10:00,25.41,25.41,25.39,25.4,31059.24596050269,10.6418,10.6418,10.6334,10.6376,31059.246
2007-10-29 12:20:00,25.4,25.4,25.36,25.36,30520.64631956912,10.6376,10.6376,10.6208,10.6208,30520.6463
2007-10-29 12:30:00,25.35,25.37,25.34,25.35,22800.71813285457,10.6167,10.625,10.6125,10.6167,22800.7181
2007-10-29 12:40:00,25.35,25.37,25.34,25.35,186355.4757630161,10.6167,10.625,10.6125,10.6167,186355.4758
2007-10-29 12:50:00,25.35,25.38,25.35,25.37,23518.85098743267,10.6167,10.6292,10.6167,10.625,23518.851
2007-10-29 13:00:00,25.37,25.37,25.34,25.34,26211.849192100533,10.625,10.625,10.6125,10.6125,26211.8492
2007-10-29 13:10:00,25.34,25.35,25.34,25.34,48294.43447037701,10.6125,10.6167,10.6125,10.6125,48294.4345
2007-10-29 13:20:00,25.34,25.37,25.34,25.35,26032.31597845601,10.6125,10.625,10.6125,10.6167,26032.316
2007-10-29 13:30:00,25.35,25.36,25.34,25.35,36624.77558348294,10.6167,10.6208,10.6125,10.6167,36624.7756
2007-10-29 13:40:00,25.34,25.37,25.34,25.37,34290.84380610412,10.6125,10.625,10.6125,10.625,34290.8438
2007-10-29 13:50:00,25.35,25.38,25.35,25.38,33752.24416517055,10.6167,10.6292,10.6167,10.6292,33752.2442
2007-10-29 14:00:00,25.38,25.39,25.38,25.38,30700.17953321364,10.6292,10.6334,10.6292,10.6292,30700.1795
2007-10-29 14:10:00,25.37,25.37,25.34,25.35,71274.68581687611,10.625,10.625,10.6125,10.6167,71274.6858
2007-10-29 14:20:00,25.34,25.35,25.34,25.34,38240.57450628366,10.6125,10.6167,10.6125,10.6125,38240.5745
2007-10-29 14:30:00,25.34,25.36,25.34,25.35,64272.89048473967,10.6125,10.6208,10.6125,10.6167,64272.8905
2007-10-29 14:40:00,25.35,25.36,25.34,25.34,27648.11490125673,10.6167,10.6208,10.6125,10.6125,27648.1149
2007-10-29 14:50:00,25.35,25.37,25.35,25.35,31059.24596050269,10.6167,10.625,10.6167,10.6167,31059.246
2007-10-29 15:00:00,25.35,25.36,25.33,25.35,35008.97666068222,10.6167,10.6208,10.6083,10.6167,35008.9767
2007-10-29 15:10:00,25.35,25.37,25.34,25.35,35368.043087971266,10.6167,10.625,10.6125,10.6167,35368.0431
2007-10-29 15:20:00,25.36,25.38,25.35,25.38,60143.62657091561,10.6208,10.6292,10.6167,10.6292,60143.6266
2007-10-29 15:30:00,25.37,25.38,25.35,25.35,30520.64631956912,10.625,10.6292,10.6167,10.6167,30520.6463
2007-10-29 15:40:00,25.36,25.36,25.34,25.35,57450.62836624775,10.6208,10.6208,10.6125,10.6167,57450.6284
2007-10-29 15:50:00,25.35,25.39,25.34,25.38,82405.7450628366,10.6167,10.6334,10.6125,10.6292,82405.7451
2007-10-30 09:30:00,25.29,25.39,25.23,25.35,24236.98384201077,10.5915,10.6334,10.5664,10.6167,24236.9838
2007-10-30 09:40:00,25.34,25.48,25.34,25.45,23159.784560143624,10.6125,10.6711,10.6125,10.6585,23159.7846
2007-10-30 09:50:00,25.45,25.53,25.43,25.51,37701.97486535009,10.6585,10.692,10.6502,10.6837,37701.9749
2007-10-30 10:00:00,25.5,25.53,25.44,25.45,35547.576301615794,10.6795,10.692,10.6543,10.6585,35547.5763
2007-10-30 10:10:00,25.46,25.49,25.43,25.45,86535.00897666067,10.6627,10.6753,10.6502,10.6585,86535.009
2007-10-30 10:20:00,25.45,25.46,25.44,25.45,84201.07719928185,10.6585,10.6627,10.6543,10.6585,84201.0772
2007-10-30 10:30:00,25.46,25.49,25.45,25.48,54398.56373429084,10.6627,10.6753,10.6585,10.6711,54398.5637
2007-10-30 10:40:00,25.48,25.48,25.44,25.45,34649.91023339317,10.6711,10.6711,10.6543,10.6585,34649.9102
2007-10-30 10:50:00,25.45,25.46,25.44,25.45,10592.459605026928,10.6585,10.6627,10.6543,10.6585,10592.4596
2007-10-30 11:00:00,25.44,25.44,25.37,25.37,15798.92280071813,10.6543,10.6543,10.625,10.625,15798.9228
2007-10-30 11:10:00,25.37,25.43,25.34,25.43,207540.39497307,10.625,10.6502,10.6125,10.6502,207540.395
2007-10-30 11:20:00,25.43,25.46,25.41,25.41,29084.38061041292,10.6502,10.6627,10.6418,10.6418,29084.3806
2007-10-30 11:30:00,25.41,25.43,25.4,25.42,12926.391382405744,10.6418,10.6502,10.6376,10.646,12926.3914
2007-10-30 11:40:00,25.42,25.48,25.41,25.47,100000.0,10.646,10.6711,10.6418,10.6669,100000.0
2007-10-30 11:50:00,25.48,25.48,25.45,25.45,48833.03411131058,10.6711,10.6711,10.6585,10.6585,48833.0341
2007-10-30 12:00:00,25.45,25.48,25.44,25.44,15260.323159784555,10.6585,10.6711,10.6543,10.6543,15260.3232
2007-10-30 12:10:00,25.44,25.5,25.43,25.49,16876.122082585276,10.6543,10.6795,10.6502,10.6753,16876.1221
2007-10-30 12:20:00,25.49,25.5,25.45,25.45,27468.581687612204,10.6753,10.6795,10.6585,10.6585,27468.5817
2007-10-30 12:30:00,25.44,25.47,25.44,25.44,48473.96768402154,10.6543,10.6669,10.6543,10.6543,48473.9677
2007-10-30 12:40:00,25.45,25.48,25.44,25.46,22621.18491921005,10.6585,10.6711,10.6543,10.6627,22621.1849
2007-10-30 12:50:00,25.46,25.48,25.45,25.48,22800.71813285457,10.6627,10.6711,10.6585,10.6711,22800.7181
2007-10-30 13:00:00,25.48,25.48,25.42,25.45,22441.651705565528,10.6711,10.6711,10.646,10.6585,22441.6517
2007-10-30 13:10:00,25.45,25.47,25.43,25.44,20287.25314183124,10.6585,10.6669,10.6502,10.6543,20287.2531
2007-10-30 13:20:00,25.45,25.45,25.44,25.45,9156.193895870734,10.6585,10.6585,10.6543,10.6585,9156.1939
2007-10-30 13:30:00,25.44,25.46,25.44,25.45,15798.92280071813,10.6543,10.6627,10.6543,10.6585,15798.9228
2007-10-30 13:40:00,25.45,25.47,25.44,25.44,26211.849192100533,10.6585,10.6669,10.6543,10.6543,26211.8492
2007-10-30 13:50:00,25.44,25.45,25.43,25.43,8078.994614003589,10.6543,10.6585,10.6502,10.6502,8078.9946
2007-10-30 14:00:00,25.43,25.45,25.43,25.43,12567.324955116695,10.6502,10.6585,10.6502,10.6502,12567.325
2007-10-30 14:10:00,25.44,25.44,25.4,25.4,29622.980251346493,10.6543,10.6543,10.6376,10.6376,29622.9803
2007-10-30 14:20:00,25.4,25.41,25.34,25.35,25673.24955116696,10.6376,10.6418,10.6125,10.6167,25673.2496
2007-10-30 14:30:00,25.36,25.4,25.35,25.4,14721.723518850986,10.6208,10.6376,10.6167,10.6376,14721.7235
2007-10-30 14:40:00,25.39,25.4,25.39,25.39,13644.52423698384,10.6334,10.6376,10.6334,10.6334,13644.5242
2007-10-30 14:50:00,25.4,25.44,25.39,25.4,51346.49910233392,10.6376,10.6543,10.6334,10.6376,51346.4991
2007-10-30 15:00:00,25.4,25.4,25.39,25.4,11490.12567324955,10.6376,10.6376,10.6334,10.6376,11490.1257
2007-10-30 15:10:00,25.4,25.4,25.39,25.39,32854.57809694793,10.6376,10.6376,10.6334,10.6334,32854.5781
2007-10-30 15:20:00,25.4,25.4,25.35,25.35,35008.97666068222,10.6376,10.6376,10.6167,10.6167,35008.9767
2007-10-30 15:30:00,25.35,25.35,25.3,25.31,28007.181328545776,10.6167,10.6167,10.5957,10.5999,28007.1813
2007-10-30 15:40:00,25.32,25.32,25.26,25.31,36265.70915619389,10.6041,10.6041,10.579,10.5999,36265.7092
2007-10-30 15:50:00,25.31,25.33,25.24,25.29,62298.0251346499,10.5999,10.6083,10.5706,10.5915,62298.0251
2007-10-31 09:30:00,25.36,25.37,25.3,25.31,8797.127468581686,10.6208,10.625,10.5957,10.5999,8797.1275
2007-10-31 09:40:00,25.31,25.38,25.28,25.35,20107.71992818671,10.5999,10.6292,10.5873,10.6167,20107.7199
2007-10-31 09:50:00,25.34,25.42,25.29,25.4,72890.48473967683,10.6125,10.646,10.5915,10.6376,72890.4847
2007-10-31 10:00:00,25.4,25.43,25.36,25.37,30879.712746858164,10.6376,10.6502,10.6208,10.625,30879.7127
2007-10-31 10:10:00,25.38,25.4,25.35,25.39,17414.721723518847,10.6292,10.6376,10.6167,10.6334,17414.7217
2007-10-31 10:20:00,25.39,25.39,25.38,25.39,12746.85816876122,10.6334,10.6334,10.6292,10.6334,12746.8582
2007-10-31 10:30:00,25.39,25.39,25.34,25.37,19928.186714542186,10.6334,10.6334,10.6125,10.625,19928.1867
2007-10-31 10:40:00,25.37,25.4,25.36,25.37,18312.38779174147,10.625,10.6376,10.6208,10.625,18312.3878
2007-10-31 10:50:00,25.37,25.39,25.34,25.39,23159.784560143624,10.625,10.6334,10.6125,10.6334,23159.7846
2007-10-31 11:00:00,25.38,25.4,25.37,25.39,21723.518850987428,10.6292,10.6376,10.625,10.6334,21723.5189
2007-10-31 11:10:00,25.39,25.4,25.39,25.39,17594.254937163372,10.6334,10.6376,10.6334,10.6334,17594.2549
2007-10-31 11:20:00,25.39,25.4,25.39,25.4,21723.518850987428,10.6334,10.6376,10.6334,10.6376,21723.5189
2007-10-31 11:30:00,25.39,25.4,25.38,25.39,27648.11490125673,10.6334,10.6376,10.6292,10.6334,27648.1149
2007-10-31 11:40:00,25.39,25.43,25.38,25.4,95332.13644524236,10.6334,10.6502,10.6292,10.6376,95332.1364
2007-10-31 11:50:00,25.4,25.4,25.39,25.39,50807.89946140035,10.6376,10.6376,10.6334,10.6334,50807.8995
2007-10-31 12:00:00,25.39,25.4,25.38,25.39,34829.443447037695,10.6334,10.6376,10.6292,10.6334,34829.4434
2007-10-31 12:10:00,25.4,25.4,25.38,25.4,31777.378815080785,10.6376,10.6376,10.6292,10.6376,31777.3788
2007-10-31 12:20:00,25.39,25.4,25.37,25.38,20107.71992818671,10.6334,10.6376,10.625,10.6292,20107.7199
2007-10-31 12:30:00,25.38,25.39,25.37,25.37,3411.13105924596,10.6292,10.6334,10.625,10.625,3411.1311
2007-10-31 12:40:00,25.37,25.38,25.35,25.37,8258.527827648113,10.625,10.6292,10.6167,10.625,8258.5278
2007-10-31 12:50:00,25.36,25.4,25.36,25.39,18132.854578096943,10.6208,10.6376,10.6208,10.6334,18132.8546
2007-10-31 13:00:00,25.39,25.4,25.39,25.39,6642.728904847396,10.6334,10.6376,10.6334,10.6334,6642.7289
2007-10-31 13:10:00,25.39,25.4,25.39,25.4,17235.188509874326,10.6334,10.6376,10.6334,10.6376,17235.1885
2007-10-31 13:20:00,25.4,25.4,25.36,25.37,16517.055655296226,10.6376,10.6376,10.6208,10.625,16517.0557
2007-10-31 13:30:00,25.36,25.38,25.35,25.35,7181.328545780969,10.6208,10.6292,10.6167,10.6167,7181.3285
2007-10-31 13:40:00,25.35,25.38,25.35,25.37,9694.793536804307,10.6167,10.6292,10.6167,10.625,9694.7935
2007-10-31 13:50:00,25.36,25.37,25.32,25.35,75763.01615798922,10.6208,10.625,10.6041,10.6167,75763.0162
2007-10-31 14:00:00,25.36,25.38,25.26,25.36,38958.70736086175,10.6208,10.6292,10.579,10.6208,38958.7074
2007-10-31 14:10:00,25.35,25.62,24.78,25.28,212028.7253141831,10.6167,10.7297,10.3779,10.5873,212028.7253
2007-10-31 14:20:00,25.32,25.36,25.19,25.31,107719.92818671452,10.6041,10.6208,10.5496,10.5999,107719.9282
2007-10-31 14:30:00,25.3,25.39,25.29,25.32,116517.0556552962,10.5957,10.6334,10.5915,10.6041,116517.0557
2007-10-31 14:40:00,25.32,25.51,25.31,25.51,65350.08976660681,10.6041,10.6837,10.5999,10.6837,65350.0898
2007-10-31 14:50:00,25.49,25.68,25.38,25.66,50089.76660682225,10.6753,10.7549,10.6292,10.7465,50089.7666
2007-10-31 15:00:00,25.66,25.71,25.61,25.68,264272.8904847396,10.7465,10.7674,10.7255,10.7549,264272.8905
2007-10-31 15:10:00,25.68,25.69,25.5,25.59,75763.01615798922,10.7549,10.759,10.6795,10.7172,75763.0162
2007-10-31 15:20:00,25.59,25.66,25.51,25.54,56732.49551166965,10.7172,10.7465,10.6837,10.6962,56732.4955
2007-10-31 15:30:00,25.54,25.61,25.51,25.53,71633.75224416515,10.6962,10.7255,10.6837,10.692,71633.7522
2007-10-31 15:40:00,25.52,25.61,25.52,25.56,78635.5475763016,10.6878,10.7255,10.6878,10.7046,78635.5476
2007-10-31 15:50:00,25.56,25.68,25.52,25.67,171813.28545780966,10.7046,10.7549,10.6878,10.7507,171813.2855
2007-11-01 09:30:00,25.55,25.64,25.25,25.3,64272.89048473967,10.7004,10.7381,10.5748,10.5957,64272.8905
2007-11-01 09:40:00,25.3,25.37,25.13,25.25,57989.22800718132,10.5957,10.625,10.5245,10.5748,57989.228
2007-11-01 09:50:00,25.25,25.29,25.2,25.28,38958.70736086175,10.5748,10.5915,10.5538,10.5873,38958.7074
2007-11-01 10:00:00,25.27,25.29,25.14,25.16,42908.438061041285,10.5831,10.5915,10.5287,10.5371,42908.4381
2007-11-01 10:10:00,25.16,25.25,25.11,25.24,54578.09694793536,10.5371,10.5748,10.5161,10.5706,54578.0969
2007-11-01 10:20:00,25.24,25.37,25.22,25.32,58348.294434470365,10.5706,10.625,10.5622,10.6041,58348.2944
2007-11-01 10:30:00,25.33,25.37,25.28,25.37,47576.30161579892,10.6083,10.625,10.5873,10.625,47576.3016
2007-11-01 10:40:00,25.37,25.38,25.3,25.34,38779.17414721723,10.625,10.6292,10.5957,10.6125,38779.1741
2007-11-01 10:50:00,25.34,25.37,25.32,25.34,32136.445242369835,10.6125,10.625,10.6041,10.6125,32136.4452
2007-11-01 11:00:00,25.36,25.36,25.26,25.28,28366.247755834826,10.6208,10.6208,10.579,10.5873,28366.2478
2007-11-01 11:10:00,25.29,25.35,25.27,25.35,28904.8473967684,10.5915,10.6167,10.5831,10.6167,28904.8474
2007-11-01 11:20:00,25.34,25.34,25.28,25.3,37522.44165170556,10.6125,10.6125,10.5873,10.5957,37522.4417
2007-11-01 11:30:00,25.3,25.3,25.21,25.22,41292.63913824057,10.5957,10.5957,10.558,10.5622,41292.6391
2007-11-01 11:40:00,25.22,25.24,25.17,25.23,57630.16157989227,10.5622,10.5706,10.5413,10.5664,57630.1616
2007-11-01 11:50:00,25.23,25.3,25.22,25.3,35547.576301615794,10.5664,10.5957,10.5622,10.5957,35547.5763
2007-11-01 12:00:00,25.3,25.37,25.29,25.34,33572.71095152603,10.5957,10.625,10.5915,10.6125,33572.711
2007-11-01 12:10:00,25.34,25.34,25.3,25.34,21543.985637342907,10.6125,10.6125,10.5957,10.6125,21543.9856
2007-11-01 12:20:00,25.34,25.39,25.33,25.34,46499.10233393177,10.6125,10.6334,10.6083,10.6125,46499.1023
2007-11-01 12:30:00,25.35,25.36,25.34,25.35,34829.443447037695,10.6167,10.6208,10.6125,10.6167,34829.4434
2007-11-01 12:40:00,25.36,25.37,25.29,25.29,29982.046678635543,10.6208,10.625,10.5915,10.5915,29982.0467
2007-11-01 12:50:00,25.3,25.37,25.3,25.35,19030.520646319565,10.5957,10.625,10.5957,10.6167,19030.5206
2007-11-01 13:00:00,25.35,25.35,25.29,25.35,20825.852782764807,10.6167,10.6167,10.5915,10.6167,20825.8528
2007-11-01 13:10:00,25.34,25.34,25.32,25.33,9694.793536804307,10.6125,10.6125,10.6041,10.6083,9694.7935
2007-11-01 13:20:00,25.34,25.34,25.23,25.23,20466.78635547576,10.6125,10.6125,10.5664,10.5664,20466.7864
2007-11-01 13:30:00,25.23,25.23,25.19,25.2,22082.58527827648,10.5664,10.5664,10.5496,10.5538,22082.5853
2007-11-01 13:40:00,25.21,25.24,25.19,25.23,19389.58707360861,10.558,10.5706,10.5496,10.5664,19389.5871
2007-11-01 13:50:00,25.24,25.24,25.18,25.22,43087.97127468581,10.5706,10.5706,10.5455,10.5622,43087.9713
2007-11-01 14:00:00,25.2,25.27,25.2,25.26,34290.84380610412,10.5538,10.5831,10.5538,10.579,34290.8438
2007-11-01 14:10:00,25.26,25.27,25.23,25.23,16696.58886894075,10.579,10.5831,10.5664,10.5664,16696.5889
2007-11-01 14:20:00,25.24,25.24,25.18,25.2,35368.043087971266,10.5706,10.5706,10.5455,10.5538,35368.0431
2007-11-01 14:30:00,25.19,25.28,25.19,25.28,16157.989228007178,10.5496,10.5873,10.5496,10.5873,16157.9892
2007-11-01 14:40:00,25.28,25.29,25.22,25.26,11310.592459605024,10.5873,10.5915,10.5622,10.579,11310.5925
2007-11-01 14:50:00,25.27,25.3,25.22,25.27,20825.852782764807,10.5831,10.5957,10.5622,10.5831,20825.8528
2007-11-01 15:00:00,25.24,25.3,25.24,25.28,19748.653500897664,10.5706,10.5957,10.5706,10.5873,19748.6535
2007-11-01 15:10:00,25.28,25.28,25.15,25.19,32495.51166965888,10.5873,10.5873,10.5329,10.5496,32495.5117
2007-11-01 15:20:00,25.18,25.18,25.06,25.07,60682.22621184919,10.5455,10.5455,10.4952,10.4994,60682.2262
2007-11-01 15:30:00,25.07,25.13,25.05,25.1,92459.60502692996,10.4994,10.5245,10.491,10.512,92459.605
2007-11-01 15:40:00,25.1,25.14,25.02,25.07,72531.41831238777,10.512,10.5287,10.4784,10.4994,72531.4183
2007-11-01 15:50:00,25.07,25.13,25.0,25.12,169120.2872531418,10.4994,10.5245,10.4701,10.5203,169120.2873
2007-11-02 09:30:00,25.15,25.15,24.95,24.95,34470.37701974865,10.5329,10.5329,10.4491,10.4491,34470.377
2007-11-02 09:40:00,24.96,25.07,24.89,24.9,67504.4883303411,10.4533,10.4994,10.424,10.4282,67504.4883
2007-11-02 09:50:00,24.91,24.96,24.86,24.91,377378.8150807899,10.4324,10.4533,10.4114,10.4324,377378.8151
2007-11-02 10:00:00,24.91,24.94,24.8,24.84,495511.6696588868,10.4324,10.4449,10.3863,10.4031,495511.6697
2007-11-02 10:10:00,24.83,24.88,24.74,24.78,188330.34111310588,10.3989,10.4198,10.3612,10.3779,188330.3411
2007-11-02 10:20:00,24.77,24.83,24.74,24.8,79353.6804308797,10.3737,10.3989,10.3612,10.3863,79353.6804
2007-11-02 10:30:00,24.79,24.83,24.69,24.7,139676.84021543982,10.3821,10.3989,10.3402,10.3444,139676.8402
2007-11-02 10:40:00,24.71,24.73,24.62,24.62,132675.0448833034,10.3486,10.357,10.3109,10.3109,132675.0449
2007-11-02 10:50:00,24.64,24.72,24.62,24.68,131597.84560143625,10.3193,10.3528,10.3109,10.3361,131597.8456
2007-11-02 11:00:00,24.68,24.73,24.58,24.59,228904.8473967684,10.3361,10.357,10.2942,10.2984,228904.8474
2007-11-02 11:10:00,24.59,24.63,24.52,24.58,41831.23877917414,10.2984,10.3151,10.269,10.2942,41831.2388
2007-11-02 11:20:00,24.58,24.58,24.42,24.46,54578.09694793536,10.2942,10.2942,10.2272,10.2439,54578.0969
2007-11-02 11:30:00,24.46,24.5,24.4,24.42,42369.83842010771,10.2439,10.2607,10.2188,10.2272,42369.8384
2007-11-02 11:40:00,24.42,24.47,24.39,24.42,49910.23339317773,10.2272,10.2481,10.2146,10.2272,49910.2334
2007-11-02 11:50:00,24.42,24.46,24.31,24.37,72531.41831238777,10.2272,10.2439,10.1811,10.2062,72531.4183
2007-11-02 12:00:00,24.37,24.42,24.29,24.3,129802.513464991,10.2062,10.2272,10.1727,10.1769,129802.5135
2007-11-02 12:10:00,24.31,24.36,24.26,24.27,128904.84739676838,10.1811,10.202,10.1602,10.1643,128904.8474
2007-11-02 12:20:00,24.29,24.33,24.27,24.3,89946.14003590663,10.1727,10.1895,10.1643,10.1769,89946.14
2007-11-02 12:30:00,24.31,24.37,24.27,24.35,156014.36265709155,10.1811,10.2062,10.1643,10.1978,156014.3627
2007-11-02 12:40:00,24.34,24.42,24.31,24.37,52962.298025134645,10.1937,10.2272,10.1811,10.2062,52962.298
2007-11-02 12:50:00,24.37,24.4,24.34,24.39,78815.08078994612,10.2062,10.2188,10.1937,10.2146,78815.0808
2007-11-02 13:00:00,24.39,24.42,24.36,24.37,87612.20825852781,10.2146,10.2272,10.202,10.2062,87612.2083
2007-11-02 13:10:00,24.38,24.41,24.34,24.41,30161.579892280068,10.2104,10.223,10.1937,10.223,30161.5799
2007-11-02 13:20:00,24.4,24.4,24.28,24.28,97307.00179533212,10.2188,10.2188,10.1685,10.1685,97307.0018
2007-11-02 13:30:00,24.29,24.32,24.27,24.31,48114.90125673249,10.1727,10.1853,10.1643,10.1811,48114.9013
2007-11-02 13:40:00,24.3,24.31,24.23,24.28,151526.03231597843,10.1769,10.1811,10.1476,10.1685,151526.0323
2007-11-02 13:50:00,24.29,24.29,24.23,24.24,33393.1777378815,10.1727,10.1727,10.1476,10.1518,33393.1777
2007-11-02 14:00:00,24.24,24.27,24.2,24.24,126211.84919210052,10.1518,10.1643,10.135,10.1518,126211.8492
2007-11-02 14:10:00,24.22,24.25,24.17,24.2,49192.10053859963,10.1434,10.156,10.1225,10.135,49192.1005
2007-11-02 14:20:00,24.19,24.26,24.19,24.22,64452.42369838419,10.1308,10.1602,10.1308,10.1434,64452.4237
2007-11-02 14:30:00,24.22,24.24,24.12,24.12,51166.9658886894,10.1434,10.1518,10.1015,10.1015,51166.9659
2007-11-02 14:40:00,24.13,24.15,24.1,24.12,44344.70377019748,10.1057,10.1141,10.0931,10.1015,44344.7038
2007-11-02 14:50:00,24.13,24.17,24.08,24.1,116876.12208258528,10.1057,10.1225,10.0848,10.0931,116876.1221
2007-11-02 15:00:00,24.1,24.16,24.09,24.13,70017.95332136445,10.0931,10.1183,10.089,10.1057,70017.9533
2007-11-02 15:10:00,24.14,24.23,24.07,24.22,108976.6606822262,10.1099,10.1476,10.0806,10.1434,108976.6607
2007-11-02 15:20:00,24.22,24.26,24.2,24.21,88868.94075403949,10.1434,10.1602,10.135,10.1392,88868.9408
2007-11-02 15:30:00,24.21,24.24,24.2,24.22,160682.22621184916,10.1392,10.1518,10.135,10.1434,160682.2262
2007-11-02 15:40:00,24.23,24.34,24.22,24.3,104129.26391382403,10.1476,10.1937,10.1434,10.1769,104129.2639
2007-11-02 15:50:00,24.3,24.38,24.29,24.36,285098.74326750444,10.1769,10.2104,10.1727,10.202,285098.7433
2007-11-05 09:30:00,23.91,24.19,23.91,24.08,89228.00718132853,10.0136,10.1308,10.0136,10.0848,89228.0072
2007-11-05 09:40:00,24.07,24.13,24.01,24.08,39676.84021543985,10.0806,10.1057,10.0555,10.0848,39676.8402
2007-11-05 09:50:00,24.08,24.15,24.06,24.12,74506.28366247755,10.0848,10.1141,10.0764,10.1015,74506.2837
2007-11-05 10:00:00,24.12,24.13,24.05,24.06,150448.83303411127,10.1015,10.1057,10.0722,10.0764,150448.833
2007-11-05 10:10:00,24.06,24.07,23.99,24.05,71274.68581687611,10.0764,10.0806,10.0471,10.0722,71274.6858
2007-11-05 10:20:00,24.06,24.08,24.03,24.06,37163.37522441651,10.0764,10.0848,10.0638,10.0764,37163.3752
2007-11-05 10:30:00,24.05,24.16,24.05,24.12,76660.68222621184,10.0722,10.1183,10.0722,10.1015,76660.6822
2007-11-05 10:40:00,24.12,24.15,24.12,24.13,62836.62477558347,10.1015,10.1141,10.1015,10.1057,62836.6248
2007-11-05 10:50:00,24.12,24.2,24.07,24.2,64631.95691202871,10.1015,10.135,10.0806,10.135,64631.9569
2007-11-05 11:00:00,24.2,24.28,24.2,24.27,91561.93895870735,10.135,10.1685,10.135,10.1643,91561.939
2007-11-05 11:10:00,24.27,24.28,24.23,24.24,85637.34290843805,10.1643,10.1685,10.1476,10.1518,85637.3429
2007-11-05 11:20:00,24.24,24.35,24.24,24.29,190843.80610412924,10.1518,10.1978,10.1518,10.1727,190843.8061
2007-11-05 11:30:00,24.28,24.3,24.28,24.29,37701.97486535009,10.1685,10.1769,10.1685,10.1727,37701.9749
2007-11-05 11:40:00,24.29,24.44,24.29,24.41,100000.0,10.1727,10.2355,10.1727,10.223,100000.0
2007-11-05 11:50:00,24.41,24.44,24.37,24.4,49730.7001795332,10.223,10.2355,10.2062,10.2188,49730.7002
2007-11-05 12:00:00,24.41,24.45,24.34,24.34,54578.09694793536,10.223,10.2397,10.1937,10.1937,54578.0969
2007-11-05 12:10:00,24.34,24.37,24.29,24.34,28366.247755834826,10.1937,10.2062,10.1727,10.1937,28366.2478
2007-11-05 12:20:00,24.34,24.34,24.26,24.31,16696.58886894075,10.1937,10.1937,10.1602,10.1811,16696.5889
2007-11-05 12:30:00,24.3,24.35,24.27,24.35,26929.98204667864,10.1769,10.1978,10.1643,10.1978,26929.982
2007-11-05 12:40:00,24.34,24.34,24.31,24.31,12567.324955116695,10.1937,10.1937,10.1811,10.1811,12567.325
2007-11-05 12:50:00,24.32,24.32,24.27,24.3,21005.38599640933,10.1853,10.1853,10.1643,10.1769,21005.386
2007-11-05 13:00:00,24.29,24.32,24.29,24.29,28186.7145421903,10.1727,10.1853,10.1727,10.1727,28186.7145
2007-11-05 13:10:00,24.29,24.31,24.27,24.29,35547.576301615794,10.1727,10.1811,10.1643,10.1727,35547.5763
2007-11-05 13:20:00,24.3,24.32,24.28,24.31,22800.71813285457,10.1769,10.1853,10.1685,10.1811,22800.7181
2007-11-05 13:30:00,24.31,24.31,24.26,24.29,27827.64811490125,10.1811,10.1811,10.1602,10.1727,27827.6481
2007-11-05 13:40:00,24.3,24.31,24.25,24.25,29622.980251346493,10.1769,10.1811,10.156,10.156,29622.9803
2007-11-05 13:50:00,24.25,24.29,24.21,24.26,60861.75942549371,10.156,10.1727,10.1392,10.1602,60861.7594
2007-11-05 14:00:00,24.27,24.28,24.25,24.26,53321.36445242369,10.1643,10.1685,10.156,10.1602,53321.3645
2007-11-05 14:10:00,24.27,24.3,24.25,24.26,50089.76660682225,10.1643,10.1769,10.156,10.1602,50089.7666
2007-11-05 14:20:00,24.26,24.31,24.24,24.31,28007.181328545776,10.1602,10.1811,10.1518,10.1811,28007.1813
2007-11-05 14:30:00,24.3,24.3,24.21,24.27,48294.43447037701,10.1769,10.1769,10.1392,10.1643,48294.4345
2007-11-05 14:40:00,24.26,24.31,24.25,24.31,17414.721723518847,10.1602,10.1811,10.156,10.1811,17414.7217
2007-11-05 14:50:00,24.32,24.36,24.3,24.3,33034.11131059245,10.1853,10.202,10.1769,10.1769,33034.1113
2007-11-05 15:00:00,24.28,24.44,24.27,24.4,54219.03052064631,10.1685,10.2355,10.1643,10.2188,54219.0305
2007-11-05 15:10:00,24.39,24.4,24.34,24.38,43806.10412926391,10.2146,10.2188,10.1937,10.2104,43806.1041
2007-11-05 15:20:00,24.37,24.49,24.37,24.46,86175.94254937163,10.2062,10.2565,10.2062,10.2439,86175.9425
2007-11-05 15:30:00,24.47,24.47,24.39,24.4,74326.75044883302,10.2481,10.2481,10.2146,10.2188,74326.7504
2007-11-05 15:40:00,24.41,24.41,24.28,24.31,96768.40215439854,10.223,10.223,10.1685,10.1811,96768.4022
2007-11-05 15:50:00,24.31,24.36,24.3,24.33,128545.78096947934,10.1811,10.202,10.1769,10.1895,128545.781
2007-11-06 09:30:00,24.27,24.47,24.15,24.15,19389.58707360861,10.1643,10.2481,10.1141,10.1141,19389.5871
2007-11-06 09:40:00,24.18,24.23,24.07,24.08,18850.987432675043,10.1267,10.1476,10.0806,10.0848,18850.9874
2007-11-06 09:50:00,24.09,24.19,24.05,24.18,16876.122082585276,10.089,10.1308,10.0722,10.1267,16876.1221
2007-11-06 10:00:00,24.17,24.22,24.13,24.17,12028.725314183122,10.1225,10.1434,10.1057,10.1225,12028.7253
2007-11-06 10:10:00,24.18,24.18,24.15,24.17,9335.72710951526,10.1267,10.1267,10.1141,10.1225,9335.7271
2007-11-06 10:20:00,24.17,24.17,24.06,24.11,18850.987432675043,10.1225,10.1225,10.0764,10.0973,18850.9874
2007-11-06 10:30:00,24.13,24.13,24.08,24.08,29443.44703770197,10.1057,10.1057,10.0848,10.0848,29443.447
2007-11-06 10:40:00,24.1,24.1,23.97,23.97,21184.919210053857,10.0931,10.0931,10.0387,10.0387,21184.9192
2007-11-06 10:50:00,23.96,24.01,23.93,24.01,24057.450628366245,10.0345,10.0555,10.022,10.0555,24057.4506
2007-11-06 11:00:00,24.03,24.07,24.01,24.06,19928.186714542186,10.0638,10.0806,10.0555,10.0764,19928.1867
2007-11-06 11:10:00,24.06,24.06,24.02,24.06,8617.594254937163,10.0764,10.0764,10.0596,10.0764,8617.5943
2007-11-06 11:20:00,24.06,24.07,24.03,24.06,9515.260323159782,10.0764,10.0806,10.0638,10.0764,9515.2603
2007-11-06 11:30:00,24.07,24.09,24.04,24.09,33213.64452423698,10.0806,10.089,10.068,10.089,33213.6445
2007-11-06 11:40:00,24.1,24.13,24.09,24.09,32675.04488330341,10.0931,10.1057,10.089,10.089,32675.0449
2007-11-06 11:50:00,24.09,24.2,24.08,24.16,29802.51346499101,10.089,10.135,10.0848,10.1183,29802.5135
2007-11-06 12:00:00,24.15,24.17,24.13,24.17,28545.78096947935,10.1141,10.1225,10.1057,10.1225,28545.781
2007-11-06 12:10:00,24.17,24.25,24.17,24.23,128007.18132854576,10.1225,10.156,10.1225,10.1476,128007.1813
2007-11-06 12:20:00,24.23,24.25,24.21,24.23,130161.57989228005,10.1476,10.156,10.1392,10.1476,130161.5799
2007-11-06 12:30:00,24.24,24.27,24.23,24.25,77019.74865350088,10.1518,10.1643,10.1476,10.156,77019.7487
2007-11-06 12:40:00,24.27,24.27,24.24,24.24,36804.308797127465,10.1643,10.1643,10.1518,10.1518,36804.3088
2007-11-06 12:50:00,24.24,24.26,24.23,24.25,30520.64631956912,10.1518,10.1602,10.1476,10.156,30520.6463
2007-11-06 13:00:00,24.26,24.26,24.22,24.25,17953.321364452422,10.1602,10.1602,10.1434,10.156,17953.3214
2007-11-06 13:10:00,24.25,24.26,24.22,24.25,12746.85816876122,10.156,10.1602,10.1434,10.156,12746.8582
2007-11-06 13:20:00,24.24,24.27,24.23,24.26,41831.23877917414,10.1518,10.1643,10.1476,10.1602,41831.2388
2007-11-06 13:30:00,24.26,24.27,24.25,24.27,42369.83842010771,10.1602,10.1643,10.156,10.1643,42369.8384
2007-11-06 13:40:00,24.26,24.27,24.24,24.25,16876.122082585276,10.1602,10.1643,10.1518,10.156,16876.1221
2007-11-06 13:50:00,24.25,24.32,24.21,24.21,75044.88330341112,10.156,10.1853,10.1392,10.1392,75044.8833
2007-11-06 14:00:00,24.21,24.26,24.2,24.24,47576.30161579892,10.1392,10.1602,10.135,10.1518,47576.3016
2007-11-06 14:10:00,24.24,24.3,24.24,24.26,46858.16876122082,10.1518,10.1769,10.1518,10.1602,46858.1688
2007-11-06 14:20:00,24.27,24.29,24.22,24.23,32315.97845601436,10.1643,10.1727,10.1434,10.1476,32315.9785
2007-11-06 14:30:00,24.23,24.3,24.23,24.27,48114.90125673249,10.1476,10.1769,10.1476,10.1643,48114.9013
2007-11-06 14:40:00,24.27,24.27,24.25,24.27,31059.24596050269,10.1643,10.1643,10.156,10.1643,31059.246
2007-11-06 14:50:00,24.27,24.29,24.25,24.26,21543.985637342907,10.1643,10.1727,10.156,10.1602,21543.9856
2007-11-06 15:00:00,24.26,24.3,24.23,24.25,55296.22980251346,10.1602,10.1769,10.1476,10.156,55296.2298
2007-11-06 15:10:00,24.25,24.34,24.25,24.29,40215.43985637342,10.156,10.1937,10.156,10.1727,40215.4399
2007-11-06 15:20:00,24.3,24.32,24.26,24.28,56373.4290843806,10.1769,10.1853,10.1602,10.1685,56373.4291
2007-11-06 15:30:00,24.28,24.3,24.25,24.25,44883.303411131055,10.1685,10.1769,10.156,10.156,44883.3034
2007-11-06 15:40:00,24.26,24.36,24.26,24.34,94254.93716337522,10.1602,10.202,10.1602,10.1937,94254.9372
2007-11-06 15:50:00,24.34,24.38,24.34,24.37,54398.56373429084,10.1937,10.2104,10.1937,10.2062,54398.5637
2007-11-07 09:30:00,24.08,24.17,24.03,24.07,15080.789946140034,10.0848,10.1225,10.0638,10.0806,15080.7899
2007-11-07 09:40:00,24.06,24.2,24.05,24.13,29263.913824057447,10.0764,10.135,10.0722,10.1057,29263.9138
2007-11-07 09:50:00,24.13,24.16,24.04,24.06,37881.50807899461,10.1057,10.1183,10.068,10.0764,37881.5081
2007-11-07 10:00:00,24.06,24.13,24.05,24.13,16337.522441651705,10.0764,10.1057,10.0722,10.1057,16337.5224
2007-11-07 10:10:00,24.12,24.13,24.07,24.08,9515.260323159782,10.1015,10.1057,10.0806,10.0848,9515.2603
2007-11-07 10:20:00,24.08,24.24,24.07,24.2,103231.59784560144,10.0848,10.1518,10.0806,10.135,103231.5978
2007-11-07 10:30:00,24.2,24.21,24.1,24.15,114003.59066427288,10.135,10.1392,10.0931,10.1141,114003.5907
2007-11-07 10:40:00,24.14,24.25,24.12,24.25,90664.27289048472,10.1099,10.156,10.1015,10.156,90664.2729
2007-11-07 10:50:00,24.24,24.25,24.14,24.15,110951.52603231596,10.1518,10.156,10.1099,10.1141,110951.526
2007-11-07 11:00:00,24.15,24.26,24.11,24.26,135188.50987432673,10.1141,10.1602,10.0973,10.1602,135188.5099
2007-11-07 11:10:00,24.25,24.26,24.2,24.24,22980.2513464991,10.156,10.1602,10.135,10.1518,22980.2513
2007-11-07 11:20:00,24.25,24.25,24.2,24.21,24775.58348294434,10.156,10.156,10.135,10.1392,24775.5835
2007-11-07 11:30:00,24.22,24.22,24.12,24.13,22980.2513464991,10.1434,10.1434,10.1015,10.1057,22980.2513
2007-11-07 11:40:00,24.13,24.15,24.11,24.11,10053.859964093355,10.1057,10.1141,10.0973,10.0973,10053.86
2007-11-07 11:50:00,24.11,24.14,24.11,24.12,10771.992818671451,10.0973,10.1099,10.0973,10.1015,10771.9928
2007-11-07 12:00:00,24.14,24.14,24.06,24.11,15619.389587073609,10.1099,10.1099,10.0764,10.0973,15619.3896
2007-11-07 12:10:00,24.1,24.1,23.98,24.0,87971.27468581687,10.0931,10.0931,10.0429,10.0513,87971.2747
2007-11-07 12:20:00,24.0,24.05,23.94,24.03,64093.35727109514,10.0513,10.0722,10.0261,10.0638,64093.3573
2007-11-07 12:30:00,24.02,24.08,24.01,24.06,20287.25314183124,10.0596,10.0848,10.0555,10.0764,20287.2531
2007-11-07 12:40:00,24.06,24.06,23.92,23.93,32675.04488330341,10.0764,10.0764,10.0178,10.022,32675.0449
2007-11-07 12:50:00,23.93,24.0,23.92,23.95,60502.69299820466,10.022,10.0513,10.0178,10.0303,60502.693
2007-11-07 13:00:00,23.94,24.03,23.9,23.96,45960.5026929982,10.0261,10.0638,10.0094,10.0345,45960.5027
2007-11-07 13:10:00,23.97,23.98,23.82,23.84,45062.83662477558,10.0387,10.0429,9.9759,9.9843,45062.8366
2007-11-07 13:20:00,23.84,23.91,23.83,23.9,31238.779174147214,9.9843,10.0136,9.9801,10.0094,31238.7792
2007-11-07 13:30:00,23.91,23.96,23.89,23.93,25673.24955116696,10.0136,10.0345,10.0052,10.022,25673.2496
2007-11-07 13:40:00,23.93,23.99,23.93,23.95,53321.36445242369,10.022,10.0471,10.022,10.0303,53321.3645
2007-11-07 13:50:00,23.95,23.95,23.86,23.89,105924.59605026928,10.0303,10.0303,9.9926,10.0052,105924.5961
2007-11-07 14:00:00,23.88,23.93,23.86,23.92,71274.68581687611,10.001,10.022,9.9926,10.0178,71274.6858
2007-11-07 14:10:00,23.92,23.95,23.87,23.91,54219.03052064631,10.0178,10.0303,9.9968,10.0136,54219.0305
2007-11-07 14:20:00,23.91,23.94,23.88,23.9,74865.3500897666,10.0136,10.0261,10.001,10.0094,74865.3501
2007-11-07 14:30:00,23.9,23.93,23.88,23.9,75044.88330341112,10.0094,10.022,10.001,10.0094,75044.8833
2007-11-07 14:40:00,23.89,23.93,23.87,23.88,34290.84380610412,10.0052,10.022,9.9968,10.001,34290.8438
2007-11-07 14:50:00,23.9,23.91,23.85,23.89,41113.10592459604,10.0094,10.0136,9.9884,10.0052,41113.1059
2007-11-07 15:00:00,23.89,23.92,23.86,23.91,69299.82046678635,10.0052,10.0178,9.9926,10.0136,69299.8205
2007-11-07 15:10:00,23.91,23.91,23.82,23.83,158168.76122082584,10.0136,10.0136,9.9759,9.9801,158168.7612
2007-11-07 15:20:00,23.83,23.85,23.66,23.68,118312.38779174144,9.9801,9.9884,9.9089,9.9173,118312.3878
2007-11-07 15:30:00,23.68,23.75,23.65,23.65,100179.5332136445,9.9173,9.9466,9.9047,9.9047,100179.5332
2007-11-07 15:40:00,23.66,23.74,23.65,23.65,127109.51526032314,9.9089,9.9424,9.9047,9.9047,127109.5153
2007-11-07 15:50:00,23.65,23.66,23.51,23.52,231059.24596050265,9.9047,9.9089,9.8461,9.8502,231059.246
2007-11-08 09:30:00,23.54,23.68,23.53,23.53,32136.445242369835,9.8586,9.9173,9.8544,9.8544,32136.4452
2007-11-08 09:40:00,23.53,23.53,23.33,23.35,62477.55834829443,9.8544,9.8544,9.7707,9.779,62477.5583
2007-11-08 09:50:00,23.37,23.42,23.35,23.41,55475.76301615798,9.7874,9.8084,9.779,9.8042,55475.763
2007-11-08 10:00:00,23.42,23.43,23.29,23.42,77737.88150807898,9.8084,9.8126,9.7539,9.8084,77737.8815
2007-11-08 10:10:00,23.42,23.56,23.37,23.53,103231.59784560144,9.8084,9.867,9.7874,9.8544,103231.5978
2007-11-08 10:20:00,23.53,23.55,23.38,23.41,59425.49371633752,9.8544,9.8628,9.7916,9.8042,59425.4937
2007-11-08 10:30:00,23.42,23.42,23.32,23.35,45780.96947935368,9.8084,9.8084,9.7665,9.779,45780.9695
2007-11-08 10:40:00,23.36,23.41,23.36,23.41,27827.64811490125,9.7832,9.8042,9.7832,9.8042,27827.6481
2007-11-08 10:50:00,23.41,23.42,23.38,23.4,58348.294434470365,9.8042,9.8084,9.7916,9.8,58348.2944
2007-11-08 11:00:00,23.39,23.42,23.34,23.34,47576.30161579892,9.7958,9.8084,9.7749,9.7749,47576.3016
2007-11-08 11:10:00,23.36,23.39,23.35,23.35,42728.90484739676,9.7832,9.7958,9.779,9.779,42728.9048
2007-11-08 11:20:00,23.36,23.36,23.23,23.24,63554.75763016157,9.7832,9.7832,9.7288,9.733,63554.7576
2007-11-08 11:30:00,23.24,23.28,23.16,23.19,78994.61400359066,9.733,9.7497,9.6995,9.712,78994.614
2007-11-08 11:40:00,23.19,23.21,23.12,23.13,66068.2226211849,9.712,9.7204,9.6827,9.6869,66068.2226
2007-11-08 11:50:00,23.14,23.17,23.09,23.13,83842.0107719928,9.6911,9.7037,9.6702,9.6869,83842.0108
2007-11-08 12:00:00,23.13,23.14,23.05,23.09,60861.75942549371,9.6869,9.6911,9.6534,9.6702,60861.7594
2007-11-08 12:10:00,23.08,23.12,23.0,23.03,42190.30520646319,9.666,9.6827,9.6325,9.645,42190.3052
2007-11-08 12:20:00,23.03,23.06,22.98,23.02,52962.298025134645,9.645,9.6576,9.6241,9.6408,52962.298
2007-11-08 12:30:00,23.02,23.07,22.86,22.9,60502.69299820466,9.6408,9.6618,9.5738,9.5906,60502.693
2007-11-08 12:40:00,22.9,22.9,22.63,22.64,206283.6624775583,9.5906,9.5906,9.4775,9.4817,206283.6625
2007-11-08 12:50:00,22.64,22.75,22.62,22.66,99281.86714542189,9.4817,9.5278,9.4733,9.4901,99281.8671
2007-11-08 13:00:00,22.67,22.7,22.53,22.55,94434.47037701974,9.4943,9.5068,9.4356,9.444,94434.4704
2007-11-08 13:10:00,22.55,22.69,22.55,22.64,55296.22980251346,9.444,9.5026,9.444,9.4817,55296.2298
2007-11-08 13:20:00,22.63,22.73,22.63,22.67,134470.37701974864,9.4775,9.5194,9.4775,9.4943,134470.377
2007-11-08 13:30:00,22.67,22.71,22.66,22.71,124057.45062836623,9.4943,9.511,9.4901,9.511,124057.4506
2007-11-08 13:40:00,22.71,22.88,22.7,22.86,150448.83303411127,9.511,9.5822,9.5068,9.5738,150448.833
2007-11-08 13:50:00,22.86,22.96,22.83,22.95,117594.25493716336,9.5738,9.6157,9.5613,9.6115,117594.2549
2007-11-08 14:00:00,22.95,22.98,22.87,22.87,88150.80789946139,9.6115,9.6241,9.578,9.578,88150.8079
2007-11-08 14:10:00,22.86,22.97,22.85,22.91,71633.75224416515,9.5738,9.6199,9.5696,9.5948,71633.7522
2007-11-08 14:20:00,22.91,22.97,22.89,22.91,44883.303411131055,9.5948,9.6199,9.5864,9.5948,44883.3034
2007-11-08 14:30:00,22.92,22.97,22.82,22.83,52603.2315978456,9.599,9.6199,9.5571,9.5613,52603.2316
2007-11-08 14:40:00,22.82,22.91,22.82,22.89,46678.6355475763,9.5571,9.5948,9.5571,9.5864,46678.6355
2007-11-08 14:50:00,22.9,22.95,22.8,22.91,77019.74865350088,9.5906,9.6115,9.5487,9.5948,77019.7487
2007-11-08 15:00:00,22.93,23.05,22.91,23.0,159964.09335727108,9.6031,9.6534,9.5948,9.6325,159964.0934
2007-11-08 15:10:00,23.0,23.07,22.94,23.07,43985.637342908434,9.6325,9.6618,9.6073,9.6618,43985.6373
2007-11-08 15:20:00,23.07,23.23,23.07,23.19,93895.87073608616,9.6618,9.7288,9.6618,9.712,93895.8707
2007-11-08 15:30:00,23.19,23.22,23.03,23.07,138599.6409335727,9.712,9.7246,9.645,9.6618,138599.6409
2007-11-08 15:40:00,23.07,23.24,23.07,23.13,112567.32495511668,9.6618,9.733,9.6618,9.6869,112567.325
2007-11-08 15:50:00,23.13,23.16,23.09,23.11,181149.0125673249,9.6869,9.6995,9.6702,9.6785,181149.0126
2007-11-09 09:30:00,22.84,23.07,22.8,22.85,44883.303411131055,9.5655,9.6618,9.5487,9.5696,44883.3034
2007-11-09 09:40:00,22.84,23.0,22.83,22.95,65888.68940754038,9.5655,9.6325,9.5613,9.6115,65888.6894
2007-11-09 09:50:00,22.96,23.08,22.87,22.97,38779.17414721723,9.6157,9.666,9.578,9.6199,38779.1741
2007-11-09 10:00:00,22.97,23.11,22.84,23.03,52423.69838420107,9.6199,9.6785,9.5655,9.645,52423.6984
2007-11-09 10:10:00,23.03,23.09,22.98,23.09,26570.915619389583,9.645,9.6702,9.6241,9.6702,26570.9156
2007-11-09 10:20:00,23.09,23.1,22.96,22.96,50987.43267504488,9.6702,9.6743,9.6157,9.6157,50987.4327
2007-11-09 10:30:00,22.97,23.03,22.93,23.02,73249.55116696587,9.6199,9.645,9.6031,9.6408,73249.5512
2007-11-09 10:40:00,23.02,23.03,22.92,23.02,74865.3500897666,9.6408,9.645,9.599,9.6408,74865.3501
2007-11-09 10:50:00,23.02,23.02,22.93,22.96,45421.90305206463,9.6408,9.6408,9.6031,9.6157,45421.9031
2007-11-09 11:00:00,22.96,23.01,22.88,22.9,167324.95511669657,9.6157,9.6367,9.5822,9.5906,167324.9551
2007-11-09 11:10:00,22.89,23.02,22.88,22.98,45421.90305206463,9.5864,9.6408,9.5822,9.6241,45421.9031
2007-11-09 11:20:00,23.0,23.09,22.99,23.02,46858.16876122082,9.6325,9.6702,9.6283,9.6408,46858.1688
2007-11-09 11:30:00,23.03,23.14,23.03,23.04,33572.71095152603,9.645,9.6911,9.645,9.6492,33572.711
2007-11-09 11:40:00,23.05,23.13,23.03,23.08,25673.24955116696,9.6534,9.6869,9.645,9.666,25673.2496
2007-11-09 11:50:00,23.07,23.08,23.0,23.01,51705.565529622974,9.6618,9.666,9.6325,9.6367,51705.5655
2007-11-09 12:00:00,23.01,23.03,22.93,23.03,61938.95870736085,9.6367,9.645,9.6031,9.645,61938.9587
2007-11-09 12:10:00,23.03,23.03,22.95,23.0,42549.37163375224,9.645,9.645,9.6115,9.6325,42549.3716
2007-11-09 12:20:00,23.0,23.02,22.97,23.0,28366.247755834826,9.6325,9.6408,9.6199,9.6325,28366.2478
2007-11-09 12:30:00,23.0,23.22,22.98,23.17,142010.77199281866,9.6325,9.7246,9.6241,9.7037,142010.772
2007-11-09 12:40:00,23.17,23.22,23.16,23.19,112567.32495511668,9.7037,9.7246,9.6995,9.712,112567.325
2007-11-09 12:50:00,23.19,23.2,23.14,23.15,200897.66606822252,9.712,9.7162,9.6911,9.6953,200897.6661
2007-11-09 13:00:00,23.17,23.2,23.16,23.18,177558.34829443446,9.7037,9.7162,9.6995,9.7078,177558.3483
2007-11-09 13:10:00,23.18,23.23,23.14,23.23,46678.6355475763,9.7078,9.7288,9.6911,9.7288,46678.6355
2007-11-09 13:20:00,23.25,23.29,23.17,23.2,73608.61759425493,9.7372,9.7539,9.7037,9.7162,73608.6176
2007-11-09 13:30:00,23.2,23.26,23.15,23.25,152244.16517055652,9.7162,9.7414,9.6953,9.7372,152244.1652
2007-11-09 13:40:00,23.25,23.29,23.24,23.24,33213.64452423698,9.7372,9.7539,9.733,9.733,33213.6445
2007-11-09 13:50:00,23.26,23.32,23.22,23.22,98563.7342908438,9.7414,9.7665,9.7246,9.7246,98563.7343
2007-11-09 14:00:00,23.2,23.37,23.2,23.35,65529.62298025133,9.7162,9.7874,9.7162,9.779,65529.623
2007-11-09 14:10:00,23.35,23.42,23.34,23.42,80789.9461400359,9.779,9.8084,9.7749,9.8084,80789.9461
2007-11-09 14:20:00,23.42,23.48,23.38,23.46,118491.92100538596,9.8084,9.8335,9.7916,9.8251,118491.921
2007-11-09 14:30:00,23.46,23.49,23.4,23.45,88150.80789946139,9.8251,9.8377,9.8,9.8209,88150.8079
2007-11-09 14:40:00,23.46,23.54,23.46,23.51,76301.6157989228,9.8251,9.8586,9.8251,9.8461,76301.6158
2007-11-09 14:50:00,23.51,23.51,23.4,23.42,162836.62477558345,9.8461,9.8461,9.8,9.8084,162836.6248
2007-11-09 15:00:00,23.41,23.47,23.41,23.44,60502.69299820466,9.8042,9.8293,9.8042,9.8167,60502.693
2007-11-09 15:10:00,23.44,23.47,23.42,23.46,41472.17235188509,9.8167,9.8293,9.8084,9.8251,41472.1724
2007-11-09 15:20:00,23.45,23.53,23.43,23.51,62118.49192100538,9.8209,9.8544,9.8126,9.8461,62118.4919
2007-11-09 15:30:00,23.51,23.51,23.32,23.36,118312.38779174144,9.8461,9.8461,9.7665,9.7832,118312.3878
2007-11-09 15:40:00,23.36,23.39,23.29,23.32,212567.32495511667,9.7832,9.7958,9.7539,9.7665,212567.325
2007-11-09 15:50:00,23.32,23.34,23.25,23.25,270197.48653500894,9.7665,9.7749,9.7372,9.7372,270197.4865
2007-11-12 09:30:00,24.4,24.4,23.9,24.02,98743.26750448832,10.2188,10.2188,10.0094,10.0596,98743.2675
2007-11-12 09:40:00,23.98,24.18,23.98,24.05,137881.5080789946,10.0429,10.1267,10.0429,10.0722,137881.5081
2007-11-12 09:50:00,24.05,24.06,23.88,23.91,66247.75583482944,10.0722,10.0764,10.001,10.0136,66247.7558
2007-11-12 10:00:00,23.9,23.91,23.76,23.88,46140.03590664272,10.0094,10.0136,9.9508,10.001,46140.0359
2007-11-12 10:10:00,23.87,24.02,23.87,24.02,33393.1777378815,9.9968,10.0596,9.9968,10.0596,33393.1777
2007-11-12 10:20:00,24.03,24.05,23.95,23.98,38061.04129263913,10.0638,10.0722,10.0303,10.0429,38061.0413
2007-11-12 10:30:00,23.98,24.06,23.98,24.02,48114.90125673249,10.0429,10.0764,10.0429,10.0596,48114.9013
2007-11-12 10:40:00,24.02,24.11,24.02,24.07,42549.37163375224,10.0596,10.0973,10.0596,10.0806,42549.3716
2007-11-12 10:50:00,24.06,24.06,23.94,23.96,38599.64093357271,10.0764,10.0764,10.0261,10.0345,38599.6409
2007-11-12 11:00:00,23.96,23.97,23.91,23.92,89048.47396768401,10.0345,10.0387,10.0136,10.0178,89048.474
2007-11-12 11:10:00,23.92,23.96,23.9,23.94,58168.76122082584,10.0178,10.0345,10.0094,10.0261,58168.7612
2007-11-12 11:20:00,23.94,23.97,23.93,23.97,30879.712746858164,10.0261,10.0387,10.022,10.0387,30879.7127
2007-11-12 11:30:00,23.97,23.98,23.95,23.95,48473.96768402154,10.0387,10.0429,10.0303,10.0303,48473.9677
2007-11-12 11:40:00,23.95,23.96,23.94,23.95,35008.97666068222,10.0303,10.0345,10.0261,10.0303,35008.9767
2007-11-12 11:50:00,23.95,23.99,23.94,23.98,46858.16876122082,10.0303,10.0471,10.0261,10.0429,46858.1688
2007-11-12 12:00:00,23.98,24.03,23.98,24.02,86535.00897666067,10.0429,10.0638,10.0429,10.0596,86535.009
2007-11-12 12:10:00,24.02,24.07,24.0,24.06,53859.96409335727,10.0596,10.0806,10.0513,10.0764,53859.9641
2007-11-12 12:20:00,24.06,24.1,24.06,24.08,25673.24955116696,10.0764,10.0931,10.0764,10.0848,25673.2496
2007-11-12 12:30:00,24.08,24.13,24.08,24.12,27109.515260323155,10.0848,10.1057,10.0848,10.1015,27109.5153
2007-11-12 12:40:00,24.12,24.12,24.05,24.07,34649.91023339317,10.1015,10.1015,10.0722,10.0806,34649.9102
2007-11-12 12:50:00,24.06,24.07,24.03,24.06,54937.16337522441,10.0764,10.0806,10.0638,10.0764,54937.1634
2007-11-12 13:00:00,24.06,24.07,24.05,24.05,32675.04488330341,10.0764,10.0806,10.0722,10.0722,32675.0449
2007-11-12 13:10:00,24.04,24.05,24.01,24.05,28904.8473967684,10.068,10.0722,10.0555,10.0722,28904.8474
2007-11-12 13:20:00,24.05,24.05,24.02,24.03,24057.450628366245,10.0722,10.0722,10.0596,10.0638,24057.4506
2007-11-12 13:30:00,24.03,24.03,23.98,24.01,56373.4290843806,10.0638,10.0638,10.0429,10.0555,56373.4291
2007-11-12 13:40:00,24.01,24.02,24.0,24.01,70017.95332136445,10.0555,10.0596,10.0513,10.0555,70017.9533
2007-11-12 13:50:00,24.01,24.02,23.93,23.94,137881.5080789946,10.0555,10.0596,10.022,10.0261,137881.5081
2007-11-12 14:00:00,23.93,23.95,23.93,23.95,80430.87971274684,10.022,10.0303,10.022,10.0303,80430.8797
2007-11-12 14:10:00,23.94,23.97,23.91,23.92,104129.26391382403,10.0261,10.0387,10.0136,10.0178,104129.2639
2007-11-12 14:20:00,23.93,23.98,23.92,23.97,105026.92998204668,10.022,10.0429,10.0178,10.0387,105026.93
2007-11-12 14:30:00,23.96,23.98,23.94,23.97,55655.29622980251,10.0345,10.0429,10.0261,10.0387,55655.2962
2007-11-12 14:40:00,23.97,23.99,23.96,23.97,114003.59066427288,10.0387,10.0471,10.0345,10.0387,114003.5907
2007-11-12 14:50:00,23.97,24.01,23.96,24.01,89048.47396768401,10.0387,10.0555,10.0345,10.0555,89048.474
2007-11-12 15:00:00,24.01,24.01,23.92,23.98,80071.8132854578,10.0555,10.0555,10.0178,10.0429,80071.8133
2007-11-12 15:10:00,23.98,24.03,23.94,23.96,55116.69658886893,10.0429,10.0638,10.0261,10.0345,55116.6966
2007-11-12 15:20:00,23.97,24.01,23.87,23.88,99102.33393177736,10.0387,10.0555,9.9968,10.001,99102.3339
2007-11-12 15:30:00,23.87,23.95,23.86,23.9,139138.24057450626,9.9968,10.0303,9.9926,10.0094,139138.2406
2007-11-12 15:40:00,23.9,23.94,23.87,23.9,201795.3321364452,10.0094,10.0261,9.9968,10.0094,201795.3321
2007-11-12 15:50:00,23.9,23.92,23.82,23.83,243806.10412926387,10.0094,10.0178,9.9759,9.9801,243806.1041
2007-11-13 09:30:00,24.05,24.18,23.97,24.06,43806.10412926391,10.0722,10.1267,10.0387,10.0764,43806.1041
2007-11-13 09:40:00,24.06,24.06,23.91,23.91,45062.83662477558,10.0764,10.0764,10.0136,10.0136,45062.8366
2007-11-13 09:50:00,23.91,23.92,23.85,23.9,21543.985637342907,10.0136,10.0178,9.9884,10.0094,21543.9856
2007-11-13 10:00:00,23.89,23.89,23.8,23.83,325852.7827648114,10.0052,10.0052,9.9675,9.9801,325852.7828
2007-11-13 10:10:00,23.83,24.02,23.83,23.99,213285.45780969475,9.9801,10.0596,9.9801,10.0471,213285.4578
2007-11-13 10:20:00,23.99,24.01,23.95,23.99,24775.58348294434,10.0471,10.0555,10.0303,10.0471,24775.5835
2007-11-13 10:30:00,23.99,23.99,23.85,23.9,43447.037701974856,10.0471,10.0471,9.9884,10.0094,43447.0377
2007-11-13 10:40:00,23.89,23.9,23.86,23.86,38779.17414721723,10.0052,10.0094,9.9926,9.9926,38779.1741
2007-11-13 10:50:00,23.86,23.91,23.84,23.85,37881.50807899461,9.9926,10.0136,9.9843,9.9884,37881.5081
2007-11-13 11:00:00,23.85,23.97,23.83,23.96,67863.55475763015,9.9884,10.0387,9.9801,10.0345,67863.5548
2007-11-13 11:10:00,23.95,23.98,23.9,23.97,325493.7163375224,10.0303,10.0429,10.0094,10.0387,325493.7163
2007-11-13 11:20:00,23.98,24.0,23.96,23.99,27109.515260323155,10.0429,10.0513,10.0345,10.0471,27109.5153
2007-11-13 11:30:00,24.0,24.01,23.98,24.0,653859.9640933572,10.0513,10.0555,10.0429,10.0513,653859.9641
2007-11-13 11:40:00,24.0,24.01,23.93,24.0,47396.76840215439,10.0513,10.0555,10.022,10.0513,47396.7684
2007-11-13 11:50:00,24.01,24.01,23.98,24.0,18312.38779174147,10.0555,10.0555,10.0429,10.0513,18312.3878
2007-11-13 12:00:00,24.01,24.03,23.99,24.02,192998.20466786352,10.0555,10.0638,10.0471,10.0596,192998.2047
2007-11-13 12:10:00,24.03,24.04,24.01,24.03,19569.12028725314,10.0638,10.068,10.0555,10.0638,19569.1203
2007-11-13 12:20:00,24.03,24.05,24.03,24.05,10592.459605026928,10.0638,10.0722,10.0638,10.0722,10592.4596
2007-11-13 12:30:00,24.05,24.05,24.03,24.05,23698.384201077195,10.0722,10.0722,10.0638,10.0722,23698.3842
2007-11-13 12:40:00,24.04,24.06,24.03,24.06,23698.384201077195,10.068,10.0764,10.0638,10.0764,23698.3842
2007-11-13 12:50:00,24.06,24.07,24.04,24.05,28366.247755834826,10.0764,10.0806,10.068,10.0722,28366.2478
2007-11-13 13:00:00,24.05,24.08,24.03,24.08,45062.83662477558,10.0722,10.0848,10.0638,10.0848,45062.8366
2007-11-13 13:10:00,24.07,24.08,24.07,24.07,19928.186714542186,10.0806,10.0848,10.0806,10.0806,19928.1867
2007-11-13 13:20:00,24.07,24.15,24.07,24.1,42010.77199281866,10.0806,10.1141,10.0806,10.0931,42010.772
2007-11-13 13:30:00,24.1,24.12,24.08,24.1,26032.31597845601,10.0931,10.1015,10.0848,10.0931,26032.316
2007-11-13 13:40:00,24.08,24.18,24.07,24.16,56912.02872531417,10.0848,10.1267,10.0806,10.1183,56912.0287
2007-11-13 13:50:00,24.16,24.18,24.14,24.15,41831.23877917414,10.1183,10.1267,10.1099,10.1141,41831.2388
2007-11-13 14:00:00,24.15,24.16,24.13,24.13,34470.37701974865,10.1141,10.1183,10.1057,10.1057,34470.377
2007-11-13 14:10:00,24.13,24.21,24.12,24.18,67324.95511669658,10.1057,10.1392,10.1015,10.1267,67324.9551
2007-11-13 14:20:00,24.19,24.19,24.15,24.15,151346.4991023339,10.1308,10.1308,10.1141,10.1141,151346.4991
2007-11-13 14:30:00,24.16,24.18,24.15,24.17,26750.44883303411,10.1183,10.1267,10.1141,10.1225,26750.4488
2007-11-13 14:40:00,24.17,24.23,24.17,24.2,38958.70736086175,10.1225,10.1476,10.1225,10.135,38958.7074
2007-11-13 14:50:00,24.2,24.21,24.19,24.2,20287.25314183124,10.135,10.1392,10.1308,10.135,20287.2531
2007-11-13 15:00:00,24.21,24.25,24.19,24.21,45242.3698384201,10.1392,10.156,10.1308,10.1392,45242.3698
2007-11-13 15:10:00,24.2,24.24,24.2,24.2,53141.83123877917,10.135,10.1518,10.135,10.135,53141.8312
2007-11-13 15:20:00,24.2,24.24,24.19,24.21,49371.63375224416,10.135,10.1518,10.1308,10.1392,49371.6338
2007-11-13 15:30:00,24.21,24.26,24.2,24.26,67504.4883303411,10.1392,10.1602,10.135,10.1602,67504.4883
2007-11-13 15:40:00,24.26,24.37,24.25,24.3,145780.96947935366,10.1602,10.2062,10.156,10.1769,145780.9695
2007-11-13 15:50:00,24.31,24.35,24.27,24.34,184919.21005385995,10.1811,10.1978,10.1643,10.1937,184919.2101
2007-11-14 09:30:00,24.37,24.45,24.23,24.26,27468.581687612204,10.2062,10.2397,10.1476,10.1602,27468.5817
2007-11-14 09:40:00,24.27,24.29,24.16,24.2,36804.308797127465,10.1643,10.1727,10.1183,10.135,36804.3088
2007-11-14 09:50:00,24.2,24.21,24.12,24.16,30700.17953321364,10.135,10.1392,10.1015,10.1183,30700.1795
2007-11-14 10:00:00,24.16,24.28,24.1,24.22,40035.9066427289,10.1183,10.1685,10.0931,10.1434,40035.9066
2007-11-14 10:10:00,24.2,24.24,24.13,24.23,63195.69120287252,10.135,10.1518,10.1057,10.1476,63195.6912
2007-11-14 10:20:00,24.22,24.22,24.17,24.2,17594.254937163372,10.1434,10.1434,10.1225,10.135,17594.2549
2007-11-14 10:30:00,24.2,24.2,24.12,24.16,35188.509874326744,10.135,10.135,10.1015,10.1183,35188.5099
2007-11-14 10:40:00,24.18,24.22,24.12,24.21,19030.520646319565,10.1267,10.1434,10.1015,10.1392,19030.5206
2007-11-14 10:50:00,24.2,24.2,24.15,24.17,20646.319569120285,10.135,10.135,10.1141,10.1225,20646.3196
2007-11-14 11:00:00,24.15,24.17,24.1,24.12,21184.919210053857,10.1141,10.1225,10.0931,10.1015,21184.9192
2007-11-14 11:10:00,24.11,24.15,24.08,24.12,21005.38599640933,10.0973,10.1141,10.0848,10.1015,21005.386
2007-11-14 11:20:00,24.13,24.16,24.08,24.09,24057.450628366245,10.1057,10.1183,10.0848,10.089,24057.4506
2007-11-14 11:30:00,24.1,24.11,24.07,24.1,24596.050269299816,10.0931,10.0973,10.0806,10.0931,24596.0503
2007-11-14 11:40:00,24.1,24.18,24.09,24.16,21903.05206463196,10.0931,10.1267,10.089,10.1183,21903.0521
2007-11-14 11:50:00,24.16,24.23,24.16,24.2,36265.70915619389,10.1183,10.1476,10.1183,10.135,36265.7092
2007-11-14 12:00:00,24.2,24.21,24.16,24.18,25314.183123877912,10.135,10.1392,10.1183,10.1267,25314.1831
2007-11-14 12:10:00,24.18,24.22,24.18,24.22,27109.515260323155,10.1267,10.1434,10.1267,10.1434,27109.5153
2007-11-14 12:20:00,24.22,24.29,24.21,24.24,27827.64811490125,10.1434,10.1727,10.1392,10.1518,27827.6481
2007-11-14 12:30:00,24.23,24.27,24.21,24.27,18850.987432675043,10.1476,10.1643,10.1392,10.1643,18850.9874
2007-11-14 12:40:00,24.27,24.3,24.22,24.3,29263.913824057447,10.1643,10.1769,10.1434,10.1769,29263.9138
2007-11-14 12:50:00,24.28,24.28,24.21,24.21,27648.11490125673,10.1685,10.1685,10.1392,10.1392,27648.1149
2007-11-14 13:00:00,24.21,24.29,24.21,24.24,29443.44703770197,10.1392,10.1727,10.1392,10.1518,29443.447
2007-11-14 13:10:00,24.23,24.29,24.23,24.23,43626.57091561938,10.1476,10.1727,10.1476,10.1476,43626.5709
2007-11-14 13:20:00,24.23,24.27,24.23,24.26,24236.98384201077,10.1476,10.1643,10.1476,10.1602,24236.9838
2007-11-14 13:30:00,24.25,24.26,24.16,24.18,29443.44703770197,10.156,10.1602,10.1183,10.1267,29443.447
2007-11-14 13:40:00,24.18,24.22,24.18,24.22,43806.10412926391,10.1267,10.1434,10.1267,10.1434,43806.1041
2007-11-14 13:50:00,24.22,24.23,24.17,24.2,48294.43447037701,10.1434,10.1476,10.1225,10.135,48294.4345
2007-11-14 14:00:00,24.2,24.26,24.17,24.26,55655.29622980251,10.135,10.1602,10.1225,10.1602,55655.2962
2007-11-14 14:10:00,24.25,24.29,24.22,24.25,33393.1777378815,10.156,10.1727,10.1434,10.156,33393.1777
2007-11-14 14:20:00,24.25,24.31,24.23,24.24,28725.314183123875,10.156,10.1811,10.1476,10.1518,28725.3142
2007-11-14 14:30:00,24.24,24.3,24.23,24.27,36624.77558348294,10.1518,10.1769,10.1476,10.1643,36624.7756
2007-11-14 14:40:00,24.28,24.28,24.17,24.21,32495.51166965888,10.1685,10.1685,10.1225,10.1392,32495.5117
2007-11-14 14:50:00,24.21,24.24,24.18,24.18,40574.50628366247,10.1392,10.1518,10.1267,10.1267,40574.5063
2007-11-14 15:00:00,24.18,24.23,24.17,24.22,75942.54937163374,10.1267,10.1476,10.1225,10.1434,75942.5494
2007-11-14 15:10:00,24.22,24.23,24.2,24.22,76481.14901256732,10.1434,10.1476,10.135,10.1434,76481.149
2007-11-14 15:20:00,24.23,24.27,24.17,24.22,49012.56732495511,10.1476,10.1643,10.1225,10.1434,49012.5673
2007-11-14 15:30:00,24.21,24.22,24.11,24.15,116696.58886894071,10.1392,10.1434,10.0973,10.1141,116696.5889
2007-11-14 15:40:00,24.15,24.21,24.11,24.15,110053.85996409334,10.1141,10.1392,10.0973,10.1141,110053.86
2007-11-14 15:50:00,24.14,24.15,24.06,24.11,190305.20646319567,10.1099,10.1141,10.0764,10.0973,190305.2065
2007-11-15 09:30:00,24.01,24.18,23.96,24.07,19928.186714542186,10.0555,10.1267,10.0345,10.0806,19928.1867
2007-11-15 09:40:00,24.05,24.24,24.05,24.15,31956.91202872531,10.0722,10.1518,10.0722,10.1141,31956.912
2007-11-15 09:50:00,24.14,24.27,24.14,24.22,50628.36624775583,10.1099,10.1643,10.1099,10.1434,50628.3662
2007-11-15 10:00:00,24.23,24.35,24.22,24.34,50628.36624775583,10.1476,10.1978,10.1434,10.1937,50628.3662
2007-11-15 10:10:00,24.32,24.34,24.28,24.33,57091.5619389587,10.1853,10.1937,10.1685,10.1895,57091.5619
2007-11-15 10:20:00,24.34,24.34,24.27,24.29,24775.58348294434,10.1937,10.1937,10.1643,10.1727,24775.5835
2007-11-15 10:30:00,24.27,24.39,24.21,24.34,53680.43087971274,10.1643,10.2146,10.1392,10.1937,53680.4309
2007-11-15 10:40:00,24.35,24.36,24.28,24.34,30161.579892280068,10.1978,10.202,10.1685,10.1937,30161.5799
2007-11-15 10:50:00,24.34,24.34,24.26,24.26,12387.79174147217,10.1937,10.1937,10.1602,10.1602,12387.7917
2007-11-15 11:00:00,24.26,24.3,24.24,24.3,21005.38599640933,10.1602,10.1769,10.1518,10.1769,21005.386
2007-11-15 11:10:00,24.3,24.31,24.25,24.26,15619.389587073609,10.1769,10.1811,10.156,10.1602,15619.3896
2007-11-15 11:20:00,24.26,24.27,24.23,24.24,19389.58707360861,10.1602,10.1643,10.1476,10.1518,19389.5871
2007-11-15 11:30:00,24.24,24.26,24.2,24.25,31777.378815080785,10.1518,10.1602,10.135,10.156,31777.3788
2007-11-15 11:40:00,24.25,24.31,24.25,24.29,18312.38779174147,10.156,10.1811,10.156,10.1727,18312.3878
2007-11-15 11:50:00,24.29,24.29,24.2,24.25,57630.16157989227,10.1727,10.1727,10.135,10.156,57630.1616
2007-11-15 12:00:00,24.24,24.27,24.2,24.24,49192.10053859963,10.1518,10.1643,10.135,10.1518,49192.1005
2007-11-15 12:10:00,24.24,24.26,24.17,24.19,36624.77558348294,10.1518,10.1602,10.1225,10.1308,36624.7756
2007-11-15 12:20:00,24.18,24.21,24.15,24.2,32675.04488330341,10.1267,10.1392,10.1141,10.135,32675.0449
2007-11-15 12:30:00,24.21,24.24,24.18,24.19,33752.24416517055,10.1392,10.1518,10.1267,10.1308,33752.2442
2007-11-15 12:40:00,24.19,24.2,24.11,24.16,38240.57450628366,10.1308,10.135,10.0973,10.1183,38240.5745
2007-11-15 12:50:00,24.17,24.19,24.15,24.18,18312.38779174147,10.1225,10.1308,10.1141,10.1267,18312.3878
2007-11-15 13:00:00,24.18,24.22,24.15,24.18,33393.1777378815,10.1267,10.1434,10.1141,10.1267,33393.1777
2007-11-15 13:10:00,24.17,24.22,24.14,24.15,27648.11490125673,10.1225,10.1434,10.1099,10.1141,27648.1149
2007-11-15 13:20:00,24.15,24.2,24.11,24.17,19210.05385996409,10.1141,10.135,10.0973,10.1225,19210.0539
2007-11-15 13:30:00,24.16,24.24,24.14,24.15,31956.91202872531,10.1183,10.1518,10.1099,10.1141,31956.912
2007-11-15 13:40:00,24.15,24.18,24.12,24.16,17773.788150807897,10.1141,10.1267,10.1015,10.1183,17773.7882
2007-11-15 13:50:00,24.16,24.18,24.07,24.08,33572.71095152603,10.1183,10.1267,10.0806,10.0848,33572.711
2007-11-15 14:00:00,24.09,24.17,24.06,24.16,57809.69479353679,10.089,10.1225,10.0764,10.1183,57809.6948
2007-11-15 14:10:00,24.16,24.17,24.11,24.16,31418.31238779173,10.1183,10.1225,10.0973,10.1183,31418.3124
2007-11-15 14:20:00,24.16,24.2,24.12,24.18,43447.037701974856,10.1183,10.135,10.1015,10.1267,43447.0377
2007-11-15 14:30:00,24.18,24.2,24.15,24.16,40574.50628366247,10.1267,10.135,10.1141,10.1183,40574.5063
2007-11-15 14:40:00,24.16,24.16,24.04,24.07,91561.93895870735,10.1183,10.1183,10.068,10.0806,91561.939
2007-11-15 14:50:00,24.07,24.09,24.02,24.02,31418.31238779173,10.0806,10.089,10.0596,10.0596,31418.3124
2007-11-15 15:00:00,24.01,24.07,23.99,24.02,37701.97486535009,10.0555,10.0806,10.0471,10.0596,37701.9749
2007-11-15 15:10:00,24.01,24.05,23.96,24.05,40574.50628366247,10.0555,10.0722,10.0345,10.0722,40574.5063
2007-11-15 15:20:00,24.06,24.13,24.03,24.1,303590.6642728904,10.0764,10.1057,10.0638,10.0931,303590.6643
2007-11-15 15:30:00,24.1,24.1,23.94,24.0,98384.20107719926,10.0931,10.0931,10.0261,10.0513,98384.2011
2007-11-15 15:40:00,23.98,24.22,23.96,24.16,319389.5870736086,10.0429,10.1434,10.0345,10.1183,319389.5871
2007-11-15 15:50:00,24.15,24.18,24.08,24.09,134649.91023339317,10.1141,10.1267,10.0848,10.089,134649.9102
2007-11-16 09:30:00,24.2,24.34,24.11,24.11,201436.26570915617,10.135,10.1937,10.0973,10.0973,201436.2657
2007-11-16 09:40:00,24.11,24.29,24.08,24.29,81867.14542190304,10.0973,10.1727,10.0848,10.1727,81867.1454
2007-11-16 09:50:00,24.28,24.29,24.15,24.16,53859.96409335727,10.1685,10.1727,10.1141,10.1183,53859.9641
2007-11-16 10:00:00,24.17,24.21,24.08,24.18,56193.89587073608,10.1225,10.1392,10.0848,10.1267,56193.8959
2007-11-16 10:10:00,24.18,24.21,24.12,24.13,42190.30520646319,10.1267,10.1392,10.1015,10.1057,42190.3052
2007-11-16 10:20:00,24.13,24.15,24.05,24.1,50628.36624775583,10.1057,10.1141,10.0722,10.0931,50628.3662
2007-11-16 10:30:00,24.08,24.1,24.0,24.06,20646.319569120285,10.0848,10.0931,10.0513,10.0764,20646.3196
2007-11-16 10:40:00,24.09,24.1,24.01,24.06,466427.2890484739,10.089,10.0931,10.0555,10.0764,466427.289
2007-11-16 10:50:00,24.06,24.12,24.05,24.1,23159.784560143624,10.0764,10.1015,10.0722,10.0931,23159.7846
2007-11-16 11:00:00,24.11,24.22,24.11,24.21,21005.38599640933,10.0973,10.1434,10.0973,10.1392,21005.386
2007-11-16 11:10:00,24.21,24.28,24.2,24.25,13824.057450628365,10.1392,10.1685,10.135,10.156,13824.0575
2007-11-16 11:20:00,24.27,24.27,24.1,24.1,25493.71633752244,10.1643,10.1643,10.0931,10.0931,25493.7163
2007-11-16 11:30:00,24.1,24.24,24.1,24.22,13824.057450628365,10.0931,10.1518,10.0931,10.1434,13824.0575
2007-11-16 11:40:00,24.21,24.23,24.15,24.2,21723.518850987428,10.1392,10.1476,10.1141,10.135,21723.5189
2007-11-16 11:50:00,24.21,24.31,24.2,24.22,20466.78635547576,10.1392,10.1811,10.135,10.1434,20466.7864
2007-11-16 12:00:00,24.2,24.23,24.16,24.23,22262.118491921003,10.135,10.1476,10.1183,10.1476,22262.1185
2007-11-16 12:10:00,24.23,24.25,24.18,24.22,30161.579892280068,10.1476,10.156,10.1267,10.1434,30161.5799
2007-11-16 12:20:00,24.22,24.23,24.15,24.15,18491.921005386,10.1434,10.1476,10.1141,10.1141,18491.921
2007-11-16 12:30:00,24.16,24.18,24.13,24.13,25134.64991023339,10.1183,10.1267,10.1057,10.1057,25134.6499
2007-11-16 12:40:00,24.15,24.16,24.09,24.1,25493.71633752244,10.1141,10.1183,10.089,10.0931,25493.7163
2007-11-16 12:50:00,24.1,24.11,24.03,24.04,222800.71813285456,10.0931,10.0973,10.0638,10.068,222800.7181
2007-11-16 13:00:00,24.04,24.1,24.04,24.09,58707.360861759415,10.068,10.0931,10.068,10.089,58707.3609
2007-11-16 13:10:00,24.08,24.09,24.06,24.09,8617.594254937163,10.0848,10.089,10.0764,10.089,8617.5943
2007-11-16 13:20:00,24.1,24.1,24.03,24.04,287971.27468581684,10.0931,10.0931,10.0638,10.068,287971.2747
2007-11-16 13:30:00,24.04,24.1,24.04,24.06,913824.0574506284,10.068,10.0931,10.068,10.0764,913824.0575
2007-11-16 13:40:00,24.07,24.15,24.03,24.13,298743.2675044883,10.0806,10.1141,10.0638,10.1057,298743.2675
2007-11-16 13:50:00,24.13,24.14,23.98,24.0,29084.38061041292,10.1057,10.1099,10.0429,10.0513,29084.3806
2007-11-16 14:00:00,24.01,24.01,23.91,23.93,56912.02872531417,10.0555,10.0555,10.0136,10.022,56912.0287
2007-11-16 14:10:00,23.93,23.97,23.87,23.89,28186.7145421903,10.022,10.0387,9.9968,10.0052,28186.7145
2007-11-16 14:20:00,23.9,23.98,23.83,23.95,81328.54578096946,10.0094,10.0429,9.9801,10.0303,81328.5458
2007-11-16 14:30:00,23.96,23.99,23.73,23.77,119210.05385996409,10.0345,10.0471,9.9382,9.9549,119210.0539
2007-11-16 14:40:00,23.77,23.85,23.76,23.82,34111.3105924596,9.9549,9.9884,9.9508,9.9759,34111.3106
2007-11-16 14:50:00,23.83,23.88,23.77,23.87,50089.76660682225,9.9801,10.001,9.9549,9.9968,50089.7666
2007-11-16 15:00:00,23.87,23.9,23.81,23.87,51885.098743267496,9.9968,10.0094,9.9717,9.9968,51885.0987
2007-11-16 15:10:00,23.87,23.93,23.86,23.9,51526.032315978446,9.9968,10.022,9.9926,10.0094,51526.0323
2007-11-16 15:20:00,23.91,23.92,23.83,23.87,33393.1777378815,10.0136,10.0178,9.9801,9.9968,33393.1777
2007-11-16 15:30:00,23.87,23.88,23.82,23.87,38958.70736086175,9.9968,10.001,9.9759,9.9968,38958.7074
2007-11-16 15:40:00,23.87,23.97,23.86,23.97,118491.92100538596,9.9968,10.0387,9.9926,10.0387,118491.921
2007-11-16 15:50:00,23.98,24.04,23.93,23.95,221543.98563734288,10.0429,10.068,10.022,10.0303,221543.9856
2007-11-19 09:30:00,23.95,24.57,23.95,24.31,187791.74147217232,10.0303,10.29,10.0303,10.1811,187791.7415
2007-11-19 09:40:00,24.32,24.32,24.13,24.14,112926.39138240572,10.1853,10.1853,10.1057,10.1099,112926.3914
2007-11-19 09:50:00,24.13,24.15,24.0,24.02,80610.41292639136,10.1057,10.1141,10.0513,10.0596,80610.4129
2007-11-19 10:00:00,24.01,24.03,23.94,23.95,178994.61400359063,10.0555,10.0638,10.0261,10.0303,178994.614
2007-11-19 10:10:00,23.95,23.98,23.86,23.87,149551.16696588867,10.0303,10.0429,9.9926,9.9968,149551.167
2007-11-19 10:20:00,23.87,23.91,23.82,23.84,94434.47037701974,9.9968,10.0136,9.9759,9.9843,94434.4704
2007-11-19 10:30:00,23.82,23.85,23.7,23.7,91202.8725314183,9.9759,9.9884,9.9256,9.9256,91202.8725
2007-11-19 10:40:00,23.7,23.82,23.64,23.76,100179.5332136445,9.9256,9.9759,9.9005,9.9508,100179.5332
2007-11-19 10:50:00,23.77,23.79,23.75,23.79,32315.97845601436,9.9549,9.9633,9.9466,9.9633,32315.9785
2007-11-19 11:00:00,23.8,23.88,23.8,23.81,48653.50089766606,9.9675,10.001,9.9675,9.9717,48653.5009
2007-11-19 11:10:00,23.81,23.87,23.8,23.82,45421.90305206463,9.9717,9.9968,9.9675,9.9759,45421.9031
2007-11-19 11:20:00,23.82,23.85,23.79,23.79,42908.438061041285,9.9759,9.9884,9.9633,9.9633,42908.4381
2007-11-19 11:30:00,23.8,23.94,23.8,23.88,54578.09694793536,9.9675,10.0261,9.9675,10.001,54578.0969
2007-11-19 11:40:00,23.88,23.9,23.82,23.84,44165.17055655296,10.001,10.0094,9.9759,9.9843,44165.1706
2007-11-19 11:50:00,23.84,23.88,23.83,23.83,53141.83123877917,9.9843,10.001,9.9801,9.9801,53141.8312
2007-11-19 12:00:00,23.83,23.89,23.82,23.86,39138.24057450628,9.9801,10.0052,9.9759,9.9926,39138.2406
2007-11-19 12:10:00,23.87,23.95,23.86,23.91,49910.23339317773,9.9968,10.0303,9.9926,10.0136,49910.2334
2007-11-19 12:20:00,23.92,23.96,23.92,23.95,358527.8276481148,10.0178,10.0345,10.0178,10.0303,358527.8276
2007-11-19 12:30:00,23.95,23.97,23.93,23.95,32315.97845601436,10.0303,10.0387,10.022,10.0303,32315.9785
2007-11-19 12:40:00,23.95,23.98,23.91,23.93,103411.13105924596,10.0303,10.0429,10.0136,10.022,103411.1311
2007-11-19 12:50:00,23.93,23.96,23.88,23.92,30341.1131059246,10.022,10.0345,10.001,10.0178,30341.1131
2007-11-19 13:00:00,23.93,23.97,23.88,23.92,41113.10592459604,10.022,10.0387,10.001,10.0178,41113.1059
2007-11-19 13:10:00,23.93,23.93,23.87,23.88,27109.515260323155,10.022,10.022,9.9968,10.001,27109.5153
2007-11-19 13:20:00,23.88,23.97,23.87,23.97,25673.24955116696,10.001,10.0387,9.9968,10.0387,25673.2496
2007-11-19 13:30:00,23.96,23.97,23.93,23.95,26032.31597845601,10.0345,10.0387,10.022,10.0303,26032.316
2007-11-19 13:40:00,23.93,23.94,23.87,23.9,145601.43626570914,10.022,10.0261,9.9968,10.0094,145601.4363
2007-11-19 13:50:00,23.89,23.91,23.81,23.81,59066.427289048464,10.0052,10.0136,9.9717,9.9717,59066.4273
2007-11-19 14:00:00,23.81,23.94,23.8,23.93,27648.11490125673,9.9717,10.0261,9.9675,10.022,27648.1149
2007-11-19 14:10:00,23.93,23.97,23.88,23.96,126391.38240574504,10.022,10.0387,10.001,10.0345,126391.3824
2007-11-19 14:20:00,23.95,24.0,23.94,24.0,80969.47935368042,10.0303,10.0513,10.0261,10.0513,80969.4794
2007-11-19 14:30:00,24.0,24.02,23.97,24.01,36624.77558348294,10.0513,10.0596,10.0387,10.0555,36624.7756
2007-11-19 14:40:00,24.01,24.08,24.01,24.07,46499.10233393177,10.0555,10.0848,10.0555,10.0806,46499.1023
2007-11-19 14:50:00,24.07,24.07,23.95,23.96,39856.37342908437,10.0806,10.0806,10.0303,10.0345,39856.3734
2007-11-19 15:00:00,23.96,23.97,23.9,23.92,47037.70197486534,10.0345,10.0387,10.0094,10.0178,47037.702
2007-11-19 15:10:00,23.92,23.97,23.89,23.95,39856.37342908437,10.0178,10.0387,10.0052,10.0303,39856.3734
2007-11-19 15:20:00,23.95,24.03,23.93,23.98,48653.50089766606,10.0303,10.0638,10.022,10.0429,48653.5009
2007-11-19 15:30:00,23.99,24.02,23.91,23.91,67145.42190305206,10.0471,10.0596,10.0136,10.0136,67145.4219
2007-11-19 15:40:00,23.91,23.92,23.84,23.91,65170.55655296229,10.0136,10.0178,9.9843,10.0136,65170.5566
2007-11-19 15:50:00,23.92,23.93,23.85,23.86,147755.83482944345,10.0178,10.022,9.9884,9.9926,147755.8348
2007-11-20 09:30:00,23.82,24.02,23.78,23.86,56193.89587073608,9.9759,10.0596,9.9591,9.9926,56193.8959
2007-11-20 09:40:00,23.85,23.85,23.69,23.77,40754.03949730699,9.9884,9.9884,9.9214,9.9549,40754.0395
2007-11-20 09:50:00,23.78,23.92,23.78,23.88,38061.04129263913,9.9591,10.0178,9.9591,10.001,38061.0413
2007-11-20 10:00:00,23.9,24.06,23.88,23.94,73070.01795332135,10.0094,10.0764,10.001,10.0261,73070.018
2007-11-20 10:10:00,23.95,23.95,23.82,23.85,32854.57809694793,10.0303,10.0303,9.9759,9.9884,32854.5781
2007-11-20 10:20:00,23.85,23.93,23.85,23.92,54937.16337522441,9.9884,10.022,9.9884,10.0178,54937.1634
2007-11-20 10:30:00,23.92,23.95,23.87,23.92,115260.32315978454,10.0178,10.0303,9.9968,10.0178,115260.3232
2007-11-20 10:40:00,23.92,23.95,23.89,23.9,74506.28366247755,10.0178,10.0303,10.0052,10.0094,74506.2837
2007-11-20 10:50:00,23.9,24.01,23.9,23.92,57091.5619389587,10.0094,10.0555,10.0094,10.0178,57091.5619
2007-11-20 11:00:00,23.93,24.01,23.92,24.0,30161.579892280068,10.022,10.0555,10.0178,10.0513,30161.5799
2007-11-20 11:10:00,24.0,24.0,23.93,23.93,20107.71992818671,10.0513,10.0513,10.022,10.022,20107.7199
2007-11-20 11:20:00,23.94,23.95,23.88,23.9,24057.450628366245,10.0261,10.0303,10.001,10.0094,24057.4506
2007-11-20 11:30:00,23.9,23.96,23.87,23.96,14901.256732495507,10.0094,10.0345,9.9968,10.0345,14901.2567
2007-11-20 11:40:00,23.95,23.95,23.89,23.93,12926.391382405744,10.0303,10.0303,10.0052,10.022,12926.3914
2007-11-20 11:50:00,23.92,23.93,23.82,23.83,17414.721723518847,10.0178,10.022,9.9759,9.9801,17414.7217
2007-11-20 12:00:00,23.82,23.83,23.72,23.73,24416.51705565529,9.9759,9.9801,9.934,9.9382,24416.5171
2007-11-20 12:10:00,23.73,23.74,23.66,23.69,40394.97307001795,9.9382,9.9424,9.9089,9.9214,40394.9731
2007-11-20 12:20:00,23.69,23.72,23.66,23.69,23877.91741472172,9.9214,9.934,9.9089,9.9214,23877.9174
2007-11-20 12:30:00,23.68,23.68,23.56,23.56,31597.84560143626,9.9173,9.9173,9.867,9.867,31597.8456
2007-11-20 12:40:00,23.56,23.56,23.49,23.52,36086.175942549366,9.867,9.867,9.8377,9.8502,36086.1759
2007-11-20 12:50:00,23.52,23.54,23.51,23.52,29982.046678635543,9.8502,9.8586,9.8461,9.8502,29982.0467
2007-11-20 13:00:00,23.52,23.52,23.36,23.38,53141.83123877917,9.8502,9.8502,9.7832,9.7916,53141.8312
2007-11-20 13:10:00,23.39,23.41,23.32,23.39,37522.44165170556,9.7958,9.8042,9.7665,9.7958,37522.4417
2007-11-20 13:20:00,23.4,23.47,23.32,23.32,33572.71095152603,9.8,9.8293,9.7665,9.7665,33572.711
2007-11-20 13:30:00,23.32,23.44,23.32,23.44,33572.71095152603,9.7665,9.8167,9.7665,9.8167,33572.711
2007-11-20 13:40:00,23.44,23.5,23.43,23.48,24236.98384201077,9.8167,9.8419,9.8126,9.8335,24236.9838
2007-11-20 13:50:00,23.48,23.54,23.44,23.49,21543.985637342907,9.8335,9.8586,9.8167,9.8377,21543.9856
2007-11-20 14:00:00,23.47,23.55,23.33,23.39,78635.5475763016,9.8293,9.8628,9.7707,9.7958,78635.5476
2007-11-20 14:10:00,23.4,23.52,23.33,23.49,70197.48653500897,9.8,9.8502,9.7707,9.8377,70197.4865
2007-11-20 14:20:00,23.49,23.5,23.28,23.29,67145.42190305206,9.8377,9.8419,9.7497,9.7539,67145.4219
2007-11-20 14:30:00,23.32,23.36,23.26,23.36,54219.03052064631,9.7665,9.7832,9.7414,9.7832,54219.0305
2007-11-20 14:40:00,23.36,23.41,23.33,23.39,24596.050269299816,9.7832,9.8042,9.7707,9.7958,24596.0503
2007-11-20 14:50:00,23.39,23.4,23.31,23.31,26032.31597845601,9.7958,9.8,9.7623,9.7623,26032.316
2007-11-20 15:00:00,23.31,23.33,23.27,23.29,36804.308797127465,9.7623,9.7707,9.7455,9.7539,36804.3088
2007-11-20 15:10:00,23.29,23.37,23.25,23.27,47037.70197486534,9.7539,9.7874,9.7372,9.7455,47037.702
2007-11-20 15:20:00,23.27,23.49,23.25,23.44,53141.83123877917,9.7455,9.8377,9.7372,9.8167,53141.8312
2007-11-20 15:30:00,23.45,23.68,23.44,23.66,152064.631956912,9.8209,9.9173,9.8167,9.9089,152064.632
2007-11-20 15:40:00,23.67,23.74,23.63,23.67,184380.61041292635,9.9131,9.9424,9.8963,9.9131,184380.6104
2007-11-20 15:50:00,23.68,23.72,23.59,23.67,200000.0,9.9173,9.934,9.8796,9.9131,200000.0
2007-11-21 09:30:00,23.61,23.61,23.29,23.47,27468.581687612204,9.8879,9.8879,9.7539,9.8293,27468.5817
2007-11-21 09:40:00,23.45,23.53,23.33,23.45,60502.69299820466,9.8209,9.8544,9.7707,9.8209,60502.693
2007-11-21 09:50:00,23.44,23.51,23.39,23.48,47217.23518850987,9.8167,9.8461,9.7958,9.8335,47217.2352
2007-11-21 10:00:00,23.49,23.52,23.36,23.39,52423.69838420107,9.8377,9.8502,9.7832,9.7958,52423.6984
2007-11-21 10:10:00,23.39,23.56,23.39,23.48,28186.7145421903,9.7958,9.867,9.7958,9.8335,28186.7145
2007-11-21 10:20:00,23.47,23.49,23.42,23.48,16517.055655296226,9.8293,9.8377,9.8084,9.8335,16517.0557
2007-11-21 10:30:00,23.47,23.47,23.39,23.45,45421.90305206463,9.8293,9.8293,9.7958,9.8209,45421.9031
2007-11-21 10:40:00,23.45,23.53,23.44,23.49,32136.445242369835,9.8209,9.8544,9.8167,9.8377,32136.4452
2007-11-21 10:50:00,23.52,23.54,23.47,23.54,56373.4290843806,9.8502,9.8586,9.8293,9.8586,56373.4291
2007-11-21 11:00:00,23.54,23.6,23.44,23.59,47037.70197486534,9.8586,9.8837,9.8167,9.8796,47037.702
2007-11-21 11:10:00,23.58,23.65,23.56,23.56,39856.37342908437,9.8754,9.9047,9.867,9.867,39856.3734
2007-11-21 11:20:00,23.55,23.56,23.52,23.55,24236.98384201077,9.8628,9.867,9.8502,9.8628,24236.9838
2007-11-21 11:30:00,23.55,23.56,23.51,23.55,39138.24057450628,9.8628,9.867,9.8461,9.8628,39138.2406
2007-11-21 11:40:00,23.55,23.58,23.49,23.51,29802.51346499101,9.8628,9.8754,9.8377,9.8461,29802.5135
2007-11-21 11:50:00,23.51,23.57,23.5,23.56,43985.637342908434,9.8461,9.8712,9.8419,9.867,43985.6373
2007-11-21 12:00:00,23.56,23.64,23.54,23.56,37163.37522441651,9.867,9.9005,9.8586,9.867,37163.3752
2007-11-21 12:10:00,23.56,23.62,23.54,23.59,55834.82944344703,9.867,9.8921,9.8586,9.8796,55834.8294
2007-11-21 12:20:00,23.59,23.59,23.54,23.56,26032.31597845601,9.8796,9.8796,9.8586,9.867,26032.316
2007-11-21 12:30:00,23.56,23.68,23.52,23.68,36445.242369838415,9.867,9.9173,9.8502,9.9173,36445.2424
2007-11-21 12:40:00,23.68,23.77,23.67,23.75,62118.49192100538,9.9173,9.9549,9.9131,9.9466,62118.4919
2007-11-21 12:50:00,23.74,23.83,23.67,23.8,58348.294434470365,9.9424,9.9801,9.9131,9.9675,58348.2944
2007-11-21 13:00:00,23.8,23.87,23.77,23.78,67863.55475763015,9.9675,9.9968,9.9549,9.9591,67863.5548
2007-11-21 13:10:00,23.8,23.82,23.75,23.78,31238.779174147214,9.9675,9.9759,9.9466,9.9591,31238.7792
2007-11-21 13:20:00,23.78,23.8,23.73,23.76,34470.37701974865,9.9591,9.9675,9.9382,9.9508,34470.377
2007-11-21 13:30:00,23.77,23.77,23.73,23.73,20825.852782764807,9.9549,9.9549,9.9382,9.9382,20825.8528
2007-11-21 13:40:00,23.73,23.73,23.65,23.69,27648.11490125673,9.9382,9.9382,9.9047,9.9214,27648.1149
2007-11-21 13:50:00,23.71,23.71,23.65,23.69,19569.12028725314,9.9298,9.9298,9.9047,9.9214,19569.1203
2007-11-21 14:00:00,23.69,23.71,23.65,23.68,29084.38061041292,9.9214,9.9298,9.9047,9.9173,29084.3806
2007-11-21 14:10:00,23.68,23.72,23.64,23.69,29982.046678635543,9.9173,9.934,9.9005,9.9214,29982.0467
2007-11-21 14:20:00,23.69,23.74,23.68,23.72,37881.50807899461,9.9214,9.9424,9.9173,9.934,37881.5081
2007-11-21 14:30:00,23.72,23.77,23.72,23.73,22980.2513464991,9.934,9.9549,9.934,9.9382,22980.2513
2007-11-21 14:40:00,23.72,23.85,23.72,23.8,65529.62298025133,9.934,9.9884,9.934,9.9675,65529.623
2007-11-21 14:50:00,23.8,23.88,23.8,23.88,30520.64631956912,9.9675,10.001,9.9675,10.001,30520.6463
2007-11-21 15:00:00,23.88,23.92,23.64,23.8,205026.92998204663,10.001,10.0178,9.9005,9.9675,205026.93
2007-11-21 15:10:00,23.8,23.83,23.69,23.7,75942.54937163374,9.9675,9.9801,9.9214,9.9256,75942.5494
2007-11-21 15:20:00,23.71,23.77,23.67,23.67,40933.57271095152,9.9298,9.9549,9.9131,9.9131,40933.5727
2007-11-21 15:30:00,23.68,23.78,23.68,23.75,61220.82585278276,9.9173,9.9591,9.9173,9.9466,61220.8259
2007-11-21 15:40:00,23.74,23.82,23.71,23.79,98025.13464991022,9.9424,9.9759,9.9298,9.9633,98025.1346
2007-11-21 15:50:00,23.8,23.8,23.65,23.65,176840.21543985634,9.9675,9.9675,9.9047,9.9047,176840.2154
2007-11-23 09:30:00,23.77,23.81,23.64,23.64,26750.44883303411,9.9549,9.9717,9.9005,9.9005,26750.4488
2007-11-23 09:40:00,23.66,23.68,23.53,23.61,60861.75942549371,9.9089,9.9173,9.8544,9.8879,60861.7594
2007-11-23 09:50:00,23.59,23.63,23.58,23.62,40933.57271095152,9.8796,9.8963,9.8754,9.8921,40933.5727
2007-11-23 10:00:00,23.63,23.68,23.56,23.63,17953.321364452422,9.8963,9.9173,9.867,9.8963,17953.3214
2007-11-23 10:10:00,23.62,23.65,23.59,23.64,10233.39317773788,9.8921,9.9047,9.8796,9.9005,10233.3932
2007-11-23 10:20:00,23.63,23.64,23.57,23.61,16337.522441651705,9.8963,9.9005,9.8712,9.8879,16337.5224
2007-11-23 10:30:00,23.61,23.71,23.61,23.7,15619.389587073609,9.8879,9.9298,9.8879,9.9256,15619.3896
2007-11-23 10:40:00,23.7,23.71,23.63,23.63,13824.057450628365,9.9256,9.9298,9.8963,9.8963,13824.0575
2007-11-23 10:50:00,23.64,23.73,23.64,23.71,22082.58527827648,9.9005,9.9382,9.9005,9.9298,22082.5853
2007-11-23 11:00:00,23.7,23.72,23.62,23.63,12028.725314183122,9.9256,9.934,9.8921,9.8963,12028.7253
2007-11-23 11:10:00,23.62,23.66,23.61,23.62,21723.518850987428,9.8921,9.9089,9.8879,9.8921,21723.5189
2007-11-23 11:20:00,23.62,23.74,23.62,23.7,35008.97666068222,9.8921,9.9424,9.8921,9.9256,35008.9767
2007-11-23 11:30:00,23.68,23.71,23.67,23.71,6463.195691202872,9.9173,9.9298,9.9131,9.9298,6463.1957
2007-11-23 11:40:00,23.71,23.74,23.71,23.73,9156.193895870734,9.9298,9.9424,9.9298,9.9382,9156.1939
2007-11-23 11:50:00,23.73,23.76,23.73,23.74,20107.71992818671,9.9382,9.9508,9.9382,9.9424,20107.7199
2007-11-23 12:00:00,23.74,23.77,23.73,23.77,13105.924596050269,9.9424,9.9549,9.9382,9.9549,13105.9246
2007-11-23 12:10:00,23.76,23.82,23.76,23.82,14183.123877917413,9.9508,9.9759,9.9508,9.9759,14183.1239
2007-11-23 12:20:00,23.82,23.82,23.76,23.79,13105.924596050269,9.9759,9.9759,9.9508,9.9633,13105.9246
2007-11-23 12:30:00,23.81,23.85,23.8,23.81,28545.78096947935,9.9717,9.9884,9.9675,9.9717,28545.781
2007-11-23 12:40:00,23.81,23.91,23.81,23.85,23698.384201077195,9.9717,10.0136,9.9717,9.9884,23698.3842
2007-11-23 12:50:00,23.85,23.87,23.8,23.87,68222.6211849192,9.9884,9.9968,9.9675,9.9968,68222.6212
2007-11-26 09:30:00,23.85,23.95,23.71,23.95,57091.5619389587,9.9884,10.0303,9.9298,10.0303,57091.5619
2007-11-26 09:40:00,23.95,24.03,23.93,23.95,50628.36624775583,10.0303,10.0638,10.022,10.0303,50628.3662
2007-11-26 09:50:00,23.95,24.01,23.86,23.99,17594.254937163372,10.0303,10.0555,9.9926,10.0471,17594.2549
2007-11-26 10:00:00,23.99,24.04,23.95,24.02,34290.84380610412,10.0471,10.068,10.0303,10.0596,34290.8438
2007-11-26 10:10:00,24.02,24.03,23.99,24.01,35906.642728904844,10.0596,10.0638,10.0471,10.0555,35906.6427
2007-11-26 10:20:00,24.01,24.05,23.99,24.01,45601.43626570915,10.0555,10.0722,10.0471,10.0555,45601.4363
2007-11-26 10:30:00,24.0,24.05,24.0,24.04,31059.24596050269,10.0513,10.0722,10.0513,10.068,31059.246
2007-11-26 10:40:00,24.03,24.1,24.0,24.07,116696.58886894071,10.0638,10.0931,10.0513,10.0806,116696.5889
2007-11-26 10:50:00,24.07,24.13,24.06,24.08,31418.31238779173,10.0806,10.1057,10.0764,10.0848,31418.3124
2007-11-26 11:00:00,24.08,24.12,24.08,24.08,16157.989228007178,10.0848,10.1015,10.0848,10.0848,16157.9892
2007-11-26 11:10:00,24.08,24.16,24.03,24.13,113285.45780969478,10.0848,10.1183,10.0638,10.1057,113285.4578
2007-11-26 11:20:00,24.16,24.2,24.12,24.14,19569.12028725314,10.1183,10.135,10.1015,10.1099,19569.1203
2007-11-26 11:30:00,24.14,24.2,24.14,24.14,18312.38779174147,10.1099,10.135,10.1099,10.1099,18312.3878
2007-11-26 11:40:00,24.14,24.19,24.11,24.14,72531.41831238777,10.1099,10.1308,10.0973,10.1099,72531.4183
2007-11-26 11:50:00,24.13,24.16,24.07,24.07,38240.57450628366,10.1057,10.1183,10.0806,10.0806,38240.5745
2007-11-26 12:00:00,24.08,24.11,24.07,24.09,48294.43447037701,10.0848,10.0973,10.0806,10.089,48294.4345
2007-11-26 12:10:00,24.1,24.1,24.04,24.04,57809.69479353679,10.0931,10.0931,10.068,10.068,57809.6948
2007-11-26 12:20:00,24.06,24.18,24.05,24.18,83662.47755834828,10.0764,10.1267,10.0722,10.1267,83662.4776
2007-11-26 12:30:00,24.18,24.2,24.15,24.15,27289.04847396768,10.1267,10.135,10.1141,10.1141,27289.0485
2007-11-26 12:40:00,24.15,24.2,24.13,24.2,42728.90484739676,10.1141,10.135,10.1057,10.135,42728.9048
2007-11-26 12:50:00,24.2,24.22,24.15,24.21,27109.515260323155,10.135,10.1434,10.1141,10.1392,27109.5153
2007-11-26 13:00:00,24.22,24.27,24.21,24.25,75044.88330341112,10.1434,10.1643,10.1392,10.156,75044.8833
2007-11-26 13:10:00,24.23,24.26,24.22,24.24,80789.9461400359,10.1476,10.1602,10.1434,10.1518,80789.9461
2007-11-26 13:20:00,24.23,24.24,24.2,24.22,71274.68581687611,10.1476,10.1518,10.135,10.1434,71274.6858
2007-11-26 13:30:00,24.22,24.29,24.22,24.29,40574.50628366247,10.1434,10.1727,10.1434,10.1727,40574.5063
2007-11-26 13:40:00,24.27,24.3,24.23,24.28,76660.68222621184,10.1643,10.1769,10.1476,10.1685,76660.6822
2007-11-26 13:50:00,24.28,24.29,24.19,24.19,86535.00897666067,10.1685,10.1727,10.1308,10.1308,86535.009
2007-11-26 14:00:00,24.18,24.2,24.12,24.15,43985.637342908434,10.1267,10.135,10.1015,10.1141,43985.6373
2007-11-26 14:10:00,24.13,24.18,24.12,24.16,63195.69120287252,10.1057,10.1267,10.1015,10.1183,63195.6912
2007-11-26 14:20:00,24.15,24.17,24.15,24.15,42908.438061041285,10.1141,10.1225,10.1141,10.1141,42908.4381
2007-11-26 14:30:00,24.16,24.17,24.13,24.15,49192.10053859963,10.1183,10.1225,10.1057,10.1141,49192.1005
2007-11-26 14:40:00,24.15,24.18,24.11,24.11,77737.88150807898,10.1141,10.1267,10.0973,10.0973,77737.8815
2007-11-26 14:50:00,24.11,24.15,24.08,24.08,86894.07540394971,10.0973,10.1141,10.0848,10.0848,86894.0754
2007-11-26 15:00:00,24.09,24.09,23.99,24.0,322441.65170556545,10.089,10.089,10.0471,10.0513,322441.6517
2007-11-26 15:10:00,24.0,24.0,23.92,23.92,66068.2226211849,10.0513,10.0513,10.0178,10.0178,66068.2226
2007-11-26 15:20:00,23.93,23.95,23.89,23.91,60323.159784560135,10.022,10.0303,10.0052,10.0136,60323.1598
2007-11-26 15:30:00,23.91,23.91,23.86,23.87,119210.05385996409,10.0136,10.0136,9.9926,9.9968,119210.0539
2007-11-26 15:40:00,23.87,23.91,23.83,23.83,106822.26211849193,9.9968,10.0136,9.9801,9.9801,106822.2621
2007-11-26 15:50:00,23.83,23.85,23.7,23.72,137701.97486535006,9.9801,9.9884,9.9256,9.934,137701.9749
2007-11-27 09:30:00,23.76,24.1,23.6,23.98,225134.64991023336,9.9508,10.0931,9.8837,10.0429,225134.6499
2007-11-27 09:40:00,23.98,24.06,23.86,23.98,119928.18671454216,10.0429,10.0764,9.9926,10.0429,119928.1867
2007-11-27 09:50:00,23.98,24.02,23.82,23.84,145960.50269299818,10.0429,10.0596,9.9759,9.9843,145960.5027
2007-11-27 10:00:00,23.82,23.9,23.67,23.71,221364.4524236984,9.9759,10.0094,9.9131,9.9298,221364.4524
2007-11-27 10:10:00,23.71,23.78,23.63,23.74,95152.60323159784,9.9298,9.9591,9.8963,9.9424,95152.6032
2007-11-27 10:20:00,23.73,23.89,23.72,23.89,66247.75583482944,9.9382,10.0052,9.934,10.0052,66247.7558
2007-11-27 10:30:00,23.89,24.01,23.87,23.95,44883.303411131055,10.0052,10.0555,9.9968,10.0303,44883.3034
2007-11-27 10:40:00,23.93,23.98,23.88,23.93,55834.82944344703,10.022,10.0429,10.001,10.022,55834.8294
2007-11-27 10:50:00,23.95,24.01,23.91,23.95,32854.57809694793,10.0303,10.0555,10.0136,10.0303,32854.5781
2007-11-27 11:00:00,23.95,23.97,23.85,23.86,81149.01256732494,10.0303,10.0387,9.9884,9.9926,81149.0126
2007-11-27 11:10:00,23.86,23.96,23.86,23.96,42549.37163375224,9.9926,10.0345,9.9926,10.0345,42549.3716
2007-11-27 11:20:00,23.95,24.06,23.92,23.92,51526.032315978446,10.0303,10.0764,10.0178,10.0178,51526.0323
2007-11-27 11:30:00,23.93,24.07,23.93,24.05,37701.97486535009,10.022,10.0806,10.022,10.0722,37701.9749
2007-11-27 11:40:00,24.05,24.1,23.95,23.96,47037.70197486534,10.0722,10.0931,10.0303,10.0345,47037.702
2007-11-27 11:50:00,23.96,23.99,23.91,23.95,45421.90305206463,10.0345,10.0471,10.0136,10.0303,45421.9031
2007-11-27 12:00:00,23.93,23.97,23.9,23.92,34470.37701974865,10.022,10.0387,10.0094,10.0178,34470.377
2007-11-27 12:10:00,23.93,23.93,23.85,23.86,28186.7145421903,10.022,10.022,9.9884,9.9926,28186.7145
2007-11-27 12:20:00,23.86,23.86,23.79,23.85,36265.70915619389,9.9926,9.9926,9.9633,9.9884,36265.7092
2007-11-27 12:30:00,23.85,23.95,23.85,23.95,72710.95152603231,9.9884,10.0303,9.9884,10.0303,72710.9515
2007-11-27 12:40:00,23.94,24.0,23.91,23.95,33213.64452423698,10.0261,10.0513,10.0136,10.0303,33213.6445
2007-11-27 12:50:00,23.95,24.01,23.9,23.9,39497.30700179533,10.0303,10.0555,10.0094,10.0094,39497.307
2007-11-27 13:00:00,23.9,23.92,23.88,23.92,17235.188509874326,10.0094,10.0178,10.001,10.0178,17235.1885
2007-11-27 13:10:00,23.92,23.95,23.88,23.91,39138.24057450628,10.0178,10.0303,10.001,10.0136,39138.2406
2007-11-27 13:20:00,23.91,23.99,23.9,23.93,33213.64452423698,10.0136,10.0471,10.0094,10.022,33213.6445
2007-11-27 13:30:00,23.94,23.97,23.91,23.93,40754.03949730699,10.0261,10.0387,10.0136,10.022,40754.0395
2007-11-27 13:40:00,23.92,23.95,23.88,23.94,42010.77199281866,10.0178,10.0303,10.001,10.0261,42010.772
2007-11-27 13:50:00,23.93,23.93,23.82,23.88,52244.16517055655,10.022,10.022,9.9759,10.001,52244.1652
2007-11-27 14:00:00,23.88,23.88,23.77,23.82,49730.7001795332,10.001,10.001,9.9549,9.9759,49730.7002
2007-11-27 14:10:00,23.82,23.92,23.82,23.92,28186.7145421903,9.9759,10.0178,9.9759,10.0178,28186.7145
2007-11-27 14:20:00,23.92,23.93,23.79,23.85,42010.77199281866,10.0178,10.022,9.9633,9.9884,42010.772
2007-11-27 14:30:00,23.84,23.85,23.68,23.71,50448.8330341113,9.9843,9.9884,9.9173,9.9298,50448.833
2007-11-27 14:40:00,23.71,23.74,23.65,23.69,43985.637342908434,9.9298,9.9424,9.9047,9.9214,43985.6373
2007-11-27 14:50:00,23.7,23.78,23.7,23.74,40574.50628366247,9.9256,9.9591,9.9256,9.9424,40574.5063
2007-11-27 15:00:00,23.74,23.77,23.69,23.7,40035.9066427289,9.9424,9.9549,9.9214,9.9256,40035.9066
2007-11-27 15:10:00,23.71,23.83,23.7,23.78,47935.36804308796,9.9298,9.9801,9.9256,9.9591,47935.368
2007-11-27 15:20:00,23.78,23.84,23.69,23.75,53321.36445242369,9.9591,9.9843,9.9214,9.9466,53321.3645
2007-11-27 15:30:00,23.75,23.9,23.72,23.88,48294.43447037701,9.9466,10.0094,9.934,10.001,48294.4345
2007-11-27 15:40:00,23.88,23.93,23.8,23.93,247755.8348294434,10.001,10.022,9.9675,10.022,247755.8348
2007-11-27 15:50:00,23.92,23.98,23.88,23.93,81687.61220825852,10.0178,10.0429,10.001,10.022,81687.6122
2007-11-28 09:30:00,23.98,24.32,23.98,24.26,57271.09515260322,10.0429,10.1853,10.0429,10.1602,57271.0952
2007-11-28 09:40:00,24.3,24.32,24.17,24.32,53859.96409335727,10.1769,10.1853,10.1225,10.1853,53859.9641
2007-11-28 09:50:00,24.32,24.36,24.28,24.32,40574.50628366247,10.1853,10.202,10.1685,10.1853,40574.5063
2007-11-28 10:00:00,24.31,24.32,24.08,24.08,53500.89766606822,10.1811,10.1853,10.0848,10.0848,53500.8977
2007-11-28 10:10:00,24.07,24.15,24.05,24.07,56373.4290843806,10.0806,10.1141,10.0722,10.0806,56373.4291
2007-11-28 10:20:00,24.07,24.18,24.06,24.16,46678.6355475763,10.0806,10.1267,10.0764,10.1183,46678.6355
2007-11-28 10:30:00,24.17,24.2,24.09,24.16,59425.49371633752,10.1225,10.135,10.089,10.1183,59425.4937
2007-11-28 10:40:00,24.16,24.27,24.16,24.23,41113.10592459604,10.1183,10.1643,10.1183,10.1476,41113.1059
2007-11-28 10:50:00,24.23,24.26,24.22,24.25,40394.97307001795,10.1476,10.1602,10.1434,10.156,40394.9731
2007-11-28 11:00:00,24.24,24.27,24.22,24.24,50089.76660682225,10.1518,10.1643,10.1434,10.1518,50089.7666
2007-11-28 11:10:00,24.24,24.29,24.24,24.28,20646.319569120285,10.1518,10.1727,10.1518,10.1685,20646.3196
2007-11-28 11:20:00,24.27,24.27,24.22,24.27,26750.44883303411,10.1643,10.1643,10.1434,10.1643,26750.4488
2007-11-28 11:30:00,24.28,24.3,24.22,24.23,32136.445242369835,10.1685,10.1769,10.1434,10.1476,32136.4452
2007-11-28 11:40:00,24.23,24.26,24.19,24.21,26032.31597845601,10.1476,10.1602,10.1308,10.1392,26032.316
2007-11-28 11:50:00,24.23,24.23,24.2,24.22,20825.852782764807,10.1476,10.1476,10.135,10.1434,20825.8528
2007-11-28 12:00:00,24.24,24.3,24.22,24.3,23339.31777378815,10.1518,10.1769,10.1434,10.1769,23339.3178
2007-11-28 12:10:00,24.3,24.3,24.26,24.27,17055.6552962298,10.1769,10.1769,10.1602,10.1643,17055.6553
2007-11-28 12:20:00,24.28,24.31,24.25,24.27,15978.456014362657,10.1685,10.1811,10.156,10.1643,15978.456
2007-11-28 12:30:00,24.28,24.3,24.24,24.26,24775.58348294434,10.1685,10.1769,10.1518,10.1602,24775.5835
2007-11-28 12:40:00,24.26,24.29,24.25,24.29,15978.456014362657,10.1602,10.1727,10.156,10.1727,15978.456
2007-11-28 12:50:00,24.29,24.3,24.27,24.3,11490.12567324955,10.1727,10.1769,10.1643,10.1769,11490.1257
2007-11-28 13:00:00,24.3,24.31,24.25,24.29,14362.657091561938,10.1769,10.1811,10.156,10.1727,14362.6571
2007-11-28 13:10:00,24.29,24.29,24.24,24.26,40933.57271095152,10.1727,10.1727,10.1518,10.1602,40933.5727
2007-11-28 13:20:00,24.26,24.31,24.25,24.3,29622.980251346493,10.1602,10.1811,10.156,10.1769,29622.9803
2007-11-28 13:30:00,24.3,24.31,24.22,24.22,52064.63195691202,10.1769,10.1811,10.1434,10.1434,52064.632
2007-11-28 13:40:00,24.21,24.25,24.18,24.25,38599.64093357271,10.1392,10.156,10.1267,10.156,38599.6409
2007-11-28 13:50:00,24.25,24.32,24.24,24.25,48294.43447037701,10.156,10.1853,10.1518,10.156,48294.4345
2007-11-28 14:00:00,24.24,24.32,24.22,24.3,86894.07540394971,10.1518,10.1853,10.1434,10.1769,86894.0754
2007-11-28 14:10:00,24.3,24.32,24.25,24.26,41831.23877917414,10.1769,10.1853,10.156,10.1602,41831.2388
2007-11-28 14:20:00,24.26,24.27,24.21,24.21,33752.24416517055,10.1602,10.1643,10.1392,10.1392,33752.2442
2007-11-28 14:30:00,24.21,24.3,24.21,24.25,25493.71633752244,10.1392,10.1769,10.1392,10.156,25493.7163
2007-11-28 14:40:00,24.25,24.25,24.16,24.24,50448.8330341113,10.156,10.156,10.1183,10.1518,50448.833
2007-11-28 14:50:00,24.24,24.27,24.22,24.27,26929.98204667864,10.1518,10.1643,10.1434,10.1643,26929.982
2007-11-28 15:00:00,24.26,24.3,24.24,24.27,40933.57271095152,10.1602,10.1769,10.1518,10.1643,40933.5727
2007-11-28 15:10:00,24.28,24.32,24.24,24.3,28545.78096947935,10.1685,10.1853,10.1518,10.1769,28545.781
2007-11-28 15:20:00,24.3,24.32,24.29,24.32,39138.24057450628,10.1769,10.1853,10.1727,10.1853,39138.2406
2007-11-28 15:30:00,24.32,24.32,24.27,24.3,34290.84380610412,10.1853,10.1853,10.1643,10.1769,34290.8438
2007-11-28 15:40:00,24.3,24.31,24.2,24.2,63734.29084380609,10.1769,10.1811,10.135,10.135,63734.2908
2007-11-28 15:50:00,24.2,24.33,24.2,24.32,91202.8725314183,10.135,10.1895,10.135,10.1853,91202.8725
2007-11-29 09:30:00,24.24,24.41,24.24,24.33,32495.51166965888,10.1518,10.223,10.1518,10.1895,32495.5117
2007-11-29 09:40:00,24.33,24.33,24.22,24.22,20107.71992818671,10.1895,10.1895,10.1434,10.1434,20107.7199
2007-11-29 09:50:00,24.2,24.26,24.2,24.24,15619.389587073609,10.135,10.1602,10.135,10.1518,15619.3896
2007-11-29 10:00:00,24.2,24.26,24.15,24.18,24596.050269299816,10.135,10.1602,10.1141,10.1267,24596.0503
2007-11-29 10:10:00,24.18,24.25,24.15,24.21,39317.7737881508,10.1267,10.156,10.1141,10.1392,39317.7738
2007-11-29 10:20:00,24.21,24.27,24.2,24.21,21903.05206463196,10.1392,10.1643,10.135,10.1392,21903.0521
2007-11-29 10:30:00,24.21,24.33,24.2,24.3,35368.043087971266,10.1392,10.1895,10.135,10.1769,35368.0431
2007-11-29 10:40:00,24.29,24.34,24.29,24.31,98922.80071813284,10.1727,10.1937,10.1727,10.1811,98922.8007
2007-11-29 10:50:00,24.31,24.38,24.3,24.36,27289.04847396768,10.1811,10.2104,10.1769,10.202,27289.0485
2007-11-29 11:00:00,24.36,24.36,24.32,24.32,17235.188509874326,10.202,10.202,10.1853,10.1853,17235.1885
2007-11-29 11:10:00,24.31,24.36,24.31,24.32,15080.789946140034,10.1811,10.202,10.1811,10.1853,15080.7899
2007-11-29 11:20:00,24.33,24.34,24.29,24.34,17235.188509874326,10.1895,10.1937,10.1727,10.1937,17235.1885
2007-11-29 11:30:00,24.35,24.36,24.31,24.31,31956.91202872531,10.1978,10.202,10.1811,10.1811,31956.912
2007-11-29 11:40:00,24.31,24.36,24.31,24.32,26750.44883303411,10.1811,10.202,10.1811,10.1853,26750.4488
2007-11-29 11:50:00,24.32,24.4,24.32,24.37,19748.653500897664,10.1853,10.2188,10.1853,10.2062,19748.6535
2007-11-29 12:00:00,24.39,24.43,24.37,24.4,20287.25314183124,10.2146,10.2314,10.2062,10.2188,20287.2531
2007-11-29 12:10:00,24.4,24.4,24.28,24.3,15798.92280071813,10.2188,10.2188,10.1685,10.1769,15798.9228
2007-11-29 12:20:00,24.29,24.4,24.29,24.4,13105.924596050269,10.1727,10.2188,10.1727,10.2188,13105.9246
2007-11-29 12:30:00,24.39,24.41,24.32,24.41,26750.44883303411,10.2146,10.223,10.1853,10.223,26750.4488
2007-11-29 12:40:00,24.42,24.44,24.32,24.32,12926.391382405744,10.2272,10.2355,10.1853,10.1853,12926.3914
2007-11-29 12:50:00,24.32,24.36,24.31,24.32,16876.122082585276,10.1853,10.202,10.1811,10.1853,16876.1221
2007-11-29 13:00:00,24.31,24.33,24.24,24.27,8438.061041292638,10.1811,10.1895,10.1518,10.1643,8438.061
2007-11-29 13:10:00,24.28,24.34,24.27,24.28,16517.055655296226,10.1685,10.1937,10.1643,10.1685,16517.0557
2007-11-29 13:20:00,24.28,24.29,24.22,24.23,16337.522441651705,10.1685,10.1727,10.1434,10.1476,16337.5224
2007-11-29 13:30:00,24.24,24.26,24.23,24.24,9694.793536804307,10.1518,10.1602,10.1476,10.1518,9694.7935
2007-11-29 13:40:00,24.23,24.25,24.16,24.25,23518.85098743267,10.1476,10.156,10.1183,10.156,23518.851
2007-11-29 13:50:00,24.25,24.31,24.25,24.28,30879.712746858164,10.156,10.1811,10.156,10.1685,30879.7127
2007-11-29 14:00:00,24.28,24.3,24.23,24.29,13644.52423698384,10.1685,10.1769,10.1476,10.1727,13644.5242
2007-11-29 14:10:00,24.29,24.34,24.28,24.3,23518.85098743267,10.1727,10.1937,10.1685,10.1769,23518.851
2007-11-29 14:20:00,24.3,24.34,24.27,24.34,11669.658886894074,10.1769,10.1937,10.1643,10.1937,11669.6589
2007-11-29 14:30:00,24.32,24.34,24.26,24.3,19210.05385996409,10.1853,10.1937,10.1602,10.1769,19210.0539
2007-11-29 14:40:00,24.31,24.33,24.3,24.3,15260.323159784555,10.1811,10.1895,10.1769,10.1769,15260.3232
2007-11-29 14:50:00,24.29,24.32,24.27,24.32,19210.05385996409,10.1727,10.1853,10.1643,10.1853,19210.0539
2007-11-29 15:00:00,24.33,24.36,24.31,24.32,61938.95870736085,10.1895,10.202,10.1811,10.1853,61938.9587
2007-11-29 15:10:00,24.32,24.34,24.27,24.3,31238.779174147214,10.1853,10.1937,10.1643,10.1769,31238.7792
2007-11-29 15:20:00,24.3,24.34,24.28,24.32,31418.31238779173,10.1769,10.1937,10.1685,10.1853,31418.3124
2007-11-29 15:30:00,24.31,24.31,24.28,24.3,32495.51166965888,10.1811,10.1811,10.1685,10.1769,32495.5117
2007-11-29 15:40:00,24.3,24.35,24.3,24.32,74147.2172351885,10.1769,10.1978,10.1769,10.1853,74147.2172
2007-11-29 15:50:00,24.31,24.36,24.3,24.36,98384.20107719926,10.1811,10.202,10.1769,10.202,98384.2011
2007-11-30 09:30:00,24.51,24.62,24.41,24.61,38958.70736086175,10.2649,10.3109,10.223,10.3067,38958.7074
2007-11-30 09:40:00,24.61,24.61,24.5,24.5,32854.57809694793,10.3067,10.3067,10.2607,10.2607,32854.5781
2007-11-30 09:50:00,24.5,24.54,24.47,24.49,47755.83482944344,10.2607,10.2774,10.2481,10.2565,47755.8348
2007-11-30 10:00:00,24.48,24.55,24.42,24.5,35188.509874326744,10.2523,10.2816,10.2272,10.2607,35188.5099
2007-11-30 10:10:00,24.5,24.51,24.38,24.49,50987.43267504488,10.2607,10.2649,10.2104,10.2565,50987.4327
2007-11-30 10:20:00,24.49,24.51,24.44,24.51,27468.581687612204,10.2565,10.2649,10.2355,10.2649,27468.5817
2007-11-30 10:30:00,24.52,24.55,24.44,24.5,46319.56912028725,10.269,10.2816,10.2355,10.2607,46319.5691
2007-11-30 10:40:00,24.5,24.5,24.44,24.44,38420.10771992818,10.2607,10.2607,10.2355,10.2355,38420.1077
2007-11-30 10:50:00,24.45,24.48,24.42,24.45,16696.58886894075,10.2397,10.2523,10.2272,10.2397,16696.5889
2007-11-30 11:00:00,24.45,24.46,24.4,24.41,19748.653500897664,10.2397,10.2439,10.2188,10.223,19748.6535
2007-11-30 11:10:00,24.42,24.46,24.31,24.33,50269.29982046678,10.2272,10.2439,10.1811,10.1895,50269.2998
2007-11-30 11:20:00,24.33,24.37,24.3,24.33,65888.68940754038,10.1895,10.2062,10.1769,10.1895,65888.6894
2007-11-30 11:30:00,24.32,24.34,24.26,24.28,45242.3698384201,10.1853,10.1937,10.1602,10.1685,45242.3698
2007-11-30 11:40:00,24.27,24.3,24.26,24.29,66247.75583482944,10.1643,10.1769,10.1602,10.1727,66247.7558
2007-11-30 11:50:00,24.29,24.3,24.26,24.28,36804.308797127465,10.1727,10.1769,10.1602,10.1685,36804.3088
2007-11-30 12:00:00,24.28,24.29,24.25,24.26,35188.509874326744,10.1685,10.1727,10.156,10.1602,35188.5099
2007-11-30 12:10:00,24.26,24.27,24.19,24.21,56732.49551166965,10.1602,10.1643,10.1308,10.1392,56732.4955
2007-11-30 12:20:00,24.22,24.22,24.13,24.15,107181.32854578095,10.1434,10.1434,10.1057,10.1141,107181.3285
2007-11-30 12:30:00,24.14,24.15,24.12,24.13,37342.90843806104,10.1099,10.1141,10.1015,10.1057,37342.9084
2007-11-30 12:40:00,24.14,24.15,24.11,24.14,28007.181328545776,10.1099,10.1141,10.0973,10.1099,28007.1813
2007-11-30 12:50:00,24.15,24.16,24.13,24.15,28545.78096947935,10.1141,10.1183,10.1057,10.1141,28545.781
2007-11-30 13:00:00,24.15,24.16,24.11,24.13,27289.04847396768,10.1141,10.1183,10.0973,10.1057,27289.0485
2007-11-30 13:10:00,24.15,24.15,24.1,24.14,29263.913824057447,10.1141,10.1141,10.0931,10.1099,29263.9138
2007-11-30 13:20:00,24.14,24.15,24.12,24.13,37342.90843806104,10.1099,10.1141,10.1015,10.1057,37342.9084
2007-11-30 13:30:00,24.12,24.15,24.11,24.11,36804.308797127465,10.1015,10.1141,10.0973,10.0973,36804.3088
2007-11-30 13:40:00,24.11,24.12,24.07,24.1,20825.852782764807,10.0973,10.1015,10.0806,10.0931,20825.8528
2007-11-30 13:50:00,24.1,24.1,24.08,24.1,17235.188509874326,10.0931,10.0931,10.0848,10.0931,17235.1885
2007-11-30 14:00:00,24.1,24.12,24.06,24.11,26032.31597845601,10.0931,10.1015,10.0764,10.0973,26032.316
2007-11-30 14:10:00,24.11,24.15,24.11,24.13,43985.637342908434,10.0973,10.1141,10.0973,10.1057,43985.6373
2007-11-30 14:20:00,24.13,24.15,24.1,24.11,31059.24596050269,10.1057,10.1141,10.0931,10.0973,31059.246
2007-11-30 14:30:00,24.12,24.16,24.09,24.15,53321.36445242369,10.1015,10.1183,10.089,10.1141,53321.3645
2007-11-30 14:40:00,24.13,24.15,24.07,24.07,29622.980251346493,10.1057,10.1141,10.0806,10.0806,29622.9803
2007-11-30 14:50:00,24.07,24.08,23.98,23.98,102692.99820466783,10.0806,10.0848,10.0429,10.0429,102692.9982
2007-11-30 15:00:00,23.98,23.99,23.88,23.89,129443.44703770196,10.0429,10.0471,10.001,10.0052,129443.447
2007-11-30 15:10:00,23.88,23.93,23.84,23.92,54578.09694793536,10.001,10.022,9.9843,10.0178,54578.0969
2007-11-30 15:20:00,23.93,24.01,23.93,23.98,46858.16876122082,10.022,10.0555,10.022,10.0429,46858.1688
2007-11-30 15:30:00,23.98,24.0,23.93,23.95,63016.157989228,10.0429,10.0513,10.022,10.0303,63016.158
2007-11-30 15:40:00,23.95,24.04,23.95,23.97,127109.51526032314,10.0303,10.068,10.0303,10.0387,127109.5153
2007-11-30 15:50:00,23.97,24.07,23.96,24.05,139497.3070017953,10.0387,10.0806,10.0345,10.0722,139497.307
2007-12-03 09:30:00,24.17,24.17,23.89,23.89,72890.48473967683,10.1225,10.1225,10.0052,10.0052,72890.4847
2007-12-03 09:40:00,23.92,23.98,23.9,23.92,41292.63913824057,10.0178,10.0429,10.0094,10.0178,41292.6391
2007-12-03 09:50:00,23.93,24.0,23.91,23.96,53680.43087971274,10.022,10.0513,10.0136,10.0345,53680.4309
2007-12-03 10:00:00,23.95,24.0,23.92,23.97,89587.07360861757,10.0303,10.0513,10.0178,10.0387,89587.0736
2007-12-03 10:10:00,23.96,24.02,23.95,23.98,25493.71633752244,10.0345,10.0596,10.0303,10.0429,25493.7163
2007-12-03 10:20:00,23.98,24.06,23.97,24.0,50448.8330341113,10.0429,10.0764,10.0387,10.0513,50448.833
2007-12-03 10:30:00,23.99,24.07,23.98,24.04,34111.3105924596,10.0471,10.0806,10.0429,10.068,34111.3106
2007-12-03 10:40:00,24.05,24.07,24.01,24.06,36804.308797127465,10.0722,10.0806,10.0555,10.0764,36804.3088
2007-12-03 10:50:00,24.06,24.12,24.03,24.07,46678.6355475763,10.0764,10.1015,10.0638,10.0806,46678.6355
2007-12-03 11:00:00,24.07,24.11,24.05,24.07,30341.1131059246,10.0806,10.0973,10.0722,10.0806,30341.1131
2007-12-03 11:10:00,24.07,24.08,24.03,24.03,11131.0592459605,10.0806,10.0848,10.0638,10.0638,11131.0592
2007-12-03 11:20:00,24.04,24.13,24.04,24.11,16517.055655296226,10.068,10.1057,10.068,10.0973,16517.0557
2007-12-03 11:30:00,24.11,24.14,24.08,24.14,15798.92280071813,10.0973,10.1099,10.0848,10.1099,15798.9228
2007-12-03 11:40:00,24.13,24.16,24.1,24.16,22262.118491921003,10.1057,10.1183,10.0931,10.1183,22262.1185
2007-12-03 11:50:00,24.15,24.16,24.11,24.15,35906.642728904844,10.1141,10.1183,10.0973,10.1141,35906.6427
2007-12-03 12:00:00,24.15,24.15,24.12,24.12,16157.989228007178,10.1141,10.1141,10.1015,10.1015,16157.9892
2007-12-03 12:10:00,24.13,24.15,24.11,24.15,18491.921005386,10.1057,10.1141,10.0973,10.1141,18491.921
2007-12-03 12:20:00,24.14,24.17,24.13,24.16,18491.921005386,10.1099,10.1225,10.1057,10.1183,18491.921
2007-12-03 12:30:00,24.16,24.18,24.15,24.16,19210.05385996409,10.1183,10.1267,10.1141,10.1183,19210.0539
2007-12-03 12:40:00,24.17,24.18,24.12,24.13,16157.989228007178,10.1225,10.1267,10.1015,10.1057,16157.9892
2007-12-03 12:50:00,24.14,24.17,24.11,24.12,15619.389587073609,10.1099,10.1225,10.0973,10.1015,15619.3896
2007-12-03 13:00:00,24.11,24.12,24.08,24.1,23159.784560143624,10.0973,10.1015,10.0848,10.0931,23159.7846
2007-12-03 13:10:00,24.09,24.12,24.08,24.11,14542.19030520646,10.089,10.1015,10.0848,10.0973,14542.1903
2007-12-03 13:20:00,24.11,24.11,24.06,24.06,10053.859964093355,10.0973,10.0973,10.0764,10.0764,10053.86
2007-12-03 13:30:00,24.06,24.07,24.03,24.03,15080.789946140034,10.0764,10.0806,10.0638,10.0638,15080.7899
2007-12-03 13:40:00,24.04,24.04,23.99,24.03,20646.319569120285,10.068,10.068,10.0471,10.0638,20646.3196
2007-12-03 13:50:00,24.03,24.05,24.0,24.0,21184.919210053857,10.0638,10.0722,10.0513,10.0513,21184.9192
2007-12-03 14:00:00,24.0,24.07,24.0,24.06,23877.91741472172,10.0513,10.0806,10.0513,10.0764,23877.9174
2007-12-03 14:10:00,24.06,24.1,24.02,24.08,20287.25314183124,10.0764,10.0931,10.0596,10.0848,20287.2531
2007-12-03 14:20:00,24.08,24.11,24.08,24.09,33752.24416517055,10.0848,10.0973,10.0848,10.089,33752.2442
2007-12-03 14:30:00,24.08,24.08,24.06,24.08,23339.31777378815,10.0848,10.0848,10.0764,10.0848,23339.3178
2007-12-03 14:40:00,24.08,24.12,24.07,24.1,30520.64631956912,10.0848,10.1015,10.0806,10.0931,30520.6463
2007-12-03 14:50:00,24.1,24.13,24.07,24.08,26211.849192100533,10.0931,10.1057,10.0806,10.0848,26211.8492
2007-12-03 15:00:00,24.07,24.08,24.02,24.02,26391.38240574506,10.0806,10.0848,10.0596,10.0596,26391.3824
2007-12-03 15:10:00,24.01,24.03,24.0,24.0,24596.050269299816,10.0555,10.0638,10.0513,10.0513,24596.0503
2007-12-03 15:20:00,24.0,24.08,23.99,24.06,39856.37342908437,10.0513,10.0848,10.0471,10.0764,39856.3734
2007-12-03 15:30:00,24.06,24.07,24.04,24.04,43626.57091561938,10.0764,10.0806,10.068,10.068,43626.5709
2007-12-03 15:40:00,24.04,24.05,23.99,24.02,54578.09694793536,10.068,10.0722,10.0471,10.0596,54578.0969
2007-12-03 15:50:00,24.02,24.03,23.96,23.98,75583.4829443447,10.0596,10.0638,10.0345,10.0429,75583.4829
2007-12-04 09:30:00,23.8,23.97,23.8,23.88,28725.314183123875,9.9675,10.0387,9.9675,10.001,28725.3142
2007-12-04 09:40:00,23.88,23.88,23.81,23.81,36265.70915619389,10.001,10.001,9.9717,9.9717,36265.7092
2007-12-04 09:50:00,23.83,23.85,23.73,23.77,41113.10592459604,9.9801,9.9884,9.9382,9.9549,41113.1059
2007-12-04 10:00:00,23.76,23.8,23.74,23.78,182405.7450628366,9.9508,9.9675,9.9424,9.9591,182405.7451
2007-12-04 10:10:00,23.79,23.86,23.79,23.82,100538.59964093356,9.9633,9.9926,9.9633,9.9759,100538.5996
2007-12-04 10:20:00,23.83,23.9,23.81,23.88,77558.34829443446,9.9801,10.0094,9.9717,10.001,77558.3483
2007-12-04 10:30:00,23.87,23.89,23.84,23.85,35008.97666068222,9.9968,10.0052,9.9843,9.9884,35008.9767
2007-12-04 10:40:00,23.86,23.87,23.81,23.81,51526.032315978446,9.9926,9.9968,9.9717,9.9717,51526.0323
2007-12-04 10:50:00,23.81,23.84,23.8,23.8,31777.378815080785,9.9717,9.9843,9.9675,9.9675,31777.3788
2007-12-04 11:00:00,23.8,23.83,23.77,23.81,26032.31597845601,9.9675,9.9801,9.9549,9.9717,26032.316
2007-12-04 11:10:00,23.81,23.83,23.81,23.81,27827.64811490125,9.9717,9.9801,9.9717,9.9717,27827.6481
2007-12-04 11:20:00,23.82,23.86,23.78,23.78,19389.58707360861,9.9759,9.9926,9.9591,9.9591,19389.5871
2007-12-04 11:30:00,23.78,23.82,23.77,23.82,36445.242369838415,9.9591,9.9759,9.9549,9.9759,36445.2424
2007-12-04 11:40:00,23.82,23.83,23.82,23.83,11849.192100538598,9.9759,9.9801,9.9759,9.9801,11849.1921
2007-12-04 11:50:00,23.82,23.83,23.78,23.81,72890.48473967683,9.9759,9.9801,9.9591,9.9717,72890.4847
2007-12-04 12:00:00,23.82,23.92,23.8,23.88,27648.11490125673,9.9759,10.0178,9.9675,10.001,27648.1149
2007-12-04 12:10:00,23.88,23.9,23.88,23.88,16157.989228007178,10.001,10.0094,10.001,10.001,16157.9892
2007-12-04 12:20:00,23.88,23.91,23.88,23.91,11310.592459605024,10.001,10.0136,10.001,10.0136,11310.5925
2007-12-04 12:30:00,23.91,23.92,23.9,23.91,14901.256732495507,10.0136,10.0178,10.0094,10.0136,14901.2567
2007-12-04 12:40:00,23.9,23.96,23.9,23.96,40035.9066427289,10.0094,10.0345,10.0094,10.0345,40035.9066
2007-12-04 12:50:00,23.95,23.96,23.92,23.92,42369.83842010771,10.0303,10.0345,10.0178,10.0178,42369.8384
2007-12-04 13:00:00,23.92,23.93,23.9,23.9,28366.247755834826,10.0178,10.022,10.0094,10.0094,28366.2478
2007-12-04 13:10:00,23.9,23.93,23.88,23.9,34829.443447037695,10.0094,10.022,10.001,10.0094,34829.4434
2007-12-04 13:20:00,23.9,23.9,23.85,23.87,27289.04847396768,10.0094,10.0094,9.9884,9.9968,27289.0485
2007-12-04 13:30:00,23.87,23.92,23.85,23.91,86175.94254937163,9.9968,10.0178,9.9884,10.0136,86175.9425
2007-12-04 13:40:00,23.9,23.93,23.85,23.91,50089.76660682225,10.0094,10.022,9.9884,10.0136,50089.7666
2007-12-04 13:50:00,23.92,23.92,23.86,23.91,30700.17953321364,10.0178,10.0178,9.9926,10.0136,30700.1795
2007-12-04 14:00:00,23.9,23.91,23.83,23.87,15798.92280071813,10.0094,10.0136,9.9801,9.9968,15798.9228
2007-12-04 14:10:00,23.86,23.9,23.86,23.88,52782.76481149012,9.9926,10.0094,9.9926,10.001,52782.7648
2007-12-04 14:20:00,23.87,23.88,23.82,23.87,34470.37701974865,9.9968,10.001,9.9759,9.9968,34470.377
2007-12-04 14:30:00,23.88,23.93,23.87,23.92,68581.68761220825,10.001,10.022,9.9968,10.0178,68581.6876
2007-12-04 14:40:00,23.92,23.95,23.9,23.92,31059.24596050269,10.0178,10.0303,10.0094,10.0178,31059.246
2007-12-04 14:50:00,23.92,23.96,23.92,23.96,38958.70736086175,10.0178,10.0345,10.0178,10.0345,38958.7074
2007-12-04 15:00:00,23.94,23.95,23.87,23.91,42549.37163375224,10.0261,10.0303,9.9968,10.0136,42549.3716
2007-12-04 15:10:00,23.93,23.94,23.89,23.9,39138.24057450628,10.022,10.0261,10.0052,10.0094,39138.2406
2007-12-04 15:20:00,23.91,23.91,23.85,23.87,68222.6211849192,10.0136,10.0136,9.9884,9.9968,68222.6212
2007-12-04 15:30:00,23.87,23.87,23.82,23.82,49910.23339317773,9.9968,9.9968,9.9759,9.9759,49910.2334
2007-12-04 15:40:00,23.82,23.85,23.79,23.84,51166.9658886894,9.9759,9.9884,9.9633,9.9843,51166.9659
2007-12-04 15:50:00,23.85,23.85,23.8,23.82,88868.94075403949,9.9884,9.9884,9.9675,9.9759,88868.9408
2007-12-05 09:30:00,24.04,24.11,24.0,24.02,18850.987432675043,10.068,10.0973,10.0513,10.0596,18850.9874
2007-12-05 09:40:00,24.05,24.08,24.01,24.02,21005.38599640933,10.0722,10.0848,10.0555,10.0596,21005.386
2007-12-05 09:50:00,24.01,24.04,23.94,23.96,23159.784560143624,10.0555,10.068,10.0261,10.0345,23159.7846
2007-12-05 10:00:00,23.95,24.04,23.91,23.97,119928.18671454216,10.0303,10.068,10.0136,10.0387,119928.1867
2007-12-05 10:10:00,23.97,23.97,23.92,23.95,43985.637342908434,10.0387,10.0387,10.0178,10.0303,43985.6373
2007-12-05 10:20:00,23.96,24.02,23.95,24.02,114721.72351885097,10.0345,10.0596,10.0303,10.0596,114721.7235
2007-12-05 10:30:00,24.02,24.07,23.98,24.02,67324.95511669658,10.0596,10.0806,10.0429,10.0596,67324.9551
2007-12-05 10:40:00,24.02,24.04,23.97,24.03,54039.49730700179,10.0596,10.068,10.0387,10.0638,54039.4973
2007-12-05 10:50:00,24.03,24.13,24.03,24.12,21543.985637342907,10.0638,10.1057,10.0638,10.1015,21543.9856
2007-12-05 11:00:00,24.12,24.17,24.11,24.16,34470.37701974865,10.1015,10.1225,10.0973,10.1183,34470.377
2007-12-05 11:10:00,24.17,24.33,24.03,24.29,7789946.140035906,10.1225,10.1895,10.0638,10.1727,7789946.14
2007-12-05 11:20:00,24.3,24.43,24.26,24.43,115439.85637342908,10.1769,10.2314,10.1602,10.2314,115439.8564
2007-12-05 11:30:00,24.44,24.52,24.42,24.51,92100.53859964092,10.2355,10.269,10.2272,10.2649,92100.5386
2007-12-05 11:40:00,24.51,24.54,24.49,24.52,46858.16876122082,10.2649,10.2774,10.2565,10.269,46858.1688
2007-12-05 11:50:00,24.51,24.52,24.49,24.49,17773.788150807897,10.2649,10.269,10.2565,10.2565,17773.7882
2007-12-05 12:00:00,24.5,24.51,24.47,24.48,25852.782764811487,10.2607,10.2649,10.2481,10.2523,25852.7828
2007-12-05 12:10:00,24.48,24.5,24.47,24.49,26929.98204667864,10.2523,10.2607,10.2481,10.2565,26929.982
2007-12-05 12:20:00,24.5,24.5,24.48,24.49,13105.924596050269,10.2607,10.2607,10.2523,10.2565,13105.9246
2007-12-05 12:30:00,24.48,24.52,24.47,24.51,17594.254937163372,10.2523,10.269,10.2481,10.2649,17594.2549
2007-12-05 12:40:00,24.51,24.55,24.5,24.54,15978.456014362657,10.2649,10.2816,10.2607,10.2774,15978.456
2007-12-05 12:50:00,24.54,24.54,24.44,24.46,44883.303411131055,10.2774,10.2774,10.2355,10.2439,44883.3034
2007-12-05 13:00:00,24.46,24.48,24.44,24.44,19030.520646319565,10.2439,10.2523,10.2355,10.2355,19030.5206
2007-12-05 13:10:00,24.43,24.45,24.41,24.45,31059.24596050269,10.2314,10.2397,10.223,10.2397,31059.246
2007-12-05 13:20:00,24.44,24.46,24.43,24.46,15798.92280071813,10.2355,10.2439,10.2314,10.2439,15798.9228
2007-12-05 13:30:00,24.46,24.51,24.44,24.51,20825.852782764807,10.2439,10.2649,10.2355,10.2649,20825.8528
2007-12-05 13:40:00,24.51,24.51,24.46,24.47,42728.90484739676,10.2649,10.2649,10.2439,10.2481,42728.9048
2007-12-05 13:50:00,24.47,24.54,24.4,24.4,93357.2710951526,10.2481,10.2774,10.2188,10.2188,93357.2711
2007-12-05 14:00:00,24.41,24.41,24.38,24.39,52423.69838420107,10.223,10.223,10.2104,10.2146,52423.6984
2007-12-05 14:10:00,24.39,24.39,24.34,24.37,29443.44703770197,10.2146,10.2146,10.1937,10.2062,29443.447
2007-12-05 14:20:00,24.38,24.38,24.27,24.29,42549.37163375224,10.2104,10.2104,10.1643,10.1727,42549.3716
2007-12-05 14:30:00,24.29,24.34,24.26,24.29,52064.63195691202,10.1727,10.1937,10.1602,10.1727,52064.632
2007-12-05 14:40:00,24.29,24.32,24.29,24.31,20107.71992818671,10.1727,10.1853,10.1727,10.1811,20107.7199
2007-12-05 14:50:00,24.31,24.32,24.22,24.29,29443.44703770197,10.1811,10.1853,10.1434,10.1727,29443.447
2007-12-05 15:00:00,24.29,24.31,24.27,24.3,18132.854578096943,10.1727,10.1811,10.1643,10.1769,18132.8546
2007-12-05 15:10:00,24.3,24.41,24.3,24.4,35368.043087971266,10.1769,10.223,10.1769,10.2188,35368.0431
2007-12-05 15:20:00,24.41,24.45,24.4,24.43,49371.63375224416,10.223,10.2397,10.2188,10.2314,49371.6338
2007-12-05 15:30:00,24.44,24.51,24.41,24.51,79533.21364452422,10.2355,10.2649,10.223,10.2649,79533.2136
2007-12-05 15:40:00,24.51,24.54,24.47,24.52,89587.07360861757,10.2649,10.2774,10.2481,10.269,89587.0736
2007-12-05 15:50:00,24.52,24.6,24.49,24.57,165888.68940754037,10.269,10.3025,10.2565,10.29,165888.6894
2007-12-06 09:30:00,24.6,24.6,24.46,24.55,18671.45421903052,10.3025,10.3025,10.2439,10.2816,18671.4542
2007-12-06 09:40:00,24.54,24.68,24.53,24.62,54578.09694793536,10.2774,10.3361,10.2732,10.3109,54578.0969
2007-12-06 09:50:00,24.62,24.64,24.6,24.63,26391.38240574506,10.3109,10.3193,10.3025,10.3151,26391.3824
2007-12-06 10:00:00,24.62,24.65,24.61,24.62,40754.03949730699,10.3109,10.3235,10.3067,10.3109,40754.0395
2007-12-06 10:10:00,24.62,24.66,24.56,24.59,41472.17235188509,10.3109,10.3277,10.2858,10.2984,41472.1724
2007-12-06 10:20:00,24.57,24.71,24.56,24.71,36265.70915619389,10.29,10.3486,10.2858,10.3486,36265.7092
2007-12-06 10:30:00,24.71,24.71,24.69,24.71,76840.21543985636,10.3486,10.3486,10.3402,10.3486,76840.2154
2007-12-06 10:40:00,24.71,24.75,24.68,24.75,34111.3105924596,10.3486,10.3654,10.3361,10.3654,34111.3106
2007-12-06 10:50:00,24.75,24.78,24.75,24.77,42010.77199281866,10.3654,10.3779,10.3654,10.3737,42010.772
2007-12-06 11:00:00,24.76,24.77,24.69,24.7,30161.579892280068,10.3696,10.3737,10.3402,10.3444,30161.5799
2007-12-06 11:10:00,24.7,24.73,24.66,24.67,54039.49730700179,10.3444,10.357,10.3277,10.3319,54039.4973
2007-12-06 11:20:00,24.67,24.67,24.62,24.64,31418.31238779173,10.3319,10.3319,10.3109,10.3193,31418.3124
2007-12-06 11:30:00,24.63,24.69,24.62,24.68,56193.89587073608,10.3151,10.3402,10.3109,10.3361,56193.8959
2007-12-06 11:40:00,24.67,24.68,24.63,24.63,100897.6660682226,10.3319,10.3361,10.3151,10.3151,100897.6661
2007-12-06 11:50:00,24.62,24.64,24.6,24.63,40394.97307001795,10.3109,10.3193,10.3025,10.3151,40394.9731
2007-12-06 12:00:00,24.64,24.66,24.62,24.64,24775.58348294434,10.3193,10.3277,10.3109,10.3193,24775.5835
2007-12-06 12:10:00,24.64,24.65,24.51,24.51,67504.4883303411,10.3193,10.3235,10.2649,10.2649,67504.4883
2007-12-06 12:20:00,24.51,24.51,24.48,24.5,36265.70915619389,10.2649,10.2649,10.2523,10.2607,36265.7092
2007-12-06 12:30:00,24.51,24.56,24.51,24.56,16876.122082585276,10.2649,10.2858,10.2649,10.2858,16876.1221
2007-12-06 12:40:00,24.55,24.56,24.52,24.52,35188.509874326744,10.2816,10.2858,10.269,10.269,35188.5099
2007-12-06 12:50:00,24.52,24.63,24.52,24.62,235547.57630161577,10.269,10.3151,10.269,10.3109,235547.5763
2007-12-06 13:00:00,24.62,24.62,24.59,24.61,64452.42369838419,10.3109,10.3109,10.2984,10.3067,64452.4237
2007-12-06 13:10:00,24.61,24.63,24.6,24.63,60323.159784560135,10.3067,10.3151,10.3025,10.3151,60323.1598
2007-12-06 13:20:00,24.62,24.64,24.61,24.63,42010.77199281866,10.3109,10.3193,10.3067,10.3151,42010.772
2007-12-06 13:30:00,24.62,24.64,24.57,24.6,23518.85098743267,10.3109,10.3193,10.29,10.3025,23518.851
2007-12-06 13:40:00,24.6,24.62,24.59,24.59,12208.258527827646,10.3025,10.3109,10.2984,10.2984,12208.2585
2007-12-06 13:50:00,24.59,24.6,24.52,24.55,28545.78096947935,10.2984,10.3025,10.269,10.2816,28545.781
2007-12-06 14:00:00,24.55,24.56,24.52,24.56,34649.91023339317,10.2816,10.2858,10.269,10.2858,34649.9102
2007-12-06 14:10:00,24.56,24.61,24.55,24.61,24416.51705565529,10.2858,10.3067,10.2816,10.3067,24416.5171
2007-12-06 14:20:00,24.6,24.62,24.58,24.59,25673.24955116696,10.3025,10.3109,10.2942,10.2984,25673.2496
2007-12-06 14:30:00,24.6,24.62,24.59,24.61,29084.38061041292,10.3025,10.3109,10.2984,10.3067,29084.3806
2007-12-06 14:40:00,24.61,24.64,24.6,24.63,63375.22441651705,10.3067,10.3193,10.3025,10.3151,63375.2244
2007-12-06 14:50:00,24.63,24.64,24.62,24.62,56014.36265709155,10.3151,10.3193,10.3109,10.3109,56014.3627
2007-12-06 15:00:00,24.62,24.75,24.62,24.68,64452.42369838419,10.3109,10.3654,10.3109,10.3361,64452.4237
2007-12-06 15:10:00,24.68,24.68,24.5,24.5,3003949.730700179,10.3361,10.3361,10.2607,10.2607,3003949.7307
2007-12-06 15:20:00,24.51,24.59,24.5,24.59,38240.57450628366,10.2649,10.2984,10.2607,10.2984,38240.5745
2007-12-06 15:30:00,24.58,24.64,24.55,24.62,146858.1687612208,10.2942,10.3193,10.2816,10.3109,146858.1688
2007-12-06 15:40:00,24.62,24.63,24.57,24.6,92459.60502692996,10.3109,10.3151,10.29,10.3025,92459.605
2007-12-06 15:50:00,24.6,24.62,24.59,24.61,340754.039497307,10.3025,10.3109,10.2984,10.3067,340754.0395
2007-12-07 09:30:00,24.69,24.81,24.64,24.69,80071.8132854578,10.3402,10.3905,10.3193,10.3402,80071.8133
2007-12-07 09:40:00,24.71,24.84,24.71,24.79,48294.43447037701,10.3486,10.4031,10.3486,10.3821,48294.4345
2007-12-07 09:50:00,24.79,24.81,24.7,24.78,31956.91202872531,10.3821,10.3905,10.3444,10.3779,31956.912
2007-12-07 10:00:00,24.75,24.81,24.73,24.74,23518.85098743267,10.3654,10.3905,10.357,10.3612,23518.851
2007-12-07 10:10:00,24.74,24.8,24.73,24.78,9515.260323159782,10.3612,10.3863,10.357,10.3779,9515.2603
2007-12-07 10:20:00,24.78,24.81,24.78,24.79,51346.49910233392,10.3779,10.3905,10.3779,10.3821,51346.4991
2007-12-07 10:30:00,24.79,24.82,24.76,24.8,35727.10951526032,10.3821,10.3947,10.3696,10.3863,35727.1095
2007-12-07 10:40:00,24.79,24.81,24.77,24.81,19389.58707360861,10.3821,10.3905,10.3737,10.3905,19389.5871
2007-12-07 10:50:00,24.82,24.85,24.8,24.83,28904.8473967684,10.3947,10.4073,10.3863,10.3989,28904.8474
2007-12-07 11:00:00,24.83,24.83,24.78,24.8,42908.438061041285,10.3989,10.3989,10.3779,10.3863,42908.4381
2007-12-07 11:10:00,24.81,24.81,24.78,24.8,29622.980251346493,10.3905,10.3905,10.3779,10.3863,29622.9803
2007-12-07 11:20:00,24.8,24.81,24.78,24.78,19928.186714542186,10.3863,10.3905,10.3779,10.3779,19928.1867
2007-12-07 11:30:00,24.78,24.84,24.77,24.82,51526.032315978446,10.3779,10.4031,10.3737,10.3947,51526.0323
2007-12-07 11:40:00,24.81,24.93,24.8,24.93,57989.22800718132,10.3905,10.4408,10.3863,10.4408,57989.228
2007-12-07 11:50:00,24.93,24.95,24.89,24.9,19569.12028725314,10.4408,10.4491,10.424,10.4282,19569.1203
2007-12-07 12:00:00,24.9,24.91,24.86,24.88,20646.319569120285,10.4282,10.4324,10.4114,10.4198,20646.3196
2007-12-07 12:10:00,24.88,24.96,24.86,24.95,37701.97486535009,10.4198,10.4533,10.4114,10.4491,37701.9749
2007-12-07 12:20:00,24.95,24.98,24.95,24.98,12567.324955116695,10.4491,10.4617,10.4491,10.4617,12567.325
2007-12-07 12:30:00,24.98,24.99,24.97,24.99,11131.0592459605,10.4617,10.4659,10.4575,10.4659,11131.0592
2007-12-07 12:40:00,24.98,24.99,24.96,24.96,8438.061041292638,10.4617,10.4659,10.4533,10.4533,8438.061
2007-12-07 12:50:00,24.96,24.97,24.94,24.95,26211.849192100533,10.4533,10.4575,10.4449,10.4491,26211.8492
2007-12-07 13:00:00,24.95,24.96,24.94,24.96,35727.10951526032,10.4491,10.4533,10.4449,10.4533,35727.1095
2007-12-07 13:10:00,24.96,24.96,24.94,24.94,10951.526032315976,10.4533,10.4533,10.4449,10.4449,10951.526
2007-12-07 13:20:00,24.95,24.95,24.91,24.93,56193.89587073608,10.4491,10.4491,10.4324,10.4408,56193.8959
2007-12-07 13:30:00,24.94,25.0,24.93,24.99,21364.45242369838,10.4449,10.4701,10.4408,10.4659,21364.4524
2007-12-07 13:40:00,24.99,25.05,24.98,25.03,39856.37342908437,10.4659,10.491,10.4617,10.4826,39856.3734
2007-12-07 13:50:00,25.02,25.02,24.94,24.94,23339.31777378815,10.4784,10.4784,10.4449,10.4449,23339.3178
2007-12-07 14:00:00,24.95,24.99,24.94,24.98,15439.856373429082,10.4491,10.4659,10.4449,10.4617,15439.8564
2007-12-07 14:10:00,24.99,25.0,24.94,24.95,20107.71992818671,10.4659,10.4701,10.4449,10.4491,20107.7199
2007-12-07 14:20:00,24.95,24.95,24.93,24.95,9874.326750448832,10.4491,10.4491,10.4408,10.4491,9874.3268
2007-12-07 14:30:00,24.95,24.99,24.94,24.97,93536.80430879712,10.4491,10.4659,10.4449,10.4575,93536.8043
2007-12-07 14:40:00,24.99,24.99,24.96,24.96,12746.85816876122,10.4659,10.4659,10.4533,10.4533,12746.8582
2007-12-07 14:50:00,24.96,24.98,24.95,24.96,26570.915619389583,10.4533,10.4617,10.4491,10.4533,26570.9156
2007-12-07 15:00:00,24.96,25.01,24.95,25.0,63195.69120287252,10.4533,10.4743,10.4491,10.4701,63195.6912
2007-12-07 15:10:00,24.99,25.03,24.99,25.01,53680.43087971274,10.4659,10.4826,10.4659,10.4743,53680.4309
2007-12-07 15:20:00,25.01,25.02,24.99,25.0,26032.31597845601,10.4743,10.4784,10.4659,10.4701,26032.316
2007-12-07 15:30:00,25.01,25.01,24.96,24.99,64991.02333931776,10.4743,10.4743,10.4533,10.4659,64991.0233
2007-12-07 15:40:00,24.99,25.02,24.98,25.01,177558.34829443446,10.4659,10.4784,10.4617,10.4743,177558.3483
2007-12-07 15:50:00,25.0,25.01,24.98,25.0,137342.908438061,10.4701,10.4743,10.4617,10.4701,137342.9084
2007-12-10 09:30:00,25.07,25.08,24.96,24.96,40574.50628366247,10.4994,10.5036,10.4533,10.4533,40574.5063
2007-12-10 09:40:00,24.96,25.07,24.85,25.05,37522.44165170556,10.4533,10.4994,10.4073,10.491,37522.4417
2007-12-10 09:50:00,25.05,25.15,25.05,25.15,16517.055655296226,10.491,10.5329,10.491,10.5329,16517.0557
2007-12-10 10:00:00,25.14,25.2,25.12,25.2,31597.84560143626,10.5287,10.5538,10.5203,10.5538,31597.8456
2007-12-10 10:10:00,25.22,25.27,25.2,25.26,46858.16876122082,10.5622,10.5831,10.5538,10.579,46858.1688
2007-12-10 10:20:00,25.24,25.31,25.23,25.31,38779.17414721723,10.5706,10.5999,10.5664,10.5999,38779.1741
2007-12-10 10:30:00,25.31,25.38,25.31,25.34,41651.70556552961,10.5999,10.6292,10.5999,10.6125,41651.7056
2007-12-10 10:40:00,25.34,25.38,25.33,25.37,65529.62298025133,10.6125,10.6292,10.6083,10.625,65529.623
2007-12-10 10:50:00,25.37,25.38,25.36,25.37,50448.8330341113,10.625,10.6292,10.6208,10.625,50448.833
2007-12-10 11:00:00,25.38,25.38,25.36,25.37,43447.037701974856,10.6292,10.6292,10.6208,10.625,43447.0377
2007-12-10 11:10:00,25.38,25.38,25.37,25.37,33393.1777378815,10.6292,10.6292,10.625,10.625,33393.1777
2007-12-10 11:20:00,25.37,25.38,25.37,25.37,40215.43985637342,10.625,10.6292,10.625,10.625,40215.4399
2007-12-10 11:30:00,25.38,25.38,25.32,25.32,25134.64991023339,10.6292,10.6292,10.6041,10.6041,25134.6499
2007-12-10 11:40:00,25.32,25.32,25.22,25.23,39497.30700179533,10.6041,10.6041,10.5622,10.5664,39497.307
2007-12-10 11:50:00,25.23,25.23,25.2,25.22,20107.71992818671,10.5664,10.5664,10.5538,10.5622,20107.7199
2007-12-10 12:00:00,25.2,25.22,25.2,25.21,23518.85098743267,10.5538,10.5622,10.5538,10.558,23518.851
2007-12-10 12:10:00,25.2,25.21,25.19,25.2,8976.660682226211,10.5538,10.558,10.5496,10.5538,8976.6607
2007-12-10 12:20:00,25.2,25.21,25.19,25.2,20287.25314183124,10.5538,10.558,10.5496,10.5538,20287.2531
2007-12-10 12:30:00,25.2,25.21,25.19,25.19,13824.057450628365,10.5538,10.558,10.5496,10.5496,13824.0575
2007-12-10 12:40:00,25.19,25.2,25.19,25.19,5924.596050269299,10.5496,10.5538,10.5496,10.5496,5924.5961
2007-12-10 12:50:00,25.2,25.21,25.19,25.19,14003.590664272888,10.5538,10.558,10.5496,10.5496,14003.5907
2007-12-10 13:00:00,25.19,25.21,25.19,25.21,14542.19030520646,10.5496,10.558,10.5496,10.558,14542.1903
2007-12-10 13:10:00,25.21,25.25,25.2,25.25,13464.991023339317,10.558,10.5748,10.5538,10.5748,13464.991
2007-12-10 13:20:00,25.26,25.28,25.23,25.23,10951.526032315976,10.579,10.5873,10.5664,10.5664,10951.526
2007-12-10 13:30:00,25.23,25.23,25.21,25.21,13105.924596050269,10.5664,10.5664,10.558,10.558,13105.9246
2007-12-10 13:40:00,25.21,25.22,25.17,25.18,24416.51705565529,10.558,10.5622,10.5413,10.5455,24416.5171
2007-12-10 13:50:00,25.18,25.18,25.12,25.13,27109.515260323155,10.5455,10.5455,10.5203,10.5245,27109.5153
2007-12-10 14:00:00,25.13,25.15,25.12,25.14,15798.92280071813,10.5245,10.5329,10.5203,10.5287,15798.9228
2007-12-10 14:10:00,25.13,25.13,25.11,25.13,83303.41113105923,10.5245,10.5245,10.5161,10.5245,83303.4111
2007-12-10 14:20:00,25.13,25.14,25.12,25.14,24596.050269299816,10.5245,10.5287,10.5203,10.5287,24596.0503
2007-12-10 14:30:00,25.14,25.17,25.13,25.14,14183.123877917413,10.5287,10.5413,10.5245,10.5287,14183.1239
2007-12-10 14:40:00,25.14,25.2,25.13,25.17,18671.45421903052,10.5287,10.5538,10.5245,10.5413,18671.4542
2007-12-10 14:50:00,25.18,25.19,25.09,25.15,38061.04129263913,10.5455,10.5496,10.5078,10.5329,38061.0413
2007-12-10 15:00:00,25.14,25.23,25.13,25.22,19210.05385996409,10.5287,10.5664,10.5245,10.5622,19210.0539
2007-12-10 15:10:00,25.21,25.22,25.19,25.2,21184.919210053857,10.558,10.5622,10.5496,10.5538,21184.9192
2007-12-10 15:20:00,25.2,25.2,25.18,25.19,22082.58527827648,10.5538,10.5538,10.5455,10.5496,22082.5853
2007-12-10 15:30:00,25.19,25.21,25.15,25.19,22441.651705565528,10.5496,10.558,10.5329,10.5496,22441.6517
2007-12-10 15:40:00,25.19,25.2,25.17,25.19,20287.25314183124,10.5496,10.5538,10.5413,10.5496,20287.2531
2007-12-10 15:50:00,25.2,25.24,25.19,25.24,45421.90305206463,10.5538,10.5706,10.5496,10.5706,45421.9031
2007-12-11 09:30:00,25.32,25.33,25.1,25.11,25673.24955116696,10.6162,10.6204,10.524,10.5282,25673.2496
2007-12-11 09:40:00,25.12,25.13,25.03,25.04,16696.58886894075,10.5324,10.5366,10.4946,10.4988,16696.5889
2007-12-11 09:50:00,25.03,25.17,25.03,25.13,27648.11490125673,10.4946,10.5533,10.4946,10.5366,27648.1149
2007-12-11 10:00:00,25.12,25.14,25.03,25.12,24596.050269299816,10.5324,10.5407,10.4946,10.5324,24596.0503
2007-12-11 10:10:00,25.14,25.14,25.03,25.04,19389.58707360861,10.5407,10.5407,10.4946,10.4988,19389.5871
2007-12-11 10:20:00,25.04,25.04,25.03,25.03,15080.789946140034,10.4988,10.4988,10.4946,10.4946,15080.7899
2007-12-11 10:30:00,25.03,25.12,25.01,25.04,42908.438061041285,10.4946,10.5324,10.4862,10.4988,42908.4381
2007-12-11 10:40:00,25.02,25.03,24.94,24.96,30879.712746858164,10.4904,10.4946,10.4569,10.4653,30879.7127
2007-12-11 10:50:00,24.96,24.99,24.95,24.96,21184.919210053857,10.4653,10.4779,10.4611,10.4653,21184.9192
2007-12-11 11:00:00,24.94,24.99,24.93,24.97,23518.85098743267,10.4569,10.4779,10.4527,10.4695,23518.851
2007-12-11 11:10:00,24.96,25.0,24.95,25.0,20466.78635547576,10.4653,10.4821,10.4611,10.4821,20466.7864
2007-12-11 11:20:00,25.0,25.0,24.95,24.95,14003.590664272888,10.4821,10.4821,10.4611,10.4611,14003.5907
2007-12-11 11:30:00,24.96,24.96,24.92,24.94,23877.91741472172,10.4653,10.4653,10.4485,10.4569,23877.9174
2007-12-11 11:40:00,24.94,24.94,24.88,24.89,55296.22980251346,10.4569,10.4569,10.4317,10.4359,55296.2298
2007-12-11 11:50:00,24.9,24.91,24.83,24.85,48833.03411131058,10.4401,10.4443,10.4108,10.4192,48833.0341
2007-12-11 12:00:00,24.86,24.86,24.81,24.83,49192.10053859963,10.4234,10.4234,10.4024,10.4108,49192.1005
2007-12-11 12:10:00,24.83,24.83,24.74,24.76,55296.22980251346,10.4108,10.4108,10.373,10.3814,55296.2298
2007-12-11 12:20:00,24.76,24.76,24.69,24.73,73070.01795332135,10.3814,10.3814,10.3521,10.3688,73070.018
2007-12-11 12:30:00,24.74,24.75,24.7,24.72,24057.450628366245,10.373,10.3772,10.3563,10.3647,24057.4506
2007-12-11 12:40:00,24.73,24.76,24.73,24.76,21184.919210053857,10.3688,10.3814,10.3688,10.3814,21184.9192
2007-12-11 12:50:00,24.76,24.84,24.76,24.84,22800.71813285457,10.3814,10.415,10.3814,10.415,22800.7181
2007-12-11 13:00:00,24.84,24.85,24.82,24.83,15260.323159784555,10.415,10.4192,10.4066,10.4108,15260.3232
2007-12-11 13:10:00,24.84,24.85,24.83,24.85,26570.915619389583,10.415,10.4192,10.4108,10.4192,26570.9156
2007-12-11 13:20:00,24.85,24.9,24.84,24.85,36624.77558348294,10.4192,10.4401,10.415,10.4192,36624.7756
2007-12-11 13:30:00,24.85,24.85,24.82,24.84,14721.723518850986,10.4192,10.4192,10.4066,10.415,14721.7235
2007-12-11 13:40:00,24.84,24.85,24.82,24.84,19569.12028725314,10.415,10.4192,10.4066,10.415,19569.1203
2007-12-11 13:50:00,24.84,24.88,24.83,24.88,27827.64811490125,10.415,10.4317,10.4108,10.4317,27827.6481
2007-12-11 14:00:00,24.88,24.88,24.8,24.85,46319.56912028725,10.4317,10.4317,10.3982,10.4192,46319.5691
2007-12-11 14:10:00,24.85,24.88,24.64,24.69,156732.49551166964,10.4192,10.4317,10.3311,10.3521,156732.4955
2007-12-11 14:20:00,24.69,24.7,24.49,24.54,54578.09694793536,10.3521,10.3563,10.2682,10.2892,54578.0969
2007-12-11 14:30:00,24.54,24.54,24.35,24.42,46140.03590664272,10.2892,10.2892,10.2095,10.2389,46140.0359
2007-12-11 14:40:00,24.42,24.44,24.35,24.44,39138.24057450628,10.2389,10.2473,10.2095,10.2473,39138.2406
2007-12-11 14:50:00,24.45,24.56,24.44,24.46,48833.03411131058,10.2514,10.2976,10.2473,10.2556,48833.0341
2007-12-11 15:00:00,24.47,24.53,24.44,24.49,92459.60502692996,10.2598,10.285,10.2473,10.2682,92459.605
2007-12-11 15:10:00,24.5,24.57,24.45,24.46,73608.61759425493,10.2724,10.3018,10.2514,10.2556,73608.6176
2007-12-11 15:20:00,24.45,24.47,24.4,24.42,46678.6355475763,10.2514,10.2598,10.2305,10.2389,46678.6355
2007-12-11 15:30:00,24.42,24.46,24.35,24.36,57630.16157989227,10.2389,10.2556,10.2095,10.2137,57630.1616
2007-12-11 15:40:00,24.36,24.4,24.32,24.33,84560.1436265709,10.2137,10.2305,10.1969,10.2011,84560.1436
2007-12-11 15:50:00,24.33,24.37,24.29,24.3,134290.84380610412,10.2011,10.2179,10.1844,10.1886,134290.8438
2007-12-12 09:30:00,24.94,25.01,24.79,24.83,31777.378815080785,10.4569,10.4862,10.394,10.4108,31777.3788
2007-12-12 09:40:00,24.8,24.85,24.72,24.76,32675.04488330341,10.3982,10.4192,10.3647,10.3814,32675.0449
2007-12-12 09:50:00,24.75,24.94,24.75,24.86,57450.62836624775,10.3772,10.4569,10.3772,10.4234,57450.6284
2007-12-12 10:00:00,24.86,24.9,24.68,24.75,70736.08617594253,10.4234,10.4401,10.3479,10.3772,70736.0862
2007-12-12 10:10:00,24.76,24.79,24.74,24.79,22621.18491921005,10.3814,10.394,10.373,10.394,22621.1849
2007-12-12 10:20:00,24.79,24.79,24.68,24.75,42369.83842010771,10.394,10.394,10.3479,10.3772,42369.8384
2007-12-12 10:30:00,24.73,24.74,24.66,24.66,18312.38779174147,10.3688,10.373,10.3395,10.3395,18312.3878
2007-12-12 10:40:00,24.66,24.69,24.57,24.57,16696.58886894075,10.3395,10.3521,10.3018,10.3018,16696.5889
2007-12-12 10:50:00,24.59,24.63,24.57,24.59,16517.055655296226,10.3101,10.3269,10.3018,10.3101,16517.0557
2007-12-12 11:00:00,24.59,24.65,24.59,24.62,22082.58527827648,10.3101,10.3353,10.3101,10.3227,22082.5853
2007-12-12 11:10:00,24.64,24.66,24.57,24.64,29443.44703770197,10.3311,10.3395,10.3018,10.3311,29443.447
2007-12-12 11:20:00,24.65,24.65,24.59,24.62,33572.71095152603,10.3353,10.3353,10.3101,10.3227,33572.711
2007-12-12 11:30:00,24.62,24.64,24.58,24.64,37701.97486535009,10.3227,10.3311,10.306,10.3311,37701.9749
2007-12-12 11:40:00,24.64,24.66,24.63,24.66,13285.457809694792,10.3311,10.3395,10.3269,10.3395,13285.4578
2007-12-12 11:50:00,24.66,24.66,24.62,24.64,11849.192100538598,10.3395,10.3395,10.3227,10.3311,11849.1921
2007-12-12 12:00:00,24.65,24.67,24.62,24.64,16876.122082585276,10.3353,10.3437,10.3227,10.3311,16876.1221
2007-12-12 12:10:00,24.63,24.64,24.61,24.62,12028.725314183122,10.3269,10.3311,10.3185,10.3227,12028.7253
2007-12-12 12:20:00,24.61,24.66,24.61,24.63,17055.6552962298,10.3185,10.3395,10.3185,10.3269,17055.6553
2007-12-12 12:30:00,24.62,24.62,24.55,24.56,17055.6552962298,10.3227,10.3227,10.2934,10.2976,17055.6553
2007-12-12 12:40:00,24.55,24.56,24.44,24.47,19210.05385996409,10.2934,10.2976,10.2473,10.2598,19210.0539
2007-12-12 12:50:00,24.45,24.5,24.44,24.49,18491.921005386,10.2514,10.2724,10.2473,10.2682,18491.921
2007-12-12 13:00:00,24.47,24.5,24.44,24.5,15798.92280071813,10.2598,10.2724,10.2473,10.2724,15798.9228
2007-12-12 13:10:00,24.5,24.52,24.5,24.51,15439.856373429082,10.2724,10.2808,10.2724,10.2766,15439.8564
2007-12-12 13:20:00,24.52,24.54,24.49,24.5,28007.181328545776,10.2808,10.2892,10.2682,10.2724,28007.1813
2007-12-12 13:30:00,24.47,24.5,24.42,24.5,81149.01256732494,10.2598,10.2724,10.2389,10.2724,81149.0126
2007-12-12 13:40:00,24.49,24.52,24.42,24.46,31777.378815080785,10.2682,10.2808,10.2389,10.2556,31777.3788
2007-12-12 13:50:00,24.46,24.47,24.4,24.44,51885.098743267496,10.2556,10.2598,10.2305,10.2473,51885.0987
2007-12-12 14:00:00,24.45,24.47,24.42,24.42,58707.360861759415,10.2514,10.2598,10.2389,10.2389,58707.3609
2007-12-12 14:10:00,24.41,24.42,24.35,24.39,40035.9066427289,10.2347,10.2389,10.2095,10.2263,40035.9066
2007-12-12 14:20:00,24.38,24.39,24.27,24.29,64991.02333931776,10.2221,10.2263,10.176,10.1844,64991.0233
2007-12-12 14:30:00,24.26,24.27,24.21,24.24,77558.34829443446,10.1718,10.176,10.1508,10.1634,77558.3483
2007-12-12 14:40:00,24.23,24.29,24.19,24.29,73249.55116696587,10.1592,10.1844,10.1424,10.1844,73249.5512
2007-12-12 14:50:00,24.29,24.37,24.26,24.26,30520.64631956912,10.1844,10.2179,10.1718,10.1718,30520.6463
2007-12-12 15:00:00,24.25,24.28,23.92,24.03,270915.619389587,10.1676,10.1802,10.0292,10.0753,270915.6194
2007-12-12 15:10:00,24.04,24.04,23.9,24.02,64272.89048473967,10.0795,10.0795,10.0208,10.0712,64272.8905
2007-12-12 15:20:00,24.01,24.11,24.01,24.11,96409.3357271095,10.067,10.1089,10.067,10.1089,96409.3357
2007-12-12 15:30:00,24.1,24.14,23.98,24.06,62836.62477558347,10.1047,10.1215,10.0544,10.0879,62836.6248
2007-12-12 15:40:00,24.06,24.26,24.03,24.26,100897.6660682226,10.0879,10.1718,10.0753,10.1718,100897.6661
2007-12-12 15:50:00,24.25,24.3,24.14,24.29,216337.52244165167,10.1676,10.1886,10.1215,10.1844,216337.5224
2007-12-13 09:30:00,24.13,24.43,24.13,24.3,32315.97845601436,10.1173,10.2431,10.1173,10.1886,32315.9785
2007-12-13 09:40:00,24.33,24.37,24.3,24.3,22082.58527827648,10.2011,10.2179,10.1886,10.1886,22082.5853
2007-12-13 09:50:00,24.3,24.32,24.16,24.2,22980.2513464991,10.1886,10.1969,10.1299,10.1466,22980.2513
2007-12-13 10:00:00,24.19,24.28,24.12,24.15,29802.51346499101,10.1424,10.1802,10.1131,10.1257,29802.5135
2007-12-13 10:10:00,24.17,24.2,24.13,24.18,26570.915619389583,10.134,10.1466,10.1173,10.1382,26570.9156
2007-12-13 10:20:00,24.19,24.26,24.13,24.14,18312.38779174147,10.1424,10.1718,10.1173,10.1215,18312.3878
2007-12-13 10:30:00,24.14,24.17,23.99,24.03,41472.17235188509,10.1215,10.134,10.0586,10.0753,41472.1724
2007-12-13 10:40:00,24.03,24.08,24.01,24.06,25673.24955116696,10.0753,10.0963,10.067,10.0879,25673.2496
2007-12-13 10:50:00,24.06,24.08,23.92,23.94,14362.657091561938,10.0879,10.0963,10.0292,10.0376,14362.6571
2007-12-13 11:00:00,23.93,23.99,23.92,23.99,23518.85098743267,10.0334,10.0586,10.0292,10.0586,23518.851
2007-12-13 11:10:00,24.01,24.03,23.98,24.0,14183.123877917413,10.067,10.0753,10.0544,10.0628,14183.1239
2007-12-13 11:20:00,24.0,24.02,23.98,24.02,8617.594254937163,10.0628,10.0712,10.0544,10.0712,8617.5943
2007-12-13 11:30:00,24.01,24.05,23.98,24.01,12746.85816876122,10.067,10.0837,10.0544,10.067,12746.8582
2007-12-13 11:40:00,24.01,24.05,24.01,24.03,11131.0592459605,10.067,10.0837,10.067,10.0753,11131.0592
2007-12-13 11:50:00,24.03,24.1,24.03,24.06,37881.50807899461,10.0753,10.1047,10.0753,10.0879,37881.5081
2007-12-13 12:00:00,24.05,24.08,24.02,24.08,16696.58886894075,10.0837,10.0963,10.0712,10.0963,16696.5889
2007-12-13 12:10:00,24.07,24.09,24.06,24.06,6463.195691202872,10.0921,10.1005,10.0879,10.0879,6463.1957
2007-12-13 12:20:00,24.06,24.07,23.98,23.98,7540.394973070017,10.0879,10.0921,10.0544,10.0544,7540.395
2007-12-13 12:30:00,23.98,24.01,23.97,24.01,6642.728904847396,10.0544,10.067,10.0502,10.067,6642.7289
2007-12-13 12:40:00,24.01,24.01,23.93,23.96,7899.461400359065,10.067,10.067,10.0334,10.046,7899.4614
2007-12-13 12:50:00,23.96,23.99,23.95,23.98,7181.328545780969,10.046,10.0586,10.0418,10.0544,7181.3285
2007-12-13 13:00:00,23.98,24.01,23.98,24.01,6463.195691202872,10.0544,10.067,10.0544,10.067,6463.1957
2007-12-13 13:10:00,24.01,24.01,23.92,23.93,14901.256732495507,10.067,10.067,10.0292,10.0334,14901.2567
2007-12-13 13:20:00,23.92,23.97,23.87,23.97,16876.122082585276,10.0292,10.0502,10.0083,10.0502,16876.1221
2007-12-13 13:30:00,23.97,23.97,23.92,23.92,9515.260323159782,10.0502,10.0502,10.0292,10.0292,9515.2603
2007-12-13 13:40:00,23.93,23.94,23.9,23.91,14362.657091561938,10.0334,10.0376,10.0208,10.025,14362.6571
2007-12-13 13:50:00,23.91,23.97,23.91,23.92,15080.789946140034,10.025,10.0502,10.025,10.0292,15080.7899
2007-12-13 14:00:00,23.93,24.0,23.91,23.97,43267.504488330334,10.0334,10.0628,10.025,10.0502,43267.5045
2007-12-13 14:10:00,23.98,24.07,23.96,24.07,15080.789946140034,10.0544,10.0921,10.046,10.0921,15080.7899
2007-12-13 14:20:00,24.06,24.08,24.02,24.04,28007.181328545776,10.0879,10.0963,10.0712,10.0795,28007.1813
2007-12-13 14:30:00,24.05,24.06,24.02,24.04,15439.856373429082,10.0837,10.0879,10.0712,10.0795,15439.8564
2007-12-13 14:40:00,24.03,24.04,23.98,24.02,20646.319569120285,10.0753,10.0795,10.0544,10.0712,20646.3196
2007-12-13 14:50:00,24.02,24.03,23.99,24.0,8797.127468581686,10.0712,10.0753,10.0586,10.0628,8797.1275
2007-12-13 15:00:00,23.99,24.06,23.99,24.03,12746.85816876122,10.0586,10.0879,10.0586,10.0753,12746.8582
2007-12-13 15:10:00,24.04,24.04,23.96,24.02,15439.856373429082,10.0795,10.0795,10.046,10.0712,15439.8564
2007-12-13 15:20:00,24.03,24.1,23.99,24.1,29084.38061041292,10.0753,10.1047,10.0586,10.1047,29084.3806
2007-12-13 15:30:00,24.1,24.11,24.04,24.06,56732.49551166965,10.1047,10.1089,10.0795,10.0879,56732.4955
2007-12-13 15:40:00,24.07,24.18,24.06,24.15,36983.84201077199,10.0921,10.1382,10.0879,10.1257,36983.842
2007-12-13 15:50:00,24.12,24.2,24.1,24.16,61041.29263913823,10.1131,10.1466,10.1047,10.1299,61041.2926
2007-12-14 09:30:00,23.97,24.03,23.95,23.98,17235.188509874326,10.0502,10.0753,10.0418,10.0544,17235.1885
2007-12-14 09:40:00,24.0,24.0,23.93,23.96,14183.123877917413,10.0628,10.0628,10.0334,10.046,14183.1239
2007-12-14 09:50:00,23.96,23.98,23.92,23.95,36086.175942549366,10.046,10.0544,10.0292,10.0418,36086.1759
2007-12-14 10:00:00,23.93,24.07,23.93,24.05,33034.11131059245,10.0334,10.0921,10.0334,10.0837,33034.1113
2007-12-14 10:10:00,24.06,24.09,24.05,24.06,19030.520646319565,10.0879,10.1005,10.0837,10.0879,19030.5206
2007-12-14 10:20:00,24.06,24.07,24.0,24.06,18850.987432675043,10.0879,10.0921,10.0628,10.0879,18850.9874
2007-12-14 10:30:00,24.04,24.06,24.0,24.0,15439.856373429082,10.0795,10.0879,10.0628,10.0628,15439.8564
2007-12-14 10:40:00,24.0,24.08,24.0,24.08,29263.913824057447,10.0628,10.0963,10.0628,10.0963,29263.9138
2007-12-14 10:50:00,24.08,24.14,24.08,24.13,19389.58707360861,10.0963,10.1215,10.0963,10.1173,19389.5871
2007-12-14 11:00:00,24.14,24.18,24.13,24.18,40035.9066427289,10.1215,10.1382,10.1173,10.1382,40035.9066
2007-12-14 11:10:00,24.19,24.22,24.17,24.21,25852.782764811487,10.1424,10.155,10.134,10.1508,25852.7828
2007-12-14 11:20:00,24.21,24.25,24.21,24.22,33393.1777378815,10.1508,10.1676,10.1508,10.155,33393.1777
2007-12-14 11:30:00,24.22,24.24,24.2,24.22,20646.319569120285,10.155,10.1634,10.1466,10.155,20646.3196
2007-12-14 11:40:00,24.22,24.24,24.21,24.22,31777.378815080785,10.155,10.1634,10.1508,10.155,31777.3788
2007-12-14 11:50:00,24.24,24.26,24.21,24.22,17594.254937163372,10.1634,10.1718,10.1508,10.155,17594.2549
2007-12-14 12:00:00,24.22,24.25,24.22,24.23,12028.725314183122,10.155,10.1676,10.155,10.1592,12028.7253
2007-12-14 12:10:00,24.23,24.24,24.21,24.21,17055.6552962298,10.1592,10.1634,10.1508,10.1508,17055.6553
2007-12-14 12:20:00,24.21,24.24,24.19,24.2,27109.515260323155,10.1508,10.1634,10.1424,10.1466,27109.5153
2007-12-14 12:30:00,24.2,24.22,24.19,24.2,21903.05206463196,10.1466,10.155,10.1424,10.1466,21903.0521
2007-12-14 12:40:00,24.2,24.24,24.2,24.22,16517.055655296226,10.1466,10.1634,10.1466,10.155,16517.0557
2007-12-14 12:50:00,24.24,24.3,24.22,24.26,31059.24596050269,10.1634,10.1886,10.155,10.1718,31059.246
2007-12-14 13:00:00,24.26,24.29,24.25,24.28,18132.854578096943,10.1718,10.1844,10.1676,10.1802,18132.8546
2007-12-14 13:10:00,24.28,24.33,24.27,24.27,21543.985637342907,10.1802,10.2011,10.176,10.176,21543.9856
2007-12-14 13:20:00,24.28,24.36,24.27,24.34,22441.651705565528,10.1802,10.2137,10.176,10.2053,22441.6517
2007-12-14 13:30:00,24.35,24.35,24.29,24.31,10233.39317773788,10.2095,10.2095,10.1844,10.1927,10233.3932
2007-12-14 13:40:00,24.32,24.33,24.29,24.31,14542.19030520646,10.1969,10.2011,10.1844,10.1927,14542.1903
2007-12-14 13:50:00,24.31,24.33,24.29,24.29,18850.987432675043,10.1927,10.2011,10.1844,10.1844,18850.9874
2007-12-14 14:00:00,24.29,24.32,24.25,24.27,19748.653500897664,10.1844,10.1969,10.1676,10.176,19748.6535
2007-12-14 14:10:00,24.29,24.32,24.28,24.29,19569.12028725314,10.1844,10.1969,10.1802,10.1844,19569.1203
2007-12-14 14:20:00,24.31,24.31,24.29,24.3,11490.12567324955,10.1927,10.1927,10.1844,10.1886,11490.1257
2007-12-14 14:30:00,24.29,24.34,24.28,24.3,41472.17235188509,10.1844,10.2053,10.1802,10.1886,41472.1724
2007-12-14 14:40:00,24.31,24.34,24.31,24.31,12028.725314183122,10.1927,10.2053,10.1927,10.1927,12028.7253
2007-12-14 14:50:00,24.3,24.32,24.22,24.24,23159.784560143624,10.1886,10.1969,10.155,10.1634,23159.7846
2007-12-14 15:00:00,24.24,24.27,24.18,24.27,27827.64811490125,10.1634,10.176,10.1382,10.176,27827.6481
2007-12-14 15:10:00,24.27,24.27,24.21,24.24,42190.30520646319,10.176,10.176,10.1508,10.1634,42190.3052
2007-12-14 15:20:00,24.25,24.27,24.23,24.27,38061.04129263913,10.1676,10.176,10.1592,10.176,38061.0413
2007-12-14 15:30:00,24.26,24.35,24.26,24.29,62836.62477558347,10.1718,10.2095,10.1718,10.1844,62836.6248
2007-12-14 15:40:00,24.29,24.35,24.27,24.3,66786.355475763,10.1844,10.2095,10.176,10.1886,66786.3555
2007-12-14 15:50:00,24.3,24.34,24.26,24.29,148294.434470377,10.1886,10.2053,10.1718,10.1844,148294.4345
2007-12-17 09:30:00,24.24,24.24,24.05,24.06,29802.51346499101,10.1634,10.1634,10.0837,10.0879,29802.5135
2007-12-17 09:40:00,24.06,24.11,23.97,24.0,31059.24596050269,10.0879,10.1089,10.0502,10.0628,31059.246
2007-12-17 09:50:00,23.97,24.0,23.92,23.98,24596.050269299816,10.0502,10.0628,10.0292,10.0544,24596.0503
2007-12-17 10:00:00,23.97,24.08,23.91,23.92,35547.576301615794,10.0502,10.0963,10.025,10.0292,35547.5763
2007-12-17 10:10:00,23.92,24.03,23.91,24.02,51705.565529622974,10.0292,10.0753,10.025,10.0712,51705.5655
2007-12-17 10:20:00,24.02,24.13,24.0,24.0,46858.16876122082,10.0712,10.1173,10.0628,10.0628,46858.1688
2007-12-17 10:30:00,23.99,24.09,23.98,24.06,31597.84560143626,10.0586,10.1005,10.0544,10.0879,31597.8456
2007-12-17 10:40:00,24.07,24.1,24.06,24.07,22441.651705565528,10.0921,10.1047,10.0879,10.0921,22441.6517
2007-12-17 10:50:00,24.07,24.07,24.01,24.07,19389.58707360861,10.0921,10.0921,10.067,10.0921,19389.5871
2007-12-17 11:00:00,24.06,24.08,24.02,24.02,20107.71992818671,10.0879,10.0963,10.0712,10.0712,20107.7199
2007-12-17 11:10:00,24.02,24.02,24.0,24.01,35906.642728904844,10.0712,10.0712,10.0628,10.067,35906.6427
2007-12-17 11:20:00,24.02,24.04,24.0,24.01,44165.17055655296,10.0712,10.0795,10.0628,10.067,44165.1706
2007-12-17 11:30:00,24.01,24.03,24.0,24.01,43447.037701974856,10.067,10.0753,10.0628,10.067,43447.0377
2007-12-17 11:40:00,24.02,24.02,23.98,23.98,41472.17235188509,10.0712,10.0712,10.0544,10.0544,41472.1724
2007-12-17 11:50:00,23.98,24.0,23.95,23.96,20107.71992818671,10.0544,10.0628,10.0418,10.046,20107.7199
2007-12-17 12:00:00,23.96,23.97,23.93,23.97,17235.188509874326,10.046,10.0502,10.0334,10.0502,17235.1885
2007-12-17 12:10:00,23.97,23.97,23.91,23.93,12208.258527827646,10.0502,10.0502,10.025,10.0334,12208.2585
2007-12-17 12:20:00,23.93,23.94,23.9,23.93,15439.856373429082,10.0334,10.0376,10.0208,10.0334,15439.8564
2007-12-17 12:30:00,23.94,23.95,23.93,23.95,11131.0592459605,10.0376,10.0418,10.0334,10.0418,11131.0592
2007-12-17 12:40:00,23.95,23.98,23.91,23.97,31597.84560143626,10.0418,10.0544,10.025,10.0502,31597.8456
2007-12-17 12:50:00,23.99,24.02,23.97,24.02,10233.39317773788,10.0586,10.0712,10.0502,10.0712,10233.3932
2007-12-17 13:00:00,24.02,24.02,23.99,24.01,27289.04847396768,10.0712,10.0712,10.0586,10.067,27289.0485
2007-12-17 13:10:00,24.01,24.02,23.98,24.01,75942.54937163374,10.067,10.0712,10.0544,10.067,75942.5494
2007-12-17 13:20:00,24.01,24.03,24.0,24.02,17414.721723518847,10.067,10.0753,10.0628,10.0712,17414.7217
2007-12-17 13:30:00,24.02,24.02,24.0,24.01,15260.323159784555,10.0712,10.0712,10.0628,10.067,15260.3232
2007-12-17 13:40:00,24.01,24.01,23.84,23.84,57809.69479353679,10.067,10.067,9.9957,9.9957,57809.6948
2007-12-17 13:50:00,23.84,23.93,23.83,23.88,35727.10951526032,9.9957,10.0334,9.9915,10.0125,35727.1095
2007-12-17 14:00:00,23.88,23.95,23.86,23.94,15260.323159784555,10.0125,10.0418,10.0041,10.0376,15260.3232
2007-12-17 14:10:00,23.94,23.99,23.94,23.98,55475.76301615798,10.0376,10.0586,10.0376,10.0544,55475.763
2007-12-17 14:20:00,23.99,24.03,23.96,23.99,42369.83842010771,10.0586,10.0753,10.046,10.0586,42369.8384
2007-12-17 14:30:00,24.0,24.02,23.97,23.99,33752.24416517055,10.0628,10.0712,10.0502,10.0586,33752.2442
2007-12-17 14:40:00,24.0,24.01,23.97,23.99,29802.51346499101,10.0628,10.067,10.0502,10.0586,29802.5135
2007-12-17 14:50:00,23.98,24.02,23.97,24.0,52603.2315978456,10.0544,10.0712,10.0502,10.0628,52603.2316
2007-12-17 15:00:00,24.0,24.0,23.93,23.95,66427.28904847396,10.0628,10.0628,10.0334,10.0418,66427.289
2007-12-17 15:10:00,23.96,24.01,23.93,23.96,67504.4883303411,10.046,10.067,10.0334,10.046,67504.4883
2007-12-17 15:20:00,23.96,24.0,23.94,23.96,50269.29982046678,10.046,10.0628,10.0376,10.046,50269.2998
2007-12-17 15:30:00,23.96,24.07,23.96,24.03,78456.01436265708,10.046,10.0921,10.046,10.0753,78456.0144
2007-12-17 15:40:00,24.03,24.03,23.95,23.96,54937.16337522441,10.0753,10.0753,10.0418,10.046,54937.1634
2007-12-17 15:50:00,23.95,23.98,23.95,23.98,100718.13285457809,10.0418,10.0544,10.0418,10.0544,100718.1329
2007-12-18 09:30:00,24.22,24.26,24.12,24.12,24236.98384201077,10.155,10.1718,10.1131,10.1131,24236.9838
2007-12-18 09:40:00,24.12,24.12,24.07,24.07,21005.38599640933,10.1131,10.1131,10.0921,10.0921,21005.386
2007-12-18 09:50:00,24.08,24.21,24.08,24.11,15080.789946140034,10.0963,10.1508,10.0963,10.1089,15080.7899
2007-12-18 10:00:00,24.13,24.13,24.02,24.02,15798.92280071813,10.1173,10.1173,10.0712,10.0712,15798.9228
2007-12-18 10:10:00,24.03,24.04,23.97,24.03,17594.254937163372,10.0753,10.0795,10.0502,10.0753,17594.2549
2007-12-18 10:20:00,24.03,24.08,24.02,24.07,19928.186714542186,10.0753,10.0963,10.0712,10.0921,19928.1867
2007-12-18 10:30:00,24.05,24.07,23.96,23.96,19569.12028725314,10.0837,10.0921,10.046,10.046,19569.1203
2007-12-18 10:40:00,23.96,23.97,23.9,23.91,21364.45242369838,10.046,10.0502,10.0208,10.025,21364.4524
2007-12-18 10:50:00,23.93,23.93,23.87,23.89,80610.41292639136,10.0334,10.0334,10.0083,10.0166,80610.4129
2007-12-18 11:00:00,23.88,23.91,23.88,23.91,16337.522441651705,10.0125,10.025,10.0125,10.025,16337.5224
2007-12-18 11:10:00,23.89,23.91,23.86,23.88,19569.12028725314,10.0166,10.025,10.0041,10.0125,19569.1203
2007-12-18 11:20:00,23.88,23.89,23.85,23.85,12208.258527827646,10.0125,10.0166,9.9999,9.9999,12208.2585
2007-12-18 11:30:00,23.85,23.85,23.8,23.82,16876.122082585276,9.9999,9.9999,9.9789,9.9873,16876.1221
2007-12-18 11:40:00,23.82,23.84,23.77,23.8,39138.24057450628,9.9873,9.9957,9.9663,9.9789,39138.2406
2007-12-18 11:50:00,23.78,23.81,23.73,23.77,38420.10771992818,9.9705,9.9831,9.9496,9.9663,38420.1077
2007-12-18 12:00:00,23.77,23.77,23.69,23.75,39856.37342908437,9.9663,9.9663,9.9328,9.9579,39856.3734
2007-12-18 12:10:00,23.76,23.76,23.63,23.72,67504.4883303411,9.9621,9.9621,9.9076,9.9454,67504.4883
2007-12-18 12:20:00,23.72,23.73,23.72,23.72,23698.384201077195,9.9454,9.9496,9.9454,9.9454,23698.3842
2007-12-18 12:30:00,23.72,23.74,23.72,23.72,21184.919210053857,9.9454,9.9538,9.9454,9.9454,21184.9192
2007-12-18 12:40:00,23.73,23.73,23.69,23.72,15439.856373429082,9.9496,9.9496,9.9328,9.9454,15439.8564
2007-12-18 12:50:00,23.72,23.72,23.7,23.71,10592.459605026928,9.9454,9.9454,9.937,9.9412,10592.4596
2007-12-18 13:00:00,23.7,23.71,23.67,23.71,14362.657091561938,9.937,9.9412,9.9244,9.9412,14362.6571
2007-12-18 13:10:00,23.7,23.71,23.69,23.71,12567.324955116695,9.937,9.9412,9.9328,9.9412,12567.325
2007-12-18 13:20:00,23.71,23.81,23.71,23.81,23518.85098743267,9.9412,9.9831,9.9412,9.9831,23518.851
2007-12-18 13:30:00,23.8,23.82,23.78,23.8,42728.90484739676,9.9789,9.9873,9.9705,9.9789,42728.9048
2007-12-18 13:40:00,23.8,23.81,23.74,23.78,21543.985637342907,9.9789,9.9831,9.9538,9.9705,21543.9856
2007-12-18 13:50:00,23.78,23.78,23.72,23.73,8797.127468581686,9.9705,9.9705,9.9454,9.9496,8797.1275
2007-12-18 14:00:00,23.72,23.82,23.72,23.81,51346.49910233392,9.9454,9.9873,9.9454,9.9831,51346.4991
2007-12-18 14:10:00,23.81,23.85,23.79,23.81,104667.8635547576,9.9831,9.9999,9.9747,9.9831,104667.8636
2007-12-18 14:20:00,23.81,23.82,23.78,23.81,34111.3105924596,9.9831,9.9873,9.9705,9.9831,34111.3106
2007-12-18 14:30:00,23.81,23.82,23.79,23.8,28725.314183123875,9.9831,9.9873,9.9747,9.9789,28725.3142
2007-12-18 14:40:00,23.8,23.8,23.74,23.77,18491.921005386,9.9789,9.9789,9.9538,9.9663,18491.921
2007-12-18 14:50:00,23.77,23.78,23.73,23.74,22082.58527827648,9.9663,9.9705,9.9496,9.9538,22082.5853
2007-12-18 15:00:00,23.74,23.81,23.74,23.78,26391.38240574506,9.9538,9.9831,9.9538,9.9705,26391.3824
2007-12-18 15:10:00,23.77,23.81,23.76,23.8,28725.314183123875,9.9663,9.9831,9.9621,9.9789,28725.3142
2007-12-18 15:20:00,23.8,23.8,23.76,23.77,27109.515260323155,9.9789,9.9789,9.9621,9.9663,27109.5153
2007-12-18 15:30:00,23.78,23.81,23.74,23.78,65529.62298025133,9.9705,9.9831,9.9538,9.9705,65529.623
2007-12-18 15:40:00,23.78,23.81,23.67,23.67,135547.57630161577,9.9705,9.9831,9.9244,9.9244,135547.5763
2007-12-18 15:50:00,23.67,23.73,23.66,23.69,153680.43087971272,9.9244,9.9496,9.9202,9.9328,153680.4309
2007-12-19 09:30:00,23.77,23.77,23.63,23.69,28186.7145421903,9.9663,9.9663,9.9076,9.9328,28186.7145
2007-12-19 09:40:00,23.67,23.79,23.66,23.76,31597.84560143626,9.9244,9.9747,9.9202,9.9621,31597.8456
2007-12-19 09:50:00,23.78,23.82,23.72,23.78,16876.122082585276,9.9705,9.9873,9.9454,9.9705,16876.1221
2007-12-19 10:00:00,23.8,23.81,23.73,23.74,84021.54398563733,9.9789,9.9831,9.9496,9.9538,84021.544
2007-12-19 10:10:00,23.73,23.78,23.7,23.74,43985.637342908434,9.9496,9.9705,9.937,9.9538,43985.6373
2007-12-19 10:20:00,23.74,23.74,23.69,23.71,32495.51166965888,9.9538,9.9538,9.9328,9.9412,32495.5117
2007-12-19 10:30:00,23.71,23.73,23.68,23.73,62657.09156193895,9.9412,9.9496,9.9286,9.9496,62657.0916
2007-12-19 10:40:00,23.72,23.76,23.69,23.74,76660.68222621184,9.9454,9.9621,9.9328,9.9538,76660.6822
2007-12-19 10:50:00,23.74,23.77,23.74,23.76,85637.34290843805,9.9538,9.9663,9.9538,9.9621,85637.3429
2007-12-19 11:00:00,23.76,23.78,23.74,23.76,62477.55834829443,9.9621,9.9705,9.9538,9.9621,62477.5583
2007-12-19 11:10:00,23.75,23.77,23.72,23.72,31238.779174147214,9.9579,9.9663,9.9454,9.9454,31238.7792
2007-12-19 11:20:00,23.7,23.73,23.66,23.67,47217.23518850987,9.937,9.9496,9.9202,9.9244,47217.2352
2007-12-19 11:30:00,23.67,23.69,23.63,23.69,29802.51346499101,9.9244,9.9328,9.9076,9.9328,29802.5135
2007-12-19 11:40:00,23.68,23.68,23.63,23.63,35906.642728904844,9.9286,9.9286,9.9076,9.9076,35906.6427
2007-12-19 11:50:00,23.63,23.7,23.58,23.67,158886.89407540392,9.9076,9.937,9.8867,9.9244,158886.8941
2007-12-19 12:00:00,23.67,23.69,23.64,23.67,185457.8096947935,9.9244,9.9328,9.9118,9.9244,185457.8097
2007-12-19 12:10:00,23.68,23.69,23.63,23.64,112746.8581687612,9.9286,9.9328,9.9076,9.9118,112746.8582
2007-12-19 12:20:00,23.63,23.69,23.63,23.67,89228.00718132853,9.9076,9.9328,9.9076,9.9244,89228.0072
2007-12-19 12:30:00,23.66,23.66,23.59,23.6,27109.515260323155,9.9202,9.9202,9.8909,9.8951,27109.5153
2007-12-19 12:40:00,23.6,23.67,23.56,23.67,36445.242369838415,9.8951,9.9244,9.8783,9.9244,36445.2424
2007-12-19 12:50:00,23.66,23.67,23.64,23.67,16876.122082585276,9.9202,9.9244,9.9118,9.9244,16876.1221
2007-12-19 13:00:00,23.67,23.69,23.62,23.67,155116.69658886892,9.9244,9.9328,9.9034,9.9244,155116.6966
2007-12-19 13:10:00,23.67,23.69,23.66,23.67,171454.21903052062,9.9244,9.9328,9.9202,9.9244,171454.219
2007-12-19 13:20:00,23.67,23.68,23.63,23.64,100897.6660682226,9.9244,9.9286,9.9076,9.9118,100897.6661
2007-12-19 13:30:00,23.64,23.64,23.57,23.59,29443.44703770197,9.9118,9.9118,9.8825,9.8909,29443.447
2007-12-19 13:40:00,23.59,23.59,23.46,23.56,41472.17235188509,9.8909,9.8909,9.8364,9.8783,41472.1724
2007-12-19 13:50:00,23.56,23.56,23.52,23.54,12387.79174147217,9.8783,9.8783,9.8615,9.8699,12387.7917
2007-12-19 14:00:00,23.53,23.56,23.51,23.53,41651.70556552961,9.8657,9.8783,9.8573,9.8657,41651.7056
2007-12-19 14:10:00,23.53,23.63,23.53,23.59,47935.36804308796,9.8657,9.9076,9.8657,9.8909,47935.368
2007-12-19 14:20:00,23.58,23.58,23.53,23.56,60323.159784560135,9.8867,9.8867,9.8657,9.8783,60323.1598
2007-12-19 14:30:00,23.56,23.57,23.53,23.56,51346.49910233392,9.8783,9.8825,9.8657,9.8783,51346.4991
2007-12-19 14:40:00,23.56,23.58,23.54,23.56,50269.29982046678,9.8783,9.8867,9.8699,9.8783,50269.2998
2007-12-19 14:50:00,23.56,23.58,23.54,23.56,40754.03949730699,9.8783,9.8867,9.8699,9.8783,40754.0395
2007-12-19 15:00:00,23.56,23.59,23.51,23.51,53859.96409335727,9.8783,9.8909,9.8573,9.8573,53859.9641
2007-12-19 15:10:00,23.51,23.56,23.51,23.55,52423.69838420107,9.8573,9.8783,9.8573,9.8741,52423.6984
2007-12-19 15:20:00,23.55,23.56,23.49,23.54,53321.36445242369,9.8741,9.8783,9.8489,9.8699,53321.3645
2007-12-19 15:30:00,23.54,23.56,23.52,23.56,53500.89766606822,9.8699,9.8783,9.8615,9.8783,53500.8977
2007-12-19 15:40:00,23.56,23.56,23.5,23.51,61759.42549371633,9.8783,9.8783,9.8531,9.8573,61759.4255
2007-12-19 15:50:00,23.51,23.54,23.47,23.48,84380.61041292638,9.8573,9.8699,9.8405,9.8447,84380.6104
2007-12-20 09:30:00,23.64,23.67,23.58,23.59,20646.319569120285,9.9118,9.9244,9.8867,9.8909,20646.3196
2007-12-20 09:40:00,23.63,23.67,23.58,23.67,23159.784560143624,9.9076,9.9244,9.8867,9.9244,23159.7846
2007-12-20 09:50:00,23.67,23.67,23.59,23.59,10771.992818671451,9.9244,9.9244,9.8909,9.8909,10771.9928
2007-12-20 10:00:00,23.57,23.63,23.56,23.62,21364.45242369838,9.8825,9.9076,9.8783,9.9034,21364.4524
2007-12-20 10:10:00,23.64,23.65,23.55,23.58,18850.987432675043,9.9118,9.916,9.8741,9.8867,18850.9874
2007-12-20 10:20:00,23.6,23.68,23.59,23.63,18132.854578096943,9.8951,9.9286,9.8909,9.9076,18132.8546
2007-12-20 10:30:00,23.62,23.68,23.61,23.66,23698.384201077195,9.9034,9.9286,9.8992,9.9202,23698.3842
2007-12-20 10:40:00,23.66,23.69,23.66,23.69,53859.96409335727,9.9202,9.9328,9.9202,9.9328,53859.9641
2007-12-20 10:50:00,23.7,23.7,23.63,23.69,31597.84560143626,9.937,9.937,9.9076,9.9328,31597.8456
2007-12-20 11:00:00,23.69,23.69,23.63,23.63,24596.050269299816,9.9328,9.9328,9.9076,9.9076,24596.0503
2007-12-20 11:10:00,23.64,23.68,23.62,23.62,13644.52423698384,9.9118,9.9286,9.9034,9.9034,13644.5242
2007-12-20 11:20:00,23.62,23.62,23.55,23.59,14362.657091561938,9.9034,9.9034,9.8741,9.8909,14362.6571
2007-12-20 11:30:00,23.57,23.59,23.56,23.57,11849.192100538598,9.8825,9.8909,9.8783,9.8825,11849.1921
2007-12-20 11:40:00,23.57,23.59,23.53,23.53,12028.725314183122,9.8825,9.8909,9.8657,9.8657,12028.7253
2007-12-20 11:50:00,23.53,23.55,23.52,23.53,13105.924596050269,9.8657,9.8741,9.8615,9.8657,13105.9246
2007-12-20 12:00:00,23.53,23.55,23.49,23.52,18850.987432675043,9.8657,9.8741,9.8489,9.8615,18850.9874
2007-12-20 12:10:00,23.52,23.55,23.49,23.49,17235.188509874326,9.8615,9.8741,9.8489,9.8489,17235.1885
2007-12-20 12:20:00,23.5,23.54,23.48,23.54,37163.37522441651,9.8531,9.8699,9.8447,9.8699,37163.3752
2007-12-20 12:30:00,23.54,23.55,23.51,23.55,19389.58707360861,9.8699,9.8741,9.8573,9.8741,19389.5871
2007-12-20 12:40:00,23.54,23.56,23.53,23.54,17235.188509874326,9.8699,9.8783,9.8657,9.8699,17235.1885
2007-12-20 12:50:00,23.54,23.56,23.52,23.54,19389.58707360861,9.8699,9.8783,9.8615,9.8699,19389.5871
2007-12-20 13:00:00,23.54,23.59,23.53,23.58,28725.314183123875,9.8699,9.8909,9.8657,9.8867,28725.3142
2007-12-20 13:10:00,23.58,23.63,23.57,23.62,24057.450628366245,9.8867,9.9076,9.8825,9.9034,24057.4506
2007-12-20 13:20:00,23.63,23.69,23.62,23.62,18312.38779174147,9.9076,9.9328,9.9034,9.9034,18312.3878
2007-12-20 13:30:00,23.62,23.62,23.59,23.61,11849.192100538598,9.9034,9.9034,9.8909,9.8992,11849.1921
2007-12-20 13:40:00,23.61,23.62,23.56,23.62,17055.6552962298,9.8992,9.9034,9.8783,9.9034,17055.6553
2007-12-20 13:50:00,23.61,23.62,23.59,23.62,27468.581687612204,9.8992,9.9034,9.8909,9.9034,27468.5817
2007-12-20 14:00:00,23.61,23.62,23.6,23.62,19030.520646319565,9.8992,9.9034,9.8951,9.9034,19030.5206
2007-12-20 14:10:00,23.62,23.72,23.62,23.72,26211.849192100533,9.9034,9.9454,9.9034,9.9454,26211.8492
2007-12-20 14:20:00,23.71,23.71,23.66,23.67,19030.520646319565,9.9412,9.9412,9.9202,9.9244,19030.5206
2007-12-20 14:30:00,23.67,23.72,23.65,23.69,21364.45242369838,9.9244,9.9454,9.916,9.9328,21364.4524
2007-12-20 14:40:00,23.7,23.7,23.64,23.65,19748.653500897664,9.937,9.937,9.9118,9.916,19748.6535
2007-12-20 14:50:00,23.66,23.68,23.66,23.67,40035.9066427289,9.9202,9.9286,9.9202,9.9244,40035.9066
2007-12-20 15:00:00,23.67,23.67,23.64,23.67,52244.16517055655,9.9244,9.9244,9.9118,9.9244,52244.1652
2007-12-20 15:10:00,23.67,23.72,23.67,23.7,53500.89766606822,9.9244,9.9454,9.9244,9.937,53500.8977
2007-12-20 15:20:00,23.7,23.73,23.63,23.63,42190.30520646319,9.937,9.9496,9.9076,9.9076,42190.3052
2007-12-20 15:30:00,23.63,23.69,23.62,23.69,53500.89766606822,9.9076,9.9328,9.9034,9.9328,53500.8977
2007-12-20 15:40:00,23.69,23.78,23.69,23.78,69658.88689407539,9.9328,9.9705,9.9328,9.9705,69658.8869
2007-12-20 15:50:00,23.78,23.79,23.69,23.72,158348.29443447036,9.9705,9.9747,9.9328,9.9454,158348.2944
2007-12-21 09:30:00,23.84,24.01,23.62,23.88,554757.6301615798,9.9957,10.067,9.9034,10.0125,554757.6302
2007-12-21 09:40:00,23.9,23.98,23.87,23.87,50628.36624775583,10.0208,10.0544,10.0083,10.0083,50628.3662
2007-12-21 09:50:00,23.86,23.86,23.72,23.77,24236.98384201077,10.0041,10.0041,9.9454,9.9663,24236.9838
2007-12-21 10:00:00,23.78,23.86,23.78,23.85,28725.314183123875,9.9705,10.0041,9.9705,9.9999,28725.3142
2007-12-21 10:10:00,23.86,23.96,23.86,23.94,33931.77737881507,10.0041,10.046,10.0041,10.0376,33931.7774
2007-12-21 10:20:00,23.94,23.95,23.93,23.95,20466.78635547576,10.0376,10.0418,10.0334,10.0418,20466.7864
2007-12-21 10:30:00,23.95,23.95,23.93,23.95,25314.183123877912,10.0418,10.0418,10.0334,10.0418,25314.1831
2007-12-21 10:40:00,23.94,23.95,23.9,23.9,30700.17953321364,10.0376,10.0418,10.0208,10.0208,30700.1795
2007-12-21 10:50:00,23.9,23.9,23.86,23.86,15798.92280071813,10.0208,10.0208,10.0041,10.0041,15798.9228
2007-12-21 11:00:00,23.86,23.92,23.86,23.9,28366.247755834826,10.0041,10.0292,10.0041,10.0208,28366.2478
2007-12-21 11:10:00,23.88,23.91,23.87,23.87,22082.58527827648,10.0125,10.025,10.0083,10.0083,22082.5853
2007-12-21 11:20:00,23.87,23.87,23.67,23.74,178994.61400359063,10.0083,10.0083,9.9244,9.9538,178994.614
2007-12-21 11:30:00,23.74,23.75,23.64,23.69,964991.0233393176,9.9538,9.9579,9.9118,9.9328,964991.0233
2007-12-21 11:40:00,23.69,23.72,23.69,23.69,24057.450628366245,9.9328,9.9454,9.9328,9.9328,24057.4506
2007-12-21 11:50:00,23.69,23.73,23.69,23.72,34290.84380610412,9.9328,9.9496,9.9328,9.9454,34290.8438
2007-12-21 12:00:00,23.72,23.72,23.63,23.64,72890.48473967683,9.9454,9.9454,9.9076,9.9118,72890.4847
2007-12-21 12:10:00,23.64,23.64,23.59,23.6,57271.09515260322,9.9118,9.9118,9.8909,9.8951,57271.0952
2007-12-21 12:20:00,23.62,23.64,23.61,23.64,13105.924596050269,9.9034,9.9118,9.8992,9.9118,13105.9246
2007-12-21 12:30:00,23.65,23.66,23.57,23.61,46499.10233393177,9.916,9.9202,9.8825,9.8992,46499.1023
2007-12-21 12:40:00,23.61,23.63,23.57,23.58,13464.991023339317,9.8992,9.9076,9.8825,9.8867,13464.991
2007-12-21 12:50:00,23.58,23.58,23.57,23.58,370556.552962298,9.8867,9.8867,9.8825,9.8867,370556.553
2007-12-21 13:00:00,23.58,23.6,23.56,23.58,30520.64631956912,9.8867,9.8951,9.8783,9.8867,30520.6463
2007-12-21 13:10:00,23.58,23.59,23.53,23.54,52244.16517055655,9.8867,9.8909,9.8657,9.8699,52244.1652
2007-12-21 13:20:00,23.54,23.6,23.54,23.57,8797.127468581686,9.8699,9.8951,9.8699,9.8825,8797.1275
2007-12-21 13:30:00,23.57,23.58,23.52,23.55,40574.50628366247,9.8825,9.8867,9.8615,9.8741,40574.5063
2007-12-21 13:40:00,23.55,23.59,23.55,23.59,21005.38599640933,9.8741,9.8909,9.8741,9.8909,21005.386
2007-12-21 13:50:00,23.58,23.59,23.56,23.57,28904.8473967684,9.8867,9.8909,9.8783,9.8825,28904.8474
2007-12-21 14:00:00,23.56,23.58,23.51,23.56,71095.15260323159,9.8783,9.8867,9.8573,9.8783,71095.1526
2007-12-21 14:10:00,23.56,23.59,23.56,23.57,39856.37342908437,9.8783,9.8909,9.8783,9.8825,39856.3734
2007-12-21 14:20:00,23.57,23.59,23.54,23.56,39676.84021543985,9.8825,9.8909,9.8699,9.8783,39676.8402
2007-12-21 14:30:00,23.56,23.57,23.53,23.56,50628.36624775583,9.8783,9.8825,9.8657,9.8783,50628.3662
2007-12-21 14:40:00,23.56,23.57,23.54,23.56,35368.043087971266,9.8783,9.8825,9.8699,9.8783,35368.0431
2007-12-21 14:50:00,23.56,23.57,23.54,23.56,200179.5332136445,9.8783,9.8825,9.8699,9.8783,200179.5332
2007-12-21 15:00:00,23.57,23.57,23.54,23.55,58527.82764811489,9.8825,9.8825,9.8699,9.8741,58527.8276
2007-12-21 15:10:00,23.56,23.57,23.54,23.56,40215.43985637342,9.8783,9.8825,9.8699,9.8783,40215.4399
2007-12-21 15:20:00,23.56,23.56,23.54,23.56,35008.97666068222,9.8783,9.8783,9.8699,9.8783,35008.9767
2007-12-21 15:30:00,23.56,23.56,23.51,23.52,236624.7755834829,9.8783,9.8783,9.8573,9.8615,236624.7756
2007-12-21 15:40:00,23.52,23.52,23.47,23.51,62118.49192100538,9.8615,9.8615,9.8405,9.8573,62118.4919
2007-12-21 15:50:00,23.5,23.59,23.49,23.57,98204.66786355474,9.8531,9.8909,9.8489,9.8825,98204.6679
2007-12-24 09:30:00,23.57,23.92,23.57,23.91,28366.247755834826,9.8825,10.0292,9.8825,10.025,28366.2478
2007-12-24 09:40:00,23.91,23.96,23.86,23.92,29443.44703770197,10.025,10.046,10.0041,10.0292,29443.447
2007-12-24 09:50:00,23.9,23.9,23.8,23.86,17953.321364452422,10.0208,10.0208,9.9789,10.0041,17953.3214
2007-12-24 10:00:00,23.85,23.9,23.81,23.81,34470.37701974865,9.9999,10.0208,9.9831,9.9831,34470.377
2007-12-24 10:10:00,23.81,23.89,23.81,23.87,16876.122082585276,9.9831,10.0166,9.9831,10.0083,16876.1221
2007-12-24 10:20:00,23.89,23.92,23.88,23.9,14542.19030520646,10.0166,10.0292,10.0125,10.0208,14542.1903
2007-12-24 10:30:00,23.9,23.91,23.9,23.9,24955.116696588862,10.0208,10.025,10.0208,10.0208,24955.1167
2007-12-24 10:40:00,23.91,23.91,23.9,23.91,11490.12567324955,10.025,10.025,10.0208,10.025,11490.1257
2007-12-24 10:50:00,23.9,23.91,23.86,23.86,16337.522441651705,10.0208,10.025,10.0041,10.0041,16337.5224
2007-12-24 11:00:00,23.86,23.88,23.85,23.86,9515.260323159782,10.0041,10.0125,9.9999,10.0041,9515.2603
2007-12-24 11:10:00,23.87,23.88,23.86,23.86,17594.254937163372,10.0083,10.0125,10.0041,10.0041,17594.2549
2007-12-24 11:20:00,23.86,23.88,23.86,23.86,17773.788150807897,10.0041,10.0125,10.0041,10.0041,17773.7882
2007-12-24 11:30:00,23.87,23.87,23.85,23.87,14003.590664272888,10.0083,10.0083,9.9999,10.0083,14003.5907
2007-12-24 11:40:00,23.87,23.87,23.84,23.84,20107.71992818671,10.0083,10.0083,9.9957,9.9957,20107.7199
2007-12-24 11:50:00,23.84,23.84,23.81,23.81,22800.71813285457,9.9957,9.9957,9.9831,9.9831,22800.7181
2007-12-24 12:00:00,23.82,23.82,23.79,23.82,20287.25314183124,9.9873,9.9873,9.9747,9.9873,20287.2531
2007-12-24 12:10:00,23.81,23.83,23.78,23.8,22800.71813285457,9.9831,9.9915,9.9705,9.9789,22800.7181
2007-12-24 12:20:00,23.78,23.82,23.78,23.81,18312.38779174147,9.9705,9.9873,9.9705,9.9831,18312.3878
2007-12-24 12:30:00,23.82,23.82,23.79,23.82,17055.6552962298,9.9873,9.9873,9.9747,9.9873,17055.6553
2007-12-24 12:40:00,23.82,23.86,23.81,23.85,41651.70556552961,9.9873,10.0041,9.9831,9.9999,41651.7056
2007-12-24 12:50:00,23.86,23.87,23.83,23.86,43447.037701974856,10.0041,10.0083,9.9915,10.0041,43447.0377
2007-12-24 13:00:00,23.86,23.86,23.83,23.83,20287.25314183124,10.0041,10.0041,9.9915,9.9915,20287.2531
2007-12-24 13:10:00,23.83,23.83,23.83,23.83,179.5332136445242,9.9915,9.9915,9.9915,9.9915,179.5332
2007-12-24 13:20:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:30:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:40:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:50:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:00:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:10:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:20:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:30:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:40:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:50:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:00:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:10:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:20:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:30:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:40:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:50:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-26 09:30:00,23.77,23.8,23.66,23.69,76122.08258527826,9.9663,9.9789,9.9202,9.9328,76122.0826
2007-12-26 09:40:00,23.69,23.69,23.64,23.66,7719.928186714541,9.9328,9.9328,9.9118,9.9202,7719.9282
2007-12-26 09:50:00,23.66,23.66,23.6,23.66,62118.49192100538,9.9202,9.9202,9.8951,9.9202,62118.4919
2007-12-26 10:00:00,23.66,23.67,23.56,23.57,61938.95870736085,9.9202,9.9244,9.8783,9.8825,61938.9587
2007-12-26 10:10:00,23.56,23.6,23.53,23.59,49192.10053859963,9.8783,9.8951,9.8657,9.8909,49192.1005
2007-12-26 10:20:00,23.61,23.61,23.49,23.53,120646.31956912029,9.8992,9.8992,9.8489,9.8657,120646.3196
2007-12-26 10:30:00,23.53,23.53,23.33,23.4,202154.39856373423,9.8657,9.8657,9.7818,9.8112,202154.3986
2007-12-26 10:40:00,23.41,23.47,23.38,23.46,82764.81149012566,9.8154,9.8405,9.8028,9.8364,82764.8115
2007-12-26 10:50:00,23.45,23.52,23.44,23.46,34470.37701974865,9.8322,9.8615,9.828,9.8364,34470.377
2007-12-26 11:00:00,23.46,23.48,23.46,23.48,14721.723518850986,9.8364,9.8447,9.8364,9.8447,14721.7235
2007-12-26 11:10:00,23.49,23.5,23.47,23.47,18132.854578096943,9.8489,9.8531,9.8405,9.8405,18132.8546
2007-12-26 11:20:00,23.48,23.51,23.47,23.48,19748.653500897664,9.8447,9.8573,9.8405,9.8447,19748.6535
2007-12-26 11:30:00,23.48,23.52,23.47,23.49,20107.71992818671,9.8447,9.8615,9.8405,9.8489,20107.7199
2007-12-26 11:40:00,23.48,23.54,23.48,23.52,29622.980251346493,9.8447,9.8699,9.8447,9.8615,29622.9803
2007-12-26 11:50:00,23.52,23.52,23.47,23.51,25134.64991023339,9.8615,9.8615,9.8405,9.8573,25134.6499
2007-12-26 12:00:00,23.51,23.52,23.51,23.52,4667.86355475763,9.8573,9.8615,9.8573,9.8615,4667.8636
2007-12-26 12:10:00,23.52,23.53,23.52,23.53,5026.929982046678,9.8615,9.8657,9.8615,9.8657,5026.93
2007-12-26 12:20:00,23.53,23.54,23.51,23.52,18132.854578096943,9.8657,9.8699,9.8573,9.8615,18132.8546
2007-12-26 12:30:00,23.51,23.53,23.49,23.49,34111.3105924596,9.8573,9.8657,9.8489,9.8489,34111.3106
2007-12-26 12:40:00,23.5,23.53,23.5,23.53,16517.055655296226,9.8531,9.8657,9.8531,9.8657,16517.0557
2007-12-26 12:50:00,23.53,23.53,23.49,23.5,46499.10233393177,9.8657,9.8657,9.8489,9.8531,46499.1023
2007-12-26 13:00:00,23.5,23.53,23.5,23.53,18312.38779174147,9.8531,9.8657,9.8531,9.8657,18312.3878
2007-12-26 13:10:00,23.53,23.61,23.53,23.59,17953.321364452422,9.8657,9.8992,9.8657,9.8909,17953.3214
2007-12-26 13:20:00,23.58,23.59,23.52,23.55,55834.82944344703,9.8867,9.8909,9.8615,9.8741,55834.8294
2007-12-26 13:30:00,23.55,23.55,23.49,23.52,56732.49551166965,9.8741,9.8741,9.8489,9.8615,56732.4955
2007-12-26 13:40:00,23.52,23.53,23.5,23.53,44165.17055655296,9.8615,9.8657,9.8531,9.8657,44165.1706
2007-12-26 13:50:00,23.52,23.54,23.52,23.53,13105.924596050269,9.8615,9.8699,9.8615,9.8657,13105.9246
2007-12-26 14:00:00,23.53,23.54,23.52,23.53,36265.70915619389,9.8657,9.8699,9.8615,9.8657,36265.7092
2007-12-26 14:10:00,23.53,23.53,23.51,23.53,35547.576301615794,9.8657,9.8657,9.8573,9.8657,35547.5763
2007-12-26 14:20:00,23.53,23.55,23.52,23.54,10592.459605026928,9.8657,9.8741,9.8615,9.8699,10592.4596
2007-12-26 14:30:00,23.54,23.54,23.53,23.53,38599.64093357271,9.8699,9.8699,9.8657,9.8657,38599.6409
2007-12-26 14:40:00,23.53,23.53,23.53,23.53,14721.723518850986,9.8657,9.8657,9.8657,9.8657,14721.7235
2007-12-26 14:50:00,23.53,23.55,23.53,23.55,23518.85098743267,9.8657,9.8741,9.8657,9.8741,23518.851
2007-12-26 15:00:00,23.54,23.54,23.53,23.53,24596.050269299816,9.8699,9.8699,9.8657,9.8657,24596.0503
2007-12-26 15:10:00,23.53,23.58,23.53,23.58,48114.90125673249,9.8657,9.8867,9.8657,9.8867,48114.9013
2007-12-26 15:20:00,23.58,23.59,23.55,23.57,43806.10412926391,9.8867,9.8909,9.8741,9.8825,43806.1041
2007-12-26 15:30:00,23.57,23.58,23.53,23.57,59964.093357271086,9.8825,9.8867,9.8657,9.8825,59964.0934
2007-12-26 15:40:00,23.56,23.58,23.56,23.58,34829.443447037695,9.8783,9.8867,9.8783,9.8867,34829.4434
2007-12-26 15:50:00,23.57,23.61,23.56,23.6,116157.98922800717,9.8825,9.8992,9.8783,9.8951,116157.9892
2007-12-27 09:30:00,23.34,23.58,23.34,23.46,97666.06822262116,9.786,9.8867,9.786,9.8364,97666.0682
2007-12-27 09:40:00,23.48,23.48,23.26,23.38,89766.60682226211,9.8447,9.8447,9.7525,9.8028,89766.6068
2007-12-27 09:50:00,23.39,23.43,23.29,23.32,14721.723518850986,9.807,9.8238,9.7651,9.7777,14721.7235
2007-12-27 10:00:00,23.3,23.42,23.29,23.39,31059.24596050269,9.7693,9.8196,9.7651,9.807,31059.246
2007-12-27 10:10:00,23.4,23.43,23.36,23.39,40754.03949730699,9.8112,9.8238,9.7944,9.807,40754.0395
2007-12-27 10:20:00,23.39,23.42,23.36,23.37,86714.54219030519,9.807,9.8196,9.7944,9.7986,86714.5422
2007-12-27 10:30:00,23.37,23.4,23.3,23.39,91202.8725314183,9.7986,9.8112,9.7693,9.807,91202.8725
2007-12-27 10:40:00,23.36,23.41,23.36,23.38,58886.89407540394,9.7944,9.8154,9.7944,9.8028,58886.8941
2007-12-27 10:50:00,23.38,23.39,23.34,23.35,36804.308797127465,9.8028,9.807,9.786,9.7902,36804.3088
2007-12-27 11:00:00,23.35,23.36,23.3,23.33,45780.96947935368,9.7902,9.7944,9.7693,9.7818,45780.9695
2007-12-27 11:10:00,23.32,23.37,23.29,23.29,54039.49730700179,9.7777,9.7986,9.7651,9.7651,54039.4973
2007-12-27 11:20:00,23.29,23.34,23.26,23.26,49730.7001795332,9.7651,9.786,9.7525,9.7525,49730.7002
2007-12-27 11:30:00,23.26,23.3,23.24,23.27,38958.70736086175,9.7525,9.7693,9.7441,9.7567,38958.7074
2007-12-27 11:40:00,23.28,23.29,23.25,23.28,40933.57271095152,9.7609,9.7651,9.7483,9.7609,40933.5727
2007-12-27 11:50:00,23.29,23.29,23.23,23.26,32675.04488330341,9.7651,9.7651,9.7399,9.7525,32675.0449
2007-12-27 12:00:00,23.25,23.29,23.25,23.29,13285.457809694792,9.7483,9.7651,9.7483,9.7651,13285.4578
2007-12-27 12:10:00,23.29,23.29,23.27,23.27,10951.526032315976,9.7651,9.7651,9.7567,9.7567,10951.526
2007-12-27 12:20:00,23.27,23.28,23.23,23.23,39856.37342908437,9.7567,9.7609,9.7399,9.7399,39856.3734
2007-12-27 12:30:00,23.23,23.23,23.18,23.19,17414.721723518847,9.7399,9.7399,9.719,9.7231,17414.7217
2007-12-27 12:40:00,23.2,23.24,23.18,23.24,12746.85816876122,9.7273,9.7441,9.719,9.7441,12746.8582
2007-12-27 12:50:00,23.23,23.25,23.2,23.24,21723.518850987428,9.7399,9.7483,9.7273,9.7441,21723.5189
2007-12-27 13:00:00,23.24,23.25,23.2,23.25,17414.721723518847,9.7441,9.7483,9.7273,9.7483,17414.7217
2007-12-27 13:10:00,23.23,23.26,23.22,23.23,8617.594254937163,9.7399,9.7525,9.7357,9.7399,8617.5943
2007-12-27 13:20:00,23.22,23.26,23.22,23.26,13644.52423698384,9.7357,9.7525,9.7357,9.7525,13644.5242
2007-12-27 13:30:00,23.25,23.25,23.21,23.24,12926.391382405744,9.7483,9.7483,9.7315,9.7441,12926.3914
2007-12-27 13:40:00,23.24,23.25,23.22,23.25,15080.789946140034,9.7441,9.7483,9.7357,9.7483,15080.7899
2007-12-27 13:50:00,23.24,23.26,23.2,23.21,21723.518850987428,9.7441,9.7525,9.7273,9.7315,21723.5189
2007-12-27 14:00:00,23.22,23.25,23.17,23.24,40754.03949730699,9.7357,9.7483,9.7148,9.7441,40754.0395
2007-12-27 14:10:00,23.24,23.24,23.19,23.22,16157.989228007178,9.7441,9.7441,9.7231,9.7357,16157.9892
2007-12-27 14:20:00,23.23,23.24,23.17,23.19,35547.576301615794,9.7399,9.7441,9.7148,9.7231,35547.5763
2007-12-27 14:30:00,23.19,23.19,23.17,23.19,22980.2513464991,9.7231,9.7231,9.7148,9.7231,22980.2513
2007-12-27 14:40:00,23.18,23.22,23.17,23.22,25314.183123877912,9.719,9.7357,9.7148,9.7357,25314.1831
2007-12-27 14:50:00,23.23,23.25,23.2,23.24,36624.77558348294,9.7399,9.7483,9.7273,9.7441,36624.7756
2007-12-27 15:00:00,23.24,23.24,23.23,23.24,15798.92280071813,9.7441,9.7441,9.7399,9.7441,15798.9228
2007-12-27 15:10:00,23.24,23.24,23.22,23.24,22262.118491921003,9.7441,9.7441,9.7357,9.7441,22262.1185
2007-12-27 15:20:00,23.22,23.22,23.19,23.19,24057.450628366245,9.7357,9.7357,9.7231,9.7231,24057.4506
2007-12-27 15:30:00,23.18,23.19,23.14,23.17,56014.36265709155,9.719,9.7231,9.7022,9.7148,56014.3627
2007-12-27 15:40:00,23.17,23.18,23.13,23.15,50628.36624775583,9.7148,9.719,9.698,9.7064,50628.3662
2007-12-27 15:50:00,23.15,23.18,23.14,23.17,131418.31238779172,9.7064,9.719,9.7022,9.7148,131418.3124
2007-12-28 09:30:00,23.4,23.4,23.13,23.15,86355.47576301615,9.8112,9.8112,9.698,9.7064,86355.4758
2007-12-28 09:40:00,23.16,23.37,23.07,23.36,73070.01795332135,9.7106,9.7986,9.6728,9.7944,73070.018
2007-12-28 09:50:00,23.36,23.38,23.34,23.34,18850.987432675043,9.7944,9.8028,9.786,9.786,18850.9874
2007-12-28 10:00:00,23.33,23.33,23.23,23.24,50448.8330341113,9.7818,9.7818,9.7399,9.7441,50448.833
2007-12-28 10:10:00,23.23,23.27,23.17,23.27,72531.41831238777,9.7399,9.7567,9.7148,9.7567,72531.4183
2007-12-28 10:20:00,23.28,23.31,23.27,23.29,8976.660682226211,9.7609,9.7735,9.7567,9.7651,8976.6607
2007-12-28 10:30:00,23.29,23.31,23.29,23.3,10233.39317773788,9.7651,9.7735,9.7651,9.7693,10233.3932
2007-12-28 10:40:00,23.3,23.3,23.3,23.3,0.0,9.7693,9.7693,9.7693,9.7693,0.0
2007-12-28 10:50:00,23.33,23.34,23.33,23.34,3590.6642728904844,9.7818,9.786,9.7818,9.786,3590.6643
2007-12-28 11:00:00,23.34,23.38,23.33,23.38,24955.116696588862,9.786,9.8028,9.7818,9.8028,24955.1167
2007-12-28 11:10:00,23.38,23.42,23.32,23.41,57809.69479353679,9.8028,9.8196,9.7777,9.8154,57809.6948
2007-12-28 11:20:00,23.41,23.42,23.37,23.38,14362.657091561938,9.8154,9.8196,9.7986,9.8028,14362.6571
2007-12-28 11:30:00,23.38,23.42,23.37,23.41,63554.75763016157,9.8028,9.8196,9.7986,9.8154,63554.7576
2007-12-28 11:40:00,23.41,23.43,23.41,23.41,11669.658886894074,9.8154,9.8238,9.8154,9.8154,11669.6589
2007-12-28 11:50:00,23.41,23.42,23.35,23.35,32136.445242369835,9.8154,9.8196,9.7902,9.7902,32136.4452
2007-12-28 12:00:00,23.35,23.36,23.34,23.35,24596.050269299816,9.7902,9.7944,9.786,9.7902,24596.0503
2007-12-28 12:10:00,23.36,23.36,23.27,23.32,20825.852782764807,9.7944,9.7944,9.7567,9.7777,20825.8528
2007-12-28 12:20:00,23.3,23.32,23.3,23.3,9156.193895870734,9.7693,9.7777,9.7693,9.7693,9156.1939
2007-12-28 12:30:00,23.3,23.33,23.29,23.3,8078.994614003589,9.7693,9.7818,9.7651,9.7693,8078.9946
2007-12-28 12:40:00,23.3,23.32,23.29,23.32,20466.78635547576,9.7693,9.7777,9.7651,9.7777,20466.7864
2007-12-28 12:50:00,23.31,23.34,23.3,23.32,29802.51346499101,9.7735,9.786,9.7693,9.7777,29802.5135
2007-12-28 13:00:00,23.32,23.37,23.29,23.37,17235.188509874326,9.7777,9.7986,9.7651,9.7986,17235.1885
2007-12-28 13:10:00,23.36,23.39,23.31,23.33,29263.913824057447,9.7944,9.807,9.7735,9.7818,29263.9138
2007-12-28 13:20:00,23.33,23.34,23.32,23.33,17055.6552962298,9.7818,9.786,9.7777,9.7818,17055.6553
2007-12-28 13:30:00,23.33,23.34,23.3,23.31,22082.58527827648,9.7818,9.786,9.7693,9.7735,22082.5853
2007-12-28 13:40:00,23.32,23.36,23.32,23.34,21543.985637342907,9.7777,9.7944,9.7777,9.786,21543.9856
2007-12-28 13:50:00,23.35,23.36,23.3,23.34,25852.782764811487,9.7902,9.7944,9.7693,9.786,25852.7828
2007-12-28 14:00:00,23.36,23.36,23.31,23.35,19210.05385996409,9.7944,9.7944,9.7735,9.7902,19210.0539
2007-12-28 14:10:00,23.35,23.37,23.33,23.37,40035.9066427289,9.7902,9.7986,9.7818,9.7986,40035.9066
2007-12-28 14:20:00,23.37,23.37,23.34,23.34,18132.854578096943,9.7986,9.7986,9.786,9.786,18132.8546
2007-12-28 14:30:00,23.35,23.37,23.35,23.37,26570.915619389583,9.7902,9.7986,9.7902,9.7986,26570.9156
2007-12-28 14:40:00,23.36,23.37,23.34,23.37,40215.43985637342,9.7944,9.7986,9.786,9.7986,40215.4399
2007-12-28 14:50:00,23.36,23.38,23.3,23.38,28366.247755834826,9.7944,9.8028,9.7693,9.8028,28366.2478
2007-12-28 15:00:00,23.37,23.39,23.32,23.39,78276.48114901256,9.7986,9.807,9.7777,9.807,78276.4811
2007-12-28 15:10:00,23.39,23.42,23.39,23.39,87073.60861759425,9.807,9.8196,9.807,9.807,87073.6086
2007-12-28 15:20:00,23.38,23.41,23.35,23.39,70556.55296229801,9.8028,9.8154,9.7902,9.807,70556.553
2007-12-28 15:30:00,23.39,23.4,23.34,23.38,42908.438061041285,9.807,9.8112,9.786,9.8028,42908.4381
2007-12-28 15:40:00,23.37,23.41,23.36,23.38,66786.355475763,9.7986,9.8154,9.7944,9.8028,66786.3555
2007-12-28 15:50:00,23.38,23.39,23.36,23.38,117235.18850987432,9.8028,9.807,9.7944,9.8028,117235.1885
2007-12-31 09:30:00,23.28,23.28,23.15,23.22,75224.41651705564,9.7609,9.7609,9.7064,9.7357,75224.4165
2007-12-31 09:40:00,23.22,23.29,23.2,23.2,140035.9066427289,9.7357,9.7651,9.7273,9.7273,140035.9066
2007-12-31 09:50:00,23.19,23.3,23.11,23.12,98743.26750448832,9.7231,9.7693,9.6896,9.6938,98743.2675
2007-12-31 10:00:00,23.13,23.27,23.13,23.25,28904.8473967684,9.698,9.7567,9.698,9.7483,28904.8474
2007-12-31 10:10:00,23.25,23.27,23.22,23.23,21723.518850987428,9.7483,9.7567,9.7357,9.7399,21723.5189
2007-12-31 10:20:00,23.22,23.28,23.2,23.26,24775.58348294434,9.7357,9.7609,9.7273,9.7525,24775.5835
2007-12-31 10:30:00,23.26,23.28,23.25,23.25,27289.04847396768,9.7525,9.7609,9.7483,9.7483,27289.0485
2007-12-31 10:40:00,23.25,23.27,23.23,23.24,18491.921005386,9.7483,9.7567,9.7399,9.7441,18491.921
2007-12-31 10:50:00,23.24,23.27,23.24,23.26,13644.52423698384,9.7441,9.7567,9.7441,9.7525,13644.5242
2007-12-31 11:00:00,23.26,23.28,23.22,23.22,40933.57271095152,9.7525,9.7609,9.7357,9.7357,40933.5727
2007-12-31 11:10:00,23.22,23.24,23.18,23.19,28545.78096947935,9.7357,9.7441,9.719,9.7231,28545.781
2007-12-31 11:20:00,23.19,23.28,23.19,23.28,52064.63195691202,9.7231,9.7609,9.7231,9.7609,52064.632
2007-12-31 11:30:00,23.28,23.34,23.27,23.28,66606.82226211848,9.7609,9.786,9.7567,9.7609,66606.8223
2007-12-31 11:40:00,23.28,23.29,23.19,23.19,43626.57091561938,9.7609,9.7651,9.7231,9.7231,43626.5709
2007-12-31 11:50:00,23.19,23.2,23.18,23.2,15798.92280071813,9.7231,9.7273,9.719,9.7273,15798.9228
2007-12-31 12:00:00,23.2,23.21,23.19,23.2,19748.653500897664,9.7273,9.7315,9.7231,9.7273,19748.6535
2007-12-31 12:10:00,23.19,23.22,23.19,23.19,26391.38240574506,9.7231,9.7357,9.7231,9.7231,26391.3824
2007-12-31 12:20:00,23.2,23.2,23.13,23.14,33393.1777378815,9.7273,9.7273,9.698,9.7022,33393.1777
2007-12-31 12:30:00,23.15,23.24,23.14,23.18,58886.89407540394,9.7064,9.7441,9.7022,9.719,58886.8941
2007-12-31 12:40:00,23.19,23.23,23.15,23.17,71813.28545780969,9.7231,9.7399,9.7064,9.7148,71813.2855
2007-12-31 12:50:00,23.15,23.15,23.13,23.13,15978.456014362657,9.7064,9.7064,9.698,9.698,15978.456
2007-12-31 13:00:00,23.13,23.13,23.12,23.13,16517.055655296226,9.698,9.698,9.6938,9.698,16517.0557
2007-12-31 13:10:00,23.14,23.14,23.13,23.14,15978.456014362657,9.7022,9.7022,9.698,9.7022,15978.456
2007-12-31 13:20:00,23.14,23.18,23.11,23.17,52782.76481149012,9.7022,9.719,9.6896,9.7148,52782.7648
2007-12-31 13:30:00,23.18,23.19,23.17,23.17,65170.55655296229,9.719,9.7231,9.7148,9.7148,65170.5566
2007-12-31 13:40:00,23.17,23.22,23.17,23.22,18850.987432675043,9.7148,9.7357,9.7148,9.7357,18850.9874
2007-12-31 13:50:00,23.22,23.22,23.2,23.2,15978.456014362657,9.7357,9.7357,9.7273,9.7273,15978.456
2007-12-31 14:00:00,23.21,23.21,23.19,23.19,12567.324955116695,9.7315,9.7315,9.7231,9.7231,12567.325
2007-12-31 14:10:00,23.19,23.22,23.17,23.2,16517.055655296226,9.7231,9.7357,9.7148,9.7273,16517.0557
2007-12-31 14:20:00,23.21,23.22,23.14,23.15,17773.788150807897,9.7315,9.7357,9.7022,9.7064,17773.7882
2007-12-31 14:30:00,23.15,23.17,23.14,23.16,18491.921005386,9.7064,9.7148,9.7022,9.7106,18491.921
2007-12-31 14:40:00,23.16,23.17,23.13,23.15,23339.31777378815,9.7106,9.7148,9.698,9.7064,23339.3178
2007-12-31 14:50:00,23.16,23.2,23.16,23.18,18671.45421903052,9.7106,9.7273,9.7106,9.719,18671.4542
2007-12-31 15:00:00,23.18,23.21,23.17,23.2,28725.314183123875,9.719,9.7315,9.7148,9.7273,28725.3142
2007-12-31 15:10:00,23.2,23.22,23.2,23.22,19748.653500897664,9.7273,9.7357,9.7273,9.7357,19748.6535
2007-12-31 15:20:00,23.22,23.22,23.2,23.21,30879.712746858164,9.7357,9.7357,9.7273,9.7315,30879.7127
2007-12-31 15:30:00,23.21,23.23,23.2,23.22,33213.64452423698,9.7315,9.7399,9.7273,9.7357,33213.6445
2007-12-31 15:40:00,23.22,23.23,23.13,23.18,43985.637342908434,9.7357,9.7399,9.698,9.719,43985.6373
2007-12-31 15:50:00,23.17,23.19,23.13,23.13,57450.62836624775,9.7148,9.7231,9.698,9.698,57450.6284
2008-01-02 09:30:00,23.1,23.41,23.06,23.39,222441.65170556548,9.6854,9.8154,9.6686,9.807,222441.6517
2008-01-02 09:40:00,23.39,23.42,23.36,23.37,80251.34649910232,9.807,9.8196,9.7944,9.7986,80251.3465
2008-01-02 09:50:00,23.37,23.42,23.34,23.41,64811.49012567324,9.7986,9.8196,9.786,9.8154,64811.4901
2008-01-02 10:00:00,23.39,23.39,22.99,22.99,151166.9658886894,9.807,9.807,9.6393,9.6393,151166.9659
2008-01-02 10:10:00,23.01,23.01,22.91,22.94,201615.7989228007,9.6477,9.6477,9.6058,9.6183,201615.7989
2008-01-02 10:20:00,22.94,22.96,22.92,22.96,82046.67863554756,9.6183,9.6267,9.6099,9.6267,82046.6786
2008-01-02 10:30:00,22.95,22.99,22.94,22.97,42369.83842010771,9.6225,9.6393,9.6183,9.6309,42369.8384
2008-01-02 10:40:00,22.97,22.99,22.91,22.98,65529.62298025133,9.6309,9.6393,9.6058,9.6351,65529.623
2008-01-02 10:50:00,22.96,22.98,22.86,22.9,105026.92998204668,9.6267,9.6351,9.5848,9.6016,105026.93
2008-01-02 11:00:00,22.89,22.91,22.83,22.84,80969.47935368042,9.5974,9.6058,9.5722,9.5764,80969.4794
2008-01-02 11:10:00,22.84,22.85,22.76,22.78,33213.64452423698,9.5764,9.5806,9.5429,9.5512,33213.6445
2008-01-02 11:20:00,22.78,22.78,22.72,22.73,30700.17953321364,9.5512,9.5512,9.5261,9.5303,30700.1795
2008-01-02 11:30:00,22.72,22.74,22.63,22.63,42190.30520646319,9.5261,9.5345,9.4884,9.4884,42190.3052
2008-01-02 11:40:00,22.63,22.67,22.61,22.62,70556.55296229801,9.4884,9.5051,9.48,9.4842,70556.553
2008-01-02 11:50:00,22.61,22.64,22.6,22.63,24236.98384201077,9.48,9.4925,9.4758,9.4884,24236.9838
2008-01-02 12:00:00,22.62,22.63,22.53,22.55,47935.36804308796,9.4842,9.4884,9.4464,9.4548,47935.368
2008-01-02 12:10:00,22.55,22.56,22.51,22.53,42369.83842010771,9.4548,9.459,9.438,9.4464,42369.8384
2008-01-02 12:20:00,22.54,22.54,22.51,22.51,32854.57809694793,9.4506,9.4506,9.438,9.438,32854.5781
2008-01-02 12:30:00,22.51,22.54,22.5,22.54,122262.118491921,9.438,9.4506,9.4338,9.4506,122262.1185
2008-01-02 12:40:00,22.54,22.59,22.51,22.55,206822.2621184919,9.4506,9.4716,9.438,9.4548,206822.2621
2008-01-02 12:50:00,22.55,22.56,22.53,22.54,29802.51346499101,9.4548,9.459,9.4464,9.4506,29802.5135
2008-01-02 13:00:00,22.54,22.57,22.53,22.56,57091.5619389587,9.4506,9.4632,9.4464,9.459,57091.5619
2008-01-02 13:10:00,22.56,22.58,22.55,22.57,37881.50807899461,9.459,9.4674,9.4548,9.4632,37881.5081
2008-01-02 13:20:00,22.57,22.58,22.5,22.52,100000.0,9.4632,9.4674,9.4338,9.4422,100000.0
2008-01-02 13:30:00,22.53,22.55,22.51,22.55,29443.44703770197,9.4464,9.4548,9.438,9.4548,29443.447
2008-01-02 13:40:00,22.54,22.54,22.51,22.52,70915.61938958707,9.4506,9.4506,9.438,9.4422,70915.6194
2008-01-02 13:50:00,22.53,22.53,22.45,22.45,49371.63375224416,9.4464,9.4464,9.4129,9.4129,49371.6338
2008-01-02 14:00:00,22.45,22.61,22.44,22.6,159425.49371633749,9.4129,9.48,9.4087,9.4758,159425.4937
2008-01-02 14:10:00,22.6,22.65,22.6,22.63,43806.10412926391,9.4758,9.4967,9.4758,9.4884,43806.1041
2008-01-02 14:20:00,22.64,22.65,22.58,22.6,53321.36445242369,9.4925,9.4967,9.4674,9.4758,53321.3645
2008-01-02 14:30:00,22.6,22.64,22.55,22.55,397307.00179533206,9.4758,9.4925,9.4548,9.4548,397307.0018
2008-01-02 14:40:00,22.55,22.58,22.54,22.58,228366.2477558348,9.4548,9.4674,9.4506,9.4674,228366.2478
2008-01-02 14:50:00,22.58,22.61,22.53,22.53,36624.77558348294,9.4674,9.48,9.4464,9.4464,36624.7756
2008-01-02 15:00:00,22.54,22.55,22.44,22.45,34829.443447037695,9.4506,9.4548,9.4087,9.4129,34829.4434
2008-01-02 15:10:00,22.45,22.49,22.45,22.47,30879.712746858164,9.4129,9.4297,9.4129,9.4213,30879.7127
2008-01-02 15:20:00,22.47,22.47,22.43,22.44,33752.24416517055,9.4213,9.4213,9.4045,9.4087,33752.2442
2008-01-02 15:30:00,22.44,22.55,22.43,22.53,104847.39676840212,9.4087,9.4548,9.4045,9.4464,104847.3968
2008-01-02 15:40:00,22.54,22.56,22.46,22.47,83662.47755834828,9.4506,9.459,9.4171,9.4213,83662.4776
2008-01-02 15:50:00,22.45,22.51,22.45,22.5,89228.00718132853,9.4129,9.438,9.4129,9.4338,89228.0072
2008-01-03 09:30:00,22.49,22.61,22.44,22.47,18850.987432675043,9.4297,9.48,9.4087,9.4213,18850.9874
2008-01-03 09:40:00,22.45,22.45,22.37,22.41,33572.71095152603,9.4129,9.4129,9.3793,9.3961,33572.711
2008-01-03 09:50:00,22.41,22.5,22.41,22.46,49371.63375224416,9.3961,9.4338,9.3961,9.4171,49371.6338
2008-01-03 10:00:00,22.47,22.5,22.41,22.45,62477.55834829443,9.4213,9.4338,9.3961,9.4129,62477.5583
2008-01-03 10:10:00,22.45,22.45,22.39,22.42,67324.95511669658,9.4129,9.4129,9.3877,9.4003,67324.9551
2008-01-03 10:20:00,22.41,22.42,22.37,22.41,62298.0251346499,9.3961,9.4003,9.3793,9.3961,62298.0251
2008-01-03 10:30:00,22.43,22.47,22.41,22.44,126032.315978456,9.4045,9.4213,9.3961,9.4087,126032.316
2008-01-03 10:40:00,22.44,22.49,22.42,22.45,62477.55834829443,9.4087,9.4297,9.4003,9.4129,62477.5583
2008-01-03 10:50:00,22.45,22.49,22.43,22.49,44524.236983842005,9.4129,9.4297,9.4045,9.4297,44524.237
2008-01-03 11:00:00,22.5,22.59,22.49,22.59,158886.89407540392,9.4338,9.4716,9.4297,9.4716,158886.8941
2008-01-03 11:10:00,22.59,22.62,22.58,22.61,59066.427289048464,9.4716,9.4842,9.4674,9.48,59066.4273
2008-01-03 11:20:00,22.61,22.63,22.54,22.55,105924.59605026928,9.48,9.4884,9.4506,9.4548,105924.5961
2008-01-03 11:30:00,22.55,22.6,22.55,22.58,39317.7737881508,9.4548,9.4758,9.4548,9.4674,39317.7738
2008-01-03 11:40:00,22.56,22.6,22.54,22.6,64452.42369838419,9.459,9.4758,9.4506,9.4758,64452.4237
2008-01-03 11:50:00,22.58,22.6,22.56,22.58,59605.02692998204,9.4674,9.4758,9.459,9.4674,59605.0269
2008-01-03 12:00:00,22.58,22.63,22.56,22.63,28545.78096947935,9.4674,9.4884,9.459,9.4884,28545.781
2008-01-03 12:10:00,22.63,22.68,22.61,22.64,71813.28545780969,9.4884,9.5093,9.48,9.4925,71813.2855
2008-01-03 12:20:00,22.64,22.65,22.6,22.62,34470.37701974865,9.4925,9.4967,9.4758,9.4842,34470.377
2008-01-03 12:30:00,22.62,22.66,22.62,22.66,35008.97666068222,9.4842,9.5009,9.4842,9.5009,35008.9767
2008-01-03 12:40:00,22.66,22.66,22.62,22.64,38061.04129263913,9.5009,9.5009,9.4842,9.4925,38061.0413
2008-01-03 12:50:00,22.64,22.65,22.61,22.63,38779.17414721723,9.4925,9.4967,9.48,9.4884,38779.1741
2008-01-03 13:00:00,22.62,22.63,22.57,22.6,65529.62298025133,9.4842,9.4884,9.4632,9.4758,65529.623
2008-01-03 13:10:00,22.6,22.63,22.59,22.59,44524.236983842005,9.4758,9.4884,9.4716,9.4716,44524.237
2008-01-03 13:20:00,22.59,22.6,22.56,22.56,27468.581687612204,9.4716,9.4758,9.459,9.459,27468.5817
2008-01-03 13:30:00,22.56,22.58,22.55,22.56,14362.657091561938,9.459,9.4674,9.4548,9.459,14362.6571
2008-01-03 13:40:00,22.56,22.58,22.56,22.56,16876.122082585276,9.459,9.4674,9.459,9.459,16876.1221
2008-01-03 13:50:00,22.56,22.57,22.56,22.57,28366.247755834826,9.459,9.4632,9.459,9.4632,28366.2478
2008-01-03 14:00:00,22.56,22.59,22.56,22.59,38779.17414721723,9.459,9.4716,9.459,9.4716,38779.1741
2008-01-03 14:10:00,22.59,22.65,22.57,22.61,68581.68761220825,9.4716,9.4967,9.4632,9.48,68581.6876
2008-01-03 14:20:00,22.61,22.61,22.59,22.6,29802.51346499101,9.48,9.48,9.4716,9.4758,29802.5135
2008-01-03 14:30:00,22.6,22.61,22.59,22.6,41651.70556552961,9.4758,9.48,9.4716,9.4758,41651.7056
2008-01-03 14:40:00,22.61,22.61,22.56,22.58,39676.84021543985,9.48,9.48,9.459,9.4674,39676.8402
2008-01-03 14:50:00,22.58,22.59,22.58,22.59,31777.378815080785,9.4674,9.4716,9.4674,9.4716,31777.3788
2008-01-03 15:00:00,22.59,22.6,22.58,22.6,50807.89946140035,9.4716,9.4758,9.4674,9.4758,50807.8995
2008-01-03 15:10:00,22.6,22.61,22.56,22.56,59425.49371633752,9.4758,9.48,9.459,9.459,59425.4937
2008-01-03 15:20:00,22.56,22.58,22.55,22.56,59245.960502692986,9.459,9.4674,9.4548,9.459,59245.9605
2008-01-03 15:30:00,22.56,22.6,22.55,22.6,61220.82585278276,9.459,9.4758,9.4548,9.4758,61220.8259
2008-01-03 15:40:00,22.59,22.63,22.59,22.61,65888.68940754038,9.4716,9.4884,9.4716,9.48,65888.6894
2008-01-03 15:50:00,22.61,22.62,22.5,22.54,123518.85098743266,9.48,9.4842,9.4338,9.4506,123518.851
2008-01-04 09:30:00,22.5,22.5,22.08,22.08,33752.24416517055,9.4338,9.4338,9.2577,9.2577,33752.2442
2008-01-04 09:40:00,22.11,22.36,22.11,22.33,49730.7001795332,9.2703,9.3751,9.2703,9.3626,49730.7002
2008-01-04 09:50:00,22.32,22.36,22.31,22.34,21184.919210053857,9.3584,9.3751,9.3542,9.3668,21184.9192
2008-01-04 10:00:00,22.35,22.37,22.32,22.33,54219.03052064631,9.371,9.3793,9.3584,9.3626,54219.0305
2008-01-04 10:10:00,22.34,22.34,22.29,22.3,69120.28725314183,9.3668,9.3668,9.3458,9.35,69120.2873
2008-01-04 10:20:00,22.3,22.34,22.3,22.31,33572.71095152603,9.35,9.3668,9.35,9.3542,33572.711
2008-01-04 10:30:00,22.32,22.37,22.29,22.37,64452.42369838419,9.3584,9.3793,9.3458,9.3793,64452.4237
2008-01-04 10:40:00,22.38,22.45,22.36,22.41,67145.42190305206,9.3835,9.4129,9.3751,9.3961,67145.4219
2008-01-04 10:50:00,22.4,22.45,22.37,22.41,121543.98563734288,9.3919,9.4129,9.3793,9.3961,121543.9856
2008-01-04 11:00:00,22.41,22.47,22.41,22.44,64093.35727109514,9.3961,9.4213,9.3961,9.4087,64093.3573
2008-01-04 11:10:00,22.44,22.54,22.44,22.51,73967.68402154397,9.4087,9.4506,9.4087,9.438,73967.684
2008-01-04 11:20:00,22.51,22.66,22.51,22.61,61938.95870736085,9.438,9.5009,9.438,9.48,61938.9587
2008-01-04 11:30:00,22.61,22.62,22.51,22.51,78096.94793536804,9.48,9.4842,9.438,9.438,78096.9479
2008-01-04 11:40:00,22.51,22.51,22.47,22.49,63375.22441651705,9.438,9.438,9.4213,9.4297,63375.2244
2008-01-04 11:50:00,22.48,22.5,22.42,22.45,79353.6804308797,9.4255,9.4338,9.4003,9.4129,79353.6804
2008-01-04 12:00:00,22.44,22.45,22.42,22.44,84739.67684021543,9.4087,9.4129,9.4003,9.4087,84739.6768
2008-01-04 12:10:00,22.45,22.45,22.4,22.43,69838.42010771991,9.4129,9.4129,9.3919,9.4045,69838.4201
2008-01-04 12:20:00,22.44,22.44,22.39,22.41,89946.14003590663,9.4087,9.4087,9.3877,9.3961,89946.14
2008-01-04 12:30:00,22.39,22.41,22.35,22.36,54578.09694793536,9.3877,9.3961,9.371,9.3751,54578.0969
2008-01-04 12:40:00,22.36,22.4,22.35,22.39,138599.6409335727,9.3751,9.3919,9.371,9.3877,138599.6409
2008-01-04 12:50:00,22.38,22.4,22.29,22.31,136983.84201077197,9.3835,9.3919,9.3458,9.3542,136983.842
2008-01-04 13:00:00,22.31,22.31,22.26,22.28,76301.6157989228,9.3542,9.3542,9.3332,9.3416,76301.6158
2008-01-04 13:10:00,22.27,22.31,22.26,22.27,44883.303411131055,9.3374,9.3542,9.3332,9.3374,44883.3034
2008-01-04 13:20:00,22.29,22.31,22.27,22.3,66786.355475763,9.3458,9.3542,9.3374,9.35,66786.3555
2008-01-04 13:30:00,22.28,22.3,22.24,22.25,50269.29982046678,9.3416,9.35,9.3248,9.329,50269.2998
2008-01-04 13:40:00,22.26,22.29,22.25,22.26,55475.76301615798,9.3332,9.3458,9.329,9.3332,55475.763
2008-01-04 13:50:00,22.27,22.29,22.23,22.27,235188.5098743267,9.3374,9.3458,9.3206,9.3374,235188.5099
2008-01-04 14:00:00,22.27,22.27,22.24,22.26,63375.22441651705,9.3374,9.3374,9.3248,9.3332,63375.2244
2008-01-04 14:10:00,22.26,22.3,22.24,22.3,108797.12746858168,9.3332,9.35,9.3248,9.35,108797.1275
2008-01-04 14:20:00,22.28,22.28,22.25,22.25,88150.80789946139,9.3416,9.3416,9.329,9.329,88150.8079
2008-01-04 14:30:00,22.26,22.28,22.24,22.26,95511.66965888688,9.3332,9.3416,9.3248,9.3332,95511.6697
2008-01-04 14:40:00,22.25,22.27,22.2,22.2,109694.7935368043,9.329,9.3374,9.3081,9.3081,109694.7935
2008-01-04 14:50:00,22.21,22.24,22.18,22.22,113285.45780969478,9.3123,9.3248,9.2997,9.3164,113285.4578
2008-01-04 15:00:00,22.21,22.24,22.19,22.2,146319.56912028723,9.3123,9.3248,9.3039,9.3081,146319.5691
2008-01-04 15:10:00,22.2,22.24,22.2,22.22,176660.68222621182,9.3081,9.3248,9.3081,9.3164,176660.6822
2008-01-04 15:20:00,22.21,22.37,22.2,22.34,139497.3070017953,9.3123,9.3793,9.3081,9.3668,139497.307
2008-01-04 15:30:00,22.34,22.36,22.27,22.29,104847.39676840212,9.3668,9.3751,9.3374,9.3458,104847.3968
2008-01-04 15:40:00,22.3,22.35,22.25,22.28,149371.63375224415,9.35,9.371,9.329,9.3416,149371.6338
2008-01-04 15:50:00,22.27,22.3,22.22,22.22,288509.8743267504,9.3374,9.35,9.3164,9.3164,288509.8743
2008-01-07 09:30:00,22.31,22.35,22.04,22.07,111131.05924596048,9.3542,9.371,9.241,9.2536,111131.0592
2008-01-07 09:40:00,22.07,22.24,22.04,22.13,213105.92459605023,9.2536,9.3248,9.241,9.2787,213105.9246
2008-01-07 09:50:00,22.11,22.19,22.06,22.16,145601.43626570914,9.2703,9.3039,9.2494,9.2913,145601.4363
2008-01-07 10:00:00,22.15,22.18,22.1,22.15,113105.92459605026,9.2871,9.2997,9.2661,9.2871,113105.9246
2008-01-07 10:10:00,22.12,22.18,22.1,22.1,159784.56014362656,9.2745,9.2997,9.2661,9.2661,159784.5601
2008-01-07 10:20:00,22.1,22.2,22.07,22.17,308976.6606822262,9.2661,9.3081,9.2536,9.2955,308976.6607
2008-01-07 10:30:00,22.17,22.2,22.1,22.12,148114.90125673247,9.2955,9.3081,9.2661,9.2745,148114.9013
2008-01-07 10:40:00,22.12,22.14,22.09,22.09,157450.62836624772,9.2745,9.2829,9.2619,9.2619,157450.6284
2008-01-07 10:50:00,22.09,22.14,22.09,22.12,144883.30341113103,9.2619,9.2829,9.2619,9.2745,144883.3034
2008-01-07 11:00:00,22.13,22.14,22.11,22.14,75583.4829443447,9.2787,9.2829,9.2703,9.2829,75583.4829
2008-01-07 11:10:00,22.14,22.16,22.12,22.13,120825.8527827648,9.2829,9.2913,9.2745,9.2787,120825.8528
2008-01-07 11:20:00,22.14,22.16,22.11,22.14,162477.5583482944,9.2829,9.2913,9.2703,9.2829,162477.5583
2008-01-07 11:30:00,22.13,22.15,22.11,22.12,111131.05924596048,9.2787,9.2871,9.2703,9.2745,111131.0592
2008-01-07 11:40:00,22.11,22.15,22.11,22.11,73070.01795332135,9.2703,9.2871,9.2703,9.2703,73070.018
2008-01-07 11:50:00,22.12,22.16,22.07,22.1,158886.89407540392,9.2745,9.2913,9.2536,9.2661,158886.8941
2008-01-07 12:00:00,22.1,22.13,22.01,22.01,151166.9658886894,9.2661,9.2787,9.2284,9.2284,151166.9659
2008-01-07 12:10:00,22.01,22.05,21.97,22.02,112387.79174147216,9.2284,9.2452,9.2116,9.2326,112387.7917
2008-01-07 12:20:00,22.02,22.03,21.96,22.01,119569.12028725311,9.2326,9.2368,9.2074,9.2284,119569.1203
2008-01-07 12:30:00,22.01,22.09,22.01,22.08,91741.47217235187,9.2284,9.2619,9.2284,9.2577,91741.4722
2008-01-07 12:40:00,22.09,22.1,22.0,22.01,109515.26032315976,9.2619,9.2661,9.2242,9.2284,109515.2603
2008-01-07 12:50:00,22.0,22.02,21.96,22.0,108797.12746858168,9.2242,9.2326,9.2074,9.2242,108797.1275
2008-01-07 13:00:00,22.0,22.0,21.89,21.9,138779.1741472172,9.2242,9.2242,9.1781,9.1823,138779.1741
2008-01-07 13:10:00,21.9,21.98,21.83,21.96,166427.28904847393,9.1823,9.2158,9.1529,9.2074,166427.289
2008-01-07 13:20:00,21.96,21.97,21.89,21.94,106283.66247755832,9.2074,9.2116,9.1781,9.199,106283.6625
2008-01-07 13:30:00,21.93,21.95,21.89,21.9,50269.29982046678,9.1949,9.2032,9.1781,9.1823,50269.2998
2008-01-07 13:40:00,21.9,21.9,21.73,21.75,121903.05206463192,9.1823,9.1823,9.111,9.1194,121903.0521
2008-01-07 13:50:00,21.75,21.78,21.73,21.77,96768.40215439854,9.1194,9.132,9.111,9.1278,96768.4022
2008-01-07 14:00:00,21.77,21.78,21.68,21.69,90305.20646319567,9.1278,9.132,9.09,9.0942,90305.2065
2008-01-07 14:10:00,21.69,21.7,21.52,21.54,184739.67684021543,9.0942,9.0984,9.0229,9.0313,184739.6768
2008-01-07 14:20:00,21.56,21.56,21.47,21.48,179353.6804308797,9.0397,9.0397,9.002,9.0062,179353.6804
2008-01-07 14:30:00,21.49,21.59,21.47,21.57,117414.72172351884,9.0104,9.0523,9.002,9.0439,117414.7217
2008-01-07 14:40:00,21.58,21.61,21.56,21.57,188150.80789946136,9.0481,9.0607,9.0397,9.0439,188150.8079
2008-01-07 14:50:00,21.57,21.59,21.52,21.58,94793.53680430878,9.0439,9.0523,9.0229,9.0481,94793.5368
2008-01-07 15:00:00,21.58,21.61,21.56,21.57,151166.9658886894,9.0481,9.0607,9.0397,9.0439,151166.9659
2008-01-07 15:10:00,21.58,22.05,21.51,21.59,213644.52423698385,9.0481,9.2452,9.0188,9.0523,213644.5242
2008-01-07 15:20:00,21.59,21.6,21.5,21.5,148114.90125673247,9.0523,9.0565,9.0146,9.0146,148114.9013
2008-01-07 15:30:00,21.5,21.52,21.46,21.46,126211.84919210052,9.0146,9.0229,8.9978,8.9978,126211.8492
2008-01-07 15:40:00,21.46,21.54,21.39,21.52,184560.14362657088,8.9978,9.0313,8.9684,9.0229,184560.1436
2008-01-07 15:50:00,21.52,21.61,21.49,21.52,312028.7253141831,9.0229,9.0607,9.0104,9.0229,312028.7253
2008-01-08 09:30:00,21.57,21.57,21.28,21.53,74326.75044883302,9.0439,9.0439,8.9223,9.0271,74326.7504
2008-01-08 09:40:00,21.53,21.62,21.49,21.6,82405.7450628366,9.0271,9.0649,9.0104,9.0565,82405.7451
2008-01-08 09:50:00,21.6,21.76,21.59,21.74,96229.80251346498,9.0565,9.1236,9.0523,9.1152,96229.8025
2008-01-08 10:00:00,21.74,21.82,21.69,21.8,116157.98922800717,9.1152,9.1487,9.0942,9.1403,116157.9892
2008-01-08 10:10:00,21.8,21.93,21.8,21.87,146319.56912028723,9.1403,9.1949,9.1403,9.1697,146319.5691
2008-01-08 10:20:00,21.86,21.87,21.8,21.8,105565.52962298023,9.1655,9.1697,9.1403,9.1403,105565.5296
2008-01-08 10:30:00,21.8,21.8,21.76,21.77,92100.53859964092,9.1403,9.1403,9.1236,9.1278,92100.5386
2008-01-08 10:40:00,21.77,21.8,21.73,21.75,73249.55116696587,9.1278,9.1403,9.111,9.1194,73249.5512
2008-01-08 10:50:00,21.75,21.78,21.71,21.72,128904.84739676838,9.1194,9.132,9.1026,9.1068,128904.8474
2008-01-08 11:00:00,21.71,21.71,21.63,21.64,61041.29263913823,9.1026,9.1026,9.0691,9.0733,61041.2926
2008-01-08 11:10:00,21.64,21.64,21.51,21.52,74865.3500897666,9.0733,9.0733,9.0188,9.0229,74865.3501
2008-01-08 11:20:00,21.51,21.53,21.48,21.49,75403.94973070017,9.0188,9.0271,9.0062,9.0104,75403.9497
2008-01-08 11:30:00,21.48,21.54,21.45,21.53,244524.236983842,9.0062,9.0313,8.9936,9.0271,244524.237
2008-01-08 11:40:00,21.53,21.54,21.39,21.43,246858.1687612208,9.0271,9.0313,8.9684,8.9852,246858.1688
2008-01-08 11:50:00,21.42,21.49,21.41,21.48,51885.098743267496,8.981,9.0104,8.9768,9.0062,51885.0987
2008-01-08 12:00:00,21.48,21.48,21.41,21.47,52064.63195691202,9.0062,9.0062,8.9768,9.002,52064.632
2008-01-08 12:10:00,21.47,21.53,21.46,21.52,51346.49910233392,9.002,9.0271,8.9978,9.0229,51346.4991
2008-01-08 12:20:00,21.52,21.58,21.5,21.57,55296.22980251346,9.0229,9.0481,9.0146,9.0439,55296.2298
2008-01-08 12:30:00,21.57,21.58,21.48,21.51,74326.75044883302,9.0439,9.0481,9.0062,9.0188,74326.7504
2008-01-08 12:40:00,21.52,21.53,21.44,21.48,92998.20466786354,9.0229,9.0271,8.9894,9.0062,92998.2047
2008-01-08 12:50:00,21.48,21.53,21.48,21.48,51885.098743267496,9.0062,9.0271,9.0062,9.0062,51885.0987
2008-01-08 13:00:00,21.47,21.56,21.43,21.55,46858.16876122082,9.002,9.0397,8.9852,9.0355,46858.1688
2008-01-08 13:10:00,21.55,21.59,21.54,21.56,38958.70736086175,9.0355,9.0523,9.0313,9.0397,38958.7074
2008-01-08 13:20:00,21.55,21.62,21.51,21.61,72351.88509874325,9.0355,9.0649,9.0188,9.0607,72351.8851
2008-01-08 13:30:00,21.61,21.63,21.6,21.61,68043.08797127468,9.0607,9.0691,9.0565,9.0607,68043.088
2008-01-08 13:40:00,21.62,21.68,21.61,21.67,52962.298025134645,9.0649,9.09,9.0607,9.0858,52962.298
2008-01-08 13:50:00,21.66,21.72,21.64,21.72,63913.82405745062,9.0816,9.1068,9.0733,9.1068,63913.8241
2008-01-08 14:00:00,21.71,21.72,21.66,21.7,56193.89587073608,9.1026,9.1068,9.0816,9.0984,56193.8959
2008-01-08 14:10:00,21.7,21.73,21.69,21.73,54578.09694793536,9.0984,9.111,9.0942,9.111,54578.0969
2008-01-08 14:20:00,21.73,21.83,21.73,21.79,466427.2890484739,9.111,9.1529,9.111,9.1362,466427.289
2008-01-08 14:30:00,21.79,21.82,21.76,21.76,60682.22621184919,9.1362,9.1487,9.1236,9.1236,60682.2262
2008-01-08 14:40:00,21.76,21.77,21.61,21.62,68761.22082585277,9.1236,9.1278,9.0607,9.0649,68761.2208
2008-01-08 14:50:00,21.62,21.64,21.59,21.6,101436.2657091562,9.0649,9.0733,9.0523,9.0565,101436.2657
2008-01-08 15:00:00,21.61,21.66,21.58,21.61,138240.57450628365,9.0607,9.0816,9.0481,9.0607,138240.5745
2008-01-08 15:10:00,21.61,21.62,21.47,21.47,138958.70736086174,9.0607,9.0649,9.002,9.002,138958.7074
2008-01-08 15:20:00,21.47,21.47,21.38,21.39,109874.32675044882,9.002,9.002,8.9642,8.9684,109874.3268
2008-01-08 15:30:00,21.38,21.48,21.37,21.43,107540.39497307,8.9642,9.0062,8.9601,8.9852,107540.395
2008-01-08 15:40:00,21.42,21.44,21.28,21.29,106104.1292639138,8.981,8.9894,8.9223,8.9265,106104.1293
2008-01-08 15:50:00,21.29,21.31,21.16,21.23,225852.78276481145,8.9265,8.9349,8.872,8.9014,225852.7828
2008-01-09 09:30:00,21.08,21.22,21.02,21.19,49012.56732495511,8.8385,8.8972,8.8133,8.8846,49012.5673
2008-01-09 09:40:00,21.19,21.36,21.1,21.34,89228.00718132853,8.8846,8.9559,8.8469,8.9475,89228.0072
2008-01-09 09:50:00,21.35,21.39,21.25,21.31,43806.10412926391,8.9517,8.9684,8.9097,8.9349,43806.1041
2008-01-09 10:00:00,21.29,21.47,21.29,21.42,57450.62836624775,8.9265,9.002,8.9265,8.981,57450.6284
2008-01-09 10:10:00,21.42,21.47,21.33,21.33,87432.67504488329,8.981,9.002,8.9433,8.9433,87432.675
2008-01-09 10:20:00,21.33,21.33,21.26,21.29,35008.97666068222,8.9433,8.9433,8.9139,8.9265,35008.9767
2008-01-09 10:30:00,21.28,21.32,21.23,21.23,44524.236983842005,8.9223,8.9391,8.9014,8.9014,44524.237
2008-01-09 10:40:00,21.24,21.33,21.23,21.32,50089.76660682225,8.9055,8.9433,8.9014,8.9391,50089.7666
2008-01-09 10:50:00,21.32,21.44,21.25,21.4,119928.18671454216,8.9391,8.9894,8.9097,8.9726,119928.1867
2008-01-09 11:00:00,21.41,21.46,21.36,21.37,183303.41113105923,8.9768,8.9978,8.9559,8.9601,183303.4111
2008-01-09 11:10:00,21.33,21.35,21.26,21.27,43447.037701974856,8.9433,8.9517,8.9139,8.9181,43447.0377
2008-01-09 11:20:00,21.27,21.29,21.24,21.25,40394.97307001795,8.9181,8.9265,8.9055,8.9097,40394.9731
2008-01-09 11:30:00,21.26,21.29,21.24,21.29,53500.89766606822,8.9139,8.9265,8.9055,8.9265,53500.8977
2008-01-09 11:40:00,21.29,21.37,21.28,21.34,71454.21903052063,8.9265,8.9601,8.9223,8.9475,71454.219
2008-01-09 11:50:00,21.34,21.37,21.29,21.35,88509.87432675043,8.9475,8.9601,8.9265,8.9517,88509.8743
2008-01-09 12:00:00,21.34,21.34,21.27,21.32,49012.56732495511,8.9475,8.9475,8.9181,8.9391,49012.5673
2008-01-09 12:10:00,21.32,21.34,21.27,21.34,36983.84201077199,8.9391,8.9475,8.9181,8.9475,36983.842
2008-01-09 12:20:00,21.34,21.37,21.28,21.36,39497.30700179533,8.9475,8.9601,8.9223,8.9559,39497.307
2008-01-09 12:30:00,21.35,21.35,21.28,21.28,35008.97666068222,8.9517,8.9517,8.9223,8.9223,35008.9767
2008-01-09 12:40:00,21.29,21.33,21.28,21.33,42908.438061041285,8.9265,8.9433,8.9223,8.9433,42908.4381
2008-01-09 12:50:00,21.33,21.36,21.28,21.36,36086.175942549366,8.9433,8.9559,8.9223,8.9559,36086.1759
2008-01-09 13:00:00,21.34,21.34,21.26,21.27,25852.782764811487,8.9475,8.9475,8.9139,8.9181,25852.7828
2008-01-09 13:10:00,21.27,21.31,21.19,21.24,34111.3105924596,8.9181,8.9349,8.8846,8.9055,34111.3106
2008-01-09 13:20:00,21.24,21.28,21.23,21.24,30161.579892280068,8.9055,8.9223,8.9014,8.9055,30161.5799
2008-01-09 13:30:00,21.24,21.27,21.15,21.2,32136.445242369835,8.9055,8.9181,8.8678,8.8888,32136.4452
2008-01-09 13:40:00,21.19,21.21,21.09,21.1,34649.91023339317,8.8846,8.893,8.8427,8.8469,34649.9102
2008-01-09 13:50:00,21.09,21.13,21.07,21.1,30879.712746858164,8.8427,8.8594,8.8343,8.8469,30879.7127
2008-01-09 14:00:00,21.1,21.12,21.03,21.08,36086.175942549366,8.8469,8.8552,8.8175,8.8385,36086.1759
2008-01-09 14:10:00,21.05,21.12,21.0,21.04,56193.89587073608,8.8259,8.8552,8.8049,8.8217,56193.8959
2008-01-09 14:20:00,21.02,21.08,21.0,21.08,31597.84560143626,8.8133,8.8385,8.8049,8.8385,31597.8456
2008-01-09 14:30:00,21.08,21.13,21.07,21.12,59066.427289048464,8.8385,8.8594,8.8343,8.8552,59066.4273
2008-01-09 14:40:00,21.11,21.2,21.07,21.19,69658.88689407539,8.851,8.8888,8.8343,8.8846,69658.8869
2008-01-09 14:50:00,21.19,21.27,21.19,21.24,89766.60682226211,8.8846,8.9181,8.8846,8.9055,89766.6068
2008-01-09 15:00:00,21.26,21.38,21.24,21.36,121723.5188509874,8.9139,8.9642,8.9055,8.9559,121723.5189
2008-01-09 15:10:00,21.36,21.38,21.28,21.33,82944.34470377018,8.9559,8.9642,8.9223,8.9433,82944.3447
2008-01-09 15:20:00,21.33,21.35,21.25,21.27,71813.28545780969,8.9433,8.9517,8.9097,8.9181,71813.2855
2008-01-09 15:30:00,21.27,21.28,21.18,21.28,183123.8779174147,8.9181,8.9223,8.8804,8.9223,183123.8779
2008-01-09 15:40:00,21.27,21.34,21.27,21.28,122262.118491921,8.9181,8.9475,8.9181,8.9223,122262.1185
2008-01-09 15:50:00,21.28,21.37,21.26,21.35,68940.7540394973,8.9223,8.9601,8.9139,8.9517,68940.754
2008-01-10 09:30:00,21.19,21.47,21.19,21.45,27109.515260323155,8.8846,9.002,8.8846,8.9936,27109.5153
2008-01-10 09:40:00,21.44,21.46,21.33,21.41,28904.8473967684,8.9894,8.9978,8.9433,8.9768,28904.8474
2008-01-10 09:50:00,21.41,21.48,21.39,21.44,32854.57809694793,8.9768,9.0062,8.9684,8.9894,32854.5781
2008-01-10 10:00:00,21.46,21.6,21.44,21.58,57091.5619389587,8.9978,9.0565,8.9894,9.0481,57091.5619
2008-01-10 10:10:00,21.56,21.63,21.56,21.62,58348.294434470365,9.0397,9.0691,9.0397,9.0649,58348.2944
2008-01-10 10:20:00,21.62,21.62,21.56,21.56,41472.17235188509,9.0649,9.0649,9.0397,9.0397,41472.1724
2008-01-10 10:30:00,21.57,21.63,21.55,21.56,64272.89048473967,9.0439,9.0691,9.0355,9.0397,64272.8905
2008-01-10 10:40:00,21.56,21.57,21.54,21.56,61759.42549371633,9.0397,9.0439,9.0313,9.0397,61759.4255
2008-01-10 10:50:00,21.56,21.59,21.55,21.55,61220.82585278276,9.0397,9.0523,9.0355,9.0355,61220.8259
2008-01-10 11:00:00,21.55,21.55,21.41,21.42,54039.49730700179,9.0355,9.0355,8.9768,8.981,54039.4973
2008-01-10 11:10:00,21.43,21.47,21.39,21.42,64272.89048473967,8.9852,9.002,8.9684,8.981,64272.8905
2008-01-10 11:20:00,21.41,21.44,21.39,21.42,20825.852782764807,8.9768,8.9894,8.9684,8.981,20825.8528
2008-01-10 11:30:00,21.42,21.43,21.35,21.37,29084.38061041292,8.981,8.9852,8.9517,8.9601,29084.3806
2008-01-10 11:40:00,21.36,21.37,21.32,21.37,22621.18491921005,8.9559,8.9601,8.9391,8.9601,22621.1849
2008-01-10 11:50:00,21.37,21.39,21.33,21.34,18491.921005386,8.9601,8.9684,8.9433,8.9475,18491.921
2008-01-10 12:00:00,21.34,21.34,21.27,21.28,26032.31597845601,8.9475,8.9475,8.9181,8.9223,26032.316
2008-01-10 12:10:00,21.3,21.42,21.27,21.35,50089.76660682225,8.9307,8.981,8.9181,8.9517,50089.7666
2008-01-10 12:20:00,21.37,21.44,21.36,21.37,171454.21903052062,8.9601,8.9894,8.9559,8.9601,171454.219
2008-01-10 12:30:00,21.36,21.41,21.34,21.36,67684.02154398563,8.9559,8.9768,8.9475,8.9559,67684.0215
2008-01-10 12:40:00,21.36,21.36,21.32,21.32,34470.37701974865,8.9559,8.9559,8.9391,8.9391,34470.377
2008-01-10 12:50:00,21.32,21.42,21.31,21.41,48114.90125673249,8.9391,8.981,8.9349,8.9768,48114.9013
2008-01-10 13:00:00,21.38,21.41,21.36,21.39,36983.84201077199,8.9642,8.9768,8.9559,8.9684,36983.842
2008-01-10 13:10:00,21.39,21.39,21.24,21.29,92459.60502692996,8.9684,8.9684,8.9055,8.9265,92459.605
2008-01-10 13:20:00,21.32,21.38,21.3,21.36,22441.651705565528,8.9391,8.9642,8.9307,8.9559,22441.6517
2008-01-10 13:30:00,21.38,21.38,21.28,21.32,95691.2028725314,8.9642,8.9642,8.9223,8.9391,95691.2029
2008-01-10 13:40:00,21.31,21.35,21.29,21.34,24775.58348294434,8.9349,8.9517,8.9265,8.9475,24775.5835
2008-01-10 13:50:00,21.35,21.36,21.29,21.34,61041.29263913823,8.9517,8.9559,8.9265,8.9475,61041.2926
2008-01-10 14:00:00,21.35,21.36,21.31,21.31,41651.70556552961,8.9517,8.9559,8.9349,8.9349,41651.7056
2008-01-10 14:10:00,21.32,21.38,21.29,21.38,83303.41113105923,8.9391,8.9642,8.9265,8.9642,83303.4111
2008-01-10 14:20:00,21.38,21.4,21.34,21.36,26929.98204667864,8.9642,8.9726,8.9475,8.9559,26929.982
2008-01-10 14:30:00,21.36,21.4,21.29,21.38,134290.84380610412,8.9559,8.9726,8.9265,8.9642,134290.8438
2008-01-10 14:40:00,21.39,21.39,21.33,21.34,112387.79174147216,8.9684,8.9684,8.9433,8.9475,112387.7917
2008-01-10 14:50:00,21.35,21.37,21.33,21.34,80430.87971274684,8.9517,8.9601,8.9433,8.9475,80430.8797
2008-01-10 15:00:00,21.36,21.39,21.32,21.39,136983.84201077197,8.9559,8.9684,8.9391,8.9684,136983.842
2008-01-10 15:10:00,21.38,21.39,21.24,21.26,123159.7845601436,8.9642,8.9684,8.9055,8.9139,123159.7846
2008-01-10 15:20:00,21.26,21.27,21.19,21.22,126570.91561938956,8.9139,8.9181,8.8846,8.8972,126570.9156
2008-01-10 15:30:00,21.23,21.25,21.1,21.16,228007.18132854576,8.9014,8.9097,8.8469,8.872,228007.1813
2008-01-10 15:40:00,21.14,21.18,20.99,21.0,201974.86535008973,8.8636,8.8804,8.8007,8.8049,201974.8654
2008-01-10 15:50:00,21.0,21.14,20.94,20.99,635188.5098743266,8.8049,8.8636,8.7798,8.8007,635188.5099
2008-01-11 09:30:00,20.8,21.05,20.8,21.01,61041.29263913823,8.7211,8.8259,8.7211,8.8091,61041.2926
2008-01-11 09:40:00,21.01,21.15,20.98,21.09,137522.44165170554,8.8091,8.8678,8.7965,8.8427,137522.4417
2008-01-11 09:50:00,21.1,21.11,20.97,21.01,106463.19569120284,8.8469,8.851,8.7923,8.8091,106463.1957
2008-01-11 10:00:00,20.99,21.0,20.92,20.94,43985.637342908434,8.8007,8.8049,8.7714,8.7798,43985.6373
2008-01-11 10:10:00,20.94,21.0,20.88,20.88,31238.779174147214,8.7798,8.8049,8.7546,8.7546,31238.7792
2008-01-11 10:20:00,20.87,21.0,20.83,20.87,87073.60861759425,8.7504,8.8049,8.7336,8.7504,87073.6086
2008-01-11 10:30:00,20.86,20.94,20.8,20.94,49192.10053859963,8.7462,8.7798,8.7211,8.7798,49192.1005
2008-01-11 10:40:00,20.94,20.97,20.88,20.97,42549.37163375224,8.7798,8.7923,8.7546,8.7923,42549.3716
2008-01-11 10:50:00,20.96,21.04,20.96,20.99,33931.77737881507,8.7882,8.8217,8.7882,8.8007,33931.7774
2008-01-11 11:00:00,21.0,21.02,20.96,21.02,29263.913824057447,8.8049,8.8133,8.7882,8.8133,29263.9138
2008-01-11 11:10:00,21.03,21.04,20.78,20.83,125852.78276481148,8.8175,8.8217,8.7127,8.7336,125852.7828
2008-01-11 11:20:00,20.83,20.85,20.7,20.75,150807.89946140035,8.7336,8.742,8.6791,8.7001,150807.8995
2008-01-11 11:30:00,20.75,20.89,20.75,20.84,161041.2926391382,8.7001,8.7588,8.7001,8.7378,161041.2926
2008-01-11 11:40:00,20.84,20.84,20.75,20.8,44883.303411131055,8.7378,8.7378,8.7001,8.7211,44883.3034
2008-01-11 11:50:00,20.79,20.83,20.78,20.78,59425.49371633752,8.7169,8.7336,8.7127,8.7127,59425.4937
2008-01-11 12:00:00,20.78,20.79,20.71,20.71,80071.8132854578,8.7127,8.7169,8.6833,8.6833,80071.8133
2008-01-11 12:10:00,20.72,20.74,20.65,20.65,58707.360861759415,8.6875,8.6959,8.6582,8.6582,58707.3609
2008-01-11 12:20:00,20.65,20.65,20.56,20.63,65888.68940754038,8.6582,8.6582,8.6204,8.6498,65888.6894
2008-01-11 12:30:00,20.62,20.69,20.6,20.64,64272.89048473967,8.6456,8.6749,8.6372,8.654,64272.8905
2008-01-11 12:40:00,20.65,20.73,20.65,20.72,66965.88868940753,8.6582,8.6917,8.6582,8.6875,66965.8887
2008-01-11 12:50:00,20.72,20.85,20.68,20.85,434470.3770197486,8.6875,8.742,8.6708,8.742,434470.377
2008-01-11 13:00:00,20.84,20.86,20.61,20.74,67504.4883303411,8.7378,8.7462,8.6414,8.6959,67504.4883
2008-01-11 13:10:00,20.73,20.76,20.71,20.76,50269.29982046678,8.6917,8.7043,8.6833,8.7043,50269.2998
2008-01-11 13:20:00,20.75,20.8,20.71,20.75,55834.82944344703,8.7001,8.7211,8.6833,8.7001,55834.8294
2008-01-11 13:30:00,20.75,20.75,20.72,20.72,50269.29982046678,8.7001,8.7001,8.6875,8.6875,50269.2998
2008-01-11 13:40:00,20.74,20.79,20.71,20.73,452423.698384201,8.6959,8.7169,8.6833,8.6917,452423.6984
2008-01-11 13:50:00,20.73,20.78,20.72,20.72,38958.70736086175,8.6917,8.7127,8.6875,8.6875,38958.7074
2008-01-11 14:00:00,20.73,20.78,20.72,20.77,80251.34649910232,8.6917,8.7127,8.6875,8.7085,80251.3465
2008-01-11 14:10:00,20.77,20.87,20.77,20.84,59245.960502692986,8.7085,8.7504,8.7085,8.7378,59245.9605
2008-01-11 14:20:00,20.84,20.86,20.82,20.84,34649.91023339317,8.7378,8.7462,8.7295,8.7378,34649.9102
2008-01-11 14:30:00,20.84,20.86,20.8,20.82,195870.73608617592,8.7378,8.7462,8.7211,8.7295,195870.7361
2008-01-11 14:40:00,20.82,20.83,20.74,20.74,40933.57271095152,8.7295,8.7336,8.6959,8.6959,40933.5727
2008-01-11 14:50:00,20.74,20.82,20.72,20.8,439317.7737881508,8.6959,8.7295,8.6875,8.7211,439317.7738
2008-01-11 15:00:00,20.8,20.8,20.72,20.74,47755.83482944344,8.7211,8.7211,8.6875,8.6959,47755.8348
2008-01-11 15:10:00,20.73,20.76,20.7,20.73,66606.82226211848,8.6917,8.7043,8.6791,8.6917,66606.8223
2008-01-11 15:20:00,20.73,20.8,20.72,20.79,61938.95870736085,8.6917,8.7211,8.6875,8.7169,61938.9587
2008-01-11 15:30:00,20.77,20.82,20.73,20.8,70736.08617594253,8.7085,8.7295,8.6917,8.7211,70736.0862
2008-01-11 15:40:00,20.82,20.82,20.7,20.74,121903.05206463192,8.7295,8.7295,8.6791,8.6959,121903.0521
2008-01-11 15:50:00,20.75,20.78,20.72,20.75,134111.31059245957,8.7001,8.7127,8.6875,8.7001,134111.3106
2008-01-14 09:30:00,20.9,20.9,20.71,20.78,46140.03590664272,8.763,8.763,8.6833,8.7127,46140.0359
2008-01-14 09:40:00,20.78,20.78,20.61,20.66,55296.22980251346,8.7127,8.7127,8.6414,8.6624,55296.2298
2008-01-14 09:50:00,20.66,20.68,20.5,20.64,252244.1651705565,8.6624,8.6708,8.5953,8.654,252244.1652
2008-01-14 10:00:00,20.66,20.66,20.6,20.62,62298.0251346499,8.6624,8.6624,8.6372,8.6456,62298.0251
2008-01-14 10:10:00,20.62,20.72,20.62,20.68,67684.02154398563,8.6456,8.6875,8.6456,8.6708,67684.0215
2008-01-14 10:20:00,20.68,20.68,20.56,20.59,77378.81508078994,8.6708,8.6708,8.6204,8.633,77378.8151
2008-01-14 10:30:00,20.6,20.63,20.52,20.6,71992.81867145421,8.6372,8.6498,8.6037,8.6372,71992.8187
2008-01-14 10:40:00,20.6,20.61,20.53,20.6,54578.09694793536,8.6372,8.6414,8.6079,8.6372,54578.0969
2008-01-14 10:50:00,20.6,20.6,20.5,20.54,121723.5188509874,8.6372,8.6372,8.5953,8.6121,121723.5189
2008-01-14 11:00:00,20.54,20.58,20.45,20.55,98563.7342908438,8.6121,8.6288,8.5743,8.6162,98563.7343
2008-01-14 11:10:00,20.55,20.59,20.54,20.56,35368.043087971266,8.6162,8.633,8.6121,8.6204,35368.0431
2008-01-14 11:20:00,20.56,20.57,20.53,20.53,62477.55834829443,8.6204,8.6246,8.6079,8.6079,62477.5583
2008-01-14 11:30:00,20.54,20.54,20.5,20.5,48653.50089766606,8.6121,8.6121,8.5953,8.5953,48653.5009
2008-01-14 11:40:00,20.51,20.58,20.45,20.45,274865.3500897665,8.5995,8.6288,8.5743,8.5743,274865.3501
2008-01-14 11:50:00,20.45,20.48,20.42,20.42,21723.518850987428,8.5743,8.5869,8.5617,8.5617,21723.5189
2008-01-14 12:00:00,20.43,20.44,20.4,20.43,36624.77558348294,8.5659,8.5701,8.5534,8.5659,36624.7756
2008-01-14 12:10:00,20.42,20.44,20.4,20.43,40394.97307001795,8.5617,8.5701,8.5534,8.5659,40394.9731
2008-01-14 12:20:00,20.42,20.49,20.41,20.49,23518.85098743267,8.5617,8.5911,8.5575,8.5911,23518.851
2008-01-14 12:30:00,20.48,20.5,20.47,20.47,22800.71813285457,8.5869,8.5953,8.5827,8.5827,22800.7181
2008-01-14 12:40:00,20.49,20.5,20.41,20.44,33393.1777378815,8.5911,8.5953,8.5575,8.5701,33393.1777
2008-01-14 12:50:00,20.45,20.49,20.43,20.48,20466.78635547576,8.5743,8.5911,8.5659,8.5869,20466.7864
2008-01-14 13:00:00,20.49,20.54,20.48,20.54,17953.321364452422,8.5911,8.6121,8.5869,8.6121,17953.3214
2008-01-14 13:10:00,20.54,20.54,20.51,20.53,15439.856373429082,8.6121,8.6121,8.5995,8.6079,15439.8564
2008-01-14 13:20:00,20.54,20.55,20.5,20.51,25134.64991023339,8.6121,8.6162,8.5953,8.5995,25134.6499
2008-01-14 13:30:00,20.5,20.58,20.5,20.58,23518.85098743267,8.5953,8.6288,8.5953,8.6288,23518.851
2008-01-14 13:40:00,20.58,20.61,20.56,20.59,18671.45421903052,8.6288,8.6414,8.6204,8.633,18671.4542
2008-01-14 13:50:00,20.56,20.58,20.48,20.58,61400.35906642728,8.6204,8.6288,8.5869,8.6288,61400.3591
2008-01-14 14:00:00,20.56,20.6,20.55,20.59,17953.321364452422,8.6204,8.6372,8.6162,8.633,17953.3214
2008-01-14 14:10:00,20.6,20.6,20.55,20.56,25852.782764811487,8.6372,8.6372,8.6162,8.6204,25852.7828
2008-01-14 14:20:00,20.57,20.6,20.54,20.56,24057.450628366245,8.6246,8.6372,8.6121,8.6204,24057.4506
2008-01-14 14:30:00,20.56,20.68,20.56,20.65,48294.43447037701,8.6204,8.6708,8.6204,8.6582,48294.4345
2008-01-14 14:40:00,20.65,20.66,20.6,20.64,27827.64811490125,8.6582,8.6624,8.6372,8.654,27827.6481
2008-01-14 14:50:00,20.63,20.81,20.58,20.8,441113.105924596,8.6498,8.7253,8.6288,8.7211,441113.1059
2008-01-14 15:00:00,20.8,21.28,20.78,21.19,1181508.0789946138,8.7211,8.9223,8.7127,8.8846,1181508.079
2008-01-14 15:10:00,21.2,21.44,21.14,21.3,533393.1777378814,8.8888,8.9894,8.8636,8.9307,533393.1777
2008-01-14 15:20:00,21.3,21.44,21.29,21.42,253321.36445242367,8.9307,8.9894,8.9265,8.981,253321.3645
2008-01-14 15:30:00,21.42,21.43,21.37,21.42,262118.49192100533,8.981,8.9852,8.9601,8.981,262118.4919
2008-01-14 15:40:00,21.42,21.44,21.33,21.4,468761.2208258527,8.981,8.9894,8.9433,8.9726,468761.2208
2008-01-14 15:50:00,21.39,21.53,21.39,21.47,699820.4667863554,8.9684,9.0271,8.9684,9.002,699820.4668
2008-01-15 09:30:00,21.22,21.22,20.95,21.05,141292.63913824054,8.8972,8.8972,8.784,8.8259,141292.6391
2008-01-15 09:40:00,21.05,21.05,20.83,20.93,131418.31238779172,8.8259,8.8259,8.7336,8.7756,131418.3124
2008-01-15 09:50:00,20.93,21.0,20.93,20.97,123698.38420107718,8.7756,8.8049,8.7756,8.7923,123698.3842
2008-01-15 10:00:00,20.98,21.0,20.93,20.98,205565.52962298025,8.7965,8.8049,8.7756,8.7965,205565.5296
2008-01-15 10:10:00,20.98,20.99,20.88,20.89,213285.45780969475,8.7965,8.8007,8.7546,8.7588,213285.4578
2008-01-15 10:20:00,20.89,20.9,20.85,20.87,232854.5780969479,8.7588,8.763,8.742,8.7504,232854.5781
2008-01-15 10:30:00,20.87,20.88,20.83,20.86,266786.355475763,8.7504,8.7546,8.7336,8.7462,266786.3555
2008-01-15 10:40:00,20.86,20.88,20.8,20.82,193716.3375224416,8.7462,8.7546,8.7211,8.7295,193716.3375
2008-01-15 10:50:00,20.82,20.88,20.8,20.86,119389.5870736086,8.7295,8.7546,8.7211,8.7462,119389.5871
2008-01-15 11:00:00,20.86,20.88,20.84,20.84,158707.3608617594,8.7462,8.7546,8.7378,8.7378,158707.3609
2008-01-15 11:10:00,20.83,20.86,20.79,20.79,95691.2028725314,8.7336,8.7462,8.7169,8.7169,95691.2029
2008-01-15 11:20:00,20.79,20.8,20.75,20.77,76122.08258527826,8.7169,8.7211,8.7001,8.7085,76122.0826
2008-01-15 11:30:00,20.76,20.76,20.71,20.71,153500.8976660682,8.7043,8.7043,8.6833,8.6833,153500.8977
2008-01-15 11:40:00,20.72,20.73,20.61,20.61,120825.8527827648,8.6875,8.6917,8.6414,8.6414,120825.8528
2008-01-15 11:50:00,20.63,20.68,20.61,20.66,42549.37163375224,8.6498,8.6708,8.6414,8.6624,42549.3716
2008-01-15 12:00:00,20.68,20.68,20.63,20.64,50448.8330341113,8.6708,8.6708,8.6498,8.654,50448.833
2008-01-15 12:10:00,20.64,20.66,20.58,20.62,49012.56732495511,8.654,8.6624,8.6288,8.6456,49012.5673
2008-01-15 12:20:00,20.62,20.65,20.59,20.62,40933.57271095152,8.6456,8.6582,8.633,8.6456,40933.5727
2008-01-15 12:30:00,20.63,20.65,20.61,20.61,43806.10412926391,8.6498,8.6582,8.6414,8.6414,43806.1041
2008-01-15 12:40:00,20.61,20.63,20.57,20.6,42728.90484739676,8.6414,8.6498,8.6246,8.6372,42728.9048
2008-01-15 12:50:00,20.6,20.66,20.6,20.66,42190.30520646319,8.6372,8.6624,8.6372,8.6624,42190.3052
2008-01-15 13:00:00,20.65,20.73,20.64,20.71,49371.63375224416,8.6582,8.6917,8.654,8.6833,49371.6338
2008-01-15 13:10:00,20.71,20.78,20.69,20.76,52962.298025134645,8.6833,8.7127,8.6749,8.7043,52962.298
2008-01-15 13:20:00,20.76,20.78,20.73,20.75,44165.17055655296,8.7043,8.7127,8.6917,8.7001,44165.1706
2008-01-15 13:30:00,20.75,20.75,20.7,20.73,23159.784560143624,8.7001,8.7001,8.6791,8.6917,23159.7846
2008-01-15 13:40:00,20.73,20.74,20.68,20.69,39856.37342908437,8.6917,8.6959,8.6708,8.6749,39856.3734
2008-01-15 13:50:00,20.69,20.73,20.65,20.71,41292.63913824057,8.6749,8.6917,8.6582,8.6833,41292.6391
2008-01-15 14:00:00,20.7,20.7,20.61,20.64,97127.4685816876,8.6791,8.6791,8.6414,8.654,97127.4686
2008-01-15 14:10:00,20.65,20.71,20.63,20.66,56732.49551166965,8.6582,8.6833,8.6498,8.6624,56732.4955
2008-01-15 14:20:00,20.66,20.67,20.62,20.66,73070.01795332135,8.6624,8.6666,8.6456,8.6624,73070.018
2008-01-15 14:30:00,20.65,20.66,20.58,20.63,49730.7001795332,8.6582,8.6624,8.6288,8.6498,49730.7002
2008-01-15 14:40:00,20.64,20.7,20.63,20.66,65170.55655296229,8.654,8.6791,8.6498,8.6624,65170.5566
2008-01-15 14:50:00,20.66,20.7,20.64,20.65,64093.35727109514,8.6624,8.6791,8.654,8.6582,64093.3573
2008-01-15 15:00:00,20.65,20.66,20.58,20.6,47217.23518850987,8.6582,8.6624,8.6288,8.6372,47217.2352
2008-01-15 15:10:00,20.6,20.64,20.58,20.6,134829.4434470377,8.6372,8.654,8.6288,8.6372,134829.4434
2008-01-15 15:20:00,20.6,20.73,20.58,20.7,63016.157989228,8.6372,8.6917,8.6288,8.6791,63016.158
2008-01-15 15:30:00,20.7,20.79,20.65,20.78,110053.85996409334,8.6791,8.7169,8.6582,8.7127,110053.86
2008-01-15 15:40:00,20.78,20.78,20.67,20.68,118671.45421903052,8.7127,8.7127,8.6666,8.6708,118671.4542
2008-01-15 15:50:00,20.67,20.68,20.61,20.63,294614.00359066424,8.6666,8.6708,8.6414,8.6498,294614.0036
2008-01-16 09:30:00,20.55,20.71,20.55,20.69,42369.83842010771,8.6162,8.6833,8.6162,8.6749,42369.8384
2008-01-16 09:40:00,20.67,20.75,20.66,20.71,56912.02872531417,8.6666,8.7001,8.6624,8.6833,56912.0287
2008-01-16 09:50:00,20.71,20.71,20.59,20.59,30700.17953321364,8.6833,8.6833,8.633,8.633,30700.1795
2008-01-16 10:00:00,20.59,20.7,20.58,20.68,65529.62298025133,8.633,8.6791,8.6288,8.6708,65529.623
2008-01-16 10:10:00,20.68,20.68,20.55,20.63,57450.62836624775,8.6708,8.6708,8.6162,8.6498,57450.6284
2008-01-16 10:20:00,20.62,20.74,20.58,20.6,78096.94793536804,8.6456,8.6959,8.6288,8.6372,78096.9479
2008-01-16 10:30:00,20.6,20.65,20.58,20.64,66786.355475763,8.6372,8.6582,8.6288,8.654,66786.3555
2008-01-16 10:40:00,20.64,20.65,20.56,20.58,86355.47576301615,8.654,8.6582,8.6204,8.6288,86355.4758
2008-01-16 10:50:00,20.58,20.63,20.51,20.61,87971.27468581687,8.6288,8.6498,8.5995,8.6414,87971.2747
2008-01-16 11:00:00,20.59,20.59,20.53,20.57,102333.9317773788,8.633,8.633,8.6079,8.6246,102333.9318
2008-01-16 11:10:00,20.56,20.57,20.54,20.55,70556.55296229801,8.6204,8.6246,8.6121,8.6162,70556.553
2008-01-16 11:20:00,20.55,20.69,20.53,20.68,128366.2477558348,8.6162,8.6749,8.6079,8.6708,128366.2478
2008-01-16 11:30:00,20.66,20.68,20.58,20.59,71813.28545780969,8.6624,8.6708,8.6288,8.633,71813.2855
2008-01-16 11:40:00,20.6,20.62,20.58,20.6,41292.63913824057,8.6372,8.6456,8.6288,8.6372,41292.6391
2008-01-16 11:50:00,20.6,20.73,20.59,20.72,84739.67684021543,8.6372,8.6917,8.633,8.6875,84739.6768
2008-01-16 12:00:00,20.7,20.73,20.66,20.69,59605.02692998204,8.6791,8.6917,8.6624,8.6749,59605.0269
2008-01-16 12:10:00,20.7,20.7,20.62,20.65,76122.08258527826,8.6791,8.6791,8.6456,8.6582,76122.0826
2008-01-16 12:20:00,20.65,20.74,20.63,20.73,116876.12208258528,8.6582,8.6959,8.6498,8.6917,116876.1221
2008-01-16 12:30:00,20.73,20.8,20.67,20.7,201615.7989228007,8.6917,8.7211,8.6666,8.6791,201615.7989
2008-01-16 12:40:00,20.71,20.79,20.66,20.78,276122.08258527826,8.6833,8.7169,8.6624,8.7127,276122.0826
2008-01-16 12:50:00,20.77,20.8,20.76,20.79,43626.57091561938,8.7085,8.7211,8.7043,8.7169,43626.5709
2008-01-16 13:00:00,20.78,20.8,20.78,20.78,31418.31238779173,8.7127,8.7211,8.7127,8.7127,31418.3124
2008-01-16 13:10:00,20.78,20.81,20.77,20.79,61938.95870736085,8.7127,8.7253,8.7085,8.7169,61938.9587
2008-01-16 13:20:00,20.79,20.81,20.77,20.79,30879.712746858164,8.7169,8.7253,8.7085,8.7169,30879.7127
2008-01-16 13:30:00,20.79,20.87,20.78,20.84,51166.9658886894,8.7169,8.7504,8.7127,8.7378,51166.9659
2008-01-16 13:40:00,20.82,20.84,20.76,20.76,64452.42369838419,8.7295,8.7378,8.7043,8.7043,64452.4237
2008-01-16 13:50:00,20.77,20.82,20.76,20.8,89228.00718132853,8.7085,8.7295,8.7043,8.7211,89228.0072
2008-01-16 14:00:00,20.81,20.88,20.77,20.87,83303.41113105923,8.7253,8.7546,8.7085,8.7504,83303.4111
2008-01-16 14:10:00,20.87,20.89,20.83,20.86,73429.0843806104,8.7504,8.7588,8.7336,8.7462,73429.0844
2008-01-16 14:20:00,20.85,20.97,20.83,20.97,75942.54937163374,8.742,8.7923,8.7336,8.7923,75942.5494
2008-01-16 14:30:00,20.97,21.08,20.95,21.07,90305.20646319567,8.7923,8.8385,8.784,8.8343,90305.2065
2008-01-16 14:40:00,21.07,21.15,21.04,21.13,159784.56014362656,8.8343,8.8678,8.8217,8.8594,159784.5601
2008-01-16 14:50:00,21.12,21.15,20.98,20.99,154578.09694793535,8.8552,8.8678,8.7965,8.8007,154578.0969
2008-01-16 15:00:00,20.99,20.99,20.88,20.93,158348.29443447036,8.8007,8.8007,8.7546,8.7756,158348.2944
2008-01-16 15:10:00,20.94,20.94,20.84,20.87,239317.7737881508,8.7798,8.7798,8.7378,8.7504,239317.7738
2008-01-16 15:20:00,20.85,20.88,20.82,20.87,140215.4398563734,8.742,8.7546,8.7295,8.7504,140215.4399
2008-01-16 15:30:00,20.89,20.95,20.84,20.86,189228.0071813285,8.7588,8.784,8.7378,8.7462,189228.0072
2008-01-16 15:40:00,20.86,20.87,20.74,20.81,276301.6157989228,8.7462,8.7504,8.6959,8.7253,276301.6158
2008-01-16 15:50:00,20.82,20.93,20.81,20.89,463195.6912028724,8.7295,8.7756,8.7253,8.7588,463195.6912
2008-01-17 09:30:00,20.89,21.0,20.84,20.87,32136.445242369835,8.7588,8.8049,8.7378,8.7504,32136.4452
2008-01-17 09:40:00,20.87,21.02,20.87,21.02,46499.10233393177,8.7504,8.8133,8.7504,8.8133,46499.1023
2008-01-17 09:50:00,21.02,21.09,20.98,21.08,66068.2226211849,8.8133,8.8427,8.7965,8.8385,66068.2226
2008-01-17 10:00:00,21.07,21.1,20.98,21.04,121364.45242369836,8.8343,8.8469,8.7965,8.8217,121364.4524
2008-01-17 10:10:00,21.04,21.15,21.02,21.03,89946.14003590663,8.8217,8.8678,8.8133,8.8175,89946.14
2008-01-17 10:20:00,21.03,21.1,20.99,21.07,102333.9317773788,8.8175,8.8469,8.8007,8.8343,102333.9318
2008-01-17 10:30:00,21.06,21.1,21.01,21.08,235547.57630161577,8.8301,8.8469,8.8091,8.8385,235547.5763
2008-01-17 10:40:00,21.09,21.12,21.04,21.1,70017.95332136445,8.8427,8.8552,8.8217,8.8469,70017.9533
2008-01-17 10:50:00,21.1,21.14,21.04,21.12,62477.55834829443,8.8469,8.8636,8.8217,8.8552,62477.5583
2008-01-17 11:00:00,21.13,21.13,21.06,21.08,110412.9263913824,8.8594,8.8594,8.8301,8.8385,110412.9264
2008-01-17 11:10:00,21.08,21.09,21.02,21.04,94793.53680430878,8.8385,8.8427,8.8133,8.8217,94793.5368
2008-01-17 11:20:00,21.05,21.13,21.01,21.12,98922.80071813284,8.8259,8.8594,8.8091,8.8552,98922.8007
2008-01-17 11:30:00,21.12,21.12,21.08,21.08,134829.4434470377,8.8552,8.8552,8.8385,8.8385,134829.4434
2008-01-17 11:40:00,21.07,21.1,21.04,21.1,96409.3357271095,8.8343,8.8469,8.8217,8.8469,96409.3357
2008-01-17 11:50:00,21.1,21.11,21.03,21.04,92100.53859964092,8.8469,8.851,8.8175,8.8217,92100.5386
2008-01-17 12:00:00,21.04,21.05,21.02,21.02,82585.27827648114,8.8217,8.8259,8.8133,8.8133,82585.2783
2008-01-17 12:10:00,21.02,21.03,20.94,20.95,70556.55296229801,8.8133,8.8175,8.7798,8.784,70556.553
2008-01-17 12:20:00,20.95,20.97,20.88,20.97,79892.28007181328,8.784,8.7923,8.7546,8.7923,79892.2801
2008-01-17 12:30:00,20.97,20.99,20.92,20.96,140574.50628366246,8.7923,8.8007,8.7714,8.7882,140574.5063
2008-01-17 12:40:00,20.96,21.0,20.92,20.93,109156.19389587072,8.7882,8.8049,8.7714,8.7756,109156.1939
2008-01-17 12:50:00,20.94,20.98,20.91,20.93,96050.26929982046,8.7798,8.7965,8.7672,8.7756,96050.2693
2008-01-17 13:00:00,20.93,20.97,20.89,20.97,100000.0,8.7756,8.7923,8.7588,8.7923,100000.0
2008-01-17 13:10:00,20.97,21.07,20.94,21.01,79892.28007181328,8.7923,8.8343,8.7798,8.8091,79892.2801
2008-01-17 13:20:00,21.01,21.08,20.99,21.07,74865.3500897666,8.8091,8.8385,8.8007,8.8343,74865.3501
2008-01-17 13:30:00,21.08,21.09,21.02,21.06,113824.05745062834,8.8385,8.8427,8.8133,8.8301,113824.0575
2008-01-17 13:40:00,21.06,21.12,21.03,21.03,118671.45421903052,8.8301,8.8552,8.8175,8.8175,118671.4542
2008-01-17 13:50:00,21.03,21.11,21.03,21.06,175403.94973070014,8.8175,8.851,8.8175,8.8301,175403.9497
2008-01-17 14:00:00,21.05,21.09,21.03,21.03,199461.4003590664,8.8259,8.8427,8.8175,8.8175,199461.4004
2008-01-17 14:10:00,21.04,21.07,21.01,21.05,87791.74147217233,8.8217,8.8343,8.8091,8.8259,87791.7415
2008-01-17 14:20:00,21.06,21.07,21.0,21.03,103949.73070017953,8.8301,8.8343,8.8049,8.8175,103949.7307
2008-01-17 14:30:00,21.02,21.05,20.96,20.97,165888.68940754037,8.8133,8.8259,8.7882,8.7923,165888.6894
2008-01-17 14:40:00,20.97,20.98,20.87,20.96,128366.2477558348,8.7923,8.7965,8.7504,8.7882,128366.2478
2008-01-17 14:50:00,20.97,21.02,20.93,21.0,181687.6122082585,8.7923,8.8133,8.7756,8.8049,181687.6122
2008-01-17 15:00:00,21.0,21.13,20.96,21.04,195870.73608617592,8.8049,8.8594,8.7882,8.8217,195870.7361
2008-01-17 15:10:00,21.05,21.09,20.99,21.08,132136.4452423698,8.8259,8.8427,8.8007,8.8385,132136.4452
2008-01-17 15:20:00,21.08,21.08,20.94,21.06,255475.763016158,8.8385,8.8385,8.7798,8.8301,255475.763
2008-01-17 15:30:00,21.06,21.13,21.03,21.07,324057.4506283662,8.8301,8.8594,8.8175,8.8343,324057.4506
2008-01-17 15:40:00,21.08,21.11,21.02,21.08,359784.5601436265,8.8385,8.851,8.8133,8.8385,359784.5601
2008-01-17 15:50:00,21.08,21.21,21.06,21.16,628725.3141831238,8.8385,8.893,8.8301,8.872,628725.3142
2008-01-18 09:30:00,21.23,21.59,21.23,21.43,300179.53321364446,8.9014,9.0523,8.9014,8.9852,300179.5332
2008-01-18 09:40:00,21.48,21.66,21.46,21.64,183482.9443447037,9.0062,9.0816,8.9978,9.0733,183482.9443
2008-01-18 09:50:00,21.63,21.63,21.42,21.43,107001.79533213643,9.0691,9.0691,8.981,8.9852,107001.7953
2008-01-18 10:00:00,21.45,21.71,21.43,21.71,137163.3752244165,8.9936,9.1026,8.9852,9.1026,137163.3752
2008-01-18 10:10:00,21.71,21.71,21.57,21.61,137522.44165170554,9.1026,9.1026,9.0439,9.0607,137522.4417
2008-01-18 10:20:00,21.6,21.65,21.52,21.59,127289.04847396766,9.0565,9.0775,9.0229,9.0523,127289.0485
2008-01-18 10:30:00,21.61,21.64,21.56,21.56,300179.53321364446,9.0607,9.0733,9.0397,9.0397,300179.5332
2008-01-18 10:40:00,21.56,21.61,21.49,21.49,118132.85457809691,9.0397,9.0607,9.0104,9.0104,118132.8546
2008-01-18 10:50:00,21.5,21.56,21.41,21.52,82226.21184919208,9.0146,9.0397,8.9768,9.0229,82226.2118
2008-01-18 11:00:00,21.52,21.53,21.44,21.48,100000.0,9.0229,9.0271,8.9894,9.0062,100000.0
2008-01-18 11:10:00,21.47,21.48,21.33,21.42,210951.52603231595,9.002,9.0062,8.9433,8.981,210951.526
2008-01-18 11:20:00,21.44,21.47,21.32,21.37,103590.66427289048,8.9894,9.002,8.9391,8.9601,103590.6643
2008-01-18 11:30:00,21.38,21.47,21.33,21.39,53859.96409335727,8.9642,9.002,8.9433,8.9684,53859.9641
2008-01-18 11:40:00,21.39,21.39,21.2,21.24,55475.76301615798,8.9684,8.9684,8.8888,8.9055,55475.763
2008-01-18 11:50:00,21.24,21.24,21.1,21.18,80789.9461400359,8.9055,8.9055,8.8469,8.8804,80789.9461
2008-01-18 12:00:00,21.18,21.21,21.1,21.1,104847.39676840212,8.8804,8.893,8.8469,8.8469,104847.3968
2008-01-18 12:10:00,21.11,21.19,21.09,21.17,97666.06822262116,8.851,8.8846,8.8427,8.8762,97666.0682
2008-01-18 12:20:00,21.17,21.22,21.13,21.22,44703.77019748653,8.8762,8.8972,8.8594,8.8972,44703.7702
2008-01-18 12:30:00,21.23,21.31,21.19,21.22,66247.75583482944,8.9014,8.9349,8.8846,8.8972,66247.7558
2008-01-18 12:40:00,21.21,21.26,21.18,21.25,48294.43447037701,8.893,8.9139,8.8804,8.9097,48294.4345
2008-01-18 12:50:00,21.24,21.26,21.18,21.22,75583.4829443447,8.9055,8.9139,8.8804,8.8972,75583.4829
2008-01-18 13:00:00,21.23,21.26,21.18,21.22,51346.49910233392,8.9014,8.9139,8.8804,8.8972,51346.4991
2008-01-18 13:10:00,21.22,21.24,21.1,21.12,56373.4290843806,8.8972,8.9055,8.8469,8.8552,56373.4291
2008-01-18 13:20:00,21.12,21.16,21.1,21.12,55834.82944344703,8.8552,8.872,8.8469,8.8552,55834.8294
2008-01-18 13:30:00,21.12,21.2,21.12,21.14,53141.83123877917,8.8552,8.8888,8.8552,8.8636,53141.8312
2008-01-18 13:40:00,21.14,21.24,21.1,21.17,56732.49551166965,8.8636,8.9055,8.8469,8.8762,56732.4955
2008-01-18 13:50:00,21.17,21.2,21.12,21.15,48114.90125673249,8.8762,8.8888,8.8552,8.8678,48114.9013
2008-01-18 14:00:00,21.14,21.21,21.12,21.16,75942.54937163374,8.8636,8.893,8.8552,8.872,75942.5494
2008-01-18 14:10:00,21.15,21.21,21.11,21.13,82585.27827648114,8.8678,8.893,8.851,8.8594,82585.2783
2008-01-18 14:20:00,21.14,21.17,21.11,21.13,128366.2477558348,8.8636,8.8762,8.851,8.8594,128366.2478
2008-01-18 14:30:00,21.12,21.13,21.03,21.09,49012.56732495511,8.8552,8.8594,8.8175,8.8427,49012.5673
2008-01-18 14:40:00,21.1,21.14,21.08,21.13,97845.6014362657,8.8469,8.8636,8.8385,8.8594,97845.6014
2008-01-18 14:50:00,21.13,21.33,21.11,21.33,224057.4506283662,8.8594,8.9433,8.851,8.9433,224057.4506
2008-01-18 15:00:00,21.34,21.43,21.25,21.42,231418.3123877917,8.9475,8.9852,8.9097,8.981,231418.3124
2008-01-18 15:10:00,21.43,21.57,21.39,21.41,245242.36983842007,8.9852,9.0439,8.9684,8.9768,245242.3698
2008-01-18 15:20:00,21.41,21.41,21.26,21.28,135188.50987432673,8.9768,8.9768,8.9139,8.9223,135188.5099
2008-01-18 15:30:00,21.28,21.39,21.26,21.34,176122.08258527826,8.9223,8.9684,8.9139,8.9475,176122.0826
2008-01-18 15:40:00,21.35,21.57,21.3,21.54,259964.09335727105,8.9517,9.0439,8.9307,9.0313,259964.0934
2008-01-18 15:50:00,21.54,21.54,21.4,21.42,403052.06463195686,9.0313,9.0313,8.9726,8.981,403052.0646
2008-01-22 09:30:00,20.63,21.32,20.63,21.26,71274.68581687611,8.6498,8.9391,8.6498,8.9139,71274.6858
2008-01-22 09:40:00,21.22,21.36,21.02,21.1,38420.10771992818,8.8972,8.9559,8.8133,8.8469,38420.1077
2008-01-22 09:50:00,21.04,21.29,21.03,21.17,136445.2423698384,8.8217,8.9265,8.8175,8.8762,136445.2424
2008-01-22 10:00:00,21.19,21.27,21.1,21.18,86355.47576301615,8.8846,8.9181,8.8469,8.8804,86355.4758
2008-01-22 10:10:00,21.18,21.31,21.06,21.24,101615.7989228007,8.8804,8.9349,8.8301,8.9055,101615.7989
2008-01-22 10:20:00,21.24,21.51,21.23,21.38,130341.11310592458,8.9055,9.0188,8.9014,8.9642,130341.1131
2008-01-22 10:30:00,21.36,21.4,21.27,21.33,71813.28545780969,8.9559,8.9726,8.9181,8.9433,71813.2855
2008-01-22 10:40:00,21.33,21.48,21.28,21.28,60143.62657091561,8.9433,9.0062,8.9223,8.9223,60143.6266
2008-01-22 10:50:00,21.25,21.33,21.2,21.31,78096.94793536804,8.9097,8.9433,8.8888,8.9349,78096.9479
2008-01-22 11:00:00,21.31,21.44,21.28,21.44,33931.77737881507,8.9349,8.9894,8.9223,8.9894,33931.7774
2008-01-22 11:10:00,21.46,21.48,21.29,21.31,40574.50628366247,8.9978,9.0062,8.9265,8.9349,40574.5063
2008-01-22 11:20:00,21.29,21.32,21.22,21.22,42728.90484739676,8.9265,8.9391,8.8972,8.8972,42728.9048
2008-01-22 11:30:00,21.23,21.26,21.1,21.14,101795.33213644524,8.9014,8.9139,8.8469,8.8636,101795.3321
2008-01-22 11:40:00,21.13,21.22,21.1,21.18,76660.68222621184,8.8594,8.8972,8.8469,8.8804,76660.6822
2008-01-22 11:50:00,21.18,21.23,21.11,21.17,59964.093357271086,8.8804,8.9014,8.851,8.8762,59964.0934
2008-01-22 12:00:00,21.18,21.31,21.15,21.31,31059.24596050269,8.8804,8.9349,8.8678,8.9349,31059.246
2008-01-22 12:10:00,21.31,21.37,21.19,21.19,30700.17953321364,8.9349,8.9601,8.8846,8.8846,30700.1795
2008-01-22 12:20:00,21.18,21.28,21.17,21.27,29263.913824057447,8.8804,8.9223,8.8762,8.9181,29263.9138
2008-01-22 12:30:00,21.24,21.24,21.16,21.2,29443.44703770197,8.9055,8.9055,8.872,8.8888,29443.447
2008-01-22 12:40:00,21.19,21.2,21.15,21.18,12387.79174147217,8.8846,8.8888,8.8678,8.8804,12387.7917
2008-01-22 12:50:00,21.17,21.25,21.15,21.24,28545.78096947935,8.8762,8.9097,8.8678,8.9055,28545.781
2008-01-22 13:00:00,21.23,21.33,21.22,21.28,49192.10053859963,8.9014,8.9433,8.8972,8.9223,49192.1005
2008-01-22 13:10:00,21.28,21.32,21.2,21.23,24416.51705565529,8.9223,8.9391,8.8888,8.9014,24416.5171
2008-01-22 13:20:00,21.22,21.24,21.19,21.24,66068.2226211849,8.8972,8.9055,8.8846,8.9055,66068.2226
2008-01-22 13:30:00,21.24,21.27,21.2,21.27,53500.89766606822,8.9055,8.9181,8.8888,8.9181,53500.8977
2008-01-22 13:40:00,21.27,21.32,21.17,21.27,100538.59964093356,8.9181,8.9391,8.8762,8.9181,100538.5996
2008-01-22 13:50:00,21.27,21.3,21.22,21.24,53500.89766606822,8.9181,8.9307,8.8972,8.9055,53500.8977
2008-01-22 14:00:00,21.24,21.24,21.17,21.2,82405.7450628366,8.9055,8.9055,8.8762,8.8888,82405.7451
2008-01-22 14:10:00,21.18,21.27,21.16,21.26,67504.4883303411,8.8804,8.9181,8.872,8.9139,67504.4883
2008-01-22 14:20:00,21.24,21.29,21.22,21.25,54219.03052064631,8.9055,8.9265,8.8972,8.9097,54219.0305
2008-01-22 14:30:00,21.24,21.26,21.17,21.21,54219.03052064631,8.9055,8.9139,8.8762,8.893,54219.0305
2008-01-22 14:40:00,21.21,21.29,21.17,21.27,68043.08797127468,8.893,8.9265,8.8762,8.9181,68043.088
2008-01-22 14:50:00,21.26,21.31,21.2,21.23,40754.03949730699,8.9139,8.9349,8.8888,8.9014,40754.0395
2008-01-22 15:00:00,21.23,21.36,21.18,21.33,43806.10412926391,8.9014,8.9559,8.8804,8.9433,43806.1041
2008-01-22 15:10:00,21.34,21.34,21.17,21.21,53321.36445242369,8.9475,8.9475,8.8762,8.893,53321.3645
2008-01-22 15:20:00,21.21,21.26,21.18,21.22,72351.88509874325,8.893,8.9139,8.8804,8.8972,72351.8851
2008-01-22 15:30:00,21.22,21.42,21.22,21.36,79533.21364452422,8.8972,8.981,8.8972,8.9559,79533.2136
2008-01-22 15:40:00,21.34,21.43,21.26,21.32,65888.68940754038,8.9475,8.9852,8.9139,8.9391,65888.6894
2008-01-22 15:50:00,21.31,21.31,21.2,21.24,143985.63734290842,8.9349,8.9349,8.8888,8.9055,143985.6373
2008-01-23 09:30:00,20.8,20.97,20.6,20.77,83842.0107719928,8.7211,8.7923,8.6372,8.7085,83842.0108
2008-01-23 09:40:00,20.77,20.85,20.73,20.83,165350.0897666068,8.7085,8.742,8.6917,8.7336,165350.0898
2008-01-23 09:50:00,20.83,20.94,20.74,20.89,125852.78276481148,8.7336,8.7798,8.6959,8.7588,125852.7828
2008-01-23 10:00:00,20.89,21.0,20.77,20.79,102333.9317773788,8.7588,8.8049,8.7085,8.7169,102333.9318
2008-01-23 10:10:00,20.78,20.97,20.78,20.96,65170.55655296229,8.7127,8.7923,8.7127,8.7882,65170.5566
2008-01-23 10:20:00,20.97,20.98,20.85,20.85,80251.34649910232,8.7923,8.7965,8.742,8.742,80251.3465
2008-01-23 10:30:00,20.85,20.89,20.73,20.88,295332.1364452424,8.742,8.7588,8.6917,8.7546,295332.1364
2008-01-23 10:40:00,20.88,20.9,20.73,20.78,260682.2262118492,8.7546,8.763,8.6917,8.7127,260682.2262
2008-01-23 10:50:00,20.78,20.79,20.66,20.73,179892.28007181326,8.7127,8.7169,8.6624,8.6917,179892.2801
2008-01-23 11:00:00,20.73,20.78,20.6,20.6,101256.73249551163,8.6917,8.7127,8.6372,8.6372,101256.7325
2008-01-23 11:10:00,20.6,20.65,20.53,20.6,126032.315978456,8.6372,8.6582,8.6079,8.6372,126032.316
2008-01-23 11:20:00,20.6,20.66,20.57,20.57,576301.6157989227,8.6372,8.6624,8.6246,8.6246,576301.6158
2008-01-23 11:30:00,20.55,20.55,20.42,20.48,138958.70736086174,8.6162,8.6162,8.5617,8.5869,138958.7074
2008-01-23 11:40:00,20.48,20.56,20.46,20.52,318491.9210053859,8.5869,8.6204,8.5785,8.6037,318491.921
2008-01-23 11:50:00,20.52,20.61,20.42,20.42,92280.07181328544,8.6037,8.6414,8.5617,8.5617,92280.0718
2008-01-23 12:00:00,20.43,20.49,20.32,20.32,128545.78096947934,8.5659,8.5911,8.5198,8.5198,128545.781
2008-01-23 12:10:00,20.35,20.38,20.32,20.34,279712.74685816874,8.5324,8.545,8.5198,8.5282,279712.7469
2008-01-23 12:20:00,20.34,20.43,20.32,20.41,112387.79174147216,8.5282,8.5659,8.5198,8.5575,112387.7917
2008-01-23 12:30:00,20.41,20.45,20.35,20.38,208438.06104129265,8.5575,8.5743,8.5324,8.545,208438.061
2008-01-23 12:40:00,20.38,20.44,20.27,20.44,244703.7701974865,8.545,8.5701,8.4988,8.5701,244703.7702
2008-01-23 12:50:00,20.46,20.53,20.43,20.44,104308.79712746856,8.5785,8.6079,8.5659,8.5701,104308.7971
2008-01-23 13:00:00,20.45,20.63,20.41,20.46,368940.7540394972,8.5743,8.6498,8.5575,8.5785,368940.754
2008-01-23 13:10:00,20.46,20.59,20.39,20.59,200359.066427289,8.5785,8.633,8.5492,8.633,200359.0664
2008-01-23 13:20:00,20.59,20.66,20.58,20.63,93357.2710951526,8.633,8.6624,8.6288,8.6498,93357.2711
2008-01-23 13:30:00,20.64,20.65,20.56,20.56,103052.06463195688,8.654,8.6582,8.6204,8.6204,103052.0646
2008-01-23 13:40:00,20.55,20.66,20.55,20.64,176840.21543985634,8.6162,8.6624,8.6162,8.654,176840.2154
2008-01-23 13:50:00,20.64,20.64,20.51,20.55,77558.34829443446,8.654,8.654,8.5995,8.6162,77558.3483
2008-01-23 14:00:00,20.56,20.66,20.49,20.66,83123.8779174147,8.6204,8.6624,8.5911,8.6624,83123.8779
2008-01-23 14:10:00,20.66,20.69,20.58,20.61,186894.0754039497,8.6624,8.6749,8.6288,8.6414,186894.0754
2008-01-23 14:20:00,20.61,20.7,20.59,20.69,341831.2387791741,8.6414,8.6791,8.633,8.6749,341831.2388
2008-01-23 14:30:00,20.68,20.81,20.65,20.81,422441.6517055655,8.6708,8.7253,8.6582,8.7253,422441.6517
2008-01-23 14:40:00,20.81,20.83,20.63,20.66,75942.54937163374,8.7253,8.7336,8.6498,8.6624,75942.5494
2008-01-23 14:50:00,20.66,20.73,20.63,20.72,66786.355475763,8.6624,8.6917,8.6498,8.6875,66786.3555
2008-01-23 15:00:00,20.73,20.99,20.71,20.98,229443.447037702,8.6917,8.8007,8.6833,8.7965,229443.447
2008-01-23 15:10:00,20.99,21.11,20.97,21.07,262836.62477558345,8.8007,8.851,8.7923,8.8343,262836.6248
2008-01-23 15:20:00,21.07,21.34,21.04,21.33,158348.29443447036,8.8343,8.9475,8.8217,8.9433,158348.2944
2008-01-23 15:30:00,21.33,21.5,21.29,21.47,159066.42728904844,8.9433,9.0146,8.9265,9.002,159066.4273
2008-01-23 15:40:00,21.47,21.55,21.34,21.55,168402.1543985637,9.002,9.0355,8.9475,9.0355,168402.1544
2008-01-23 15:50:00,21.56,21.76,21.42,21.73,296768.4021543985,9.0397,9.1236,8.981,9.111,296768.4022
2008-01-24 09:30:00,21.92,21.97,21.67,21.93,89766.60682226211,9.1907,9.2116,9.0858,9.1949,89766.6068
2008-01-24 09:40:00,21.93,22.07,21.86,21.98,147037.70197486534,9.1949,9.2536,9.1655,9.2158,147037.702
2008-01-24 09:50:00,21.99,22.07,21.93,22.06,128366.2477558348,9.22,9.2536,9.1949,9.2494,128366.2478
2008-01-24 10:00:00,22.06,22.17,22.04,22.05,55834.82944344703,9.2494,9.2955,9.241,9.2452,55834.8294
2008-01-24 10:10:00,22.08,22.1,21.86,21.95,81508.07899461398,9.2577,9.2661,9.1655,9.2032,81508.079
2008-01-24 10:20:00,21.93,22.02,21.86,22.01,68581.68761220825,9.1949,9.2326,9.1655,9.2284,68581.6876
2008-01-24 10:30:00,22.01,22.05,21.93,22.01,75044.88330341112,9.2284,9.2452,9.1949,9.2284,75044.8833
2008-01-24 10:40:00,22.0,22.05,21.98,22.0,52423.69838420107,9.2242,9.2452,9.2158,9.2242,52423.6984
2008-01-24 10:50:00,22.01,22.02,21.97,22.01,72710.95152603231,9.2284,9.2326,9.2116,9.2284,72710.9515
2008-01-24 11:00:00,22.0,22.04,21.97,22.04,113644.52423698382,9.2242,9.241,9.2116,9.241,113644.5242
2008-01-24 11:10:00,22.05,22.13,22.03,22.06,79712.74685816874,9.2452,9.2787,9.2368,9.2494,79712.7469
2008-01-24 11:20:00,22.06,22.14,21.98,22.14,125852.78276481148,9.2494,9.2829,9.2158,9.2829,125852.7828
2008-01-24 11:30:00,22.14,22.14,22.01,22.04,59245.960502692986,9.2829,9.2829,9.2284,9.241,59245.9605
2008-01-24 11:40:00,22.04,22.12,22.03,22.05,64452.42369838419,9.241,9.2745,9.2368,9.2452,64452.4237
2008-01-24 11:50:00,22.04,22.1,22.0,22.01,86355.47576301615,9.241,9.2661,9.2242,9.2284,86355.4758
2008-01-24 12:00:00,22.01,22.08,21.98,22.08,99281.86714542189,9.2284,9.2577,9.2158,9.2577,99281.8671
2008-01-24 12:10:00,22.08,22.1,22.0,22.06,188509.87432675043,9.2577,9.2661,9.2242,9.2494,188509.8743
2008-01-24 12:20:00,22.04,22.11,21.99,22.0,94254.93716337522,9.241,9.2703,9.22,9.2242,94254.9372
2008-01-24 12:30:00,22.0,22.09,21.98,22.01,104129.26391382403,9.2242,9.2619,9.2158,9.2284,104129.2639
2008-01-24 12:40:00,22.0,22.03,21.91,21.95,40215.43985637342,9.2242,9.2368,9.1865,9.2032,40215.4399
2008-01-24 12:50:00,21.96,22.05,21.93,22.03,41292.63913824057,9.2074,9.2452,9.1949,9.2368,41292.6391
2008-01-24 13:00:00,22.03,22.06,21.93,21.93,32854.57809694793,9.2368,9.2494,9.1949,9.1949,32854.5781
2008-01-24 13:10:00,21.93,22.07,21.91,22.01,41651.70556552961,9.1949,9.2536,9.1865,9.2284,41651.7056
2008-01-24 13:20:00,22.0,22.02,21.92,21.93,38958.70736086175,9.2242,9.2326,9.1907,9.1949,38958.7074
2008-01-24 13:30:00,21.95,21.95,21.87,21.9,52603.2315978456,9.2032,9.2032,9.1697,9.1823,52603.2316
2008-01-24 13:40:00,21.9,21.97,21.88,21.95,45242.3698384201,9.1823,9.2116,9.1739,9.2032,45242.3698
2008-01-24 13:50:00,21.95,22.02,21.93,22.0,52064.63195691202,9.2032,9.2326,9.1949,9.2242,52064.632
2008-01-24 14:00:00,22.0,22.09,21.97,22.05,66965.88868940753,9.2242,9.2619,9.2116,9.2452,66965.8887
2008-01-24 14:10:00,22.04,22.1,22.01,22.07,54219.03052064631,9.241,9.2661,9.2284,9.2536,54219.0305
2008-01-24 14:20:00,22.07,22.17,22.06,22.11,47755.83482944344,9.2536,9.2955,9.2494,9.2703,47755.8348
2008-01-24 14:30:00,22.11,22.2,22.06,22.2,103949.73070017953,9.2703,9.3081,9.2494,9.3081,103949.7307
2008-01-24 14:40:00,22.21,22.39,22.19,22.34,252962.2980251346,9.3123,9.3877,9.3039,9.3668,252962.298
2008-01-24 14:50:00,22.34,22.37,22.22,22.27,189228.0071813285,9.3668,9.3793,9.3164,9.3374,189228.0072
2008-01-24 15:00:00,22.27,22.3,22.23,22.27,121723.5188509874,9.3374,9.35,9.3206,9.3374,121723.5189
2008-01-24 15:10:00,22.27,22.35,22.26,22.28,138779.1741472172,9.3374,9.371,9.3332,9.3416,138779.1741
2008-01-24 15:20:00,22.28,22.34,22.27,22.34,121184.91921005383,9.3416,9.3668,9.3374,9.3668,121184.9192
2008-01-24 15:30:00,22.34,22.35,22.23,22.25,149910.2333931777,9.3668,9.371,9.3206,9.329,149910.2334
2008-01-24 15:40:00,22.25,22.35,22.25,22.33,191382.4057450628,9.329,9.371,9.329,9.3626,191382.4057
2008-01-24 15:50:00,22.34,22.5,22.31,22.4,293177.737881508,9.3668,9.4338,9.3542,9.3919,293177.7379
2008-01-25 09:30:00,22.71,22.71,22.46,22.5,24775.58348294434,9.5219,9.5219,9.4171,9.4338,24775.5835
2008-01-25 09:40:00,22.5,22.78,22.48,22.75,81328.54578096946,9.4338,9.5512,9.4255,9.5387,81328.5458
2008-01-25 09:50:00,22.78,22.93,22.75,22.88,339676.8402154398,9.5512,9.6141,9.5387,9.5932,339676.8402
2008-01-25 10:00:00,22.87,22.89,22.7,22.81,248653.50089766603,9.589,9.5974,9.5177,9.5638,248653.5009
2008-01-25 10:10:00,22.81,22.82,22.67,22.68,115260.32315978454,9.5638,9.568,9.5051,9.5093,115260.3232
2008-01-25 10:20:00,22.67,22.69,22.57,22.63,95691.2028725314,9.5051,9.5135,9.4632,9.4884,95691.2029
2008-01-25 10:30:00,22.63,22.67,22.46,22.51,105026.92998204668,9.4884,9.5051,9.4171,9.438,105026.93
2008-01-25 10:40:00,22.51,22.6,22.47,22.54,205745.0628366248,9.438,9.4758,9.4213,9.4506,205745.0628
2008-01-25 10:50:00,22.54,22.55,22.49,22.5,87612.20825852781,9.4506,9.4548,9.4297,9.4338,87612.2083
2008-01-25 11:00:00,22.5,22.53,22.44,22.46,110951.52603231596,9.4338,9.4464,9.4087,9.4171,110951.526
2008-01-25 11:10:00,22.46,22.5,22.41,22.42,239317.7737881508,9.4171,9.4338,9.3961,9.4003,239317.7738
2008-01-25 11:20:00,22.43,22.45,22.31,22.38,53680.43087971274,9.4045,9.4129,9.3542,9.3835,53680.4309
2008-01-25 11:30:00,22.42,22.57,22.4,22.52,63016.157989228,9.4003,9.4632,9.3919,9.4422,63016.158
2008-01-25 11:40:00,22.51,22.61,22.51,22.57,46319.56912028725,9.438,9.48,9.438,9.4632,46319.5691
2008-01-25 11:50:00,22.56,22.64,22.53,22.63,30520.64631956912,9.459,9.4925,9.4464,9.4884,30520.6463
2008-01-25 12:00:00,22.63,22.63,22.58,22.59,56912.02872531417,9.4884,9.4884,9.4674,9.4716,56912.0287
2008-01-25 12:10:00,22.59,22.68,22.58,22.64,61220.82585278276,9.4716,9.5093,9.4674,9.4925,61220.8259
2008-01-25 12:20:00,22.65,22.68,22.56,22.56,23339.31777378815,9.4967,9.5093,9.459,9.459,23339.3178
2008-01-25 12:30:00,22.56,22.56,22.5,22.54,29263.913824057447,9.459,9.459,9.4338,9.4506,29263.9138
2008-01-25 12:40:00,22.54,22.6,22.42,22.42,53141.83123877917,9.4506,9.4758,9.4003,9.4003,53141.8312
2008-01-25 12:50:00,22.43,22.46,22.35,22.41,43626.57091561938,9.4045,9.4171,9.371,9.3961,43626.5709
2008-01-25 13:00:00,22.4,22.44,22.35,22.36,41113.10592459604,9.3919,9.4087,9.371,9.3751,41113.1059
2008-01-25 13:10:00,22.36,22.45,22.35,22.44,29982.046678635543,9.3751,9.4129,9.371,9.4087,29982.0467
2008-01-25 13:20:00,22.43,22.43,22.29,22.34,39497.30700179533,9.4045,9.4045,9.3458,9.3668,39497.307
2008-01-25 13:30:00,22.33,22.34,22.23,22.3,36804.308797127465,9.3626,9.3668,9.3206,9.35,36804.3088
2008-01-25 13:40:00,22.3,22.3,22.25,22.29,79712.74685816874,9.35,9.35,9.329,9.3458,79712.7469
2008-01-25 13:50:00,22.29,22.31,22.19,22.26,50987.43267504488,9.3458,9.3542,9.3039,9.3332,50987.4327
2008-01-25 14:00:00,22.26,22.3,22.25,22.29,55296.22980251346,9.3332,9.35,9.329,9.3458,55296.2298
2008-01-25 14:10:00,22.28,22.32,22.28,22.29,31238.779174147214,9.3416,9.3584,9.3416,9.3458,31238.7792
2008-01-25 14:20:00,22.29,22.35,22.28,22.28,56373.4290843806,9.3458,9.371,9.3416,9.3416,56373.4291
2008-01-25 14:30:00,22.28,22.36,22.26,22.29,124596.0502692998,9.3416,9.3751,9.3332,9.3458,124596.0503
2008-01-25 14:40:00,22.29,22.29,22.22,22.25,127289.04847396766,9.3458,9.3458,9.3164,9.329,127289.0485
2008-01-25 14:50:00,22.24,22.26,22.17,22.22,102692.99820466783,9.3248,9.3332,9.2955,9.3164,102692.9982
2008-01-25 15:00:00,22.22,22.24,22.21,22.23,85098.74326750447,9.3164,9.3248,9.3123,9.3206,85098.7433
2008-01-25 15:10:00,22.23,22.3,22.19,22.27,151166.9658886894,9.3206,9.35,9.3039,9.3374,151166.9659
2008-01-25 15:20:00,22.28,22.34,22.26,22.3,77917.4147217235,9.3416,9.3668,9.3332,9.35,77917.4147
2008-01-25 15:30:00,22.3,22.39,22.27,22.29,77917.4147217235,9.35,9.3877,9.3374,9.3458,77917.4147
2008-01-25 15:40:00,22.29,22.46,22.29,22.33,184201.07719928183,9.3458,9.4171,9.3458,9.3626,184201.0772
2008-01-25 15:50:00,22.33,22.38,22.3,22.35,274506.2836624775,9.3626,9.3835,9.35,9.371,274506.2837
2008-01-28 09:30:00,22.09,22.53,22.09,22.36,41292.63913824057,9.2619,9.4464,9.2619,9.3751,41292.6391
2008-01-28 09:40:00,22.39,22.52,22.23,22.5,77558.34829443446,9.3877,9.4422,9.3206,9.4338,77558.3483
2008-01-28 09:50:00,22.49,22.55,22.46,22.54,68581.68761220825,9.4297,9.4548,9.4171,9.4506,68581.6876
2008-01-28 10:00:00,22.54,22.56,22.4,22.47,106822.26211849193,9.4506,9.459,9.3919,9.4213,106822.2621
2008-01-28 10:10:00,22.47,22.56,22.47,22.54,61041.29263913823,9.4213,9.459,9.4213,9.4506,61041.2926
2008-01-28 10:20:00,22.53,22.66,22.51,22.63,71095.15260323159,9.4464,9.5009,9.438,9.4884,71095.1526
2008-01-28 10:30:00,22.6,22.63,22.46,22.53,94254.93716337522,9.4758,9.4884,9.4171,9.4464,94254.9372
2008-01-28 10:40:00,22.52,22.63,22.49,22.62,107181.32854578095,9.4422,9.4884,9.4297,9.4842,107181.3285
2008-01-28 10:50:00,22.61,22.72,22.59,22.7,238779.1741472172,9.48,9.5261,9.4716,9.5177,238779.1741
2008-01-28 11:00:00,22.69,22.71,22.65,22.66,32136.445242369835,9.5135,9.5219,9.4967,9.5009,32136.4452
2008-01-28 11:10:00,22.67,22.72,22.65,22.71,122980.25134649908,9.5051,9.5261,9.4967,9.5219,122980.2513
2008-01-28 11:20:00,22.72,22.84,22.7,22.8,65709.15619389586,9.5261,9.5764,9.5177,9.5596,65709.1562
2008-01-28 11:30:00,22.78,22.84,22.78,22.8,75224.41651705564,9.5512,9.5764,9.5512,9.5596,75224.4165
2008-01-28 11:40:00,22.79,22.84,22.78,22.84,122262.118491921,9.5554,9.5764,9.5512,9.5764,122262.1185
2008-01-28 11:50:00,22.84,22.85,22.75,22.79,79892.28007181328,9.5764,9.5806,9.5387,9.5554,79892.2801
2008-01-28 12:00:00,22.79,22.81,22.69,22.76,242010.77199281863,9.5554,9.5638,9.5135,9.5429,242010.772
2008-01-28 12:10:00,22.76,22.77,22.72,22.75,52782.76481149012,9.5429,9.5471,9.5261,9.5387,52782.7648
2008-01-28 12:20:00,22.75,22.77,22.73,22.75,44524.236983842005,9.5387,9.5471,9.5303,9.5387,44524.237
2008-01-28 12:30:00,22.73,22.78,22.7,22.74,105206.4631956912,9.5303,9.5512,9.5177,9.5345,105206.4632
2008-01-28 12:40:00,22.73,22.8,22.71,22.76,119389.5870736086,9.5303,9.5596,9.5219,9.5429,119389.5871
2008-01-28 12:50:00,22.74,22.77,22.7,22.75,44344.70377019748,9.5345,9.5471,9.5177,9.5387,44344.7038
2008-01-28 13:00:00,22.76,22.84,22.74,22.81,60682.22621184919,9.5429,9.5764,9.5345,9.5638,60682.2262
2008-01-28 13:10:00,22.81,22.84,22.76,22.79,25134.64991023339,9.5638,9.5764,9.5429,9.5554,25134.6499
2008-01-28 13:20:00,22.8,22.86,22.76,22.77,37701.97486535009,9.5596,9.5848,9.5429,9.5471,37701.9749
2008-01-28 13:30:00,22.76,22.78,22.7,22.75,72710.95152603231,9.5429,9.5512,9.5177,9.5387,72710.9515
2008-01-28 13:40:00,22.73,22.75,22.7,22.73,54937.16337522441,9.5303,9.5387,9.5177,9.5303,54937.1634
2008-01-28 13:50:00,22.71,22.75,22.7,22.7,71274.68581687611,9.5219,9.5387,9.5177,9.5177,71274.6858
2008-01-28 14:00:00,22.7,22.78,22.7,22.78,67504.4883303411,9.5177,9.5512,9.5177,9.5512,67504.4883
2008-01-28 14:10:00,22.78,22.79,22.71,22.71,57630.16157989227,9.5512,9.5554,9.5219,9.5219,57630.1616
2008-01-28 14:20:00,22.71,22.94,22.71,22.84,174685.81687612206,9.5219,9.6183,9.5219,9.5764,174685.8169
2008-01-28 14:30:00,22.84,22.95,22.83,22.92,68043.08797127468,9.5764,9.6225,9.5722,9.6099,68043.088
2008-01-28 14:40:00,22.89,22.94,22.85,22.85,25673.24955116696,9.5974,9.6183,9.5806,9.5806,25673.2496
2008-01-28 14:50:00,22.85,22.86,22.81,22.85,83482.94434470376,9.5806,9.5848,9.5638,9.5806,83482.9443
2008-01-28 15:00:00,22.85,22.86,22.81,22.85,66965.88868940753,9.5806,9.5848,9.5638,9.5806,66965.8887
2008-01-28 15:10:00,22.85,22.92,22.81,22.84,115978.45601436264,9.5806,9.6099,9.5638,9.5764,115978.456
2008-01-28 15:20:00,22.85,22.88,22.8,22.88,106463.19569120284,9.5806,9.5932,9.5596,9.5932,106463.1957
2008-01-28 15:30:00,22.86,22.93,22.84,22.91,91921.0053859964,9.5848,9.6141,9.5764,9.6058,91921.0054
2008-01-28 15:40:00,22.92,23.05,22.92,23.03,124596.0502692998,9.6099,9.6645,9.6099,9.6561,124596.0503
2008-01-28 15:50:00,23.02,23.08,22.97,23.03,322980.2513464991,9.6519,9.677,9.6309,9.6561,322980.2513
2008-01-29 09:30:00,23.14,23.28,23.1,23.24,26391.38240574506,9.7022,9.7609,9.6854,9.7441,26391.3824
2008-01-29 09:40:00,23.24,23.31,23.17,23.19,32675.04488330341,9.7441,9.7735,9.7148,9.7231,32675.0449
2008-01-29 09:50:00,23.19,23.2,23.0,23.03,25673.24955116696,9.7231,9.7273,9.6435,9.6561,25673.2496
2008-01-29 10:00:00,23.01,23.21,22.99,23.2,253500.8976660682,9.6477,9.7315,9.6393,9.7273,253500.8977
2008-01-29 10:10:00,23.19,23.31,23.19,23.25,80969.47935368042,9.7231,9.7735,9.7231,9.7483,80969.4794
2008-01-29 10:20:00,23.26,23.48,23.26,23.46,317773.78815080784,9.7525,9.8447,9.7525,9.8364,317773.7882
2008-01-29 10:30:00,23.46,23.74,23.44,23.53,263554.75763016153,9.8364,9.9538,9.828,9.8657,263554.7576
2008-01-29 10:40:00,23.52,23.62,23.43,23.47,165709.15619389585,9.8615,9.9034,9.8238,9.8405,165709.1562
2008-01-29 10:50:00,23.47,23.48,23.44,23.46,264093.3572710951,9.8405,9.8447,9.828,9.8364,264093.3573
2008-01-29 11:00:00,23.46,23.48,23.43,23.44,90484.7396768402,9.8364,9.8447,9.8238,9.828,90484.7397
2008-01-29 11:10:00,23.44,23.57,23.44,23.52,83842.0107719928,9.828,9.8825,9.828,9.8615,83842.0108
2008-01-29 11:20:00,23.52,23.53,23.47,23.48,41292.63913824057,9.8615,9.8657,9.8405,9.8447,41292.6391
2008-01-29 11:30:00,23.48,23.5,23.47,23.48,124236.98384201076,9.8447,9.8531,9.8405,9.8447,124236.9838
2008-01-29 11:40:00,23.47,23.48,23.4,23.4,51885.098743267496,9.8405,9.8447,9.8112,9.8112,51885.0987
2008-01-29 11:50:00,23.41,23.43,23.39,23.41,50807.89946140035,9.8154,9.8238,9.807,9.8154,50807.8995
2008-01-29 12:00:00,23.41,23.43,23.38,23.39,64452.42369838419,9.8154,9.8238,9.8028,9.807,64452.4237
2008-01-29 12:10:00,23.39,23.39,23.3,23.32,131238.7791741472,9.807,9.807,9.7693,9.7777,131238.7792
2008-01-29 12:20:00,23.3,23.33,23.27,23.27,116876.12208258528,9.7693,9.7818,9.7567,9.7567,116876.1221
2008-01-29 12:30:00,23.28,23.28,23.19,23.22,60502.69299820466,9.7609,9.7609,9.7231,9.7357,60502.693
2008-01-29 12:40:00,23.22,23.25,23.19,23.25,177917.4147217235,9.7357,9.7483,9.7231,9.7483,177917.4147
2008-01-29 12:50:00,23.25,23.27,23.2,23.23,99640.93357271094,9.7483,9.7567,9.7273,9.7399,99640.9336
2008-01-29 13:00:00,23.23,23.27,23.22,23.22,108258.5278276481,9.7399,9.7567,9.7357,9.7357,108258.5278
2008-01-29 13:10:00,23.24,23.27,23.21,23.27,20287.25314183124,9.7441,9.7567,9.7315,9.7567,20287.2531
2008-01-29 13:20:00,23.26,23.27,23.23,23.23,35906.642728904844,9.7525,9.7567,9.7399,9.7399,35906.6427
2008-01-29 13:30:00,23.24,23.24,23.2,23.22,70556.55296229801,9.7441,9.7441,9.7273,9.7357,70556.553
2008-01-29 13:40:00,23.22,23.23,23.15,23.16,55655.29622980251,9.7357,9.7399,9.7064,9.7106,55655.2962
2008-01-29 13:50:00,23.16,23.17,23.08,23.08,64631.95691202871,9.7106,9.7148,9.677,9.677,64631.9569
2008-01-29 14:00:00,23.08,23.15,23.08,23.11,28007.181328545776,9.677,9.7064,9.677,9.6896,28007.1813
2008-01-29 14:10:00,23.12,23.23,23.12,23.22,94254.93716337522,9.6938,9.7399,9.6938,9.7357,94254.9372
2008-01-29 14:20:00,23.23,23.25,23.18,23.24,66247.75583482944,9.7399,9.7483,9.719,9.7441,66247.7558
2008-01-29 14:30:00,23.24,23.26,23.2,23.2,42190.30520646319,9.7441,9.7525,9.7273,9.7273,42190.3052
2008-01-29 14:40:00,23.22,23.3,23.2,23.23,64631.95691202871,9.7357,9.7693,9.7273,9.7399,64631.9569
2008-01-29 14:50:00,23.24,23.31,23.23,23.3,99102.33393177736,9.7441,9.7735,9.7399,9.7693,99102.3339
2008-01-29 15:00:00,23.3,23.48,23.3,23.46,182226.21184919207,9.7693,9.8447,9.7693,9.8364,182226.2118
2008-01-29 15:10:00,23.47,23.49,23.43,23.47,63734.29084380609,9.8405,9.8489,9.8238,9.8405,63734.2908
2008-01-29 15:20:00,23.47,23.56,23.47,23.53,122621.18491921003,9.8405,9.8783,9.8405,9.8657,122621.1849
2008-01-29 15:30:00,23.53,23.54,23.46,23.47,195332.1364452424,9.8657,9.8699,9.8364,9.8405,195332.1364
2008-01-29 15:40:00,23.47,23.51,23.43,23.44,122980.25134649908,9.8405,9.8573,9.8238,9.828,122980.2513
2008-01-29 15:50:00,23.44,23.58,23.42,23.45,168761.22082585277,9.828,9.8867,9.8196,9.8322,168761.2208
2008-01-30 09:30:00,23.49,23.53,23.41,23.47,314183.12387791736,9.8489,9.8657,9.8154,9.8405,314183.1239
2008-01-30 09:40:00,23.47,23.47,23.32,23.33,56912.02872531417,9.8405,9.8405,9.7777,9.7818,56912.0287
2008-01-30 09:50:00,23.34,23.37,23.32,23.33,38061.04129263913,9.786,9.7986,9.7777,9.7818,38061.0413
2008-01-30 10:00:00,23.34,23.36,23.29,23.36,39497.30700179533,9.786,9.7944,9.7651,9.7944,39497.307
2008-01-30 10:10:00,23.36,23.38,23.34,23.37,21723.518850987428,9.7944,9.8028,9.786,9.7986,21723.5189
2008-01-30 10:20:00,23.37,23.41,23.37,23.38,10951.526032315976,9.7986,9.8154,9.7986,9.8028,10951.526
2008-01-30 10:30:00,23.38,23.48,23.37,23.45,35906.642728904844,9.8028,9.8447,9.7986,9.8322,35906.6427
2008-01-30 10:40:00,23.46,23.49,23.44,23.44,25493.71633752244,9.8364,9.8489,9.828,9.828,25493.7163
2008-01-30 10:50:00,23.45,23.48,23.43,23.48,21903.05206463196,9.8322,9.8447,9.8238,9.8447,21903.0521
2008-01-30 11:00:00,23.47,23.48,23.36,23.36,19748.653500897664,9.8405,9.8447,9.7944,9.7944,19748.6535
2008-01-30 11:10:00,23.37,23.37,23.3,23.3,21543.985637342907,9.7986,9.7986,9.7693,9.7693,21543.9856
2008-01-30 11:20:00,23.3,23.3,23.27,23.27,37701.97486535009,9.7693,9.7693,9.7567,9.7567,37701.9749
2008-01-30 11:30:00,23.27,23.36,23.27,23.29,25493.71633752244,9.7567,9.7944,9.7567,9.7651,25493.7163
2008-01-30 11:40:00,23.29,23.29,23.24,23.25,14542.19030520646,9.7651,9.7651,9.7441,9.7483,14542.1903
2008-01-30 11:50:00,23.25,23.25,23.17,23.18,41292.63913824057,9.7483,9.7483,9.7148,9.719,41292.6391
2008-01-30 12:00:00,23.18,23.24,23.17,23.23,32854.57809694793,9.719,9.7441,9.7148,9.7399,32854.5781
2008-01-30 12:10:00,23.23,23.25,23.22,23.22,22262.118491921003,9.7399,9.7483,9.7357,9.7357,22262.1185
2008-01-30 12:20:00,23.24,23.24,23.16,23.16,29622.980251346493,9.7441,9.7441,9.7106,9.7106,29622.9803
2008-01-30 12:30:00,23.17,23.17,23.15,23.16,43626.57091561938,9.7148,9.7148,9.7064,9.7106,43626.5709
2008-01-30 12:40:00,23.16,23.22,23.16,23.18,27289.04847396768,9.7106,9.7357,9.7106,9.719,27289.0485
2008-01-30 12:50:00,23.18,23.18,23.13,23.14,37342.90843806104,9.719,9.719,9.698,9.7022,37342.9084
2008-01-30 13:00:00,23.14,23.15,23.14,23.15,5924.596050269299,9.7022,9.7064,9.7022,9.7064,5924.5961
2008-01-30 13:10:00,23.15,23.2,23.14,23.19,9156.193895870734,9.7064,9.7273,9.7022,9.7231,9156.1939
2008-01-30 13:20:00,23.19,23.2,23.15,23.16,14901.256732495507,9.7231,9.7273,9.7064,9.7106,14901.2567
2008-01-30 13:30:00,23.16,23.18,23.15,23.17,12926.391382405744,9.7106,9.719,9.7064,9.7148,12926.3914
2008-01-30 13:40:00,23.17,23.18,23.12,23.12,17235.188509874326,9.7148,9.719,9.6938,9.6938,17235.1885
2008-01-30 13:50:00,23.12,23.12,23.1,23.11,22082.58527827648,9.6938,9.6938,9.6854,9.6896,22082.5853
2008-01-30 14:00:00,23.11,23.12,23.08,23.09,40035.9066427289,9.6896,9.6938,9.677,9.6812,40035.9066
2008-01-30 14:10:00,23.09,23.37,23.09,23.37,160861.75942549368,9.6812,9.7986,9.6812,9.7986,160861.7594
2008-01-30 14:20:00,23.37,23.38,23.16,23.23,249192.1005385996,9.7986,9.8028,9.7106,9.7399,249192.1005
2008-01-30 14:30:00,23.23,23.27,23.08,23.12,90843.80610412924,9.7399,9.7567,9.677,9.6938,90843.8061
2008-01-30 14:40:00,23.12,23.26,23.09,23.24,175942.54937163374,9.6938,9.7525,9.6812,9.7441,175942.5494
2008-01-30 14:50:00,23.23,23.29,23.22,23.26,101974.86535008976,9.7399,9.7651,9.7357,9.7525,101974.8654
2008-01-30 15:00:00,23.26,23.29,23.23,23.25,222621.18491921003,9.7525,9.7651,9.7399,9.7483,222621.1849
2008-01-30 15:10:00,23.25,23.38,23.25,23.35,214542.19030520643,9.7483,9.8028,9.7483,9.7902,214542.1903
2008-01-30 15:20:00,23.34,23.42,23.33,23.39,206822.2621184919,9.786,9.8196,9.7818,9.807,206822.2621
2008-01-30 15:30:00,23.39,23.43,23.17,23.19,313824.0574506283,9.807,9.8238,9.7148,9.7231,313824.0575
2008-01-30 15:40:00,23.18,23.27,23.13,23.25,335008.9766606822,9.719,9.7567,9.698,9.7483,335008.9767
2008-01-30 15:50:00,23.25,23.28,23.2,23.22,601436.265709156,9.7483,9.7609,9.7273,9.7357,601436.2657
2008-01-31 09:30:00,22.76,22.88,22.76,22.83,32854.57809694793,9.5429,9.5932,9.5429,9.5722,32854.5781
2008-01-31 09:40:00,22.84,22.97,22.83,22.94,48833.03411131058,9.5764,9.6309,9.5722,9.6183,48833.0341
2008-01-31 09:50:00,22.93,23.09,22.84,23.05,38958.70736086175,9.6141,9.6812,9.5764,9.6645,38958.7074
2008-01-31 10:00:00,23.04,23.13,22.98,23.13,50987.43267504488,9.6603,9.698,9.6351,9.698,50987.4327
2008-01-31 10:10:00,23.12,23.18,23.06,23.07,45780.96947935368,9.6938,9.719,9.6686,9.6728,45780.9695
2008-01-31 10:20:00,23.08,23.15,23.05,23.15,89946.14003590663,9.677,9.7064,9.6645,9.7064,89946.14
2008-01-31 10:30:00,23.15,23.15,23.03,23.03,50807.89946140035,9.7064,9.7064,9.6561,9.6561,50807.8995
2008-01-31 10:40:00,23.03,23.1,23.02,23.1,31956.91202872531,9.6561,9.6854,9.6519,9.6854,31956.912
2008-01-31 10:50:00,23.09,23.17,23.03,23.16,52603.2315978456,9.6812,9.7148,9.6561,9.7106,52603.2316
2008-01-31 11:00:00,23.16,23.18,23.14,23.16,24955.116696588862,9.7106,9.719,9.7022,9.7106,24955.1167
2008-01-31 11:10:00,23.17,23.2,23.15,23.18,45062.83662477558,9.7148,9.7273,9.7064,9.719,45062.8366
2008-01-31 11:20:00,23.19,23.33,23.18,23.29,55296.22980251346,9.7231,9.7818,9.719,9.7651,55296.2298
2008-01-31 11:30:00,23.3,23.32,23.25,23.28,56014.36265709155,9.7693,9.7777,9.7483,9.7609,56014.3627
2008-01-31 11:40:00,23.28,23.44,23.28,23.44,29622.980251346493,9.7609,9.828,9.7609,9.828,29622.9803
2008-01-31 11:50:00,23.44,23.59,23.42,23.48,118312.38779174144,9.828,9.8909,9.8196,9.8447,118312.3878
2008-01-31 12:00:00,23.48,23.52,23.41,23.43,52603.2315978456,9.8447,9.8615,9.8154,9.8238,52603.2316
2008-01-31 12:10:00,23.42,23.44,23.37,23.39,60682.22621184919,9.8196,9.828,9.7986,9.807,60682.2262
2008-01-31 12:20:00,23.38,23.42,23.33,23.38,40035.9066427289,9.8028,9.8196,9.7818,9.8028,40035.9066
2008-01-31 12:30:00,23.38,23.43,23.38,23.42,79353.6804308797,9.8028,9.8238,9.8028,9.8196,79353.6804
2008-01-31 12:40:00,23.41,23.43,23.38,23.41,28545.78096947935,9.8154,9.8238,9.8028,9.8154,28545.781
2008-01-31 12:50:00,23.41,23.42,23.32,23.39,25314.183123877912,9.8154,9.8196,9.7777,9.807,25314.1831
2008-01-31 13:00:00,23.39,23.39,23.32,23.33,22621.18491921005,9.807,9.807,9.7777,9.7818,22621.1849
2008-01-31 13:10:00,23.34,23.4,23.28,23.34,296229.80251346494,9.786,9.8112,9.7609,9.786,296229.8025
2008-01-31 13:20:00,23.33,23.38,23.3,23.37,21543.985637342907,9.7818,9.8028,9.7693,9.7986,21543.9856
2008-01-31 13:30:00,23.38,23.44,23.38,23.38,166965.88868940753,9.8028,9.828,9.8028,9.8028,166965.8887
2008-01-31 13:40:00,23.37,23.43,23.35,23.43,169120.2872531418,9.7986,9.8238,9.7902,9.8238,169120.2873
2008-01-31 13:50:00,23.42,23.44,23.36,23.38,38599.64093357271,9.8196,9.828,9.7944,9.8028,38599.6409
2008-01-31 14:00:00,23.37,23.48,23.37,23.48,94614.00359066426,9.7986,9.8447,9.7986,9.8447,94614.0036
2008-01-31 14:10:00,23.48,23.58,23.48,23.57,45960.5026929982,9.8447,9.8867,9.8447,9.8825,45960.5027
2008-01-31 14:20:00,23.59,23.62,23.56,23.59,54039.49730700179,9.8909,9.9034,9.8783,9.8909,54039.4973
2008-01-31 14:30:00,23.59,23.6,23.51,23.53,90843.80610412924,9.8909,9.8951,9.8573,9.8657,90843.8061
2008-01-31 14:40:00,23.52,23.62,23.52,23.62,121184.91921005383,9.8615,9.9034,9.8615,9.9034,121184.9192
2008-01-31 14:50:00,23.62,23.66,23.54,23.63,64093.35727109514,9.9034,9.9202,9.8699,9.9076,64093.3573
2008-01-31 15:00:00,23.62,23.7,23.6,23.68,75763.01615798922,9.9034,9.937,9.8951,9.9286,75763.0162
2008-01-31 15:10:00,23.68,23.72,23.68,23.7,47037.70197486534,9.9286,9.9454,9.9286,9.937,47037.702
2008-01-31 15:20:00,23.69,23.76,23.68,23.74,61400.35906642728,9.9328,9.9621,9.9286,9.9538,61400.3591
2008-01-31 15:30:00,23.75,23.79,23.69,23.74,48114.90125673249,9.9579,9.9747,9.9328,9.9538,48114.9013
2008-01-31 15:40:00,23.75,23.78,23.72,23.74,86175.94254937163,9.9579,9.9705,9.9454,9.9538,86175.9425
2008-01-31 15:50:00,23.74,23.76,23.51,23.59,229982.04667863552,9.9538,9.9621,9.8573,9.8909,229982.0467
2008-02-01 09:30:00,23.58,23.74,23.54,23.62,123698.38420107718,9.8867,9.9538,9.8699,9.9034,123698.3842
2008-02-01 09:40:00,23.63,23.67,23.6,23.64,48653.50089766606,9.9076,9.9244,9.8951,9.9118,48653.5009
2008-02-01 09:50:00,23.63,23.64,23.44,23.53,158348.29443447036,9.9076,9.9118,9.828,9.8657,158348.2944
2008-02-01 10:00:00,23.54,23.69,23.54,23.63,84201.07719928185,9.8699,9.9328,9.8699,9.9076,84201.0772
2008-02-01 10:10:00,23.63,23.68,23.56,23.66,65350.08976660681,9.9076,9.9286,9.8783,9.9202,65350.0898
2008-02-01 10:20:00,23.66,23.68,23.6,23.63,125852.78276481148,9.9202,9.9286,9.8951,9.9076,125852.7828
2008-02-01 10:30:00,23.63,23.64,23.55,23.63,94254.93716337522,9.9076,9.9118,9.8741,9.9076,94254.9372
2008-02-01 10:40:00,23.63,23.63,23.48,23.5,49371.63375224416,9.9076,9.9076,9.8447,9.8531,49371.6338
2008-02-01 10:50:00,23.5,23.6,23.5,23.53,47037.70197486534,9.8531,9.8951,9.8531,9.8657,47037.702
2008-02-01 11:00:00,23.53,23.6,23.52,23.55,24057.450628366245,9.8657,9.8951,9.8615,9.8741,24057.4506
2008-02-01 11:10:00,23.54,23.63,23.54,23.6,90305.20646319567,9.8699,9.9076,9.8699,9.8951,90305.2065
2008-02-01 11:20:00,23.61,23.69,23.56,23.68,160682.22621184916,9.8992,9.9328,9.8783,9.9286,160682.2262
2008-02-01 11:30:00,23.68,23.77,23.66,23.73,89048.47396768401,9.9286,9.9663,9.9202,9.9496,89048.474
2008-02-01 11:40:00,23.73,23.77,23.68,23.76,32675.04488330341,9.9496,9.9663,9.9286,9.9621,32675.0449
2008-02-01 11:50:00,23.77,23.83,23.75,23.78,109694.7935368043,9.9663,9.9915,9.9579,9.9705,109694.7935
2008-02-01 12:00:00,23.77,23.81,23.77,23.78,68222.6211849192,9.9663,9.9831,9.9663,9.9705,68222.6212
2008-02-01 12:10:00,23.79,23.85,23.77,23.82,69658.88689407539,9.9747,9.9999,9.9663,9.9873,69658.8869
2008-02-01 12:20:00,23.82,23.83,23.8,23.82,51526.032315978446,9.9873,9.9915,9.9789,9.9873,51526.0323
2008-02-01 12:30:00,23.82,23.86,23.79,23.86,29443.44703770197,9.9873,10.0041,9.9747,10.0041,29443.447
2008-02-01 12:40:00,23.86,23.9,23.86,23.88,48294.43447037701,10.0041,10.0208,10.0041,10.0125,48294.4345
2008-02-01 12:50:00,23.89,23.9,23.86,23.87,45062.83662477558,10.0166,10.0208,10.0041,10.0083,45062.8366
2008-02-01 13:00:00,23.85,23.9,23.85,23.87,106463.19569120284,9.9999,10.0208,9.9999,10.0083,106463.1957
2008-02-01 13:10:00,23.86,23.87,23.83,23.83,85278.276481149,10.0041,10.0083,9.9915,9.9915,85278.2765
2008-02-01 13:20:00,23.85,23.96,23.85,23.96,60682.22621184919,9.9999,10.046,9.9999,10.046,60682.2262
2008-02-01 13:30:00,23.96,24.03,23.95,24.02,71095.15260323159,10.046,10.0753,10.0418,10.0712,71095.1526
2008-02-01 13:40:00,24.01,24.11,24.01,24.08,77558.34829443446,10.067,10.1089,10.067,10.0963,77558.3483
2008-02-01 13:50:00,24.08,24.16,24.06,24.09,158707.3608617594,10.0963,10.1299,10.0879,10.1005,158707.3609
2008-02-01 14:00:00,24.09,24.12,24.09,24.11,128725.31418312386,10.1005,10.1131,10.1005,10.1089,128725.3142
2008-02-01 14:10:00,24.11,24.15,24.09,24.12,73070.01795332135,10.1089,10.1257,10.1005,10.1131,73070.018
2008-02-01 14:20:00,24.13,24.29,24.13,24.26,103052.06463195688,10.1173,10.1844,10.1173,10.1718,103052.0646
2008-02-01 14:30:00,24.26,24.37,24.22,24.35,220107.71992818668,10.1718,10.2179,10.155,10.2095,220107.7199
2008-02-01 14:40:00,24.35,24.36,24.28,24.29,57989.22800718132,10.2095,10.2137,10.1802,10.1844,57989.228
2008-02-01 14:50:00,24.3,24.34,24.29,24.34,43267.504488330334,10.1886,10.2053,10.1844,10.2053,43267.5045
2008-02-01 15:00:00,24.32,24.41,24.29,24.39,123339.31777378812,10.1969,10.2347,10.1844,10.2263,123339.3178
2008-02-01 15:10:00,24.4,24.41,24.26,24.29,94614.00359066426,10.2305,10.2347,10.1718,10.1844,94614.0036
2008-02-01 15:20:00,24.29,24.39,24.27,24.35,127468.58168761218,10.1844,10.2263,10.176,10.2095,127468.5817
2008-02-01 15:30:00,24.35,24.39,24.32,24.33,123698.38420107718,10.2095,10.2263,10.1969,10.2011,123698.3842
2008-02-01 15:40:00,24.33,24.35,24.27,24.27,317773.78815080784,10.2011,10.2095,10.176,10.176,317773.7882
2008-02-01 15:50:00,24.27,24.29,24.16,24.22,459784.5601436265,10.176,10.1844,10.1299,10.155,459784.5601
2008-02-04 09:30:00,24.22,24.25,23.94,24.02,46678.6355475763,10.155,10.1676,10.0376,10.0712,46678.6355
2008-02-04 09:40:00,24.01,24.13,24.01,24.13,230341.11310592457,10.067,10.1173,10.067,10.1173,230341.1131
2008-02-04 09:50:00,24.13,24.15,24.1,24.12,70915.61938958707,10.1173,10.1257,10.1047,10.1131,70915.6194
2008-02-04 10:00:00,24.13,24.22,24.11,24.13,174865.35008976658,10.1173,10.155,10.1089,10.1173,174865.3501
2008-02-04 10:10:00,24.13,24.17,24.1,24.12,45062.83662477558,10.1173,10.134,10.1047,10.1131,45062.8366
2008-02-04 10:20:00,24.11,24.18,24.08,24.12,122082.58527827646,10.1089,10.1382,10.0963,10.1131,122082.5853
2008-02-04 10:30:00,24.12,24.13,23.99,24.02,108976.6606822262,10.1131,10.1173,10.0586,10.0712,108976.6607
2008-02-04 10:40:00,24.02,24.11,24.02,24.03,85996.40933572709,10.0712,10.1089,10.0712,10.0753,85996.4093
2008-02-04 10:50:00,24.04,24.17,24.04,24.12,91741.47217235187,10.0795,10.134,10.0795,10.1131,91741.4722
2008-02-04 11:00:00,24.11,24.17,24.11,24.15,65709.15619389586,10.1089,10.134,10.1089,10.1257,65709.1562
2008-02-04 11:10:00,24.16,24.16,24.1,24.1,70556.55296229801,10.1299,10.1299,10.1047,10.1047,70556.553
2008-02-04 11:20:00,24.11,24.11,24.06,24.1,86535.00897666067,10.1089,10.1089,10.0879,10.1047,86535.009
2008-02-04 11:30:00,24.1,24.16,24.1,24.14,152962.29802513463,10.1047,10.1299,10.1047,10.1215,152962.298
2008-02-04 11:40:00,24.14,24.15,24.07,24.1,52962.298025134645,10.1215,10.1257,10.0921,10.1047,52962.298
2008-02-04 11:50:00,24.11,24.11,24.08,24.1,77737.88150807898,10.1089,10.1089,10.0963,10.1047,77737.8815
2008-02-04 12:00:00,24.09,24.13,24.08,24.12,48833.03411131058,10.1005,10.1173,10.0963,10.1131,48833.0341
2008-02-04 12:10:00,24.12,24.14,24.07,24.08,76122.08258527826,10.1131,10.1215,10.0921,10.0963,76122.0826
2008-02-04 12:20:00,24.08,24.08,24.02,24.03,70556.55296229801,10.0963,10.0963,10.0712,10.0753,70556.553
2008-02-04 12:30:00,24.03,24.06,24.01,24.02,41831.23877917414,10.0753,10.0879,10.067,10.0712,41831.2388
2008-02-04 12:40:00,24.02,24.06,24.02,24.03,71813.28545780969,10.0712,10.0879,10.0712,10.0753,71813.2855
2008-02-04 12:50:00,24.04,24.1,24.03,24.08,79533.21364452422,10.0795,10.1047,10.0753,10.0963,79533.2136
2008-02-04 13:00:00,24.06,24.11,24.06,24.09,78456.01436265708,10.0879,10.1089,10.0879,10.1005,78456.0144
2008-02-04 13:10:00,24.09,24.12,24.08,24.09,51346.49910233392,10.1005,10.1131,10.0963,10.1005,51346.4991
2008-02-04 13:20:00,24.1,24.11,24.08,24.1,48833.03411131058,10.1047,10.1089,10.0963,10.1047,48833.0341
2008-02-04 13:30:00,24.09,24.11,24.07,24.09,36804.308797127465,10.1005,10.1089,10.0921,10.1005,36804.3088
2008-02-04 13:40:00,24.11,24.12,24.1,24.11,40215.43985637342,10.1089,10.1131,10.1047,10.1089,40215.4399
2008-02-04 13:50:00,24.12,24.17,24.11,24.16,35368.043087971266,10.1131,10.134,10.1089,10.1299,35368.0431
2008-02-04 14:00:00,24.16,24.16,24.09,24.11,40933.57271095152,10.1299,10.1299,10.1005,10.1089,40933.5727
2008-02-04 14:10:00,24.11,24.13,24.11,24.13,39676.84021543985,10.1089,10.1173,10.1089,10.1173,39676.8402
2008-02-04 14:20:00,24.12,24.18,24.11,24.15,58348.294434470365,10.1131,10.1382,10.1089,10.1257,58348.2944
2008-02-04 14:30:00,24.14,24.15,24.04,24.06,80071.8132854578,10.1215,10.1257,10.0795,10.0879,80071.8133
2008-02-04 14:40:00,24.06,24.18,24.04,24.18,122262.118491921,10.0879,10.1382,10.0795,10.1382,122262.1185
2008-02-04 14:50:00,24.17,24.21,24.09,24.15,103411.13105924596,10.134,10.1508,10.1005,10.1257,103411.1311
2008-02-04 15:00:00,24.16,24.18,24.11,24.15,49730.7001795332,10.1299,10.1382,10.1089,10.1257,49730.7002
2008-02-04 15:10:00,24.15,24.21,24.14,24.18,44703.77019748653,10.1257,10.1508,10.1215,10.1382,44703.7702
2008-02-04 15:20:00,24.18,24.25,24.16,24.25,106283.66247755832,10.1382,10.1676,10.1299,10.1676,106283.6625
2008-02-04 15:30:00,24.25,24.26,24.16,24.2,101436.2657091562,10.1676,10.1718,10.1299,10.1466,101436.2657
2008-02-04 15:40:00,24.2,24.26,24.18,24.22,118312.38779174144,10.1466,10.1718,10.1382,10.155,118312.3878
2008-02-04 15:50:00,24.22,24.25,24.15,24.22,169838.4201077199,10.155,10.1676,10.1257,10.155,169838.4201
2008-02-05 09:30:00,23.85,24.01,23.29,23.89,74326.75044883302,9.9999,10.067,9.7651,10.0166,74326.7504
2008-02-05 09:40:00,23.86,23.96,23.73,23.73,57809.69479353679,10.0041,10.046,9.9496,9.9496,57809.6948
2008-02-05 09:50:00,23.73,23.93,23.72,23.91,72351.88509874325,9.9496,10.0334,9.9454,10.025,72351.8851
2008-02-05 10:00:00,23.9,23.9,23.75,23.79,44344.70377019748,10.0208,10.0208,9.9579,9.9747,44344.7038
2008-02-05 10:10:00,23.78,23.88,23.75,23.86,53141.83123877917,9.9705,10.0125,9.9579,10.0041,53141.8312
2008-02-05 10:20:00,23.85,23.93,23.83,23.92,53859.96409335727,9.9999,10.0334,9.9915,10.0292,53859.9641
2008-02-05 10:30:00,23.91,23.92,23.81,23.88,47396.76840215439,10.025,10.0292,9.9831,10.0125,47396.7684
2008-02-05 10:40:00,23.88,23.89,23.85,23.87,39676.84021543985,10.0125,10.0166,9.9999,10.0083,39676.8402
2008-02-05 10:50:00,23.86,23.92,23.8,23.9,124057.45062836623,10.0041,10.0292,9.9789,10.0208,124057.4506
2008-02-05 11:00:00,23.89,23.89,23.78,23.84,72890.48473967683,10.0166,10.0166,9.9705,9.9957,72890.4847
2008-02-05 11:10:00,23.82,23.82,23.78,23.82,24955.116696588862,9.9873,9.9873,9.9705,9.9873,24955.1167
2008-02-05 11:20:00,23.81,23.87,23.81,23.84,36265.70915619389,9.9831,10.0083,9.9831,9.9957,36265.7092
2008-02-05 11:30:00,23.84,23.86,23.82,23.83,28007.181328545776,9.9957,10.0041,9.9873,9.9915,28007.1813
2008-02-05 11:40:00,23.83,23.87,23.82,23.85,28366.247755834826,9.9915,10.0083,9.9873,9.9999,28366.2478
2008-02-05 11:50:00,23.85,23.87,23.81,23.81,33393.1777378815,9.9999,10.0083,9.9831,9.9831,33393.1777
2008-02-05 12:00:00,23.82,23.83,23.78,23.8,24236.98384201077,9.9873,9.9915,9.9705,9.9789,24236.9838
2008-02-05 12:10:00,23.8,23.87,23.78,23.86,40215.43985637342,9.9789,10.0083,9.9705,10.0041,40215.4399
2008-02-05 12:20:00,23.86,23.88,23.81,23.81,40933.57271095152,10.0041,10.0125,9.9831,9.9831,40933.5727
2008-02-05 12:30:00,23.8,23.81,23.69,23.75,44703.77019748653,9.9789,9.9831,9.9328,9.9579,44703.7702
2008-02-05 12:40:00,23.76,23.76,23.68,23.69,30700.17953321364,9.9621,9.9621,9.9286,9.9328,30700.1795
2008-02-05 12:50:00,23.7,23.74,23.67,23.68,21005.38599640933,9.937,9.9538,9.9244,9.9286,21005.386
2008-02-05 13:00:00,23.68,23.72,23.64,23.64,84919.21005385995,9.9286,9.9454,9.9118,9.9118,84919.2101
2008-02-05 13:10:00,23.64,23.64,23.56,23.56,36983.84201077199,9.9118,9.9118,9.8783,9.8783,36983.842
2008-02-05 13:20:00,23.58,23.59,23.54,23.59,57809.69479353679,9.8867,9.8909,9.8699,9.8909,57809.6948
2008-02-05 13:30:00,23.58,23.61,23.52,23.61,48114.90125673249,9.8867,9.8992,9.8615,9.8992,48114.9013
2008-02-05 13:40:00,23.61,23.67,23.57,23.6,47217.23518850987,9.8992,9.9244,9.8825,9.8951,47217.2352
2008-02-05 13:50:00,23.6,23.66,23.6,23.64,29802.51346499101,9.8951,9.9202,9.8951,9.9118,29802.5135
2008-02-05 14:00:00,23.64,23.64,23.59,23.64,38958.70736086175,9.9118,9.9118,9.8909,9.9118,38958.7074
2008-02-05 14:10:00,23.64,23.66,23.62,23.66,22621.18491921005,9.9118,9.9202,9.9034,9.9202,22621.1849
2008-02-05 14:20:00,23.66,23.67,23.61,23.62,27648.11490125673,9.9202,9.9244,9.8992,9.9034,27648.1149
2008-02-05 14:30:00,23.62,23.67,23.61,23.66,44883.303411131055,9.9034,9.9244,9.8992,9.9202,44883.3034
2008-02-05 14:40:00,23.67,23.67,23.6,23.62,40574.50628366247,9.9244,9.9244,9.8951,9.9034,40574.5063
2008-02-05 14:50:00,23.62,23.64,23.61,23.62,58707.360861759415,9.9034,9.9118,9.8992,9.9034,58707.3609
2008-02-05 15:00:00,23.62,23.64,23.61,23.63,89048.47396768401,9.9034,9.9118,9.8992,9.9076,89048.474
2008-02-05 15:10:00,23.63,23.66,23.62,23.65,74685.81687612207,9.9076,9.9202,9.9034,9.916,74685.8169
2008-02-05 15:20:00,23.65,23.69,23.63,23.67,94254.93716337522,9.916,9.9328,9.9076,9.9244,94254.9372
2008-02-05 15:30:00,23.67,23.7,23.64,23.67,96229.80251346498,9.9244,9.937,9.9118,9.9244,96229.8025
2008-02-05 15:40:00,23.67,23.7,23.63,23.67,232495.51166965885,9.9244,9.937,9.9076,9.9244,232495.5117
2008-02-05 15:50:00,23.68,23.69,23.59,23.59,186355.4757630161,9.9286,9.9328,9.8909,9.8909,186355.4758
2008-02-06 09:30:00,23.69,23.96,23.69,23.9,291561.9389587073,9.9328,10.046,9.9328,10.0208,291561.939
2008-02-06 09:40:00,23.9,23.99,23.84,23.95,127289.04847396766,10.0208,10.0586,9.9957,10.0418,127289.0485
2008-02-06 09:50:00,23.95,24.18,23.92,24.18,68043.08797127468,10.0418,10.1382,10.0292,10.1382,68043.088
2008-02-06 10:00:00,24.19,24.25,24.07,24.11,121723.5188509874,10.1424,10.1676,10.0921,10.1089,121723.5189
2008-02-06 10:10:00,24.13,24.16,23.99,24.0,30520.64631956912,10.1173,10.1299,10.0586,10.0628,30520.6463
2008-02-06 10:20:00,24.01,24.12,24.01,24.03,78815.08078994612,10.067,10.1131,10.067,10.0753,78815.0808
2008-02-06 10:30:00,24.03,24.1,24.02,24.07,38958.70736086175,10.0753,10.1047,10.0712,10.0921,38958.7074
2008-02-06 10:40:00,24.07,24.21,24.07,24.18,55116.69658886893,10.0921,10.1508,10.0921,10.1382,55116.6966
2008-02-06 10:50:00,24.18,24.18,24.06,24.11,52962.298025134645,10.1382,10.1382,10.0879,10.1089,52962.298
2008-02-06 11:00:00,24.12,24.26,24.1,24.15,41472.17235188509,10.1131,10.1718,10.1047,10.1257,41472.1724
2008-02-06 11:10:00,24.13,24.13,24.06,24.08,112926.39138240572,10.1173,10.1173,10.0879,10.0963,112926.3914
2008-02-06 11:20:00,24.07,24.09,24.05,24.06,86714.54219030519,10.0921,10.1005,10.0837,10.0879,86714.5422
2008-02-06 11:30:00,24.06,24.07,24.04,24.05,24955.116696588862,10.0879,10.0921,10.0795,10.0837,24955.1167
2008-02-06 11:40:00,24.07,24.08,24.04,24.06,15978.456014362657,10.0921,10.0963,10.0795,10.0879,15978.456
2008-02-06 11:50:00,24.06,24.08,24.05,24.05,21184.919210053857,10.0879,10.0963,10.0837,10.0837,21184.9192
2008-02-06 12:00:00,24.06,24.08,24.02,24.02,95870.73608617592,10.0879,10.0963,10.0712,10.0712,95870.7361
2008-02-06 12:10:00,24.02,24.02,23.92,23.93,69658.88689407539,10.0712,10.0712,10.0292,10.0334,69658.8869
2008-02-06 12:20:00,23.95,23.95,23.9,23.92,45960.5026929982,10.0418,10.0418,10.0208,10.0292,45960.5027
2008-02-06 12:30:00,23.92,23.93,23.91,23.91,21543.985637342907,10.0292,10.0334,10.025,10.025,21543.9856
2008-02-06 12:40:00,23.92,23.92,23.88,23.89,55834.82944344703,10.0292,10.0292,10.0125,10.0166,55834.8294
2008-02-06 12:50:00,23.9,23.9,23.86,23.87,57091.5619389587,10.0208,10.0208,10.0041,10.0083,57091.5619
2008-02-06 13:00:00,23.87,23.89,23.85,23.86,55116.69658886893,10.0083,10.0166,9.9999,10.0041,55116.6966
2008-02-06 13:10:00,23.86,23.86,23.83,23.84,36983.84201077199,10.0041,10.0041,9.9915,9.9957,36983.842
2008-02-06 13:20:00,23.85,23.85,23.83,23.85,18671.45421903052,9.9999,9.9999,9.9915,9.9999,18671.4542
2008-02-06 13:30:00,23.85,23.87,23.84,23.86,135188.50987432673,9.9999,10.0083,9.9957,10.0041,135188.5099
2008-02-06 13:40:00,23.84,23.87,23.83,23.83,49371.63375224416,9.9957,10.0083,9.9915,9.9915,49371.6338
2008-02-06 13:50:00,23.84,23.85,23.78,23.79,82405.7450628366,9.9957,9.9999,9.9705,9.9747,82405.7451
2008-02-06 14:00:00,23.78,23.81,23.76,23.81,60682.22621184919,9.9705,9.9831,9.9621,9.9831,60682.2262
2008-02-06 14:10:00,23.81,23.81,23.61,23.64,130520.6463195691,9.9831,9.9831,9.8992,9.9118,130520.6463
2008-02-06 14:20:00,23.64,23.65,23.59,23.62,113824.05745062834,9.9118,9.916,9.8909,9.9034,113824.0575
2008-02-06 14:30:00,23.62,23.64,23.59,23.62,84919.21005385995,9.9034,9.9118,9.8909,9.9034,84919.2101
2008-02-06 14:40:00,23.62,23.64,23.6,23.62,116157.98922800717,9.9034,9.9118,9.8951,9.9034,116157.9892
2008-02-06 14:50:00,23.62,23.63,23.59,23.62,73788.15080789945,9.9034,9.9076,9.8909,9.9034,73788.1508
2008-02-06 15:00:00,23.62,23.64,23.59,23.64,89407.54039497305,9.9034,9.9118,9.8909,9.9118,89407.5404
2008-02-06 15:10:00,23.64,23.68,23.56,23.61,82405.7450628366,9.9118,9.9286,9.8783,9.8992,82405.7451
2008-02-06 15:20:00,23.61,23.61,23.52,23.54,73967.68402154397,9.8992,9.8992,9.8615,9.8699,73967.684
2008-02-06 15:30:00,23.54,23.54,23.42,23.44,116517.0556552962,9.8699,9.8699,9.8196,9.828,116517.0557
2008-02-06 15:40:00,23.44,23.44,23.37,23.4,223518.85098743264,9.828,9.828,9.7986,9.8112,223518.851
2008-02-06 15:50:00,23.39,23.42,23.37,23.39,158707.3608617594,9.807,9.8196,9.7986,9.807,158707.3609
2008-02-07 09:30:00,23.36,23.39,23.34,23.37,52244.16517055655,9.7944,9.807,9.786,9.7986,52244.1652
2008-02-07 09:40:00,23.37,23.37,23.27,23.28,33572.71095152603,9.7986,9.7986,9.7567,9.7609,33572.711
2008-02-07 09:50:00,23.27,23.29,23.2,23.24,36086.175942549366,9.7567,9.7651,9.7273,9.7441,36086.1759
2008-02-07 10:00:00,23.23,23.38,23.22,23.37,125314.1831238779,9.7399,9.8028,9.7357,9.7986,125314.1831
2008-02-07 10:10:00,23.38,23.5,23.37,23.39,124057.45062836623,9.8028,9.8531,9.7986,9.807,124057.4506
2008-02-07 10:20:00,23.39,23.45,23.29,23.3,102513.46499102331,9.807,9.8322,9.7651,9.7693,102513.465
2008-02-07 10:30:00,23.29,23.32,23.21,23.23,64631.95691202871,9.7651,9.7777,9.7315,9.7399,64631.9569
2008-02-07 10:40:00,23.22,23.22,23.17,23.2,64811.49012567324,9.7357,9.7357,9.7148,9.7273,64811.4901
2008-02-07 10:50:00,23.2,23.21,23.19,23.2,107899.46140035904,9.7273,9.7315,9.7231,9.7273,107899.4614
2008-02-07 11:00:00,23.2,23.24,23.16,23.17,134290.84380610412,9.7273,9.7441,9.7106,9.7148,134290.8438
2008-02-07 11:10:00,23.17,23.18,23.07,23.07,86894.07540394971,9.7148,9.719,9.6728,9.6728,86894.0754
2008-02-07 11:20:00,23.08,23.14,23.07,23.12,64631.95691202871,9.677,9.7022,9.6728,9.6938,64631.9569
2008-02-07 11:30:00,23.12,23.18,23.12,23.15,81867.14542190304,9.6938,9.719,9.6938,9.7064,81867.1454
2008-02-07 11:40:00,23.15,23.17,23.14,23.16,28186.7145421903,9.7064,9.7148,9.7022,9.7106,28186.7145
2008-02-07 11:50:00,23.17,23.19,23.14,23.17,45960.5026929982,9.7148,9.7231,9.7022,9.7148,45960.5027
2008-02-07 12:00:00,23.17,23.19,23.16,23.17,112028.7253141831,9.7148,9.7231,9.7106,9.7148,112028.7253
2008-02-07 12:10:00,23.17,23.18,23.12,23.13,57091.5619389587,9.7148,9.719,9.6938,9.698,57091.5619
2008-02-07 12:20:00,23.13,23.18,23.12,23.15,42010.77199281866,9.698,9.719,9.6938,9.7064,42010.772
2008-02-07 12:30:00,23.15,23.26,23.15,23.24,60323.159784560135,9.7064,9.7525,9.7064,9.7441,60323.1598
2008-02-07 12:40:00,23.24,23.24,23.18,23.2,25134.64991023339,9.7441,9.7441,9.719,9.7273,25134.6499
2008-02-07 12:50:00,23.2,23.27,23.19,23.27,35008.97666068222,9.7273,9.7567,9.7231,9.7567,35008.9767
2008-02-07 13:00:00,23.26,23.26,23.22,23.23,45242.3698384201,9.7525,9.7525,9.7357,9.7399,45242.3698
2008-02-07 13:10:00,23.23,23.23,23.21,23.22,27289.04847396768,9.7399,9.7399,9.7315,9.7357,27289.0485
2008-02-07 13:20:00,23.22,23.3,23.22,23.26,59425.49371633752,9.7357,9.7693,9.7357,9.7525,59425.4937
2008-02-07 13:30:00,23.25,23.29,23.24,23.28,32854.57809694793,9.7483,9.7651,9.7441,9.7609,32854.5781
2008-02-07 13:40:00,23.29,23.32,23.28,23.31,68222.6211849192,9.7651,9.7777,9.7609,9.7735,68222.6212
2008-02-07 13:50:00,23.31,23.36,23.29,23.35,56732.49551166965,9.7735,9.7944,9.7651,9.7902,56732.4955
2008-02-07 14:00:00,23.36,23.44,23.34,23.4,73788.15080789945,9.7944,9.828,9.786,9.8112,73788.1508
2008-02-07 14:10:00,23.39,23.42,23.36,23.36,46858.16876122082,9.807,9.8196,9.7944,9.7944,46858.1688
2008-02-07 14:20:00,23.35,23.41,23.29,23.41,66068.2226211849,9.7902,9.8154,9.7651,9.8154,66068.2226
2008-02-07 14:30:00,23.4,23.41,23.29,23.29,91561.93895870735,9.8112,9.8154,9.7651,9.7651,91561.939
2008-02-07 14:40:00,23.28,23.32,23.26,23.28,43806.10412926391,9.7609,9.7777,9.7525,9.7609,43806.1041
2008-02-07 14:50:00,23.28,23.33,23.25,23.25,54219.03052064631,9.7609,9.7818,9.7483,9.7483,54219.0305
2008-02-07 15:00:00,23.24,23.24,23.07,23.08,79892.28007181328,9.7441,9.7441,9.6728,9.677,79892.2801
2008-02-07 15:10:00,23.06,23.26,23.06,23.25,65529.62298025133,9.6686,9.7525,9.6686,9.7483,65529.623
2008-02-07 15:20:00,23.26,23.33,23.24,23.27,66068.2226211849,9.7525,9.7818,9.7441,9.7567,66068.2226
2008-02-07 15:30:00,23.27,23.33,23.27,23.29,80071.8132854578,9.7567,9.7818,9.7567,9.7651,80071.8133
2008-02-07 15:40:00,23.3,23.31,23.2,23.25,119210.05385996409,9.7693,9.7735,9.7273,9.7483,119210.0539
2008-02-07 15:50:00,23.25,23.38,23.23,23.36,105924.59605026928,9.7483,9.8028,9.7399,9.7944,105924.5961
2008-02-08 09:30:00,23.2,23.53,23.2,23.46,38958.70736086175,9.7273,9.8657,9.7273,9.8364,38958.7074
2008-02-08 09:40:00,23.43,23.49,23.27,23.47,43447.037701974856,9.8238,9.8489,9.7567,9.8405,43447.0377
2008-02-08 09:50:00,23.49,23.54,23.42,23.53,28186.7145421903,9.8489,9.8699,9.8196,9.8657,28186.7145
2008-02-08 10:00:00,23.51,23.57,23.47,23.53,39317.7737881508,9.8573,9.8825,9.8405,9.8657,39317.7738
2008-02-08 10:10:00,23.53,23.53,23.43,23.49,47576.30161579892,9.8657,9.8657,9.8238,9.8489,47576.3016
2008-02-08 10:20:00,23.49,23.51,23.44,23.48,31777.378815080785,9.8489,9.8573,9.828,9.8447,31777.3788
2008-02-08 10:30:00,23.46,23.47,23.41,23.43,28725.314183123875,9.8364,9.8405,9.8154,9.8238,28725.3142
2008-02-08 10:40:00,23.43,23.53,23.41,23.52,22980.2513464991,9.8238,9.8657,9.8154,9.8615,22980.2513
2008-02-08 10:50:00,23.53,23.56,23.51,23.51,23339.31777378815,9.8657,9.8783,9.8573,9.8573,23339.3178
2008-02-08 11:00:00,23.51,23.58,23.48,23.55,43267.504488330334,9.8573,9.8867,9.8447,9.8741,43267.5045
2008-02-08 11:10:00,23.56,23.56,23.44,23.49,35008.97666068222,9.8783,9.8783,9.828,9.8489,35008.9767
2008-02-08 11:20:00,23.48,23.48,23.39,23.39,24955.116696588862,9.8447,9.8447,9.807,9.807,24955.1167
2008-02-08 11:30:00,23.39,23.41,23.36,23.37,22800.71813285457,9.807,9.8154,9.7944,9.7986,22800.7181
2008-02-08 11:40:00,23.36,23.39,23.3,23.32,38958.70736086175,9.7944,9.807,9.7693,9.7777,38958.7074
2008-02-08 11:50:00,23.32,23.32,23.24,23.24,27468.581687612204,9.7777,9.7777,9.7441,9.7441,27468.5817
2008-02-08 12:00:00,23.24,23.29,23.23,23.28,50089.76660682225,9.7441,9.7651,9.7399,9.7609,50089.7666
2008-02-08 12:10:00,23.27,23.3,23.25,23.25,46499.10233393177,9.7567,9.7693,9.7483,9.7483,46499.1023
2008-02-08 12:20:00,23.25,23.27,23.2,23.27,38420.10771992818,9.7483,9.7567,9.7273,9.7567,38420.1077
2008-02-08 12:30:00,23.28,23.29,23.23,23.27,21723.518850987428,9.7609,9.7651,9.7399,9.7567,21723.5189
2008-02-08 12:40:00,23.23,23.25,23.17,23.19,33393.1777378815,9.7399,9.7483,9.7148,9.7231,33393.1777
2008-02-08 12:50:00,23.19,23.32,23.19,23.25,61400.35906642728,9.7231,9.7777,9.7231,9.7483,61400.3591
2008-02-08 13:00:00,23.25,23.27,23.23,23.25,21543.985637342907,9.7483,9.7567,9.7399,9.7483,21543.9856
2008-02-08 13:10:00,23.25,23.25,23.15,23.15,26750.44883303411,9.7483,9.7483,9.7064,9.7064,26750.4488
2008-02-08 13:20:00,23.16,23.16,23.12,23.14,44524.236983842005,9.7106,9.7106,9.6938,9.7022,44524.237
2008-02-08 13:30:00,23.13,23.14,23.04,23.06,49551.16696588868,9.698,9.7022,9.6603,9.6686,49551.167
2008-02-08 13:40:00,23.05,23.07,23.01,23.05,86714.54219030519,9.6645,9.6728,9.6477,9.6645,86714.5422
2008-02-08 13:50:00,23.06,23.13,23.05,23.11,29982.046678635543,9.6686,9.698,9.6645,9.6896,29982.0467
2008-02-08 14:00:00,23.1,23.14,23.09,23.12,71633.75224416515,9.6854,9.7022,9.6812,9.6938,71633.7522
2008-02-08 14:10:00,23.12,23.17,23.08,23.17,86535.00897666067,9.6938,9.7148,9.677,9.7148,86535.009
2008-02-08 14:20:00,23.17,23.2,23.13,23.17,70915.61938958707,9.7148,9.7273,9.698,9.7148,70915.6194
2008-02-08 14:30:00,23.15,23.18,23.14,23.17,55655.29622980251,9.7064,9.719,9.7022,9.7148,55655.2962
2008-02-08 14:40:00,23.17,23.19,23.13,23.15,47935.36804308796,9.7148,9.7231,9.698,9.7064,47935.368
2008-02-08 14:50:00,23.14,23.17,23.1,23.11,30700.17953321364,9.7022,9.7148,9.6854,9.6896,30700.1795
2008-02-08 15:00:00,23.1,23.16,23.09,23.11,201795.3321364452,9.6854,9.7106,9.6812,9.6896,201795.3321
2008-02-08 15:10:00,23.12,23.13,23.09,23.13,94973.0700179533,9.6938,9.698,9.6812,9.698,94973.07
2008-02-08 15:20:00,23.13,23.13,23.07,23.11,83303.41113105923,9.698,9.698,9.6728,9.6896,83303.4111
2008-02-08 15:30:00,23.12,23.15,23.1,23.12,319030.52064631955,9.6938,9.7064,9.6854,9.6938,319030.5206
2008-02-08 15:40:00,23.12,23.27,23.12,23.2,157989.22800718131,9.6938,9.7567,9.6938,9.7273,157989.228
2008-02-08 15:50:00,23.2,23.22,23.12,23.22,405206.4631956911,9.7273,9.7357,9.6938,9.7357,405206.4632
2008-02-11 09:30:00,23.15,23.33,23.15,23.33,28725.314183123875,9.7064,9.7818,9.7064,9.7818,28725.3142
2008-02-11 09:40:00,23.29,23.3,23.1,23.23,76122.08258527826,9.7651,9.7693,9.6854,9.7399,76122.0826
2008-02-11 09:50:00,23.22,23.23,23.14,23.22,42549.37163375224,9.7357,9.7399,9.7022,9.7357,42549.3716
2008-02-11 10:00:00,23.24,23.25,23.18,23.23,31059.24596050269,9.7441,9.7483,9.719,9.7399,31059.246
2008-02-11 10:10:00,23.24,23.25,23.18,23.23,22441.651705565528,9.7441,9.7483,9.719,9.7399,22441.6517
2008-02-11 10:20:00,23.2,23.26,23.17,23.23,50269.29982046678,9.7273,9.7525,9.7148,9.7399,50269.2998
2008-02-11 10:30:00,23.24,23.27,23.19,23.24,29443.44703770197,9.7441,9.7567,9.7231,9.7441,29443.447
2008-02-11 10:40:00,23.25,23.25,23.23,23.23,28186.7145421903,9.7483,9.7483,9.7399,9.7399,28186.7145
2008-02-11 10:50:00,23.23,23.27,23.21,23.25,41113.10592459604,9.7399,9.7567,9.7315,9.7483,41113.1059
2008-02-11 11:00:00,23.25,23.33,23.2,23.27,49012.56732495511,9.7483,9.7818,9.7273,9.7567,49012.5673
2008-02-11 11:10:00,23.25,23.27,23.22,23.26,43267.504488330334,9.7483,9.7567,9.7357,9.7525,43267.5045
2008-02-11 11:20:00,23.27,23.28,23.18,23.19,28366.247755834826,9.7567,9.7609,9.719,9.7231,28366.2478
2008-02-11 11:30:00,23.17,23.2,23.13,23.17,31238.779174147214,9.7148,9.7273,9.698,9.7148,31238.7792
2008-02-11 11:40:00,23.16,23.24,23.14,23.18,41831.23877917414,9.7106,9.7441,9.7022,9.719,41831.2388
2008-02-11 11:50:00,23.18,23.24,23.18,23.23,12208.258527827646,9.719,9.7441,9.719,9.7399,12208.2585
2008-02-11 12:00:00,23.24,23.28,23.22,23.25,97666.06822262116,9.7441,9.7609,9.7357,9.7483,97666.0682
2008-02-11 12:10:00,23.25,23.27,23.22,23.24,45062.83662477558,9.7483,9.7567,9.7357,9.7441,45062.8366
2008-02-11 12:20:00,23.24,23.25,23.23,23.25,23698.384201077195,9.7441,9.7483,9.7399,9.7483,23698.3842
2008-02-11 12:30:00,23.25,23.42,23.23,23.42,35906.642728904844,9.7483,9.8196,9.7399,9.8196,35906.6427
2008-02-11 12:40:00,23.42,23.46,23.4,23.44,17235.188509874326,9.8196,9.8364,9.8112,9.828,17235.1885
2008-02-11 12:50:00,23.42,23.47,23.39,23.44,100179.5332136445,9.8196,9.8405,9.807,9.828,100179.5332
2008-02-11 13:00:00,23.44,23.47,23.43,23.47,89228.00718132853,9.828,9.8405,9.8238,9.8405,89228.0072
2008-02-11 13:10:00,23.45,23.51,23.45,23.48,19210.05385996409,9.8322,9.8573,9.8322,9.8447,19210.0539
2008-02-11 13:20:00,23.47,23.53,23.47,23.53,28007.181328545776,9.8405,9.8657,9.8405,9.8657,28007.1813
2008-02-11 13:30:00,23.53,23.6,23.53,23.59,54039.49730700179,9.8657,9.8951,9.8657,9.8909,54039.4973
2008-02-11 13:40:00,23.6,23.62,23.53,23.57,48833.03411131058,9.8951,9.9034,9.8657,9.8825,48833.0341
2008-02-11 13:50:00,23.56,23.59,23.47,23.57,43985.637342908434,9.8783,9.8909,9.8405,9.8825,43985.6373
2008-02-11 14:00:00,23.57,23.57,23.53,23.56,35368.043087971266,9.8825,9.8825,9.8657,9.8783,35368.0431
2008-02-11 14:10:00,23.56,23.57,23.53,23.54,35906.642728904844,9.8783,9.8825,9.8657,9.8699,35906.6427
2008-02-11 14:20:00,23.55,23.57,23.52,23.54,33572.71095152603,9.8741,9.8825,9.8615,9.8699,33572.711
2008-02-11 14:30:00,23.53,23.57,23.49,23.51,42190.30520646319,9.8657,9.8825,9.8489,9.8573,42190.3052
2008-02-11 14:40:00,23.51,23.56,23.47,23.53,33393.1777378815,9.8573,9.8783,9.8405,9.8657,33393.1777
2008-02-11 14:50:00,23.53,23.54,23.43,23.43,72172.35188509873,9.8657,9.8699,9.8238,9.8238,72172.3519
2008-02-11 15:00:00,23.44,23.45,23.36,23.44,109156.19389587072,9.828,9.8322,9.7944,9.828,109156.1939
2008-02-11 15:10:00,23.44,23.48,23.41,23.42,72531.41831238777,9.828,9.8447,9.8154,9.8196,72531.4183
2008-02-11 15:20:00,23.43,23.48,23.43,23.46,78994.61400359066,9.8238,9.8447,9.8238,9.8364,78994.614
2008-02-11 15:30:00,23.46,23.48,23.42,23.44,49192.10053859963,9.8364,9.8447,9.8196,9.828,49192.1005
2008-02-11 15:40:00,23.43,23.43,23.38,23.39,52244.16517055655,9.8238,9.8238,9.8028,9.807,52244.1652
2008-02-11 15:50:00,23.39,23.44,23.39,23.42,208976.66068222612,9.807,9.828,9.807,9.8196,208976.6607
2008-02-12 09:30:00,23.44,23.59,23.29,23.42,107360.86175942548,9.828,9.8909,9.7651,9.8196,107360.8618
2008-02-12 09:40:00,23.41,23.54,23.41,23.46,121543.98563734288,9.8154,9.8699,9.8154,9.8364,121543.9856
2008-02-12 09:50:00,23.46,23.54,23.44,23.52,95152.60323159784,9.8364,9.8699,9.828,9.8615,95152.6032
2008-02-12 10:00:00,23.52,23.62,23.49,23.61,253321.36445242367,9.8615,9.9034,9.8489,9.8992,253321.3645
2008-02-12 10:10:00,23.59,23.69,23.58,23.67,37342.90843806104,9.8909,9.9328,9.8867,9.9244,37342.9084
2008-02-12 10:20:00,23.64,23.68,23.64,23.66,10592.459605026928,9.9118,9.9286,9.9118,9.9202,10592.4596
2008-02-12 10:30:00,23.66,23.68,23.63,23.64,52064.63195691202,9.9202,9.9286,9.9076,9.9118,52064.632
2008-02-12 10:40:00,23.65,23.74,23.63,23.73,56373.4290843806,9.916,9.9538,9.9076,9.9496,56373.4291
2008-02-12 10:50:00,23.73,23.74,23.64,23.71,61579.89228007181,9.9496,9.9538,9.9118,9.9412,61579.8923
2008-02-12 11:00:00,23.72,23.74,23.67,23.72,38061.04129263913,9.9454,9.9538,9.9244,9.9454,38061.0413
2008-02-12 11:10:00,23.72,23.85,23.72,23.8,121184.91921005383,9.9454,9.9999,9.9454,9.9789,121184.9192
2008-02-12 11:20:00,23.8,23.82,23.78,23.8,33572.71095152603,9.9789,9.9873,9.9705,9.9789,33572.711
2008-02-12 11:30:00,23.8,23.81,23.71,23.72,70915.61938958707,9.9789,9.9831,9.9412,9.9454,70915.6194
2008-02-12 11:40:00,23.73,23.75,23.68,23.71,34649.91023339317,9.9496,9.9579,9.9286,9.9412,34649.9102
2008-02-12 11:50:00,23.71,23.72,23.67,23.7,14362.657091561938,9.9412,9.9454,9.9244,9.937,14362.6571
2008-02-12 12:00:00,23.68,23.74,23.66,23.74,47755.83482944344,9.9286,9.9538,9.9202,9.9538,47755.8348
2008-02-12 12:10:00,23.73,23.75,23.72,23.74,24596.050269299816,9.9496,9.9579,9.9454,9.9538,24596.0503
2008-02-12 12:20:00,23.74,23.74,23.73,23.74,27827.64811490125,9.9538,9.9538,9.9496,9.9538,27827.6481
2008-02-12 12:30:00,23.74,23.74,23.72,23.74,33931.77737881507,9.9538,9.9538,9.9454,9.9538,33931.7774
2008-02-12 12:40:00,23.74,23.75,23.72,23.73,18850.987432675043,9.9538,9.9579,9.9454,9.9496,18850.9874
2008-02-12 12:50:00,23.73,23.78,23.73,23.76,18850.987432675043,9.9496,9.9705,9.9496,9.9621,18850.9874
2008-02-12 13:00:00,23.77,23.82,23.74,23.81,26570.915619389583,9.9663,9.9873,9.9538,9.9831,26570.9156
2008-02-12 13:10:00,23.81,23.84,23.8,23.81,24057.450628366245,9.9831,9.9957,9.9789,9.9831,24057.4506
2008-02-12 13:20:00,23.82,23.84,23.81,23.84,19030.520646319565,9.9873,9.9957,9.9831,9.9957,19030.5206
2008-02-12 13:30:00,23.83,23.84,23.81,23.83,27827.64811490125,9.9915,9.9957,9.9831,9.9915,27827.6481
2008-02-12 13:40:00,23.83,23.83,23.81,23.83,12208.258527827646,9.9915,9.9915,9.9831,9.9915,12208.2585
2008-02-12 13:50:00,23.83,23.85,23.81,23.84,16696.58886894075,9.9915,9.9999,9.9831,9.9957,16696.5889
2008-02-12 14:00:00,23.85,23.85,23.81,23.81,18850.987432675043,9.9999,9.9999,9.9831,9.9831,18850.9874
2008-02-12 14:10:00,23.81,23.83,23.79,23.79,30520.64631956912,9.9831,9.9915,9.9747,9.9747,30520.6463
2008-02-12 14:20:00,23.78,23.8,23.75,23.77,71813.28545780969,9.9705,9.9789,9.9579,9.9663,71813.2855
2008-02-12 14:30:00,23.77,23.77,23.69,23.71,49551.16696588868,9.9663,9.9663,9.9328,9.9412,49551.167
2008-02-12 14:40:00,23.71,23.81,23.7,23.78,47217.23518850987,9.9412,9.9831,9.937,9.9705,47217.2352
2008-02-12 14:50:00,23.8,23.84,23.77,23.84,21005.38599640933,9.9789,9.9957,9.9663,9.9957,21005.386
2008-02-12 15:00:00,23.83,23.83,23.73,23.76,35906.642728904844,9.9915,9.9915,9.9496,9.9621,35906.6427
2008-02-12 15:10:00,23.75,23.77,23.71,23.72,52423.69838420107,9.9579,9.9663,9.9412,9.9454,52423.6984
2008-02-12 15:20:00,23.72,23.72,23.6,23.62,58168.76122082584,9.9454,9.9454,9.8951,9.9034,58168.7612
2008-02-12 15:30:00,23.63,23.67,23.57,23.59,104308.79712746856,9.9076,9.9244,9.8825,9.8909,104308.7971
2008-02-12 15:40:00,23.59,23.7,23.59,23.69,75044.88330341112,9.8909,9.937,9.8909,9.9328,75044.8833
2008-02-12 15:50:00,23.69,23.76,23.66,23.73,123159.7845601436,9.9328,9.9621,9.9202,9.9496,123159.7846
2008-02-13 09:30:00,23.96,23.96,23.81,23.9,44703.77019748653,10.046,10.046,9.9831,10.0208,44703.7702
2008-02-13 09:40:00,23.92,23.99,23.88,23.92,50987.43267504488,10.0292,10.0586,10.0125,10.0292,50987.4327
2008-02-13 09:50:00,23.92,23.92,23.81,23.83,263375.224416517,10.0292,10.0292,9.9831,9.9915,263375.2244
2008-02-13 10:00:00,23.84,23.87,23.79,23.81,59245.960502692986,9.9957,10.0083,9.9747,9.9831,59245.9605
2008-02-13 10:10:00,23.82,23.9,23.81,23.86,45421.90305206463,9.9873,10.0208,9.9831,10.0041,45421.9031
2008-02-13 10:20:00,23.86,23.9,23.77,23.87,84380.61041292638,10.0041,10.0208,9.9663,10.0083,84380.6104
2008-02-13 10:30:00,23.87,23.9,23.82,23.84,82046.67863554756,10.0083,10.0208,9.9873,9.9957,82046.6786
2008-02-13 10:40:00,23.85,23.92,23.84,23.85,40215.43985637342,9.9999,10.0292,9.9957,9.9999,40215.4399
2008-02-13 10:50:00,23.85,23.88,23.84,23.84,45601.43626570915,9.9999,10.0125,9.9957,9.9957,45601.4363
2008-02-13 11:00:00,23.85,23.89,23.84,23.88,42190.30520646319,9.9999,10.0166,9.9957,10.0125,42190.3052
2008-02-13 11:10:00,23.88,23.9,23.84,23.85,21903.05206463196,10.0125,10.0208,9.9957,9.9999,21903.0521
2008-02-13 11:20:00,23.85,23.86,23.84,23.85,70377.01974865349,9.9999,10.0041,9.9957,9.9999,70377.0197
2008-02-13 11:30:00,23.84,23.85,23.78,23.78,126211.84919210052,9.9957,9.9999,9.9705,9.9705,126211.8492
2008-02-13 11:40:00,23.78,23.8,23.77,23.77,10771.992818671451,9.9705,9.9789,9.9663,9.9663,10771.9928
2008-02-13 11:50:00,23.77,23.81,23.74,23.78,92280.07181328544,9.9663,9.9831,9.9538,9.9705,92280.0718
2008-02-13 12:00:00,23.78,23.93,23.78,23.91,122980.25134649908,9.9705,10.0334,9.9705,10.025,122980.2513
2008-02-13 12:10:00,23.92,24.02,23.84,24.01,82405.7450628366,10.0292,10.0712,9.9957,10.067,82405.7451
2008-02-13 12:20:00,24.0,24.01,23.94,23.95,35727.10951526032,10.0628,10.067,10.0376,10.0418,35727.1095
2008-02-13 12:30:00,23.95,23.96,23.84,23.84,69479.35368043087,10.0418,10.046,9.9957,9.9957,69479.3537
2008-02-13 12:40:00,23.84,23.85,23.84,23.84,61400.35906642728,9.9957,9.9999,9.9957,9.9957,61400.3591
2008-02-13 12:50:00,23.85,23.86,23.82,23.83,126570.91561938956,9.9999,10.0041,9.9873,9.9915,126570.9156
2008-02-13 13:00:00,23.85,23.86,23.76,23.79,42549.37163375224,9.9999,10.0041,9.9621,9.9747,42549.3716
2008-02-13 13:10:00,23.78,23.82,23.75,23.82,30700.17953321364,9.9705,9.9873,9.9579,9.9873,30700.1795
2008-02-13 13:20:00,23.81,23.85,23.77,23.78,25134.64991023339,9.9831,9.9999,9.9663,9.9705,25134.6499
2008-02-13 13:30:00,23.77,23.78,23.72,23.74,40035.9066427289,9.9663,9.9705,9.9454,9.9538,40035.9066
2008-02-13 13:40:00,23.74,23.74,23.69,23.71,64631.95691202871,9.9538,9.9538,9.9328,9.9412,64631.9569
2008-02-13 13:50:00,23.69,23.72,23.67,23.68,45780.96947935368,9.9328,9.9454,9.9244,9.9286,45780.9695
2008-02-13 14:00:00,23.69,23.73,23.67,23.71,112926.39138240572,9.9328,9.9496,9.9244,9.9412,112926.3914
2008-02-13 14:10:00,23.72,23.72,23.67,23.68,52064.63195691202,9.9454,9.9454,9.9244,9.9286,52064.632
2008-02-13 14:20:00,23.68,23.69,23.65,23.66,46319.56912028725,9.9286,9.9328,9.916,9.9202,46319.5691
2008-02-13 14:30:00,23.67,23.73,23.67,23.72,26570.915619389583,9.9244,9.9496,9.9244,9.9454,26570.9156
2008-02-13 14:40:00,23.73,23.75,23.69,23.73,45062.83662477558,9.9496,9.9579,9.9328,9.9496,45062.8366
2008-02-13 14:50:00,23.74,23.83,23.73,23.81,52962.298025134645,9.9538,9.9915,9.9496,9.9831,52962.298
2008-02-13 15:00:00,23.82,23.82,23.76,23.81,53321.36445242369,9.9873,9.9873,9.9621,9.9831,53321.3645
2008-02-13 15:10:00,23.81,23.83,23.7,23.72,50628.36624775583,9.9831,9.9915,9.937,9.9454,50628.3662
2008-02-13 15:20:00,23.72,23.81,23.71,23.81,59605.02692998204,9.9454,9.9831,9.9412,9.9831,59605.0269
2008-02-13 15:30:00,23.8,23.8,23.74,23.8,58527.82764811489,9.9789,9.9789,9.9538,9.9789,58527.8276
2008-02-13 15:40:00,23.8,23.82,23.71,23.71,71633.75224416515,9.9789,9.9873,9.9412,9.9412,71633.7522
2008-02-13 15:50:00,23.71,23.77,23.71,23.74,322621.18491921003,9.9412,9.9663,9.9412,9.9538,322621.1849
2008-02-14 09:30:00,22.64,22.87,22.44,22.6,873608.6175942548,9.4925,9.589,9.4087,9.4758,873608.6176
2008-02-14 09:40:00,22.6,22.61,22.24,22.38,556912.0287253141,9.4758,9.48,9.3248,9.3835,556912.0287
2008-02-14 09:50:00,22.39,22.41,22.14,22.32,693357.2710951525,9.3877,9.3961,9.2829,9.3584,693357.2711
2008-02-14 10:00:00,22.32,22.4,22.14,22.15,871454.2190305205,9.3584,9.3919,9.2829,9.2871,871454.219
2008-02-14 10:10:00,22.14,22.37,22.14,22.36,345242.36983842007,9.2829,9.3793,9.2829,9.3751,345242.3698
2008-02-14 10:20:00,22.35,22.52,22.32,22.49,569120.2872531418,9.371,9.4422,9.3584,9.4297,569120.2873
2008-02-14 10:30:00,22.49,22.69,22.47,22.67,375583.48294434464,9.4297,9.5135,9.4213,9.5051,375583.4829
2008-02-14 10:40:00,22.67,22.86,22.63,22.75,296229.80251346494,9.5051,9.5848,9.4884,9.5387,296229.8025
2008-02-14 10:50:00,22.75,22.75,22.42,22.47,220107.71992818668,9.5387,9.5387,9.4003,9.4213,220107.7199
2008-02-14 11:00:00,22.46,22.58,22.44,22.56,184201.07719928183,9.4171,9.4674,9.4087,9.459,184201.0772
2008-02-14 11:10:00,22.56,22.58,22.48,22.53,90125.67324955115,9.459,9.4674,9.4255,9.4464,90125.6732
2008-02-14 11:20:00,22.53,22.6,22.5,22.58,77199.28186714542,9.4464,9.4758,9.4338,9.4674,77199.2819
2008-02-14 11:30:00,22.59,22.59,22.52,22.56,36445.242369838415,9.4716,9.4716,9.4422,9.459,36445.2424
2008-02-14 11:40:00,22.57,22.58,22.55,22.58,68043.08797127468,9.4632,9.4674,9.4548,9.4674,68043.088
2008-02-14 11:50:00,22.58,22.59,22.54,22.56,52244.16517055655,9.4674,9.4716,9.4506,9.459,52244.1652
2008-02-14 12:00:00,22.56,22.58,22.46,22.53,84201.07719928185,9.459,9.4674,9.4171,9.4464,84201.0772
2008-02-14 12:10:00,22.54,22.54,22.47,22.5,38420.10771992818,9.4506,9.4506,9.4213,9.4338,38420.1077
2008-02-14 12:20:00,22.49,22.54,22.47,22.53,19030.520646319565,9.4297,9.4506,9.4213,9.4464,19030.5206
2008-02-14 12:30:00,22.54,22.55,22.43,22.46,44703.77019748653,9.4506,9.4548,9.4045,9.4171,44703.7702
2008-02-14 12:40:00,22.46,22.46,22.39,22.42,59245.960502692986,9.4171,9.4171,9.3877,9.4003,59245.9605
2008-02-14 12:50:00,22.42,22.45,22.39,22.42,35368.043087971266,9.4003,9.4129,9.3877,9.4003,35368.0431
2008-02-14 13:00:00,22.42,22.43,22.37,22.41,61579.89228007181,9.4003,9.4045,9.3793,9.3961,61579.8923
2008-02-14 13:10:00,22.41,22.54,22.41,22.53,70377.01974865349,9.3961,9.4506,9.3961,9.4464,70377.0197
2008-02-14 13:20:00,22.53,22.54,22.49,22.54,34470.37701974865,9.4464,9.4506,9.4297,9.4506,34470.377
2008-02-14 13:30:00,22.54,22.65,22.54,22.56,54757.63016157989,9.4506,9.4967,9.4506,9.459,54757.6302
2008-02-14 13:40:00,22.56,22.56,22.49,22.5,32315.97845601436,9.459,9.459,9.4297,9.4338,32315.9785
2008-02-14 13:50:00,22.51,22.58,22.5,22.56,35368.043087971266,9.438,9.4674,9.4338,9.459,35368.0431
2008-02-14 14:00:00,22.56,22.58,22.54,22.55,34649.91023339317,9.459,9.4674,9.4506,9.4548,34649.9102
2008-02-14 14:10:00,22.56,22.56,22.51,22.54,41292.63913824057,9.459,9.459,9.438,9.4506,41292.6391
2008-02-14 14:20:00,22.54,22.59,22.52,22.59,103231.59784560144,9.4506,9.4716,9.4422,9.4716,103231.5978
2008-02-14 14:30:00,22.59,22.8,22.59,22.8,162657.09156193893,9.4716,9.5596,9.4716,9.5596,162657.0916
2008-02-14 14:40:00,22.79,22.79,22.61,22.63,197666.0682226212,9.5554,9.5554,9.48,9.4884,197666.0682
2008-02-14 14:50:00,22.62,22.75,22.61,22.7,216337.52244165167,9.4842,9.5387,9.48,9.5177,216337.5224
2008-02-14 15:00:00,22.7,22.71,22.63,22.68,63195.69120287252,9.5177,9.5219,9.4884,9.5093,63195.6912
2008-02-14 15:10:00,22.67,22.75,22.67,22.69,185278.276481149,9.5051,9.5387,9.5051,9.5135,185278.2765
2008-02-14 15:20:00,22.69,22.75,22.64,22.66,311849.1921005386,9.5135,9.5387,9.4925,9.5009,311849.1921
2008-02-14 15:30:00,22.65,22.73,22.6,22.61,550628.3662477557,9.4967,9.5303,9.4758,9.48,550628.3662
2008-02-14 15:40:00,22.61,22.61,22.36,22.4,273249.55116696586,9.48,9.48,9.3751,9.3919,273249.5512
2008-02-14 15:50:00,22.41,22.81,22.31,22.68,522262.1184919209,9.3961,9.5638,9.3542,9.5093,522262.1185
2008-02-15 09:30:00,22.57,22.71,22.49,22.53,238420.1077199281,9.4632,9.5219,9.4297,9.4464,238420.1077
2008-02-15 09:40:00,22.53,22.61,22.47,22.58,56552.96229802513,9.4464,9.48,9.4213,9.4674,56552.9623
2008-02-15 09:50:00,22.6,22.65,22.57,22.65,33572.71095152603,9.4758,9.4967,9.4632,9.4967,33572.711
2008-02-15 10:00:00,22.63,22.69,22.62,22.65,28725.314183123875,9.4884,9.5135,9.4842,9.4967,28725.3142
2008-02-15 10:10:00,22.66,22.82,22.66,22.8,36624.77558348294,9.5009,9.568,9.5009,9.5596,36624.7756
2008-02-15 10:20:00,22.8,22.84,22.78,22.83,44344.70377019748,9.5596,9.5764,9.5512,9.5722,44344.7038
2008-02-15 10:30:00,22.81,22.93,22.81,22.81,29982.046678635543,9.5638,9.6141,9.5638,9.5638,29982.0467
2008-02-15 10:40:00,22.81,22.86,22.75,22.85,50269.29982046678,9.5638,9.5848,9.5387,9.5806,50269.2998
2008-02-15 10:50:00,22.84,22.86,22.79,22.84,35547.576301615794,9.5764,9.5848,9.5554,9.5764,35547.5763
2008-02-15 11:00:00,22.85,22.86,22.81,22.83,67863.55475763015,9.5806,9.5848,9.5638,9.5722,67863.5548
2008-02-15 11:10:00,22.83,22.85,22.78,22.81,53859.96409335727,9.5722,9.5806,9.5512,9.5638,53859.9641
2008-02-15 11:20:00,22.81,22.85,22.8,22.85,43626.57091561938,9.5638,9.5806,9.5596,9.5806,43626.5709
2008-02-15 11:30:00,22.86,22.87,22.81,22.83,26570.915619389583,9.5848,9.589,9.5638,9.5722,26570.9156
2008-02-15 11:40:00,22.82,22.85,22.8,22.83,15080.789946140034,9.568,9.5806,9.5596,9.5722,15080.7899
2008-02-15 11:50:00,22.84,22.84,22.82,22.84,17235.188509874326,9.5764,9.5764,9.568,9.5764,17235.1885
2008-02-15 12:00:00,22.84,22.95,22.82,22.95,55116.69658886893,9.5764,9.6225,9.568,9.6225,55116.6966
2008-02-15 12:10:00,22.94,22.98,22.93,22.95,32495.51166965888,9.6183,9.6351,9.6141,9.6225,32495.5117
2008-02-15 12:20:00,22.95,23.0,22.92,22.98,81687.61220825852,9.6225,9.6435,9.6099,9.6351,81687.6122
2008-02-15 12:30:00,22.98,23.06,22.95,22.99,86714.54219030519,9.6351,9.6686,9.6225,9.6393,86714.5422
2008-02-15 12:40:00,22.99,23.0,22.97,22.97,30161.579892280068,9.6393,9.6435,9.6309,9.6309,30161.5799
2008-02-15 12:50:00,22.98,22.99,22.93,22.95,34290.84380610412,9.6351,9.6393,9.6141,9.6225,34290.8438
2008-02-15 13:00:00,22.97,23.0,22.95,22.98,62657.09156193895,9.6309,9.6435,9.6225,9.6351,62657.0916
2008-02-15 13:10:00,22.98,23.11,22.97,23.11,51526.032315978446,9.6351,9.6896,9.6309,9.6896,51526.0323
2008-02-15 13:20:00,23.12,23.23,23.1,23.18,85996.40933572709,9.6938,9.7399,9.6854,9.719,85996.4093
2008-02-15 13:30:00,23.18,23.26,23.17,23.2,124416.51705565528,9.719,9.7525,9.7148,9.7273,124416.5171
2008-02-15 13:40:00,23.2,23.28,23.19,23.19,39317.7737881508,9.7273,9.7609,9.7231,9.7231,39317.7738
2008-02-15 13:50:00,23.2,23.27,23.2,23.25,30161.579892280068,9.7273,9.7567,9.7273,9.7483,30161.5799
2008-02-15 14:00:00,23.27,23.27,23.16,23.17,63554.75763016157,9.7567,9.7567,9.7106,9.7148,63554.7576
2008-02-15 14:10:00,23.17,23.17,23.09,23.1,79712.74685816874,9.7148,9.7148,9.6812,9.6854,79712.7469
2008-02-15 14:20:00,23.1,23.19,23.1,23.19,68222.6211849192,9.6854,9.7231,9.6854,9.7231,68222.6212
2008-02-15 14:30:00,23.19,23.19,23.08,23.11,84919.21005385995,9.7231,9.7231,9.677,9.6896,84919.2101
2008-02-15 14:40:00,23.13,23.13,23.04,23.1,57271.09515260322,9.698,9.698,9.6603,9.6854,57271.0952
2008-02-15 14:50:00,23.1,23.12,23.07,23.08,51166.9658886894,9.6854,9.6938,9.6728,9.677,51166.9659
2008-02-15 15:00:00,23.08,23.12,23.07,23.12,58707.360861759415,9.677,9.6938,9.6728,9.6938,58707.3609
2008-02-15 15:10:00,23.11,23.19,23.1,23.14,37163.37522441651,9.6896,9.7231,9.6854,9.7022,37163.3752
2008-02-15 15:20:00,23.13,23.14,23.09,23.09,26570.915619389583,9.698,9.7022,9.6812,9.6812,26570.9156
2008-02-15 15:30:00,23.09,23.15,23.08,23.15,53141.83123877917,9.6812,9.7064,9.677,9.7064,53141.8312
2008-02-15 15:40:00,23.14,23.35,23.14,23.34,165350.0897666068,9.7022,9.7902,9.7022,9.786,165350.0898
2008-02-15 15:50:00,23.34,23.42,23.28,23.4,375403.9497307001,9.786,9.8196,9.7609,9.8112,375403.9497
2008-02-19 09:30:00,23.31,23.46,23.08,23.24,138061.04129263913,9.7735,9.8364,9.677,9.7441,138061.0413
2008-02-19 09:40:00,23.23,23.25,22.96,23.04,188509.87432675043,9.7399,9.7483,9.6267,9.6603,188509.8743
2008-02-19 09:50:00,23.04,23.24,23.0,23.1,92818.67145421902,9.6603,9.7441,9.6435,9.6854,92818.6715
2008-02-19 10:00:00,23.07,23.19,23.04,23.06,101436.2657091562,9.6728,9.7231,9.6603,9.6686,101436.2657
2008-02-19 10:10:00,23.05,23.12,22.99,23.12,118850.98743267504,9.6645,9.6938,9.6393,9.6938,118850.9874
2008-02-19 10:20:00,23.1,23.35,23.1,23.22,230341.11310592457,9.6854,9.7902,9.6854,9.7357,230341.1131
2008-02-19 10:30:00,23.22,23.39,23.19,23.19,224955.11669658884,9.7357,9.807,9.7231,9.7231,224955.1167
2008-02-19 10:40:00,23.19,23.22,23.13,23.14,65350.08976660681,9.7231,9.7357,9.698,9.7022,65350.0898
2008-02-19 10:50:00,23.15,23.19,23.13,23.17,80789.9461400359,9.7064,9.7231,9.698,9.7148,80789.9461
2008-02-19 11:00:00,23.17,23.18,23.1,23.13,100718.13285457809,9.7148,9.719,9.6854,9.698,100718.1329
2008-02-19 11:10:00,23.12,23.12,23.02,23.04,87791.74147217233,9.6938,9.6938,9.6519,9.6603,87791.7415
2008-02-19 11:20:00,23.04,23.04,22.99,22.99,111490.12567324954,9.6603,9.6603,9.6393,9.6393,111490.1257
2008-02-19 11:30:00,22.99,23.03,22.94,22.94,89228.00718132853,9.6393,9.6561,9.6183,9.6183,89228.0072
2008-02-19 11:40:00,22.94,22.97,22.92,22.92,79712.74685816874,9.6183,9.6309,9.6099,9.6099,79712.7469
2008-02-19 11:50:00,22.93,23.03,22.91,23.02,47935.36804308796,9.6141,9.6561,9.6058,9.6519,47935.368
2008-02-19 12:00:00,23.02,23.07,23.02,23.04,122441.65170556551,9.6519,9.6728,9.6519,9.6603,122441.6517
2008-02-19 12:10:00,23.04,23.04,22.92,22.94,52423.69838420107,9.6603,9.6603,9.6099,9.6183,52423.6984
2008-02-19 12:20:00,22.94,22.97,22.93,22.97,50448.8330341113,9.6183,9.6309,9.6141,9.6309,50448.833
2008-02-19 12:30:00,22.96,22.96,22.91,22.91,69658.88689407539,9.6267,9.6267,9.6058,9.6058,69658.8869
2008-02-19 12:40:00,22.92,22.94,22.9,22.92,26391.38240574506,9.6099,9.6183,9.6016,9.6099,26391.3824
2008-02-19 12:50:00,22.92,22.94,22.87,22.87,32675.04488330341,9.6099,9.6183,9.589,9.589,32675.0449
2008-02-19 13:00:00,22.87,22.95,22.87,22.93,45960.5026929982,9.589,9.6225,9.589,9.6141,45960.5027
2008-02-19 13:10:00,22.93,22.98,22.93,22.95,64093.35727109514,9.6141,9.6351,9.6141,9.6225,64093.3573
2008-02-19 13:20:00,22.94,22.98,22.94,22.95,45062.83662477558,9.6183,9.6351,9.6183,9.6225,45062.8366
2008-02-19 13:30:00,22.95,22.99,22.91,22.98,43267.504488330334,9.6225,9.6393,9.6058,9.6351,43267.5045
2008-02-19 13:40:00,22.98,22.99,22.92,22.93,38958.70736086175,9.6351,9.6393,9.6099,9.6141,38958.7074
2008-02-19 13:50:00,22.93,22.95,22.91,22.91,45960.5026929982,9.6141,9.6225,9.6058,9.6058,45960.5027
2008-02-19 14:00:00,22.91,22.93,22.85,22.85,49371.63375224416,9.6058,9.6141,9.5806,9.5806,49371.6338
2008-02-19 14:10:00,22.85,22.89,22.83,22.86,66786.355475763,9.5806,9.5974,9.5722,9.5848,66786.3555
2008-02-19 14:20:00,22.86,22.88,22.84,22.85,60502.69299820466,9.5848,9.5932,9.5764,9.5806,60502.693
2008-02-19 14:30:00,22.85,22.86,22.75,22.78,59605.02692998204,9.5806,9.5848,9.5387,9.5512,59605.0269
2008-02-19 14:40:00,22.76,22.8,22.66,22.68,92280.07181328544,9.5429,9.5596,9.5009,9.5093,92280.0718
2008-02-19 14:50:00,22.68,22.68,22.6,22.6,65888.68940754038,9.5093,9.5093,9.4758,9.4758,65888.6894
2008-02-19 15:00:00,22.61,22.63,22.58,22.58,82405.7450628366,9.48,9.4884,9.4674,9.4674,82405.7451
2008-02-19 15:10:00,22.58,22.58,22.53,22.54,57450.62836624775,9.4674,9.4674,9.4464,9.4506,57450.6284
2008-02-19 15:20:00,22.54,22.59,22.53,22.55,54039.49730700179,9.4506,9.4716,9.4464,9.4548,54039.4973
2008-02-19 15:30:00,22.55,22.68,22.53,22.66,110771.99281867144,9.4548,9.5093,9.4464,9.5009,110771.9928
2008-02-19 15:40:00,22.65,22.7,22.64,22.64,65888.68940754038,9.4967,9.5177,9.4925,9.4925,65888.6894
2008-02-19 15:50:00,22.64,22.66,22.63,22.64,166606.82226211845,9.4925,9.5009,9.4884,9.4925,166606.8223
2008-02-20 09:30:00,22.53,22.56,22.38,22.45,63016.157989228,9.4464,9.459,9.3835,9.4129,63016.158
2008-02-20 09:40:00,22.45,22.45,22.33,22.35,39317.7737881508,9.4129,9.4129,9.3626,9.371,39317.7738
2008-02-20 09:50:00,22.35,22.42,22.35,22.4,81508.07899461398,9.371,9.4003,9.371,9.3919,81508.079
2008-02-20 10:00:00,22.38,22.46,22.37,22.44,93177.73788150806,9.3835,9.4171,9.3793,9.4087,93177.7379
2008-02-20 10:10:00,22.44,22.47,22.42,22.47,66786.355475763,9.4087,9.4213,9.4003,9.4213,66786.3555
2008-02-20 10:20:00,22.47,22.51,22.41,22.45,54039.49730700179,9.4213,9.438,9.3961,9.4129,54039.4973
2008-02-20 10:30:00,22.45,22.56,22.44,22.56,54578.09694793536,9.4129,9.459,9.4087,9.459,54578.0969
2008-02-20 10:40:00,22.55,22.57,22.53,22.55,34829.443447037695,9.4548,9.4632,9.4464,9.4548,34829.4434
2008-02-20 10:50:00,22.53,22.55,22.5,22.52,44165.17055655296,9.4464,9.4548,9.4338,9.4422,44165.1706
2008-02-20 11:00:00,22.54,22.56,22.51,22.52,12567.324955116695,9.4506,9.459,9.438,9.4422,12567.325
2008-02-20 11:10:00,22.51,22.58,22.51,22.56,30341.1131059246,9.438,9.4674,9.438,9.459,30341.1131
2008-02-20 11:20:00,22.56,22.6,22.55,22.6,16876.122082585276,9.459,9.4758,9.4548,9.4758,16876.1221
2008-02-20 11:30:00,22.58,22.61,22.56,22.56,13105.924596050269,9.4674,9.48,9.459,9.459,13105.9246
2008-02-20 11:40:00,22.57,22.58,22.55,22.57,21723.518850987428,9.4632,9.4674,9.4548,9.4632,21723.5189
2008-02-20 11:50:00,22.56,22.58,22.55,22.55,10951.526032315976,9.459,9.4674,9.4548,9.4548,10951.526
2008-02-20 12:00:00,22.55,22.67,22.53,22.67,39676.84021543985,9.4548,9.5051,9.4464,9.5051,39676.8402
2008-02-20 12:10:00,22.66,22.73,22.65,22.7,24955.116696588862,9.5009,9.5303,9.4967,9.5177,24955.1167
2008-02-20 12:20:00,22.7,22.78,22.68,22.69,63016.157989228,9.5177,9.5512,9.5093,9.5135,63016.158
2008-02-20 12:30:00,22.68,22.69,22.64,22.67,16696.58886894075,9.5093,9.5135,9.4925,9.5051,16696.5889
2008-02-20 12:40:00,22.66,22.66,22.62,22.63,22800.71813285457,9.5009,9.5009,9.4842,9.4884,22800.7181
2008-02-20 12:50:00,22.64,22.67,22.64,22.65,11310.592459605024,9.4925,9.5051,9.4925,9.4967,11310.5925
2008-02-20 13:00:00,22.65,22.76,22.64,22.74,27468.581687612204,9.4967,9.5429,9.4925,9.5345,27468.5817
2008-02-20 13:10:00,22.74,22.8,22.74,22.79,44524.236983842005,9.5345,9.5596,9.5345,9.5554,44524.237
2008-02-20 13:20:00,22.79,22.79,22.67,22.68,34290.84380610412,9.5554,9.5554,9.5051,9.5093,34290.8438
2008-02-20 13:30:00,22.67,22.76,22.66,22.76,54937.16337522441,9.5051,9.5429,9.5009,9.5429,54937.1634
2008-02-20 13:40:00,22.75,22.87,22.75,22.86,126032.315978456,9.5387,9.589,9.5387,9.5848,126032.316
2008-02-20 13:50:00,22.87,22.88,22.84,22.84,43447.037701974856,9.589,9.5932,9.5764,9.5764,43447.0377
2008-02-20 14:00:00,22.84,22.93,22.81,22.89,139676.84021543982,9.5764,9.6141,9.5638,9.5974,139676.8402
2008-02-20 14:10:00,22.89,22.9,22.84,22.84,78635.5475763016,9.5974,9.6016,9.5764,9.5764,78635.5476
2008-02-20 14:20:00,22.84,22.89,22.8,22.88,61400.35906642728,9.5764,9.5974,9.5596,9.5932,61400.3591
2008-02-20 14:30:00,22.88,22.92,22.88,22.9,91921.0053859964,9.5932,9.6099,9.5932,9.6016,91921.0054
2008-02-20 14:40:00,22.9,23.05,22.9,23.03,82944.34470377018,9.6016,9.6645,9.6016,9.6561,82944.3447
2008-02-20 14:50:00,23.03,23.12,23.03,23.09,91921.0053859964,9.6561,9.6938,9.6561,9.6812,91921.0054
2008-02-20 15:00:00,23.08,23.08,23.03,23.04,33931.77737881507,9.677,9.677,9.6561,9.6603,33931.7774
2008-02-20 15:10:00,23.03,23.07,23.02,23.03,49910.23339317773,9.6561,9.6728,9.6519,9.6561,49910.2334
2008-02-20 15:20:00,23.04,23.07,22.95,22.97,62298.0251346499,9.6603,9.6728,9.6225,9.6309,62298.0251
2008-02-20 15:30:00,22.96,23.01,22.95,23.0,62298.0251346499,9.6267,9.6477,9.6225,9.6435,62298.0251
2008-02-20 15:40:00,23.02,23.08,22.86,22.99,164811.4901256732,9.6519,9.677,9.5848,9.6393,164811.4901
2008-02-20 15:50:00,23.0,23.05,22.99,23.04,106642.72890484738,9.6435,9.6645,9.6393,9.6603,106642.7289
2008-02-21 09:30:00,23.25,23.29,23.03,23.29,49192.10053859963,9.7483,9.7651,9.6561,9.7651,49192.1005
2008-02-21 09:40:00,23.29,23.43,23.29,23.42,40394.97307001795,9.7651,9.8238,9.7651,9.8196,40394.9731
2008-02-21 09:50:00,23.4,23.41,23.24,23.24,12387.79174147217,9.8112,9.8154,9.7441,9.7441,12387.7917
2008-02-21 10:00:00,23.24,23.31,23.16,23.27,32854.57809694793,9.7441,9.7735,9.7106,9.7567,32854.5781
2008-02-21 10:10:00,23.28,23.3,23.23,23.3,21543.985637342907,9.7609,9.7693,9.7399,9.7693,21543.9856
2008-02-21 10:20:00,23.29,23.29,23.19,23.2,38420.10771992818,9.7651,9.7651,9.7231,9.7273,38420.1077
2008-02-21 10:30:00,23.21,23.24,23.18,23.18,23339.31777378815,9.7315,9.7441,9.719,9.719,23339.3178
2008-02-21 10:40:00,23.17,23.2,23.12,23.2,30879.712746858164,9.7148,9.7273,9.6938,9.7273,30879.7127
2008-02-21 10:50:00,23.2,23.22,23.11,23.11,50628.36624775583,9.7273,9.7357,9.6896,9.6896,50628.3662
2008-02-21 11:00:00,23.1,23.13,23.09,23.1,27468.581687612204,9.6854,9.698,9.6812,9.6854,27468.5817
2008-02-21 11:10:00,23.1,23.1,23.08,23.1,25493.71633752244,9.6854,9.6854,9.677,9.6854,25493.7163
2008-02-21 11:20:00,23.1,23.12,23.06,23.09,32675.04488330341,9.6854,9.6938,9.6686,9.6812,32675.0449
2008-02-21 11:30:00,23.1,23.14,23.1,23.11,15619.389587073609,9.6854,9.7022,9.6854,9.6896,15619.3896
2008-02-21 11:40:00,23.11,23.14,23.11,23.12,22082.58527827648,9.6896,9.7022,9.6896,9.6938,22082.5853
2008-02-21 11:50:00,23.12,23.13,23.1,23.12,13464.991023339317,9.6938,9.698,9.6854,9.6938,13464.991
2008-02-21 12:00:00,23.11,23.14,23.1,23.1,16337.522441651705,9.6896,9.7022,9.6854,9.6854,16337.5224
2008-02-21 12:10:00,23.1,23.1,23.04,23.07,18671.45421903052,9.6854,9.6854,9.6603,9.6728,18671.4542
2008-02-21 12:20:00,23.07,23.09,23.04,23.09,15619.389587073609,9.6728,9.6812,9.6603,9.6812,15619.3896
2008-02-21 12:30:00,23.08,23.1,23.05,23.09,23698.384201077195,9.677,9.6854,9.6645,9.6812,23698.3842
2008-02-21 12:40:00,23.09,23.13,23.09,23.11,15798.92280071813,9.6812,9.698,9.6812,9.6896,15798.9228
2008-02-21 12:50:00,23.11,23.15,23.11,23.15,22262.118491921003,9.6896,9.7064,9.6896,9.7064,22262.1185
2008-02-21 13:00:00,23.15,23.15,23.09,23.14,21005.38599640933,9.7064,9.7064,9.6812,9.7022,21005.386
2008-02-21 13:10:00,23.14,23.14,23.07,23.08,15798.92280071813,9.7022,9.7022,9.6728,9.677,15798.9228
2008-02-21 13:20:00,23.08,23.1,23.07,23.1,15260.323159784555,9.677,9.6854,9.6728,9.6854,15260.3232
2008-02-21 13:30:00,23.1,23.11,23.04,23.05,15798.92280071813,9.6854,9.6896,9.6603,9.6645,15798.9228
2008-02-21 13:40:00,23.05,23.08,23.03,23.06,20287.25314183124,9.6645,9.677,9.6561,9.6686,20287.2531
2008-02-21 13:50:00,23.05,23.07,23.02,23.04,26570.915619389583,9.6645,9.6728,9.6519,9.6603,26570.9156
2008-02-21 14:00:00,23.04,23.1,23.04,23.07,40215.43985637342,9.6603,9.6854,9.6603,9.6728,40215.4399
2008-02-21 14:10:00,23.08,23.09,23.03,23.06,44165.17055655296,9.677,9.6812,9.6561,9.6686,44165.1706
2008-02-21 14:20:00,23.06,23.13,23.05,23.11,42190.30520646319,9.6686,9.698,9.6645,9.6896,42190.3052
2008-02-21 14:30:00,23.12,23.12,23.09,23.1,9874.326750448832,9.6938,9.6938,9.6812,9.6854,9874.3268
2008-02-21 14:40:00,23.09,23.09,23.01,23.03,19210.05385996409,9.6812,9.6812,9.6477,9.6561,19210.0539
2008-02-21 14:50:00,23.04,23.09,23.03,23.08,45780.96947935368,9.6603,9.6812,9.6561,9.677,45780.9695
2008-02-21 15:00:00,23.09,23.1,23.03,23.06,102692.99820466783,9.6812,9.6854,9.6561,9.6686,102692.9982
2008-02-21 15:10:00,23.04,23.09,23.02,23.09,63913.82405745062,9.6603,9.6812,9.6519,9.6812,63913.8241
2008-02-21 15:20:00,23.09,23.17,23.07,23.15,102692.99820466783,9.6812,9.7148,9.6728,9.7064,102692.9982
2008-02-21 15:30:00,23.15,23.18,23.14,23.15,151346.4991023339,9.7064,9.719,9.7022,9.7064,151346.4991
2008-02-21 15:40:00,23.15,23.22,23.14,23.2,164093.35727109513,9.7064,9.7357,9.7022,9.7273,164093.3573
2008-02-21 15:50:00,23.2,23.2,23.14,23.18,224596.0502692998,9.7273,9.7273,9.7022,9.719,224596.0503
2008-02-22 09:30:00,23.28,23.28,23.15,23.16,27648.11490125673,9.7609,9.7609,9.7064,9.7106,27648.1149
2008-02-22 09:40:00,23.18,23.18,23.07,23.1,23339.31777378815,9.719,9.719,9.6728,9.6854,23339.3178
2008-02-22 09:50:00,23.12,23.13,23.03,23.04,19748.653500897664,9.6938,9.698,9.6561,9.6603,19748.6535
2008-02-22 10:00:00,23.05,23.07,22.95,23.04,29084.38061041292,9.6645,9.6728,9.6225,9.6603,29084.3806
2008-02-22 10:10:00,23.03,23.03,22.97,23.01,29443.44703770197,9.6561,9.6561,9.6309,9.6477,29443.447
2008-02-22 10:20:00,23.02,23.02,22.94,22.99,24775.58348294434,9.6519,9.6519,9.6183,9.6393,24775.5835
2008-02-22 10:30:00,23.0,23.0,22.86,22.86,30700.17953321364,9.6435,9.6435,9.5848,9.5848,30700.1795
2008-02-22 10:40:00,22.88,22.99,22.88,22.99,19928.186714542186,9.5932,9.6393,9.5932,9.6393,19928.1867
2008-02-22 10:50:00,22.99,23.02,22.95,23.0,20825.852782764807,9.6393,9.6519,9.6225,9.6435,20825.8528
2008-02-22 11:00:00,23.01,23.05,22.97,22.99,20646.319569120285,9.6477,9.6645,9.6309,9.6393,20646.3196
2008-02-22 11:10:00,22.98,23.04,22.95,23.03,19210.05385996409,9.6351,9.6603,9.6225,9.6561,19210.0539
2008-02-22 11:20:00,23.03,23.07,23.03,23.05,23698.384201077195,9.6561,9.6728,9.6561,9.6645,23698.3842
2008-02-22 11:30:00,23.05,23.07,23.03,23.04,28545.78096947935,9.6645,9.6728,9.6561,9.6603,28545.781
2008-02-22 11:40:00,23.04,23.05,23.0,23.04,35008.97666068222,9.6603,9.6645,9.6435,9.6603,35008.9767
2008-02-22 11:50:00,23.05,23.08,23.03,23.03,24236.98384201077,9.6645,9.677,9.6561,9.6561,24236.9838
2008-02-22 12:00:00,23.03,23.04,22.98,22.99,29802.51346499101,9.6561,9.6603,9.6351,9.6393,29802.5135
2008-02-22 12:10:00,22.99,23.0,22.94,22.94,24416.51705565529,9.6393,9.6435,9.6183,9.6183,24416.5171
2008-02-22 12:20:00,22.94,22.95,22.94,22.94,23159.784560143624,9.6183,9.6225,9.6183,9.6183,23159.7846
2008-02-22 12:30:00,22.94,22.97,22.9,22.91,31059.24596050269,9.6183,9.6309,9.6016,9.6058,31059.246
2008-02-22 12:40:00,22.91,22.96,22.89,22.91,21364.45242369838,9.6058,9.6267,9.5974,9.6058,21364.4524
2008-02-22 12:50:00,22.91,22.97,22.89,22.94,15080.789946140034,9.6058,9.6309,9.5974,9.6183,15080.7899
2008-02-22 13:00:00,22.93,22.94,22.85,22.87,31059.24596050269,9.6141,9.6183,9.5806,9.589,31059.246
2008-02-22 13:10:00,22.88,22.93,22.85,22.91,30879.712746858164,9.5932,9.6141,9.5806,9.6058,30879.7127
2008-02-22 13:20:00,22.91,22.94,22.86,22.86,32315.97845601436,9.6058,9.6183,9.5848,9.5848,32315.9785
2008-02-22 13:30:00,22.86,22.88,22.83,22.85,30161.579892280068,9.5848,9.5932,9.5722,9.5806,30161.5799
2008-02-22 13:40:00,22.86,22.86,22.79,22.82,41472.17235188509,9.5848,9.5848,9.5554,9.568,41472.1724
2008-02-22 13:50:00,22.81,22.84,22.79,22.79,30341.1131059246,9.5638,9.5764,9.5554,9.5554,30341.1131
2008-02-22 14:00:00,22.79,22.82,22.74,22.75,39138.24057450628,9.5554,9.568,9.5345,9.5387,39138.2406
2008-02-22 14:10:00,22.75,22.8,22.73,22.79,33393.1777378815,9.5387,9.5596,9.5303,9.5554,33393.1777
2008-02-22 14:20:00,22.79,22.8,22.73,22.74,27827.64811490125,9.5554,9.5596,9.5303,9.5345,27827.6481
2008-02-22 14:30:00,22.74,22.74,22.71,22.73,39676.84021543985,9.5345,9.5345,9.5219,9.5303,39676.8402
2008-02-22 14:40:00,22.73,22.78,22.73,22.75,32495.51166965888,9.5303,9.5512,9.5303,9.5387,32495.5117
2008-02-22 14:50:00,22.75,22.8,22.74,22.79,47755.83482944344,9.5387,9.5596,9.5345,9.5554,47755.8348
2008-02-22 15:00:00,22.8,22.84,22.79,22.79,32675.04488330341,9.5596,9.5764,9.5554,9.5554,32675.0449
2008-02-22 15:10:00,22.78,22.8,22.7,22.72,44344.70377019748,9.5512,9.5596,9.5177,9.5261,44344.7038
2008-02-22 15:20:00,22.72,22.84,22.7,22.83,46499.10233393177,9.5261,9.5764,9.5177,9.5722,46499.1023
2008-02-22 15:30:00,22.84,23.04,22.83,23.01,136624.77558348293,9.5764,9.6603,9.5722,9.6477,136624.7756
2008-02-22 15:40:00,23.0,23.07,22.97,23.05,88150.80789946139,9.6435,9.6728,9.6309,9.6645,88150.8079
2008-02-22 15:50:00,23.06,23.14,23.01,23.09,143806.1041292639,9.6686,9.7022,9.6477,9.6812,143806.1041
2008-02-25 09:30:00,23.22,23.22,23.1,23.13,17235.188509874326,9.7357,9.7357,9.6854,9.698,17235.1885
2008-02-25 09:40:00,23.12,23.14,23.08,23.13,19928.186714542186,9.6938,9.7022,9.677,9.698,19928.1867
2008-02-25 09:50:00,23.13,23.13,23.05,23.07,11490.12567324955,9.698,9.698,9.6645,9.6728,11490.1257
2008-02-25 10:00:00,23.08,23.19,23.05,23.12,54398.56373429084,9.677,9.7231,9.6645,9.6938,54398.5637
2008-02-25 10:10:00,23.13,23.25,23.13,23.21,32675.04488330341,9.698,9.7483,9.698,9.7315,32675.0449
2008-02-25 10:20:00,23.22,23.3,23.21,23.3,35547.576301615794,9.7357,9.7693,9.7315,9.7693,35547.5763
2008-02-25 10:30:00,23.3,23.3,23.22,23.23,30520.64631956912,9.7693,9.7693,9.7357,9.7399,30520.6463
2008-02-25 10:40:00,23.22,23.3,23.2,23.3,31238.779174147214,9.7357,9.7693,9.7273,9.7693,31238.7792
2008-02-25 10:50:00,23.3,23.32,23.28,23.29,19389.58707360861,9.7693,9.7777,9.7609,9.7651,19389.5871
2008-02-25 11:00:00,23.28,23.29,23.2,23.2,27648.11490125673,9.7609,9.7651,9.7273,9.7273,27648.1149
2008-02-25 11:10:00,23.2,23.25,23.2,23.23,18491.921005386,9.7273,9.7483,9.7273,9.7399,18491.921
2008-02-25 11:20:00,23.23,23.24,23.21,23.22,17594.254937163372,9.7399,9.7441,9.7315,9.7357,17594.2549
2008-02-25 11:30:00,23.23,23.23,23.18,23.18,16337.522441651705,9.7399,9.7399,9.719,9.719,16337.5224
2008-02-25 11:40:00,23.18,23.19,23.17,23.17,18132.854578096943,9.719,9.7231,9.7148,9.7148,18132.8546
2008-02-25 11:50:00,23.17,23.19,23.12,23.13,17055.6552962298,9.7148,9.7231,9.6938,9.698,17055.6553
2008-02-25 12:00:00,23.11,23.13,23.08,23.08,31418.31238779173,9.6896,9.698,9.677,9.677,31418.3124
2008-02-25 12:10:00,23.08,23.09,23.04,23.04,37881.50807899461,9.677,9.6812,9.6603,9.6603,37881.5081
2008-02-25 12:20:00,23.04,23.07,23.02,23.07,35906.642728904844,9.6603,9.6728,9.6519,9.6728,35906.6427
2008-02-25 12:30:00,23.07,23.09,23.04,23.08,12926.391382405744,9.6728,9.6812,9.6603,9.677,12926.3914
2008-02-25 12:40:00,23.09,23.12,23.09,23.12,18491.921005386,9.6812,9.6938,9.6812,9.6938,18491.921
2008-02-25 12:50:00,23.12,23.13,23.09,23.1,20466.78635547576,9.6938,9.698,9.6812,9.6854,20466.7864
2008-02-25 13:00:00,23.1,23.17,23.08,23.15,22621.18491921005,9.6854,9.7148,9.677,9.7064,22621.1849
2008-02-25 13:10:00,23.14,23.18,23.14,23.14,39676.84021543985,9.7022,9.719,9.7022,9.7022,39676.8402
2008-02-25 13:20:00,23.15,23.15,23.09,23.09,16157.989228007178,9.7064,9.7064,9.6812,9.6812,16157.9892
2008-02-25 13:30:00,23.09,23.09,23.04,23.09,56193.89587073608,9.6812,9.6812,9.6603,9.6812,56193.8959
2008-02-25 13:40:00,23.08,23.13,23.08,23.1,43626.57091561938,9.677,9.698,9.677,9.6854,43626.5709
2008-02-25 13:50:00,23.11,23.17,23.09,23.15,32495.51166965888,9.6896,9.7148,9.6812,9.7064,32495.5117
2008-02-25 14:00:00,23.14,23.15,23.12,23.13,23698.384201077195,9.7022,9.7064,9.6938,9.698,23698.3842
2008-02-25 14:10:00,23.13,23.19,23.13,23.18,28545.78096947935,9.698,9.7231,9.698,9.719,28545.781
2008-02-25 14:20:00,23.17,23.38,23.12,23.37,65170.55655296229,9.7148,9.8028,9.6938,9.7986,65170.5566
2008-02-25 14:30:00,23.36,23.41,23.3,23.32,53680.43087971274,9.7944,9.8154,9.7693,9.7777,53680.4309
2008-02-25 14:40:00,23.32,23.35,23.23,23.28,38420.10771992818,9.7777,9.7902,9.7399,9.7609,38420.1077
2008-02-25 14:50:00,23.28,23.34,23.24,23.33,31956.91202872531,9.7609,9.786,9.7441,9.7818,31956.912
2008-02-25 15:00:00,23.33,23.37,23.28,23.3,39138.24057450628,9.7818,9.7986,9.7609,9.7693,39138.2406
2008-02-25 15:10:00,23.29,23.35,23.23,23.33,36265.70915619389,9.7651,9.7902,9.7399,9.7818,36265.7092
2008-02-25 15:20:00,23.32,23.42,23.32,23.42,18671.45421903052,9.7777,9.8196,9.7777,9.8196,18671.4542
2008-02-25 15:30:00,23.42,23.49,23.38,23.47,59245.960502692986,9.8196,9.8489,9.8028,9.8405,59245.9605
2008-02-25 15:40:00,23.48,23.57,23.48,23.57,142190.30520646318,9.8447,9.8825,9.8447,9.8825,142190.3052
2008-02-25 15:50:00,23.57,23.59,23.52,23.53,105385.99640933573,9.8825,9.8909,9.8615,9.8657,105385.9964
2008-02-26 09:30:00,23.51,23.57,23.43,23.51,34470.37701974865,9.8573,9.8825,9.8238,9.8573,34470.377
2008-02-26 09:40:00,23.5,23.64,23.5,23.5,45242.3698384201,9.8531,9.9118,9.8531,9.8531,45242.3698
2008-02-26 09:50:00,23.51,23.53,23.47,23.48,44165.17055655296,9.8573,9.8657,9.8405,9.8447,44165.1706
2008-02-26 10:00:00,23.47,23.49,23.38,23.47,61400.35906642728,9.8405,9.8489,9.8028,9.8405,61400.3591
2008-02-26 10:10:00,23.48,23.48,23.41,23.41,58527.82764811489,9.8447,9.8447,9.8154,9.8154,58527.8276
2008-02-26 10:20:00,23.4,23.4,23.32,23.34,32495.51166965888,9.8112,9.8112,9.7777,9.786,32495.5117
2008-02-26 10:30:00,23.34,23.41,23.31,23.32,38779.17414721723,9.786,9.8154,9.7735,9.7777,38779.1741
2008-02-26 10:40:00,23.31,23.33,23.27,23.33,42010.77199281866,9.7735,9.7818,9.7567,9.7818,42010.772
2008-02-26 10:50:00,23.32,23.46,23.3,23.42,50089.76660682225,9.7777,9.8364,9.7693,9.8196,50089.7666
2008-02-26 11:00:00,23.43,23.48,23.4,23.43,51166.9658886894,9.8238,9.8447,9.8112,9.8238,51166.9659
2008-02-26 11:10:00,23.43,23.44,23.39,23.43,41472.17235188509,9.8238,9.828,9.807,9.8238,41472.1724
2008-02-26 11:20:00,23.42,23.48,23.42,23.46,23518.85098743267,9.8196,9.8447,9.8196,9.8364,23518.851
2008-02-26 11:30:00,23.46,23.53,23.44,23.52,20466.78635547576,9.8364,9.8657,9.828,9.8615,20466.7864
2008-02-26 11:40:00,23.51,23.57,23.49,23.57,29982.046678635543,9.8573,9.8825,9.8489,9.8825,29982.0467
2008-02-26 11:50:00,23.57,23.58,23.52,23.56,20287.25314183124,9.8825,9.8867,9.8615,9.8783,20287.2531
2008-02-26 12:00:00,23.55,23.6,23.54,23.56,19748.653500897664,9.8741,9.8951,9.8699,9.8783,19748.6535
2008-02-26 12:10:00,23.56,23.66,23.56,23.66,54398.56373429084,9.8783,9.9202,9.8783,9.9202,54398.5637
2008-02-26 12:20:00,23.66,23.7,23.64,23.68,53680.43087971274,9.9202,9.937,9.9118,9.9286,53680.4309
2008-02-26 12:30:00,23.68,23.69,23.65,23.68,17594.254937163372,9.9286,9.9328,9.916,9.9286,17594.2549
2008-02-26 12:40:00,23.69,23.7,23.66,23.68,21364.45242369838,9.9328,9.937,9.9202,9.9286,21364.4524
2008-02-26 12:50:00,23.67,23.78,23.66,23.78,66247.75583482944,9.9244,9.9705,9.9202,9.9705,66247.7558
2008-02-26 13:00:00,23.78,23.85,23.76,23.84,98563.7342908438,9.9705,9.9999,9.9621,9.9957,98563.7343
2008-02-26 13:10:00,23.83,23.86,23.82,23.86,49910.23339317773,9.9915,10.0041,9.9873,10.0041,49910.2334
2008-02-26 13:20:00,23.86,23.88,23.75,23.76,45780.96947935368,10.0041,10.0125,9.9579,9.9621,45780.9695
2008-02-26 13:30:00,23.76,23.85,23.75,23.82,50628.36624775583,9.9621,9.9999,9.9579,9.9873,50628.3662
2008-02-26 13:40:00,23.82,23.87,23.81,23.82,28545.78096947935,9.9873,10.0083,9.9831,9.9873,28545.781
2008-02-26 13:50:00,23.83,23.84,23.76,23.76,12926.391382405744,9.9915,9.9957,9.9621,9.9621,12926.3914
2008-02-26 14:00:00,23.76,23.78,23.73,23.77,33213.64452423698,9.9621,9.9705,9.9496,9.9663,33213.6445
2008-02-26 14:10:00,23.76,23.81,23.74,23.81,23159.784560143624,9.9621,9.9831,9.9538,9.9831,23159.7846
2008-02-26 14:20:00,23.81,23.86,23.79,23.83,33034.11131059245,9.9831,10.0041,9.9747,9.9915,33034.1113
2008-02-26 14:30:00,23.84,23.86,23.77,23.77,40035.9066427289,9.9957,10.0041,9.9663,9.9663,40035.9066
2008-02-26 14:40:00,23.77,23.81,23.74,23.81,30341.1131059246,9.9663,9.9831,9.9538,9.9831,30341.1131
2008-02-26 14:50:00,23.81,23.82,23.76,23.8,35547.576301615794,9.9831,9.9873,9.9621,9.9789,35547.5763
2008-02-26 15:00:00,23.78,23.8,23.68,23.71,45601.43626570915,9.9705,9.9789,9.9286,9.9412,45601.4363
2008-02-26 15:10:00,23.72,23.73,23.61,23.66,46319.56912028725,9.9454,9.9496,9.8992,9.9202,46319.5691
2008-02-26 15:20:00,23.64,23.68,23.57,23.68,57450.62836624775,9.9118,9.9286,9.8825,9.9286,57450.6284
2008-02-26 15:30:00,23.68,23.72,23.61,23.62,94434.47037701974,9.9286,9.9454,9.8992,9.9034,94434.4704
2008-02-26 15:40:00,23.61,23.66,23.58,23.61,76840.21543985636,9.8992,9.9202,9.8867,9.8992,76840.2154
2008-02-26 15:50:00,23.62,23.69,23.59,23.67,169838.4201077199,9.9034,9.9328,9.8909,9.9244,169838.4201
2008-02-27 09:30:00,23.44,23.67,23.44,23.54,22082.58527827648,9.828,9.9244,9.828,9.8699,22082.5853
2008-02-27 09:40:00,23.54,23.66,23.54,23.62,18491.921005386,9.8699,9.9202,9.8699,9.9034,18491.921
2008-02-27 09:50:00,23.62,23.63,23.59,23.61,18132.854578096943,9.9034,9.9076,9.8909,9.8992,18132.8546
2008-02-27 10:00:00,23.61,23.63,23.56,23.6,44524.236983842005,9.8992,9.9076,9.8783,9.8951,44524.237
2008-02-27 10:10:00,23.61,23.64,23.56,23.63,18312.38779174147,9.8992,9.9118,9.8783,9.9076,18312.3878
2008-02-27 10:20:00,23.63,23.63,23.57,23.59,30161.579892280068,9.9076,9.9076,9.8825,9.8909,30161.5799
2008-02-27 10:30:00,23.59,23.63,23.59,23.62,28007.181328545776,9.8909,9.9076,9.8909,9.9034,28007.1813
2008-02-27 10:40:00,23.61,23.72,23.61,23.7,72531.41831238777,9.8992,9.9454,9.8992,9.937,72531.4183
2008-02-27 10:50:00,23.71,23.72,23.63,23.67,30879.712746858164,9.9412,9.9454,9.9076,9.9244,30879.7127
2008-02-27 11:00:00,23.68,23.68,23.65,23.66,39676.84021543985,9.9286,9.9286,9.916,9.9202,39676.8402
2008-02-27 11:10:00,23.66,23.72,23.61,23.72,33752.24416517055,9.9202,9.9454,9.8992,9.9454,33752.2442
2008-02-27 11:20:00,23.69,23.73,23.66,23.71,87073.60861759425,9.9328,9.9496,9.9202,9.9412,87073.6086
2008-02-27 11:30:00,23.73,23.77,23.69,23.73,75403.94973070017,9.9496,9.9663,9.9328,9.9496,75403.9497
2008-02-27 11:40:00,23.73,23.81,23.73,23.8,79353.6804308797,9.9496,9.9831,9.9496,9.9789,79353.6804
2008-02-27 11:50:00,23.8,23.81,23.79,23.8,96229.80251346498,9.9789,9.9831,9.9747,9.9789,96229.8025
2008-02-27 12:00:00,23.8,23.81,23.79,23.8,56732.49551166965,9.9789,9.9831,9.9747,9.9789,56732.4955
2008-02-27 12:10:00,23.8,23.81,23.73,23.8,22980.2513464991,9.9789,9.9831,9.9496,9.9789,22980.2513
2008-02-27 12:20:00,23.78,23.79,23.77,23.78,18312.38779174147,9.9705,9.9747,9.9663,9.9705,18312.3878
2008-02-27 12:30:00,23.78,23.83,23.78,23.82,37342.90843806104,9.9705,9.9915,9.9705,9.9873,37342.9084
2008-02-27 12:40:00,23.81,23.84,23.8,23.8,16337.522441651705,9.9831,9.9957,9.9789,9.9789,16337.5224
2008-02-27 12:50:00,23.82,23.82,23.8,23.81,15080.789946140034,9.9873,9.9873,9.9789,9.9831,15080.7899
2008-02-27 13:00:00,23.81,23.84,23.81,23.81,17055.6552962298,9.9831,9.9957,9.9831,9.9831,17055.6553
2008-02-27 13:10:00,23.81,23.83,23.8,23.81,32854.57809694793,9.9831,9.9915,9.9789,9.9831,32854.5781
2008-02-27 13:20:00,23.81,23.83,23.79,23.81,26929.98204667864,9.9831,9.9915,9.9747,9.9831,26929.982
2008-02-27 13:30:00,23.81,23.85,23.74,23.75,27648.11490125673,9.9831,9.9999,9.9538,9.9579,27648.1149
2008-02-27 13:40:00,23.74,23.78,23.74,23.76,35008.97666068222,9.9538,9.9705,9.9538,9.9621,35008.9767
2008-02-27 13:50:00,23.76,23.82,23.73,23.81,99102.33393177736,9.9621,9.9873,9.9496,9.9831,99102.3339
2008-02-27 14:00:00,23.81,23.85,23.66,23.7,65170.55655296229,9.9831,9.9999,9.9202,9.937,65170.5566
2008-02-27 14:10:00,23.7,23.71,23.69,23.7,30520.64631956912,9.937,9.9412,9.9328,9.937,30520.6463
2008-02-27 14:20:00,23.7,23.71,23.63,23.63,51526.032315978446,9.937,9.9412,9.9076,9.9076,51526.0323
2008-02-27 14:30:00,23.63,23.68,23.63,23.65,21364.45242369838,9.9076,9.9286,9.9076,9.916,21364.4524
2008-02-27 14:40:00,23.65,23.69,23.65,23.69,16876.122082585276,9.916,9.9328,9.916,9.9328,16876.1221
2008-02-27 14:50:00,23.69,23.79,23.68,23.78,81149.01256732494,9.9328,9.9747,9.9286,9.9705,81149.0126
2008-02-27 15:00:00,23.78,23.81,23.74,23.75,15978.456014362657,9.9705,9.9831,9.9538,9.9579,15978.456
2008-02-27 15:10:00,23.76,23.8,23.74,23.8,18850.987432675043,9.9621,9.9789,9.9538,9.9789,18850.9874
2008-02-27 15:20:00,23.81,23.87,23.79,23.83,68761.22082585277,9.9831,10.0083,9.9747,9.9915,68761.2208
2008-02-27 15:30:00,23.83,23.85,23.77,23.79,67863.55475763015,9.9915,9.9999,9.9663,9.9747,67863.5548
2008-02-27 15:40:00,23.8,23.81,23.73,23.79,50448.8330341113,9.9789,9.9831,9.9496,9.9747,50448.833
2008-02-27 15:50:00,23.8,23.8,23.69,23.75,89228.00718132853,9.9789,9.9789,9.9328,9.9579,89228.0072
2008-02-28 09:30:00,23.39,23.52,23.37,23.38,62477.55834829443,9.807,9.8615,9.7986,9.8028,62477.5583
2008-02-28 09:40:00,23.38,23.39,23.26,23.29,36086.175942549366,9.8028,9.807,9.7525,9.7651,36086.1759
2008-02-28 09:50:00,23.3,23.41,23.27,23.37,27109.515260323155,9.7693,9.8154,9.7567,9.7986,27109.5153
2008-02-28 10:00:00,23.39,23.41,23.35,23.36,58886.89407540394,9.807,9.8154,9.7902,9.7944,58886.8941
2008-02-28 10:10:00,23.35,23.41,23.35,23.39,23877.91741472172,9.7902,9.8154,9.7902,9.807,23877.9174
2008-02-28 10:20:00,23.38,23.46,23.36,23.44,31597.84560143626,9.8028,9.8364,9.7944,9.828,31597.8456
2008-02-28 10:30:00,23.44,23.46,23.41,23.41,37163.37522441651,9.828,9.8364,9.8154,9.8154,37163.3752
2008-02-28 10:40:00,23.43,23.43,23.39,23.4,75583.4829443447,9.8238,9.8238,9.807,9.8112,75583.4829
2008-02-28 10:50:00,23.39,23.44,23.38,23.42,33752.24416517055,9.807,9.828,9.8028,9.8196,33752.2442
2008-02-28 11:00:00,23.42,23.43,23.29,23.34,66247.75583482944,9.8196,9.8238,9.7651,9.786,66247.7558
2008-02-28 11:10:00,23.34,23.34,23.26,23.26,52603.2315978456,9.786,9.786,9.7525,9.7525,52603.2316
2008-02-28 11:20:00,23.28,23.29,23.26,23.28,26211.849192100533,9.7609,9.7651,9.7525,9.7609,26211.8492
2008-02-28 11:30:00,23.28,23.28,23.2,23.25,70197.48653500897,9.7609,9.7609,9.7273,9.7483,70197.4865
2008-02-28 11:40:00,23.26,23.27,23.23,23.24,36445.242369838415,9.7525,9.7567,9.7399,9.7441,36445.2424
2008-02-28 11:50:00,23.24,23.25,23.23,23.24,14542.19030520646,9.7441,9.7483,9.7399,9.7441,14542.1903
2008-02-28 12:00:00,23.23,23.23,23.2,23.2,11669.658886894074,9.7399,9.7399,9.7273,9.7273,11669.6589
2008-02-28 12:10:00,23.2,23.24,23.18,23.23,36086.175942549366,9.7273,9.7441,9.719,9.7399,36086.1759
2008-02-28 12:20:00,23.24,23.28,23.24,23.25,12028.725314183122,9.7441,9.7609,9.7441,9.7483,12028.7253
2008-02-28 12:30:00,23.24,23.27,23.24,23.26,13105.924596050269,9.7441,9.7567,9.7441,9.7525,13105.9246
2008-02-28 12:40:00,23.25,23.32,23.24,23.31,18491.921005386,9.7483,9.7777,9.7441,9.7735,18491.921
2008-02-28 12:50:00,23.32,23.33,23.3,23.31,51346.49910233392,9.7777,9.7818,9.7693,9.7735,51346.4991
2008-02-28 13:00:00,23.31,23.36,23.3,23.36,40574.50628366247,9.7735,9.7944,9.7693,9.7944,40574.5063
2008-02-28 13:10:00,23.36,23.38,23.35,23.35,11131.0592459605,9.7944,9.8028,9.7902,9.7902,11131.0592
2008-02-28 13:20:00,23.34,23.36,23.31,23.31,13824.057450628365,9.786,9.7944,9.7735,9.7735,13824.0575
2008-02-28 13:30:00,23.31,23.34,23.31,23.32,17953.321364452422,9.7735,9.786,9.7735,9.7777,17953.3214
2008-02-28 13:40:00,23.31,23.36,23.3,23.33,18671.45421903052,9.7735,9.7944,9.7693,9.7818,18671.4542
2008-02-28 13:50:00,23.35,23.35,23.3,23.32,57989.22800718132,9.7902,9.7902,9.7693,9.7777,57989.228
2008-02-28 14:00:00,23.31,23.32,23.24,23.27,146858.1687612208,9.7735,9.7777,9.7441,9.7567,146858.1688
2008-02-28 14:10:00,23.28,23.37,23.27,23.37,62298.0251346499,9.7609,9.7986,9.7567,9.7986,62298.0251
2008-02-28 14:20:00,23.36,23.43,23.36,23.42,29802.51346499101,9.7944,9.8238,9.7944,9.8196,29802.5135
2008-02-28 14:30:00,23.41,23.43,23.39,23.42,19569.12028725314,9.8154,9.8238,9.807,9.8196,19569.1203
2008-02-28 14:40:00,23.42,23.48,23.41,23.47,30520.64631956912,9.8196,9.8447,9.8154,9.8405,30520.6463
2008-02-28 14:50:00,23.47,23.5,23.45,23.49,48114.90125673249,9.8405,9.8531,9.8322,9.8489,48114.9013
2008-02-28 15:00:00,23.48,23.49,23.39,23.42,28366.247755834826,9.8447,9.8489,9.807,9.8196,28366.2478
2008-02-28 15:10:00,23.42,23.48,23.42,23.46,64093.35727109514,9.8196,9.8447,9.8196,9.8364,64093.3573
2008-02-28 15:20:00,23.47,23.52,23.46,23.51,152962.29802513463,9.8405,9.8615,9.8364,9.8573,152962.298
2008-02-28 15:30:00,23.51,23.51,23.48,23.51,101795.33213644524,9.8573,9.8573,9.8447,9.8573,101795.3321
2008-02-28 15:40:00,23.51,23.57,23.51,23.56,116157.98922800717,9.8573,9.8825,9.8573,9.8783,116157.9892
2008-02-28 15:50:00,23.56,23.58,23.53,23.55,216696.58886894071,9.8783,9.8867,9.8657,9.8741,216696.5889
2008-02-29 09:30:00,23.39,23.39,23.28,23.36,59066.427289048464,9.807,9.807,9.7609,9.7944,59066.4273
2008-02-29 09:40:00,23.37,23.43,23.12,23.2,58886.89407540394,9.7986,9.8238,9.6938,9.7273,58886.8941
2008-02-29 09:50:00,23.2,23.22,23.15,23.19,26750.44883303411,9.7273,9.7357,9.7064,9.7231,26750.4488
2008-02-29 10:00:00,23.18,23.18,23.09,23.12,37701.97486535009,9.719,9.719,9.6812,9.6938,37701.9749
2008-02-29 10:10:00,23.12,23.13,23.05,23.12,57450.62836624775,9.6938,9.698,9.6645,9.6938,57450.6284
2008-02-29 10:20:00,23.11,23.12,23.04,23.09,30520.64631956912,9.6896,9.6938,9.6603,9.6812,30520.6463
2008-02-29 10:30:00,23.09,23.15,23.05,23.09,17235.188509874326,9.6812,9.7064,9.6645,9.6812,17235.1885
2008-02-29 10:40:00,23.09,23.17,23.07,23.17,13824.057450628365,9.6812,9.7148,9.6728,9.7148,13824.0575
2008-02-29 10:50:00,23.16,23.23,23.14,23.2,22441.651705565528,9.7106,9.7399,9.7022,9.7273,22441.6517
2008-02-29 11:00:00,23.2,23.22,23.15,23.18,14362.657091561938,9.7273,9.7357,9.7064,9.719,14362.6571
2008-02-29 11:10:00,23.18,23.2,23.15,23.15,17055.6552962298,9.719,9.7273,9.7064,9.7064,17055.6553
2008-02-29 11:20:00,23.13,23.2,23.13,23.19,10053.859964093355,9.698,9.7273,9.698,9.7231,10053.86
2008-02-29 11:30:00,23.16,23.24,23.16,23.18,45421.90305206463,9.7106,9.7441,9.7106,9.719,45421.9031
2008-02-29 11:40:00,23.17,23.26,23.17,23.25,30700.17953321364,9.7148,9.7525,9.7148,9.7483,30700.1795
2008-02-29 11:50:00,23.25,23.36,23.24,23.35,34829.443447037695,9.7483,9.7944,9.7441,9.7902,34829.4434
2008-02-29 12:00:00,23.36,23.4,23.34,23.39,58348.294434470365,9.7944,9.8112,9.786,9.807,58348.2944
2008-02-29 12:10:00,23.38,23.43,23.36,23.42,47755.83482944344,9.8028,9.8238,9.7944,9.8196,47755.8348
2008-02-29 12:20:00,23.42,23.5,23.39,23.47,30700.17953321364,9.8196,9.8531,9.807,9.8405,30700.1795
2008-02-29 12:30:00,23.48,23.48,23.39,23.41,11849.192100538598,9.8447,9.8447,9.807,9.8154,11849.1921
2008-02-29 12:40:00,23.39,23.41,23.37,23.39,42369.83842010771,9.807,9.8154,9.7986,9.807,42369.8384
2008-02-29 12:50:00,23.39,23.45,23.38,23.43,43447.037701974856,9.807,9.8322,9.8028,9.8238,43447.0377
2008-02-29 13:00:00,23.43,23.44,23.39,23.41,42549.37163375224,9.8238,9.828,9.807,9.8154,42549.3716
2008-02-29 13:10:00,23.41,23.42,23.39,23.41,19748.653500897664,9.8154,9.8196,9.807,9.8154,19748.6535
2008-02-29 13:20:00,23.42,23.42,23.4,23.41,31956.91202872531,9.8196,9.8196,9.8112,9.8154,31956.912
2008-02-29 13:30:00,23.41,23.41,23.35,23.39,118850.98743267504,9.8154,9.8154,9.7902,9.807,118850.9874
2008-02-29 13:40:00,23.39,23.42,23.37,23.39,46319.56912028725,9.807,9.8196,9.7986,9.807,46319.5691
2008-02-29 13:50:00,23.38,23.42,23.36,23.39,53321.36445242369,9.8028,9.8196,9.7944,9.807,53321.3645
2008-02-29 14:00:00,23.39,23.39,23.34,23.35,82764.81149012566,9.807,9.807,9.786,9.7902,82764.8115
2008-02-29 14:10:00,23.35,23.38,23.33,23.36,58348.294434470365,9.7902,9.8028,9.7818,9.7944,58348.2944
2008-02-29 14:20:00,23.35,23.37,23.33,23.36,54937.16337522441,9.7902,9.7986,9.7818,9.7944,54937.1634
2008-02-29 14:30:00,23.36,23.37,23.23,23.24,58707.360861759415,9.7944,9.7986,9.7399,9.7441,58707.3609
2008-02-29 14:40:00,23.24,23.28,23.23,23.25,68222.6211849192,9.7441,9.7609,9.7399,9.7483,68222.6212
2008-02-29 14:50:00,23.25,23.28,23.24,23.24,47576.30161579892,9.7483,9.7609,9.7441,9.7441,47576.3016
2008-02-29 15:00:00,23.24,23.24,23.2,23.2,38599.64093357271,9.7441,9.7441,9.7273,9.7273,38599.6409
2008-02-29 15:10:00,23.19,23.21,23.16,23.17,43087.97127468581,9.7231,9.7315,9.7106,9.7148,43087.9713
2008-02-29 15:20:00,23.17,23.22,23.15,23.15,118491.92100538596,9.7148,9.7357,9.7064,9.7064,118491.921
2008-02-29 15:30:00,23.15,23.17,23.11,23.11,105206.4631956912,9.7064,9.7148,9.6896,9.6896,105206.4632
2008-02-29 15:40:00,23.11,23.11,23.0,23.0,101436.2657091562,9.6896,9.6896,9.6435,9.6435,101436.2657
2008-02-29 15:50:00,23.0,23.11,22.99,23.09,231777.3788150808,9.6435,9.6896,9.6393,9.6812,231777.3788
2008-03-03 09:30:00,23.04,23.06,22.83,22.95,38420.10771992818,9.6603,9.6686,9.5722,9.6225,38420.1077
2008-03-03 09:40:00,22.95,23.04,22.92,23.03,51885.098743267496,9.6225,9.6603,9.6099,9.6561,51885.0987
2008-03-03 09:50:00,23.03,23.07,23.02,23.05,36983.84201077199,9.6561,9.6728,9.6519,9.6645,36983.842
2008-03-03 10:00:00,23.04,23.12,23.01,23.02,52244.16517055655,9.6603,9.6938,9.6477,9.6519,52244.1652
2008-03-03 10:10:00,23.02,23.1,23.02,23.1,25673.24955116696,9.6519,9.6854,9.6519,9.6854,25673.2496
2008-03-03 10:20:00,23.11,23.12,23.06,23.06,79712.74685816874,9.6896,9.6938,9.6686,9.6686,79712.7469
2008-03-03 10:30:00,23.06,23.07,23.05,23.05,48114.90125673249,9.6686,9.6728,9.6645,9.6645,48114.9013
2008-03-03 10:40:00,23.05,23.09,23.01,23.02,31956.91202872531,9.6645,9.6812,9.6477,9.6519,31956.912
2008-03-03 10:50:00,23.02,23.04,22.94,22.96,31418.31238779173,9.6519,9.6603,9.6183,9.6267,31418.3124
2008-03-03 11:00:00,22.95,22.97,22.93,22.95,17414.721723518847,9.6225,9.6309,9.6141,9.6225,17414.7217
2008-03-03 11:10:00,22.95,22.95,22.91,22.91,17235.188509874326,9.6225,9.6225,9.6058,9.6058,17235.1885
2008-03-03 11:20:00,22.91,22.93,22.89,22.91,36983.84201077199,9.6058,9.6141,9.5974,9.6058,36983.842
2008-03-03 11:30:00,22.91,22.99,22.9,22.98,55834.82944344703,9.6058,9.6393,9.6016,9.6351,55834.8294
2008-03-03 11:40:00,22.99,22.99,22.94,22.97,83123.8779174147,9.6393,9.6393,9.6183,9.6309,83123.8779
2008-03-03 11:50:00,22.97,23.1,22.97,23.09,53321.36445242369,9.6309,9.6854,9.6309,9.6812,53321.3645
2008-03-03 12:00:00,23.09,23.09,23.04,23.04,28186.7145421903,9.6812,9.6812,9.6603,9.6603,28186.7145
2008-03-03 12:10:00,23.04,23.05,22.94,22.98,26929.98204667864,9.6603,9.6645,9.6183,9.6351,26929.982
2008-03-03 12:20:00,22.98,23.04,22.98,23.03,18850.987432675043,9.6351,9.6603,9.6351,9.6561,18850.9874
2008-03-03 12:30:00,23.03,23.04,22.98,22.98,16517.055655296226,9.6561,9.6603,9.6351,9.6351,16517.0557
2008-03-03 12:40:00,22.97,22.97,22.87,22.88,24775.58348294434,9.6309,9.6309,9.589,9.5932,24775.5835
2008-03-03 12:50:00,22.88,22.89,22.86,22.86,21364.45242369838,9.5932,9.5974,9.5848,9.5848,21364.4524
2008-03-03 13:00:00,22.86,22.86,22.85,22.86,19748.653500897664,9.5848,9.5848,9.5806,9.5848,19748.6535
2008-03-03 13:10:00,22.86,22.86,22.82,22.82,25314.183123877912,9.5848,9.5848,9.568,9.568,25314.1831
2008-03-03 13:20:00,22.82,22.83,22.81,22.83,29802.51346499101,9.568,9.5722,9.5638,9.5722,29802.5135
2008-03-03 13:30:00,22.83,22.84,22.8,22.8,20825.852782764807,9.5722,9.5764,9.5596,9.5596,20825.8528
2008-03-03 13:40:00,22.8,22.84,22.79,22.84,34111.3105924596,9.5596,9.5764,9.5554,9.5764,34111.3106
2008-03-03 13:50:00,22.83,22.83,22.78,22.78,32495.51166965888,9.5722,9.5722,9.5512,9.5512,32495.5117
2008-03-03 14:00:00,22.78,22.78,22.72,22.74,38779.17414721723,9.5512,9.5512,9.5261,9.5345,38779.1741
2008-03-03 14:10:00,22.74,22.83,22.74,22.74,47576.30161579892,9.5345,9.5722,9.5345,9.5345,47576.3016
2008-03-03 14:20:00,22.74,22.74,22.68,22.73,35008.97666068222,9.5345,9.5345,9.5093,9.5303,35008.9767
2008-03-03 14:30:00,22.72,22.76,22.68,22.69,37342.90843806104,9.5261,9.5429,9.5093,9.5135,37342.9084
2008-03-03 14:40:00,22.7,22.73,22.69,22.7,37342.90843806104,9.5177,9.5303,9.5135,9.5177,37342.9084
2008-03-03 14:50:00,22.69,22.7,22.63,22.64,37522.44165170556,9.5135,9.5177,9.4884,9.4925,37522.4417
2008-03-03 15:00:00,22.64,22.71,22.63,22.69,57271.09515260322,9.4925,9.5219,9.4884,9.5135,57271.0952
2008-03-03 15:10:00,22.69,22.78,22.69,22.78,45421.90305206463,9.5135,9.5512,9.5135,9.5512,45421.9031
2008-03-03 15:20:00,22.78,22.79,22.74,22.77,39497.30700179533,9.5512,9.5554,9.5345,9.5471,39497.307
2008-03-03 15:30:00,22.77,22.83,22.76,22.81,94075.40394973068,9.5471,9.5722,9.5429,9.5638,94075.4039
2008-03-03 15:40:00,22.83,22.84,22.76,22.8,52782.76481149012,9.5722,9.5764,9.5429,9.5596,52782.7648
2008-03-03 15:50:00,22.8,22.86,22.8,22.85,72351.88509874325,9.5596,9.5848,9.5596,9.5806,72351.8851
2008-03-04 09:30:00,22.62,22.7,22.54,22.58,78096.94793536804,9.4842,9.5177,9.4506,9.4674,78096.9479
2008-03-04 09:40:00,22.61,22.61,22.53,22.59,66786.355475763,9.48,9.48,9.4464,9.4716,66786.3555
2008-03-04 09:50:00,22.61,22.61,22.59,22.61,60143.62657091561,9.48,9.48,9.4716,9.48,60143.6266
2008-03-04 10:00:00,22.61,22.66,22.57,22.63,46499.10233393177,9.48,9.5009,9.4632,9.4884,46499.1023
2008-03-04 10:10:00,22.63,22.71,22.63,22.69,40574.50628366247,9.4884,9.5219,9.4884,9.5135,40574.5063
2008-03-04 10:20:00,22.7,22.74,22.64,22.65,30700.17953321364,9.5177,9.5345,9.4925,9.4967,30700.1795
2008-03-04 10:30:00,22.65,22.65,22.56,22.58,31777.378815080785,9.4967,9.4967,9.459,9.4674,31777.3788
2008-03-04 10:40:00,22.59,22.59,22.48,22.48,50448.8330341113,9.4716,9.4716,9.4255,9.4255,50448.833
2008-03-04 10:50:00,22.49,22.52,22.48,22.5,31777.378815080785,9.4297,9.4422,9.4255,9.4338,31777.3788
2008-03-04 11:00:00,22.5,22.53,22.45,22.51,35008.97666068222,9.4338,9.4464,9.4129,9.438,35008.9767
2008-03-04 11:10:00,22.51,22.58,22.51,22.56,19928.186714542186,9.438,9.4674,9.438,9.459,19928.1867
2008-03-04 11:20:00,22.57,22.59,22.54,22.59,12387.79174147217,9.4632,9.4716,9.4506,9.4716,12387.7917
2008-03-04 11:30:00,22.59,22.61,22.56,22.61,16696.58886894075,9.4716,9.48,9.459,9.48,16696.5889
2008-03-04 11:40:00,22.62,22.63,22.58,22.61,20646.319569120285,9.4842,9.4884,9.4674,9.48,20646.3196
2008-03-04 11:50:00,22.6,22.63,22.54,22.56,26032.31597845601,9.4758,9.4884,9.4506,9.459,26032.316
2008-03-04 12:00:00,22.56,22.62,22.56,22.6,16696.58886894075,9.459,9.4842,9.459,9.4758,16696.5889
2008-03-04 12:10:00,22.6,22.64,22.59,22.6,19389.58707360861,9.4758,9.4925,9.4716,9.4758,19389.5871
2008-03-04 12:20:00,22.61,22.64,22.6,22.61,27648.11490125673,9.48,9.4925,9.4758,9.48,27648.1149
2008-03-04 12:30:00,22.61,22.67,22.61,22.63,48833.03411131058,9.48,9.5051,9.48,9.4884,48833.0341
2008-03-04 12:40:00,22.64,22.65,22.6,22.6,14362.657091561938,9.4925,9.4967,9.4758,9.4758,14362.6571
2008-03-04 12:50:00,22.6,22.61,22.54,22.56,31238.779174147214,9.4758,9.48,9.4506,9.459,31238.7792
2008-03-04 13:00:00,22.55,22.58,22.49,22.58,31597.84560143626,9.4548,9.4674,9.4297,9.4674,31597.8456
2008-03-04 13:10:00,22.57,22.63,22.56,22.6,20107.71992818671,9.4632,9.4884,9.459,9.4758,20107.7199
2008-03-04 13:20:00,22.6,22.63,22.59,22.61,28366.247755834826,9.4758,9.4884,9.4716,9.48,28366.2478
2008-03-04 13:30:00,22.61,22.61,22.48,22.51,40394.97307001795,9.48,9.48,9.4255,9.438,40394.9731
2008-03-04 13:40:00,22.51,22.59,22.51,22.56,19030.520646319565,9.438,9.4716,9.438,9.459,19030.5206
2008-03-04 13:50:00,22.55,22.6,22.54,22.55,14901.256732495507,9.4548,9.4758,9.4506,9.4548,14901.2567
2008-03-04 14:00:00,22.54,22.55,22.46,22.47,33393.1777378815,9.4506,9.4548,9.4171,9.4213,33393.1777
2008-03-04 14:10:00,22.47,22.5,22.46,22.49,23698.384201077195,9.4213,9.4338,9.4171,9.4297,23698.3842
2008-03-04 14:20:00,22.5,22.56,22.49,22.51,24416.51705565529,9.4338,9.459,9.4297,9.438,24416.5171
2008-03-04 14:30:00,22.51,22.53,22.47,22.49,42908.438061041285,9.438,9.4464,9.4213,9.4297,42908.4381
2008-03-04 14:40:00,22.49,22.59,22.48,22.59,57450.62836624775,9.4297,9.4716,9.4255,9.4716,57450.6284
2008-03-04 14:50:00,22.58,22.58,22.5,22.53,47576.30161579892,9.4674,9.4674,9.4338,9.4464,47576.3016
2008-03-04 15:00:00,22.53,22.73,22.51,22.71,58527.82764811489,9.4464,9.5303,9.438,9.5219,58527.8276
2008-03-04 15:10:00,22.71,22.77,22.63,22.75,55296.22980251346,9.5219,9.5471,9.4884,9.5387,55296.2298
2008-03-04 15:20:00,22.76,22.76,22.68,22.68,32495.51166965888,9.5429,9.5429,9.5093,9.5093,32495.5117
2008-03-04 15:30:00,22.67,22.76,22.66,22.76,111310.59245960502,9.5051,9.5429,9.5009,9.5429,111310.5925
2008-03-04 15:40:00,22.75,22.84,22.73,22.77,58527.82764811489,9.5387,9.5764,9.5303,9.5471,58527.8276
2008-03-04 15:50:00,22.77,22.78,22.7,22.74,66068.2226211849,9.5471,9.5512,9.5177,9.5345,66068.2226
2008-03-05 09:30:00,22.82,23.0,22.8,22.99,34649.91023339317,9.568,9.6435,9.5596,9.6393,34649.9102
2008-03-05 09:40:00,22.99,23.03,22.95,23.0,78815.08078994612,9.6393,9.6561,9.6225,9.6435,78815.0808
2008-03-05 09:50:00,23.0,23.01,22.94,23.0,66965.88868940753,9.6435,9.6477,9.6183,9.6435,66965.8887
2008-03-05 10:00:00,23.02,23.2,23.02,23.18,106283.66247755832,9.6519,9.7273,9.6519,9.719,106283.6625
2008-03-05 10:10:00,23.19,23.27,23.14,23.25,158886.89407540392,9.7231,9.7567,9.7022,9.7483,158886.8941
2008-03-05 10:20:00,23.25,23.3,23.25,23.29,84021.54398563733,9.7483,9.7693,9.7483,9.7651,84021.544
2008-03-05 10:30:00,23.29,23.3,23.19,23.22,155296.22980251344,9.7651,9.7693,9.7231,9.7357,155296.2298
2008-03-05 10:40:00,23.22,23.27,23.2,23.21,87432.67504488329,9.7357,9.7567,9.7273,9.7315,87432.675
2008-03-05 10:50:00,23.21,23.24,23.21,23.22,29263.913824057447,9.7315,9.7441,9.7315,9.7357,29263.9138
2008-03-05 11:00:00,23.2,23.2,23.16,23.16,16337.522441651705,9.7273,9.7273,9.7106,9.7106,16337.5224
2008-03-05 11:10:00,23.16,23.16,23.13,23.13,32675.04488330341,9.7106,9.7106,9.698,9.698,32675.0449
2008-03-05 11:20:00,23.14,23.14,23.1,23.14,34470.37701974865,9.7022,9.7022,9.6854,9.7022,34470.377
2008-03-05 11:30:00,23.12,23.14,23.1,23.14,60682.22621184919,9.6938,9.7022,9.6854,9.7022,60682.2262
2008-03-05 11:40:00,23.14,23.14,23.04,23.04,27648.11490125673,9.7022,9.7022,9.6603,9.6603,27648.1149
2008-03-05 11:50:00,23.05,23.13,23.04,23.12,25314.183123877912,9.6645,9.698,9.6603,9.6938,25314.1831
2008-03-05 12:00:00,23.12,23.24,23.12,23.23,121184.91921005383,9.6938,9.7441,9.6938,9.7399,121184.9192
2008-03-05 12:10:00,23.24,23.26,23.11,23.17,95152.60323159784,9.7441,9.7525,9.6896,9.7148,95152.6032
2008-03-05 12:20:00,23.17,23.18,23.09,23.12,42549.37163375224,9.7148,9.719,9.6812,9.6938,42549.3716
2008-03-05 12:30:00,23.12,23.15,23.05,23.09,36265.70915619389,9.6938,9.7064,9.6645,9.6812,36265.7092
2008-03-05 12:40:00,23.09,23.12,23.04,23.06,21903.05206463196,9.6812,9.6938,9.6603,9.6686,21903.0521
2008-03-05 12:50:00,23.06,23.11,23.03,23.08,31059.24596050269,9.6686,9.6896,9.6561,9.677,31059.246
2008-03-05 13:00:00,23.08,23.11,23.08,23.09,22441.651705565528,9.677,9.6896,9.677,9.6812,22441.6517
2008-03-05 13:10:00,23.09,23.1,22.96,22.97,45601.43626570915,9.6812,9.6854,9.6267,9.6309,45601.4363
2008-03-05 13:20:00,22.97,22.98,22.9,22.94,33393.1777378815,9.6309,9.6351,9.6016,9.6183,33393.1777
2008-03-05 13:30:00,22.95,23.18,22.81,22.85,153141.83123877915,9.6225,9.719,9.5638,9.5806,153141.8312
2008-03-05 13:40:00,22.85,22.88,22.83,22.85,36983.84201077199,9.5806,9.5932,9.5722,9.5806,36983.842
2008-03-05 13:50:00,22.84,22.88,22.82,22.83,43447.037701974856,9.5764,9.5932,9.568,9.5722,43447.0377
2008-03-05 14:00:00,22.83,22.89,22.78,22.88,44165.17055655296,9.5722,9.5974,9.5512,9.5932,44165.1706
2008-03-05 14:10:00,22.88,22.9,22.84,22.88,38958.70736086175,9.5932,9.6016,9.5764,9.5932,38958.7074
2008-03-05 14:20:00,22.88,22.9,22.86,22.89,29443.44703770197,9.5932,9.6016,9.5848,9.5974,29443.447
2008-03-05 14:30:00,22.88,22.88,22.83,22.86,30879.712746858164,9.5932,9.5932,9.5722,9.5848,30879.7127
2008-03-05 14:40:00,22.86,22.93,22.84,22.91,42908.438061041285,9.5848,9.6141,9.5764,9.6058,42908.4381
2008-03-05 14:50:00,22.93,22.95,22.85,22.88,53141.83123877917,9.6141,9.6225,9.5806,9.5932,53141.8312
2008-03-05 15:00:00,22.87,22.95,22.85,22.91,64093.35727109514,9.589,9.6225,9.5806,9.6058,64093.3573
2008-03-05 15:10:00,22.91,22.95,22.85,22.89,52782.76481149012,9.6058,9.6225,9.5806,9.5974,52782.7648
2008-03-05 15:20:00,22.88,22.97,22.86,22.93,43087.97127468581,9.5932,9.6309,9.5848,9.6141,43087.9713
2008-03-05 15:30:00,22.93,22.97,22.89,22.89,65888.68940754038,9.6141,9.6309,9.5974,9.5974,65888.6894
2008-03-05 15:40:00,22.88,22.93,22.85,22.86,187791.74147217232,9.5932,9.6141,9.5806,9.5848,187791.7415
2008-03-05 15:50:00,22.88,22.94,22.86,22.93,177917.4147217235,9.5932,9.6183,9.5848,9.6141,177917.4147
2008-03-06 09:30:00,22.9,22.93,22.86,22.89,52603.2315978456,9.6016,9.6141,9.5848,9.5974,52603.2316
2008-03-06 09:40:00,22.89,22.91,22.86,22.88,47755.83482944344,9.5974,9.6058,9.5848,9.5932,47755.8348
2008-03-06 09:50:00,22.88,22.91,22.82,22.85,43087.97127468581,9.5932,9.6058,9.568,9.5806,43087.9713
2008-03-06 10:00:00,22.85,22.85,22.74,22.75,34470.37701974865,9.5806,9.5806,9.5345,9.5387,34470.377
2008-03-06 10:10:00,22.75,22.76,22.7,22.7,44703.77019748653,9.5387,9.5429,9.5177,9.5177,44703.7702
2008-03-06 10:20:00,22.68,22.85,22.67,22.79,77019.74865350088,9.5093,9.5806,9.5051,9.5554,77019.7487
2008-03-06 10:30:00,22.79,22.85,22.79,22.81,52782.76481149012,9.5554,9.5806,9.5554,9.5638,52782.7648
2008-03-06 10:40:00,22.81,22.85,22.72,22.85,26929.98204667864,9.5638,9.5806,9.5261,9.5806,26929.982
2008-03-06 10:50:00,22.85,22.87,22.75,22.78,39856.37342908437,9.5806,9.589,9.5387,9.5512,39856.3734
2008-03-06 11:00:00,22.78,22.81,22.7,22.74,38599.64093357271,9.5512,9.5638,9.5177,9.5345,38599.6409
2008-03-06 11:10:00,22.74,22.74,22.7,22.74,29263.913824057447,9.5345,9.5345,9.5177,9.5345,29263.9138
2008-03-06 11:20:00,22.75,22.79,22.72,22.73,28007.181328545776,9.5387,9.5554,9.5261,9.5303,28007.1813
2008-03-06 11:30:00,22.73,22.78,22.71,22.78,22980.2513464991,9.5303,9.5512,9.5219,9.5512,22980.2513
2008-03-06 11:40:00,22.78,22.81,22.75,22.77,23698.384201077195,9.5512,9.5638,9.5387,9.5471,23698.3842
2008-03-06 11:50:00,22.77,22.78,22.72,22.78,17235.188509874326,9.5471,9.5512,9.5261,9.5512,17235.1885
2008-03-06 12:00:00,22.78,22.8,22.75,22.76,40215.43985637342,9.5512,9.5596,9.5387,9.5429,40215.4399
2008-03-06 12:10:00,22.76,22.76,22.69,22.74,22980.2513464991,9.5429,9.5429,9.5135,9.5345,22980.2513
2008-03-06 12:20:00,22.72,22.75,22.69,22.74,15439.856373429082,9.5261,9.5387,9.5135,9.5345,15439.8564
2008-03-06 12:30:00,22.74,22.74,22.71,22.72,11131.0592459605,9.5345,9.5345,9.5219,9.5261,11131.0592
2008-03-06 12:40:00,22.72,22.8,22.71,22.71,35727.10951526032,9.5261,9.5596,9.5219,9.5219,35727.1095
2008-03-06 12:50:00,22.7,22.73,22.67,22.68,34470.37701974865,9.5177,9.5303,9.5051,9.5093,34470.377
2008-03-06 13:00:00,22.69,22.71,22.67,22.68,41472.17235188509,9.5135,9.5219,9.5051,9.5093,41472.1724
2008-03-06 13:10:00,22.67,22.68,22.65,22.65,16876.122082585276,9.5051,9.5093,9.4967,9.4967,16876.1221
2008-03-06 13:20:00,22.65,22.65,22.58,22.6,25493.71633752244,9.4967,9.4967,9.4674,9.4758,25493.7163
2008-03-06 13:30:00,22.6,22.64,22.58,22.64,24236.98384201077,9.4758,9.4925,9.4674,9.4925,24236.9838
2008-03-06 13:40:00,22.64,22.65,22.58,22.63,35906.642728904844,9.4925,9.4967,9.4674,9.4884,35906.6427
2008-03-06 13:50:00,22.63,22.63,22.59,22.59,36265.70915619389,9.4884,9.4884,9.4716,9.4716,36265.7092
2008-03-06 14:00:00,22.58,22.65,22.58,22.64,46499.10233393177,9.4674,9.4967,9.4674,9.4925,46499.1023
2008-03-06 14:10:00,22.63,22.68,22.63,22.67,36265.70915619389,9.4884,9.5093,9.4884,9.5051,36265.7092
2008-03-06 14:20:00,22.65,22.65,22.61,22.61,60143.62657091561,9.4967,9.4967,9.48,9.48,60143.6266
2008-03-06 14:30:00,22.62,22.63,22.59,22.61,44344.70377019748,9.4842,9.4884,9.4716,9.48,44344.7038
2008-03-06 14:40:00,22.61,22.63,22.58,22.61,40394.97307001795,9.48,9.4884,9.4674,9.48,40394.9731
2008-03-06 14:50:00,22.61,22.63,22.54,22.56,43985.637342908434,9.48,9.4884,9.4506,9.459,43985.6373
2008-03-06 15:00:00,22.55,22.55,22.47,22.47,72710.95152603231,9.4548,9.4548,9.4213,9.4213,72710.9515
2008-03-06 15:10:00,22.47,22.49,22.41,22.46,126032.315978456,9.4213,9.4297,9.3961,9.4171,126032.316
2008-03-06 15:20:00,22.47,22.48,22.42,22.46,107001.79533213643,9.4213,9.4255,9.4003,9.4171,107001.7953
2008-03-06 15:30:00,22.46,22.46,22.36,22.37,89407.54039497305,9.4171,9.4171,9.3751,9.3793,89407.5404
2008-03-06 15:40:00,22.37,22.45,22.35,22.41,92639.1382405745,9.3793,9.4129,9.371,9.3961,92639.1382
2008-03-06 15:50:00,22.4,22.4,22.32,22.34,275583.48294434464,9.3919,9.3919,9.3584,9.3668,275583.4829
2008-03-07 09:30:00,22.2,22.2,21.97,22.07,157450.62836624772,9.3081,9.3081,9.2116,9.2536,157450.6284
2008-03-07 09:40:00,22.06,22.15,21.99,22.14,49371.63375224416,9.2494,9.2871,9.22,9.2829,49371.6338
2008-03-07 09:50:00,22.12,22.21,22.1,22.19,117953.3213644524,9.2745,9.3123,9.2661,9.3039,117953.3214
2008-03-07 10:00:00,22.18,22.22,22.09,22.09,75403.94973070017,9.2997,9.3164,9.2619,9.2619,75403.9497
2008-03-07 10:10:00,22.09,22.1,22.03,22.09,65709.15619389586,9.2619,9.2661,9.2368,9.2619,65709.1562
2008-03-07 10:20:00,22.1,22.16,22.07,22.12,91741.47217235187,9.2661,9.2913,9.2536,9.2745,91741.4722
2008-03-07 10:30:00,22.11,22.16,22.11,22.15,78456.01436265708,9.2703,9.2913,9.2703,9.2871,78456.0144
2008-03-07 10:40:00,22.14,22.16,22.1,22.11,52423.69838420107,9.2829,9.2913,9.2661,9.2703,52423.6984
2008-03-07 10:50:00,22.1,22.11,22.01,22.01,39676.84021543985,9.2661,9.2703,9.2284,9.2284,39676.8402
2008-03-07 11:00:00,22.01,22.03,21.93,21.93,64272.89048473967,9.2284,9.2368,9.1949,9.1949,64272.8905
2008-03-07 11:10:00,21.93,21.97,21.88,21.89,73788.15080789945,9.1949,9.2116,9.1739,9.1781,73788.1508
2008-03-07 11:20:00,21.89,21.91,21.8,21.82,107540.39497307,9.1781,9.1865,9.1403,9.1487,107540.395
2008-03-07 11:30:00,21.83,21.85,21.8,21.82,61041.29263913823,9.1529,9.1613,9.1403,9.1487,61041.2926
2008-03-07 11:40:00,21.81,21.83,21.74,21.77,70736.08617594253,9.1445,9.1529,9.1152,9.1278,70736.0862
2008-03-07 11:50:00,21.78,21.82,21.74,21.82,29622.980251346493,9.132,9.1487,9.1152,9.1487,29622.9803
2008-03-07 12:00:00,21.82,21.82,21.78,21.81,28186.7145421903,9.1487,9.1487,9.132,9.1445,28186.7145
2008-03-07 12:10:00,21.81,21.83,21.75,21.82,35368.043087971266,9.1445,9.1529,9.1194,9.1487,35368.0431
2008-03-07 12:20:00,21.82,21.85,21.79,21.81,35188.509874326744,9.1487,9.1613,9.1362,9.1445,35188.5099
2008-03-07 12:30:00,21.81,21.82,21.76,21.77,45960.5026929982,9.1445,9.1487,9.1236,9.1278,45960.5027
2008-03-07 12:40:00,21.78,21.87,21.77,21.84,68402.15439856373,9.132,9.1697,9.1278,9.1571,68402.1544
2008-03-07 12:50:00,21.85,21.89,21.84,21.86,40215.43985637342,9.1613,9.1781,9.1571,9.1655,40215.4399
2008-03-07 13:00:00,21.86,21.87,21.83,21.85,27468.581687612204,9.1655,9.1697,9.1529,9.1613,27468.5817
2008-03-07 13:10:00,21.85,21.85,21.78,21.8,35547.576301615794,9.1613,9.1613,9.132,9.1403,35547.5763
2008-03-07 13:20:00,21.8,21.83,21.8,21.83,29622.980251346493,9.1403,9.1529,9.1403,9.1529,29622.9803
2008-03-07 13:30:00,21.82,21.82,21.75,21.76,30879.712746858164,9.1487,9.1487,9.1194,9.1236,30879.7127
2008-03-07 13:40:00,21.76,21.76,21.72,21.76,26929.98204667864,9.1236,9.1236,9.1068,9.1236,26929.982
2008-03-07 13:50:00,21.76,21.76,21.62,21.63,73788.15080789945,9.1236,9.1236,9.0649,9.0691,73788.1508
2008-03-07 14:00:00,21.63,21.69,21.59,21.68,58707.360861759415,9.0691,9.0942,9.0523,9.09,58707.3609
2008-03-07 14:10:00,21.7,21.71,21.61,21.62,72890.48473967683,9.0984,9.1026,9.0607,9.0649,72890.4847
2008-03-07 14:20:00,21.63,21.63,21.52,21.59,103770.197486535,9.0691,9.0691,9.0229,9.0523,103770.1975
2008-03-07 14:30:00,21.58,21.6,21.53,21.53,61400.35906642728,9.0481,9.0565,9.0271,9.0271,61400.3591
2008-03-07 14:40:00,21.54,21.55,21.48,21.54,98384.20107719926,9.0313,9.0355,9.0062,9.0313,98384.2011
2008-03-07 14:50:00,21.54,21.63,21.52,21.63,81328.54578096946,9.0313,9.0691,9.0229,9.0691,81328.5458
2008-03-07 15:00:00,21.63,21.66,21.59,21.63,155655.29622980248,9.0691,9.0816,9.0523,9.0691,155655.2962
2008-03-07 15:10:00,21.64,21.84,21.63,21.84,171454.21903052062,9.0733,9.1571,9.0691,9.1571,171454.219
2008-03-07 15:20:00,21.84,21.87,21.73,21.77,166965.88868940753,9.1571,9.1697,9.111,9.1278,166965.8887
2008-03-07 15:30:00,21.76,21.81,21.71,21.76,145421.90305206462,9.1236,9.1445,9.1026,9.1236,145421.9031
2008-03-07 15:40:00,21.75,21.8,21.7,21.72,189587.0736086176,9.1194,9.1403,9.0984,9.1068,189587.0736
2008-03-07 15:50:00,21.72,21.76,21.71,21.73,287432.6750448833,9.1068,9.1236,9.1026,9.111,287432.675
2008-03-10 09:30:00,21.74,21.81,21.73,21.79,41831.23877917414,9.1152,9.1445,9.111,9.1362,41831.2388
2008-03-10 09:40:00,21.78,21.8,21.73,21.8,38958.70736086175,9.132,9.1403,9.111,9.1403,38958.7074
2008-03-10 09:50:00,21.79,21.88,21.77,21.87,56193.89587073608,9.1362,9.1739,9.1278,9.1697,56193.8959
2008-03-10 10:00:00,21.87,21.91,21.75,21.79,48653.50089766606,9.1697,9.1865,9.1194,9.1362,48653.5009
2008-03-10 10:10:00,21.79,21.84,21.72,21.74,71813.28545780969,9.1362,9.1571,9.1068,9.1152,71813.2855
2008-03-10 10:20:00,21.74,21.78,21.72,21.73,48294.43447037701,9.1152,9.132,9.1068,9.111,48294.4345
2008-03-10 10:30:00,21.73,21.81,21.72,21.75,71633.75224416515,9.111,9.1445,9.1068,9.1194,71633.7522
2008-03-10 10:40:00,21.76,21.8,21.7,21.76,56014.36265709155,9.1236,9.1403,9.0984,9.1236,56014.3627
2008-03-10 10:50:00,21.75,21.77,21.68,21.69,46499.10233393177,9.1194,9.1278,9.09,9.0942,46499.1023
2008-03-10 11:00:00,21.69,21.74,21.65,21.66,68940.7540394973,9.0942,9.1152,9.0775,9.0816,68940.754
2008-03-10 11:10:00,21.66,21.7,21.63,21.66,41292.63913824057,9.0816,9.0984,9.0691,9.0816,41292.6391
2008-03-10 11:20:00,21.66,21.66,21.54,21.54,52603.2315978456,9.0816,9.0816,9.0313,9.0313,52603.2316
2008-03-10 11:30:00,21.54,21.54,21.47,21.51,68940.7540394973,9.0313,9.0313,9.002,9.0188,68940.754
2008-03-10 11:40:00,21.51,21.52,21.44,21.52,69479.35368043087,9.0188,9.0229,8.9894,9.0229,69479.3537
2008-03-10 11:50:00,21.53,21.54,21.42,21.43,111849.19210053858,9.0271,9.0313,8.981,8.9852,111849.1921
2008-03-10 12:00:00,21.44,21.49,21.38,21.42,97666.06822262116,8.9894,9.0104,8.9642,8.981,97666.0682
2008-03-10 12:10:00,21.42,21.49,21.41,21.46,57630.16157989227,8.981,9.0104,8.9768,8.9978,57630.1616
2008-03-10 12:20:00,21.46,21.49,21.34,21.36,73249.55116696587,8.9978,9.0104,8.9475,8.9559,73249.5512
2008-03-10 12:30:00,21.36,21.42,21.34,21.39,62836.62477558347,8.9559,8.981,8.9475,8.9684,62836.6248
2008-03-10 12:40:00,21.39,21.4,21.31,21.32,66786.355475763,8.9684,8.9726,8.9349,8.9391,66786.3555
2008-03-10 12:50:00,21.32,21.46,21.32,21.46,35547.576301615794,8.9391,8.9978,8.9391,8.9978,35547.5763
2008-03-10 13:00:00,21.46,21.47,21.42,21.46,25134.64991023339,8.9978,9.002,8.981,8.9978,25134.6499
2008-03-10 13:10:00,21.45,21.49,21.45,21.49,30341.1131059246,8.9936,9.0104,8.9936,9.0104,30341.1131
2008-03-10 13:20:00,21.48,21.49,21.46,21.47,27289.04847396768,9.0062,9.0104,8.9978,9.002,27289.0485
2008-03-10 13:30:00,21.47,21.5,21.44,21.47,33752.24416517055,9.002,9.0146,8.9894,9.002,33752.2442
2008-03-10 13:40:00,21.47,21.51,21.46,21.47,37881.50807899461,9.002,9.0188,8.9978,9.002,37881.5081
2008-03-10 13:50:00,21.48,21.51,21.41,21.41,34649.91023339317,9.0062,9.0188,8.9768,8.9768,34649.9102
2008-03-10 14:00:00,21.4,21.46,21.36,21.36,65529.62298025133,8.9726,8.9978,8.9559,8.9559,65529.623
2008-03-10 14:10:00,21.37,21.41,21.33,21.36,98922.80071813284,8.9601,8.9768,8.9433,8.9559,98922.8007
2008-03-10 14:20:00,21.37,21.37,21.25,21.35,113285.45780969478,8.9601,8.9601,8.9097,8.9517,113285.4578
2008-03-10 14:30:00,21.35,21.42,21.32,21.4,87253.14183123877,8.9517,8.981,8.9391,8.9726,87253.1418
2008-03-10 14:40:00,21.39,21.42,21.36,21.42,44344.70377019748,8.9684,8.981,8.9559,8.981,44344.7038
2008-03-10 14:50:00,21.42,21.42,21.34,21.37,50987.43267504488,8.981,8.981,8.9475,8.9601,50987.4327
2008-03-10 15:00:00,21.37,21.42,21.35,21.42,58348.294434470365,8.9601,8.981,8.9517,8.981,58348.2944
2008-03-10 15:10:00,21.42,21.42,21.34,21.39,46319.56912028725,8.981,8.981,8.9475,8.9684,46319.5691
2008-03-10 15:20:00,21.39,21.43,21.36,21.39,84201.07719928185,8.9684,8.9852,8.9559,8.9684,84201.0772
2008-03-10 15:30:00,21.39,21.44,21.36,21.41,69838.42010771991,8.9684,8.9894,8.9559,8.9768,69838.4201
2008-03-10 15:40:00,21.4,21.41,21.34,21.35,92998.20466786354,8.9726,8.9768,8.9475,8.9517,92998.2047
2008-03-10 15:50:00,21.35,21.37,21.34,21.36,105745.06283662475,8.9517,8.9601,8.9475,8.9559,105745.0628
2008-03-11 09:30:00,21.82,21.87,21.71,21.86,76840.21543985636,9.1603,9.1813,9.1142,9.1771,76840.2154
2008-03-11 09:40:00,21.86,21.93,21.83,21.92,64811.49012567324,9.1771,9.2065,9.1645,9.2023,64811.4901
2008-03-11 09:50:00,21.92,21.93,21.74,21.74,122441.65170556551,9.2023,9.2065,9.1268,9.1268,122441.6517
2008-03-11 10:00:00,21.74,21.8,21.7,21.79,105206.4631956912,9.1268,9.1519,9.11,9.1477,105206.4632
2008-03-11 10:10:00,21.79,21.81,21.66,21.66,145601.43626570914,9.1477,9.1561,9.0932,9.0932,145601.4363
2008-03-11 10:20:00,21.66,21.74,21.64,21.67,98922.80071813284,9.0932,9.1268,9.0848,9.0974,98922.8007
2008-03-11 10:30:00,21.67,21.73,21.67,21.73,92998.20466786354,9.0974,9.1226,9.0974,9.1226,92998.2047
2008-03-11 10:40:00,21.73,21.78,21.66,21.68,44165.17055655296,9.1226,9.1435,9.0932,9.1016,44165.1706
2008-03-11 10:50:00,21.68,21.73,21.68,21.71,26391.38240574506,9.1016,9.1226,9.1016,9.1142,26391.3824
2008-03-11 11:00:00,21.7,21.72,21.59,21.59,79353.6804308797,9.11,9.1184,9.0638,9.0638,79353.6804
2008-03-11 11:10:00,21.59,21.63,21.55,21.63,122082.58527827646,9.0638,9.0806,9.047,9.0806,122082.5853
2008-03-11 11:20:00,21.63,21.69,21.61,21.69,22621.18491921005,9.0806,9.1058,9.0722,9.1058,22621.1849
2008-03-11 11:30:00,21.68,21.72,21.67,21.68,28007.181328545776,9.1016,9.1184,9.0974,9.1016,28007.1813
2008-03-11 11:40:00,21.67,21.68,21.63,21.64,32136.445242369835,9.0974,9.1016,9.0806,9.0848,32136.4452
2008-03-11 11:50:00,21.65,21.65,21.56,21.61,42190.30520646319,9.089,9.089,9.0512,9.0722,42190.3052
2008-03-11 12:00:00,21.62,21.63,21.58,21.62,34829.443447037695,9.0764,9.0806,9.0596,9.0764,34829.4434
2008-03-11 12:10:00,21.63,21.66,21.61,21.61,29982.046678635543,9.0806,9.0932,9.0722,9.0722,29982.0467
2008-03-11 12:20:00,21.62,21.67,21.6,21.6,110053.85996409334,9.0764,9.0974,9.068,9.068,110053.86
2008-03-11 12:30:00,21.61,21.62,21.52,21.52,41651.70556552961,9.0722,9.0764,9.0344,9.0344,41651.7056
2008-03-11 12:40:00,21.52,21.54,21.5,21.51,28545.78096947935,9.0344,9.0428,9.026,9.0302,28545.781
2008-03-11 12:50:00,21.51,21.58,21.47,21.56,52782.76481149012,9.0302,9.0596,9.0134,9.0512,52782.7648
2008-03-11 13:00:00,21.56,21.59,21.53,21.57,32315.97845601436,9.0512,9.0638,9.0386,9.0554,32315.9785
2008-03-11 13:10:00,21.57,21.63,21.56,21.63,27827.64811490125,9.0554,9.0806,9.0512,9.0806,27827.6481
2008-03-11 13:20:00,21.61,21.66,21.59,21.65,31777.378815080785,9.0722,9.0932,9.0638,9.089,31777.3788
2008-03-11 13:30:00,21.65,21.65,21.56,21.57,57630.16157989227,9.089,9.089,9.0512,9.0554,57630.1616
2008-03-11 13:40:00,21.58,21.62,21.54,21.57,27289.04847396768,9.0596,9.0764,9.0428,9.0554,27289.0485
2008-03-11 13:50:00,21.57,21.69,21.57,21.67,23159.784560143624,9.0554,9.1058,9.0554,9.0974,23159.7846
2008-03-11 14:00:00,21.67,21.69,21.64,21.65,59605.02692998204,9.0974,9.1058,9.0848,9.089,59605.0269
2008-03-11 14:10:00,21.65,21.73,21.63,21.72,32495.51166965888,9.089,9.1226,9.0806,9.1184,32495.5117
2008-03-11 14:20:00,21.71,21.71,21.65,21.66,19210.05385996409,9.1142,9.1142,9.089,9.0932,19210.0539
2008-03-11 14:30:00,21.66,21.73,21.63,21.71,41292.63913824057,9.0932,9.1226,9.0806,9.1142,41292.6391
2008-03-11 14:40:00,21.71,21.78,21.68,21.76,61579.89228007181,9.1142,9.1435,9.1016,9.1352,61579.8923
2008-03-11 14:50:00,21.77,21.78,21.71,21.72,84739.67684021543,9.1393,9.1435,9.1142,9.1184,84739.6768
2008-03-11 15:00:00,21.72,21.76,21.61,21.72,216876.12208258524,9.1184,9.1352,9.0722,9.1184,216876.1221
2008-03-11 15:10:00,21.72,21.8,21.68,21.8,49012.56732495511,9.1184,9.1519,9.1016,9.1519,49012.5673
2008-03-11 15:20:00,21.79,21.85,21.78,21.85,37701.97486535009,9.1477,9.1729,9.1435,9.1729,37701.9749
2008-03-11 15:30:00,21.85,21.85,21.76,21.83,70556.55296229801,9.1729,9.1729,9.1352,9.1645,70556.553
2008-03-11 15:40:00,21.83,21.83,21.77,21.82,101436.2657091562,9.1645,9.1645,9.1393,9.1603,101436.2657
2008-03-11 15:50:00,21.81,21.93,21.81,21.93,136624.77558348293,9.1561,9.2065,9.1561,9.2065,136624.7756
2008-03-12 09:30:00,22.03,22.13,21.98,22.03,59425.49371633752,9.2485,9.2905,9.2275,9.2485,59425.4937
2008-03-12 09:40:00,22.03,22.05,22.01,22.03,40035.9066427289,9.2485,9.2569,9.2401,9.2485,40035.9066
2008-03-12 09:50:00,22.02,22.02,21.95,22.01,49551.16696588868,9.2443,9.2443,9.2149,9.2401,49551.167
2008-03-12 10:00:00,22.01,22.01,21.87,21.87,23339.31777378815,9.2401,9.2401,9.1813,9.1813,23339.3178
2008-03-12 10:10:00,21.88,21.94,21.86,21.93,45780.96947935368,9.1855,9.2107,9.1771,9.2065,45780.9695
2008-03-12 10:20:00,21.94,21.96,21.92,21.92,24416.51705565529,9.2107,9.2191,9.2023,9.2023,24416.5171
2008-03-12 10:30:00,21.93,22.0,21.92,21.97,50628.36624775583,9.2065,9.2359,9.2023,9.2233,50628.3662
2008-03-12 10:40:00,21.98,22.01,21.97,22.0,27109.515260323155,9.2275,9.2401,9.2233,9.2359,27109.5153
2008-03-12 10:50:00,22.0,22.04,21.99,22.0,33034.11131059245,9.2359,9.2527,9.2317,9.2359,33034.1113
2008-03-12 11:00:00,22.0,22.03,22.0,22.01,23159.784560143624,9.2359,9.2485,9.2359,9.2401,23159.7846
2008-03-12 11:10:00,22.03,22.13,22.02,22.08,20825.852782764807,9.2485,9.2905,9.2443,9.2695,20825.8528
2008-03-12 11:20:00,22.08,22.11,22.06,22.06,35368.043087971266,9.2695,9.2821,9.2611,9.2611,35368.0431
2008-03-12 11:30:00,22.06,22.08,22.03,22.03,39856.37342908437,9.2611,9.2695,9.2485,9.2485,39856.3734
2008-03-12 11:40:00,22.03,22.07,21.97,21.98,27289.04847396768,9.2485,9.2653,9.2233,9.2275,27289.0485
2008-03-12 11:50:00,21.99,22.0,21.97,21.97,9156.193895870734,9.2317,9.2359,9.2233,9.2233,9156.1939
2008-03-12 12:00:00,21.99,21.99,21.93,21.93,32675.04488330341,9.2317,9.2317,9.2065,9.2065,32675.0449
2008-03-12 12:10:00,21.94,21.98,21.91,21.92,25314.183123877912,9.2107,9.2275,9.1981,9.2023,25314.1831
2008-03-12 12:20:00,21.92,21.96,21.92,21.95,21543.985637342907,9.2023,9.2191,9.2023,9.2149,21543.9856
2008-03-12 12:30:00,21.93,21.97,21.93,21.95,21903.05206463196,9.2065,9.2233,9.2065,9.2149,21903.0521
2008-03-12 12:40:00,21.95,21.96,21.89,21.9,37522.44165170556,9.2149,9.2191,9.1897,9.1939,37522.4417
2008-03-12 12:50:00,21.9,21.9,21.87,21.89,15978.456014362657,9.1939,9.1939,9.1813,9.1897,15978.456
2008-03-12 13:00:00,21.9,21.94,21.9,21.92,17414.721723518847,9.1939,9.2107,9.1939,9.2023,17414.7217
2008-03-12 13:10:00,21.91,21.95,21.91,21.93,23877.91741472172,9.1981,9.2149,9.1981,9.2065,23877.9174
2008-03-12 13:20:00,21.93,22.0,21.93,21.98,31418.31238779173,9.2065,9.2359,9.2065,9.2275,31418.3124
2008-03-12 13:30:00,21.98,21.98,21.92,21.94,27109.515260323155,9.2275,9.2275,9.2023,9.2107,27109.5153
2008-03-12 13:40:00,21.94,21.95,21.86,21.88,35727.10951526032,9.2107,9.2149,9.1771,9.1855,35727.1095
2008-03-12 13:50:00,21.88,21.9,21.87,21.87,17414.721723518847,9.1855,9.1939,9.1813,9.1813,17414.7217
2008-03-12 14:00:00,21.87,21.91,21.83,21.87,92459.60502692996,9.1813,9.1981,9.1645,9.1813,92459.605
2008-03-12 14:10:00,21.87,21.95,21.86,21.94,64452.42369838419,9.1813,9.2149,9.1771,9.2107,64452.4237
2008-03-12 14:20:00,21.95,21.95,21.9,21.9,41113.10592459604,9.2149,9.2149,9.1939,9.1939,41113.1059
2008-03-12 14:30:00,21.9,21.96,21.9,21.95,27648.11490125673,9.1939,9.2191,9.1939,9.2149,27648.1149
2008-03-12 14:40:00,21.95,21.99,21.94,21.97,51526.032315978446,9.2149,9.2317,9.2107,9.2233,51526.0323
2008-03-12 14:50:00,21.98,21.98,21.92,21.93,28545.78096947935,9.2275,9.2275,9.2023,9.2065,28545.781
2008-03-12 15:00:00,21.93,21.93,21.88,21.88,38420.10771992818,9.2065,9.2065,9.1855,9.1855,38420.1077
2008-03-12 15:10:00,21.88,21.9,21.85,21.86,76122.08258527826,9.1855,9.1939,9.1729,9.1771,76122.0826
2008-03-12 15:20:00,21.86,21.87,21.81,21.82,60323.159784560135,9.1771,9.1813,9.1561,9.1603,60323.1598
2008-03-12 15:30:00,21.83,21.85,21.74,21.74,80430.87971274684,9.1645,9.1729,9.1268,9.1268,80430.8797
2008-03-12 15:40:00,21.75,21.78,21.73,21.74,108438.06104129262,9.131,9.1435,9.1226,9.1268,108438.061
2008-03-12 15:50:00,21.75,21.78,21.71,21.76,273608.6175942549,9.131,9.1435,9.1142,9.1352,273608.6176
2008-03-13 09:30:00,21.43,21.62,21.43,21.47,26211.849192100533,8.9966,9.0764,8.9966,9.0134,26211.8492
2008-03-13 09:40:00,21.47,21.48,21.39,21.43,31238.779174147214,9.0134,9.0176,8.9798,8.9966,31238.7792
2008-03-13 09:50:00,21.44,21.46,21.38,21.4,18132.854578096943,9.0008,9.0092,8.9756,8.984,18132.8546
2008-03-13 10:00:00,21.4,21.5,21.36,21.44,32854.57809694793,8.984,9.026,8.9672,9.0008,32854.5781
2008-03-13 10:10:00,21.44,21.5,21.38,21.38,29982.046678635543,9.0008,9.026,8.9756,8.9756,29982.0467
2008-03-13 10:20:00,21.38,21.38,21.24,21.3,42369.83842010771,8.9756,8.9756,8.9168,8.942,42369.8384
2008-03-13 10:30:00,21.34,21.34,21.22,21.22,106463.19569120284,8.9588,8.9588,8.9085,8.9085,106463.1957
2008-03-13 10:40:00,21.22,21.26,21.18,21.22,61759.42549371633,8.9085,8.9252,8.8917,8.9085,61759.4255
2008-03-13 10:50:00,21.21,21.26,21.21,21.22,35906.642728904844,8.9043,8.9252,8.9043,8.9085,35906.6427
2008-03-13 11:00:00,21.23,21.42,21.23,21.41,194793.5368043088,8.9127,8.9924,8.9127,8.9882,194793.5368
2008-03-13 11:10:00,21.42,21.53,21.4,21.42,79174.14721723518,8.9924,9.0386,8.984,8.9924,79174.1472
2008-03-13 11:20:00,21.42,21.61,21.42,21.54,64811.49012567324,8.9924,9.0722,8.9924,9.0428,64811.4901
2008-03-13 11:30:00,21.53,21.54,21.45,21.48,56373.4290843806,9.0386,9.0428,9.005,9.0176,56373.4291
2008-03-13 11:40:00,21.48,21.49,21.36,21.38,41472.17235188509,9.0176,9.0218,8.9672,8.9756,41472.1724
2008-03-13 11:50:00,21.38,21.45,21.38,21.38,30341.1131059246,8.9756,9.005,8.9756,8.9756,30341.1131
2008-03-13 12:00:00,21.4,21.48,21.4,21.42,28904.8473967684,8.984,9.0176,8.984,8.9924,28904.8474
2008-03-13 12:10:00,21.42,21.44,21.39,21.41,12387.79174147217,8.9924,9.0008,8.9798,8.9882,12387.7917
2008-03-13 12:20:00,21.41,21.42,21.36,21.4,39138.24057450628,8.9882,8.9924,8.9672,8.984,39138.2406
2008-03-13 12:30:00,21.39,21.45,21.38,21.43,21543.985637342907,8.9798,9.005,8.9756,8.9966,21543.9856
2008-03-13 12:40:00,21.41,21.42,21.32,21.37,38061.04129263913,8.9882,8.9924,8.9504,8.9714,38061.0413
2008-03-13 12:50:00,21.36,21.42,21.34,21.38,20825.852782764807,8.9672,8.9924,8.9588,8.9756,20825.8528
2008-03-13 13:00:00,21.39,21.49,21.38,21.43,72531.41831238777,8.9798,9.0218,8.9756,8.9966,72531.4183
2008-03-13 13:10:00,21.42,21.49,21.42,21.47,35368.043087971266,8.9924,9.0218,8.9924,9.0134,35368.0431
2008-03-13 13:20:00,21.48,21.53,21.44,21.48,110592.45960502692,9.0176,9.0386,9.0008,9.0176,110592.4596
2008-03-13 13:30:00,21.48,21.64,21.48,21.6,59066.427289048464,9.0176,9.0848,9.0176,9.068,59066.4273
2008-03-13 13:40:00,21.6,21.65,21.58,21.59,64093.35727109514,9.068,9.089,9.0596,9.0638,64093.3573
2008-03-13 13:50:00,21.59,21.72,21.59,21.7,43087.97127468581,9.0638,9.1184,9.0638,9.11,43087.9713
2008-03-13 14:00:00,21.7,21.75,21.67,21.73,49192.10053859963,9.11,9.131,9.0974,9.1226,49192.1005
2008-03-13 14:10:00,21.74,21.77,21.69,21.72,80789.9461400359,9.1268,9.1393,9.1058,9.1184,80789.9461
2008-03-13 14:20:00,21.71,21.77,21.71,21.75,75403.94973070017,9.1142,9.1393,9.1142,9.131,75403.9497
2008-03-13 14:30:00,21.75,21.76,21.67,21.72,80969.47935368042,9.131,9.1352,9.0974,9.1184,80969.4794
2008-03-13 14:40:00,21.72,21.73,21.66,21.71,75224.41651705564,9.1184,9.1226,9.0932,9.1142,75224.4165
2008-03-13 14:50:00,21.71,21.71,21.67,21.71,54398.56373429084,9.1142,9.1142,9.0974,9.1142,54398.5637
2008-03-13 15:00:00,21.71,21.76,21.64,21.75,135547.57630161577,9.1142,9.1352,9.0848,9.131,135547.5763
2008-03-13 15:10:00,21.75,21.8,21.7,21.76,97845.6014362657,9.131,9.1519,9.11,9.1352,97845.6014
2008-03-13 15:20:00,21.75,21.77,21.71,21.74,83662.47755834828,9.131,9.1393,9.1142,9.1268,83662.4776
2008-03-13 15:30:00,21.75,21.79,21.7,21.74,125493.71633752242,9.131,9.1477,9.11,9.1268,125493.7163
2008-03-13 15:40:00,21.76,21.78,21.71,21.72,182944.34470377016,9.1352,9.1435,9.1142,9.1184,182944.3447
2008-03-13 15:50:00,21.72,21.73,21.61,21.62,505026.9299820466,9.1184,9.1226,9.0722,9.0764,505026.93
2008-03-14 09:30:00,21.7,21.72,21.58,21.66,39676.84021543985,9.11,9.1184,9.0596,9.0932,39676.8402
2008-03-14 09:40:00,21.65,21.72,21.44,21.44,101436.2657091562,9.089,9.1184,9.0008,9.0008,101436.2657
2008-03-14 09:50:00,21.44,21.46,21.16,21.18,105924.59605026928,9.0008,9.0092,8.8833,8.8917,105924.5961
2008-03-14 10:00:00,21.19,21.19,20.93,21.08,291741.47217235185,8.8959,8.8959,8.7867,8.8497,291741.4722
2008-03-14 10:10:00,21.07,21.19,20.99,21.09,296768.4021543985,8.8455,8.8959,8.8119,8.8539,296768.4022
2008-03-14 10:20:00,21.09,21.19,21.04,21.12,79353.6804308797,8.8539,8.8959,8.8329,8.8665,79353.6804
2008-03-14 10:30:00,21.11,21.24,21.08,21.14,76481.14901256732,8.8623,8.9168,8.8497,8.8749,76481.149
2008-03-14 10:40:00,21.14,21.17,20.95,21.04,97486.53500897664,8.8749,8.8875,8.7951,8.8329,97486.535
2008-03-14 10:50:00,21.06,21.13,21.04,21.11,73070.01795332135,8.8413,8.8707,8.8329,8.8623,73070.018
2008-03-14 11:00:00,21.1,21.13,21.04,21.08,81687.61220825852,8.8581,8.8707,8.8329,8.8497,81687.6122
2008-03-14 11:10:00,21.07,21.09,21.02,21.06,52782.76481149012,8.8455,8.8539,8.8245,8.8413,52782.7648
2008-03-14 11:20:00,21.05,21.11,21.0,21.05,49551.16696588868,8.8371,8.8623,8.8161,8.8371,49551.167
2008-03-14 11:30:00,21.04,21.11,21.03,21.09,20466.78635547576,8.8329,8.8623,8.8287,8.8539,20466.7864
2008-03-14 11:40:00,21.1,21.17,21.08,21.12,87432.67504488329,8.8581,8.8875,8.8497,8.8665,87432.675
2008-03-14 11:50:00,21.12,21.14,21.02,21.06,36804.308797127465,8.8665,8.8749,8.8245,8.8413,36804.3088
2008-03-14 12:00:00,21.07,21.19,21.05,21.18,28545.78096947935,8.8455,8.8959,8.8371,8.8917,28545.781
2008-03-14 12:10:00,21.19,21.22,21.15,21.16,58707.360861759415,8.8959,8.9085,8.8791,8.8833,58707.3609
2008-03-14 12:20:00,21.15,21.16,21.08,21.13,35906.642728904844,8.8791,8.8833,8.8497,8.8707,35906.6427
2008-03-14 12:30:00,21.13,21.17,21.06,21.07,42728.90484739676,8.8707,8.8875,8.8413,8.8455,42728.9048
2008-03-14 12:40:00,21.05,21.11,20.98,21.1,70197.48653500897,8.8371,8.8623,8.8077,8.8581,70197.4865
2008-03-14 12:50:00,21.1,21.18,21.0,21.05,39317.7737881508,8.8581,8.8917,8.8161,8.8371,39317.7738
2008-03-14 13:00:00,21.05,21.09,20.98,21.03,53500.89766606822,8.8371,8.8539,8.8077,8.8287,53500.8977
2008-03-14 13:10:00,21.04,21.05,20.98,21.0,27289.04847396768,8.8329,8.8371,8.8077,8.8161,27289.0485
2008-03-14 13:20:00,21.0,21.07,21.0,21.03,40394.97307001795,8.8161,8.8455,8.8161,8.8287,40394.9731
2008-03-14 13:30:00,21.04,21.1,21.01,21.09,41292.63913824057,8.8329,8.8581,8.8203,8.8539,41292.6391
2008-03-14 13:40:00,21.07,21.14,21.06,21.13,20466.78635547576,8.8455,8.8749,8.8413,8.8707,20466.7864
2008-03-14 13:50:00,21.12,21.12,21.03,21.03,39676.84021543985,8.8665,8.8665,8.8287,8.8287,39676.8402
2008-03-14 14:00:00,21.03,21.05,20.97,20.97,120646.31956912029,8.8287,8.8371,8.8035,8.8035,120646.3196
2008-03-14 14:10:00,20.97,21.0,20.89,20.94,146678.63554757627,8.8035,8.8161,8.7699,8.7909,146678.6355
2008-03-14 14:20:00,20.94,20.94,20.81,20.83,75583.4829443447,8.7909,8.7909,8.7363,8.7447,75583.4829
2008-03-14 14:30:00,20.82,20.86,20.77,20.8,97307.00179533212,8.7405,8.7573,8.7195,8.7321,97307.0018
2008-03-14 14:40:00,20.81,20.98,20.8,20.89,83662.47755834828,8.7363,8.8077,8.7321,8.7699,83662.4776
2008-03-14 14:50:00,20.9,20.93,20.87,20.92,90125.67324955115,8.7741,8.7867,8.7615,8.7825,90125.6732
2008-03-14 15:00:00,20.9,20.95,20.88,20.94,83842.0107719928,8.7741,8.7951,8.7657,8.7909,83842.0108
2008-03-14 15:10:00,20.94,21.18,20.89,21.1,174147.2172351885,8.7909,8.8917,8.7699,8.8581,174147.2172
2008-03-14 15:20:00,21.1,21.24,21.07,21.17,88689.40754039495,8.8581,8.9168,8.8455,8.8875,88689.4075
2008-03-14 15:30:00,21.17,21.18,21.05,21.08,104847.39676840212,8.8875,8.8917,8.8371,8.8497,104847.3968
2008-03-14 15:40:00,21.06,21.07,20.9,21.0,185637.34290843803,8.8413,8.8455,8.7741,8.8161,185637.3429
2008-03-14 15:50:00,21.01,21.07,20.95,21.01,128725.31418312386,8.8203,8.8455,8.7951,8.8203,128725.3142
2008-03-17 09:30:00,20.69,20.78,20.58,20.78,173429.08438061038,8.686,8.7237,8.6398,8.7237,173429.0844
2008-03-17 09:40:00,20.78,20.84,20.51,20.52,111310.59245960502,8.7237,8.7489,8.6104,8.6146,111310.5925
2008-03-17 09:50:00,20.52,20.6,20.3,20.36,195511.66965888685,8.6146,8.6482,8.5222,8.5474,195511.6697
2008-03-17 10:00:00,20.35,20.36,20.19,20.33,233931.77737881505,8.5432,8.5474,8.476,8.5348,233931.7774
2008-03-17 10:10:00,20.34,20.42,20.32,20.38,80969.47935368042,8.539,8.5726,8.5306,8.5558,80969.4794
2008-03-17 10:20:00,20.36,20.63,20.36,20.61,98204.66786355474,8.5474,8.6608,8.5474,8.6524,98204.6679
2008-03-17 10:30:00,20.61,20.63,20.51,20.6,114183.1238779174,8.6524,8.6608,8.6104,8.6482,114183.1239
2008-03-17 10:40:00,20.59,20.7,20.55,20.63,133393.1777378815,8.644,8.6901,8.6272,8.6608,133393.1777
2008-03-17 10:50:00,20.62,20.72,20.6,20.63,68222.6211849192,8.6566,8.6985,8.6482,8.6608,68222.6212
2008-03-17 11:00:00,20.63,20.65,20.56,20.61,196229.80251346497,8.6608,8.6692,8.6314,8.6524,196229.8025
2008-03-17 11:10:00,20.61,20.64,20.51,20.58,34829.443447037695,8.6524,8.665,8.6104,8.6398,34829.4434
2008-03-17 11:20:00,20.6,20.61,20.5,20.51,32854.57809694793,8.6482,8.6524,8.6062,8.6104,32854.5781
2008-03-17 11:30:00,20.51,20.55,20.48,20.5,36624.77558348294,8.6104,8.6272,8.5978,8.6062,36624.7756
2008-03-17 11:40:00,20.52,20.58,20.48,20.57,42369.83842010771,8.6146,8.6398,8.5978,8.6356,42369.8384
2008-03-17 11:50:00,20.56,20.56,20.44,20.47,59784.56014362656,8.6314,8.6314,8.581,8.5936,59784.5601
2008-03-17 12:00:00,20.47,20.53,20.45,20.47,96947.93536804308,8.5936,8.6188,8.5852,8.5936,96947.9354
2008-03-17 12:10:00,20.48,20.5,20.44,20.48,59425.49371633752,8.5978,8.6062,8.581,8.5978,59425.4937
2008-03-17 12:20:00,20.49,20.5,20.38,20.4,36624.77558348294,8.602,8.6062,8.5558,8.5642,36624.7756
2008-03-17 12:30:00,20.4,20.58,20.35,20.41,38958.70736086175,8.5642,8.6398,8.5432,8.5684,38958.7074
2008-03-17 12:40:00,20.41,20.42,20.34,20.34,49371.63375224416,8.5684,8.5726,8.539,8.539,49371.6338
2008-03-17 12:50:00,20.36,20.4,20.32,20.33,59964.093357271086,8.5474,8.5642,8.5306,8.5348,59964.0934
2008-03-17 13:00:00,20.33,20.34,20.21,20.25,89407.54039497305,8.5348,8.539,8.4844,8.5012,89407.5404
2008-03-17 13:10:00,20.24,20.24,20.09,20.1,185816.87612208253,8.497,8.497,8.4341,8.4383,185816.8761
2008-03-17 13:20:00,20.11,20.14,20.01,20.12,80969.47935368042,8.4425,8.4551,8.4005,8.4467,80969.4794
2008-03-17 13:30:00,20.12,20.12,19.9,19.96,187791.74147217232,8.4467,8.4467,8.3543,8.3795,187791.7415
2008-03-17 13:40:00,19.96,20.1,19.95,20.02,107001.79533213643,8.3795,8.4383,8.3753,8.4047,107001.7953
2008-03-17 13:50:00,20.03,20.06,20.02,20.05,105206.4631956912,8.4089,8.4215,8.4047,8.4173,105206.4632
2008-03-17 14:00:00,20.05,20.14,20.04,20.12,124057.45062836623,8.4173,8.4551,8.4131,8.4467,124057.4506
2008-03-17 14:10:00,20.12,20.13,20.04,20.04,100179.5332136445,8.4467,8.4509,8.4131,8.4131,100179.5332
2008-03-17 14:20:00,20.04,20.1,20.04,20.06,85457.80969479353,8.4131,8.4383,8.4131,8.4215,85457.8097
2008-03-17 14:30:00,20.07,20.17,20.04,20.15,84021.54398563733,8.4257,8.4676,8.4131,8.4593,84021.544
2008-03-17 14:40:00,20.16,20.24,20.14,20.15,143985.63734290842,8.4634,8.497,8.4551,8.4593,143985.6373
2008-03-17 14:50:00,20.15,20.22,20.09,20.16,120287.2531418312,8.4593,8.4886,8.4341,8.4634,120287.2531
2008-03-17 15:00:00,20.16,20.31,20.13,20.24,103231.59784560144,8.4634,8.5264,8.4509,8.497,103231.5978
2008-03-17 15:10:00,20.25,20.29,20.22,20.28,103052.06463195688,8.5012,8.518,8.4886,8.5138,103052.0646
2008-03-17 15:20:00,20.27,20.4,20.27,20.33,100359.06642728904,8.5096,8.5642,8.5096,8.5348,100359.0664
2008-03-17 15:30:00,20.32,20.46,20.32,20.4,76122.08258527826,8.5306,8.5894,8.5306,8.5642,76122.0826
2008-03-17 15:40:00,20.4,20.48,20.36,20.45,133931.77737881505,8.5642,8.5978,8.5474,8.5852,133931.7774
2008-03-17 15:50:00,20.45,20.46,20.22,20.22,170017.95332136442,8.5852,8.5894,8.4886,8.4886,170017.9533
2008-03-18 09:30:00,20.64,20.76,20.52,20.73,67684.02154398563,8.665,8.7153,8.6146,8.7027,67684.0215
2008-03-18 09:40:00,20.74,20.74,20.61,20.66,140574.50628366246,8.7069,8.7069,8.6524,8.6734,140574.5063
2008-03-18 09:50:00,20.66,20.69,20.59,20.59,467684.0215439856,8.6734,8.686,8.644,8.644,467684.0215
2008-03-18 10:00:00,20.6,20.61,20.58,20.61,93177.73788150806,8.6482,8.6524,8.6398,8.6524,93177.7379
2008-03-18 10:10:00,20.6,20.62,20.57,20.6,59066.427289048464,8.6482,8.6566,8.6356,8.6482,59066.4273
2008-03-18 10:20:00,20.58,20.62,20.56,20.58,58886.89407540394,8.6398,8.6566,8.6314,8.6398,58886.8941
2008-03-18 10:30:00,20.58,20.64,20.55,20.63,58168.76122082584,8.6398,8.665,8.6272,8.6608,58168.7612
2008-03-18 10:40:00,20.63,20.64,20.59,20.6,95152.60323159784,8.6608,8.665,8.644,8.6482,95152.6032
2008-03-18 10:50:00,20.6,20.61,20.6,20.61,134111.31059245957,8.6482,8.6524,8.6482,8.6524,134111.3106
2008-03-18 11:00:00,20.61,20.64,20.61,20.61,77019.74865350088,8.6524,8.665,8.6524,8.6524,77019.7487
2008-03-18 11:10:00,20.61,20.62,20.61,20.61,33572.71095152603,8.6524,8.6566,8.6524,8.6524,33572.711
2008-03-18 11:20:00,20.61,20.61,20.55,20.6,113285.45780969478,8.6524,8.6524,8.6272,8.6482,113285.4578
2008-03-18 11:30:00,20.6,20.61,20.6,20.6,129802.513464991,8.6482,8.6524,8.6482,8.6482,129802.5135
2008-03-18 11:40:00,20.6,20.61,20.53,20.53,57271.09515260322,8.6482,8.6524,8.6188,8.6188,57271.0952
2008-03-18 11:50:00,20.53,20.53,20.47,20.49,103231.59784560144,8.6188,8.6188,8.5936,8.602,103231.5978
2008-03-18 12:00:00,20.49,20.57,20.49,20.55,60143.62657091561,8.602,8.6356,8.602,8.6272,60143.6266
2008-03-18 12:10:00,20.55,20.6,20.55,20.59,45421.90305206463,8.6272,8.6482,8.6272,8.644,45421.9031
2008-03-18 12:20:00,20.6,20.6,20.52,20.54,192639.13824057448,8.6482,8.6482,8.6146,8.623,192639.1382
2008-03-18 12:30:00,20.54,20.56,20.51,20.54,77199.28186714542,8.623,8.6314,8.6104,8.623,77199.2819
2008-03-18 12:40:00,20.54,20.54,20.49,20.49,45062.83662477558,8.623,8.623,8.602,8.602,45062.8366
2008-03-18 12:50:00,20.49,20.53,20.49,20.52,40215.43985637342,8.602,8.6188,8.602,8.6146,40215.4399
2008-03-18 13:00:00,20.53,20.53,20.51,20.53,36265.70915619389,8.6188,8.6188,8.6104,8.6188,36265.7092
2008-03-18 13:10:00,20.53,20.53,20.51,20.53,121903.05206463192,8.6188,8.6188,8.6104,8.6188,121903.0521
2008-03-18 13:20:00,20.53,20.61,20.53,20.58,173788.15080789942,8.6188,8.6524,8.6188,8.6398,173788.1508
2008-03-18 13:30:00,20.58,20.61,20.55,20.56,58527.82764811489,8.6398,8.6524,8.6272,8.6314,58527.8276
2008-03-18 13:40:00,20.56,20.62,20.55,20.6,86535.00897666067,8.6314,8.6566,8.6272,8.6482,86535.009
2008-03-18 13:50:00,20.6,20.62,20.58,20.6,45601.43626570915,8.6482,8.6566,8.6398,8.6482,45601.4363
2008-03-18 14:00:00,20.61,20.61,20.49,20.5,63375.22441651705,8.6524,8.6524,8.602,8.6062,63375.2244
2008-03-18 14:10:00,20.49,20.57,20.32,20.51,90843.80610412924,8.602,8.6356,8.5306,8.6104,90843.8061
2008-03-18 14:20:00,20.51,20.57,20.46,20.49,192459.60502693,8.6104,8.6356,8.5894,8.602,192459.605
2008-03-18 14:30:00,20.48,20.55,20.35,20.53,134111.31059245957,8.5978,8.6272,8.5432,8.6188,134111.3106
2008-03-18 14:40:00,20.53,20.57,20.41,20.49,209515.2603231597,8.6188,8.6356,8.5684,8.602,209515.2603
2008-03-18 14:50:00,20.49,20.63,20.48,20.62,138599.6409335727,8.602,8.6608,8.5978,8.6566,138599.6409
2008-03-18 15:00:00,20.61,20.67,20.58,20.65,168043.08797127465,8.6524,8.6776,8.6398,8.6692,168043.088
2008-03-18 15:10:00,20.65,20.65,20.58,20.61,156732.49551166964,8.6692,8.6692,8.6398,8.6524,156732.4955
2008-03-18 15:20:00,20.6,20.63,20.56,20.56,225134.64991023336,8.6482,8.6608,8.6314,8.6314,225134.6499
2008-03-18 15:30:00,20.57,20.63,20.56,20.6,202154.39856373423,8.6356,8.6608,8.6314,8.6482,202154.3986
2008-03-18 15:40:00,20.61,20.7,20.59,20.6,275942.54937163374,8.6524,8.6901,8.644,8.6482,275942.5494
2008-03-18 15:50:00,20.6,20.71,20.6,20.68,249730.7001795332,8.6482,8.6943,8.6482,8.6818,249730.7002
2008-03-19 09:30:00,20.75,21.34,20.75,21.29,153141.83123877915,8.7111,8.9588,8.7111,8.9378,153141.8312
2008-03-19 09:40:00,21.28,21.54,21.24,21.46,472710.9515260322,8.9336,9.0428,8.9168,9.0092,472710.9515
2008-03-19 09:50:00,21.46,21.5,21.28,21.44,425493.7163375224,9.0092,9.026,8.9336,9.0008,425493.7163
2008-03-19 10:00:00,21.44,21.47,21.23,21.26,198922.8007181328,9.0008,9.0134,8.9127,8.9252,198922.8007
2008-03-19 10:10:00,21.27,21.35,21.12,21.34,288330.3411131059,8.9294,8.963,8.8665,8.9588,288330.3411
2008-03-19 10:20:00,21.35,21.42,21.31,21.32,95870.73608617592,8.963,8.9924,8.9462,8.9504,95870.7361
2008-03-19 10:30:00,21.32,21.32,21.07,21.07,192998.20466786352,8.9504,8.9504,8.8455,8.8455,192998.2047
2008-03-19 10:40:00,21.08,21.08,20.31,20.89,730520.646319569,8.8497,8.8497,8.5264,8.7699,730520.6463
2008-03-19 10:50:00,20.9,21.28,20.9,21.25,198025.1346499102,8.7741,8.9336,8.7741,8.921,198025.1346
2008-03-19 11:00:00,21.25,21.37,21.24,21.37,95152.60323159784,8.921,8.9714,8.9168,8.9714,95152.6032
2008-03-19 11:10:00,21.38,21.47,21.33,21.33,147037.70197486534,8.9756,9.0134,8.9546,8.9546,147037.702
2008-03-19 11:20:00,21.34,21.42,21.31,21.36,212926.3913824057,8.9588,8.9924,8.9462,8.9672,212926.3914
2008-03-19 11:30:00,21.34,21.37,21.27,21.29,242369.83842010767,8.9588,8.9714,8.9294,8.9378,242369.8384
2008-03-19 11:40:00,21.3,21.37,21.3,21.34,100359.06642728904,8.942,8.9714,8.942,8.9588,100359.0664
2008-03-19 11:50:00,21.34,21.39,21.26,21.37,544165.1705565528,8.9588,8.9798,8.9252,8.9714,544165.1706
2008-03-19 12:00:00,21.37,21.38,21.33,21.36,161400.35906642728,8.9714,8.9756,8.9546,8.9672,161400.3591
2008-03-19 12:10:00,21.37,21.37,21.31,21.32,148833.03411131058,8.9714,8.9714,8.9462,8.9504,148833.0341
2008-03-19 12:20:00,21.32,21.34,21.31,21.32,86894.07540394971,8.9504,8.9588,8.9462,8.9504,86894.0754
2008-03-19 12:30:00,21.32,21.41,21.31,21.33,136983.84201077197,8.9504,8.9882,8.9462,8.9546,136983.842
2008-03-19 12:40:00,21.33,21.39,21.31,21.38,141113.10592459602,8.9546,8.9798,8.9462,8.9756,141113.1059
2008-03-19 12:50:00,21.38,21.42,21.37,21.38,79533.21364452422,8.9756,8.9924,8.9714,8.9756,79533.2136
2008-03-19 13:00:00,21.37,21.46,21.37,21.44,135368.04308797125,8.9714,9.0092,8.9714,9.0008,135368.0431
2008-03-19 13:10:00,21.43,21.49,21.36,21.47,104308.79712746856,8.9966,9.0218,8.9672,9.0134,104308.7971
2008-03-19 13:20:00,21.47,21.55,21.42,21.51,163195.69120287252,9.0134,9.047,8.9924,9.0302,163195.6912
2008-03-19 13:30:00,21.5,21.58,21.49,21.56,103590.66427289048,9.026,9.0596,9.0218,9.0512,103590.6643
2008-03-19 13:40:00,21.56,21.63,21.52,21.59,119030.52064631956,9.0512,9.0806,9.0344,9.0638,119030.5206
2008-03-19 13:50:00,21.59,21.59,21.46,21.46,142728.90484739674,9.0638,9.0638,9.0092,9.0092,142728.9048
2008-03-19 14:00:00,21.45,21.51,21.39,21.41,83482.94434470376,9.005,9.0302,8.9798,8.9882,83482.9443
2008-03-19 14:10:00,21.41,21.43,21.31,21.34,133213.64452423697,8.9882,8.9966,8.9462,8.9588,133213.6445
2008-03-19 14:20:00,21.34,21.37,21.3,21.34,145780.96947935366,8.9588,8.9714,8.942,8.9588,145780.9695
2008-03-19 14:30:00,21.34,21.35,21.25,21.27,129802.513464991,8.9588,8.963,8.921,8.9294,129802.5135
2008-03-19 14:40:00,21.27,21.29,21.22,21.27,87253.14183123877,8.9294,8.9378,8.9085,8.9294,87253.1418
2008-03-19 14:50:00,21.28,21.37,21.27,21.34,85278.276481149,8.9336,8.9714,8.9294,8.9588,85278.2765
2008-03-19 15:00:00,21.36,21.36,21.29,21.36,140394.97307001794,8.9672,8.9672,8.9378,8.9672,140394.9731
2008-03-19 15:10:00,21.36,21.4,21.34,21.38,60323.159784560135,8.9672,8.984,8.9588,8.9756,60323.1598
2008-03-19 15:20:00,21.37,21.4,21.32,21.34,100897.6660682226,8.9714,8.984,8.9504,8.9588,100897.6661
2008-03-19 15:30:00,21.34,21.38,21.21,21.22,151526.03231597843,8.9588,8.9756,8.9043,8.9085,151526.0323
2008-03-19 15:40:00,21.2,21.38,21.2,21.32,94614.00359066426,8.9001,8.9756,8.9001,8.9504,94614.0036
2008-03-19 15:50:00,21.32,21.34,21.17,21.17,206642.72890484732,8.9504,8.9588,8.8875,8.8875,206642.7289
2008-03-20 09:30:00,21.16,21.28,20.96,21.17,602692.9982046678,8.8833,8.9336,8.7993,8.8875,602692.9982
2008-03-20 09:40:00,21.17,21.19,21.06,21.06,78994.61400359066,8.8875,8.8959,8.8413,8.8413,78994.614
2008-03-20 09:50:00,21.06,21.21,21.03,21.17,72172.35188509873,8.8413,8.9043,8.8287,8.8875,72172.3519
2008-03-20 10:00:00,21.18,21.31,21.09,21.12,76660.68222621184,8.8917,8.9462,8.8539,8.8665,76660.6822
2008-03-20 10:10:00,21.12,21.18,21.1,21.14,112387.79174147216,8.8665,8.8917,8.8581,8.8749,112387.7917
2008-03-20 10:20:00,21.14,21.22,21.13,21.21,76660.68222621184,8.8749,8.9085,8.8707,8.9043,76660.6822
2008-03-20 10:30:00,21.21,21.23,21.17,21.19,87073.60861759425,8.9043,8.9127,8.8875,8.8959,87073.6086
2008-03-20 10:40:00,21.19,21.19,21.09,21.12,133034.11131059245,8.8959,8.8959,8.8539,8.8665,133034.1113
2008-03-20 10:50:00,21.12,21.14,21.07,21.11,46499.10233393177,8.8665,8.8749,8.8455,8.8623,46499.1023
2008-03-20 11:00:00,21.11,21.11,21.06,21.08,105206.4631956912,8.8623,8.8623,8.8413,8.8497,105206.4632
2008-03-20 11:10:00,21.08,21.24,21.08,21.23,134290.84380610412,8.8497,8.9168,8.8497,8.9127,134290.8438
2008-03-20 11:20:00,21.24,21.25,21.2,21.21,26032.31597845601,8.9168,8.921,8.9001,8.9043,26032.316
2008-03-20 11:30:00,21.21,21.21,21.17,21.17,44165.17055655296,8.9043,8.9043,8.8875,8.8875,44165.1706
2008-03-20 11:40:00,21.18,21.2,21.16,21.2,56912.02872531417,8.8917,8.9001,8.8833,8.9001,56912.0287
2008-03-20 11:50:00,21.2,21.23,21.16,21.22,62477.55834829443,8.9001,8.9127,8.8833,8.9085,62477.5583
2008-03-20 12:00:00,21.22,21.32,21.21,21.25,55296.22980251346,8.9085,8.9504,8.9043,8.921,55296.2298
2008-03-20 12:10:00,21.25,21.3,21.22,21.28,24236.98384201077,8.921,8.942,8.9085,8.9336,24236.9838
2008-03-20 12:20:00,21.27,21.3,21.22,21.23,17235.188509874326,8.9294,8.942,8.9085,8.9127,17235.1885
2008-03-20 12:30:00,21.24,21.25,21.17,21.19,37881.50807899461,8.9168,8.921,8.8875,8.8959,37881.5081
2008-03-20 12:40:00,21.19,21.24,21.18,21.23,24236.98384201077,8.8959,8.9168,8.8917,8.9127,24236.9838
2008-03-20 12:50:00,21.23,21.28,21.23,21.26,17594.254937163372,8.9127,8.9336,8.9127,8.9252,17594.2549
2008-03-20 13:00:00,21.26,21.29,21.26,21.27,53500.89766606822,8.9252,8.9378,8.9252,8.9294,53500.8977
2008-03-20 13:10:00,21.26,21.26,21.22,21.22,36086.175942549366,8.9252,8.9252,8.9085,8.9085,36086.1759
2008-03-20 13:20:00,21.22,21.32,21.22,21.31,36086.175942549366,8.9085,8.9504,8.9085,8.9462,36086.1759
2008-03-20 13:30:00,21.31,21.38,21.29,21.36,53680.43087971274,8.9462,8.9756,8.9378,8.9672,53680.4309
2008-03-20 13:40:00,21.36,21.38,21.33,21.34,73070.01795332135,8.9672,8.9756,8.9546,8.9588,73070.018
2008-03-20 13:50:00,21.33,21.35,21.31,21.34,48833.03411131058,8.9546,8.963,8.9462,8.9588,48833.0341
2008-03-20 14:00:00,21.34,21.37,21.33,21.37,44703.77019748653,8.9588,8.9714,8.9546,8.9714,44703.7702
2008-03-20 14:10:00,21.37,21.39,21.32,21.34,60682.22621184919,8.9714,8.9798,8.9504,8.9588,60682.2262
2008-03-20 14:20:00,21.35,21.41,21.32,21.39,40215.43985637342,8.963,8.9882,8.9504,8.9798,40215.4399
2008-03-20 14:30:00,21.41,21.49,21.41,21.49,96409.3357271095,8.9882,9.0218,8.9882,9.0218,96409.3357
2008-03-20 14:40:00,21.48,21.51,21.44,21.47,68222.6211849192,9.0176,9.0302,9.0008,9.0134,68222.6212
2008-03-20 14:50:00,21.46,21.49,21.43,21.47,48833.03411131058,9.0092,9.0218,8.9966,9.0134,48833.0341
2008-03-20 15:00:00,21.47,21.52,21.45,21.47,65350.08976660681,9.0134,9.0344,9.005,9.0134,65350.0898
2008-03-20 15:10:00,21.47,21.51,21.47,21.5,48294.43447037701,9.0134,9.0302,9.0134,9.026,48294.4345
2008-03-20 15:20:00,21.49,21.54,21.47,21.48,56193.89587073608,9.0218,9.0428,9.0134,9.0176,56193.8959
2008-03-20 15:30:00,21.49,21.51,21.42,21.43,76840.21543985636,9.0218,9.0302,8.9924,8.9966,76840.2154
2008-03-20 15:40:00,21.43,21.52,21.43,21.48,94973.0700179533,8.9966,9.0344,8.9966,9.0176,94973.07
2008-03-20 15:50:00,21.48,21.56,21.14,21.56,117594.25493716336,9.0176,9.0512,8.8749,9.0512,117594.2549
2008-03-24 09:30:00,21.72,21.76,21.64,21.73,22082.58527827648,9.1184,9.1352,9.0848,9.1226,22082.5853
2008-03-24 09:40:00,21.74,21.78,21.68,21.69,70017.95332136445,9.1268,9.1435,9.1016,9.1058,70017.9533
2008-03-24 09:50:00,21.7,21.76,21.7,21.76,77558.34829443446,9.11,9.1352,9.11,9.1352,77558.3483
2008-03-24 10:00:00,21.76,21.88,21.76,21.85,47755.83482944344,9.1352,9.1855,9.1352,9.1729,47755.8348
2008-03-24 10:10:00,21.87,21.94,21.85,21.92,47576.30161579892,9.1813,9.2107,9.1729,9.2023,47576.3016
2008-03-24 10:20:00,21.92,22.01,21.92,22.0,107899.46140035904,9.2023,9.2401,9.2023,9.2359,107899.4614
2008-03-24 10:30:00,22.0,22.11,22.0,22.1,214362.6570915619,9.2359,9.2821,9.2359,9.2779,214362.6571
2008-03-24 10:40:00,22.1,22.21,22.1,22.17,57989.22800718132,9.2779,9.3241,9.2779,9.3073,57989.228
2008-03-24 10:50:00,22.17,22.19,22.15,22.18,43267.504488330334,9.3073,9.3157,9.2989,9.3115,43267.5045
2008-03-24 11:00:00,22.18,22.19,22.17,22.17,68581.68761220825,9.3115,9.3157,9.3073,9.3073,68581.6876
2008-03-24 11:10:00,22.18,22.2,22.15,22.18,36445.242369838415,9.3115,9.3199,9.2989,9.3115,36445.2424
2008-03-24 11:20:00,22.19,22.2,22.17,22.2,115978.45601436264,9.3157,9.3199,9.3073,9.3199,115978.456
2008-03-24 11:30:00,22.2,22.22,22.18,22.2,31956.91202872531,9.3199,9.3283,9.3115,9.3199,31956.912
2008-03-24 11:40:00,22.21,22.27,22.2,22.24,35727.10951526032,9.3241,9.3493,9.3199,9.3367,35727.1095
2008-03-24 11:50:00,22.25,22.29,22.23,22.27,99461.4003590664,9.3409,9.3577,9.3325,9.3493,99461.4004
2008-03-24 12:00:00,22.27,22.27,22.21,22.25,34829.443447037695,9.3493,9.3493,9.3241,9.3409,34829.4434
2008-03-24 12:10:00,22.25,22.29,22.24,22.29,18491.921005386,9.3409,9.3577,9.3367,9.3577,18491.921
2008-03-24 12:20:00,22.29,22.29,22.26,22.29,30879.712746858164,9.3577,9.3577,9.3451,9.3577,30879.7127
2008-03-24 12:30:00,22.28,22.33,22.28,22.33,37701.97486535009,9.3535,9.3744,9.3535,9.3744,37701.9749
2008-03-24 12:40:00,22.32,22.35,22.31,22.34,13644.52423698384,9.3702,9.3828,9.366,9.3786,13644.5242
2008-03-24 12:50:00,22.35,22.39,22.34,22.37,39138.24057450628,9.3828,9.3996,9.3786,9.3912,39138.2406
2008-03-24 13:00:00,22.35,22.35,22.31,22.31,20107.71992818671,9.3828,9.3828,9.366,9.366,20107.7199
2008-03-24 13:10:00,22.32,22.33,22.3,22.31,12926.391382405744,9.3702,9.3744,9.3619,9.366,12926.3914
2008-03-24 13:20:00,22.32,22.34,22.31,22.31,12567.324955116695,9.3702,9.3786,9.366,9.366,12567.325
2008-03-24 13:30:00,22.31,22.34,22.28,22.28,138779.1741472172,9.366,9.3786,9.3535,9.3535,138779.1741
2008-03-24 13:40:00,22.29,22.34,22.27,22.34,56373.4290843806,9.3577,9.3786,9.3493,9.3786,56373.4291
2008-03-24 13:50:00,22.35,22.45,22.34,22.45,62657.09156193895,9.3828,9.4248,9.3786,9.4248,62657.0916
2008-03-24 14:00:00,22.44,22.49,22.41,22.42,87432.67504488329,9.4206,9.4416,9.408,9.4122,87432.675
2008-03-24 14:10:00,22.42,22.45,22.41,22.44,47935.36804308796,9.4122,9.4248,9.408,9.4206,47935.368
2008-03-24 14:20:00,22.45,22.45,22.41,22.44,46678.6355475763,9.4248,9.4248,9.408,9.4206,46678.6355
2008-03-24 14:30:00,22.44,22.46,22.41,22.43,73788.15080789945,9.4206,9.429,9.408,9.4164,73788.1508
2008-03-24 14:40:00,22.43,22.44,22.41,22.41,59605.02692998204,9.4164,9.4206,9.408,9.408,59605.0269
2008-03-24 14:50:00,22.41,22.44,22.36,22.38,91921.0053859964,9.408,9.4206,9.387,9.3954,91921.0054
2008-03-24 15:00:00,22.37,22.4,22.35,22.36,67863.55475763015,9.3912,9.4038,9.3828,9.387,67863.5548
2008-03-24 15:10:00,22.36,22.36,22.31,22.31,89587.07360861757,9.387,9.387,9.366,9.366,89587.0736
2008-03-24 15:20:00,22.31,22.32,22.27,22.27,103949.73070017953,9.366,9.3702,9.3493,9.3493,103949.7307
2008-03-24 15:30:00,22.28,22.36,22.27,22.29,135368.04308797125,9.3535,9.387,9.3493,9.3577,135368.0431
2008-03-24 15:40:00,22.29,22.31,22.27,22.31,160502.69299820464,9.3577,9.366,9.3493,9.366,160502.693
2008-03-24 15:50:00,22.31,22.39,22.3,22.36,195870.73608617592,9.366,9.3996,9.3619,9.387,195870.7361
2008-03-25 09:30:00,22.35,22.57,22.35,22.55,78456.01436265708,9.3828,9.4752,9.3828,9.4668,78456.0144
2008-03-25 09:40:00,22.55,22.69,22.52,22.64,59245.960502692986,9.4668,9.5256,9.4542,9.5046,59245.9605
2008-03-25 09:50:00,22.64,22.66,22.55,22.55,87253.14183123877,9.5046,9.513,9.4668,9.4668,87253.1418
2008-03-25 10:00:00,22.55,22.56,22.48,22.54,101974.86535008976,9.4668,9.471,9.4374,9.4626,101974.8654
2008-03-25 10:10:00,22.54,22.56,22.51,22.53,75763.01615798922,9.4626,9.471,9.45,9.4584,75763.0162
2008-03-25 10:20:00,22.53,22.53,22.46,22.46,159245.96050269296,9.4584,9.4584,9.429,9.429,159245.9605
2008-03-25 10:30:00,22.47,22.5,22.35,22.39,69479.35368043087,9.4332,9.4458,9.3828,9.3996,69479.3537
2008-03-25 10:40:00,22.39,22.45,22.36,22.45,84919.21005385995,9.3996,9.4248,9.387,9.4248,84919.2101
2008-03-25 10:50:00,22.44,22.45,22.38,22.45,47037.70197486534,9.4206,9.4248,9.3954,9.4248,47037.702
2008-03-25 11:00:00,22.44,22.51,22.42,22.45,34470.37701974865,9.4206,9.45,9.4122,9.4248,34470.377
2008-03-25 11:10:00,22.43,22.48,22.37,22.37,28186.7145421903,9.4164,9.4374,9.3912,9.3912,28186.7145
2008-03-25 11:20:00,22.37,22.45,22.37,22.44,31418.31238779173,9.3912,9.4248,9.3912,9.4206,31418.3124
2008-03-25 11:30:00,22.44,22.46,22.39,22.39,65529.62298025133,9.4206,9.429,9.3996,9.3996,65529.623
2008-03-25 11:40:00,22.4,22.43,22.37,22.38,19928.186714542186,9.4038,9.4164,9.3912,9.3954,19928.1867
2008-03-25 11:50:00,22.37,22.41,22.35,22.35,31418.31238779173,9.3912,9.408,9.3828,9.3828,31418.3124
2008-03-25 12:00:00,22.36,22.41,22.31,22.4,23877.91741472172,9.387,9.408,9.366,9.4038,23877.9174
2008-03-25 12:10:00,22.4,22.4,22.37,22.38,31059.24596050269,9.4038,9.4038,9.3912,9.3954,31059.246
2008-03-25 12:20:00,22.39,22.4,22.34,22.39,60861.75942549371,9.3996,9.4038,9.3786,9.3996,60861.7594
2008-03-25 12:30:00,22.38,22.38,22.35,22.35,34290.84380610412,9.3954,9.3954,9.3828,9.3828,34290.8438
2008-03-25 12:40:00,22.36,22.39,22.35,22.39,36804.308797127465,9.387,9.3996,9.3828,9.3996,36804.3088
2008-03-25 12:50:00,22.39,22.42,22.37,22.38,47037.70197486534,9.3996,9.4122,9.3912,9.3954,47037.702
2008-03-25 13:00:00,22.39,22.39,22.3,22.35,36445.242369838415,9.3996,9.3996,9.3619,9.3828,36445.2424
2008-03-25 13:10:00,22.34,22.39,22.32,22.38,15619.389587073609,9.3786,9.3996,9.3702,9.3954,15619.3896
2008-03-25 13:20:00,22.38,22.41,22.38,22.4,21903.05206463196,9.3954,9.408,9.3954,9.4038,21903.0521
2008-03-25 13:30:00,22.4,22.41,22.35,22.37,38779.17414721723,9.4038,9.408,9.3828,9.3912,38779.1741
2008-03-25 13:40:00,22.37,22.39,22.35,22.37,31238.779174147214,9.3912,9.3996,9.3828,9.3912,31238.7792
2008-03-25 13:50:00,22.39,22.45,22.37,22.45,27289.04847396768,9.3996,9.4248,9.3912,9.4248,27289.0485
2008-03-25 14:00:00,22.45,22.45,22.39,22.42,15439.856373429082,9.4248,9.4248,9.3996,9.4122,15439.8564
2008-03-25 14:10:00,22.43,22.43,22.39,22.4,11131.0592459605,9.4164,9.4164,9.3996,9.4038,11131.0592
2008-03-25 14:20:00,22.41,22.46,22.34,22.35,95870.73608617592,9.408,9.429,9.3786,9.3828,95870.7361
2008-03-25 14:30:00,22.35,22.44,22.35,22.42,25673.24955116696,9.3828,9.4206,9.3828,9.4122,25673.2496
2008-03-25 14:40:00,22.4,22.41,22.35,22.39,34829.443447037695,9.4038,9.408,9.3828,9.3996,34829.4434
2008-03-25 14:50:00,22.39,22.47,22.39,22.45,53321.36445242369,9.3996,9.4332,9.3996,9.4248,53321.3645
2008-03-25 15:00:00,22.46,22.46,22.37,22.42,129982.04667863552,9.429,9.429,9.3912,9.4122,129982.0467
2008-03-25 15:10:00,22.42,22.45,22.39,22.44,25493.71633752244,9.4122,9.4248,9.3996,9.4206,25493.7163
2008-03-25 15:20:00,22.44,22.46,22.41,22.43,35368.043087971266,9.4206,9.429,9.408,9.4164,35368.0431
2008-03-25 15:30:00,22.44,22.46,22.38,22.39,138779.1741472172,9.4206,9.429,9.3954,9.3996,138779.1741
2008-03-25 15:40:00,22.39,22.4,22.3,22.31,144524.23698384198,9.3996,9.4038,9.3619,9.366,144524.237
2008-03-25 15:50:00,22.31,22.35,22.27,22.34,271813.28545780963,9.366,9.3828,9.3493,9.3786,271813.2855
2008-03-26 09:30:00,22.19,22.19,21.85,21.89,182585.2782764811,9.3157,9.3157,9.1729,9.1897,182585.2783
2008-03-26 09:40:00,21.86,21.87,21.78,21.81,191023.33931777376,9.1771,9.1813,9.1435,9.1561,191023.3393
2008-03-26 09:50:00,21.82,21.83,21.77,21.81,129982.04667863552,9.1603,9.1645,9.1393,9.1561,129982.0467
2008-03-26 10:00:00,21.81,21.83,21.75,21.79,119748.65350089764,9.1561,9.1645,9.131,9.1477,119748.6535
2008-03-26 10:10:00,21.77,21.79,21.73,21.75,44524.236983842005,9.1393,9.1477,9.1226,9.131,44524.237
2008-03-26 10:20:00,21.75,21.76,21.72,21.76,95332.13644524236,9.131,9.1352,9.1184,9.1352,95332.1364
2008-03-26 10:30:00,21.76,21.76,21.69,21.7,185637.34290843803,9.1352,9.1352,9.1058,9.11,185637.3429
2008-03-26 10:40:00,21.72,21.72,21.66,21.68,62657.09156193895,9.1184,9.1184,9.0932,9.1016,62657.0916
2008-03-26 10:50:00,21.69,21.72,21.68,21.72,36445.242369838415,9.1058,9.1184,9.1016,9.1184,36445.2424
2008-03-26 11:00:00,21.72,21.72,21.68,21.7,62657.09156193895,9.1184,9.1184,9.1016,9.11,62657.0916
2008-03-26 11:10:00,21.7,21.72,21.58,21.58,71095.15260323159,9.11,9.1184,9.0596,9.0596,71095.1526
2008-03-26 11:20:00,21.58,21.72,21.58,21.71,152423.69838420107,9.0596,9.1184,9.0596,9.1142,152423.6984
2008-03-26 11:30:00,21.71,21.73,21.71,21.72,131238.7791741472,9.1142,9.1226,9.1142,9.1184,131238.7792
2008-03-26 11:40:00,21.72,21.73,21.71,21.73,123877.9174147217,9.1184,9.1226,9.1142,9.1226,123877.9174
2008-03-26 11:50:00,21.73,21.74,21.71,21.71,42908.438061041285,9.1226,9.1268,9.1142,9.1142,42908.4381
2008-03-26 12:00:00,21.7,21.73,21.7,21.73,125852.78276481148,9.11,9.1226,9.11,9.1226,125852.7828
2008-03-26 12:10:00,21.72,21.73,21.7,21.72,88509.87432675043,9.1184,9.1226,9.11,9.1184,88509.8743
2008-03-26 12:20:00,21.72,21.77,21.71,21.77,61938.95870736085,9.1184,9.1393,9.1142,9.1393,61938.9587
2008-03-26 12:30:00,21.77,21.77,21.72,21.75,16696.58886894075,9.1393,9.1393,9.1184,9.131,16696.5889
2008-03-26 12:40:00,21.74,21.76,21.72,21.72,43087.97127468581,9.1268,9.1352,9.1184,9.1184,43087.9713
2008-03-26 12:50:00,21.72,21.73,21.69,21.72,85278.276481149,9.1184,9.1226,9.1058,9.1184,85278.2765
2008-03-26 13:00:00,21.72,21.77,21.72,21.74,36983.84201077199,9.1184,9.1393,9.1184,9.1268,36983.842
2008-03-26 13:10:00,21.74,21.77,21.74,21.77,28007.181328545776,9.1268,9.1393,9.1268,9.1393,28007.1813
2008-03-26 13:20:00,21.77,21.78,21.73,21.73,49371.63375224416,9.1393,9.1435,9.1226,9.1226,49371.6338
2008-03-26 13:30:00,21.73,21.73,21.71,21.73,78276.48114901256,9.1226,9.1226,9.1142,9.1226,78276.4811
2008-03-26 13:40:00,21.73,21.75,21.72,21.73,19389.58707360861,9.1226,9.131,9.1184,9.1226,19389.5871
2008-03-26 13:50:00,21.73,21.76,21.73,21.75,34470.37701974865,9.1226,9.1352,9.1226,9.131,34470.377
2008-03-26 14:00:00,21.76,21.78,21.72,21.78,47396.76840215439,9.1352,9.1435,9.1184,9.1435,47396.7684
2008-03-26 14:10:00,21.78,21.8,21.76,21.77,33752.24416517055,9.1435,9.1519,9.1352,9.1393,33752.2442
2008-03-26 14:20:00,21.77,21.78,21.72,21.75,49551.16696588868,9.1393,9.1435,9.1184,9.131,49551.167
2008-03-26 14:30:00,21.74,21.75,21.72,21.73,86894.07540394971,9.1268,9.131,9.1184,9.1226,86894.0754
2008-03-26 14:40:00,21.72,21.75,21.72,21.74,57630.16157989227,9.1184,9.131,9.1184,9.1268,57630.1616
2008-03-26 14:50:00,21.73,21.76,21.73,21.76,123877.9174147217,9.1226,9.1352,9.1226,9.1352,123877.9174
2008-03-26 15:00:00,21.75,21.76,21.73,21.74,143447.03770197486,9.131,9.1352,9.1226,9.1268,143447.0377
2008-03-26 15:10:00,21.74,21.75,21.68,21.73,128904.84739676838,9.1268,9.131,9.1016,9.1226,128904.8474
2008-03-26 15:20:00,21.73,21.76,21.71,21.73,105745.06283662475,9.1226,9.1352,9.1142,9.1226,105745.0628
2008-03-26 15:30:00,21.72,21.75,21.7,21.73,113105.92459605026,9.1184,9.131,9.11,9.1226,113105.9246
2008-03-26 15:40:00,21.73,21.75,21.71,21.75,63913.82405745062,9.1226,9.131,9.1142,9.131,63913.8241
2008-03-26 15:50:00,21.76,21.76,21.71,21.73,154219.0305206463,9.1352,9.1352,9.1142,9.1226,154219.0305
2008-03-27 09:30:00,21.86,21.93,21.75,21.85,60502.69299820466,9.1771,9.2065,9.131,9.1729,60502.693
2008-03-27 09:40:00,21.86,21.98,21.86,21.97,152603.2315978456,9.1771,9.2275,9.1771,9.2233,152603.2316
2008-03-27 09:50:00,21.97,21.97,21.77,21.82,149192.10053859962,9.2233,9.2233,9.1393,9.1603,149192.1005
2008-03-27 10:00:00,21.82,21.82,21.67,21.67,53680.43087971274,9.1603,9.1603,9.0974,9.0974,53680.4309
2008-03-27 10:10:00,21.67,21.8,21.66,21.69,48473.96768402154,9.0974,9.1519,9.0932,9.1058,48473.9677
2008-03-27 10:20:00,21.67,21.67,21.61,21.63,25134.64991023339,9.0974,9.0974,9.0722,9.0806,25134.6499
2008-03-27 10:30:00,21.63,21.65,21.53,21.58,61938.95870736085,9.0806,9.089,9.0386,9.0596,61938.9587
2008-03-27 10:40:00,21.58,21.61,21.57,21.59,30700.17953321364,9.0596,9.0722,9.0554,9.0638,30700.1795
2008-03-27 10:50:00,21.58,21.63,21.58,21.59,30341.1131059246,9.0596,9.0806,9.0596,9.0638,30341.1131
2008-03-27 11:00:00,21.59,21.59,21.5,21.53,80789.9461400359,9.0638,9.0638,9.026,9.0386,80789.9461
2008-03-27 11:10:00,21.54,21.56,21.47,21.56,32495.51166965888,9.0428,9.0512,9.0134,9.0512,32495.5117
2008-03-27 11:20:00,21.56,21.6,21.53,21.57,24955.116696588862,9.0512,9.068,9.0386,9.0554,24955.1167
2008-03-27 11:30:00,21.57,21.57,21.4,21.43,242549.37163375225,9.0554,9.0554,8.984,8.9966,242549.3716
2008-03-27 11:40:00,21.43,21.44,21.37,21.39,220646.31956912024,8.9966,9.0008,8.9714,8.9798,220646.3196
2008-03-27 11:50:00,21.39,21.42,21.37,21.39,69120.28725314183,8.9798,8.9924,8.9714,8.9798,69120.2873
2008-03-27 12:00:00,21.37,21.41,21.37,21.39,178456.01436265706,8.9714,8.9882,8.9714,8.9798,178456.0144
2008-03-27 12:10:00,21.38,21.42,21.37,21.39,155116.69658886892,8.9756,8.9924,8.9714,8.9798,155116.6966
2008-03-27 12:20:00,21.39,21.42,21.37,21.37,160143.6265709156,8.9798,8.9924,8.9714,8.9714,160143.6266
2008-03-27 12:30:00,21.38,21.42,21.37,21.4,198025.1346499102,8.9756,8.9924,8.9714,8.984,198025.1346
2008-03-27 12:40:00,21.41,21.46,21.37,21.46,254937.1633752244,8.9882,9.0092,8.9714,9.0092,254937.1634
2008-03-27 12:50:00,21.46,21.47,21.39,21.45,89587.07360861757,9.0092,9.0134,8.9798,9.005,89587.0736
2008-03-27 13:00:00,21.45,21.5,21.44,21.45,55475.76301615798,9.005,9.026,9.0008,9.005,55475.763
2008-03-27 13:10:00,21.46,21.47,21.45,21.46,51166.9658886894,9.0092,9.0134,9.005,9.0092,51166.9659
2008-03-27 13:20:00,21.46,21.48,21.45,21.48,47935.36804308796,9.0092,9.0176,9.005,9.0176,47935.368
2008-03-27 13:30:00,21.48,21.48,21.39,21.42,48294.43447037701,9.0176,9.0176,8.9798,8.9924,48294.4345
2008-03-27 13:40:00,21.42,21.43,21.35,21.4,55296.22980251346,8.9924,8.9966,8.963,8.984,55296.2298
2008-03-27 13:50:00,21.4,21.41,21.3,21.32,82944.34470377018,8.984,8.9882,8.942,8.9504,82944.3447
2008-03-27 14:00:00,21.32,21.37,21.31,21.37,60323.159784560135,8.9504,8.9714,8.9462,8.9714,60323.1598
2008-03-27 14:10:00,21.38,21.41,21.36,21.36,77737.88150807898,8.9756,8.9882,8.9672,8.9672,77737.8815
2008-03-27 14:20:00,21.36,21.39,21.34,21.37,82405.7450628366,8.9672,8.9798,8.9588,8.9714,82405.7451
2008-03-27 14:30:00,21.38,21.48,21.38,21.48,55116.69658886893,8.9756,9.0176,8.9756,9.0176,55116.6966
2008-03-27 14:40:00,21.48,21.53,21.47,21.52,71992.81867145421,9.0176,9.0386,9.0134,9.0344,71992.8187
2008-03-27 14:50:00,21.52,21.53,21.41,21.42,119030.52064631956,9.0344,9.0386,8.9882,8.9924,119030.5206
2008-03-27 15:00:00,21.43,21.46,21.4,21.42,72531.41831238777,8.9966,9.0092,8.984,8.9924,72531.4183
2008-03-27 15:10:00,21.42,21.47,21.41,21.46,62836.62477558347,8.9924,9.0134,8.9882,9.0092,62836.6248
2008-03-27 15:20:00,21.46,21.48,21.37,21.38,86714.54219030519,9.0092,9.0176,8.9714,8.9756,86714.5422
2008-03-27 15:30:00,21.38,21.42,21.29,21.3,73249.55116696587,8.9756,8.9924,8.9378,8.942,73249.5512
2008-03-27 15:40:00,21.31,21.37,21.29,21.31,100897.6660682226,8.9462,8.9714,8.9378,8.9462,100897.6661
2008-03-27 15:50:00,21.29,21.39,21.28,21.37,166965.88868940753,8.9378,8.9798,8.9336,8.9714,166965.8887
2008-03-28 09:30:00,21.55,21.55,21.26,21.32,72710.95152603231,9.047,9.047,8.9252,8.9504,72710.9515
2008-03-28 09:40:00,21.31,21.31,21.15,21.16,101256.73249551163,8.9462,8.9462,8.8791,8.8833,101256.7325
2008-03-28 09:50:00,21.16,21.36,21.16,21.36,98563.7342908438,8.8833,8.9672,8.8833,8.9672,98563.7343
2008-03-28 10:00:00,21.36,21.43,21.33,21.4,38420.10771992818,8.9672,8.9966,8.9546,8.984,38420.1077
2008-03-28 10:10:00,21.39,21.4,21.28,21.29,25852.782764811487,8.9798,8.984,8.9336,8.9378,25852.7828
2008-03-28 10:20:00,21.29,21.3,21.26,21.28,33931.77737881507,8.9378,8.942,8.9252,8.9336,33931.7774
2008-03-28 10:30:00,21.29,21.3,21.25,21.27,65529.62298025133,8.9378,8.942,8.921,8.9294,65529.623
2008-03-28 10:40:00,21.26,21.27,21.23,21.26,31059.24596050269,8.9252,8.9294,8.9127,8.9252,31059.246
2008-03-28 10:50:00,21.26,21.29,21.25,21.29,27468.581687612204,8.9252,8.9378,8.921,8.9378,27468.5817
2008-03-28 11:00:00,21.29,21.34,21.28,21.33,42549.37163375224,8.9378,8.9588,8.9336,8.9546,42549.3716
2008-03-28 11:10:00,21.33,21.34,21.3,21.32,28725.314183123875,8.9546,8.9588,8.942,8.9504,28725.3142
2008-03-28 11:20:00,21.32,21.39,21.32,21.33,36804.308797127465,8.9504,8.9798,8.9504,8.9546,36804.3088
2008-03-28 11:30:00,21.33,21.34,21.24,21.24,25852.782764811487,8.9546,8.9588,8.9168,8.9168,25852.7828
2008-03-28 11:40:00,21.25,21.28,21.22,21.26,32315.97845601436,8.921,8.9336,8.9085,8.9252,32315.9785
2008-03-28 11:50:00,21.26,21.32,21.25,21.29,11310.592459605024,8.9252,8.9504,8.921,8.9378,11310.5925
2008-03-28 12:00:00,21.32,21.33,21.26,21.27,10053.859964093355,8.9504,8.9546,8.9252,8.9294,10053.86
2008-03-28 12:10:00,21.26,21.26,21.22,21.23,14183.123877917413,8.9252,8.9252,8.9085,8.9127,14183.1239
2008-03-28 12:20:00,21.21,21.27,21.21,21.26,16876.122082585276,8.9043,8.9294,8.9043,8.9252,16876.1221
2008-03-28 12:30:00,21.26,21.29,21.24,21.28,14003.590664272888,8.9252,8.9378,8.9168,8.9336,14003.5907
2008-03-28 12:40:00,21.28,21.3,21.27,21.28,22800.71813285457,8.9336,8.942,8.9294,8.9336,22800.7181
2008-03-28 12:50:00,21.28,21.31,21.28,21.31,20287.25314183124,8.9336,8.9462,8.9336,8.9462,20287.2531
2008-03-28 13:00:00,21.32,21.34,21.29,21.34,45421.90305206463,8.9504,8.9588,8.9378,8.9588,45421.9031
2008-03-28 13:10:00,21.34,21.35,21.32,21.32,12746.85816876122,8.9588,8.963,8.9504,8.9504,12746.8582
2008-03-28 13:20:00,21.32,21.32,21.28,21.29,16876.122082585276,8.9504,8.9504,8.9336,8.9378,16876.1221
2008-03-28 13:30:00,21.29,21.29,21.25,21.26,16517.055655296226,8.9378,8.9378,8.921,8.9252,16517.0557
2008-03-28 13:40:00,21.26,21.26,21.21,21.25,36086.175942549366,8.9252,8.9252,8.9043,8.921,36086.1759
2008-03-28 13:50:00,21.26,21.26,21.18,21.19,21005.38599640933,8.9252,8.9252,8.8917,8.8959,21005.386
2008-03-28 14:00:00,21.2,21.24,21.19,21.22,21184.919210053857,8.9001,8.9168,8.8959,8.9085,21184.9192
2008-03-28 14:10:00,21.22,21.24,21.22,21.23,20825.852782764807,8.9085,8.9168,8.9085,8.9127,20825.8528
2008-03-28 14:20:00,21.23,21.24,21.18,21.19,28366.247755834826,8.9127,8.9168,8.8917,8.8959,28366.2478
2008-03-28 14:30:00,21.19,21.2,21.14,21.15,27289.04847396768,8.8959,8.9001,8.8749,8.8791,27289.0485
2008-03-28 14:40:00,21.15,21.16,21.13,21.16,21543.985637342907,8.8791,8.8833,8.8707,8.8833,21543.9856
2008-03-28 14:50:00,21.16,21.18,21.14,21.18,22262.118491921003,8.8833,8.8917,8.8749,8.8917,22262.1185
2008-03-28 15:00:00,21.19,21.19,21.15,21.16,30879.712746858164,8.8959,8.8959,8.8791,8.8833,30879.7127
2008-03-28 15:10:00,21.16,21.17,21.09,21.1,41113.10592459604,8.8833,8.8875,8.8539,8.8581,41113.1059
2008-03-28 15:20:00,21.1,21.16,21.1,21.15,38420.10771992818,8.8581,8.8833,8.8581,8.8791,38420.1077
2008-03-28 15:30:00,21.15,21.16,21.12,21.12,42908.438061041285,8.8791,8.8833,8.8665,8.8665,42908.4381
2008-03-28 15:40:00,21.12,21.12,21.02,21.05,67684.02154398563,8.8665,8.8665,8.8245,8.8371,67684.0215
2008-03-28 15:50:00,21.05,21.08,21.03,21.05,90664.27289048472,8.8371,8.8497,8.8287,8.8371,90664.2729
2008-03-31 09:30:00,21.03,21.03,20.87,20.98,75763.01615798922,8.8287,8.8287,8.7615,8.8077,75763.0162
2008-03-31 09:40:00,20.99,21.12,20.99,21.11,53859.96409335727,8.8119,8.8665,8.8119,8.8623,53859.9641
2008-03-31 09:50:00,21.11,21.15,21.08,21.08,45780.96947935368,8.8623,8.8791,8.8497,8.8497,45780.9695
2008-03-31 10:00:00,21.05,21.05,20.93,20.94,88150.80789946139,8.8371,8.8371,8.7867,8.7909,88150.8079
2008-03-31 10:10:00,20.94,20.96,20.93,20.95,48833.03411131058,8.7909,8.7993,8.7867,8.7951,48833.0341
2008-03-31 10:20:00,20.97,21.0,20.93,20.94,95870.73608617592,8.8035,8.8161,8.7867,8.7909,95870.7361
2008-03-31 10:30:00,20.94,21.02,20.94,20.99,70377.01974865349,8.7909,8.8245,8.7909,8.8119,70377.0197
2008-03-31 10:40:00,20.99,21.03,20.98,20.98,23518.85098743267,8.8119,8.8287,8.8077,8.8077,23518.851
2008-03-31 10:50:00,20.98,21.01,20.98,21.0,70915.61938958707,8.8077,8.8203,8.8077,8.8161,70915.6194
2008-03-31 11:00:00,20.99,21.04,20.98,20.99,42190.30520646319,8.8119,8.8329,8.8077,8.8119,42190.3052
2008-03-31 11:10:00,20.99,21.0,20.94,20.98,60502.69299820466,8.8119,8.8161,8.7909,8.8077,60502.693
2008-03-31 11:20:00,20.99,21.02,20.96,20.97,66786.355475763,8.8119,8.8245,8.7993,8.8035,66786.3555
2008-03-31 11:30:00,20.97,20.99,20.97,20.97,53500.89766606822,8.8035,8.8119,8.8035,8.8035,53500.8977
2008-03-31 11:40:00,20.97,21.0,20.97,21.0,127827.64811490124,8.8035,8.8161,8.8035,8.8161,127827.6481
2008-03-31 11:50:00,21.0,21.1,20.97,21.06,116696.58886894071,8.8161,8.8581,8.8035,8.8413,116696.5889
2008-03-31 12:00:00,21.05,21.07,21.04,21.04,48114.90125673249,8.8371,8.8455,8.8329,8.8329,48114.9013
2008-03-31 12:10:00,21.04,21.05,21.01,21.02,34649.91023339317,8.8329,8.8371,8.8203,8.8245,34649.9102
2008-03-31 12:20:00,21.02,21.04,21.01,21.03,77019.74865350088,8.8245,8.8329,8.8203,8.8287,77019.7487
2008-03-31 12:30:00,21.03,21.06,21.02,21.03,126391.38240574504,8.8287,8.8413,8.8245,8.8287,126391.3824
2008-03-31 12:40:00,21.02,21.04,20.99,21.02,195152.6032315978,8.8245,8.8329,8.8119,8.8245,195152.6032
2008-03-31 12:50:00,21.01,21.06,20.99,21.05,49012.56732495511,8.8203,8.8413,8.8119,8.8371,49012.5673
2008-03-31 13:00:00,21.05,21.06,20.9,21.05,57271.09515260322,8.8371,8.8413,8.7741,8.8371,57271.0952
2008-03-31 13:10:00,21.03,21.05,21.02,21.03,36445.242369838415,8.8287,8.8371,8.8245,8.8287,36445.2424
2008-03-31 13:20:00,21.03,21.05,21.01,21.03,85996.40933572709,8.8287,8.8371,8.8203,8.8287,85996.4093
2008-03-31 13:30:00,21.04,21.04,20.99,21.03,82764.81149012566,8.8329,8.8329,8.8119,8.8287,82764.8115
2008-03-31 13:40:00,21.04,21.06,21.01,21.05,103770.197486535,8.8329,8.8413,8.8203,8.8371,103770.1975
2008-03-31 13:50:00,21.05,21.05,21.01,21.02,153859.96409335724,8.8371,8.8371,8.8203,8.8245,153859.9641
2008-03-31 14:00:00,21.02,21.08,21.02,21.07,77378.81508078994,8.8245,8.8497,8.8245,8.8455,77378.8151
2008-03-31 14:10:00,21.08,21.12,21.06,21.11,50269.29982046678,8.8497,8.8665,8.8413,8.8623,50269.2998
2008-03-31 14:20:00,21.11,21.18,21.1,21.18,40933.57271095152,8.8623,8.8917,8.8581,8.8917,40933.5727
2008-03-31 14:30:00,21.18,21.23,21.17,21.22,46499.10233393177,8.8917,8.9127,8.8875,8.9085,46499.1023
2008-03-31 14:40:00,21.22,21.23,21.18,21.2,47217.23518850987,8.9085,8.9127,8.8917,8.9001,47217.2352
2008-03-31 14:50:00,21.19,21.19,21.14,21.17,41831.23877917414,8.8959,8.8959,8.8749,8.8875,41831.2388
2008-03-31 15:00:00,21.17,21.17,21.1,21.13,65529.62298025133,8.8875,8.8875,8.8581,8.8707,65529.623
2008-03-31 15:10:00,21.13,21.15,21.09,21.15,79353.6804308797,8.8707,8.8791,8.8539,8.8791,79353.6804
2008-03-31 15:20:00,21.15,21.26,21.15,21.23,126211.84919210052,8.8791,8.9252,8.8791,8.9127,126211.8492
2008-03-31 15:30:00,21.22,21.26,21.21,21.22,118132.85457809691,8.9085,8.9252,8.9043,8.9085,118132.8546
2008-03-31 15:40:00,21.22,21.26,21.19,21.2,113285.45780969478,8.9085,8.9252,8.8959,8.9001,113285.4578
2008-03-31 15:50:00,21.2,21.21,21.12,21.15,175044.8833034111,8.9001,8.9043,8.8665,8.8791,175044.8833
2008-04-01 08:40:00,21.24,21.24,21.24,21.24,12926.391382405744,8.9168,8.9168,8.9168,8.9168,12926.3914
2008-04-01 08:50:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:00:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:10:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:20:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:30:00,21.42,21.42,20.99,21.08,109515.26032315976,8.9924,8.9924,8.8119,8.8497,109515.2603
2008-04-01 09:40:00,21.08,21.23,21.08,21.17,175224.41651705562,8.8497,8.9127,8.8497,8.8875,175224.4165
2008-04-01 09:50:00,21.17,21.18,21.08,21.15,104129.26391382403,8.8875,8.8917,8.8497,8.8791,104129.2639
2008-04-01 10:00:00,21.15,21.2,21.07,21.09,203052.0646319569,8.8791,8.9001,8.8455,8.8539,203052.0646
2008-04-01 10:10:00,21.08,21.1,20.98,20.99,126570.91561938956,8.8497,8.8581,8.8077,8.8119,126570.9156
2008-04-01 10:20:00,21.0,21.04,20.99,21.01,82226.21184919208,8.8161,8.8329,8.8119,8.8203,82226.2118
2008-04-01 10:30:00,21.01,21.04,20.99,21.01,118132.85457809691,8.8203,8.8329,8.8119,8.8203,118132.8546
2008-04-01 10:40:00,21.01,21.06,21.0,21.03,74506.28366247755,8.8203,8.8413,8.8161,8.8287,74506.2837
2008-04-01 10:50:00,21.03,21.03,21.0,21.03,56193.89587073608,8.8287,8.8287,8.8161,8.8287,56193.8959
2008-04-01 11:00:00,21.03,21.08,21.03,21.08,98025.13464991022,8.8287,8.8497,8.8287,8.8497,98025.1346
2008-04-01 11:10:00,21.07,21.14,21.07,21.11,56912.02872531417,8.8455,8.8749,8.8455,8.8623,56912.0287
2008-04-01 11:20:00,21.12,21.12,21.0,21.02,166068.2226211849,8.8665,8.8665,8.8161,8.8245,166068.2226
2008-04-01 11:30:00,21.01,21.05,21.0,21.0,73070.01795332135,8.8203,8.8371,8.8161,8.8161,73070.018
2008-04-01 11:40:00,21.0,21.0,20.94,20.94,48473.96768402154,8.8161,8.8161,8.7909,8.7909,48473.9677
2008-04-01 11:50:00,20.94,20.98,20.94,20.94,62477.55834829443,8.7909,8.8077,8.7909,8.7909,62477.5583
2008-04-01 12:00:00,20.95,21.04,20.95,21.02,155475.76301615796,8.7951,8.8329,8.7951,8.8245,155475.763
2008-04-01 12:10:00,21.02,21.06,21.01,21.03,55834.82944344703,8.8245,8.8413,8.8203,8.8287,55834.8294
2008-04-01 12:20:00,21.03,21.08,21.02,21.07,113464.9910233393,8.8287,8.8497,8.8245,8.8455,113464.991
2008-04-01 12:30:00,21.07,21.07,21.03,21.04,44883.303411131055,8.8455,8.8455,8.8287,8.8329,44883.3034
2008-04-01 12:40:00,21.03,21.05,21.03,21.04,35547.576301615794,8.8287,8.8371,8.8287,8.8329,35547.5763
2008-04-01 12:50:00,21.04,21.04,21.0,21.0,52064.63195691202,8.8329,8.8329,8.8161,8.8161,52064.632
2008-04-01 13:00:00,21.01,21.08,21.0,21.08,37342.90843806104,8.8203,8.8497,8.8161,8.8497,37342.9084
2008-04-01 13:10:00,21.08,21.17,21.06,21.14,210771.99281867145,8.8497,8.8875,8.8413,8.8749,210771.9928
2008-04-01 13:20:00,21.14,21.18,21.13,21.18,70377.01974865349,8.8749,8.8917,8.8707,8.8917,70377.0197
2008-04-01 13:30:00,21.18,21.2,21.17,21.17,63734.29084380609,8.8917,8.9001,8.8875,8.8875,63734.2908
2008-04-01 13:40:00,21.18,21.2,21.17,21.19,61041.29263913823,8.8917,8.9001,8.8875,8.8959,61041.2926
2008-04-01 13:50:00,21.19,21.2,21.17,21.18,90843.80610412924,8.8959,8.9001,8.8875,8.8917,90843.8061
2008-04-01 14:00:00,21.19,21.19,21.17,21.18,71992.81867145421,8.8959,8.8959,8.8875,8.8917,71992.8187
2008-04-01 14:10:00,21.18,21.18,21.1,21.11,117953.3213644524,8.8917,8.8917,8.8581,8.8623,117953.3214
2008-04-01 14:20:00,21.1,21.12,21.06,21.06,98025.13464991022,8.8581,8.8665,8.8413,8.8413,98025.1346
2008-04-01 14:30:00,21.06,21.07,21.03,21.04,126929.98204667862,8.8413,8.8455,8.8287,8.8329,126929.982
2008-04-01 14:40:00,21.05,21.05,21.03,21.03,90664.27289048472,8.8371,8.8371,8.8287,8.8287,90664.2729
2008-04-01 14:50:00,21.04,21.06,20.98,20.98,282226.21184919204,8.8329,8.8413,8.8077,8.8077,282226.2118
2008-04-01 15:00:00,20.98,21.07,20.97,21.07,100000.0,8.8077,8.8455,8.8035,8.8455,100000.0
2008-04-01 15:10:00,21.06,21.09,21.04,21.05,71454.21903052063,8.8413,8.8539,8.8329,8.8371,71454.219
2008-04-01 15:20:00,21.05,21.1,21.04,21.07,73249.55116696587,8.8371,8.8581,8.8329,8.8455,73249.5512
2008-04-01 15:30:00,21.07,21.07,20.97,20.98,111490.12567324954,8.8455,8.8455,8.8035,8.8077,111490.1257
2008-04-01 15:40:00,20.97,21.05,20.96,21.04,217235.1885098743,8.8035,8.8371,8.7993,8.8329,217235.1885
2008-04-01 15:50:00,21.04,21.13,20.92,21.1,374865.35008976655,8.8329,8.8707,8.7825,8.8581,374865.3501
2008-04-02 09:30:00,21.24,21.41,21.18,21.31,70556.55296229801,8.9168,8.9882,8.8917,8.9462,70556.553
2008-04-02 09:40:00,21.32,21.43,21.31,21.38,45062.83662477558,8.9504,8.9966,8.9462,8.9756,45062.8366
2008-04-02 09:50:00,21.37,21.37,21.27,21.32,50807.89946140035,8.9714,8.9714,8.9294,8.9504,50807.8995
2008-04-02 10:00:00,21.32,21.32,21.19,21.22,117414.72172351884,8.9504,8.9504,8.8959,8.9085,117414.7217
2008-04-02 10:10:00,21.22,21.25,21.2,21.21,57809.69479353679,8.9085,8.921,8.9001,8.9043,57809.6948
2008-04-02 10:20:00,21.22,21.28,21.22,21.28,108258.5278276481,8.9085,8.9336,8.9085,8.9336,108258.5278
2008-04-02 10:30:00,21.28,21.44,21.28,21.42,271454.2190305206,8.9336,9.0008,8.9336,8.9924,271454.219
2008-04-02 10:40:00,21.43,21.62,21.43,21.61,122621.18491921003,8.9966,9.0764,8.9966,9.0722,122621.1849
2008-04-02 10:50:00,21.61,21.64,21.55,21.58,78635.5475763016,9.0722,9.0848,9.047,9.0596,78635.5476
2008-04-02 11:00:00,21.58,21.61,21.57,21.59,63734.29084380609,9.0596,9.0722,9.0554,9.0638,63734.2908
2008-04-02 11:10:00,21.59,21.6,21.54,21.54,65888.68940754038,9.0638,9.068,9.0428,9.0428,65888.6894
2008-04-02 11:20:00,21.54,21.54,21.46,21.47,52603.2315978456,9.0428,9.0428,9.0092,9.0134,52603.2316
2008-04-02 11:30:00,21.48,21.48,21.43,21.44,78815.08078994612,9.0176,9.0176,8.9966,9.0008,78815.0808
2008-04-02 11:40:00,21.44,21.44,21.39,21.42,97666.06822262116,9.0008,9.0008,8.9798,8.9924,97666.0682
2008-04-02 11:50:00,21.42,21.42,21.36,21.39,74506.28366247755,8.9924,8.9924,8.9672,8.9798,74506.2837
2008-04-02 12:00:00,21.39,21.43,21.39,21.41,60502.69299820466,8.9798,8.9966,8.9798,8.9882,60502.693
2008-04-02 12:10:00,21.41,21.41,21.37,21.39,55296.22980251346,8.9882,8.9882,8.9714,8.9798,55296.2298
2008-04-02 12:20:00,21.39,21.39,21.35,21.37,59425.49371633752,8.9798,8.9798,8.963,8.9714,59425.4937
2008-04-02 12:30:00,21.37,21.37,21.32,21.35,76122.08258527826,8.9714,8.9714,8.9504,8.963,76122.0826
2008-04-02 12:40:00,21.36,21.37,21.32,21.32,44524.236983842005,8.9672,8.9714,8.9504,8.9504,44524.237
2008-04-02 12:50:00,21.32,21.32,21.28,21.29,43087.97127468581,8.9504,8.9504,8.9336,8.9378,43087.9713
2008-04-02 13:00:00,21.29,21.32,21.25,21.25,35188.509874326744,8.9378,8.9504,8.921,8.921,35188.5099
2008-04-02 13:10:00,21.24,21.26,21.19,21.25,52782.76481149012,8.9168,8.9252,8.8959,8.921,52782.7648
2008-04-02 13:20:00,21.25,21.28,21.23,21.27,47576.30161579892,8.921,8.9336,8.9127,8.9294,47576.3016
2008-04-02 13:30:00,21.27,21.28,21.24,21.27,36624.77558348294,8.9294,8.9336,8.9168,8.9294,36624.7756
2008-04-02 13:40:00,21.27,21.32,21.26,21.28,50807.89946140035,8.9294,8.9504,8.9252,8.9336,50807.8995
2008-04-02 13:50:00,21.3,21.31,21.23,21.23,67684.02154398563,8.942,8.9462,8.9127,8.9127,67684.0215
2008-04-02 14:00:00,21.23,21.26,21.2,21.23,99102.33393177736,8.9127,8.9252,8.9001,8.9127,99102.3339
2008-04-02 14:10:00,21.23,21.26,21.23,21.24,77199.28186714542,8.9127,8.9252,8.9127,8.9168,77199.2819
2008-04-02 14:20:00,21.25,21.25,21.18,21.18,59964.093357271086,8.921,8.921,8.8917,8.8917,59964.0934
2008-04-02 14:30:00,21.18,21.19,21.11,21.16,100000.0,8.8917,8.8959,8.8623,8.8833,100000.0
2008-04-02 14:40:00,21.15,21.17,21.13,21.15,60502.69299820466,8.8791,8.8875,8.8707,8.8791,60502.693
2008-04-02 14:50:00,21.15,21.16,21.13,21.14,94793.53680430878,8.8791,8.8833,8.8707,8.8749,94793.5368
2008-04-02 15:00:00,21.14,21.14,21.08,21.1,140215.4398563734,8.8749,8.8749,8.8497,8.8581,140215.4399
2008-04-02 15:10:00,21.11,21.14,21.11,21.14,116517.0556552962,8.8623,8.8749,8.8623,8.8749,116517.0557
2008-04-02 15:20:00,21.14,21.14,21.07,21.09,156373.4290843806,8.8749,8.8749,8.8455,8.8539,156373.4291
2008-04-02 15:30:00,21.09,21.1,21.04,21.04,215080.78994614,8.8539,8.8581,8.8329,8.8329,215080.7899
2008-04-02 15:40:00,21.04,21.06,21.0,21.03,306283.6624775583,8.8329,8.8413,8.8161,8.8287,306283.6625
2008-04-02 15:50:00,21.03,21.12,21.0,21.09,358707.3608617594,8.8287,8.8665,8.8161,8.8539,358707.3609
2008-04-03 09:30:00,21.04,21.12,20.89,20.91,22980.2513464991,8.8329,8.8665,8.7699,8.7783,22980.2513
2008-04-03 09:40:00,20.92,21.02,20.85,21.02,79533.21364452422,8.7825,8.8245,8.7531,8.8245,79533.2136
2008-04-03 09:50:00,21.03,21.03,20.94,20.98,82764.81149012566,8.8287,8.8287,8.7909,8.8077,82764.8115
2008-04-03 10:00:00,20.98,21.09,20.98,21.08,111131.05924596048,8.8077,8.8539,8.8077,8.8497,111131.0592
2008-04-03 10:10:00,21.08,21.09,21.04,21.07,68402.15439856373,8.8497,8.8539,8.8329,8.8455,68402.1544
2008-04-03 10:20:00,21.07,21.09,21.03,21.07,121364.45242369836,8.8455,8.8539,8.8287,8.8455,121364.4524
2008-04-03 10:30:00,21.08,21.09,21.04,21.05,55296.22980251346,8.8497,8.8539,8.8329,8.8371,55296.2298
2008-04-03 10:40:00,21.05,21.11,21.05,21.08,52423.69838420107,8.8371,8.8623,8.8371,8.8497,52423.6984
2008-04-03 10:50:00,21.09,21.11,21.08,21.09,70197.48653500897,8.8539,8.8623,8.8497,8.8539,70197.4865
2008-04-03 11:00:00,21.09,21.18,21.08,21.17,45421.90305206463,8.8539,8.8917,8.8497,8.8875,45421.9031
2008-04-03 11:10:00,21.18,21.21,21.17,21.21,59425.49371633752,8.8917,8.9043,8.8875,8.9043,59425.4937
2008-04-03 11:20:00,21.2,21.2,21.12,21.15,49371.63375224416,8.9001,8.9001,8.8665,8.8791,49371.6338
2008-04-03 11:30:00,21.18,21.2,21.15,21.19,22441.651705565528,8.8917,8.9001,8.8791,8.8959,22441.6517
2008-04-03 11:40:00,21.18,21.19,21.15,21.19,42908.438061041285,8.8917,8.8959,8.8791,8.8959,42908.4381
2008-04-03 11:50:00,21.19,21.25,21.18,21.23,81328.54578096946,8.8959,8.921,8.8917,8.9127,81328.5458
2008-04-03 12:00:00,21.23,21.26,21.2,21.24,45242.3698384201,8.9127,8.9252,8.9001,8.9168,45242.3698
2008-04-03 12:10:00,21.24,21.26,21.2,21.24,43985.637342908434,8.9168,8.9252,8.9001,8.9168,43985.6373
2008-04-03 12:20:00,21.24,21.24,21.19,21.2,34649.91023339317,8.9168,8.9168,8.8959,8.9001,34649.9102
2008-04-03 12:30:00,21.2,21.2,21.15,21.17,83842.0107719928,8.9001,8.9001,8.8791,8.8875,83842.0108
2008-04-03 12:40:00,21.17,21.18,21.15,21.17,68043.08797127468,8.8875,8.8917,8.8791,8.8875,68043.088
2008-04-03 12:50:00,21.17,21.18,21.13,21.17,67863.55475763015,8.8875,8.8917,8.8707,8.8875,67863.5548
2008-04-03 13:00:00,21.17,21.17,21.13,21.13,27109.515260323155,8.8875,8.8875,8.8707,8.8707,27109.5153
2008-04-03 13:10:00,21.14,21.17,21.14,21.16,38958.70736086175,8.8749,8.8875,8.8749,8.8833,38958.7074
2008-04-03 13:20:00,21.16,21.16,21.14,21.15,45242.3698384201,8.8833,8.8833,8.8749,8.8791,45242.3698
2008-04-03 13:30:00,21.15,21.15,21.12,21.12,34829.443447037695,8.8791,8.8791,8.8665,8.8665,34829.4434
2008-04-03 13:40:00,21.12,21.12,21.08,21.11,29084.38061041292,8.8665,8.8665,8.8497,8.8623,29084.3806
2008-04-03 13:50:00,21.11,21.11,21.07,21.07,42190.30520646319,8.8623,8.8623,8.8455,8.8455,42190.3052
2008-04-03 14:00:00,21.07,21.09,21.04,21.05,110233.39317773786,8.8455,8.8539,8.8329,8.8371,110233.3932
2008-04-03 14:10:00,21.05,21.06,20.98,20.98,85457.80969479353,8.8371,8.8413,8.8077,8.8077,85457.8097
2008-04-03 14:20:00,20.98,20.99,20.97,20.97,69658.88689407539,8.8077,8.8119,8.8035,8.8035,69658.8869
2008-04-03 14:30:00,20.97,20.99,20.94,20.95,144165.17055655294,8.8035,8.8119,8.7909,8.7951,144165.1706
2008-04-03 14:40:00,20.95,21.03,20.95,21.0,57630.16157989227,8.7951,8.8287,8.7951,8.8161,57630.1616
2008-04-03 14:50:00,21.0,21.06,21.0,21.06,78456.01436265708,8.8161,8.8413,8.8161,8.8413,78456.0144
2008-04-03 15:00:00,21.05,21.07,21.04,21.04,49371.63375224416,8.8371,8.8455,8.8329,8.8329,49371.6338
2008-04-03 15:10:00,21.04,21.09,21.0,21.0,81508.07899461398,8.8329,8.8539,8.8161,8.8161,81508.079
2008-04-03 15:20:00,21.0,21.13,20.97,20.98,110951.52603231596,8.8161,8.8707,8.8035,8.8077,110951.526
2008-04-03 15:30:00,20.98,20.99,20.96,20.99,90664.27289048472,8.8077,8.8119,8.7993,8.8119,90664.2729
2008-04-03 15:40:00,20.99,20.99,20.94,20.96,146678.63554757627,8.8119,8.8119,8.7909,8.7993,146678.6355
2008-04-03 15:50:00,20.96,20.99,20.94,20.98,120287.2531418312,8.7993,8.8119,8.7909,8.8077,120287.2531
2008-04-04 09:30:00,21.12,21.13,20.99,21.03,37881.50807899461,8.8665,8.8707,8.8119,8.8287,37881.5081
2008-04-04 09:40:00,21.03,21.13,21.03,21.1,63554.75763016157,8.8287,8.8707,8.8287,8.8581,63554.7576
2008-04-04 09:50:00,21.09,21.22,21.07,21.2,88330.34111310591,8.8539,8.9085,8.8455,8.9001,88330.3411
2008-04-04 10:00:00,21.2,21.23,21.14,21.14,58168.76122082584,8.9001,8.9127,8.8749,8.8749,58168.7612
2008-04-04 10:10:00,21.15,21.19,21.08,21.1,88150.80789946139,8.8791,8.8959,8.8497,8.8581,88150.8079
2008-04-04 10:20:00,21.11,21.17,21.1,21.17,58707.360861759415,8.8623,8.8875,8.8581,8.8875,58707.3609
2008-04-04 10:30:00,21.18,21.18,21.08,21.11,87791.74147217233,8.8917,8.8917,8.8497,8.8623,87791.7415
2008-04-04 10:40:00,21.12,21.18,21.11,21.14,29084.38061041292,8.8665,8.8917,8.8623,8.8749,29084.3806
2008-04-04 10:50:00,21.14,21.17,21.11,21.12,25493.71633752244,8.8749,8.8875,8.8623,8.8665,25493.7163
2008-04-04 11:00:00,21.12,21.17,21.12,21.17,21364.45242369838,8.8665,8.8875,8.8665,8.8875,21364.4524
2008-04-04 11:10:00,21.17,21.17,21.09,21.09,29263.913824057447,8.8875,8.8875,8.8539,8.8539,29263.9138
2008-04-04 11:20:00,21.09,21.12,21.09,21.12,41472.17235188509,8.8539,8.8665,8.8539,8.8665,41472.1724
2008-04-04 11:30:00,21.11,21.13,21.08,21.1,31238.779174147214,8.8623,8.8707,8.8497,8.8581,31238.7792
2008-04-04 11:40:00,21.11,21.11,21.05,21.09,53680.43087971274,8.8623,8.8623,8.8371,8.8539,53680.4309
2008-04-04 11:50:00,21.09,21.11,21.08,21.09,27289.04847396768,8.8539,8.8623,8.8497,8.8539,27289.0485
2008-04-04 12:00:00,21.09,21.13,21.09,21.13,38061.04129263913,8.8539,8.8707,8.8539,8.8707,38061.0413
2008-04-04 12:10:00,21.13,21.15,21.1,21.12,115080.78994614002,8.8707,8.8791,8.8581,8.8665,115080.7899
2008-04-04 12:20:00,21.12,21.12,21.1,21.11,49012.56732495511,8.8665,8.8665,8.8581,8.8623,49012.5673
2008-04-04 12:30:00,21.11,21.17,21.09,21.17,43447.037701974856,8.8623,8.8875,8.8539,8.8875,43447.0377
2008-04-04 12:40:00,21.16,21.22,21.13,21.2,104667.8635547576,8.8833,8.9085,8.8707,8.9001,104667.8636
2008-04-04 12:50:00,21.19,21.23,21.15,21.23,38779.17414721723,8.8959,8.9127,8.8791,8.9127,38779.1741
2008-04-04 13:00:00,21.23,21.24,21.22,21.23,21903.05206463196,8.9127,8.9168,8.9085,8.9127,21903.0521
2008-04-04 13:10:00,21.22,21.25,21.22,21.24,27648.11490125673,8.9085,8.921,8.9085,8.9168,27648.1149
2008-04-04 13:20:00,21.25,21.27,21.24,21.27,22441.651705565528,8.921,8.9294,8.9168,8.9294,22441.6517
2008-04-04 13:30:00,21.27,21.31,21.26,21.31,26929.98204667864,8.9294,8.9462,8.9252,8.9462,26929.982
2008-04-04 13:40:00,21.31,21.32,21.3,21.31,29084.38061041292,8.9462,8.9504,8.942,8.9462,29084.3806
2008-04-04 13:50:00,21.3,21.3,21.23,21.24,24955.116696588862,8.942,8.942,8.9127,8.9168,24955.1167
2008-04-04 14:00:00,21.24,21.26,21.21,21.23,85278.276481149,8.9168,8.9252,8.9043,8.9127,85278.2765
2008-04-04 14:10:00,21.22,21.24,21.16,21.18,80610.41292639136,8.9085,8.9168,8.8833,8.8917,80610.4129
2008-04-04 14:20:00,21.19,21.2,21.17,21.19,38061.04129263913,8.8959,8.9001,8.8875,8.8959,38061.0413
2008-04-04 14:30:00,21.19,21.26,21.18,21.25,242728.9048473968,8.8959,8.9252,8.8917,8.921,242728.9048
2008-04-04 14:40:00,21.25,21.27,21.25,21.26,16696.58886894075,8.921,8.9294,8.921,8.9252,16696.5889
2008-04-04 14:50:00,21.26,21.29,21.26,21.27,45062.83662477558,8.9252,8.9378,8.9252,8.9294,45062.8366
2008-04-04 15:00:00,21.27,21.29,21.23,21.25,35727.10951526032,8.9294,8.9378,8.9127,8.921,35727.1095
2008-04-04 15:10:00,21.25,21.26,21.21,21.23,84919.21005385995,8.921,8.9252,8.9043,8.9127,84919.2101
2008-04-04 15:20:00,21.23,21.27,21.22,21.26,77378.81508078994,8.9127,8.9294,8.9085,8.9252,77378.8151
2008-04-04 15:30:00,21.25,21.29,21.23,21.25,253141.83123877912,8.921,8.9378,8.9127,8.921,253141.8312
2008-04-04 15:40:00,21.25,21.29,21.24,21.28,198204.6678635548,8.921,8.9378,8.9168,8.9336,198204.6679
2008-04-04 15:50:00,21.28,21.29,21.24,21.29,249910.2333931777,8.9336,8.9378,8.9168,8.9378,249910.2334
2008-04-07 09:30:00,21.37,21.37,21.19,21.21,30161.579892280068,8.9714,8.9714,8.8959,8.9043,30161.5799
2008-04-07 09:40:00,21.21,21.21,21.09,21.14,73788.15080789945,8.9043,8.9043,8.8539,8.8749,73788.1508
2008-04-07 09:50:00,21.14,21.17,21.1,21.16,59784.56014362656,8.8749,8.8875,8.8581,8.8833,59784.5601
2008-04-07 10:00:00,21.17,21.19,21.1,21.1,28904.8473967684,8.8875,8.8959,8.8581,8.8581,28904.8474
2008-04-07 10:10:00,21.1,21.15,21.09,21.12,47755.83482944344,8.8581,8.8791,8.8539,8.8665,47755.8348
2008-04-07 10:20:00,21.12,21.14,20.98,20.98,109515.26032315976,8.8665,8.8749,8.8077,8.8077,109515.2603
2008-04-07 10:30:00,20.99,21.03,20.98,21.02,67684.02154398563,8.8119,8.8287,8.8077,8.8245,67684.0215
2008-04-07 10:40:00,21.02,21.04,21.02,21.03,35188.509874326744,8.8245,8.8329,8.8245,8.8287,35188.5099
2008-04-07 10:50:00,21.03,21.1,21.03,21.09,16876.122082585276,8.8287,8.8581,8.8287,8.8539,16876.1221
2008-04-07 11:00:00,21.08,21.1,21.02,21.03,17773.788150807897,8.8497,8.8581,8.8245,8.8287,17773.7882
2008-04-07 11:10:00,21.02,21.07,21.02,21.05,12028.725314183122,8.8245,8.8455,8.8245,8.8371,12028.7253
2008-04-07 11:20:00,21.07,21.08,21.05,21.07,15260.323159784555,8.8455,8.8497,8.8371,8.8455,15260.3232
2008-04-07 11:30:00,21.08,21.1,21.07,21.1,23877.91741472172,8.8497,8.8581,8.8455,8.8581,23877.9174
2008-04-07 11:40:00,21.11,21.15,21.1,21.11,45421.90305206463,8.8623,8.8791,8.8581,8.8623,45421.9031
2008-04-07 11:50:00,21.11,21.14,21.09,21.1,17953.321364452422,8.8623,8.8749,8.8539,8.8581,17953.3214
2008-04-07 12:00:00,21.11,21.12,21.08,21.11,30341.1131059246,8.8623,8.8665,8.8497,8.8623,30341.1131
2008-04-07 12:10:00,21.12,21.12,21.09,21.1,25852.782764811487,8.8665,8.8665,8.8539,8.8581,25852.7828
2008-04-07 12:20:00,21.1,21.11,21.09,21.11,25493.71633752244,8.8581,8.8623,8.8539,8.8623,25493.7163
2008-04-07 12:30:00,21.11,21.12,21.07,21.12,35547.576301615794,8.8623,8.8665,8.8455,8.8665,35547.5763
2008-04-07 12:40:00,21.12,21.15,21.12,21.14,28007.181328545776,8.8665,8.8791,8.8665,8.8749,28007.1813
2008-04-07 12:50:00,21.14,21.15,21.12,21.15,25673.24955116696,8.8749,8.8791,8.8665,8.8791,25673.2496
2008-04-07 13:00:00,21.14,21.15,21.12,21.13,17055.6552962298,8.8749,8.8791,8.8665,8.8707,17055.6553
2008-04-07 13:10:00,21.13,21.14,21.12,21.14,26570.915619389583,8.8707,8.8749,8.8665,8.8749,26570.9156
2008-04-07 13:20:00,21.14,21.15,21.13,21.14,29084.38061041292,8.8749,8.8791,8.8707,8.8749,29084.3806
2008-04-07 13:30:00,21.14,21.17,21.14,21.15,38240.57450628366,8.8749,8.8875,8.8749,8.8791,38240.5745
2008-04-07 13:40:00,21.15,21.17,21.13,21.16,87791.74147217233,8.8791,8.8875,8.8707,8.8833,87791.7415
2008-04-07 13:50:00,21.15,21.16,21.13,21.15,41472.17235188509,8.8791,8.8833,8.8707,8.8791,41472.1724
2008-04-07 14:00:00,21.15,21.15,21.12,21.14,63195.69120287252,8.8791,8.8791,8.8665,8.8749,63195.6912
2008-04-07 14:10:00,21.15,21.17,21.13,21.13,36086.175942549366,8.8791,8.8875,8.8707,8.8707,36086.1759
2008-04-07 14:20:00,21.13,21.14,21.12,21.12,63913.82405745062,8.8707,8.8749,8.8665,8.8665,63913.8241
2008-04-07 14:30:00,21.12,21.14,21.08,21.1,74326.75044883302,8.8665,8.8749,8.8497,8.8581,74326.7504
2008-04-07 14:40:00,21.1,21.1,21.06,21.09,98204.66786355474,8.8581,8.8581,8.8413,8.8539,98204.6679
2008-04-07 14:50:00,21.09,21.11,21.05,21.05,55655.29622980251,8.8539,8.8623,8.8371,8.8371,55655.2962
2008-04-07 15:00:00,21.04,21.04,20.99,21.0,83662.47755834828,8.8329,8.8329,8.8119,8.8161,83662.4776
2008-04-07 15:10:00,21.0,21.04,20.99,21.04,23159.784560143624,8.8161,8.8329,8.8119,8.8329,23159.7846
2008-04-07 15:20:00,21.04,21.05,21.02,21.05,21184.919210053857,8.8329,8.8371,8.8245,8.8371,21184.9192
2008-04-07 15:30:00,21.05,21.05,20.97,20.98,79533.21364452422,8.8371,8.8371,8.8035,8.8077,79533.2136
2008-04-07 15:40:00,20.98,21.01,20.97,21.01,53141.83123877917,8.8077,8.8203,8.8035,8.8203,53141.8312
2008-04-07 15:50:00,21.0,21.03,20.97,20.98,107899.46140035904,8.8161,8.8287,8.8035,8.8077,107899.4614
2008-04-08 09:30:00,21.06,21.06,20.89,20.92,41472.17235188509,8.8413,8.8413,8.7699,8.7825,41472.1724
2008-04-08 09:40:00,20.92,20.92,20.88,20.91,22082.58527827648,8.7825,8.7825,8.7657,8.7783,22082.5853
2008-04-08 09:50:00,20.91,20.94,20.89,20.89,19030.520646319565,8.7783,8.7909,8.7699,8.7699,19030.5206
2008-04-08 10:00:00,20.89,20.92,20.86,20.87,17414.721723518847,8.7699,8.7825,8.7573,8.7615,17414.7217
2008-04-08 10:10:00,20.88,20.93,20.88,20.9,31059.24596050269,8.7657,8.7867,8.7657,8.7741,31059.246
2008-04-08 10:20:00,20.91,20.95,20.88,20.89,16696.58886894075,8.7783,8.7951,8.7657,8.7699,16696.5889
2008-04-08 10:30:00,20.89,20.95,20.89,20.94,49012.56732495511,8.7699,8.7951,8.7699,8.7909,49012.5673
2008-04-08 10:40:00,20.94,21.0,20.93,20.98,46678.6355475763,8.7909,8.8161,8.7867,8.8077,46678.6355
2008-04-08 10:50:00,20.98,21.04,20.98,21.03,25852.782764811487,8.8077,8.8329,8.8077,8.8287,25852.7828
2008-04-08 11:00:00,21.03,21.03,21.0,21.02,22800.71813285457,8.8287,8.8287,8.8161,8.8245,22800.7181
2008-04-08 11:10:00,21.02,21.07,21.02,21.06,102333.9317773788,8.8245,8.8455,8.8245,8.8413,102333.9318
2008-04-08 11:20:00,21.05,21.07,21.04,21.05,136983.84201077197,8.8371,8.8455,8.8329,8.8371,136983.842
2008-04-08 11:30:00,21.05,21.09,21.05,21.07,165888.68940754037,8.8371,8.8539,8.8371,8.8455,165888.6894
2008-04-08 11:40:00,21.07,21.08,21.03,21.04,60323.159784560135,8.8455,8.8497,8.8287,8.8329,60323.1598
2008-04-08 11:50:00,21.03,21.08,21.03,21.07,64452.42369838419,8.8287,8.8497,8.8287,8.8455,64452.4237
2008-04-08 12:00:00,21.07,21.09,21.07,21.09,77199.28186714542,8.8455,8.8539,8.8455,8.8539,77199.2819
2008-04-08 12:10:00,21.09,21.09,21.05,21.05,40394.97307001795,8.8539,8.8539,8.8371,8.8371,40394.9731
2008-04-08 12:20:00,21.06,21.06,21.03,21.03,204667.8635547576,8.8413,8.8413,8.8287,8.8287,204667.8636
2008-04-08 12:30:00,21.03,21.04,21.02,21.02,5745.062836624775,8.8287,8.8329,8.8245,8.8245,5745.0628
2008-04-08 12:40:00,21.03,21.03,20.98,21.0,61579.89228007181,8.8287,8.8287,8.8077,8.8161,61579.8923
2008-04-08 12:50:00,20.99,21.02,20.98,20.99,30341.1131059246,8.8119,8.8245,8.8077,8.8119,30341.1131
2008-04-08 13:00:00,20.98,21.0,20.97,20.97,15798.92280071813,8.8077,8.8161,8.8035,8.8035,15798.9228
2008-04-08 13:10:00,20.97,21.0,20.97,20.98,60323.159784560135,8.8035,8.8161,8.8035,8.8077,60323.1598
2008-04-08 13:20:00,20.98,20.98,20.94,20.94,14901.256732495507,8.8077,8.8077,8.7909,8.7909,14901.2567
2008-04-08 13:30:00,20.95,20.98,20.94,20.98,15439.856373429082,8.7951,8.8077,8.7909,8.8077,15439.8564
2008-04-08 13:40:00,20.98,20.99,20.95,20.97,13105.924596050269,8.8077,8.8119,8.7951,8.8035,13105.9246
2008-04-08 13:50:00,20.96,20.96,20.94,20.95,27468.581687612204,8.7993,8.7993,8.7909,8.7951,27468.5817
2008-04-08 14:00:00,20.94,20.95,20.92,20.94,91202.8725314183,8.7909,8.7951,8.7825,8.7909,91202.8725
2008-04-08 14:10:00,20.94,20.94,20.94,20.94,28007.181328545776,8.7909,8.7909,8.7909,8.7909,28007.1813
2008-04-08 14:20:00,20.94,20.95,20.92,20.95,81687.61220825852,8.7909,8.7951,8.7825,8.7951,81687.6122
2008-04-08 14:30:00,20.95,20.97,20.93,20.93,120466.78635547576,8.7951,8.8035,8.7867,8.7867,120466.7864
2008-04-08 14:40:00,20.93,20.93,20.87,20.88,171274.6858168761,8.7867,8.7867,8.7615,8.7657,171274.6858
2008-04-08 14:50:00,20.88,20.9,20.83,20.84,217414.72172351883,8.7657,8.7741,8.7447,8.7489,217414.7217
2008-04-08 15:00:00,20.84,20.84,20.77,20.78,104129.26391382403,8.7489,8.7489,8.7195,8.7237,104129.2639
2008-04-08 15:10:00,20.78,20.78,20.74,20.75,114721.72351885097,8.7237,8.7237,8.7069,8.7111,114721.7235
2008-04-08 15:20:00,20.75,20.75,20.7,20.71,90664.27289048472,8.7111,8.7111,8.6901,8.6943,90664.2729
2008-04-08 15:30:00,20.72,20.73,20.68,20.69,255116.6965888689,8.6985,8.7027,8.6818,8.686,255116.6966
2008-04-08 15:40:00,20.68,20.78,20.65,20.66,378456.014362657,8.6818,8.7237,8.6692,8.6734,378456.0144
2008-04-08 15:50:00,20.66,20.68,20.65,20.66,247576.30161579887,8.6734,8.6818,8.6692,8.6734,247576.3016
2008-04-09 09:30:00,20.69,20.83,20.64,20.73,65888.68940754038,8.686,8.7447,8.665,8.7027,65888.6894
2008-04-09 09:40:00,20.74,20.75,20.65,20.66,23877.91741472172,8.7069,8.7111,8.6692,8.6734,23877.9174
2008-04-09 09:50:00,20.66,20.73,20.63,20.64,44344.70377019748,8.6734,8.7027,8.6608,8.665,44344.7038
2008-04-09 10:00:00,20.63,20.64,20.6,20.61,35727.10951526032,8.6608,8.665,8.6482,8.6524,35727.1095
2008-04-09 10:10:00,20.61,20.64,20.6,20.63,34829.443447037695,8.6524,8.665,8.6482,8.6608,34829.4434
2008-04-09 10:20:00,20.63,20.64,20.6,20.61,29802.51346499101,8.6608,8.665,8.6482,8.6524,29802.5135
2008-04-09 10:30:00,20.61,20.61,20.5,20.5,43087.97127468581,8.6524,8.6524,8.6062,8.6062,43087.9713
2008-04-09 10:40:00,20.51,20.52,20.49,20.5,43626.57091561938,8.6104,8.6146,8.602,8.6062,43626.5709
2008-04-09 10:50:00,20.5,20.51,20.44,20.47,54398.56373429084,8.6062,8.6104,8.581,8.5936,54398.5637
2008-04-09 11:00:00,20.46,20.49,20.44,20.45,58527.82764811489,8.5894,8.602,8.581,8.5852,58527.8276
2008-04-09 11:10:00,20.43,20.45,20.4,20.4,50448.8330341113,8.5768,8.5852,8.5642,8.5642,50448.833
2008-04-09 11:20:00,20.4,20.43,20.36,20.4,82405.7450628366,8.5642,8.5768,8.5474,8.5642,82405.7451
2008-04-09 11:30:00,20.4,20.43,20.36,20.37,58168.76122082584,8.5642,8.5768,8.5474,8.5516,58168.7612
2008-04-09 11:40:00,20.35,20.39,20.35,20.38,23518.85098743267,8.5432,8.56,8.5432,8.5558,23518.851
2008-04-09 11:50:00,20.37,20.39,20.36,20.38,26032.31597845601,8.5516,8.56,8.5474,8.5558,26032.316
2008-04-09 12:00:00,20.38,20.45,20.36,20.42,57630.16157989227,8.5558,8.5852,8.5474,8.5726,57630.1616
2008-04-09 12:10:00,20.42,20.43,20.39,20.4,29263.913824057447,8.5726,8.5768,8.56,8.5642,29263.9138
2008-04-09 12:20:00,20.4,20.42,20.38,20.39,21543.985637342907,8.5642,8.5726,8.5558,8.56,21543.9856
2008-04-09 12:30:00,20.39,20.43,20.38,20.42,33213.64452423698,8.56,8.5768,8.5558,8.5726,33213.6445
2008-04-09 12:40:00,20.41,20.43,20.35,20.38,19210.05385996409,8.5684,8.5768,8.5432,8.5558,19210.0539
2008-04-09 12:50:00,20.36,20.38,20.36,20.36,25493.71633752244,8.5474,8.5558,8.5474,8.5474,25493.7163
2008-04-09 13:00:00,20.36,20.39,20.35,20.37,38240.57450628366,8.5474,8.56,8.5432,8.5516,38240.5745
2008-04-09 13:10:00,20.36,20.4,20.36,20.38,13105.924596050269,8.5474,8.5642,8.5474,8.5558,13105.9246
2008-04-09 13:20:00,20.38,20.38,20.35,20.36,15619.389587073609,8.5558,8.5558,8.5432,8.5474,15619.3896
2008-04-09 13:30:00,20.35,20.39,20.35,20.39,18850.987432675043,8.5432,8.56,8.5432,8.56,18850.9874
2008-04-09 13:40:00,20.39,20.39,20.34,20.36,36983.84201077199,8.56,8.56,8.539,8.5474,36983.842
2008-04-09 13:50:00,20.35,20.36,20.33,20.35,46858.16876122082,8.5432,8.5474,8.5348,8.5432,46858.1688
2008-04-09 14:00:00,20.34,20.37,20.34,20.34,110053.85996409334,8.539,8.5516,8.539,8.539,110053.86
2008-04-09 14:10:00,20.34,20.36,20.32,20.34,138779.1741472172,8.539,8.5474,8.5306,8.539,138779.1741
2008-04-09 14:20:00,20.33,20.35,20.29,20.32,63016.157989228,8.5348,8.5432,8.518,8.5306,63016.158
2008-04-09 14:30:00,20.32,20.34,20.29,20.29,93716.33752244164,8.5306,8.539,8.518,8.518,93716.3375
2008-04-09 14:40:00,20.29,20.32,20.29,20.29,42010.77199281866,8.518,8.5306,8.518,8.518,42010.772
2008-04-09 14:50:00,20.28,20.34,20.27,20.31,67863.55475763015,8.5138,8.539,8.5096,8.5264,67863.5548
2008-04-09 15:00:00,20.31,20.33,20.29,20.3,83662.47755834828,8.5264,8.5348,8.518,8.5222,83662.4776
2008-04-09 15:10:00,20.3,20.3,20.26,20.3,124596.0502692998,8.5222,8.5222,8.5054,8.5222,124596.0503
2008-04-09 15:20:00,20.29,20.31,20.23,20.26,115080.78994614002,8.518,8.5264,8.4928,8.5054,115080.7899
2008-04-09 15:30:00,20.26,20.29,20.25,20.27,126750.4488330341,8.5054,8.518,8.5012,8.5096,126750.4488
2008-04-09 15:40:00,20.27,20.31,20.27,20.3,115798.92280071812,8.5096,8.5264,8.5096,8.5222,115798.9228
2008-04-09 15:50:00,20.3,20.34,20.29,20.3,200538.5996409336,8.5222,8.539,8.518,8.5222,200538.5996
2008-04-10 09:30:00,20.31,20.41,20.02,20.07,129443.44703770196,8.5264,8.5684,8.4047,8.4257,129443.447
2008-04-10 09:40:00,20.06,20.07,19.96,20.02,88868.94075403949,8.4215,8.4257,8.3795,8.4047,88868.9408
2008-04-10 09:50:00,20.03,20.03,19.97,20.0,86714.54219030519,8.4089,8.4089,8.3837,8.3963,86714.5422
2008-04-10 10:00:00,19.99,20.08,19.96,20.06,100359.06642728904,8.3921,8.4299,8.3795,8.4215,100359.0664
2008-04-10 10:10:00,20.06,20.11,20.06,20.07,64452.42369838419,8.4215,8.4425,8.4215,8.4257,64452.4237
2008-04-10 10:20:00,20.07,20.13,20.07,20.13,100000.0,8.4257,8.4509,8.4257,8.4509,100000.0
2008-04-10 10:30:00,20.13,20.14,20.03,20.03,69479.35368043087,8.4509,8.4551,8.4089,8.4089,69479.3537
2008-04-10 10:40:00,20.04,20.07,20.02,20.07,70017.95332136445,8.4131,8.4257,8.4047,8.4257,70017.9533
2008-04-10 10:50:00,20.08,20.12,20.07,20.1,83123.8779174147,8.4299,8.4467,8.4257,8.4383,83123.8779
2008-04-10 11:00:00,20.09,20.11,20.05,20.06,35547.576301615794,8.4341,8.4425,8.4173,8.4215,35547.5763
2008-04-10 11:10:00,20.06,20.09,20.05,20.07,74147.2172351885,8.4215,8.4341,8.4173,8.4257,74147.2172
2008-04-10 11:20:00,20.08,20.12,20.08,20.11,62298.0251346499,8.4299,8.4467,8.4299,8.4425,62298.0251
2008-04-10 11:30:00,20.1,20.11,20.09,20.09,32495.51166965888,8.4383,8.4425,8.4341,8.4341,32495.5117
2008-04-10 11:40:00,20.1,20.12,20.09,20.11,67684.02154398563,8.4383,8.4467,8.4341,8.4425,67684.0215
2008-04-10 11:50:00,20.11,20.16,20.11,20.15,54757.63016157989,8.4425,8.4634,8.4425,8.4593,54757.6302
2008-04-10 12:00:00,20.15,20.16,20.12,20.13,49551.16696588868,8.4593,8.4634,8.4467,8.4509,49551.167
2008-04-10 12:10:00,20.12,20.15,20.12,20.15,47217.23518850987,8.4467,8.4593,8.4467,8.4593,47217.2352
2008-04-10 12:20:00,20.15,20.17,20.14,20.16,41113.10592459604,8.4593,8.4676,8.4551,8.4634,41113.1059
2008-04-10 12:30:00,20.17,20.17,20.07,20.09,70017.95332136445,8.4676,8.4676,8.4257,8.4341,70017.9533
2008-04-10 12:40:00,20.09,20.1,20.01,20.01,71633.75224416515,8.4341,8.4383,8.4005,8.4005,71633.7522
2008-04-10 12:50:00,20.01,20.01,19.99,20.0,82585.27827648114,8.4005,8.4005,8.3921,8.3963,82585.2783
2008-04-10 13:00:00,20.0,20.02,20.0,20.02,68222.6211849192,8.3963,8.4047,8.3963,8.4047,68222.6212
2008-04-10 13:10:00,20.01,20.04,20.01,20.02,35727.10951526032,8.4005,8.4131,8.4005,8.4047,35727.1095
2008-04-10 13:20:00,20.02,20.04,20.01,20.02,41292.63913824057,8.4047,8.4131,8.4005,8.4047,41292.6391
2008-04-10 13:30:00,20.02,20.06,20.02,20.06,66247.75583482944,8.4047,8.4215,8.4047,8.4215,66247.7558
2008-04-10 13:40:00,20.06,20.12,20.03,20.12,59964.093357271086,8.4215,8.4467,8.4089,8.4467,59964.0934
2008-04-10 13:50:00,20.12,20.17,20.11,20.15,67324.95511669658,8.4467,8.4676,8.4425,8.4593,67324.9551
2008-04-10 14:00:00,20.15,20.2,20.15,20.2,99281.86714542189,8.4593,8.4802,8.4593,8.4802,99281.8671
2008-04-10 14:10:00,20.2,20.21,20.15,20.16,79533.21364452422,8.4802,8.4844,8.4593,8.4634,79533.2136
2008-04-10 14:20:00,20.16,20.17,20.08,20.09,61759.42549371633,8.4634,8.4676,8.4299,8.4341,61759.4255
2008-04-10 14:30:00,20.08,20.08,20.04,20.05,105385.99640933573,8.4299,8.4299,8.4131,8.4173,105385.9964
2008-04-10 14:40:00,20.05,20.08,20.05,20.08,65888.68940754038,8.4173,8.4299,8.4173,8.4299,65888.6894
2008-04-10 14:50:00,20.08,20.1,20.07,20.09,34470.37701974865,8.4299,8.4383,8.4257,8.4341,34470.377
2008-04-10 15:00:00,20.1,20.1,20.08,20.09,55475.76301615798,8.4383,8.4383,8.4299,8.4341,55475.763
2008-04-10 15:10:00,20.09,20.09,20.04,20.05,69658.88689407539,8.4341,8.4341,8.4131,8.4173,69658.8869
2008-04-10 15:20:00,20.06,20.11,20.05,20.11,73070.01795332135,8.4215,8.4425,8.4173,8.4425,73070.018
2008-04-10 15:30:00,20.11,20.11,20.05,20.07,199640.93357271093,8.4425,8.4425,8.4173,8.4257,199640.9336
2008-04-10 15:40:00,20.07,20.11,20.06,20.1,240394.9730700179,8.4257,8.4425,8.4215,8.4383,240394.9731
2008-04-10 15:50:00,20.11,20.12,20.07,20.11,171633.75224416514,8.4425,8.4467,8.4257,8.4425,171633.7522
2008-04-11 09:30:00,19.91,20.04,19.88,19.89,128366.2477558348,8.3585,8.4131,8.3459,8.3501,128366.2478
2008-04-11 09:40:00,19.89,19.89,19.83,19.87,95870.73608617592,8.3501,8.3501,8.3249,8.3417,95870.7361
2008-04-11 09:50:00,19.86,19.87,19.82,19.85,72531.41831238777,8.3375,8.3417,8.3207,8.3333,72531.4183
2008-04-11 10:00:00,19.85,19.86,19.78,19.83,74506.28366247755,8.3333,8.3375,8.3039,8.3249,74506.2837
2008-04-11 10:10:00,19.83,19.84,19.82,19.83,134829.4434470377,8.3249,8.3291,8.3207,8.3249,134829.4434
2008-04-11 10:20:00,19.83,19.84,19.81,19.82,24596.050269299816,8.3249,8.3291,8.3165,8.3207,24596.0503
2008-04-11 10:30:00,19.83,19.88,19.82,19.87,33752.24416517055,8.3249,8.3459,8.3207,8.3417,33752.2442
2008-04-11 10:40:00,19.87,19.89,19.85,19.88,50987.43267504488,8.3417,8.3501,8.3333,8.3459,50987.4327
2008-04-11 10:50:00,19.88,19.89,19.86,19.86,64811.49012567324,8.3459,8.3501,8.3375,8.3375,64811.4901
2008-04-11 11:00:00,19.86,19.9,19.84,19.89,260861.75942549368,8.3375,8.3543,8.3291,8.3501,260861.7594
2008-04-11 11:10:00,19.89,19.9,19.84,19.86,54757.63016157989,8.3501,8.3543,8.3291,8.3375,54757.6302
2008-04-11 11:20:00,19.86,19.88,19.83,19.85,86535.00897666067,8.3375,8.3459,8.3249,8.3333,86535.009
2008-04-11 11:30:00,19.84,19.84,19.82,19.83,15798.92280071813,8.3291,8.3291,8.3207,8.3249,15798.9228
2008-04-11 11:40:00,19.83,19.84,19.82,19.83,32315.97845601436,8.3249,8.3291,8.3207,8.3249,32315.9785
2008-04-11 11:50:00,19.83,19.83,19.81,19.82,20287.25314183124,8.3249,8.3249,8.3165,8.3207,20287.2531
2008-04-11 12:00:00,19.82,19.82,19.78,19.78,20287.25314183124,8.3207,8.3207,8.3039,8.3039,20287.2531
2008-04-11 12:10:00,19.77,19.79,19.77,19.79,17235.188509874326,8.2997,8.3081,8.2997,8.3081,17235.1885
2008-04-11 12:20:00,19.78,19.78,19.69,19.7,46140.03590664272,8.3039,8.3039,8.2661,8.2703,46140.0359
2008-04-11 12:30:00,19.7,19.7,19.67,19.68,42010.77199281866,8.2703,8.2703,8.2577,8.2619,42010.772
2008-04-11 12:40:00,19.68,19.7,19.68,19.68,51526.032315978446,8.2619,8.2703,8.2619,8.2619,51526.0323
2008-04-11 12:50:00,19.68,19.7,19.67,19.68,62836.62477558347,8.2619,8.2703,8.2577,8.2619,62836.6248
2008-04-11 13:00:00,19.68,19.69,19.68,19.69,27648.11490125673,8.2619,8.2661,8.2619,8.2661,27648.1149
2008-04-11 13:10:00,19.69,19.69,19.67,19.68,40215.43985637342,8.2661,8.2661,8.2577,8.2619,40215.4399
2008-04-11 13:20:00,19.68,19.69,19.66,19.66,56014.36265709155,8.2619,8.2661,8.2535,8.2535,56014.3627
2008-04-11 13:30:00,19.66,19.66,19.64,19.65,103052.06463195688,8.2535,8.2535,8.2451,8.2493,103052.0646
2008-04-11 13:40:00,19.64,19.69,19.64,19.68,27468.581687612204,8.2451,8.2661,8.2451,8.2619,27468.5817
2008-04-11 13:50:00,19.68,19.75,19.68,19.75,51346.49910233392,8.2619,8.2913,8.2619,8.2913,51346.4991
2008-04-11 14:00:00,19.75,19.77,19.75,19.77,26211.849192100533,8.2913,8.2997,8.2913,8.2997,26211.8492
2008-04-11 14:10:00,19.77,19.77,19.7,19.72,41113.10592459604,8.2997,8.2997,8.2703,8.2787,41113.1059
2008-04-11 14:20:00,19.72,19.72,19.7,19.71,38958.70736086175,8.2787,8.2787,8.2703,8.2745,38958.7074
2008-04-11 14:30:00,19.71,19.73,19.71,19.72,32495.51166965888,8.2745,8.2829,8.2745,8.2787,32495.5117
2008-04-11 14:40:00,19.71,19.73,19.7,19.73,25493.71633752244,8.2745,8.2829,8.2703,8.2829,25493.7163
2008-04-11 14:50:00,19.73,19.75,19.72,19.73,26211.849192100533,8.2829,8.2913,8.2787,8.2829,26211.8492
2008-04-11 15:00:00,19.73,19.73,19.68,19.68,57809.69479353679,8.2829,8.2829,8.2619,8.2619,57809.6948
2008-04-11 15:10:00,19.68,19.68,19.66,19.66,39856.37342908437,8.2619,8.2619,8.2535,8.2535,39856.3734
2008-04-11 15:20:00,19.67,19.7,19.66,19.69,59605.02692998204,8.2577,8.2703,8.2535,8.2661,59605.0269
2008-04-11 15:30:00,19.68,19.68,19.63,19.64,66786.355475763,8.2619,8.2619,8.2409,8.2451,66786.3555
2008-04-11 15:40:00,19.65,19.65,19.62,19.63,80789.9461400359,8.2493,8.2493,8.2367,8.2409,80789.9461
2008-04-11 15:50:00,19.65,19.67,19.62,19.65,238599.64093357263,8.2493,8.2577,8.2367,8.2493,238599.6409
2008-04-14 09:30:00,19.58,19.58,19.45,19.52,63913.82405745062,8.22,8.22,8.1654,8.1948,63913.8241
2008-04-14 09:40:00,19.5,19.52,19.49,19.5,60682.22621184919,8.1864,8.1948,8.1822,8.1864,60682.2262
2008-04-14 09:50:00,19.5,19.51,19.47,19.51,77199.28186714542,8.1864,8.1906,8.1738,8.1906,77199.2819
2008-04-14 10:00:00,19.51,19.51,19.47,19.48,70197.48653500897,8.1906,8.1906,8.1738,8.178,70197.4865
2008-04-14 10:10:00,19.48,19.51,19.47,19.48,81508.07899461398,8.178,8.1906,8.1738,8.178,81508.079
2008-04-14 10:20:00,19.48,19.48,19.42,19.43,33034.11131059245,8.178,8.178,8.1528,8.157,33034.1113
2008-04-14 10:30:00,19.43,19.5,19.42,19.47,35188.509874326744,8.157,8.1864,8.1528,8.1738,35188.5099
2008-04-14 10:40:00,19.47,19.49,19.43,19.43,29443.44703770197,8.1738,8.1822,8.157,8.157,29443.447
2008-04-14 10:50:00,19.42,19.43,19.34,19.36,72351.88509874325,8.1528,8.157,8.1192,8.1276,72351.8851
2008-04-14 11:00:00,19.36,19.37,19.33,19.34,67324.95511669658,8.1276,8.1318,8.115,8.1192,67324.9551
2008-04-14 11:10:00,19.33,19.34,19.18,19.18,83303.41113105923,8.115,8.1192,8.052,8.052,83303.4111
2008-04-14 11:20:00,19.19,19.19,19.13,19.13,121005.38599640931,8.0562,8.0562,8.031,8.031,121005.386
2008-04-14 11:30:00,19.13,19.15,19.11,19.12,95691.2028725314,8.031,8.0394,8.0226,8.0268,95691.2029
2008-04-14 11:40:00,19.12,19.13,19.08,19.08,66068.2226211849,8.0268,8.031,8.0101,8.0101,66068.2226
2008-04-14 11:50:00,19.09,19.09,19.04,19.07,59245.960502692986,8.0142,8.0142,7.9933,8.0059,59245.9605
2008-04-14 12:00:00,19.06,19.1,19.0,19.02,84021.54398563733,8.0017,8.0184,7.9765,7.9849,84021.544
2008-04-14 12:10:00,19.01,19.06,19.01,19.05,53680.43087971274,7.9807,8.0017,7.9807,7.9975,53680.4309
2008-04-14 12:20:00,19.05,19.07,19.04,19.07,89407.54039497305,7.9975,8.0059,7.9933,8.0059,89407.5404
2008-04-14 12:30:00,19.07,19.13,19.06,19.13,343985.6373429084,8.0059,8.031,8.0017,8.031,343985.6373
2008-04-14 12:40:00,19.13,19.23,19.13,19.22,60682.22621184919,8.031,8.073,8.031,8.0688,60682.2262
2008-04-14 12:50:00,19.23,19.29,19.18,19.19,362118.4919210053,8.073,8.0982,8.052,8.0562,362118.4919
2008-04-14 13:00:00,19.21,19.31,19.17,19.29,82046.67863554756,8.0646,8.1066,8.0478,8.0982,82046.6786
2008-04-14 13:10:00,19.3,19.34,19.29,19.34,223698.3842010772,8.1024,8.1192,8.0982,8.1192,223698.3842
2008-04-14 13:20:00,19.34,19.36,19.33,19.33,66786.355475763,8.1192,8.1276,8.115,8.115,66786.3555
2008-04-14 13:30:00,19.33,19.35,19.32,19.32,32315.97845601436,8.115,8.1234,8.1108,8.1108,32315.9785
2008-04-14 13:40:00,19.32,19.41,19.31,19.39,271095.15260323155,8.1108,8.1486,8.1066,8.1402,271095.1526
2008-04-14 13:50:00,19.4,19.43,19.4,19.43,71095.15260323159,8.1444,8.157,8.1444,8.157,71095.1526
2008-04-14 14:00:00,19.43,19.44,19.42,19.42,52782.76481149012,8.157,8.1612,8.1528,8.1528,52782.7648
2008-04-14 14:10:00,19.42,19.43,19.41,19.41,46678.6355475763,8.1528,8.157,8.1486,8.1486,46678.6355
2008-04-14 14:20:00,19.42,19.43,19.41,19.42,46858.16876122082,8.1528,8.157,8.1486,8.1528,46858.1688
2008-04-14 14:30:00,19.42,19.43,19.41,19.42,31059.24596050269,8.1528,8.157,8.1486,8.1528,31059.246
2008-04-14 14:40:00,19.42,19.44,19.41,19.42,63375.22441651705,8.1528,8.1612,8.1486,8.1528,63375.2244
2008-04-14 14:50:00,19.42,19.44,19.41,19.44,297666.0682226212,8.1528,8.1612,8.1486,8.1612,297666.0682
2008-04-14 15:00:00,19.43,19.48,19.43,19.48,162836.62477558345,8.157,8.178,8.157,8.178,162836.6248
2008-04-14 15:10:00,19.48,19.5,19.47,19.5,605385.9964093356,8.178,8.1864,8.1738,8.1864,605385.9964
2008-04-14 15:20:00,19.5,19.5,19.48,19.5,138599.6409335727,8.1864,8.1864,8.178,8.1864,138599.6409
2008-04-14 15:30:00,19.5,19.51,19.48,19.5,191382.4057450628,8.1864,8.1906,8.178,8.1864,191382.4057
2008-04-14 15:40:00,19.5,19.51,19.47,19.48,412208.2585278276,8.1864,8.1906,8.1738,8.178,412208.2585
2008-04-14 15:50:00,19.47,19.49,19.46,19.49,405206.4631956911,8.1738,8.1822,8.1696,8.1822,405206.4632
2008-04-15 09:30:00,19.53,19.59,19.45,19.48,31597.84560143626,8.199,8.2242,8.1654,8.178,31597.8456
2008-04-15 09:40:00,19.48,19.53,19.45,19.52,129084.3806104129,8.178,8.199,8.1654,8.1948,129084.3806
2008-04-15 09:50:00,19.52,19.58,19.51,19.56,111669.65888689406,8.1948,8.22,8.1906,8.2116,111669.6589
2008-04-15 10:00:00,19.57,19.64,19.57,19.62,208617.5942549372,8.2158,8.2451,8.2158,8.2367,208617.5943
2008-04-15 10:10:00,19.63,19.66,19.62,19.62,115439.85637342908,8.2409,8.2535,8.2367,8.2367,115439.8564
2008-04-15 10:20:00,19.63,19.67,19.62,19.62,73429.0843806104,8.2409,8.2577,8.2367,8.2367,73429.0844
2008-04-15 10:30:00,19.62,19.63,19.57,19.58,144524.23698384198,8.2367,8.2409,8.2158,8.22,144524.237
2008-04-15 10:40:00,19.58,19.6,19.56,19.57,98384.20107719926,8.22,8.2284,8.2116,8.2158,98384.2011
2008-04-15 10:50:00,19.57,19.58,19.55,19.56,38420.10771992818,8.2158,8.22,8.2074,8.2116,38420.1077
2008-04-15 11:00:00,19.55,19.55,19.47,19.47,94793.53680430878,8.2074,8.2074,8.1738,8.1738,94793.5368
2008-04-15 11:10:00,19.47,19.48,19.35,19.38,129443.44703770196,8.1738,8.178,8.1234,8.136,129443.447
2008-04-15 11:20:00,19.38,19.43,19.36,19.41,80251.34649910232,8.136,8.157,8.1276,8.1486,80251.3465
2008-04-15 11:30:00,19.41,19.41,19.37,19.38,54757.63016157989,8.1486,8.1486,8.1318,8.136,54757.6302
2008-04-15 11:40:00,19.38,19.38,19.36,19.37,24775.58348294434,8.136,8.136,8.1276,8.1318,24775.5835
2008-04-15 11:50:00,19.37,19.37,19.31,19.31,71813.28545780969,8.1318,8.1318,8.1066,8.1066,71813.2855
2008-04-15 12:00:00,19.31,19.33,19.3,19.33,61400.35906642728,8.1066,8.115,8.1024,8.115,61400.3591
2008-04-15 12:10:00,19.33,19.33,19.31,19.31,36983.84201077199,8.115,8.115,8.1066,8.1066,36983.842
2008-04-15 12:20:00,19.31,19.31,19.29,19.3,37342.90843806104,8.1066,8.1066,8.0982,8.1024,37342.9084
2008-04-15 12:30:00,19.3,19.31,19.28,19.31,63554.75763016157,8.1024,8.1066,8.094,8.1066,63554.7576
2008-04-15 12:40:00,19.31,19.32,19.26,19.26,42908.438061041285,8.1066,8.1108,8.0856,8.0856,42908.4381
2008-04-15 12:50:00,19.26,19.26,19.22,19.22,57091.5619389587,8.0856,8.0856,8.0688,8.0688,57091.5619
2008-04-15 13:00:00,19.22,19.26,19.21,19.22,78815.08078994612,8.0688,8.0856,8.0646,8.0688,78815.0808
2008-04-15 13:10:00,19.23,19.29,19.22,19.28,39856.37342908437,8.073,8.0982,8.0688,8.094,39856.3734
2008-04-15 13:20:00,19.28,19.3,19.27,19.27,71095.15260323159,8.094,8.1024,8.0898,8.0898,71095.1526
2008-04-15 13:30:00,19.28,19.28,19.24,19.24,46678.6355475763,8.094,8.094,8.0772,8.0772,46678.6355
2008-04-15 13:40:00,19.24,19.3,19.24,19.29,266068.2226211849,8.0772,8.1024,8.0772,8.0982,266068.2226
2008-04-15 13:50:00,19.29,19.32,19.27,19.29,169658.88689407535,8.0982,8.1108,8.0898,8.0982,169658.8869
2008-04-15 14:00:00,19.28,19.29,19.23,19.29,61400.35906642728,8.094,8.0982,8.073,8.0982,61400.3591
2008-04-15 14:10:00,19.29,19.33,19.29,19.29,33213.64452423698,8.0982,8.115,8.0982,8.0982,33213.6445
2008-04-15 14:20:00,19.29,19.34,19.29,19.33,38599.64093357271,8.0982,8.1192,8.0982,8.115,38599.6409
2008-04-15 14:30:00,19.34,19.42,19.33,19.38,250448.83303411127,8.1192,8.1528,8.115,8.136,250448.833
2008-04-15 14:40:00,19.39,19.39,19.36,19.36,67863.55475763015,8.1402,8.1402,8.1276,8.1276,67863.5548
2008-04-15 14:50:00,19.36,19.36,19.32,19.35,74506.28366247755,8.1276,8.1276,8.1108,8.1234,74506.2837
2008-04-15 15:00:00,19.34,19.36,19.32,19.34,131956.9120287253,8.1192,8.1276,8.1108,8.1192,131956.912
2008-04-15 15:10:00,19.34,19.39,19.33,19.39,57989.22800718132,8.1192,8.1402,8.115,8.1402,57989.228
2008-04-15 15:20:00,19.39,19.42,19.38,19.41,77737.88150807898,8.1402,8.1528,8.136,8.1486,77737.8815
2008-04-15 15:30:00,19.41,19.47,19.41,19.46,110233.39317773786,8.1486,8.1738,8.1486,8.1696,110233.3932
2008-04-15 15:40:00,19.46,19.5,19.39,19.39,134649.91023339317,8.1696,8.1864,8.1402,8.1402,134649.9102
2008-04-15 15:50:00,19.39,19.46,19.37,19.46,275403.9497307001,8.1402,8.1696,8.1318,8.1696,275403.9497
2008-04-16 09:30:00,19.56,19.77,19.56,19.67,65529.62298025133,8.2116,8.2997,8.2116,8.2577,65529.623
2008-04-16 09:40:00,19.67,19.78,19.67,19.76,45421.90305206463,8.2577,8.3039,8.2577,8.2955,45421.9031
2008-04-16 09:50:00,19.77,19.87,19.76,19.87,79353.6804308797,8.2997,8.3417,8.2955,8.3417,79353.6804
2008-04-16 10:00:00,19.86,19.91,19.83,19.86,111490.12567324954,8.3375,8.3585,8.3249,8.3375,111490.1257
2008-04-16 10:10:00,19.86,19.92,19.85,19.92,83482.94434470376,8.3375,8.3627,8.3333,8.3627,83482.9443
2008-04-16 10:20:00,19.92,20.01,19.92,19.96,77378.81508078994,8.3627,8.4005,8.3627,8.3795,77378.8151
2008-04-16 10:30:00,19.96,19.97,19.86,19.87,57091.5619389587,8.3795,8.3837,8.3375,8.3417,57091.5619
2008-04-16 10:40:00,19.86,19.91,19.86,19.91,41651.70556552961,8.3375,8.3585,8.3375,8.3585,41651.7056
2008-04-16 10:50:00,19.92,19.95,19.92,19.95,66606.82226211848,8.3627,8.3753,8.3627,8.3753,66606.8223
2008-04-16 11:00:00,19.95,19.96,19.94,19.94,112387.79174147216,8.3753,8.3795,8.3711,8.3711,112387.7917
2008-04-16 11:10:00,19.94,20.01,19.94,20.0,82585.27827648114,8.3711,8.4005,8.3711,8.3963,82585.2783
2008-04-16 11:20:00,20.0,20.05,19.99,20.02,83123.8779174147,8.3963,8.4173,8.3921,8.4047,83123.8779
2008-04-16 11:30:00,20.01,20.05,20.01,20.05,49551.16696588868,8.4005,8.4173,8.4005,8.4173,49551.167
2008-04-16 11:40:00,20.05,20.11,20.05,20.09,45601.43626570915,8.4173,8.4425,8.4173,8.4341,45601.4363
2008-04-16 11:50:00,20.09,20.09,20.06,20.08,63913.82405745062,8.4341,8.4341,8.4215,8.4299,63913.8241
2008-04-16 12:00:00,20.07,20.16,20.07,20.16,59784.56014362656,8.4257,8.4634,8.4257,8.4634,59784.5601
2008-04-16 12:10:00,20.17,20.21,19.44,20.14,292818.671454219,8.4676,8.4844,8.1612,8.4551,292818.6715
2008-04-16 12:20:00,20.14,20.18,20.14,20.16,86894.07540394971,8.4551,8.4718,8.4551,8.4634,86894.0754
2008-04-16 12:30:00,20.16,20.16,20.11,20.11,50807.89946140035,8.4634,8.4634,8.4425,8.4425,50807.8995
2008-04-16 12:40:00,20.11,20.12,20.06,20.06,41831.23877917414,8.4425,8.4467,8.4215,8.4215,41831.2388
2008-04-16 12:50:00,20.06,20.07,20.05,20.06,39856.37342908437,8.4215,8.4257,8.4173,8.4215,39856.3734
2008-04-16 13:00:00,20.06,20.08,20.05,20.05,55116.69658886893,8.4215,8.4299,8.4173,8.4173,55116.6966
2008-04-16 13:10:00,20.05,20.05,20.02,20.03,43626.57091561938,8.4173,8.4173,8.4047,8.4089,43626.5709
2008-04-16 13:20:00,20.03,20.04,19.97,19.99,50269.29982046678,8.4089,8.4131,8.3837,8.3921,50269.2998
2008-04-16 13:30:00,20.0,20.0,19.97,19.98,36624.77558348294,8.3963,8.3963,8.3837,8.3879,36624.7756
2008-04-16 13:40:00,19.98,19.98,19.94,19.94,63913.82405745062,8.3879,8.3879,8.3711,8.3711,63913.8241
2008-04-16 13:50:00,19.94,19.95,19.9,19.92,63913.82405745062,8.3711,8.3753,8.3543,8.3627,63913.8241
2008-04-16 14:00:00,19.91,19.95,19.88,19.9,41472.17235188509,8.3585,8.3753,8.3459,8.3543,41472.1724
2008-04-16 14:10:00,19.9,19.92,19.88,19.91,44703.77019748653,8.3543,8.3627,8.3459,8.3585,44703.7702
2008-04-16 14:20:00,19.91,19.95,19.9,19.94,32315.97845601436,8.3585,8.3753,8.3543,8.3711,32315.9785
2008-04-16 14:30:00,19.94,19.97,19.94,19.94,36265.70915619389,8.3711,8.3837,8.3711,8.3711,36265.7092
2008-04-16 14:40:00,19.94,19.96,19.94,19.95,30520.64631956912,8.3711,8.3795,8.3711,8.3753,30520.6463
2008-04-16 14:50:00,19.95,19.99,19.95,19.99,45242.3698384201,8.3753,8.3921,8.3753,8.3921,45242.3698
2008-04-16 15:00:00,19.98,20.01,19.98,20.0,61579.89228007181,8.3879,8.4005,8.3879,8.3963,61579.8923
2008-04-16 15:10:00,20.0,20.02,20.0,20.01,80969.47935368042,8.3963,8.4047,8.3963,8.4005,80969.4794
2008-04-16 15:20:00,20.01,20.05,20.01,20.05,114721.72351885097,8.4005,8.4173,8.4005,8.4173,114721.7235
2008-04-16 15:30:00,20.05,20.05,19.97,19.97,141292.63913824054,8.4173,8.4173,8.3837,8.3837,141292.6391
2008-04-16 15:40:00,19.98,19.99,19.96,19.97,156732.49551166964,8.3879,8.3921,8.3795,8.3837,156732.4955
2008-04-16 15:50:00,19.98,20.04,19.98,19.98,159425.49371633749,8.3879,8.4131,8.3879,8.3879,159425.4937
2008-04-17 09:30:00,19.99,20.17,19.94,20.09,66606.82226211848,8.3921,8.4676,8.3711,8.4341,66606.8223
2008-04-17 09:40:00,20.09,20.12,20.07,20.09,86894.07540394971,8.4341,8.4467,8.4257,8.4341,86894.0754
2008-04-17 09:50:00,20.09,20.1,20.0,20.1,43447.037701974856,8.4341,8.4383,8.3963,8.4383,43447.0377
2008-04-17 10:00:00,20.09,20.09,19.96,19.97,40035.9066427289,8.4341,8.4341,8.3795,8.3837,40035.9066
2008-04-17 10:10:00,19.98,20.1,19.98,20.07,49192.10053859963,8.3879,8.4383,8.3879,8.4257,49192.1005
2008-04-17 10:20:00,20.08,20.09,20.04,20.05,31418.31238779173,8.4299,8.4341,8.4131,8.4173,31418.3124
2008-04-17 10:30:00,20.05,20.06,20.01,20.06,54039.49730700179,8.4173,8.4215,8.4005,8.4215,54039.4973
2008-04-17 10:40:00,20.06,20.1,20.04,20.1,38240.57450628366,8.4215,8.4383,8.4131,8.4383,38240.5745
2008-04-17 10:50:00,20.1,20.11,20.08,20.11,56732.49551166965,8.4383,8.4425,8.4299,8.4425,56732.4955
2008-04-17 11:00:00,20.11,20.11,20.09,20.11,64991.02333931776,8.4425,8.4425,8.4341,8.4425,64991.0233
2008-04-17 11:10:00,20.1,20.12,20.1,20.11,62657.09156193895,8.4383,8.4467,8.4383,8.4425,62657.0916
2008-04-17 11:20:00,20.11,20.12,20.1,20.1,59784.56014362656,8.4425,8.4467,8.4383,8.4383,59784.5601
2008-04-17 11:30:00,20.1,20.1,20.09,20.1,36983.84201077199,8.4383,8.4383,8.4341,8.4383,36983.842
2008-04-17 11:40:00,20.1,20.11,20.09,20.11,45062.83662477558,8.4383,8.4425,8.4341,8.4425,45062.8366
2008-04-17 11:50:00,20.11,20.14,20.11,20.11,45242.3698384201,8.4425,8.4551,8.4425,8.4425,45242.3698
2008-04-17 12:00:00,20.11,20.15,20.11,20.12,32675.04488330341,8.4425,8.4593,8.4425,8.4467,32675.0449
2008-04-17 12:10:00,20.13,20.15,20.11,20.11,36804.308797127465,8.4509,8.4593,8.4425,8.4425,36804.3088
2008-04-17 12:20:00,20.11,20.12,20.04,20.04,33931.77737881507,8.4425,8.4467,8.4131,8.4131,33931.7774
2008-04-17 12:30:00,20.05,20.06,20.04,20.04,28545.78096947935,8.4173,8.4215,8.4131,8.4131,28545.781
2008-04-17 12:40:00,20.04,20.05,20.03,20.04,30520.64631956912,8.4131,8.4173,8.4089,8.4131,30520.6463
2008-04-17 12:50:00,20.04,20.05,20.04,20.05,31777.378815080785,8.4131,8.4173,8.4131,8.4173,31777.3788
2008-04-17 13:00:00,20.05,20.05,20.04,20.05,25314.183123877912,8.4173,8.4173,8.4131,8.4173,25314.1831
2008-04-17 13:10:00,20.05,20.05,20.04,20.05,26750.44883303411,8.4173,8.4173,8.4131,8.4173,26750.4488
2008-04-17 13:20:00,20.05,20.1,20.04,20.1,161400.35906642728,8.4173,8.4383,8.4131,8.4383,161400.3591
2008-04-17 13:30:00,20.1,20.16,20.07,20.15,50269.29982046678,8.4383,8.4634,8.4257,8.4593,50269.2998
2008-04-17 13:40:00,20.15,20.15,20.12,20.12,32675.04488330341,8.4593,8.4593,8.4467,8.4467,32675.0449
2008-04-17 13:50:00,20.12,20.12,20.07,20.07,30879.712746858164,8.4467,8.4467,8.4257,8.4257,30879.7127
2008-04-17 14:00:00,20.08,20.09,20.06,20.07,20825.852782764807,8.4299,8.4341,8.4215,8.4257,20825.8528
2008-04-17 14:10:00,20.06,20.07,20.03,20.03,56373.4290843806,8.4215,8.4257,8.4089,8.4089,56373.4291
2008-04-17 14:20:00,20.04,20.04,20.02,20.03,66427.28904847396,8.4131,8.4131,8.4047,8.4089,66427.289
2008-04-17 14:30:00,20.03,20.05,20.03,20.05,107181.32854578095,8.4089,8.4173,8.4089,8.4173,107181.3285
2008-04-17 14:40:00,20.04,20.05,20.04,20.05,78635.5475763016,8.4131,8.4173,8.4131,8.4173,78635.5476
2008-04-17 14:50:00,20.05,20.05,19.96,20.0,51346.49910233392,8.4173,8.4173,8.3795,8.3963,51346.4991
2008-04-17 15:00:00,19.99,20.02,19.97,20.02,72531.41831238777,8.3921,8.4047,8.3837,8.4047,72531.4183
2008-04-17 15:10:00,20.02,20.06,20.02,20.05,59964.093357271086,8.4047,8.4215,8.4047,8.4173,59964.0934
2008-04-17 15:20:00,20.05,20.05,20.01,20.02,65350.08976660681,8.4173,8.4173,8.4005,8.4047,65350.0898
2008-04-17 15:30:00,20.02,20.09,20.01,20.07,63016.157989228,8.4047,8.4341,8.4005,8.4257,63016.158
2008-04-17 15:40:00,20.07,20.07,20.03,20.04,67145.42190305206,8.4257,8.4257,8.4089,8.4131,67145.4219
2008-04-17 15:50:00,20.04,20.05,20.0,20.02,124775.58348294432,8.4131,8.4173,8.3963,8.4047,124775.5835
2008-04-18 09:30:00,20.24,20.65,20.22,20.65,258168.7612208258,8.497,8.6692,8.4886,8.6692,258168.7612
2008-04-18 09:40:00,20.66,20.9,20.61,20.89,209874.3267504488,8.6734,8.7741,8.6524,8.7699,209874.3268
2008-04-18 09:50:00,20.89,20.89,20.74,20.87,177917.4147217235,8.7699,8.7699,8.7069,8.7615,177917.4147
2008-04-18 10:00:00,20.87,20.93,20.83,20.91,126929.98204667862,8.7615,8.7867,8.7447,8.7783,126929.982
2008-04-18 10:10:00,20.91,20.97,20.83,20.85,132136.4452423698,8.7783,8.8035,8.7447,8.7531,132136.4452
2008-04-18 10:20:00,20.86,20.93,20.85,20.9,70556.55296229801,8.7573,8.7867,8.7531,8.7741,70556.553
2008-04-18 10:30:00,20.9,20.99,20.9,20.98,86894.07540394971,8.7741,8.8119,8.7741,8.8077,86894.0754
2008-04-18 10:40:00,20.98,21.2,20.98,21.15,247396.76840215435,8.8077,8.9001,8.8077,8.8791,247396.7684
2008-04-18 10:50:00,21.15,21.15,21.0,21.01,102692.99820466783,8.8791,8.8791,8.8161,8.8203,102692.9982
2008-04-18 11:00:00,21.0,21.03,20.97,20.98,153141.83123877915,8.8161,8.8287,8.8035,8.8077,153141.8312
2008-04-18 11:10:00,20.98,21.08,20.98,21.07,155475.76301615796,8.8077,8.8497,8.8077,8.8455,155475.763
2008-04-18 11:20:00,21.07,21.2,21.07,21.19,179174.14721723515,8.8455,8.9001,8.8455,8.8959,179174.1472
2008-04-18 11:30:00,21.19,21.23,21.17,21.2,110771.99281867144,8.8959,8.9127,8.8875,8.9001,110771.9928
2008-04-18 11:40:00,21.22,21.34,21.2,21.34,79892.28007181328,8.9085,8.9588,8.9001,8.9588,79892.2801
2008-04-18 11:50:00,21.34,21.39,21.28,21.36,119389.5870736086,8.9588,8.9798,8.9336,8.9672,119389.5871
2008-04-18 12:00:00,21.36,21.36,21.25,21.25,83123.8779174147,8.9672,8.9672,8.921,8.921,83123.8779
2008-04-18 12:10:00,21.26,21.37,21.24,21.32,142549.37163375222,8.9252,8.9714,8.9168,8.9504,142549.3716
2008-04-18 12:20:00,21.33,21.34,21.3,21.3,126929.98204667862,8.9546,8.9588,8.942,8.942,126929.982
2008-04-18 12:30:00,21.31,21.31,21.28,21.29,59784.56014362656,8.9462,8.9462,8.9336,8.9378,59784.5601
2008-04-18 12:40:00,21.28,21.28,21.22,21.22,269479.35368043085,8.9336,8.9336,8.9085,8.9085,269479.3537
2008-04-18 12:50:00,21.22,21.22,21.19,21.21,47217.23518850987,8.9085,8.9085,8.8959,8.9043,47217.2352
2008-04-18 13:00:00,21.21,21.32,21.2,21.31,77199.28186714542,8.9043,8.9504,8.9001,8.9462,77199.2819
2008-04-18 13:10:00,21.31,21.31,21.27,21.27,30161.579892280068,8.9462,8.9462,8.9294,8.9294,30161.5799
2008-04-18 13:20:00,21.28,21.28,21.24,21.27,43087.97127468581,8.9336,8.9336,8.9168,8.9294,43087.9713
2008-04-18 13:30:00,21.27,21.27,21.24,21.26,33213.64452423698,8.9294,8.9294,8.9168,8.9252,33213.6445
2008-04-18 13:40:00,21.25,21.28,21.24,21.27,77558.34829443446,8.921,8.9336,8.9168,8.9294,77558.3483
2008-04-18 13:50:00,21.27,21.28,21.25,21.27,45062.83662477558,8.9294,8.9336,8.921,8.9294,45062.8366
2008-04-18 14:00:00,21.27,21.29,21.24,21.24,73608.61759425493,8.9294,8.9378,8.9168,8.9168,73608.6176
2008-04-18 14:10:00,21.24,21.25,21.22,21.23,141292.63913824054,8.9168,8.921,8.9085,8.9127,141292.6391
2008-04-18 14:20:00,21.23,21.26,21.22,21.23,97845.6014362657,8.9127,8.9252,8.9085,8.9127,97845.6014
2008-04-18 14:30:00,21.23,21.24,21.21,21.23,64811.49012567324,8.9127,8.9168,8.9043,8.9127,64811.4901
2008-04-18 14:40:00,21.23,21.26,21.23,21.24,77378.81508078994,8.9127,8.9252,8.9127,8.9168,77378.8151
2008-04-18 14:50:00,21.25,21.25,21.19,21.19,168761.22082585277,8.921,8.921,8.8959,8.8959,168761.2208
2008-04-18 15:00:00,21.19,21.19,21.1,21.15,480610.4129263913,8.8959,8.8959,8.8581,8.8791,480610.4129
2008-04-18 15:10:00,21.16,21.16,21.13,21.13,89587.07360861757,8.8833,8.8833,8.8707,8.8707,89587.0736
2008-04-18 15:20:00,21.13,21.16,21.11,21.16,82585.27827648114,8.8707,8.8833,8.8623,8.8833,82585.2783
2008-04-18 15:30:00,21.17,21.22,21.15,21.18,106283.66247755832,8.8875,8.9085,8.8791,8.8917,106283.6625
2008-04-18 15:40:00,21.18,21.21,21.17,21.18,126929.98204667862,8.8917,8.9043,8.8875,8.8917,126929.982
2008-04-18 15:50:00,21.18,21.22,21.17,21.22,177558.34829443446,8.8917,8.9085,8.8875,8.9085,177558.3483
2008-04-21 09:30:00,21.2,21.2,21.04,21.05,37342.90843806104,8.9001,8.9001,8.8329,8.8371,37342.9084
2008-04-21 09:40:00,21.05,21.12,20.95,21.1,106463.19569120284,8.8371,8.8665,8.7951,8.8581,106463.1957
2008-04-21 09:50:00,21.1,21.13,21.05,21.09,90843.80610412924,8.8581,8.8707,8.8371,8.8539,90843.8061
2008-04-21 10:00:00,21.09,21.1,20.98,21.05,113464.9910233393,8.8539,8.8581,8.8077,8.8371,113464.991
2008-04-21 10:10:00,21.03,21.08,20.99,21.05,255475.763016158,8.8287,8.8497,8.8119,8.8371,255475.763
2008-04-21 10:20:00,21.04,21.2,21.01,21.13,158348.29443447036,8.8329,8.9001,8.8203,8.8707,158348.2944
2008-04-21 10:30:00,21.13,21.16,21.05,21.05,79174.14721723518,8.8707,8.8833,8.8371,8.8371,79174.1472
2008-04-21 10:40:00,21.05,21.07,20.97,21.03,80071.8132854578,8.8371,8.8455,8.8035,8.8287,80071.8133
2008-04-21 10:50:00,21.03,21.07,20.9,20.9,53859.96409335727,8.8287,8.8455,8.7741,8.7741,53859.9641
2008-04-21 11:00:00,20.9,20.97,20.89,20.94,46140.03590664272,8.7741,8.8035,8.7699,8.7909,46140.0359
2008-04-21 11:10:00,20.94,20.98,20.94,20.97,40035.9066427289,8.7909,8.8077,8.7909,8.8035,40035.9066
2008-04-21 11:20:00,20.98,21.03,20.98,21.0,48114.90125673249,8.8077,8.8287,8.8077,8.8161,48114.9013
2008-04-21 11:30:00,21.0,21.04,20.99,21.02,36086.175942549366,8.8161,8.8329,8.8119,8.8245,36086.1759
2008-04-21 11:40:00,21.02,21.03,21.0,21.03,26750.44883303411,8.8245,8.8287,8.8161,8.8287,26750.4488
2008-04-21 11:50:00,21.02,21.03,21.01,21.02,31418.31238779173,8.8245,8.8287,8.8203,8.8245,31418.3124
2008-04-21 12:00:00,21.02,21.03,21.01,21.03,13464.991023339317,8.8245,8.8287,8.8203,8.8287,13464.991
2008-04-21 12:10:00,21.03,21.03,21.01,21.01,29084.38061041292,8.8287,8.8287,8.8203,8.8203,29084.3806
2008-04-21 12:20:00,21.01,21.04,21.01,21.01,23518.85098743267,8.8203,8.8329,8.8203,8.8203,23518.851
2008-04-21 12:30:00,21.02,21.03,20.98,20.99,30161.579892280068,8.8245,8.8287,8.8077,8.8119,30161.5799
2008-04-21 12:40:00,20.99,21.0,20.98,20.98,13464.991023339317,8.8119,8.8161,8.8077,8.8077,13464.991
2008-04-21 12:50:00,20.98,20.99,20.96,20.97,31059.24596050269,8.8077,8.8119,8.7993,8.8035,31059.246
2008-04-21 13:00:00,20.98,21.04,20.97,21.04,26391.38240574506,8.8077,8.8329,8.8035,8.8329,26391.3824
2008-04-21 13:10:00,21.04,21.05,21.04,21.04,15619.389587073609,8.8329,8.8371,8.8329,8.8329,15619.3896
2008-04-21 13:20:00,21.04,21.14,21.04,21.09,91741.47217235187,8.8329,8.8749,8.8329,8.8539,91741.4722
2008-04-21 13:30:00,21.1,21.16,21.08,21.13,114542.19030520644,8.8581,8.8833,8.8497,8.8707,114542.1903
2008-04-21 13:40:00,21.13,21.13,21.07,21.07,47935.36804308796,8.8707,8.8707,8.8455,8.8455,47935.368
2008-04-21 13:50:00,21.07,21.07,20.99,20.99,32854.57809694793,8.8455,8.8455,8.8119,8.8119,32854.5781
2008-04-21 14:00:00,21.0,21.0,20.95,20.95,20646.319569120285,8.8161,8.8161,8.7951,8.7951,20646.3196
2008-04-21 14:10:00,20.95,21.0,20.94,21.0,57450.62836624775,8.7951,8.8161,8.7909,8.8161,57450.6284
2008-04-21 14:20:00,21.0,21.02,20.99,21.02,31418.31238779173,8.8161,8.8245,8.8119,8.8245,31418.3124
2008-04-21 14:30:00,21.02,21.1,21.02,21.1,79353.6804308797,8.8245,8.8581,8.8245,8.8581,79353.6804
2008-04-21 14:40:00,21.1,21.17,21.09,21.15,138599.6409335727,8.8581,8.8875,8.8539,8.8791,138599.6409
2008-04-21 14:50:00,21.15,21.17,21.12,21.14,80251.34649910232,8.8791,8.8875,8.8665,8.8749,80251.3465
2008-04-21 15:00:00,21.13,21.16,21.13,21.13,75942.54937163374,8.8707,8.8833,8.8707,8.8707,75942.5494
2008-04-21 15:10:00,21.14,21.14,21.11,21.12,49371.63375224416,8.8749,8.8749,8.8623,8.8665,49371.6338
2008-04-21 15:20:00,21.13,21.13,21.07,21.09,62298.0251346499,8.8707,8.8707,8.8455,8.8539,62298.0251
2008-04-21 15:30:00,21.08,21.13,21.08,21.13,73249.55116696587,8.8497,8.8707,8.8497,8.8707,73249.5512
2008-04-21 15:40:00,21.13,21.16,21.13,21.16,91382.40574506282,8.8707,8.8833,8.8707,8.8833,91382.4057
2008-04-21 15:50:00,21.16,21.17,21.13,21.13,154578.09694793535,8.8833,8.8875,8.8707,8.8707,154578.0969
2008-04-22 09:30:00,21.03,21.19,21.0,21.0,52782.76481149012,8.8287,8.8959,8.8161,8.8161,52782.7648
2008-04-22 09:40:00,21.0,21.05,20.98,21.02,47755.83482944344,8.8161,8.8371,8.8077,8.8245,47755.8348
2008-04-22 09:50:00,21.02,21.05,20.97,21.03,57091.5619389587,8.8245,8.8371,8.8035,8.8287,57091.5619
2008-04-22 10:00:00,21.03,21.1,21.03,21.08,47576.30161579892,8.8287,8.8581,8.8287,8.8497,47576.3016
2008-04-22 10:10:00,21.09,21.11,21.07,21.07,38420.10771992818,8.8539,8.8623,8.8455,8.8455,38420.1077
2008-04-22 10:20:00,21.04,21.07,20.99,21.05,131238.7791741472,8.8329,8.8455,8.8119,8.8371,131238.7792
2008-04-22 10:30:00,21.05,21.05,21.03,21.04,48473.96768402154,8.8371,8.8371,8.8287,8.8329,48473.9677
2008-04-22 10:40:00,21.05,21.07,21.03,21.06,26391.38240574506,8.8371,8.8455,8.8287,8.8413,26391.3824
2008-04-22 10:50:00,21.06,21.08,21.05,21.06,23877.91741472172,8.8413,8.8497,8.8371,8.8413,23877.9174
2008-04-22 11:00:00,21.07,21.08,21.02,21.03,73429.0843806104,8.8455,8.8497,8.8245,8.8287,73429.0844
2008-04-22 11:10:00,21.03,21.04,21.0,21.02,66965.88868940753,8.8287,8.8329,8.8161,8.8245,66965.8887
2008-04-22 11:20:00,21.02,21.04,21.0,21.02,48653.50089766606,8.8245,8.8329,8.8161,8.8245,48653.5009
2008-04-22 11:30:00,21.02,21.02,20.97,20.97,44344.70377019748,8.8245,8.8245,8.8035,8.8035,44344.7038
2008-04-22 11:40:00,20.97,20.99,20.93,20.93,41292.63913824057,8.8035,8.8119,8.7867,8.7867,41292.6391
2008-04-22 11:50:00,20.93,20.93,20.82,20.82,34470.37701974865,8.7867,8.7867,8.7405,8.7405,34470.377
2008-04-22 12:00:00,20.82,20.82,20.78,20.78,28186.7145421903,8.7405,8.7405,8.7237,8.7237,28186.7145
2008-04-22 12:10:00,20.78,20.78,20.74,20.74,37163.37522441651,8.7237,8.7237,8.7069,8.7069,37163.3752
2008-04-22 12:20:00,20.74,20.74,20.69,20.7,44165.17055655296,8.7069,8.7069,8.686,8.6901,44165.1706
2008-04-22 12:30:00,20.7,20.7,20.64,20.65,56193.89587073608,8.6901,8.6901,8.665,8.6692,56193.8959
2008-04-22 12:40:00,20.65,20.66,20.61,20.62,48473.96768402154,8.6692,8.6734,8.6524,8.6566,48473.9677
2008-04-22 12:50:00,20.62,20.63,20.59,20.6,47935.36804308796,8.6566,8.6608,8.644,8.6482,47935.368
2008-04-22 13:00:00,20.59,20.69,20.59,20.68,53321.36445242369,8.644,8.686,8.644,8.6818,53321.3645
2008-04-22 13:10:00,20.66,20.66,20.65,20.66,23698.384201077195,8.6734,8.6734,8.6692,8.6734,23698.3842
2008-04-22 13:20:00,20.66,20.67,20.65,20.67,21543.985637342907,8.6734,8.6776,8.6692,8.6776,21543.9856
2008-04-22 13:30:00,20.67,20.69,20.66,20.69,16876.122082585276,8.6776,8.686,8.6734,8.686,16876.1221
2008-04-22 13:40:00,20.69,20.72,20.67,20.69,34829.443447037695,8.686,8.6985,8.6776,8.686,34829.4434
2008-04-22 13:50:00,20.68,20.69,20.68,20.68,13105.924596050269,8.6818,8.686,8.6818,8.6818,13105.9246
2008-04-22 14:00:00,20.68,20.68,20.63,20.66,52962.298025134645,8.6818,8.6818,8.6608,8.6734,52962.298
2008-04-22 14:10:00,20.65,20.66,20.65,20.65,33931.77737881507,8.6692,8.6734,8.6692,8.6692,33931.7774
2008-04-22 14:20:00,20.65,20.7,20.63,20.65,105385.99640933573,8.6692,8.6901,8.6608,8.6692,105385.9964
2008-04-22 14:30:00,20.65,20.7,20.64,20.66,46140.03590664272,8.6692,8.6901,8.665,8.6734,46140.0359
2008-04-22 14:40:00,20.67,20.7,20.66,20.69,25493.71633752244,8.6776,8.6901,8.6734,8.686,25493.7163
2008-04-22 14:50:00,20.69,20.74,20.69,20.73,37881.50807899461,8.686,8.7069,8.686,8.7027,37881.5081
2008-04-22 15:00:00,20.73,20.77,20.69,20.76,73788.15080789945,8.7027,8.7195,8.686,8.7153,73788.1508
2008-04-22 15:10:00,20.76,20.78,20.76,20.77,80969.47935368042,8.7153,8.7237,8.7153,8.7195,80969.4794
2008-04-22 15:20:00,20.77,20.79,20.75,20.78,77019.74865350088,8.7195,8.7279,8.7111,8.7237,77019.7487
2008-04-22 15:30:00,20.78,20.79,20.73,20.74,50089.76660682225,8.7237,8.7279,8.7027,8.7069,50089.7666
2008-04-22 15:40:00,20.74,20.78,20.73,20.78,65170.55655296229,8.7069,8.7237,8.7027,8.7237,65170.5566
2008-04-22 15:50:00,20.78,20.79,20.75,20.79,97127.4685816876,8.7237,8.7279,8.7111,8.7279,97127.4686
2008-04-23 09:30:00,20.98,20.98,20.85,20.9,31597.84560143626,8.8077,8.8077,8.7531,8.7741,31597.8456
2008-04-23 09:40:00,20.9,20.91,20.82,20.83,30341.1131059246,8.7741,8.7783,8.7405,8.7447,30341.1131
2008-04-23 09:50:00,20.84,20.87,20.82,20.85,31597.84560143626,8.7489,8.7615,8.7405,8.7531,31597.8456
2008-04-23 10:00:00,20.85,20.92,20.84,20.92,59066.427289048464,8.7531,8.7825,8.7489,8.7825,59066.4273
2008-04-23 10:10:00,20.92,20.97,20.9,20.96,55296.22980251346,8.7825,8.8035,8.7741,8.7993,55296.2298
2008-04-23 10:20:00,20.96,20.98,20.96,20.98,90125.67324955115,8.7993,8.8077,8.7993,8.8077,90125.6732
2008-04-23 10:30:00,20.97,20.99,20.97,20.98,103949.73070017953,8.8035,8.8119,8.8035,8.8077,103949.7307
2008-04-23 10:40:00,20.98,21.0,20.94,20.94,167145.42190305205,8.8077,8.8161,8.7909,8.7909,167145.4219
2008-04-23 10:50:00,20.95,20.97,20.93,20.95,59964.093357271086,8.7951,8.8035,8.7867,8.7951,59964.0934
2008-04-23 11:00:00,20.94,20.95,20.92,20.93,98922.80071813284,8.7909,8.7951,8.7825,8.7867,98922.8007
2008-04-23 11:10:00,20.93,20.97,20.93,20.97,45421.90305206463,8.7867,8.8035,8.7867,8.8035,45421.9031
2008-04-23 11:20:00,20.96,20.96,20.94,20.95,64272.89048473967,8.7993,8.7993,8.7909,8.7951,64272.8905
2008-04-23 11:30:00,20.95,20.96,20.94,20.95,57989.22800718132,8.7951,8.7993,8.7909,8.7951,57989.228
2008-04-23 11:40:00,20.95,20.97,20.95,20.95,22621.18491921005,8.7951,8.8035,8.7951,8.7951,22621.1849
2008-04-23 11:50:00,20.95,20.95,20.93,20.94,36624.77558348294,8.7951,8.7951,8.7867,8.7909,36624.7756
2008-04-23 12:00:00,20.94,20.95,20.93,20.94,49012.56732495511,8.7909,8.7951,8.7867,8.7909,49012.5673
2008-04-23 12:10:00,20.94,20.94,20.93,20.94,84201.07719928185,8.7909,8.7909,8.7867,8.7909,84201.0772
2008-04-23 12:20:00,20.93,20.94,20.91,20.92,56014.36265709155,8.7867,8.7909,8.7783,8.7825,56014.3627
2008-04-23 12:30:00,20.92,20.93,20.79,20.82,75224.41651705564,8.7825,8.7867,8.7279,8.7405,75224.4165
2008-04-23 12:40:00,20.82,20.83,20.81,20.82,23698.384201077195,8.7405,8.7447,8.7363,8.7405,23698.3842
2008-04-23 12:50:00,20.82,20.88,20.81,20.88,29622.980251346493,8.7405,8.7657,8.7363,8.7657,29622.9803
2008-04-23 13:00:00,20.87,20.9,20.87,20.9,39317.7737881508,8.7615,8.7741,8.7615,8.7741,39317.7738
2008-04-23 13:10:00,20.89,20.94,20.89,20.93,56732.49551166965,8.7699,8.7909,8.7699,8.7867,56732.4955
2008-04-23 13:20:00,20.93,20.95,20.93,20.95,129982.04667863552,8.7867,8.7951,8.7867,8.7951,129982.0467
2008-04-23 13:30:00,20.96,20.97,20.94,20.96,138779.1741472172,8.7993,8.8035,8.7909,8.7993,138779.1741
2008-04-23 13:40:00,20.96,20.97,20.93,20.97,211490.1256732495,8.7993,8.8035,8.7867,8.8035,211490.1257
2008-04-23 13:50:00,20.97,21.0,20.97,21.0,55475.76301615798,8.8035,8.8161,8.8035,8.8161,55475.763
2008-04-23 14:00:00,21.0,21.0,20.96,20.97,44524.236983842005,8.8161,8.8161,8.7993,8.8035,44524.237
2008-04-23 14:10:00,20.97,21.03,20.97,21.03,90664.27289048472,8.8035,8.8287,8.8035,8.8287,90664.2729
2008-04-23 14:20:00,21.03,21.05,21.02,21.02,77917.4147217235,8.8287,8.8371,8.8245,8.8245,77917.4147
2008-04-23 14:30:00,21.03,21.07,21.0,21.02,63913.82405745062,8.8287,8.8455,8.8161,8.8245,63913.8241
2008-04-23 14:40:00,21.02,21.03,21.01,21.01,34829.443447037695,8.8245,8.8287,8.8203,8.8203,34829.4434
2008-04-23 14:50:00,21.02,21.04,21.0,21.0,29982.046678635543,8.8245,8.8329,8.8161,8.8161,29982.0467
2008-04-23 15:00:00,21.0,21.04,21.0,21.03,54398.56373429084,8.8161,8.8329,8.8161,8.8287,54398.5637
2008-04-23 15:10:00,21.03,21.05,21.02,21.04,36445.242369838415,8.8287,8.8371,8.8245,8.8329,36445.2424
2008-04-23 15:20:00,21.04,21.07,21.04,21.04,127648.11490125672,8.8329,8.8455,8.8329,8.8329,127648.1149
2008-04-23 15:30:00,21.04,21.07,21.03,21.05,153500.8976660682,8.8329,8.8455,8.8287,8.8371,153500.8977
2008-04-23 15:40:00,21.05,21.1,21.05,21.1,82046.67863554756,8.8371,8.8581,8.8371,8.8581,82046.6786
2008-04-23 15:50:00,21.1,21.2,21.07,21.18,200538.5996409336,8.8581,8.9001,8.8455,8.8917,200538.5996
2008-04-24 09:30:00,21.1,21.27,21.1,21.18,22082.58527827648,8.8581,8.9294,8.8581,8.8917,22082.5853
2008-04-24 09:40:00,21.17,21.28,21.16,21.19,57809.69479353679,8.8875,8.9336,8.8833,8.8959,57809.6948
2008-04-24 09:50:00,21.19,21.27,21.16,21.23,32854.57809694793,8.8959,8.9294,8.8833,8.9127,32854.5781
2008-04-24 10:00:00,21.2,21.2,21.08,21.12,59964.093357271086,8.9001,8.9001,8.8497,8.8665,59964.0934
2008-04-24 10:10:00,21.12,21.3,21.12,21.29,45960.5026929982,8.8665,8.942,8.8665,8.9378,45960.5027
2008-04-24 10:20:00,21.29,21.29,21.24,21.26,26391.38240574506,8.9378,8.9378,8.9168,8.9252,26391.3824
2008-04-24 10:30:00,21.26,21.26,21.2,21.23,45601.43626570915,8.9252,8.9252,8.9001,8.9127,45601.4363
2008-04-24 10:40:00,21.23,21.27,21.22,21.25,30341.1131059246,8.9127,8.9294,8.9085,8.921,30341.1131
2008-04-24 10:50:00,21.24,21.24,21.15,21.17,273608.6175942549,8.9168,8.9168,8.8791,8.8875,273608.6176
2008-04-24 11:00:00,21.17,21.18,21.17,21.18,33752.24416517055,8.8875,8.8917,8.8875,8.8917,33752.2442
2008-04-24 11:10:00,21.17,21.18,21.15,21.17,49192.10053859963,8.8875,8.8917,8.8791,8.8875,49192.1005
2008-04-24 11:20:00,21.17,21.19,21.16,21.18,72351.88509874325,8.8875,8.8959,8.8833,8.8917,72351.8851
2008-04-24 11:30:00,21.18,21.24,21.17,21.22,97307.00179533212,8.8917,8.9168,8.8875,8.9085,97307.0018
2008-04-24 11:40:00,21.22,21.24,21.18,21.2,157809.6947935368,8.9085,8.9168,8.8917,8.9001,157809.6948
2008-04-24 11:50:00,21.2,21.25,21.18,21.2,68043.08797127468,8.9001,8.921,8.8917,8.9001,68043.088
2008-04-24 12:00:00,21.2,21.28,21.18,21.28,119210.05385996409,8.9001,8.9336,8.8917,8.9336,119210.0539
2008-04-24 12:10:00,21.28,21.36,21.26,21.32,298743.2675044883,8.9336,8.9672,8.9252,8.9504,298743.2675
2008-04-24 12:20:00,21.33,21.39,21.27,21.34,91561.93895870735,8.9546,8.9798,8.9294,8.9588,91561.939
2008-04-24 12:30:00,21.35,21.42,21.34,21.39,54039.49730700179,8.963,8.9924,8.9588,8.9798,54039.4973
2008-04-24 12:40:00,21.38,21.41,21.35,21.36,57091.5619389587,8.9756,8.9882,8.963,8.9672,57091.5619
2008-04-24 12:50:00,21.36,21.36,21.32,21.33,17953.321364452422,8.9672,8.9672,8.9504,8.9546,17953.3214
2008-04-24 13:00:00,21.33,21.45,21.33,21.38,55116.69658886893,8.9546,9.005,8.9546,8.9756,55116.6966
2008-04-24 13:10:00,21.39,21.39,21.35,21.35,34649.91023339317,8.9798,8.9798,8.963,8.963,34649.9102
2008-04-24 13:20:00,21.36,21.38,21.33,21.36,38061.04129263913,8.9672,8.9756,8.9546,8.9672,38061.0413
2008-04-24 13:30:00,21.36,21.36,21.32,21.32,36445.242369838415,8.9672,8.9672,8.9504,8.9504,36445.2424
2008-04-24 13:40:00,21.32,21.33,21.31,21.32,37163.37522441651,8.9504,8.9546,8.9462,8.9504,37163.3752
2008-04-24 13:50:00,21.33,21.34,21.31,21.33,53680.43087971274,8.9546,8.9588,8.9462,8.9546,53680.4309
2008-04-24 14:00:00,21.33,21.37,21.31,21.37,38061.04129263913,8.9546,8.9714,8.9462,8.9714,38061.0413
2008-04-24 14:10:00,21.37,21.38,21.36,21.37,121184.91921005383,8.9714,8.9756,8.9672,8.9714,121184.9192
2008-04-24 14:20:00,21.37,21.43,21.36,21.42,44165.17055655296,8.9714,8.9966,8.9672,8.9924,44165.1706
2008-04-24 14:30:00,21.42,21.44,21.35,21.35,73967.68402154397,8.9924,9.0008,8.963,8.963,73967.684
2008-04-24 14:40:00,21.36,21.36,21.33,21.34,79353.6804308797,8.9672,8.9672,8.9546,8.9588,79353.6804
2008-04-24 14:50:00,21.34,21.34,21.26,21.27,107001.79533213643,8.9588,8.9588,8.9252,8.9294,107001.7953
2008-04-24 15:00:00,21.26,21.31,21.25,21.28,127648.11490125672,8.9252,8.9462,8.921,8.9336,127648.1149
2008-04-24 15:10:00,21.28,21.34,21.28,21.34,114901.2567324955,8.9336,8.9588,8.9336,8.9588,114901.2567
2008-04-24 15:20:00,21.35,21.43,21.35,21.39,71095.15260323159,8.963,8.9966,8.963,8.9798,71095.1526
2008-04-24 15:30:00,21.39,21.42,21.37,21.39,160861.75942549368,8.9798,8.9924,8.9714,8.9798,160861.7594
2008-04-24 15:40:00,21.39,21.41,21.32,21.36,131777.37881508077,8.9798,8.9882,8.9504,8.9672,131777.3788
2008-04-24 15:50:00,21.34,21.37,21.34,21.36,96050.26929982046,8.9588,8.9714,8.9588,8.9672,96050.2693
2008-04-25 09:30:00,20.57,20.78,20.15,20.41,196409.3357271095,8.6356,8.7237,8.4593,8.5684,196409.3357
2008-04-25 09:40:00,20.41,20.55,20.04,20.5,746858.1687612208,8.5684,8.6272,8.4131,8.6062,746858.1688
2008-04-25 09:50:00,20.49,20.69,20.45,20.47,556552.962298025,8.602,8.686,8.5852,8.5936,556552.9623
2008-04-25 10:00:00,20.46,20.49,20.36,20.36,469658.8868940753,8.5894,8.602,8.5474,8.5474,469658.8869
2008-04-25 10:10:00,20.36,20.38,20.2,20.21,644703.7701974864,8.5474,8.5558,8.4802,8.4844,644703.7702
2008-04-25 10:20:00,20.22,20.22,20.1,20.14,448114.9012567324,8.4886,8.4886,8.4383,8.4551,448114.9013
2008-04-25 10:30:00,20.14,20.18,20.05,20.06,443626.5709156193,8.4551,8.4718,8.4173,8.4215,443626.5709
2008-04-25 10:40:00,20.06,20.09,20.02,20.03,399281.86714542186,8.4215,8.4341,8.4047,8.4089,399281.8671
2008-04-25 10:50:00,20.03,20.04,19.83,19.93,298384.20107719925,8.4089,8.4131,8.3249,8.3669,298384.2011
2008-04-25 11:00:00,19.94,20.05,19.93,20.02,167863.55475763013,8.3711,8.4173,8.3669,8.4047,167863.5548
2008-04-25 11:10:00,20.02,20.04,19.99,20.02,292639.13824057445,8.4047,8.4131,8.3921,8.4047,292639.1382
2008-04-25 11:20:00,20.02,20.11,20.02,20.05,288509.8743267504,8.4047,8.4425,8.4047,8.4173,288509.8743
2008-04-25 11:30:00,20.06,20.06,20.0,20.02,190843.80610412924,8.4215,8.4215,8.3963,8.4047,190843.8061
2008-04-25 11:40:00,20.03,20.03,19.92,19.99,200359.066427289,8.4089,8.4089,8.3627,8.3921,200359.0664
2008-04-25 11:50:00,19.97,20.06,19.97,20.06,233034.1113105924,8.3837,8.4215,8.3837,8.4215,233034.1113
2008-04-25 12:00:00,20.06,20.09,20.04,20.05,271274.68581687607,8.4215,8.4341,8.4131,8.4173,271274.6858
2008-04-25 12:10:00,20.05,20.06,20.04,20.04,234829.4434470377,8.4173,8.4215,8.4131,8.4131,234829.4434
2008-04-25 12:20:00,20.04,20.07,20.03,20.05,165709.15619389585,8.4131,8.4257,8.4089,8.4173,165709.1562
2008-04-25 12:30:00,20.05,20.06,20.04,20.05,99102.33393177736,8.4173,8.4215,8.4131,8.4173,99102.3339
2008-04-25 12:40:00,20.05,20.05,20.04,20.05,130341.11310592458,8.4173,8.4173,8.4131,8.4173,130341.1131
2008-04-25 12:50:00,20.05,20.05,20.04,20.04,274147.21723518847,8.4173,8.4173,8.4131,8.4131,274147.2172
2008-04-25 13:00:00,20.04,20.05,20.04,20.05,217235.1885098743,8.4131,8.4173,8.4131,8.4173,217235.1885
2008-04-25 13:10:00,20.04,20.06,20.02,20.05,340574.5062836624,8.4131,8.4215,8.4047,8.4173,340574.5063
2008-04-25 13:20:00,20.05,20.05,20.04,20.04,174147.2172351885,8.4173,8.4173,8.4131,8.4131,174147.2172
2008-04-25 13:30:00,20.04,20.04,20.01,20.01,458886.8940754039,8.4131,8.4131,8.4005,8.4005,458886.8941
2008-04-25 13:40:00,20.01,20.02,19.96,19.96,694793.5368043086,8.4005,8.4047,8.3795,8.3795,694793.5368
2008-04-25 13:50:00,19.96,20.05,19.95,20.02,202333.9317773788,8.3795,8.4173,8.3753,8.4047,202333.9318
2008-04-25 14:00:00,20.02,20.02,19.97,19.97,113464.9910233393,8.4047,8.4047,8.3837,8.3837,113464.991
2008-04-25 14:10:00,19.97,19.97,19.97,19.97,277558.3482944344,8.3837,8.3837,8.3837,8.3837,277558.3483
2008-04-25 14:20:00,19.97,20.05,19.97,20.05,272890.4847396768,8.3837,8.4173,8.3837,8.4173,272890.4847
2008-04-25 14:30:00,20.05,20.07,20.05,20.05,166427.28904847393,8.4173,8.4257,8.4173,8.4173,166427.289
2008-04-25 14:40:00,20.05,20.06,20.05,20.06,298922.8007181328,8.4173,8.4215,8.4173,8.4215,298922.8007
2008-04-25 14:50:00,20.06,20.07,20.05,20.06,338599.64093357266,8.4215,8.4257,8.4173,8.4215,338599.6409
2008-04-25 15:00:00,20.06,20.2,20.06,20.19,240215.43985637336,8.4215,8.4802,8.4215,8.476,240215.4399
2008-04-25 15:10:00,20.19,20.26,20.19,20.24,141113.10592459602,8.476,8.5054,8.476,8.497,141113.1059
2008-04-25 15:20:00,20.24,20.31,20.23,20.26,157989.22800718131,8.497,8.5264,8.4928,8.5054,157989.228
2008-04-25 15:30:00,20.26,20.27,20.25,20.27,247755.8348294434,8.5054,8.5096,8.5012,8.5096,247755.8348
2008-04-25 15:40:00,20.27,20.27,20.25,20.25,261400.35906642725,8.5096,8.5096,8.5012,8.5012,261400.3591
2008-04-25 15:50:00,20.25,20.27,20.24,20.27,328007.18132854573,8.5012,8.5096,8.497,8.5096,328007.1813
2008-04-28 09:30:00,20.38,20.39,20.24,20.39,63734.29084380609,8.5558,8.56,8.497,8.56,63734.2908
2008-04-28 09:40:00,20.36,20.4,20.35,20.38,194793.5368043088,8.5474,8.5642,8.5432,8.5558,194793.5368
2008-04-28 09:50:00,20.38,20.49,20.36,20.46,85996.40933572709,8.5558,8.602,8.5474,8.5894,85996.4093
2008-04-28 10:00:00,20.48,20.57,20.45,20.53,124057.45062836623,8.5978,8.6356,8.5852,8.6188,124057.4506
2008-04-28 10:10:00,20.54,20.63,20.53,20.59,128725.31418312386,8.623,8.6608,8.6188,8.644,128725.3142
2008-04-28 10:20:00,20.59,20.71,20.58,20.65,228007.18132854576,8.644,8.6943,8.6398,8.6692,228007.1813
2008-04-28 10:30:00,20.66,20.69,20.64,20.68,189048.473967684,8.6734,8.686,8.665,8.6818,189048.474
2008-04-28 10:40:00,20.68,20.76,20.68,20.75,67504.4883303411,8.6818,8.7153,8.6818,8.7111,67504.4883
2008-04-28 10:50:00,20.75,20.88,20.74,20.84,222082.58527827644,8.7111,8.7657,8.7069,8.7489,222082.5853
2008-04-28 11:00:00,20.85,20.87,20.73,20.73,274147.21723518847,8.7531,8.7615,8.7027,8.7027,274147.2172
2008-04-28 11:10:00,20.74,20.75,20.62,20.64,359425.4937163375,8.7069,8.7111,8.6566,8.665,359425.4937
2008-04-28 11:20:00,20.65,20.65,20.61,20.63,32675.04488330341,8.6692,8.6692,8.6524,8.6608,32675.0449
2008-04-28 11:30:00,20.63,20.64,20.59,20.61,298922.8007181328,8.6608,8.665,8.644,8.6524,298922.8007
2008-04-28 11:40:00,20.61,20.64,20.61,20.63,72890.48473967683,8.6524,8.665,8.6524,8.6608,72890.4847
2008-04-28 11:50:00,20.63,20.64,20.61,20.62,42908.438061041285,8.6608,8.665,8.6524,8.6566,42908.4381
2008-04-28 12:00:00,20.62,20.63,20.61,20.61,52064.63195691202,8.6566,8.6608,8.6524,8.6524,52064.632
2008-04-28 12:10:00,20.61,20.61,20.61,20.61,64631.95691202871,8.6524,8.6524,8.6524,8.6524,64631.9569
2008-04-28 12:20:00,20.61,20.61,20.61,20.61,89048.47396768401,8.6524,8.6524,8.6524,8.6524,89048.474
2008-04-28 12:30:00,20.61,20.61,20.61,20.61,58527.82764811489,8.6524,8.6524,8.6524,8.6524,58527.8276
2008-04-28 12:40:00,20.61,20.61,20.6,20.61,58886.89407540394,8.6524,8.6524,8.6482,8.6524,58886.8941
2008-04-28 12:50:00,20.61,20.61,20.6,20.61,50448.8330341113,8.6524,8.6524,8.6482,8.6524,50448.833
2008-04-28 13:00:00,20.61,20.61,20.6,20.61,79712.74685816874,8.6524,8.6524,8.6482,8.6524,79712.7469
2008-04-28 13:10:00,20.61,20.61,20.6,20.61,126929.98204667862,8.6524,8.6524,8.6482,8.6524,126929.982
2008-04-28 13:20:00,20.61,20.61,20.6,20.61,66068.2226211849,8.6524,8.6524,8.6482,8.6524,66068.2226
2008-04-28 13:30:00,20.61,20.62,20.6,20.61,76840.21543985636,8.6524,8.6566,8.6482,8.6524,76840.2154
2008-04-28 13:40:00,20.62,20.63,20.61,20.62,58707.360861759415,8.6566,8.6608,8.6524,8.6566,58707.3609
2008-04-28 13:50:00,20.62,20.68,20.62,20.66,77378.81508078994,8.6566,8.6818,8.6566,8.6734,77378.8151
2008-04-28 14:00:00,20.66,20.66,20.65,20.66,40574.50628366247,8.6734,8.6734,8.6692,8.6734,40574.5063
2008-04-28 14:10:00,20.66,20.66,20.66,20.66,40754.03949730699,8.6734,8.6734,8.6734,8.6734,40754.0395
2008-04-28 14:20:00,20.66,20.66,20.66,20.66,66068.2226211849,8.6734,8.6734,8.6734,8.6734,66068.2226
2008-04-28 14:30:00,20.66,20.67,20.66,20.66,130700.17953321362,8.6734,8.6776,8.6734,8.6734,130700.1795
2008-04-28 14:40:00,20.66,20.66,20.64,20.64,159425.49371633749,8.6734,8.6734,8.665,8.665,159425.4937
2008-04-28 14:50:00,20.63,20.64,20.61,20.64,83123.8779174147,8.6608,8.665,8.6524,8.665,83123.8779
2008-04-28 15:00:00,20.63,20.64,20.62,20.63,98743.26750448832,8.6608,8.665,8.6566,8.6608,98743.2675
2008-04-28 15:10:00,20.63,20.64,20.63,20.64,100359.06642728904,8.6608,8.665,8.6608,8.665,100359.0664
2008-04-28 15:20:00,20.64,20.64,20.63,20.63,162118.49192100536,8.665,8.665,8.6608,8.6608,162118.4919
2008-04-28 15:30:00,20.63,20.64,20.63,20.63,154039.49730700176,8.6608,8.665,8.6608,8.6608,154039.4973
2008-04-28 15:40:00,20.63,20.64,20.63,20.64,251885.09874326747,8.6608,8.665,8.6608,8.665,251885.0987
2008-04-28 15:50:00,20.64,20.64,20.6,20.63,309694.79353680427,8.665,8.665,8.6482,8.6608,309694.7935
2008-04-29 09:30:00,20.63,20.63,20.46,20.57,28725.314183123875,8.6608,8.6608,8.5894,8.6356,28725.3142
2008-04-29 09:40:00,20.57,20.6,20.5,20.52,611131.0592459604,8.6356,8.6482,8.6062,8.6146,611131.0592
2008-04-29 09:50:00,20.51,20.51,20.28,20.28,100179.5332136445,8.6104,8.6104,8.5138,8.5138,100179.5332
2008-04-29 10:00:00,20.27,20.34,20.26,20.3,429622.9802513464,8.5096,8.539,8.5054,8.5222,429622.9803
2008-04-29 10:10:00,20.28,20.29,20.19,20.21,404308.7971274685,8.5138,8.518,8.476,8.4844,404308.7971
2008-04-29 10:20:00,20.22,20.22,20.2,20.21,108258.5278276481,8.4886,8.4886,8.4802,8.4844,108258.5278
2008-04-29 10:30:00,20.2,20.23,20.17,20.21,79174.14721723518,8.4802,8.4928,8.4676,8.4844,79174.1472
2008-04-29 10:40:00,20.22,20.22,20.12,20.13,39497.30700179533,8.4886,8.4886,8.4467,8.4509,39497.307
2008-04-29 10:50:00,20.14,20.15,20.06,20.08,628725.3141831238,8.4551,8.4593,8.4215,8.4299,628725.3142
2008-04-29 11:00:00,20.08,20.13,20.07,20.13,42549.37163375224,8.4299,8.4509,8.4257,8.4509,42549.3716
2008-04-29 11:10:00,20.12,20.22,20.12,20.21,48294.43447037701,8.4467,8.4886,8.4467,8.4844,48294.4345
2008-04-29 11:20:00,20.21,20.27,20.21,20.27,396947.935368043,8.4844,8.5096,8.4844,8.5096,396947.9354
2008-04-29 11:30:00,20.27,20.31,20.27,20.29,48114.90125673249,8.5096,8.5264,8.5096,8.518,48114.9013
2008-04-29 11:40:00,20.3,20.3,20.22,20.22,28904.8473967684,8.5222,8.5222,8.4886,8.4886,28904.8474
2008-04-29 11:50:00,20.22,20.26,20.21,20.22,16876.122082585276,8.4886,8.5054,8.4844,8.4886,16876.1221
2008-04-29 12:00:00,20.22,20.24,20.2,20.21,14362.657091561938,8.4886,8.497,8.4802,8.4844,14362.6571
2008-04-29 12:10:00,20.21,20.21,20.19,20.19,32495.51166965888,8.4844,8.4844,8.476,8.476,32495.5117
2008-04-29 12:20:00,20.19,20.2,20.16,20.19,60323.159784560135,8.476,8.4802,8.4634,8.476,60323.1598
2008-04-29 12:30:00,20.19,20.2,20.15,20.16,29084.38061041292,8.476,8.4802,8.4593,8.4634,29084.3806
2008-04-29 12:40:00,20.16,20.2,20.16,20.19,44524.236983842005,8.4634,8.4802,8.4634,8.476,44524.237
2008-04-29 12:50:00,20.19,20.2,20.15,20.15,49012.56732495511,8.476,8.4802,8.4593,8.4593,49012.5673
2008-04-29 13:00:00,20.16,20.16,20.14,20.15,14542.19030520646,8.4634,8.4634,8.4551,8.4593,14542.1903
2008-04-29 13:10:00,20.16,20.17,20.13,20.15,63016.157989228,8.4634,8.4676,8.4509,8.4593,63016.158
2008-04-29 13:20:00,20.15,20.17,20.14,20.16,48294.43447037701,8.4593,8.4676,8.4551,8.4634,48294.4345
2008-04-29 13:30:00,20.16,20.17,20.15,20.16,34470.37701974865,8.4634,8.4676,8.4593,8.4634,34470.377
2008-04-29 13:40:00,20.17,20.19,20.16,20.17,156373.4290843806,8.4676,8.476,8.4634,8.4676,156373.4291
2008-04-29 13:50:00,20.17,20.17,20.15,20.16,69299.82046678635,8.4676,8.4676,8.4593,8.4634,69299.8205
2008-04-29 14:00:00,20.17,20.18,20.16,20.17,48473.96768402154,8.4676,8.4718,8.4634,8.4676,48473.9677
2008-04-29 14:10:00,20.17,20.2,20.17,20.19,63913.82405745062,8.4676,8.4802,8.4676,8.476,63913.8241
2008-04-29 14:20:00,20.19,20.23,20.19,20.22,124416.51705565528,8.476,8.4928,8.476,8.4886,124416.5171
2008-04-29 14:30:00,20.22,20.26,20.22,20.25,70736.08617594253,8.4886,8.5054,8.4886,8.5012,70736.0862
2008-04-29 14:40:00,20.25,20.32,20.24,20.3,132315.97845601433,8.5012,8.5306,8.497,8.5222,132315.9785
2008-04-29 14:50:00,20.3,20.31,20.3,20.3,110592.45960502692,8.5222,8.5264,8.5222,8.5222,110592.4596
2008-04-29 15:00:00,20.3,20.31,20.29,20.31,131597.84560143625,8.5222,8.5264,8.518,8.5264,131597.8456
2008-04-29 15:10:00,20.31,20.31,20.3,20.3,63554.75763016157,8.5264,8.5264,8.5222,8.5222,63554.7576
2008-04-29 15:20:00,20.3,20.31,20.26,20.26,129982.04667863552,8.5222,8.5264,8.5054,8.5054,129982.0467
2008-04-29 15:30:00,20.26,20.27,20.22,20.25,104667.8635547576,8.5054,8.5096,8.4886,8.5012,104667.8636
2008-04-29 15:40:00,20.24,20.27,20.24,20.25,116876.12208258528,8.497,8.5096,8.497,8.5012,116876.1221
2008-04-29 15:50:00,20.24,20.27,20.19,20.19,678815.080789946,8.497,8.5096,8.476,8.476,678815.0808
2008-04-30 09:30:00,20.19,20.24,20.16,20.16,23877.91741472172,8.476,8.497,8.4634,8.4634,23877.9174
2008-04-30 09:40:00,20.17,20.22,20.12,20.22,509335.7271095152,8.4676,8.4886,8.4467,8.4886,509335.7271
2008-04-30 09:50:00,20.21,20.25,20.2,20.23,59964.093357271086,8.4844,8.5012,8.4802,8.4928,59964.0934
2008-04-30 10:00:00,20.23,20.3,20.23,20.3,73249.55116696587,8.4928,8.5222,8.4928,8.5222,73249.5512
2008-04-30 10:10:00,20.3,20.3,20.14,20.16,95332.13644524236,8.5222,8.5222,8.4551,8.4634,95332.1364
2008-04-30 10:20:00,20.16,20.17,20.14,20.15,67324.95511669658,8.4634,8.4676,8.4551,8.4593,67324.9551
2008-04-30 10:30:00,20.15,20.18,20.15,20.16,64452.42369838419,8.4593,8.4718,8.4593,8.4634,64452.4237
2008-04-30 10:40:00,20.16,20.18,20.15,20.15,72172.35188509873,8.4634,8.4718,8.4593,8.4593,72172.3519
2008-04-30 10:50:00,20.16,20.17,20.15,20.16,45601.43626570915,8.4634,8.4676,8.4593,8.4634,45601.4363
2008-04-30 11:00:00,20.17,20.17,20.13,20.15,95691.2028725314,8.4676,8.4676,8.4509,8.4593,95691.2029
2008-04-30 11:10:00,20.15,20.17,20.14,20.15,98563.7342908438,8.4593,8.4676,8.4551,8.4593,98563.7343
2008-04-30 11:20:00,20.15,20.15,20.13,20.15,126570.91561938956,8.4593,8.4593,8.4509,8.4593,126570.9156
2008-04-30 11:30:00,20.14,20.15,20.13,20.14,55296.22980251346,8.4551,8.4593,8.4509,8.4551,55296.2298
2008-04-30 11:40:00,20.14,20.14,20.12,20.13,50807.89946140035,8.4551,8.4551,8.4467,8.4509,50807.8995
2008-04-30 11:50:00,20.12,20.14,20.12,20.13,49910.23339317773,8.4467,8.4551,8.4467,8.4509,49910.2334
2008-04-30 12:00:00,20.14,20.14,20.12,20.14,56552.96229802513,8.4551,8.4551,8.4467,8.4551,56552.9623
2008-04-30 12:10:00,20.14,20.14,20.11,20.12,55834.82944344703,8.4551,8.4551,8.4425,8.4467,55834.8294
2008-04-30 12:20:00,20.12,20.14,20.11,20.13,38240.57450628366,8.4467,8.4551,8.4425,8.4509,38240.5745
2008-04-30 12:30:00,20.13,20.14,20.12,20.13,33572.71095152603,8.4509,8.4551,8.4467,8.4509,33572.711
2008-04-30 12:40:00,20.13,20.16,20.12,20.12,99640.93357271094,8.4509,8.4634,8.4467,8.4467,99640.9336
2008-04-30 12:50:00,20.12,20.14,20.11,20.12,59066.427289048464,8.4467,8.4551,8.4425,8.4467,59066.4273
2008-04-30 13:00:00,20.12,20.13,20.11,20.12,44703.77019748653,8.4467,8.4509,8.4425,8.4467,44703.7702
2008-04-30 13:10:00,20.12,20.13,20.12,20.13,41113.10592459604,8.4467,8.4509,8.4467,8.4509,41113.1059
2008-04-30 13:20:00,20.13,20.13,20.12,20.13,20466.78635547576,8.4509,8.4509,8.4467,8.4509,20466.7864
2008-04-30 13:30:00,20.12,20.13,20.11,20.12,44524.236983842005,8.4467,8.4509,8.4425,8.4467,44524.237
2008-04-30 13:40:00,20.12,20.12,20.06,20.07,106463.19569120284,8.4467,8.4467,8.4215,8.4257,106463.1957
2008-04-30 13:50:00,20.07,20.1,20.06,20.1,64452.42369838419,8.4257,8.4383,8.4215,8.4383,64452.4237
2008-04-30 14:00:00,20.1,20.11,20.09,20.1,106283.66247755832,8.4383,8.4425,8.4341,8.4383,106283.6625
2008-04-30 14:10:00,20.1,20.13,20.03,20.12,317414.7217235188,8.4383,8.4509,8.4089,8.4467,317414.7217
2008-04-30 14:20:00,20.11,20.12,20.05,20.1,152962.29802513463,8.4425,8.4467,8.4173,8.4383,152962.298
2008-04-30 14:30:00,20.09,20.14,20.07,20.08,134649.91023339317,8.4341,8.4551,8.4257,8.4299,134649.9102
2008-04-30 14:40:00,20.07,20.09,20.04,20.04,122800.71813285456,8.4257,8.4341,8.4131,8.4131,122800.7181
2008-04-30 14:50:00,20.03,20.06,20.0,20.01,227109.51526032315,8.4089,8.4215,8.3963,8.4005,227109.5153
2008-04-30 15:00:00,20.01,20.01,19.97,19.99,263554.75763016153,8.4005,8.4005,8.3837,8.3921,263554.7576
2008-04-30 15:10:00,19.99,20.0,19.94,19.97,198743.2675044883,8.3921,8.3963,8.3711,8.3837,198743.2675
2008-04-30 15:20:00,19.97,20.02,19.95,20.01,265350.0897666068,8.3837,8.4047,8.3753,8.4005,265350.0898
2008-04-30 15:30:00,20.01,20.06,20.01,20.06,195691.2028725314,8.4005,8.4215,8.4005,8.4215,195691.2029
2008-04-30 15:40:00,20.06,20.1,20.02,20.06,231418.3123877917,8.4215,8.4383,8.4047,8.4215,231418.3124
2008-04-30 15:50:00,20.06,20.11,20.05,20.05,487253.1418312387,8.4215,8.4425,8.4173,8.4173,487253.1418
2008-05-01 09:30:00,20.02,20.23,20.02,20.11,54039.49730700179,8.4047,8.4928,8.4047,8.4425,54039.4973
2008-05-01 09:40:00,20.11,20.12,20.06,20.08,96947.93536804308,8.4425,8.4467,8.4215,8.4299,96947.9354
2008-05-01 09:50:00,20.1,20.15,20.08,20.11,219210.05385996407,8.4383,8.4593,8.4299,8.4425,219210.0539
2008-05-01 10:00:00,20.11,20.32,20.07,20.25,251885.09874326747,8.4425,8.5306,8.4257,8.5012,251885.0987
2008-05-01 10:10:00,20.24,20.27,20.2,20.24,49192.10053859963,8.497,8.5096,8.4802,8.497,49192.1005
2008-05-01 10:20:00,20.24,20.35,20.22,20.31,128007.18132854576,8.497,8.5432,8.4886,8.5264,128007.1813
2008-05-01 10:30:00,20.29,20.32,20.21,20.23,112926.39138240572,8.518,8.5306,8.4844,8.4928,112926.3914
2008-05-01 10:40:00,20.24,20.26,20.21,20.25,82764.81149012566,8.497,8.5054,8.4844,8.5012,82764.8115
2008-05-01 10:50:00,20.25,20.26,20.2,20.22,52423.69838420107,8.5012,8.5054,8.4802,8.4886,52423.6984
2008-05-01 11:00:00,20.22,20.28,20.2,20.25,81508.07899461398,8.4886,8.5138,8.4802,8.5012,81508.079
2008-05-01 11:10:00,20.25,20.26,20.19,20.2,92639.1382405745,8.5012,8.5054,8.476,8.4802,92639.1382
2008-05-01 11:20:00,20.2,20.22,20.18,20.19,45780.96947935368,8.4802,8.4886,8.4718,8.476,45780.9695
2008-05-01 11:30:00,20.19,20.24,20.19,20.24,47935.36804308796,8.476,8.497,8.476,8.497,47935.368
2008-05-01 11:40:00,20.24,20.28,20.23,20.26,43087.97127468581,8.497,8.5138,8.4928,8.5054,43087.9713
2008-05-01 11:50:00,20.27,20.29,20.25,20.26,171813.28545780966,8.5096,8.518,8.5012,8.5054,171813.2855
2008-05-01 12:00:00,20.25,20.29,20.25,20.26,76301.6157989228,8.5012,8.518,8.5012,8.5054,76301.6158
2008-05-01 12:10:00,20.26,20.29,20.25,20.27,88150.80789946139,8.5054,8.518,8.5012,8.5096,88150.8079
2008-05-01 12:20:00,20.27,20.29,20.26,20.29,30700.17953321364,8.5096,8.518,8.5054,8.518,30700.1795
2008-05-01 12:30:00,20.29,20.37,20.26,20.35,67863.55475763015,8.518,8.5516,8.5054,8.5432,67863.5548
2008-05-01 12:40:00,20.35,20.36,20.31,20.32,86714.54219030519,8.5432,8.5474,8.5264,8.5306,86714.5422
2008-05-01 12:50:00,20.32,20.41,20.31,20.34,80251.34649910232,8.5306,8.5684,8.5264,8.539,80251.3465
2008-05-01 13:00:00,20.34,20.35,20.3,20.31,60323.159784560135,8.539,8.5432,8.5222,8.5264,60323.1598
2008-05-01 13:10:00,20.31,20.41,20.3,20.37,524775.5834829443,8.5264,8.5684,8.5222,8.5516,524775.5835
2008-05-01 13:20:00,20.37,20.38,20.32,20.36,78456.01436265708,8.5516,8.5558,8.5306,8.5474,78456.0144
2008-05-01 13:30:00,20.36,20.41,20.35,20.39,42728.90484739676,8.5474,8.5684,8.5432,8.56,42728.9048
2008-05-01 13:40:00,20.39,20.41,20.36,20.41,96050.26929982046,8.56,8.5684,8.5474,8.5684,96050.2693
2008-05-01 13:50:00,20.41,20.48,20.4,20.48,1531238.779174147,8.5684,8.5978,8.5642,8.5978,1531238.7792
2008-05-01 14:00:00,20.47,20.51,20.47,20.5,138958.70736086174,8.5936,8.6104,8.5936,8.6062,138958.7074
2008-05-01 14:10:00,20.5,20.54,20.5,20.54,85098.74326750447,8.6062,8.623,8.6062,8.623,85098.7433
2008-05-01 14:20:00,20.54,20.59,20.54,20.58,92280.07181328544,8.623,8.644,8.623,8.6398,92280.0718
2008-05-01 14:30:00,20.59,20.62,20.58,20.58,104667.8635547576,8.644,8.6566,8.6398,8.6398,104667.8636
2008-05-01 14:40:00,20.58,20.59,20.56,20.58,81508.07899461398,8.6398,8.644,8.6314,8.6398,81508.079
2008-05-01 14:50:00,20.58,20.59,20.54,20.54,126750.4488330341,8.6398,8.644,8.623,8.623,126750.4488
2008-05-01 15:00:00,20.55,20.56,20.52,20.53,219030.52064631955,8.6272,8.6314,8.6146,8.6188,219030.5206
2008-05-01 15:10:00,20.53,20.59,20.53,20.58,139317.77378815078,8.6188,8.644,8.6188,8.6398,139317.7738
2008-05-01 15:20:00,20.59,20.66,20.58,20.66,196409.3357271095,8.644,8.6734,8.6398,8.6734,196409.3357
2008-05-01 15:30:00,20.67,20.68,20.55,20.59,324416.51705565525,8.6776,8.6818,8.6272,8.644,324416.5171
2008-05-01 15:40:00,20.58,20.59,20.54,20.55,262477.5583482944,8.6398,8.644,8.623,8.6272,262477.5583
2008-05-01 15:50:00,20.55,20.65,20.55,20.6,404488.330341113,8.6272,8.6692,8.6272,8.6482,404488.3303
2008-05-02 09:30:00,20.9,20.9,20.74,20.74,35547.576301615794,8.7741,8.7741,8.7069,8.7069,35547.5763
2008-05-02 09:40:00,20.75,20.85,20.75,20.81,49371.63375224416,8.7111,8.7531,8.7111,8.7363,49371.6338
2008-05-02 09:50:00,20.8,20.87,20.76,20.8,36804.308797127465,8.7321,8.7615,8.7153,8.7321,36804.3088
2008-05-02 10:00:00,20.83,20.91,20.82,20.89,37522.44165170556,8.7447,8.7783,8.7405,8.7699,37522.4417
2008-05-02 10:10:00,20.88,20.95,20.87,20.94,33213.64452423698,8.7657,8.7951,8.7615,8.7909,33213.6445
2008-05-02 10:20:00,20.95,20.97,20.91,20.94,76122.08258527826,8.7951,8.8035,8.7783,8.7909,76122.0826
2008-05-02 10:30:00,20.94,20.95,20.93,20.94,73788.15080789945,8.7909,8.7951,8.7867,8.7909,73788.1508
2008-05-02 10:40:00,20.93,20.94,20.92,20.94,95511.66965888688,8.7867,8.7909,8.7825,8.7909,95511.6697
2008-05-02 10:50:00,20.94,20.95,20.93,20.94,121364.45242369836,8.7909,8.7951,8.7867,8.7909,121364.4524
2008-05-02 11:00:00,20.94,21.0,20.94,20.96,72172.35188509873,8.7909,8.8161,8.7909,8.7993,72172.3519
2008-05-02 11:10:00,20.96,21.02,20.96,20.97,75583.4829443447,8.7993,8.8245,8.7993,8.8035,75583.4829
2008-05-02 11:20:00,20.97,21.0,20.95,20.95,36624.77558348294,8.8035,8.8161,8.7951,8.7951,36624.7756
2008-05-02 11:30:00,20.96,20.97,20.92,20.92,67684.02154398563,8.7993,8.8035,8.7825,8.7825,67684.0215
2008-05-02 11:40:00,20.93,20.94,20.92,20.93,33034.11131059245,8.7867,8.7909,8.7825,8.7867,33034.1113
2008-05-02 11:50:00,20.94,20.94,20.93,20.93,50807.89946140035,8.7909,8.7909,8.7867,8.7867,50807.8995
2008-05-02 12:00:00,20.93,20.95,20.88,20.9,55475.76301615798,8.7867,8.7951,8.7657,8.7741,55475.763
2008-05-02 12:10:00,20.9,20.92,20.88,20.9,38240.57450628366,8.7741,8.7825,8.7657,8.7741,38240.5745
2008-05-02 12:20:00,20.9,20.9,20.88,20.9,24596.050269299816,8.7741,8.7741,8.7657,8.7741,24596.0503
2008-05-02 12:30:00,20.9,20.92,20.89,20.89,37701.97486535009,8.7741,8.7825,8.7699,8.7699,37701.9749
2008-05-02 12:40:00,20.89,20.9,20.86,20.86,40035.9066427289,8.7699,8.7741,8.7573,8.7573,40035.9066
2008-05-02 12:50:00,20.87,20.9,20.87,20.89,22621.18491921005,8.7615,8.7741,8.7615,8.7699,22621.1849
2008-05-02 13:00:00,20.89,20.89,20.86,20.87,37522.44165170556,8.7699,8.7699,8.7573,8.7615,37522.4417
2008-05-02 13:10:00,20.87,20.87,20.83,20.85,36086.175942549366,8.7615,8.7615,8.7447,8.7531,36086.1759
2008-05-02 13:20:00,20.85,20.87,20.85,20.85,37881.50807899461,8.7531,8.7615,8.7531,8.7531,37881.5081
2008-05-02 13:30:00,20.85,20.85,20.83,20.84,32495.51166965888,8.7531,8.7531,8.7447,8.7489,32495.5117
2008-05-02 13:40:00,20.83,20.88,20.83,20.86,41651.70556552961,8.7447,8.7657,8.7447,8.7573,41651.7056
2008-05-02 13:50:00,20.86,20.87,20.82,20.82,21723.518850987428,8.7573,8.7615,8.7405,8.7405,21723.5189
2008-05-02 14:00:00,20.82,20.87,20.78,20.8,81328.54578096946,8.7405,8.7615,8.7237,8.7321,81328.5458
2008-05-02 14:10:00,20.8,20.83,20.8,20.83,33752.24416517055,8.7321,8.7447,8.7321,8.7447,33752.2442
2008-05-02 14:20:00,20.82,20.83,20.8,20.8,45601.43626570915,8.7405,8.7447,8.7321,8.7321,45601.4363
2008-05-02 14:30:00,20.8,20.85,20.8,20.83,74685.81687612207,8.7321,8.7531,8.7321,8.7447,74685.8169
2008-05-02 14:40:00,20.83,20.84,20.79,20.81,61579.89228007181,8.7447,8.7489,8.7279,8.7363,61579.8923
2008-05-02 14:50:00,20.81,20.82,20.78,20.78,71813.28545780969,8.7363,8.7405,8.7237,8.7237,71813.2855
2008-05-02 15:00:00,20.78,20.81,20.77,20.78,59425.49371633752,8.7237,8.7363,8.7195,8.7237,59425.4937
2008-05-02 15:10:00,20.78,20.82,20.78,20.81,128725.31418312386,8.7237,8.7405,8.7237,8.7363,128725.3142
2008-05-02 15:20:00,20.82,20.83,20.8,20.81,55655.29622980251,8.7405,8.7447,8.7321,8.7363,55655.2962
2008-05-02 15:30:00,20.8,20.82,20.79,20.79,97666.06822262116,8.7321,8.7405,8.7279,8.7279,97666.0682
2008-05-02 15:40:00,20.79,20.84,20.79,20.83,76122.08258527826,8.7279,8.7489,8.7279,8.7447,76122.0826
2008-05-02 15:50:00,20.84,20.87,20.83,20.86,68761.22082585277,8.7489,8.7615,8.7447,8.7573,68761.2208
2008-05-05 09:30:00,20.87,20.88,20.66,20.73,19389.58707360861,8.7615,8.7657,8.6734,8.7027,19389.5871
2008-05-05 09:40:00,20.76,20.76,20.63,20.7,30341.1131059246,8.7153,8.7153,8.6608,8.6901,30341.1131
2008-05-05 09:50:00,20.71,20.81,20.71,20.77,48833.03411131058,8.6943,8.7363,8.6943,8.7195,48833.0341
2008-05-05 10:00:00,20.78,20.94,20.78,20.94,62477.55834829443,8.7237,8.7909,8.7237,8.7909,62477.5583
2008-05-05 10:10:00,20.95,20.98,20.86,20.87,43447.037701974856,8.7951,8.8077,8.7573,8.7615,43447.0377
2008-05-05 10:20:00,20.87,20.87,20.82,20.82,33393.1777378815,8.7615,8.7615,8.7405,8.7405,33393.1777
2008-05-05 10:30:00,20.82,20.84,20.78,20.79,39856.37342908437,8.7405,8.7489,8.7237,8.7279,39856.3734
2008-05-05 10:40:00,20.78,20.81,20.78,20.79,23698.384201077195,8.7237,8.7363,8.7237,8.7279,23698.3842
2008-05-05 10:50:00,20.8,20.8,20.75,20.76,47396.76840215439,8.7321,8.7321,8.7111,8.7153,47396.7684
2008-05-05 11:00:00,20.76,20.85,20.76,20.84,72890.48473967683,8.7153,8.7531,8.7153,8.7489,72890.4847
2008-05-05 11:10:00,20.84,20.84,20.8,20.82,46858.16876122082,8.7489,8.7489,8.7321,8.7405,46858.1688
2008-05-05 11:20:00,20.82,20.84,20.8,20.82,29802.51346499101,8.7405,8.7489,8.7321,8.7405,29802.5135
2008-05-05 11:30:00,20.82,20.89,20.82,20.83,167863.55475763013,8.7405,8.7699,8.7405,8.7447,167863.5548
2008-05-05 11:40:00,20.83,20.86,20.8,20.86,57271.09515260322,8.7447,8.7573,8.7321,8.7573,57271.0952
2008-05-05 11:50:00,20.85,20.87,20.82,20.82,60502.69299820466,8.7531,8.7615,8.7405,8.7405,60502.693
2008-05-05 12:00:00,20.82,20.83,20.8,20.8,39676.84021543985,8.7405,8.7447,8.7321,8.7321,39676.8402
2008-05-05 12:10:00,20.8,20.82,20.79,20.79,18132.854578096943,8.7321,8.7405,8.7279,8.7279,18132.8546
2008-05-05 12:20:00,20.8,20.82,20.78,20.82,27109.515260323155,8.7321,8.7405,8.7237,8.7405,27109.5153
2008-05-05 12:30:00,20.83,20.85,20.82,20.84,17594.254937163372,8.7447,8.7531,8.7405,8.7489,17594.2549
2008-05-05 12:40:00,20.84,20.85,20.83,20.84,18850.987432675043,8.7489,8.7531,8.7447,8.7489,18850.9874
2008-05-05 12:50:00,20.84,20.87,20.84,20.84,17953.321364452422,8.7489,8.7615,8.7489,8.7489,17953.3214
2008-05-05 13:00:00,20.84,20.85,20.82,20.84,26750.44883303411,8.7489,8.7531,8.7405,8.7489,26750.4488
2008-05-05 13:10:00,20.84,20.84,20.79,20.79,44524.236983842005,8.7489,8.7489,8.7279,8.7279,44524.237
2008-05-05 13:20:00,20.8,20.83,20.8,20.82,105924.59605026928,8.7321,8.7447,8.7321,8.7405,105924.5961
2008-05-05 13:30:00,20.82,20.84,20.81,20.83,26211.849192100533,8.7405,8.7489,8.7363,8.7447,26211.8492
2008-05-05 13:40:00,20.83,20.84,20.8,20.8,30341.1131059246,8.7447,8.7489,8.7321,8.7321,30341.1131
2008-05-05 13:50:00,20.8,20.82,20.78,20.78,28904.8473967684,8.7321,8.7405,8.7237,8.7237,28904.8474
2008-05-05 14:00:00,20.79,20.79,20.74,20.75,66068.2226211849,8.7279,8.7279,8.7069,8.7111,66068.2226
2008-05-05 14:10:00,20.75,20.75,20.73,20.74,41651.70556552961,8.7111,8.7111,8.7027,8.7069,41651.7056
2008-05-05 14:20:00,20.73,20.77,20.73,20.76,37522.44165170556,8.7027,8.7195,8.7027,8.7153,37522.4417
2008-05-05 14:30:00,20.76,20.76,20.73,20.73,17055.6552962298,8.7153,8.7153,8.7027,8.7027,17055.6553
2008-05-05 14:40:00,20.73,20.77,20.73,20.77,27827.64811490125,8.7027,8.7195,8.7027,8.7195,27827.6481
2008-05-05 14:50:00,20.77,20.79,20.7,20.71,79174.14721723518,8.7195,8.7279,8.6901,8.6943,79174.1472
2008-05-05 15:00:00,20.7,20.78,20.7,20.74,50807.89946140035,8.6901,8.7237,8.6901,8.7069,50807.8995
2008-05-05 15:10:00,20.75,20.76,20.73,20.75,70915.61938958707,8.7111,8.7153,8.7027,8.7111,70915.6194
2008-05-05 15:20:00,20.74,20.77,20.74,20.74,41292.63913824057,8.7069,8.7195,8.7069,8.7069,41292.6391
2008-05-05 15:30:00,20.75,20.75,20.73,20.75,48473.96768402154,8.7111,8.7111,8.7027,8.7111,48473.9677
2008-05-05 15:40:00,20.75,20.76,20.74,20.75,54757.63016157989,8.7111,8.7153,8.7069,8.7111,54757.6302
2008-05-05 15:50:00,20.74,20.76,20.73,20.74,89946.14003590663,8.7069,8.7153,8.7027,8.7069,89946.14
2008-05-06 09:30:00,20.55,20.7,20.55,20.59,38240.57450628366,8.6272,8.6901,8.6272,8.644,38240.5745
2008-05-06 09:40:00,20.6,20.63,20.56,20.56,51705.565529622974,8.6482,8.6608,8.6314,8.6314,51705.5655
2008-05-06 09:50:00,20.56,20.65,20.55,20.63,68581.68761220825,8.6314,8.6692,8.6272,8.6608,68581.6876
2008-05-06 10:00:00,20.63,20.64,20.61,20.64,100359.06642728904,8.6608,8.665,8.6524,8.665,100359.0664
2008-05-06 10:10:00,20.64,20.64,20.59,20.64,68402.15439856373,8.665,8.665,8.644,8.665,68402.1544
2008-05-06 10:20:00,20.65,20.69,20.64,20.65,48473.96768402154,8.6692,8.686,8.665,8.6692,48473.9677
2008-05-06 10:30:00,20.65,20.65,20.57,20.62,56373.4290843806,8.6692,8.6692,8.6356,8.6566,56373.4291
2008-05-06 10:40:00,20.62,20.69,20.6,20.69,57989.22800718132,8.6566,8.686,8.6482,8.686,57989.228
2008-05-06 10:50:00,20.69,20.75,20.69,20.74,49371.63375224416,8.686,8.7111,8.686,8.7069,49371.6338
2008-05-06 11:00:00,20.74,20.84,20.73,20.82,162477.5583482944,8.7069,8.7489,8.7027,8.7405,162477.5583
2008-05-06 11:10:00,20.83,20.89,20.82,20.83,69120.28725314183,8.7447,8.7699,8.7405,8.7447,69120.2873
2008-05-06 11:20:00,20.83,20.85,20.76,20.78,52603.2315978456,8.7447,8.7531,8.7153,8.7237,52603.2316
2008-05-06 11:30:00,20.77,20.78,20.73,20.74,56014.36265709155,8.7195,8.7237,8.7027,8.7069,56014.3627
2008-05-06 11:40:00,20.74,20.78,20.71,20.75,91382.40574506282,8.7069,8.7237,8.6943,8.7111,91382.4057
2008-05-06 11:50:00,20.75,20.8,20.75,20.8,43626.57091561938,8.7111,8.7321,8.7111,8.7321,43626.5709
2008-05-06 12:00:00,20.8,20.88,20.8,20.87,57450.62836624775,8.7321,8.7657,8.7321,8.7615,57450.6284
2008-05-06 12:10:00,20.87,20.97,20.87,20.94,80610.41292639136,8.7615,8.8035,8.7615,8.7909,80610.4129
2008-05-06 12:20:00,20.94,20.95,20.92,20.93,200179.5332136445,8.7909,8.7951,8.7825,8.7867,200179.5332
2008-05-06 12:30:00,20.94,20.95,20.93,20.93,33034.11131059245,8.7909,8.7951,8.7867,8.7867,33034.1113
2008-05-06 12:40:00,20.94,21.02,20.93,21.02,49012.56732495511,8.7909,8.8245,8.7867,8.8245,49012.5673
2008-05-06 12:50:00,21.02,21.05,21.0,21.0,64811.49012567324,8.8245,8.8371,8.8161,8.8161,64811.4901
2008-05-06 13:00:00,21.01,21.06,21.01,21.04,51526.032315978446,8.8203,8.8413,8.8203,8.8329,51526.0323
2008-05-06 13:10:00,21.04,21.1,21.04,21.08,53680.43087971274,8.8329,8.8581,8.8329,8.8497,53680.4309
2008-05-06 13:20:00,21.09,21.1,21.04,21.05,46678.6355475763,8.8539,8.8581,8.8329,8.8371,46678.6355
2008-05-06 13:30:00,21.05,21.06,21.03,21.04,14721.723518850986,8.8371,8.8413,8.8287,8.8329,14721.7235
2008-05-06 13:40:00,21.04,21.08,21.02,21.04,41113.10592459604,8.8329,8.8497,8.8245,8.8329,41113.1059
2008-05-06 13:50:00,21.04,21.09,21.03,21.08,67145.42190305206,8.8329,8.8539,8.8287,8.8497,67145.4219
2008-05-06 14:00:00,21.08,21.09,21.01,21.01,55116.69658886893,8.8497,8.8539,8.8203,8.8203,55116.6966
2008-05-06 14:10:00,21.01,21.03,20.99,20.99,50089.76660682225,8.8203,8.8287,8.8119,8.8119,50089.7666
2008-05-06 14:20:00,20.98,21.03,20.98,21.03,47037.70197486534,8.8077,8.8287,8.8077,8.8287,47037.702
2008-05-06 14:30:00,21.03,21.07,21.02,21.02,42908.438061041285,8.8287,8.8455,8.8245,8.8245,42908.4381
2008-05-06 14:40:00,21.02,21.06,21.0,21.05,76301.6157989228,8.8245,8.8413,8.8161,8.8371,76301.6158
2008-05-06 14:50:00,21.05,21.11,21.04,21.11,56373.4290843806,8.8371,8.8623,8.8329,8.8623,56373.4291
2008-05-06 15:00:00,21.12,21.17,21.1,21.17,129443.44703770196,8.8665,8.8875,8.8581,8.8875,129443.447
2008-05-06 15:10:00,21.17,21.2,20.97,21.19,296050.2692998204,8.8875,8.9001,8.8035,8.8959,296050.2693
2008-05-06 15:20:00,21.19,21.2,21.15,21.15,147396.76840215438,8.8959,8.9001,8.8791,8.8791,147396.7684
2008-05-06 15:30:00,21.15,21.21,21.15,21.2,124236.98384201076,8.8791,8.9043,8.8791,8.9001,124236.9838
2008-05-06 15:40:00,21.21,21.22,21.19,21.2,261938.9587073608,8.9043,8.9085,8.8959,8.9001,261938.9587
2008-05-06 15:50:00,21.2,21.21,21.14,21.15,190305.20646319567,8.9001,8.9043,8.8749,8.8791,190305.2065
2008-05-07 09:30:00,21.12,21.2,21.0,21.08,49192.10053859963,8.8665,8.9001,8.8161,8.8497,49192.1005
2008-05-07 09:40:00,21.08,21.23,21.08,21.22,36983.84201077199,8.8497,8.9127,8.8497,8.9085,36983.842
2008-05-07 09:50:00,21.23,21.27,21.2,21.2,61400.35906642728,8.9127,8.9294,8.9001,8.9001,61400.3591
2008-05-07 10:00:00,21.2,21.2,21.09,21.15,55834.82944344703,8.9001,8.9001,8.8539,8.8791,55834.8294
2008-05-07 10:10:00,21.15,21.17,21.12,21.17,55475.76301615798,8.8791,8.8875,8.8665,8.8875,55475.763
2008-05-07 10:20:00,21.17,21.18,21.14,21.16,49730.7001795332,8.8875,8.8917,8.8749,8.8833,49730.7002
2008-05-07 10:30:00,21.17,21.27,21.16,21.26,82226.21184919208,8.8875,8.9294,8.8833,8.9252,82226.2118
2008-05-07 10:40:00,21.27,21.31,21.17,21.17,85996.40933572709,8.9294,8.9462,8.8875,8.8875,85996.4093
2008-05-07 10:50:00,21.16,21.17,21.12,21.13,61759.42549371633,8.8833,8.8875,8.8665,8.8707,61759.4255
2008-05-07 11:00:00,21.13,21.14,21.09,21.12,35547.576301615794,8.8707,8.8749,8.8539,8.8665,35547.5763
2008-05-07 11:10:00,21.12,21.12,21.02,21.04,48473.96768402154,8.8665,8.8665,8.8245,8.8329,48473.9677
2008-05-07 11:20:00,21.04,21.06,21.02,21.03,31059.24596050269,8.8329,8.8413,8.8245,8.8287,31059.246
2008-05-07 11:30:00,21.03,21.04,20.95,20.98,84201.07719928185,8.8287,8.8329,8.7951,8.8077,84201.0772
2008-05-07 11:40:00,20.98,21.01,20.98,21.0,11490.12567324955,8.8077,8.8203,8.8077,8.8161,11490.1257
2008-05-07 11:50:00,21.01,21.04,21.0,21.03,28007.181328545776,8.8203,8.8329,8.8161,8.8287,28007.1813
2008-05-07 12:00:00,21.03,21.05,21.03,21.03,52962.298025134645,8.8287,8.8371,8.8287,8.8287,52962.298
2008-05-07 12:10:00,21.03,21.05,21.03,21.05,22980.2513464991,8.8287,8.8371,8.8287,8.8371,22980.2513
2008-05-07 12:20:00,21.05,21.05,20.97,20.97,53859.96409335727,8.8371,8.8371,8.8035,8.8035,53859.9641
2008-05-07 12:30:00,20.97,20.99,20.95,20.97,21543.985637342907,8.8035,8.8119,8.7951,8.8035,21543.9856
2008-05-07 12:40:00,20.99,21.02,20.99,21.0,15619.389587073609,8.8119,8.8245,8.8119,8.8161,15619.3896
2008-05-07 12:50:00,21.0,21.02,21.0,21.02,7719.928186714541,8.8161,8.8245,8.8161,8.8245,7719.9282
2008-05-07 13:00:00,21.01,21.01,20.87,20.87,118491.92100538596,8.8203,8.8203,8.7615,8.7615,118491.921
2008-05-07 13:10:00,20.88,20.9,20.78,20.88,66068.2226211849,8.7657,8.7741,8.7237,8.7657,66068.2226
2008-05-07 13:20:00,20.89,20.92,20.84,20.9,15978.456014362657,8.7699,8.7825,8.7489,8.7741,15978.456
2008-05-07 13:30:00,20.92,20.93,20.89,20.89,14183.123877917413,8.7825,8.7867,8.7699,8.7699,14183.1239
2008-05-07 13:40:00,20.92,20.92,20.87,20.9,18671.45421903052,8.7825,8.7825,8.7615,8.7741,18671.4542
2008-05-07 13:50:00,20.92,20.92,20.86,20.87,18132.854578096943,8.7825,8.7825,8.7573,8.7615,18132.8546
2008-05-07 14:00:00,20.88,20.92,20.87,20.92,10592.459605026928,8.7657,8.7825,8.7615,8.7825,10592.4596
2008-05-07 14:10:00,20.92,20.92,20.89,20.91,28007.181328545776,8.7825,8.7825,8.7699,8.7783,28007.1813
2008-05-07 14:20:00,20.91,20.92,20.83,20.84,25493.71633752244,8.7783,8.7825,8.7447,8.7489,25493.7163
2008-05-07 14:30:00,20.83,20.84,20.74,20.75,77019.74865350088,8.7447,8.7489,8.7069,8.7111,77019.7487
2008-05-07 14:40:00,20.76,20.79,20.71,20.79,51705.565529622974,8.7153,8.7279,8.6943,8.7279,51705.5655
2008-05-07 14:50:00,20.79,20.85,20.79,20.83,43087.97127468581,8.7279,8.7531,8.7279,8.7447,43087.9713
2008-05-07 15:00:00,20.83,20.83,20.78,20.79,71454.21903052063,8.7447,8.7447,8.7237,8.7279,71454.219
2008-05-07 15:10:00,20.8,20.85,20.79,20.82,64093.35727109514,8.7321,8.7531,8.7279,8.7405,64093.3573
2008-05-07 15:20:00,20.82,20.82,20.74,20.77,55296.22980251346,8.7405,8.7405,8.7069,8.7195,55296.2298
2008-05-07 15:30:00,20.77,20.83,20.74,20.82,66068.2226211849,8.7195,8.7447,8.7069,8.7405,66068.2226
2008-05-07 15:40:00,20.82,20.87,20.78,20.82,78096.94793536804,8.7405,8.7615,8.7237,8.7405,78096.9479
2008-05-07 15:50:00,20.82,20.82,20.72,20.78,115798.92280071812,8.7405,8.7405,8.6985,8.7237,115798.9228
2008-05-08 09:30:00,20.76,20.89,20.76,20.8,26929.98204667864,8.7153,8.7699,8.7153,8.7321,26929.982
2008-05-08 09:40:00,20.82,20.86,20.75,20.82,50807.89946140035,8.7405,8.7573,8.7111,8.7405,50807.8995
2008-05-08 09:50:00,20.82,20.89,20.81,20.86,56552.96229802513,8.7405,8.7699,8.7363,8.7573,56552.9623
2008-05-08 10:00:00,20.86,20.87,20.79,20.82,34290.84380610412,8.7573,8.7615,8.7279,8.7405,34290.8438
2008-05-08 10:10:00,20.81,20.83,20.76,20.8,48114.90125673249,8.7363,8.7447,8.7153,8.7321,48114.9013
2008-05-08 10:20:00,20.8,20.81,20.76,20.78,44883.303411131055,8.7321,8.7363,8.7153,8.7237,44883.3034
2008-05-08 10:30:00,20.79,20.8,20.75,20.75,24236.98384201077,8.7279,8.7321,8.7111,8.7111,24236.9838
2008-05-08 10:40:00,20.75,20.76,20.7,20.74,50628.36624775583,8.7111,8.7153,8.6901,8.7069,50628.3662
2008-05-08 10:50:00,20.74,20.76,20.71,20.76,51346.49910233392,8.7069,8.7153,8.6943,8.7153,51346.4991
2008-05-08 11:00:00,20.75,20.8,20.72,20.8,60143.62657091561,8.7111,8.7321,8.6985,8.7321,60143.6266
2008-05-08 11:10:00,20.8,20.81,20.78,20.8,43985.637342908434,8.7321,8.7363,8.7237,8.7321,43985.6373
2008-05-08 11:20:00,20.8,20.82,20.79,20.81,88868.94075403949,8.7321,8.7405,8.7279,8.7363,88868.9408
2008-05-08 11:30:00,20.81,20.84,20.8,20.82,52603.2315978456,8.7363,8.7489,8.7321,8.7405,52603.2316
2008-05-08 11:40:00,20.82,20.83,20.8,20.8,26570.915619389583,8.7405,8.7447,8.7321,8.7321,26570.9156
2008-05-08 11:50:00,20.81,20.84,20.78,20.82,30879.712746858164,8.7363,8.7489,8.7237,8.7405,30879.7127
2008-05-08 12:00:00,20.82,20.85,20.82,20.85,15978.456014362657,8.7405,8.7531,8.7405,8.7531,15978.456
2008-05-08 12:10:00,20.85,20.85,20.83,20.83,52782.76481149012,8.7531,8.7531,8.7447,8.7447,52782.7648
2008-05-08 12:20:00,20.84,20.84,20.8,20.81,24596.050269299816,8.7489,8.7489,8.7321,8.7363,24596.0503
2008-05-08 12:30:00,20.81,20.82,20.8,20.82,19030.520646319565,8.7363,8.7405,8.7321,8.7405,19030.5206
2008-05-08 12:40:00,20.82,20.83,20.8,20.8,21005.38599640933,8.7405,8.7447,8.7321,8.7321,21005.386
2008-05-08 12:50:00,20.8,20.83,20.8,20.83,18491.921005386,8.7321,8.7447,8.7321,8.7447,18491.921
2008-05-08 13:00:00,20.83,20.85,20.83,20.85,12208.258527827646,8.7447,8.7531,8.7447,8.7531,12208.2585
2008-05-08 13:10:00,20.85,20.85,20.79,20.82,46678.6355475763,8.7531,8.7531,8.7279,8.7405,46678.6355
2008-05-08 13:20:00,20.82,20.94,20.82,20.93,64991.02333931776,8.7405,8.7909,8.7405,8.7867,64991.0233
2008-05-08 13:30:00,20.93,20.95,20.88,20.88,33213.64452423698,8.7867,8.7951,8.7657,8.7657,33213.6445
2008-05-08 13:40:00,20.87,20.9,20.85,20.89,38420.10771992818,8.7615,8.7741,8.7531,8.7699,38420.1077
2008-05-08 13:50:00,20.89,20.94,20.89,20.93,61220.82585278276,8.7699,8.7909,8.7699,8.7867,61220.8259
2008-05-08 14:00:00,20.93,20.94,20.87,20.88,53141.83123877917,8.7867,8.7909,8.7615,8.7657,53141.8312
2008-05-08 14:10:00,20.87,20.88,20.83,20.83,22800.71813285457,8.7615,8.7657,8.7447,8.7447,22800.7181
2008-05-08 14:20:00,20.83,20.84,20.77,20.8,68043.08797127468,8.7447,8.7489,8.7195,8.7321,68043.088
2008-05-08 14:30:00,20.79,20.81,20.77,20.79,32136.445242369835,8.7279,8.7363,8.7195,8.7279,32136.4452
2008-05-08 14:40:00,20.79,20.79,20.75,20.75,46319.56912028725,8.7279,8.7279,8.7111,8.7111,46319.5691
2008-05-08 14:50:00,20.75,20.77,20.74,20.75,45421.90305206463,8.7111,8.7195,8.7069,8.7111,45421.9031
2008-05-08 15:00:00,20.75,20.79,20.74,20.75,62657.09156193895,8.7111,8.7279,8.7069,8.7111,62657.0916
2008-05-08 15:10:00,20.76,20.76,20.73,20.75,91561.93895870735,8.7153,8.7153,8.7027,8.7111,91561.939
2008-05-08 15:20:00,20.75,20.78,20.72,20.76,67863.55475763015,8.7111,8.7237,8.6985,8.7153,67863.5548
2008-05-08 15:30:00,20.76,20.77,20.74,20.74,33572.71095152603,8.7153,8.7195,8.7069,8.7069,33572.711
2008-05-08 15:40:00,20.75,20.79,20.72,20.78,76122.08258527826,8.7111,8.7279,8.6985,8.7237,76122.0826
2008-05-08 15:50:00,20.78,20.8,20.75,20.79,120107.71992818668,8.7237,8.7321,8.7111,8.7279,120107.7199
2008-05-09 09:30:00,20.5,20.6,20.47,20.5,40394.97307001795,8.6062,8.6482,8.5936,8.6062,40394.9731
2008-05-09 09:40:00,20.51,20.6,20.49,20.6,55116.69658886893,8.6104,8.6482,8.602,8.6482,55116.6966
2008-05-09 09:50:00,20.6,20.66,20.6,20.63,68043.08797127468,8.6482,8.6734,8.6482,8.6608,68043.088
2008-05-09 10:00:00,20.64,20.76,20.63,20.73,65350.08976660681,8.665,8.7153,8.6608,8.7027,65350.0898
2008-05-09 10:10:00,20.73,20.73,20.66,20.68,66068.2226211849,8.7027,8.7027,8.6734,8.6818,66068.2226
2008-05-09 10:20:00,20.69,20.7,20.64,20.69,52064.63195691202,8.686,8.6901,8.665,8.686,52064.632
2008-05-09 10:30:00,20.69,20.71,20.66,20.7,64991.02333931776,8.686,8.6943,8.6734,8.6901,64991.0233
2008-05-09 10:40:00,20.7,20.76,20.66,20.75,75224.41651705564,8.6901,8.7153,8.6734,8.7111,75224.4165
2008-05-09 10:50:00,20.75,20.76,20.72,20.74,40574.50628366247,8.7111,8.7153,8.6985,8.7069,40574.5063
2008-05-09 11:00:00,20.74,20.74,20.68,20.71,37163.37522441651,8.7069,8.7069,8.6818,8.6943,37163.3752
2008-05-09 11:10:00,20.71,20.73,20.69,20.73,27827.64811490125,8.6943,8.7027,8.686,8.7027,27827.6481
2008-05-09 11:20:00,20.73,20.73,20.65,20.65,85457.80969479353,8.7027,8.7027,8.6692,8.6692,85457.8097
2008-05-09 11:30:00,20.66,20.66,20.65,20.65,12387.79174147217,8.6734,8.6734,8.6692,8.6692,12387.7917
2008-05-09 11:40:00,20.66,20.67,20.65,20.66,17953.321364452422,8.6734,8.6776,8.6692,8.6734,17953.3214
2008-05-09 11:50:00,20.65,20.68,20.65,20.65,34649.91023339317,8.6692,8.6818,8.6692,8.6692,34649.9102
2008-05-09 12:00:00,20.66,20.66,20.65,20.66,10233.39317773788,8.6734,8.6734,8.6692,8.6734,10233.3932
2008-05-09 12:10:00,20.66,20.67,20.65,20.67,24596.050269299816,8.6734,8.6776,8.6692,8.6776,24596.0503
2008-05-09 12:20:00,20.67,20.68,20.65,20.66,15798.92280071813,8.6776,8.6818,8.6692,8.6734,15798.9228
2008-05-09 12:30:00,20.66,20.69,20.65,20.66,34649.91023339317,8.6734,8.686,8.6692,8.6734,34649.9102
2008-05-09 12:40:00,20.66,20.67,20.65,20.66,25134.64991023339,8.6734,8.6776,8.6692,8.6734,25134.6499
2008-05-09 12:50:00,20.66,20.68,20.65,20.68,12746.85816876122,8.6734,8.6818,8.6692,8.6818,12746.8582
2008-05-09 13:00:00,20.66,20.68,20.65,20.66,21723.518850987428,8.6734,8.6818,8.6692,8.6734,21723.5189
2008-05-09 13:10:00,20.66,20.67,20.64,20.65,21364.45242369838,8.6734,8.6776,8.665,8.6692,21364.4524
2008-05-09 13:20:00,20.65,20.66,20.61,20.62,17953.321364452422,8.6692,8.6734,8.6524,8.6566,17953.3214
2008-05-09 13:30:00,20.62,20.65,20.61,20.64,23877.91741472172,8.6566,8.6692,8.6524,8.665,23877.9174
2008-05-09 13:40:00,20.64,20.65,20.64,20.65,14542.19030520646,8.665,8.6692,8.665,8.6692,14542.1903
2008-05-09 13:50:00,20.65,20.66,20.64,20.65,34649.91023339317,8.6692,8.6734,8.665,8.6692,34649.9102
2008-05-09 14:00:00,20.65,20.66,20.63,20.63,46319.56912028725,8.6692,8.6734,8.6608,8.6608,46319.5691
2008-05-09 14:10:00,20.64,20.66,20.63,20.66,26391.38240574506,8.665,8.6734,8.6608,8.6734,26391.3824
2008-05-09 14:20:00,20.65,20.65,20.59,20.6,41292.63913824057,8.6692,8.6692,8.644,8.6482,41292.6391
2008-05-09 14:30:00,20.6,20.63,20.59,20.62,30520.64631956912,8.6482,8.6608,8.644,8.6566,30520.6463
2008-05-09 14:40:00,20.63,20.63,20.6,20.62,24596.050269299816,8.6608,8.6608,8.6482,8.6566,24596.0503
2008-05-09 14:50:00,20.62,20.64,20.62,20.63,28725.314183123875,8.6566,8.665,8.6566,8.6608,28725.3142
2008-05-09 15:00:00,20.63,20.64,20.62,20.63,29443.44703770197,8.6608,8.665,8.6566,8.6608,29443.447
2008-05-09 15:10:00,20.63,20.64,20.61,20.64,26929.98204667864,8.6608,8.665,8.6524,8.665,26929.982
2008-05-09 15:20:00,20.64,20.66,20.62,20.66,54578.09694793536,8.665,8.6734,8.6566,8.6734,54578.0969
2008-05-09 15:30:00,20.66,20.66,20.63,20.64,60323.159784560135,8.6734,8.6734,8.6608,8.665,60323.1598
2008-05-09 15:40:00,20.64,20.65,20.56,20.6,110592.45960502692,8.665,8.6692,8.6314,8.6482,110592.4596
2008-05-09 15:50:00,20.6,20.61,20.6,20.6,64631.95691202871,8.6482,8.6524,8.6482,8.6482,64631.9569
2008-05-12 09:30:00,20.6,20.75,20.6,20.75,21184.919210053857,8.6482,8.7111,8.6482,8.7111,21184.9192
2008-05-12 09:40:00,20.73,20.76,20.66,20.67,50807.89946140035,8.7027,8.7153,8.6734,8.6776,50807.8995
2008-05-12 09:50:00,20.65,20.72,20.63,20.72,34829.443447037695,8.6692,8.6985,8.6608,8.6985,34829.4434
2008-05-12 10:00:00,20.72,20.73,20.7,20.7,28904.8473967684,8.6985,8.7027,8.6901,8.6901,28904.8474
2008-05-12 10:10:00,20.7,20.7,20.68,20.69,24057.450628366245,8.6901,8.6901,8.6818,8.686,24057.4506
2008-05-12 10:20:00,20.69,20.72,20.68,20.71,27648.11490125673,8.686,8.6985,8.6818,8.6943,27648.1149
2008-05-12 10:30:00,20.71,20.76,20.7,20.75,45421.90305206463,8.6943,8.7153,8.6901,8.7111,45421.9031
2008-05-12 10:40:00,20.75,20.81,20.73,20.78,84201.07719928185,8.7111,8.7363,8.7027,8.7237,84201.0772
2008-05-12 10:50:00,20.78,20.79,20.74,20.75,55116.69658886893,8.7237,8.7279,8.7069,8.7111,55116.6966
2008-05-12 11:00:00,20.75,20.78,20.74,20.76,29802.51346499101,8.7111,8.7237,8.7069,8.7153,29802.5135
2008-05-12 11:10:00,20.76,20.78,20.74,20.74,33931.77737881507,8.7153,8.7237,8.7069,8.7069,33931.7774
2008-05-12 11:20:00,20.74,20.78,20.73,20.78,36983.84201077199,8.7069,8.7237,8.7027,8.7237,36983.842
2008-05-12 11:30:00,20.77,20.78,20.76,20.77,15619.389587073609,8.7195,8.7237,8.7153,8.7195,15619.3896
2008-05-12 11:40:00,20.78,20.79,20.77,20.78,28366.247755834826,8.7237,8.7279,8.7195,8.7237,28366.2478
2008-05-12 11:50:00,20.79,20.8,20.78,20.8,24236.98384201077,8.7279,8.7321,8.7237,8.7321,24236.9838
2008-05-12 12:00:00,20.79,20.83,20.79,20.82,19748.653500897664,8.7279,8.7447,8.7279,8.7405,19748.6535
2008-05-12 12:10:00,20.82,20.83,20.78,20.78,37522.44165170556,8.7405,8.7447,8.7237,8.7237,37522.4417
2008-05-12 12:20:00,20.78,20.78,20.76,20.78,17414.721723518847,8.7237,8.7237,8.7153,8.7237,17414.7217
2008-05-12 12:30:00,20.78,20.78,20.74,20.74,34829.443447037695,8.7237,8.7237,8.7069,8.7069,34829.4434
2008-05-12 12:40:00,20.74,20.78,20.74,20.78,22621.18491921005,8.7069,8.7237,8.7069,8.7237,22621.1849
2008-05-12 12:50:00,20.78,20.79,20.77,20.77,22082.58527827648,8.7237,8.7279,8.7195,8.7195,22082.5853
2008-05-12 13:00:00,20.77,20.77,20.74,20.74,34829.443447037695,8.7195,8.7195,8.7069,8.7069,34829.4434
2008-05-12 13:10:00,20.74,20.74,20.69,20.7,32675.04488330341,8.7069,8.7069,8.686,8.6901,32675.0449
2008-05-12 13:20:00,20.7,20.71,20.68,20.68,28007.181328545776,8.6901,8.6943,8.6818,8.6818,28007.1813
2008-05-12 13:30:00,20.68,20.68,20.63,20.64,36983.84201077199,8.6818,8.6818,8.6608,8.665,36983.842
2008-05-12 13:40:00,20.64,20.67,20.63,20.66,26211.849192100533,8.665,8.6776,8.6608,8.6734,26211.8492
2008-05-12 13:50:00,20.67,20.67,20.65,20.65,17953.321364452422,8.6776,8.6776,8.6692,8.6692,17953.3214
2008-05-12 14:00:00,20.66,20.7,20.65,20.69,30879.712746858164,8.6734,8.6901,8.6692,8.686,30879.7127
2008-05-12 14:10:00,20.69,20.74,20.69,20.74,24416.51705565529,8.686,8.7069,8.686,8.7069,24416.5171
2008-05-12 14:20:00,20.74,20.78,20.71,20.76,71633.75224416515,8.7069,8.7237,8.6943,8.7153,71633.7522
2008-05-12 14:30:00,20.76,20.76,20.74,20.75,43087.97127468581,8.7153,8.7153,8.7069,8.7111,43087.9713
2008-05-12 14:40:00,20.76,20.76,20.75,20.76,26750.44883303411,8.7153,8.7153,8.7111,8.7153,26750.4488
2008-05-12 14:50:00,20.76,20.79,20.76,20.78,43447.037701974856,8.7153,8.7279,8.7153,8.7237,43447.0377
2008-05-12 15:00:00,20.78,20.87,20.76,20.87,136265.7091561939,8.7237,8.7615,8.7153,8.7615,136265.7092
2008-05-12 15:10:00,20.86,20.9,20.85,20.89,145601.43626570914,8.7573,8.7741,8.7531,8.7699,145601.4363
2008-05-12 15:20:00,20.9,20.97,20.89,20.93,69479.35368043087,8.7741,8.8035,8.7699,8.7867,69479.3537
2008-05-12 15:30:00,20.93,20.93,20.9,20.92,62118.49192100538,8.7867,8.7867,8.7741,8.7825,62118.4919
2008-05-12 15:40:00,20.91,20.92,20.89,20.91,107001.79533213643,8.7783,8.7825,8.7699,8.7783,107001.7953
2008-05-12 15:50:00,20.92,20.93,20.89,20.93,83662.47755834828,8.7825,8.7867,8.7699,8.7867,83662.4776
2008-05-13 09:30:00,20.75,21.09,20.75,21.05,34111.3105924596,8.7111,8.8539,8.7111,8.8371,34111.3106
2008-05-13 09:40:00,21.03,21.1,21.02,21.09,54757.63016157989,8.8287,8.8581,8.8245,8.8539,54757.6302
2008-05-13 09:50:00,21.09,21.1,21.04,21.07,68581.68761220825,8.8539,8.8581,8.8329,8.8455,68581.6876
2008-05-13 10:00:00,21.06,21.08,21.03,21.07,93177.73788150806,8.8413,8.8497,8.8287,8.8455,93177.7379
2008-05-13 10:10:00,21.07,21.1,21.05,21.09,68043.08797127468,8.8455,8.8581,8.8371,8.8539,68043.088
2008-05-13 10:20:00,21.09,21.18,21.08,21.14,154398.56373429083,8.8539,8.8917,8.8497,8.8749,154398.5637
2008-05-13 10:30:00,21.15,21.19,21.14,21.18,87791.74147217233,8.8791,8.8959,8.8749,8.8917,87791.7415
2008-05-13 10:40:00,21.18,21.22,21.13,21.13,76840.21543985636,8.8917,8.9085,8.8707,8.8707,76840.2154
2008-05-13 10:50:00,21.12,21.12,21.08,21.09,40754.03949730699,8.8665,8.8665,8.8497,8.8539,40754.0395
2008-05-13 11:00:00,21.09,21.1,21.05,21.08,83123.8779174147,8.8539,8.8581,8.8371,8.8497,83123.8779
2008-05-13 11:10:00,21.08,21.1,21.05,21.06,51526.032315978446,8.8497,8.8581,8.8371,8.8413,51526.0323
2008-05-13 11:20:00,21.07,21.07,21.04,21.05,22800.71813285457,8.8455,8.8455,8.8329,8.8371,22800.7181
2008-05-13 11:30:00,21.06,21.06,21.03,21.03,35906.642728904844,8.8413,8.8413,8.8287,8.8287,35906.6427
2008-05-13 11:40:00,21.03,21.07,21.03,21.05,34829.443447037695,8.8287,8.8455,8.8287,8.8371,34829.4434
2008-05-13 11:50:00,21.05,21.07,21.03,21.04,36624.77558348294,8.8371,8.8455,8.8287,8.8329,36624.7756
2008-05-13 12:00:00,21.04,21.13,21.04,21.12,82944.34470377018,8.8329,8.8707,8.8329,8.8665,82944.3447
2008-05-13 12:10:00,21.12,21.12,21.08,21.09,61759.42549371633,8.8665,8.8665,8.8497,8.8539,61759.4255
2008-05-13 12:20:00,21.08,21.11,21.08,21.09,50807.89946140035,8.8497,8.8623,8.8497,8.8539,50807.8995
2008-05-13 12:30:00,21.1,21.11,21.08,21.09,60323.159784560135,8.8581,8.8623,8.8497,8.8539,60323.1598
2008-05-13 12:40:00,21.09,21.13,21.07,21.08,42010.77199281866,8.8539,8.8707,8.8455,8.8497,42010.772
2008-05-13 12:50:00,21.08,21.08,21.05,21.05,19210.05385996409,8.8497,8.8497,8.8371,8.8371,19210.0539
2008-05-13 13:00:00,21.06,21.09,21.05,21.07,59066.427289048464,8.8413,8.8539,8.8371,8.8455,59066.4273
2008-05-13 13:10:00,21.07,21.07,21.03,21.06,34470.37701974865,8.8455,8.8455,8.8287,8.8413,34470.377
2008-05-13 13:20:00,21.07,21.09,21.06,21.07,45421.90305206463,8.8455,8.8539,8.8413,8.8455,45421.9031
2008-05-13 13:30:00,21.07,21.1,21.07,21.08,78096.94793536804,8.8455,8.8581,8.8455,8.8497,78096.9479
2008-05-13 13:40:00,21.08,21.1,21.04,21.05,95870.73608617592,8.8497,8.8581,8.8329,8.8371,95870.7361
2008-05-13 13:50:00,21.05,21.09,21.05,21.08,41651.70556552961,8.8371,8.8539,8.8371,8.8497,41651.7056
2008-05-13 14:00:00,21.08,21.1,21.06,21.07,73249.55116696587,8.8497,8.8581,8.8413,8.8455,73249.5512
2008-05-13 14:10:00,21.07,21.08,21.05,21.07,104129.26391382403,8.8455,8.8497,8.8371,8.8455,104129.2639
2008-05-13 14:20:00,21.08,21.08,21.05,21.06,57091.5619389587,8.8497,8.8497,8.8371,8.8413,57091.5619
2008-05-13 14:30:00,21.06,21.09,21.05,21.08,133034.11131059245,8.8413,8.8539,8.8371,8.8497,133034.1113
2008-05-13 14:40:00,21.09,21.1,21.08,21.1,74147.2172351885,8.8539,8.8581,8.8497,8.8581,74147.2172
2008-05-13 14:50:00,21.1,21.17,21.09,21.17,92639.1382405745,8.8581,8.8875,8.8539,8.8875,92639.1382
2008-05-13 15:00:00,21.16,21.22,21.16,21.22,140574.50628366246,8.8833,8.9085,8.8833,8.9085,140574.5063
2008-05-13 15:10:00,21.22,21.24,21.22,21.24,143985.63734290842,8.9085,8.9168,8.9085,8.9168,143985.6373
2008-05-13 15:20:00,21.24,21.27,21.24,21.26,188509.87432675043,8.9168,8.9294,8.9168,8.9252,188509.8743
2008-05-13 15:30:00,21.26,21.32,21.26,21.31,207719.9281867145,8.9252,8.9504,8.9252,8.9462,207719.9282
2008-05-13 15:40:00,21.31,21.31,21.27,21.3,367504.48833034106,8.9462,8.9462,8.9294,8.942,367504.4883
2008-05-13 15:50:00,21.31,21.31,21.27,21.29,205385.9964093357,8.9462,8.9462,8.9294,8.9378,205385.9964
2008-05-14 09:30:00,21.42,21.63,21.36,21.63,59605.02692998204,8.9924,9.0806,8.9672,9.0806,59605.0269
2008-05-14 09:40:00,21.62,21.67,21.54,21.63,133572.710951526,9.0764,9.0974,9.0428,9.0806,133572.711
2008-05-14 09:50:00,21.63,21.7,21.6,21.68,62298.0251346499,9.0806,9.11,9.068,9.1016,62298.0251
2008-05-14 10:00:00,21.68,21.78,21.67,21.78,112208.25852782764,9.1016,9.1435,9.0974,9.1435,112208.2585
2008-05-14 10:10:00,21.77,21.78,21.72,21.78,68940.7540394973,9.1393,9.1435,9.1184,9.1435,68940.754
2008-05-14 10:20:00,21.79,21.86,21.77,21.83,164272.89048473965,9.1477,9.1771,9.1393,9.1645,164272.8905
2008-05-14 10:30:00,21.83,21.86,21.81,21.81,55116.69658886893,9.1645,9.1771,9.1561,9.1561,55116.6966
2008-05-14 10:40:00,21.81,21.87,21.78,21.85,172531.41831238777,9.1561,9.1813,9.1435,9.1729,172531.4183
2008-05-14 10:50:00,21.85,21.89,21.83,21.85,65350.08976660681,9.1729,9.1897,9.1645,9.1729,65350.0898
2008-05-14 11:00:00,21.84,21.87,21.83,21.87,71992.81867145421,9.1687,9.1813,9.1645,9.1813,71992.8187
2008-05-14 11:10:00,21.87,21.9,21.86,21.89,69479.35368043087,9.1813,9.1939,9.1771,9.1897,69479.3537
2008-05-14 11:20:00,21.9,21.94,21.9,21.93,128007.18132854576,9.1939,9.2107,9.1939,9.2065,128007.1813
2008-05-14 11:30:00,21.92,21.93,21.92,21.93,30161.579892280068,9.2023,9.2065,9.2023,9.2065,30161.5799
2008-05-14 11:40:00,21.93,21.95,21.92,21.92,22800.71813285457,9.2065,9.2149,9.2023,9.2023,22800.7181
2008-05-14 11:50:00,21.92,21.92,21.91,21.92,36265.70915619389,9.2023,9.2023,9.1981,9.2023,36265.7092
2008-05-14 12:00:00,21.92,21.95,21.9,21.9,31777.378815080785,9.2023,9.2149,9.1939,9.1939,31777.3788
2008-05-14 12:10:00,21.91,21.93,21.9,21.91,528007.1813285457,9.1981,9.2065,9.1939,9.1981,528007.1813
2008-05-14 12:20:00,21.91,21.93,21.91,21.91,101974.86535008976,9.1981,9.2065,9.1981,9.1981,101974.8654
2008-05-14 12:30:00,21.91,21.92,21.89,21.9,15619.389587073609,9.1981,9.2023,9.1897,9.1939,15619.3896
2008-05-14 12:40:00,21.9,21.92,21.88,21.88,307181.3285457809,9.1939,9.2023,9.1855,9.1855,307181.3285
2008-05-14 12:50:00,21.89,21.9,21.84,21.85,61041.29263913823,9.1897,9.1939,9.1687,9.1729,61041.2926
2008-05-14 13:00:00,21.85,21.85,21.78,21.82,109335.72710951524,9.1729,9.1729,9.1435,9.1603,109335.7271
2008-05-14 13:10:00,21.82,21.83,21.81,21.83,74506.28366247755,9.1603,9.1645,9.1561,9.1645,74506.2837
2008-05-14 13:20:00,21.83,21.83,21.78,21.81,65888.68940754038,9.1645,9.1645,9.1435,9.1561,65888.6894
2008-05-14 13:30:00,21.81,21.82,21.79,21.8,62657.09156193895,9.1561,9.1603,9.1477,9.1519,62657.0916
2008-05-14 13:40:00,21.81,21.81,21.79,21.8,80071.8132854578,9.1561,9.1561,9.1477,9.1519,80071.8133
2008-05-14 13:50:00,21.8,21.8,21.75,21.75,259784.56014362653,9.1519,9.1519,9.131,9.131,259784.5601
2008-05-14 14:00:00,21.75,21.76,21.7,21.73,74685.81687612207,9.131,9.1352,9.11,9.1226,74685.8169
2008-05-14 14:10:00,21.73,21.81,21.72,21.81,82585.27827648114,9.1226,9.1561,9.1184,9.1561,82585.2783
2008-05-14 14:20:00,21.81,21.83,21.81,21.82,21184.919210053857,9.1561,9.1645,9.1561,9.1603,21184.9192
2008-05-14 14:30:00,21.82,21.87,21.81,21.86,208078.99461400355,9.1603,9.1813,9.1561,9.1771,208078.9946
2008-05-14 14:40:00,21.86,21.92,21.85,21.92,127468.58168761218,9.1771,9.2023,9.1729,9.2023,127468.5817
2008-05-14 14:50:00,21.92,21.92,21.86,21.87,98922.80071813284,9.2023,9.2023,9.1771,9.1813,98922.8007
2008-05-14 15:00:00,21.87,21.88,21.81,21.81,91921.0053859964,9.1813,9.1855,9.1561,9.1561,91921.0054
2008-05-14 15:10:00,21.81,21.81,21.78,21.81,42728.90484739676,9.1561,9.1561,9.1435,9.1561,42728.9048
2008-05-14 15:20:00,21.81,21.82,21.75,21.77,70556.55296229801,9.1561,9.1603,9.131,9.1393,70556.553
2008-05-14 15:30:00,21.76,21.78,21.72,21.73,68581.68761220825,9.1352,9.1435,9.1184,9.1226,68581.6876
2008-05-14 15:40:00,21.74,21.8,21.71,21.8,162477.5583482944,9.1268,9.1519,9.1142,9.1519,162477.5583
2008-05-14 15:50:00,21.8,21.8,21.73,21.75,120466.78635547576,9.1519,9.1519,9.1226,9.131,120466.7864
2008-05-15 09:30:00,21.78,21.86,21.61,21.72,38420.10771992818,9.1435,9.1771,9.0722,9.1184,38420.1077
2008-05-15 09:40:00,21.72,21.77,21.69,21.77,51166.9658886894,9.1184,9.1393,9.1058,9.1393,51166.9659
2008-05-15 09:50:00,21.75,21.78,21.73,21.77,24596.050269299816,9.131,9.1435,9.1226,9.1393,24596.0503
2008-05-15 10:00:00,21.79,21.81,21.75,21.77,44883.303411131055,9.1477,9.1561,9.131,9.1393,44883.3034
2008-05-15 10:10:00,21.78,21.78,21.72,21.77,25673.24955116696,9.1435,9.1435,9.1184,9.1393,25673.2496
2008-05-15 10:20:00,21.77,21.85,21.77,21.83,42728.90484739676,9.1393,9.1729,9.1393,9.1645,42728.9048
2008-05-15 10:30:00,21.83,21.83,21.8,21.83,28904.8473967684,9.1645,9.1645,9.1519,9.1645,28904.8474
2008-05-15 10:40:00,21.82,21.83,21.75,21.76,66068.2226211849,9.1603,9.1645,9.131,9.1352,66068.2226
2008-05-15 10:50:00,21.76,21.79,21.75,21.77,24236.98384201077,9.1352,9.1477,9.131,9.1393,24236.9838
2008-05-15 11:00:00,21.77,21.81,21.77,21.78,45421.90305206463,9.1393,9.1561,9.1393,9.1435,45421.9031
2008-05-15 11:10:00,21.78,21.78,21.72,21.73,223339.3177737881,9.1435,9.1435,9.1184,9.1226,223339.3178
2008-05-15 11:20:00,21.73,21.76,21.73,21.73,23159.784560143624,9.1226,9.1352,9.1226,9.1226,23159.7846
2008-05-15 11:30:00,21.74,21.76,21.72,21.72,65350.08976660681,9.1268,9.1352,9.1184,9.1184,65350.0898
2008-05-15 11:40:00,21.72,21.73,21.69,21.7,178815.0807899461,9.1184,9.1226,9.1058,9.11,178815.0808
2008-05-15 11:50:00,21.7,21.77,21.67,21.67,110951.52603231596,9.11,9.1393,9.0974,9.0974,110951.526
2008-05-15 12:00:00,21.67,21.76,21.64,21.71,78276.48114901256,9.0974,9.1352,9.0848,9.1142,78276.4811
2008-05-15 12:10:00,21.7,21.79,21.7,21.77,33034.11131059245,9.11,9.1477,9.11,9.1393,33034.1113
2008-05-15 12:20:00,21.77,21.86,21.77,21.86,25673.24955116696,9.1393,9.1771,9.1393,9.1771,25673.2496
2008-05-15 12:30:00,21.87,21.91,21.86,21.91,20287.25314183124,9.1813,9.1981,9.1771,9.1981,20287.2531
2008-05-15 12:40:00,21.92,21.96,21.92,21.95,33572.71095152603,9.2023,9.2191,9.2023,9.2149,33572.711
2008-05-15 12:50:00,21.95,22.0,21.94,22.0,39497.30700179533,9.2149,9.2359,9.2107,9.2359,39497.307
2008-05-15 13:00:00,22.0,22.07,21.98,22.02,69658.88689407539,9.2359,9.2653,9.2275,9.2443,69658.8869
2008-05-15 13:10:00,22.01,22.03,21.97,21.97,19748.653500897664,9.2401,9.2485,9.2233,9.2233,19748.6535
2008-05-15 13:20:00,21.96,22.01,21.95,22.0,30520.64631956912,9.2191,9.2401,9.2149,9.2359,30520.6463
2008-05-15 13:30:00,22.01,22.02,21.93,21.93,35547.576301615794,9.2401,9.2443,9.2065,9.2065,35547.5763
2008-05-15 13:40:00,21.94,21.97,21.92,21.97,16337.522441651705,9.2107,9.2233,9.2023,9.2233,16337.5224
2008-05-15 13:50:00,21.96,21.96,21.89,21.9,26570.915619389583,9.2191,9.2191,9.1897,9.1939,26570.9156
2008-05-15 14:00:00,21.91,21.95,21.9,21.95,26750.44883303411,9.1981,9.2149,9.1939,9.2149,26750.4488
2008-05-15 14:10:00,21.95,21.98,21.92,21.96,39676.84021543985,9.2149,9.2275,9.2023,9.2191,39676.8402
2008-05-15 14:20:00,21.97,21.98,21.94,21.97,63375.22441651705,9.2233,9.2275,9.2107,9.2233,63375.2244
2008-05-15 14:30:00,21.96,21.98,21.95,21.98,49551.16696588868,9.2191,9.2275,9.2149,9.2275,49551.167
2008-05-15 14:40:00,21.98,22.0,21.97,21.97,42369.83842010771,9.2275,9.2359,9.2233,9.2233,42369.8384
2008-05-15 14:50:00,21.97,22.01,21.97,21.99,59066.427289048464,9.2233,9.2401,9.2233,9.2317,59066.4273
2008-05-15 15:00:00,22.0,22.02,21.99,22.02,79712.74685816874,9.2359,9.2443,9.2317,9.2443,79712.7469
2008-05-15 15:10:00,22.02,22.05,22.01,22.03,47396.76840215439,9.2443,9.2569,9.2401,9.2485,47396.7684
2008-05-15 15:20:00,22.03,22.09,22.02,22.06,107360.86175942548,9.2485,9.2737,9.2443,9.2611,107360.8618
2008-05-15 15:30:00,22.06,22.06,22.0,22.06,98922.80071813284,9.2611,9.2611,9.2359,9.2611,98922.8007
2008-05-15 15:40:00,22.06,22.17,22.06,22.15,197666.0682226212,9.2611,9.3073,9.2611,9.2989,197666.0682
2008-05-15 15:50:00,22.15,22.15,22.04,22.11,90843.80610412924,9.2989,9.2989,9.2527,9.2821,90843.8061
2008-05-16 09:30:00,22.07,22.17,21.93,22.0,209515.2603231597,9.2653,9.3073,9.2065,9.2359,209515.2603
2008-05-16 09:40:00,21.99,21.99,21.88,21.93,74147.2172351885,9.2317,9.2317,9.1855,9.2065,74147.2172
2008-05-16 09:50:00,21.93,21.93,21.86,21.9,54219.03052064631,9.2065,9.2065,9.1771,9.1939,54219.0305
2008-05-16 10:00:00,21.88,21.9,21.83,21.86,73070.01795332135,9.1855,9.1939,9.1645,9.1771,73070.018
2008-05-16 10:10:00,21.85,21.86,21.81,21.85,98922.80071813284,9.1729,9.1771,9.1561,9.1729,98922.8007
2008-05-16 10:20:00,21.85,21.85,21.77,21.77,63195.69120287252,9.1729,9.1729,9.1393,9.1393,63195.6912
2008-05-16 10:30:00,21.77,21.78,21.72,21.74,87432.67504488329,9.1393,9.1435,9.1184,9.1268,87432.675
2008-05-16 10:40:00,21.75,21.76,21.7,21.71,67145.42190305206,9.131,9.1352,9.11,9.1142,67145.4219
2008-05-16 10:50:00,21.7,21.71,21.65,21.68,112028.7253141831,9.11,9.1142,9.089,9.1016,112028.7253
2008-05-16 11:00:00,21.68,21.68,21.61,21.63,48473.96768402154,9.1016,9.1016,9.0722,9.0806,48473.9677
2008-05-16 11:10:00,21.63,21.63,21.56,21.59,78276.48114901256,9.0806,9.0806,9.0512,9.0638,78276.4811
2008-05-16 11:20:00,21.59,21.62,21.58,21.58,52603.2315978456,9.0638,9.0764,9.0596,9.0596,52603.2316
2008-05-16 11:30:00,21.59,21.63,21.58,21.59,75403.94973070017,9.0638,9.0806,9.0596,9.0638,75403.9497
2008-05-16 11:40:00,21.59,21.61,21.58,21.61,30161.579892280068,9.0638,9.0722,9.0596,9.0722,30161.5799
2008-05-16 11:50:00,21.61,21.68,21.61,21.66,102513.46499102331,9.0722,9.1016,9.0722,9.0932,102513.465
2008-05-16 12:00:00,21.65,21.68,21.63,21.65,33931.77737881507,9.089,9.1016,9.0806,9.089,33931.7774
2008-05-16 12:10:00,21.64,21.7,21.64,21.69,59245.960502692986,9.0848,9.11,9.0848,9.1058,59245.9605
2008-05-16 12:20:00,21.69,21.77,21.66,21.77,196947.93536804305,9.1058,9.1393,9.0932,9.1393,196947.9354
2008-05-16 12:30:00,21.77,21.82,21.69,21.7,201077.1992818672,9.1393,9.1603,9.1058,9.11,201077.1993
2008-05-16 12:40:00,21.7,21.74,21.69,21.72,55834.82944344703,9.11,9.1268,9.1058,9.1184,55834.8294
2008-05-16 12:50:00,21.72,21.77,21.72,21.75,75044.88330341112,9.1184,9.1393,9.1184,9.131,75044.8833
2008-05-16 13:00:00,21.75,21.76,21.73,21.75,10951.526032315976,9.131,9.1352,9.1226,9.131,10951.526
2008-05-16 13:10:00,21.75,21.76,21.72,21.73,12387.79174147217,9.131,9.1352,9.1184,9.1226,12387.7917
2008-05-16 13:20:00,21.73,21.79,21.73,21.78,23698.384201077195,9.1226,9.1477,9.1226,9.1435,23698.3842
2008-05-16 13:30:00,21.78,21.82,21.76,21.77,75763.01615798922,9.1435,9.1603,9.1352,9.1393,75763.0162
2008-05-16 13:40:00,21.78,21.78,21.72,21.72,21543.985637342907,9.1435,9.1435,9.1184,9.1184,21543.9856
2008-05-16 13:50:00,21.72,21.77,21.72,21.73,24236.98384201077,9.1184,9.1393,9.1184,9.1226,24236.9838
2008-05-16 14:00:00,21.73,21.73,21.72,21.73,22800.71813285457,9.1226,9.1226,9.1184,9.1226,22800.7181
2008-05-16 14:10:00,21.73,21.76,21.72,21.76,45421.90305206463,9.1226,9.1352,9.1184,9.1352,45421.9031
2008-05-16 14:20:00,21.76,21.77,21.72,21.73,26570.915619389583,9.1352,9.1393,9.1184,9.1226,26570.9156
2008-05-16 14:30:00,21.72,21.73,21.68,21.7,37701.97486535009,9.1184,9.1226,9.1016,9.11,37701.9749
2008-05-16 14:40:00,21.7,21.74,21.69,21.73,31238.779174147214,9.11,9.1268,9.1058,9.1226,31238.7792
2008-05-16 14:50:00,21.73,21.84,21.72,21.81,92459.60502692996,9.1226,9.1687,9.1184,9.1561,92459.605
2008-05-16 15:00:00,21.81,21.88,21.78,21.88,75763.01615798922,9.1561,9.1855,9.1435,9.1855,75763.0162
2008-05-16 15:10:00,21.88,21.92,21.87,21.91,61759.42549371633,9.1855,9.2023,9.1813,9.1981,61759.4255
2008-05-16 15:20:00,21.91,21.92,21.91,21.92,54039.49730700179,9.1981,9.2023,9.1981,9.2023,54039.4973
2008-05-16 15:30:00,21.91,21.92,21.87,21.88,60502.69299820466,9.1981,9.2023,9.1813,9.1855,60502.693
2008-05-16 15:40:00,21.88,21.9,21.86,21.86,55116.69658886893,9.1855,9.1939,9.1771,9.1771,55116.6966
2008-05-16 15:50:00,21.86,21.88,21.83,21.83,72890.48473967683,9.1771,9.1855,9.1645,9.1645,72890.4847
2008-05-19 09:30:00,21.81,21.91,21.78,21.85,12208.258527827646,9.1561,9.1981,9.1435,9.1729,12208.2585
2008-05-19 09:40:00,21.86,21.95,21.84,21.95,44703.77019748653,9.1771,9.2149,9.1687,9.2149,44703.7702
2008-05-19 09:50:00,21.95,21.97,21.93,21.95,56193.89587073608,9.2149,9.2233,9.2065,9.2149,56193.8959
2008-05-19 10:00:00,21.95,22.03,21.9,22.03,123518.85098743266,9.2149,9.2485,9.1939,9.2485,123518.851
2008-05-19 10:10:00,22.05,22.07,22.03,22.05,21005.38599640933,9.2569,9.2653,9.2485,9.2569,21005.386
2008-05-19 10:20:00,22.04,22.05,22.0,22.03,12567.324955116695,9.2527,9.2569,9.2359,9.2485,12567.325
2008-05-19 10:30:00,22.03,22.1,21.98,22.05,30879.712746858164,9.2485,9.2779,9.2275,9.2569,30879.7127
2008-05-19 10:40:00,22.07,22.09,21.97,21.97,15798.92280071813,9.2653,9.2737,9.2233,9.2233,15798.9228
2008-05-19 10:50:00,21.97,21.97,21.93,21.95,51526.032315978446,9.2233,9.2233,9.2065,9.2149,51526.0323
2008-05-19 11:00:00,21.96,21.96,21.92,21.92,31059.24596050269,9.2191,9.2191,9.2023,9.2023,31059.246
2008-05-19 11:10:00,21.92,21.95,21.92,21.92,47037.70197486534,9.2023,9.2149,9.2023,9.2023,47037.702
2008-05-19 11:20:00,21.92,21.98,21.92,21.95,59784.56014362656,9.2023,9.2275,9.2023,9.2149,59784.5601
2008-05-19 11:30:00,21.96,21.97,21.96,21.97,13464.991023339317,9.2191,9.2233,9.2191,9.2233,13464.991
2008-05-19 11:40:00,21.97,22.01,21.97,22.01,15619.389587073609,9.2233,9.2401,9.2233,9.2401,15619.3896
2008-05-19 11:50:00,22.0,22.06,21.99,22.06,33393.1777378815,9.2359,9.2611,9.2317,9.2611,33393.1777
2008-05-19 12:00:00,22.06,22.07,22.04,22.07,27827.64811490125,9.2611,9.2653,9.2527,9.2653,27827.6481
2008-05-19 12:10:00,22.07,22.12,22.07,22.12,33752.24416517055,9.2653,9.2863,9.2653,9.2863,33752.2442
2008-05-19 12:20:00,22.11,22.15,22.11,22.15,49910.23339317773,9.2821,9.2989,9.2821,9.2989,49910.2334
2008-05-19 12:30:00,22.15,22.2,22.15,22.2,41831.23877917414,9.2989,9.3199,9.2989,9.3199,41831.2388
2008-05-19 12:40:00,22.2,22.2,22.18,22.19,31059.24596050269,9.3199,9.3199,9.3115,9.3157,31059.246
2008-05-19 12:50:00,22.19,22.21,22.18,22.19,34470.37701974865,9.3157,9.3241,9.3115,9.3157,34470.377
2008-05-19 13:00:00,22.2,22.26,22.2,22.22,55655.29622980251,9.3199,9.3451,9.3199,9.3283,55655.2962
2008-05-19 13:10:00,22.22,22.23,22.2,22.21,27648.11490125673,9.3283,9.3325,9.3199,9.3241,27648.1149
2008-05-19 13:20:00,22.21,22.25,22.2,22.25,22621.18491921005,9.3241,9.3409,9.3199,9.3409,22621.1849
2008-05-19 13:30:00,22.25,22.26,22.21,22.25,33572.71095152603,9.3409,9.3451,9.3241,9.3409,33572.711
2008-05-19 13:40:00,22.25,22.28,22.24,22.26,38958.70736086175,9.3409,9.3535,9.3367,9.3451,38958.7074
2008-05-19 13:50:00,22.26,22.27,22.21,22.21,32854.57809694793,9.3451,9.3493,9.3241,9.3241,32854.5781
2008-05-19 14:00:00,22.22,22.22,22.16,22.16,27289.04847396768,9.3283,9.3283,9.3031,9.3031,27289.0485
2008-05-19 14:10:00,22.16,22.16,22.0,22.03,60323.159784560135,9.3031,9.3031,9.2359,9.2485,60323.1598
2008-05-19 14:20:00,22.05,22.05,21.96,21.99,115619.3895870736,9.2569,9.2569,9.2191,9.2317,115619.3896
2008-05-19 14:30:00,21.98,22.03,21.98,22.02,49730.7001795332,9.2275,9.2485,9.2275,9.2443,49730.7002
2008-05-19 14:40:00,22.02,22.02,21.96,21.96,47396.76840215439,9.2443,9.2443,9.2191,9.2191,47396.7684
2008-05-19 14:50:00,21.96,22.0,21.96,21.98,41651.70556552961,9.2191,9.2359,9.2191,9.2275,41651.7056
2008-05-19 15:00:00,21.98,21.98,21.92,21.93,83842.0107719928,9.2275,9.2275,9.2023,9.2065,83842.0108
2008-05-19 15:10:00,21.93,21.94,21.89,21.92,83303.41113105923,9.2065,9.2107,9.1897,9.2023,83303.4111
2008-05-19 15:20:00,21.92,21.95,21.9,21.93,43626.57091561938,9.2023,9.2149,9.1939,9.2065,43626.5709
2008-05-19 15:30:00,21.95,21.95,21.85,21.86,55116.69658886893,9.2149,9.2149,9.1729,9.1771,55116.6966
2008-05-19 15:40:00,21.85,21.91,21.84,21.91,50269.29982046678,9.1729,9.1981,9.1687,9.1981,50269.2998
2008-05-19 15:50:00,21.91,21.94,21.91,21.93,67324.95511669658,9.1981,9.2107,9.1981,9.2065,67324.9551
2008-05-20 09:30:00,21.87,21.87,21.71,21.85,17235.188509874326,9.1813,9.1813,9.1142,9.1729,17235.1885
2008-05-20 09:40:00,21.83,21.84,21.77,21.8,50448.8330341113,9.1645,9.1687,9.1393,9.1519,50448.833
2008-05-20 09:50:00,21.8,21.8,21.72,21.72,24596.050269299816,9.1519,9.1519,9.1184,9.1184,24596.0503
2008-05-20 10:00:00,21.74,21.74,21.72,21.74,19210.05385996409,9.1268,9.1268,9.1184,9.1268,19210.0539
2008-05-20 10:10:00,21.73,21.81,21.72,21.79,46858.16876122082,9.1226,9.1561,9.1184,9.1477,46858.1688
2008-05-20 10:20:00,21.79,21.8,21.72,21.77,33931.77737881507,9.1477,9.1519,9.1184,9.1393,33931.7774
2008-05-20 10:30:00,21.76,21.78,21.75,21.76,33034.11131059245,9.1352,9.1435,9.131,9.1352,33034.1113
2008-05-20 10:40:00,21.76,21.78,21.75,21.77,30161.579892280068,9.1352,9.1435,9.131,9.1393,30161.5799
2008-05-20 10:50:00,21.77,21.77,21.74,21.77,14003.590664272888,9.1393,9.1393,9.1268,9.1393,14003.5907
2008-05-20 11:00:00,21.77,21.77,21.72,21.73,49551.16696588868,9.1393,9.1393,9.1184,9.1226,49551.167
2008-05-20 11:10:00,21.73,21.75,21.73,21.74,34111.3105924596,9.1226,9.131,9.1226,9.1268,34111.3106
2008-05-20 11:20:00,21.73,21.75,21.72,21.75,133393.1777378815,9.1226,9.131,9.1184,9.131,133393.1777
2008-05-20 11:30:00,21.75,21.75,21.72,21.73,26032.31597845601,9.131,9.131,9.1184,9.1226,26032.316
2008-05-20 11:40:00,21.73,21.74,21.72,21.72,23159.784560143624,9.1226,9.1268,9.1184,9.1184,23159.7846
2008-05-20 11:50:00,21.72,21.73,21.71,21.72,38599.64093357271,9.1184,9.1226,9.1142,9.1184,38599.6409
2008-05-20 12:00:00,21.72,21.73,21.71,21.72,70915.61938958707,9.1184,9.1226,9.1142,9.1184,70915.6194
2008-05-20 12:10:00,21.71,21.72,21.71,21.72,24416.51705565529,9.1142,9.1184,9.1142,9.1184,24416.5171
2008-05-20 12:20:00,21.71,21.72,21.7,21.71,46858.16876122082,9.1142,9.1184,9.11,9.1142,46858.1688
2008-05-20 12:30:00,21.71,21.71,21.69,21.7,15439.856373429082,9.1142,9.1142,9.1058,9.11,15439.8564
2008-05-20 12:40:00,21.69,21.7,21.67,21.67,14362.657091561938,9.1058,9.11,9.0974,9.0974,14362.6571
2008-05-20 12:50:00,21.67,21.67,21.64,21.65,18671.45421903052,9.0974,9.0974,9.0848,9.089,18671.4542
2008-05-20 13:00:00,21.65,21.68,21.64,21.65,18671.45421903052,9.089,9.1016,9.0848,9.089,18671.4542
2008-05-20 13:10:00,21.65,21.68,21.65,21.66,39676.84021543985,9.089,9.1016,9.089,9.0932,39676.8402
2008-05-20 13:20:00,21.67,21.69,21.62,21.66,28545.78096947935,9.0974,9.1058,9.0764,9.0932,28545.781
2008-05-20 13:30:00,21.65,21.65,21.63,21.65,14183.123877917413,9.089,9.089,9.0806,9.089,14183.1239
2008-05-20 13:40:00,21.64,21.66,21.63,21.65,33752.24416517055,9.0848,9.0932,9.0806,9.089,33752.2442
2008-05-20 13:50:00,21.66,21.67,21.59,21.59,35547.576301615794,9.0932,9.0974,9.0638,9.0638,35547.5763
2008-05-20 14:00:00,21.6,21.61,21.57,21.58,23159.784560143624,9.068,9.0722,9.0554,9.0596,23159.7846
2008-05-20 14:10:00,21.58,21.59,21.54,21.54,37522.44165170556,9.0596,9.0638,9.0428,9.0428,37522.4417
2008-05-20 14:20:00,21.54,21.56,21.51,21.53,32854.57809694793,9.0428,9.0512,9.0302,9.0386,32854.5781
2008-05-20 14:30:00,21.53,21.53,21.51,21.52,54398.56373429084,9.0386,9.0386,9.0302,9.0344,54398.5637
2008-05-20 14:40:00,21.52,21.52,21.47,21.48,54039.49730700179,9.0344,9.0344,9.0134,9.0176,54039.4973
2008-05-20 14:50:00,21.48,21.51,21.47,21.48,36086.175942549366,9.0176,9.0302,9.0134,9.0176,36086.1759
2008-05-20 15:00:00,21.48,21.54,21.47,21.53,66786.355475763,9.0176,9.0428,9.0134,9.0386,66786.3555
2008-05-20 15:10:00,21.53,21.57,21.53,21.57,53500.89766606822,9.0386,9.0554,9.0386,9.0554,53500.8977
2008-05-20 15:20:00,21.58,21.58,21.53,21.58,32315.97845601436,9.0596,9.0596,9.0386,9.0596,32315.9785
2008-05-20 15:30:00,21.58,21.59,21.51,21.52,66068.2226211849,9.0596,9.0638,9.0302,9.0344,66068.2226
2008-05-20 15:40:00,21.52,21.6,21.52,21.59,100538.59964093356,9.0344,9.068,9.0344,9.0638,100538.5996
2008-05-20 15:50:00,21.58,21.62,21.57,21.59,50807.89946140035,9.0596,9.0764,9.0554,9.0638,50807.8995
2008-05-21 09:30:00,21.67,21.73,21.59,21.73,32675.04488330341,9.0974,9.1226,9.0638,9.1226,32675.0449
2008-05-21 09:40:00,21.73,21.78,21.71,21.76,59605.02692998204,9.1226,9.1435,9.1142,9.1352,59605.0269
2008-05-21 09:50:00,21.75,21.78,21.75,21.76,48294.43447037701,9.131,9.1435,9.131,9.1352,48294.4345
2008-05-21 10:00:00,21.75,21.76,21.71,21.71,70736.08617594253,9.131,9.1352,9.1142,9.1142,70736.0862
2008-05-21 10:10:00,21.71,21.75,21.7,21.73,63375.22441651705,9.1142,9.131,9.11,9.1226,63375.2244
2008-05-21 10:20:00,21.73,21.82,21.73,21.8,91382.40574506282,9.1226,9.1603,9.1226,9.1519,91382.4057
2008-05-21 10:30:00,21.79,21.79,21.68,21.72,117235.18850987432,9.1477,9.1477,9.1016,9.1184,117235.1885
2008-05-21 10:40:00,21.72,21.81,21.72,21.76,30520.64631956912,9.1184,9.1561,9.1184,9.1352,30520.6463
2008-05-21 10:50:00,21.76,21.76,21.7,21.71,44703.77019748653,9.1352,9.1352,9.11,9.1142,44703.7702
2008-05-21 11:00:00,21.72,21.73,21.65,21.67,81149.01256732494,9.1184,9.1226,9.089,9.0974,81149.0126
2008-05-21 11:10:00,21.67,21.72,21.67,21.7,25852.782764811487,9.0974,9.1184,9.0974,9.11,25852.7828
2008-05-21 11:20:00,21.7,21.72,21.69,21.69,34470.37701974865,9.11,9.1184,9.1058,9.1058,34470.377
2008-05-21 11:30:00,21.69,21.71,21.65,21.7,102513.46499102331,9.1058,9.1142,9.089,9.11,102513.465
2008-05-21 11:40:00,21.71,21.77,21.7,21.77,43087.97127468581,9.1142,9.1393,9.11,9.1393,43087.9713
2008-05-21 11:50:00,21.76,21.77,21.73,21.75,21184.919210053857,9.1352,9.1393,9.1226,9.131,21184.9192
2008-05-21 12:00:00,21.75,21.75,21.72,21.74,12926.391382405744,9.131,9.131,9.1184,9.1268,12926.3914
2008-05-21 12:10:00,21.75,21.76,21.74,21.74,15978.456014362657,9.131,9.1352,9.1268,9.1268,15978.456
2008-05-21 12:20:00,21.75,21.78,21.74,21.78,20287.25314183124,9.131,9.1435,9.1268,9.1435,20287.2531
2008-05-21 12:30:00,21.78,21.78,21.76,21.77,31956.91202872531,9.1435,9.1435,9.1352,9.1393,31956.912
2008-05-21 12:40:00,21.77,21.82,21.76,21.81,39317.7737881508,9.1393,9.1603,9.1352,9.1561,39317.7738
2008-05-21 12:50:00,21.82,21.82,21.8,21.81,27468.581687612204,9.1603,9.1603,9.1519,9.1561,27468.5817
2008-05-21 13:00:00,21.81,21.82,21.77,21.78,45601.43626570915,9.1561,9.1603,9.1393,9.1435,45601.4363
2008-05-21 13:10:00,21.77,21.82,21.77,21.81,25673.24955116696,9.1393,9.1603,9.1393,9.1561,25673.2496
2008-05-21 13:20:00,21.81,21.82,21.8,21.81,74147.2172351885,9.1561,9.1603,9.1519,9.1561,74147.2172
2008-05-21 13:30:00,21.81,21.85,21.78,21.83,52244.16517055655,9.1561,9.1729,9.1435,9.1645,52244.1652
2008-05-21 13:40:00,21.83,21.88,21.81,21.83,77917.4147217235,9.1645,9.1855,9.1561,9.1645,77917.4147
2008-05-21 13:50:00,21.83,21.84,21.8,21.81,49730.7001795332,9.1645,9.1687,9.1519,9.1561,49730.7002
2008-05-21 14:00:00,21.8,21.81,21.7,21.71,138599.6409335727,9.1519,9.1561,9.11,9.1142,138599.6409
2008-05-21 14:10:00,21.71,21.73,21.67,21.68,97127.4685816876,9.1142,9.1226,9.0974,9.1016,97127.4686
2008-05-21 14:20:00,21.7,21.73,21.66,21.73,79533.21364452422,9.11,9.1226,9.0932,9.1226,79533.2136
2008-05-21 14:30:00,21.72,21.74,21.68,21.7,100897.6660682226,9.1184,9.1268,9.1016,9.11,100897.6661
2008-05-21 14:40:00,21.69,21.71,21.61,21.61,64811.49012567324,9.1058,9.1142,9.0722,9.0722,64811.4901
2008-05-21 14:50:00,21.61,21.65,21.6,21.62,93536.80430879712,9.0722,9.089,9.068,9.0764,93536.8043
2008-05-21 15:00:00,21.63,21.65,21.61,21.64,94793.53680430878,9.0806,9.089,9.0722,9.0848,94793.5368
2008-05-21 15:10:00,21.64,21.74,21.64,21.72,110771.99281867144,9.0848,9.1268,9.0848,9.1184,110771.9928
2008-05-21 15:20:00,21.72,21.73,21.68,21.7,52962.298025134645,9.1184,9.1226,9.1016,9.11,52962.298
2008-05-21 15:30:00,21.7,21.73,21.67,21.7,86175.94254937163,9.11,9.1226,9.0974,9.11,86175.9425
2008-05-21 15:40:00,21.7,21.75,21.65,21.73,166965.88868940753,9.11,9.131,9.089,9.1226,166965.8887
2008-05-21 15:50:00,21.72,21.74,21.62,21.67,152244.16517055652,9.1184,9.1268,9.0764,9.0974,152244.1652
2008-05-22 09:30:00,21.68,21.72,21.59,21.67,17235.188509874326,9.1016,9.1184,9.0638,9.0974,17235.1885
2008-05-22 09:40:00,21.69,21.69,21.55,21.6,28904.8473967684,9.1058,9.1058,9.047,9.068,28904.8474
2008-05-22 09:50:00,21.6,21.66,21.6,21.62,29802.51346499101,9.068,9.0932,9.068,9.0764,29802.5135
2008-05-22 10:00:00,21.61,21.74,21.61,21.71,45062.83662477558,9.0722,9.1268,9.0722,9.1142,45062.8366
2008-05-22 10:10:00,21.71,21.73,21.6,21.61,23698.384201077195,9.1142,9.1226,9.068,9.0722,23698.3842
2008-05-22 10:20:00,21.63,21.73,21.61,21.73,133213.64452423697,9.0806,9.1226,9.0722,9.1226,133213.6445
2008-05-22 10:30:00,21.74,21.81,21.71,21.71,135368.04308797125,9.1268,9.1561,9.1142,9.1142,135368.0431
2008-05-22 10:40:00,21.73,21.73,21.61,21.65,10412.926391382403,9.1226,9.1226,9.0722,9.089,10412.9264
2008-05-22 10:50:00,21.63,21.65,21.59,21.61,14183.123877917413,9.0806,9.089,9.0638,9.0722,14183.1239
2008-05-22 11:00:00,21.62,21.73,21.6,21.71,40035.9066427289,9.0764,9.1226,9.068,9.1142,40035.9066
2008-05-22 11:10:00,21.72,21.77,21.7,21.71,21903.05206463196,9.1184,9.1393,9.11,9.1142,21903.0521
2008-05-22 11:20:00,21.71,21.74,21.69,21.71,11131.0592459605,9.1142,9.1268,9.1058,9.1142,11131.0592
2008-05-22 11:30:00,21.7,21.7,21.6,21.64,12746.85816876122,9.11,9.11,9.068,9.0848,12746.8582
2008-05-22 11:40:00,21.63,21.65,21.57,21.59,10592.459605026928,9.0806,9.089,9.0554,9.0638,10592.4596
2008-05-22 11:50:00,21.59,21.63,21.59,21.62,25314.183123877912,9.0638,9.0806,9.0638,9.0764,25314.1831
2008-05-22 12:00:00,21.61,21.63,21.61,21.61,14003.590664272888,9.0722,9.0806,9.0722,9.0722,14003.5907
2008-05-22 12:10:00,21.6,21.64,21.59,21.64,17235.188509874326,9.068,9.0848,9.0638,9.0848,17235.1885
2008-05-22 12:20:00,21.63,21.67,21.63,21.67,16696.58886894075,9.0806,9.0974,9.0806,9.0974,16696.5889
2008-05-22 12:30:00,21.67,21.68,21.62,21.68,42728.90484739676,9.0974,9.1016,9.0764,9.1016,42728.9048
2008-05-22 12:40:00,21.68,21.7,21.68,21.69,27468.581687612204,9.1016,9.11,9.1016,9.1058,27468.5817
2008-05-22 12:50:00,21.69,21.7,21.67,21.67,18850.987432675043,9.1058,9.11,9.0974,9.0974,18850.9874
2008-05-22 13:00:00,21.67,21.69,21.66,21.68,15260.323159784555,9.0974,9.1058,9.0932,9.1016,15260.3232
2008-05-22 13:10:00,21.67,21.68,21.62,21.62,26750.44883303411,9.0974,9.1016,9.0764,9.0764,26750.4488
2008-05-22 13:20:00,21.63,21.63,21.59,21.59,19210.05385996409,9.0806,9.0806,9.0638,9.0638,19210.0539
2008-05-22 13:30:00,21.59,21.61,21.56,21.61,65888.68940754038,9.0638,9.0722,9.0512,9.0722,65888.6894
2008-05-22 13:40:00,21.61,21.65,21.6,21.63,108617.59425493715,9.0722,9.089,9.068,9.0806,108617.5943
2008-05-22 13:50:00,21.63,21.65,21.62,21.62,21005.38599640933,9.0806,9.089,9.0764,9.0764,21005.386
2008-05-22 14:00:00,21.63,21.66,21.58,21.6,43447.037701974856,9.0806,9.0932,9.0596,9.068,43447.0377
2008-05-22 14:10:00,21.61,21.63,21.58,21.63,52782.76481149012,9.0722,9.0806,9.0596,9.0806,52782.7648
2008-05-22 14:20:00,21.63,21.65,21.58,21.62,183842.0107719928,9.0806,9.089,9.0596,9.0764,183842.0108
2008-05-22 14:30:00,21.62,21.64,21.57,21.63,88330.34111310591,9.0764,9.0848,9.0554,9.0806,88330.3411
2008-05-22 14:40:00,21.62,21.63,21.59,21.6,26211.849192100533,9.0764,9.0806,9.0638,9.068,26211.8492
2008-05-22 14:50:00,21.6,21.61,21.57,21.59,27648.11490125673,9.068,9.0722,9.0554,9.0638,27648.1149
2008-05-22 15:00:00,21.58,21.62,21.58,21.62,27648.11490125673,9.0596,9.0764,9.0596,9.0764,27648.1149
2008-05-22 15:10:00,21.61,21.62,21.58,21.61,16157.989228007178,9.0722,9.0764,9.0596,9.0722,16157.9892
2008-05-22 15:20:00,21.59,21.61,21.52,21.53,31238.779174147214,9.0638,9.0722,9.0344,9.0386,31238.7792
2008-05-22 15:30:00,21.53,21.59,21.51,21.58,76840.21543985636,9.0386,9.0638,9.0302,9.0596,76840.2154
2008-05-22 15:40:00,21.58,21.62,21.56,21.59,142728.90484739674,9.0596,9.0764,9.0512,9.0638,142728.9048
2008-05-22 15:50:00,21.59,21.65,21.59,21.65,196588.868940754,9.0638,9.089,9.0638,9.089,196588.8689
2008-05-23 09:30:00,21.54,21.7,21.42,21.65,76481.14901256732,9.0428,9.11,8.9924,9.089,76481.149
2008-05-23 09:40:00,21.65,21.65,21.5,21.5,45960.5026929982,9.089,9.089,9.026,9.026,45960.5027
2008-05-23 09:50:00,21.52,21.53,21.47,21.48,64093.35727109514,9.0344,9.0386,9.0134,9.0176,64093.3573
2008-05-23 10:00:00,21.49,21.54,21.47,21.51,98204.66786355474,9.0218,9.0428,9.0134,9.0302,98204.6679
2008-05-23 10:10:00,21.51,21.53,21.49,21.53,17594.254937163372,9.0302,9.0386,9.0218,9.0386,17594.2549
2008-05-23 10:20:00,21.53,21.54,21.41,21.43,61400.35906642728,9.0386,9.0428,8.9882,8.9966,61400.3591
2008-05-23 10:30:00,21.42,21.44,21.36,21.37,24236.98384201077,8.9924,9.0008,8.9672,8.9714,24236.9838
2008-05-23 10:40:00,21.38,21.38,21.3,21.3,60861.75942549371,8.9756,8.9756,8.942,8.942,60861.7594
2008-05-23 10:50:00,21.3,21.34,21.24,21.33,118850.98743267504,8.942,8.9588,8.9168,8.9546,118850.9874
2008-05-23 11:00:00,21.33,21.34,21.32,21.32,21723.518850987428,8.9546,8.9588,8.9504,8.9504,21723.5189
2008-05-23 11:10:00,21.32,21.32,21.23,21.29,24416.51705565529,8.9504,8.9504,8.9127,8.9378,24416.5171
2008-05-23 11:20:00,21.29,21.32,21.27,21.28,19030.520646319565,8.9378,8.9504,8.9294,8.9336,19030.5206
2008-05-23 11:30:00,21.28,21.33,21.26,21.33,28186.7145421903,8.9336,8.9546,8.9252,8.9546,28186.7145
2008-05-23 11:40:00,21.33,21.33,21.32,21.33,26211.849192100533,8.9546,8.9546,8.9504,8.9546,26211.8492
2008-05-23 11:50:00,21.33,21.33,21.31,21.32,14003.590664272888,8.9546,8.9546,8.9462,8.9504,14003.5907
2008-05-23 12:00:00,21.32,21.33,21.31,21.31,17055.6552962298,8.9504,8.9546,8.9462,8.9462,17055.6553
2008-05-23 12:10:00,21.32,21.33,21.31,21.33,10233.39317773788,8.9504,8.9546,8.9462,8.9546,10233.3932
2008-05-23 12:20:00,21.33,21.33,21.32,21.33,8078.994614003589,8.9546,8.9546,8.9504,8.9546,8078.9946
2008-05-23 12:30:00,21.33,21.33,21.31,21.32,26929.98204667864,8.9546,8.9546,8.9462,8.9504,26929.982
2008-05-23 12:40:00,21.32,21.33,21.31,21.32,29982.046678635543,8.9504,8.9546,8.9462,8.9504,29982.0467
2008-05-23 12:50:00,21.32,21.32,21.26,21.27,28904.8473967684,8.9504,8.9504,8.9252,8.9294,28904.8474
2008-05-23 13:00:00,21.28,21.32,21.27,21.29,21903.05206463196,8.9336,8.9504,8.9294,8.9378,21903.0521
2008-05-23 13:10:00,21.29,21.32,21.29,21.32,12208.258527827646,8.9378,8.9504,8.9378,8.9504,12208.2585
2008-05-23 13:20:00,21.33,21.33,21.29,21.29,8976.660682226211,8.9546,8.9546,8.9378,8.9378,8976.6607
2008-05-23 13:30:00,21.29,21.32,21.28,21.28,37522.44165170556,8.9378,8.9504,8.9336,8.9336,37522.4417
2008-05-23 13:40:00,21.28,21.3,21.28,21.3,20287.25314183124,8.9336,8.942,8.9336,8.942,20287.2531
2008-05-23 13:50:00,21.3,21.3,21.2,21.21,25314.183123877912,8.942,8.942,8.9001,8.9043,25314.1831
2008-05-23 14:00:00,21.21,21.28,21.21,21.28,15439.856373429082,8.9043,8.9336,8.9043,8.9336,15439.8564
2008-05-23 14:10:00,21.27,21.29,21.24,21.27,15978.456014362657,8.9294,8.9378,8.9168,8.9294,15978.456
2008-05-23 14:20:00,21.27,21.29,21.23,21.29,25314.183123877912,8.9294,8.9378,8.9127,8.9378,25314.1831
2008-05-23 14:30:00,21.29,21.31,21.25,21.25,15798.92280071813,8.9378,8.9462,8.921,8.921,15798.9228
2008-05-23 14:40:00,21.25,21.31,21.25,21.31,22441.651705565528,8.921,8.9462,8.921,8.9462,22441.6517
2008-05-23 14:50:00,21.31,21.31,21.27,21.28,74147.2172351885,8.9462,8.9462,8.9294,8.9336,74147.2172
2008-05-23 15:00:00,21.28,21.28,21.26,21.27,52603.2315978456,8.9336,8.9336,8.9252,8.9294,52603.2316
2008-05-23 15:10:00,21.27,21.28,21.19,21.24,74685.81687612207,8.9294,8.9336,8.8959,8.9168,74685.8169
2008-05-23 15:20:00,21.26,21.28,21.24,21.25,34829.443447037695,8.9252,8.9336,8.9168,8.921,34829.4434
2008-05-23 15:30:00,21.26,21.31,21.24,21.27,95511.66965888688,8.9252,8.9462,8.9168,8.9294,95511.6697
2008-05-23 15:40:00,21.27,21.28,21.24,21.26,31059.24596050269,8.9294,8.9336,8.9168,8.9252,31059.246
2008-05-23 15:50:00,21.27,21.27,21.24,21.26,56193.89587073608,8.9294,8.9294,8.9168,8.9252,56193.8959
2008-05-27 09:30:00,21.32,21.45,21.32,21.41,28366.247755834826,8.9504,9.005,8.9504,8.9882,28366.2478
2008-05-27 09:40:00,21.42,21.62,21.41,21.54,36445.242369838415,8.9924,9.0764,8.9882,9.0428,36445.2424
2008-05-27 09:50:00,21.53,21.54,21.46,21.49,19030.520646319565,9.0386,9.0428,9.0092,9.0218,19030.5206
2008-05-27 10:00:00,21.5,21.64,21.5,21.61,39497.30700179533,9.026,9.0848,9.026,9.0722,39497.307
2008-05-27 10:10:00,21.61,21.61,21.49,21.54,39497.30700179533,9.0722,9.0722,9.0218,9.0428,39497.307
2008-05-27 10:20:00,21.55,21.55,21.49,21.51,39856.37342908437,9.047,9.047,9.0218,9.0302,39856.3734
2008-05-27 10:30:00,21.51,21.54,21.48,21.49,29802.51346499101,9.0302,9.0428,9.0176,9.0218,29802.5135
2008-05-27 10:40:00,21.48,21.54,21.48,21.54,85816.87612208257,9.0176,9.0428,9.0176,9.0428,85816.8761
2008-05-27 10:50:00,21.53,21.53,21.49,21.51,10771.992818671451,9.0386,9.0386,9.0218,9.0302,10771.9928
2008-05-27 11:00:00,21.51,21.52,21.48,21.49,22980.2513464991,9.0302,9.0344,9.0176,9.0218,22980.2513
2008-05-27 11:10:00,21.49,21.52,21.44,21.44,57091.5619389587,9.0218,9.0344,9.0008,9.0008,57091.5619
2008-05-27 11:20:00,21.45,21.47,21.43,21.45,20466.78635547576,9.005,9.0134,8.9966,9.005,20466.7864
2008-05-27 11:30:00,21.46,21.49,21.44,21.48,45062.83662477558,9.0092,9.0218,9.0008,9.0176,45062.8366
2008-05-27 11:40:00,21.48,21.51,21.47,21.49,32315.97845601436,9.0176,9.0302,9.0134,9.0218,32315.9785
2008-05-27 11:50:00,21.49,21.49,21.41,21.42,56912.02872531417,9.0218,9.0218,8.9882,8.9924,56912.0287
2008-05-27 12:00:00,21.43,21.46,21.42,21.46,35547.576301615794,8.9966,9.0092,8.9924,9.0092,35547.5763
2008-05-27 12:10:00,21.45,21.49,21.45,21.49,19569.12028725314,9.005,9.0218,9.005,9.0218,19569.1203
2008-05-27 12:20:00,21.49,21.54,21.48,21.54,26032.31597845601,9.0218,9.0428,9.0176,9.0428,26032.316
2008-05-27 12:30:00,21.54,21.55,21.52,21.54,75044.88330341112,9.0428,9.047,9.0344,9.0428,75044.8833
2008-05-27 12:40:00,21.54,21.57,21.53,21.53,31059.24596050269,9.0428,9.0554,9.0386,9.0386,31059.246
2008-05-27 12:50:00,21.52,21.53,21.49,21.49,32495.51166965888,9.0344,9.0386,9.0218,9.0218,32495.5117
2008-05-27 13:00:00,21.49,21.5,21.46,21.47,29982.046678635543,9.0218,9.026,9.0092,9.0134,29982.0467
2008-05-27 13:10:00,21.48,21.49,21.47,21.47,13644.52423698384,9.0176,9.0218,9.0134,9.0134,13644.5242
2008-05-27 13:20:00,21.47,21.53,21.47,21.51,19030.520646319565,9.0134,9.0386,9.0134,9.0302,19030.5206
2008-05-27 13:30:00,21.52,21.52,21.47,21.49,21903.05206463196,9.0344,9.0344,9.0134,9.0218,21903.0521
2008-05-27 13:40:00,21.49,21.53,21.48,21.51,24775.58348294434,9.0218,9.0386,9.0176,9.0302,24775.5835
2008-05-27 13:50:00,21.51,21.52,21.5,21.51,10592.459605026928,9.0302,9.0344,9.026,9.0302,10592.4596
2008-05-27 14:00:00,21.51,21.53,21.49,21.52,15260.323159784555,9.0302,9.0386,9.0218,9.0344,15260.3232
2008-05-27 14:10:00,21.51,21.56,21.51,21.53,16517.055655296226,9.0302,9.0512,9.0302,9.0386,16517.0557
2008-05-27 14:20:00,21.52,21.56,21.52,21.52,12387.79174147217,9.0344,9.0512,9.0344,9.0344,12387.7917
2008-05-27 14:30:00,21.52,21.61,21.52,21.6,17953.321364452422,9.0344,9.0722,9.0344,9.068,17953.3214
2008-05-27 14:40:00,21.6,21.66,21.52,21.65,41472.17235188509,9.068,9.0932,9.0344,9.089,41472.1724
2008-05-27 14:50:00,21.64,21.68,21.64,21.66,24775.58348294434,9.0848,9.1016,9.0848,9.0932,24775.5835
2008-05-27 15:00:00,21.66,21.69,21.65,21.68,15978.456014362657,9.0932,9.1058,9.089,9.1016,15978.456
2008-05-27 15:10:00,21.68,21.7,21.66,21.67,25134.64991023339,9.1016,9.11,9.0932,9.0974,25134.6499
2008-05-27 15:20:00,21.67,21.69,21.66,21.68,25852.782764811487,9.0974,9.1058,9.0932,9.1016,25852.7828
2008-05-27 15:30:00,21.68,21.73,21.68,21.72,34829.443447037695,9.1016,9.1226,9.1016,9.1184,34829.4434
2008-05-27 15:40:00,21.72,21.72,21.67,21.68,42010.77199281866,9.1184,9.1184,9.0974,9.1016,42010.772
2008-05-27 15:50:00,21.68,21.73,21.68,21.71,56014.36265709155,9.1016,9.1226,9.1016,9.1142,56014.3627
2008-05-28 09:30:00,21.92,22.19,21.84,22.12,67684.02154398563,9.2023,9.3157,9.1687,9.2863,67684.0215
2008-05-28 09:40:00,22.11,22.21,22.08,22.15,114721.72351885097,9.2821,9.3241,9.2695,9.2989,114721.7235
2008-05-28 09:50:00,22.15,22.28,22.15,22.24,131597.84560143625,9.2989,9.3535,9.2989,9.3367,131597.8456
2008-05-28 10:00:00,22.22,22.22,22.09,22.09,105206.4631956912,9.3283,9.3283,9.2737,9.2737,105206.4632
2008-05-28 10:10:00,22.09,22.15,22.03,22.09,50269.29982046678,9.2737,9.2989,9.2485,9.2737,50269.2998
2008-05-28 10:20:00,22.09,22.15,22.09,22.13,57630.16157989227,9.2737,9.2989,9.2737,9.2905,57630.1616
2008-05-28 10:30:00,22.14,22.2,22.14,22.15,38240.57450628366,9.2947,9.3199,9.2947,9.2989,38240.5745
2008-05-28 10:40:00,22.16,22.27,22.15,22.27,56912.02872531417,9.3031,9.3493,9.2989,9.3493,56912.0287
2008-05-28 10:50:00,22.27,22.34,22.27,22.33,112208.25852782764,9.3493,9.3786,9.3493,9.3744,112208.2585
2008-05-28 11:00:00,22.33,22.39,22.31,22.33,128007.18132854576,9.3744,9.3996,9.366,9.3744,128007.1813
2008-05-28 11:10:00,22.33,22.41,22.32,22.39,96229.80251346498,9.3744,9.408,9.3702,9.3996,96229.8025
2008-05-28 11:20:00,22.39,22.42,22.38,22.4,126211.84919210052,9.3996,9.4122,9.3954,9.4038,126211.8492
2008-05-28 11:30:00,22.4,22.41,22.35,22.36,101436.2657091562,9.4038,9.408,9.3828,9.387,101436.2657
2008-05-28 11:40:00,22.35,22.39,22.31,22.33,87253.14183123877,9.3828,9.3996,9.366,9.3744,87253.1418
2008-05-28 11:50:00,22.32,22.33,22.31,22.32,47037.70197486534,9.3702,9.3744,9.366,9.3702,47037.702
2008-05-28 12:00:00,22.32,22.32,22.22,22.24,42190.30520646319,9.3702,9.3702,9.3283,9.3367,42190.3052
2008-05-28 12:10:00,22.24,22.35,22.2,22.33,81687.61220825852,9.3367,9.3828,9.3199,9.3744,81687.6122
2008-05-28 12:20:00,22.33,22.33,22.28,22.31,60143.62657091561,9.3744,9.3744,9.3535,9.366,60143.6266
2008-05-28 12:30:00,22.31,22.36,22.31,22.36,50089.76660682225,9.366,9.387,9.366,9.387,50089.7666
2008-05-28 12:40:00,22.36,22.37,22.34,22.35,31418.31238779173,9.387,9.3912,9.3786,9.3828,31418.3124
2008-05-28 12:50:00,22.35,22.37,22.35,22.37,57630.16157989227,9.3828,9.3912,9.3828,9.3912,57630.1616
2008-05-28 13:00:00,22.37,22.45,22.36,22.44,64452.42369838419,9.3912,9.4248,9.387,9.4206,64452.4237
2008-05-28 13:10:00,22.44,22.58,22.44,22.51,145780.96947935366,9.4206,9.4794,9.4206,9.45,145780.9695
2008-05-28 13:20:00,22.51,22.55,22.51,22.52,51346.49910233392,9.45,9.4668,9.45,9.4542,51346.4991
2008-05-28 13:30:00,22.53,22.55,22.51,22.53,74326.75044883302,9.4584,9.4668,9.45,9.4584,74326.7504
2008-05-28 13:40:00,22.52,22.56,22.51,22.56,277019.74865350086,9.4542,9.471,9.45,9.471,277019.7487
2008-05-28 13:50:00,22.55,22.56,22.53,22.54,346319.5691202872,9.4668,9.471,9.4584,9.4626,346319.5691
2008-05-28 14:00:00,22.54,22.56,22.51,22.54,192818.671454219,9.4626,9.471,9.45,9.4626,192818.6715
2008-05-28 14:10:00,22.55,22.56,22.48,22.5,329263.9138240574,9.4668,9.471,9.4374,9.4458,329263.9138
2008-05-28 14:20:00,22.5,22.5,22.41,22.47,77378.81508078994,9.4458,9.4458,9.408,9.4332,77378.8151
2008-05-28 14:30:00,22.47,22.51,22.44,22.5,120287.2531418312,9.4332,9.45,9.4206,9.4458,120287.2531
2008-05-28 14:40:00,22.51,22.51,22.45,22.45,189587.0736086176,9.45,9.45,9.4248,9.4248,189587.0736
2008-05-28 14:50:00,22.45,22.45,22.39,22.41,89587.07360861757,9.4248,9.4248,9.3996,9.408,89587.0736
2008-05-28 15:00:00,22.41,22.43,22.39,22.4,156552.96229802512,9.408,9.4164,9.3996,9.4038,156552.9623
2008-05-28 15:10:00,22.39,22.4,22.36,22.39,81508.07899461398,9.3996,9.4038,9.387,9.3996,81508.079
2008-05-28 15:20:00,22.39,22.44,22.36,22.39,346319.5691202872,9.3996,9.4206,9.387,9.3996,346319.5691
2008-05-28 15:30:00,22.39,22.42,22.35,22.36,175763.01615798922,9.3996,9.4122,9.3828,9.387,175763.0162
2008-05-28 15:40:00,22.36,22.42,22.32,22.4,188509.87432675043,9.387,9.4122,9.3702,9.4038,188509.8743
2008-05-28 15:50:00,22.41,22.41,22.38,22.38,300718.132854578,9.408,9.408,9.3954,9.3954,300718.1329
2008-05-29 09:30:00,22.45,22.97,22.45,22.97,223698.3842010772,9.4248,9.6431,9.4248,9.6431,223698.3842
2008-05-29 09:40:00,22.97,23.37,22.92,22.97,472351.8850987432,9.6431,9.8111,9.6221,9.6431,472351.8851
2008-05-29 09:50:00,22.97,23.11,22.89,23.04,186175.9425493716,9.6431,9.7019,9.6095,9.6725,186175.9425
2008-05-29 10:00:00,23.05,23.09,22.91,22.94,283482.94434470375,9.6767,9.6935,9.6179,9.6305,283482.9443
2008-05-29 10:10:00,22.95,22.95,22.81,22.89,417414.7217235188,9.6347,9.6347,9.576,9.6095,417414.7217
2008-05-29 10:20:00,22.89,22.91,22.84,22.86,373967.684021544,9.6095,9.6179,9.5886,9.5969,373967.684
2008-05-29 10:30:00,22.87,22.89,22.78,22.86,302692.9982046678,9.6011,9.6095,9.5634,9.5969,302692.9982
2008-05-29 10:40:00,22.84,22.86,22.75,22.78,254398.5637342908,9.5886,9.5969,9.5508,9.5634,254398.5637
2008-05-29 10:50:00,22.78,22.82,22.75,22.81,185637.34290843803,9.5634,9.5802,9.5508,9.576,185637.3429
2008-05-29 11:00:00,22.8,22.81,22.73,22.73,219928.18671454216,9.5718,9.576,9.5424,9.5424,219928.1867
2008-05-29 11:10:00,22.74,22.75,22.69,22.71,221005.3859964093,9.5466,9.5508,9.5256,9.534,221005.386
2008-05-29 11:20:00,22.71,22.71,22.58,22.64,259605.026929982,9.534,9.534,9.4794,9.5046,259605.0269
2008-05-29 11:30:00,22.64,22.64,22.58,22.59,239138.24057450623,9.5046,9.5046,9.4794,9.4836,239138.2406
2008-05-29 11:40:00,22.59,22.65,22.59,22.64,234829.4434470377,9.4836,9.5088,9.4836,9.5046,234829.4434
2008-05-29 11:50:00,22.64,22.65,22.55,22.6,494973.0700179532,9.5046,9.5088,9.4668,9.4878,494973.07
2008-05-29 12:00:00,22.6,22.6,22.55,22.56,466965.8886894075,9.4878,9.4878,9.4668,9.471,466965.8887
2008-05-29 12:10:00,22.56,22.59,22.55,22.58,219748.65350089764,9.471,9.4836,9.4668,9.4794,219748.6535
2008-05-29 12:20:00,22.58,22.59,22.55,22.56,123518.85098743266,9.4794,9.4836,9.4668,9.471,123518.851
2008-05-29 12:30:00,22.56,22.58,22.55,22.57,298384.20107719925,9.471,9.4794,9.4668,9.4752,298384.2011
2008-05-29 12:40:00,22.58,22.58,22.5,22.54,596050.2692998204,9.4794,9.4794,9.4458,9.4626,596050.2693
2008-05-29 12:50:00,22.55,22.56,22.51,22.56,236983.842010772,9.4668,9.471,9.45,9.471,236983.842
2008-05-29 13:00:00,22.56,22.7,22.55,22.67,62298.0251346499,9.471,9.5298,9.4668,9.5172,62298.0251
2008-05-29 13:10:00,22.66,22.68,22.65,22.67,26211.849192100533,9.513,9.5214,9.5088,9.5172,26211.8492
2008-05-29 13:20:00,22.67,22.68,22.63,22.64,125673.24955116694,9.5172,9.5214,9.5004,9.5046,125673.2496
2008-05-29 13:30:00,22.64,22.66,22.63,22.65,81328.54578096946,9.5046,9.513,9.5004,9.5088,81328.5458
2008-05-29 13:40:00,22.64,22.66,22.63,22.64,48294.43447037701,9.5046,9.513,9.5004,9.5046,48294.4345
2008-05-29 13:50:00,22.64,22.65,22.62,22.62,26391.38240574506,9.5046,9.5088,9.4962,9.4962,26391.3824
2008-05-29 14:00:00,22.62,22.66,22.61,22.64,51885.098743267496,9.4962,9.513,9.492,9.5046,51885.0987
2008-05-29 14:10:00,22.65,22.65,22.61,22.63,129084.3806104129,9.5088,9.5088,9.492,9.5004,129084.3806
2008-05-29 14:20:00,22.65,22.65,22.6,22.64,115439.85637342908,9.5088,9.5088,9.4878,9.5046,115439.8564
2008-05-29 14:30:00,22.63,22.66,22.6,22.6,105026.92998204668,9.5004,9.513,9.4878,9.4878,105026.93
2008-05-29 14:40:00,22.6,22.61,22.57,22.61,108617.59425493715,9.4878,9.492,9.4752,9.492,108617.5943
2008-05-29 14:50:00,22.61,22.65,22.57,22.58,194075.40394973068,9.492,9.5088,9.4752,9.4794,194075.4039
2008-05-29 15:00:00,22.59,22.61,22.58,22.6,115080.78994614002,9.4836,9.492,9.4794,9.4878,115080.7899
2008-05-29 15:10:00,22.6,22.61,22.56,22.59,161938.95870736084,9.4878,9.492,9.471,9.4836,161938.9587
2008-05-29 15:20:00,22.59,22.59,22.53,22.55,159784.56014362656,9.4836,9.4836,9.4584,9.4668,159784.5601
2008-05-29 15:30:00,22.55,22.58,22.54,22.56,117953.3213644524,9.4668,9.4794,9.4626,9.471,117953.3214
2008-05-29 15:40:00,22.56,22.56,22.53,22.56,251166.96588868936,9.471,9.471,9.4584,9.471,251166.9659
2008-05-29 15:50:00,22.56,22.59,22.5,22.56,464991.0233393177,9.471,9.4836,9.4458,9.471,464991.0233
2008-05-30 09:30:00,22.71,22.84,22.7,22.74,74685.81687612207,9.534,9.5886,9.5298,9.5466,74685.8169
2008-05-30 09:40:00,22.75,22.78,22.63,22.71,74326.75044883302,9.5508,9.5634,9.5004,9.534,74326.7504
2008-05-30 09:50:00,22.72,22.72,22.54,22.56,133213.64452423697,9.5382,9.5382,9.4626,9.471,133213.6445
2008-05-30 10:00:00,22.58,22.58,22.48,22.5,147396.76840215438,9.4794,9.4794,9.4374,9.4458,147396.7684
2008-05-30 10:10:00,22.51,22.53,22.5,22.51,51346.49910233392,9.45,9.4584,9.4458,9.45,51346.4991
2008-05-30 10:20:00,22.51,22.56,22.5,22.56,78456.01436265708,9.45,9.471,9.4458,9.471,78456.0144
2008-05-30 10:30:00,22.56,22.58,22.55,22.55,61759.42549371633,9.471,9.4794,9.4668,9.4668,61759.4255
2008-05-30 10:40:00,22.55,22.58,22.54,22.55,68761.22082585277,9.4668,9.4794,9.4626,9.4668,68761.2208
2008-05-30 10:50:00,22.55,22.56,22.54,22.55,90664.27289048472,9.4668,9.471,9.4626,9.4668,90664.2729
2008-05-30 11:00:00,22.55,22.56,22.5,22.51,67145.42190305206,9.4668,9.471,9.4458,9.45,67145.4219
2008-05-30 11:10:00,22.5,22.5,22.46,22.47,88330.34111310591,9.4458,9.4458,9.429,9.4332,88330.3411
2008-05-30 11:20:00,22.47,22.52,22.46,22.49,118312.38779174144,9.4332,9.4542,9.429,9.4416,118312.3878
2008-05-30 11:30:00,22.49,22.49,22.47,22.47,47396.76840215439,9.4416,9.4416,9.4332,9.4332,47396.7684
2008-05-30 11:40:00,22.48,22.53,22.47,22.5,92818.67145421902,9.4374,9.4584,9.4332,9.4458,92818.6715
2008-05-30 11:50:00,22.51,22.53,22.5,22.52,30341.1131059246,9.45,9.4584,9.4458,9.4542,30341.1131
2008-05-30 12:00:00,22.53,22.53,22.5,22.51,25314.183123877912,9.4584,9.4584,9.4458,9.45,25314.1831
2008-05-30 12:10:00,22.5,22.5,22.43,22.43,135727.1095152603,9.4458,9.4458,9.4164,9.4164,135727.1095
2008-05-30 12:20:00,22.43,22.45,22.41,22.43,111131.05924596048,9.4164,9.4248,9.408,9.4164,111131.0592
2008-05-30 12:30:00,22.43,22.44,22.42,22.43,62836.62477558347,9.4164,9.4206,9.4122,9.4164,62836.6248
2008-05-30 12:40:00,22.43,22.43,22.42,22.42,67684.02154398563,9.4164,9.4164,9.4122,9.4122,67684.0215
2008-05-30 12:50:00,22.42,22.46,22.42,22.46,41651.70556552961,9.4122,9.429,9.4122,9.429,41651.7056
2008-05-30 13:00:00,22.46,22.47,22.46,22.47,35188.509874326744,9.429,9.4332,9.429,9.4332,35188.5099
2008-05-30 13:10:00,22.47,22.47,22.44,22.45,22980.2513464991,9.4332,9.4332,9.4206,9.4248,22980.2513
2008-05-30 13:20:00,22.45,22.48,22.45,22.48,42908.438061041285,9.4248,9.4374,9.4248,9.4374,42908.4381
2008-05-30 13:30:00,22.48,22.49,22.47,22.49,235368.04308797125,9.4374,9.4416,9.4332,9.4416,235368.0431
2008-05-30 13:40:00,22.49,22.51,22.49,22.51,180969.4793536804,9.4416,9.45,9.4416,9.45,180969.4794
2008-05-30 13:50:00,22.51,22.53,22.51,22.52,77199.28186714542,9.45,9.4584,9.45,9.4542,77199.2819
2008-05-30 14:00:00,22.52,22.52,22.49,22.5,224416.51705565528,9.4542,9.4542,9.4416,9.4458,224416.5171
2008-05-30 14:10:00,22.5,22.51,22.46,22.48,357989.22800718126,9.4458,9.45,9.429,9.4374,357989.228
2008-05-30 14:20:00,22.48,22.52,22.46,22.5,678096.9479353679,9.4374,9.4542,9.429,9.4458,678096.9479
2008-05-30 14:30:00,22.51,22.51,22.5,22.5,336624.7755834829,9.45,9.45,9.4458,9.4458,336624.7756
2008-05-30 14:40:00,22.51,22.53,22.5,22.5,536624.7755834828,9.45,9.4584,9.4458,9.4458,536624.7756
2008-05-30 14:50:00,22.51,22.51,22.5,22.51,95691.2028725314,9.45,9.45,9.4458,9.45,95691.2029
2008-05-30 15:00:00,22.51,22.51,22.5,22.51,90484.7396768402,9.45,9.45,9.4458,9.45,90484.7397
2008-05-30 15:10:00,22.51,22.51,22.44,22.44,54578.09694793536,9.45,9.45,9.4206,9.4206,54578.0969
2008-05-30 15:20:00,22.44,22.45,22.44,22.45,146319.56912028723,9.4206,9.4248,9.4206,9.4248,146319.5691
2008-05-30 15:30:00,22.45,22.49,22.45,22.47,152782.7648114901,9.4248,9.4416,9.4248,9.4332,152782.7648
2008-05-30 15:40:00,22.47,22.51,22.45,22.5,106104.1292639138,9.4332,9.45,9.4248,9.4458,106104.1293
2008-05-30 15:50:00,22.5,22.52,22.45,22.45,201256.73249551165,9.4458,9.4542,9.4248,9.4248,201256.7325
2008-06-02 09:30:00,22.31,22.67,22.31,22.55,85098.74326750447,9.366,9.5172,9.366,9.4668,85098.7433
2008-06-02 09:40:00,22.56,22.58,22.48,22.5,120466.78635547576,9.471,9.4794,9.4374,9.4458,120466.7864
2008-06-02 09:50:00,22.49,22.56,22.47,22.51,110233.39317773786,9.4416,9.471,9.4332,9.45,110233.3932
2008-06-02 10:00:00,22.51,22.59,22.49,22.55,156552.96229802512,9.45,9.4836,9.4416,9.4668,156552.9623
2008-06-02 10:10:00,22.56,22.56,22.49,22.49,112567.32495511668,9.471,9.471,9.4416,9.4416,112567.325
2008-06-02 10:20:00,22.48,22.5,22.44,22.45,95152.60323159784,9.4374,9.4458,9.4206,9.4248,95152.6032
2008-06-02 10:30:00,22.45,22.45,22.41,22.44,68043.08797127468,9.4248,9.4248,9.408,9.4206,68043.088
2008-06-02 10:40:00,22.45,22.51,22.44,22.51,110053.85996409334,9.4248,9.45,9.4206,9.45,110053.86
2008-06-02 10:50:00,22.51,22.53,22.49,22.51,79712.74685816874,9.45,9.4584,9.4416,9.45,79712.7469
2008-06-02 11:00:00,22.51,22.52,22.47,22.5,85816.87612208257,9.45,9.4542,9.4332,9.4458,85816.8761
2008-06-02 11:10:00,22.5,22.51,22.47,22.49,78276.48114901256,9.4458,9.45,9.4332,9.4416,78276.4811
2008-06-02 11:20:00,22.5,22.51,22.48,22.5,90484.7396768402,9.4458,9.45,9.4374,9.4458,90484.7397
2008-06-02 11:30:00,22.5,22.5,22.47,22.49,81328.54578096946,9.4458,9.4458,9.4332,9.4416,81328.5458
2008-06-02 11:40:00,22.48,22.5,22.47,22.5,73429.0843806104,9.4374,9.4458,9.4332,9.4458,73429.0844
2008-06-02 11:50:00,22.5,22.51,22.49,22.5,103052.06463195688,9.4458,9.45,9.4416,9.4458,103052.0646
2008-06-02 12:00:00,22.5,22.51,22.49,22.5,113285.45780969478,9.4458,9.45,9.4416,9.4458,113285.4578
2008-06-02 12:10:00,22.5,22.51,22.49,22.5,85457.80969479353,9.4458,9.45,9.4416,9.4458,85457.8097
2008-06-02 12:20:00,22.49,22.51,22.49,22.5,74326.75044883302,9.4416,9.45,9.4416,9.4458,74326.7504
2008-06-02 12:30:00,22.5,22.5,22.41,22.42,122621.18491921003,9.4458,9.4458,9.408,9.4122,122621.1849
2008-06-02 12:40:00,22.43,22.44,22.34,22.35,126570.91561938956,9.4164,9.4206,9.3786,9.3828,126570.9156
2008-06-02 12:50:00,22.35,22.41,22.35,22.4,54398.56373429084,9.3828,9.408,9.3828,9.4038,54398.5637
2008-06-02 13:00:00,22.4,22.46,22.4,22.45,57809.69479353679,9.4038,9.429,9.4038,9.4248,57809.6948
2008-06-02 13:10:00,22.45,22.5,22.45,22.49,33752.24416517055,9.4248,9.4458,9.4248,9.4416,33752.2442
2008-06-02 13:20:00,22.49,22.5,22.47,22.5,24057.450628366245,9.4416,9.4458,9.4332,9.4458,24057.4506
2008-06-02 13:30:00,22.5,22.5,22.49,22.5,36265.70915619389,9.4458,9.4458,9.4416,9.4458,36265.7092
2008-06-02 13:40:00,22.5,22.5,22.49,22.5,42190.30520646319,9.4458,9.4458,9.4416,9.4458,42190.3052
2008-06-02 13:50:00,22.5,22.51,22.5,22.51,64272.89048473967,9.4458,9.45,9.4458,9.45,64272.8905
2008-06-02 14:00:00,22.5,22.51,22.5,22.51,135727.1095152603,9.4458,9.45,9.4458,9.45,135727.1095
2008-06-02 14:10:00,22.51,22.54,22.5,22.53,99281.86714542189,9.45,9.4626,9.4458,9.4584,99281.8671
2008-06-02 14:20:00,22.54,22.54,22.49,22.5,117773.78815080789,9.4626,9.4626,9.4416,9.4458,117773.7882
2008-06-02 14:30:00,22.5,22.52,22.49,22.5,97127.4685816876,9.4458,9.4542,9.4416,9.4458,97127.4686
2008-06-02 14:40:00,22.5,22.53,22.49,22.52,70197.48653500897,9.4458,9.4584,9.4416,9.4542,70197.4865
2008-06-02 14:50:00,22.52,22.53,22.49,22.49,95691.2028725314,9.4542,9.4584,9.4416,9.4416,95691.2029
2008-06-02 15:00:00,22.49,22.52,22.49,22.5,132136.4452423698,9.4416,9.4542,9.4416,9.4458,132136.4452
2008-06-02 15:10:00,22.5,22.51,22.48,22.5,115619.3895870736,9.4458,9.45,9.4374,9.4458,115619.3896
2008-06-02 15:20:00,22.5,22.52,22.49,22.5,238240.5745062836,9.4458,9.4542,9.4416,9.4458,238240.5745
2008-06-02 15:30:00,22.5,22.51,22.49,22.5,129802.513464991,9.4458,9.45,9.4416,9.4458,129802.5135
2008-06-02 15:40:00,22.5,22.51,22.5,22.5,167863.55475763013,9.4458,9.45,9.4458,9.4458,167863.5548
2008-06-02 15:50:00,22.5,22.5,22.49,22.5,172351.88509874325,9.4458,9.4458,9.4416,9.4458,172351.8851
2008-06-03 09:30:00,22.46,22.56,22.37,22.45,76481.14901256732,9.429,9.471,9.3912,9.4248,76481.149
2008-06-03 09:40:00,22.46,22.52,22.43,22.47,107181.32854578095,9.429,9.4542,9.4164,9.4332,107181.3285
2008-06-03 09:50:00,22.47,22.49,22.44,22.47,64811.49012567324,9.4332,9.4416,9.4206,9.4332,64811.4901
2008-06-03 10:00:00,22.47,22.59,22.47,22.49,117235.18850987432,9.4332,9.4836,9.4332,9.4416,117235.1885
2008-06-03 10:10:00,22.49,22.5,22.42,22.47,74326.75044883302,9.4416,9.4458,9.4122,9.4332,74326.7504
2008-06-03 10:20:00,22.47,22.47,22.38,22.39,56732.49551166965,9.4332,9.4332,9.3954,9.3996,56732.4955
2008-06-03 10:30:00,22.4,22.4,22.36,22.39,47755.83482944344,9.4038,9.4038,9.387,9.3996,47755.8348
2008-06-03 10:40:00,22.39,22.4,22.36,22.37,57989.22800718132,9.3996,9.4038,9.387,9.3912,57989.228
2008-06-03 10:50:00,22.37,22.4,22.35,22.37,75044.88330341112,9.3912,9.4038,9.3828,9.3912,75044.8833
2008-06-03 11:00:00,22.38,22.4,22.35,22.39,59066.427289048464,9.3954,9.4038,9.3828,9.3996,59066.4273
2008-06-03 11:10:00,22.39,22.4,22.36,22.39,96229.80251346498,9.3996,9.4038,9.387,9.3996,96229.8025
2008-06-03 11:20:00,22.39,22.4,22.36,22.37,60861.75942549371,9.3996,9.4038,9.387,9.3912,60861.7594
2008-06-03 11:30:00,22.38,22.39,22.35,22.36,43626.57091561938,9.3954,9.3996,9.3828,9.387,43626.5709
2008-06-03 11:40:00,22.36,22.5,22.36,22.49,67504.4883303411,9.387,9.4458,9.387,9.4416,67504.4883
2008-06-03 11:50:00,22.49,22.49,22.4,22.45,79174.14721723518,9.4416,9.4416,9.4038,9.4248,79174.1472
2008-06-03 12:00:00,22.45,22.45,22.42,22.43,28545.78096947935,9.4248,9.4248,9.4122,9.4164,28545.781
2008-06-03 12:10:00,22.42,22.5,22.42,22.5,34111.3105924596,9.4122,9.4458,9.4122,9.4458,34111.3106
2008-06-03 12:20:00,22.5,22.51,22.45,22.45,54039.49730700179,9.4458,9.45,9.4248,9.4248,54039.4973
2008-06-03 12:30:00,22.45,22.49,22.45,22.49,49192.10053859963,9.4248,9.4416,9.4248,9.4416,49192.1005
2008-06-03 12:40:00,22.49,22.49,22.45,22.45,40574.50628366247,9.4416,9.4416,9.4248,9.4248,40574.5063
2008-06-03 12:50:00,22.45,22.47,22.43,22.44,43447.037701974856,9.4248,9.4332,9.4164,9.4206,43447.0377
2008-06-03 13:00:00,22.44,22.47,22.44,22.47,22980.2513464991,9.4206,9.4332,9.4206,9.4332,22980.2513
2008-06-03 13:10:00,22.48,22.5,22.47,22.5,19389.58707360861,9.4374,9.4458,9.4332,9.4458,19389.5871
2008-06-03 13:20:00,22.5,22.5,22.42,22.44,46499.10233393177,9.4458,9.4458,9.4122,9.4206,46499.1023
2008-06-03 13:30:00,22.43,22.43,22.35,22.36,78994.61400359066,9.4164,9.4164,9.3828,9.387,78994.614
2008-06-03 13:40:00,22.36,22.39,22.34,22.35,47755.83482944344,9.387,9.3996,9.3786,9.3828,47755.8348
2008-06-03 13:50:00,22.35,22.35,22.29,22.34,98204.66786355474,9.3828,9.3828,9.3577,9.3786,98204.6679
2008-06-03 14:00:00,22.33,22.39,22.3,22.37,109156.19389587072,9.3744,9.3996,9.3619,9.3912,109156.1939
2008-06-03 14:10:00,22.37,22.4,22.36,22.37,62657.09156193895,9.3912,9.4038,9.387,9.3912,62657.0916
2008-06-03 14:20:00,22.36,22.37,22.26,22.27,66068.2226211849,9.387,9.3912,9.3451,9.3493,66068.2226
2008-06-03 14:30:00,22.27,22.34,22.26,22.31,90484.7396768402,9.3493,9.3786,9.3451,9.366,90484.7397
2008-06-03 14:40:00,22.32,22.33,22.29,22.32,42010.77199281866,9.3702,9.3744,9.3577,9.3702,42010.772
2008-06-03 14:50:00,22.32,22.35,22.31,22.35,47396.76840215439,9.3702,9.3828,9.366,9.3828,47396.7684
2008-06-03 15:00:00,22.35,22.46,22.31,22.46,159066.42728904844,9.3828,9.429,9.366,9.429,159066.4273
2008-06-03 15:10:00,22.46,22.46,22.41,22.43,96050.26929982046,9.429,9.429,9.408,9.4164,96050.2693
2008-06-03 15:20:00,22.44,22.46,22.42,22.45,95691.2028725314,9.4206,9.429,9.4122,9.4248,95691.2029
2008-06-03 15:30:00,22.45,22.52,22.4,22.5,151166.9658886894,9.4248,9.4542,9.4038,9.4458,151166.9659
2008-06-03 15:40:00,22.5,22.51,22.44,22.47,89048.47396768401,9.4458,9.45,9.4206,9.4332,89048.474
2008-06-03 15:50:00,22.46,22.47,22.41,22.41,94434.47037701974,9.429,9.4332,9.408,9.408,94434.4704
2008-06-04 09:30:00,22.42,22.59,22.37,22.48,50987.43267504488,9.4122,9.4836,9.3912,9.4374,50987.4327
2008-06-04 09:40:00,22.48,22.57,22.48,22.53,100897.6660682226,9.4374,9.4752,9.4374,9.4584,100897.6661
2008-06-04 09:50:00,22.54,22.54,22.47,22.5,68222.6211849192,9.4626,9.4626,9.4332,9.4458,68222.6212
2008-06-04 10:00:00,22.5,22.55,22.46,22.53,76481.14901256732,9.4458,9.4668,9.429,9.4584,76481.149
2008-06-04 10:10:00,22.51,22.54,22.5,22.5,58707.360861759415,9.45,9.4626,9.4458,9.4458,58707.3609
2008-06-04 10:20:00,22.51,22.53,22.49,22.51,222441.65170556548,9.45,9.4584,9.4416,9.45,222441.6517
2008-06-04 10:30:00,22.5,22.56,22.48,22.5,173608.6175942549,9.4458,9.471,9.4374,9.4458,173608.6176
2008-06-04 10:40:00,22.51,22.54,22.48,22.53,34290.84380610412,9.45,9.4626,9.4374,9.4584,34290.8438
2008-06-04 10:50:00,22.53,22.61,22.52,22.55,105745.06283662475,9.4584,9.492,9.4542,9.4668,105745.0628
2008-06-04 11:00:00,22.55,22.6,22.55,22.59,57630.16157989227,9.4668,9.4878,9.4668,9.4836,57630.1616
2008-06-04 11:10:00,22.59,22.59,22.54,22.56,174865.35008976658,9.4836,9.4836,9.4626,9.471,174865.3501
2008-06-04 11:20:00,22.56,22.57,22.56,22.56,228366.2477558348,9.471,9.4752,9.471,9.471,228366.2478
2008-06-04 11:30:00,22.56,22.56,22.55,22.55,39317.7737881508,9.471,9.471,9.4668,9.4668,39317.7738
2008-06-04 11:40:00,22.54,22.55,22.53,22.54,26750.44883303411,9.4626,9.4668,9.4584,9.4626,26750.4488
2008-06-04 11:50:00,22.54,22.56,22.54,22.56,31597.84560143626,9.4626,9.471,9.4626,9.471,31597.8456
2008-06-04 12:00:00,22.56,22.56,22.54,22.55,73429.0843806104,9.471,9.471,9.4626,9.4668,73429.0844
2008-06-04 12:10:00,22.55,22.58,22.55,22.56,50089.76660682225,9.4668,9.4794,9.4668,9.471,50089.7666
2008-06-04 12:20:00,22.56,22.63,22.56,22.63,24057.450628366245,9.471,9.5004,9.471,9.5004,24057.4506
2008-06-04 12:30:00,22.63,22.64,22.58,22.58,36445.242369838415,9.5004,9.5046,9.4794,9.4794,36445.2424
2008-06-04 12:40:00,22.59,22.59,22.55,22.56,150628.36624775582,9.4836,9.4836,9.4668,9.471,150628.3662
2008-06-04 12:50:00,22.57,22.6,22.57,22.57,29622.980251346493,9.4752,9.4878,9.4752,9.4752,29622.9803
2008-06-04 13:00:00,22.58,22.6,22.56,22.57,77199.28186714542,9.4794,9.4878,9.471,9.4752,77199.2819
2008-06-04 13:10:00,22.58,22.61,22.58,22.6,32315.97845601436,9.4794,9.492,9.4794,9.4878,32315.9785
2008-06-04 13:20:00,22.6,22.68,22.6,22.67,49551.16696588868,9.4878,9.5214,9.4878,9.5172,49551.167
2008-06-04 13:30:00,22.67,22.68,22.63,22.64,53859.96409335727,9.5172,9.5214,9.5004,9.5046,53859.9641
2008-06-04 13:40:00,22.64,22.66,22.64,22.64,27648.11490125673,9.5046,9.513,9.5046,9.5046,27648.1149
2008-06-04 13:50:00,22.64,22.66,22.64,22.66,25673.24955116696,9.5046,9.513,9.5046,9.513,25673.2496
2008-06-04 14:00:00,22.65,22.68,22.64,22.64,47037.70197486534,9.5088,9.5214,9.5046,9.5046,47037.702
2008-06-04 14:10:00,22.64,22.66,22.6,22.64,1141113.1059245958,9.5046,9.513,9.4878,9.5046,1141113.1059
2008-06-04 14:20:00,22.65,22.7,22.64,22.67,78815.08078994612,9.5088,9.5298,9.5046,9.5172,78815.0808
2008-06-04 14:30:00,22.67,22.75,22.67,22.74,101795.33213644524,9.5172,9.5508,9.5172,9.5466,101795.3321
2008-06-04 14:40:00,22.75,22.79,22.69,22.71,256552.9622980251,9.5508,9.5676,9.5256,9.534,256552.9623
2008-06-04 14:50:00,22.71,22.75,22.67,22.71,241292.6391382405,9.534,9.5508,9.5172,9.534,241292.6391
2008-06-04 15:00:00,22.71,22.8,22.7,22.78,167504.4883303411,9.534,9.5718,9.5298,9.5634,167504.4883
2008-06-04 15:10:00,22.79,22.86,22.76,22.83,162298.02513464988,9.5676,9.5969,9.555,9.5844,162298.0251
2008-06-04 15:20:00,22.81,22.88,22.78,22.85,153141.83123877915,9.576,9.6053,9.5634,9.5927,153141.8312
2008-06-04 15:30:00,22.86,22.89,22.83,22.89,153500.8976660682,9.5969,9.6095,9.5844,9.6095,153500.8977
2008-06-04 15:40:00,22.88,22.98,22.87,22.97,236804.30879712745,9.6053,9.6473,9.6011,9.6431,236804.3088
2008-06-04 15:50:00,22.96,22.98,22.9,22.94,258707.3608617594,9.6389,9.6473,9.6137,9.6305,258707.3609
2008-06-05 09:30:00,23.04,23.04,22.88,22.9,57271.09515260322,9.6725,9.6725,9.6053,9.6137,57271.0952
2008-06-05 09:40:00,22.9,23.02,22.9,23.02,48653.50089766606,9.6137,9.6641,9.6137,9.6641,48653.5009
2008-06-05 09:50:00,23.02,23.16,23.01,23.15,117773.78815080789,9.6641,9.7229,9.6599,9.7187,117773.7882
2008-06-05 10:00:00,23.16,23.2,23.12,23.19,113644.52423698382,9.7229,9.7397,9.7061,9.7355,113644.5242
2008-06-05 10:10:00,23.18,23.2,23.12,23.17,86175.94254937163,9.7313,9.7397,9.7061,9.7271,86175.9425
2008-06-05 10:20:00,23.17,23.27,23.16,23.26,196050.26929982044,9.7271,9.7691,9.7229,9.7649,196050.2693
2008-06-05 10:30:00,23.25,23.29,23.22,23.23,99461.4003590664,9.7607,9.7775,9.7481,9.7523,99461.4004
2008-06-05 10:40:00,23.23,23.34,23.22,23.33,95152.60323159784,9.7523,9.7985,9.7481,9.7943,95152.6032
2008-06-05 10:50:00,23.33,23.34,23.28,23.28,49730.7001795332,9.7943,9.7985,9.7733,9.7733,49730.7002
2008-06-05 11:00:00,23.29,23.29,23.23,23.25,85278.276481149,9.7775,9.7775,9.7523,9.7607,85278.2765
2008-06-05 11:10:00,23.25,23.26,23.22,23.25,57271.09515260322,9.7607,9.7649,9.7481,9.7607,57271.0952
2008-06-05 11:20:00,23.26,23.28,23.22,23.24,50987.43267504488,9.7649,9.7733,9.7481,9.7565,50987.4327
2008-06-05 11:30:00,23.25,23.25,23.17,23.18,40394.97307001795,9.7607,9.7607,9.7271,9.7313,40394.9731
2008-06-05 11:40:00,23.17,23.18,23.14,23.16,54219.03052064631,9.7271,9.7313,9.7145,9.7229,54219.0305
2008-06-05 11:50:00,23.16,23.18,23.14,23.15,28007.181328545776,9.7229,9.7313,9.7145,9.7187,28007.1813
2008-06-05 12:00:00,23.15,23.23,23.14,23.17,49012.56732495511,9.7187,9.7523,9.7145,9.7271,49012.5673
2008-06-05 12:10:00,23.17,23.21,23.16,23.2,37163.37522441651,9.7271,9.7439,9.7229,9.7397,37163.3752
2008-06-05 12:20:00,23.2,23.3,23.2,23.29,46140.03590664272,9.7397,9.7817,9.7397,9.7775,46140.0359
2008-06-05 12:30:00,23.28,23.36,23.28,23.35,64811.49012567324,9.7733,9.8069,9.7733,9.8027,64811.4901
2008-06-05 12:40:00,23.35,23.37,23.34,23.36,41292.63913824057,9.8027,9.8111,9.7985,9.8069,41292.6391
2008-06-05 12:50:00,23.37,23.39,23.3,23.34,89946.14003590663,9.8111,9.8194,9.7817,9.7985,89946.14
2008-06-05 13:00:00,23.34,23.38,23.33,23.35,39317.7737881508,9.7985,9.8153,9.7943,9.8027,39317.7738
2008-06-05 13:10:00,23.35,23.38,23.33,23.38,32854.57809694793,9.8027,9.8153,9.7943,9.8153,32854.5781
2008-06-05 13:20:00,23.38,23.41,23.35,23.37,67863.55475763015,9.8153,9.8278,9.8027,9.8111,67863.5548
2008-06-05 13:30:00,23.37,23.37,23.24,23.24,110412.9263913824,9.8111,9.8111,9.7565,9.7565,110412.9264
2008-06-05 13:40:00,23.24,23.31,23.23,23.23,54219.03052064631,9.7565,9.7859,9.7523,9.7523,54219.0305
2008-06-05 13:50:00,23.23,23.23,23.18,23.23,49192.10053859963,9.7523,9.7523,9.7313,9.7523,49192.1005
2008-06-05 14:00:00,23.23,23.23,23.17,23.18,48294.43447037701,9.7523,9.7523,9.7271,9.7313,48294.4345
2008-06-05 14:10:00,23.18,23.19,23.16,23.19,41472.17235188509,9.7313,9.7355,9.7229,9.7355,41472.1724
2008-06-05 14:20:00,23.19,23.19,23.1,23.1,226929.9820466786,9.7355,9.7355,9.6977,9.6977,226929.982
2008-06-05 14:30:00,23.11,23.15,23.09,23.14,82405.7450628366,9.7019,9.7187,9.6935,9.7145,82405.7451
2008-06-05 14:40:00,23.14,23.17,23.11,23.14,64811.49012567324,9.7145,9.7271,9.7019,9.7145,64811.4901
2008-06-05 14:50:00,23.14,23.18,23.14,23.14,165888.68940754037,9.7145,9.7313,9.7145,9.7145,165888.6894
2008-06-05 15:00:00,23.14,23.28,23.14,23.28,119389.5870736086,9.7145,9.7733,9.7145,9.7733,119389.5871
2008-06-05 15:10:00,23.28,23.33,23.27,23.31,91202.8725314183,9.7733,9.7943,9.7691,9.7859,91202.8725
2008-06-05 15:20:00,23.32,23.38,23.3,23.38,96050.26929982046,9.7901,9.8153,9.7817,9.8153,96050.2693
2008-06-05 15:30:00,23.37,23.46,23.37,23.45,214721.7235188509,9.8111,9.8488,9.8111,9.8446,214721.7235
2008-06-05 15:40:00,23.45,23.46,23.42,23.44,367863.5547576301,9.8446,9.8488,9.832,9.8404,367863.5548
2008-06-05 15:50:00,23.45,23.47,23.43,23.46,298563.7342908438,9.8446,9.853,9.8362,9.8488,298563.7343
2008-06-06 09:30:00,23.13,23.32,23.13,23.19,272172.35188509873,9.7103,9.7901,9.7103,9.7355,272172.3519
2008-06-06 09:40:00,23.2,23.2,23.09,23.09,187073.60861759423,9.7397,9.7397,9.6935,9.6935,187073.6086
2008-06-06 09:50:00,23.09,23.21,23.06,23.11,187612.2082585278,9.6935,9.7439,9.6809,9.7019,187612.2083
2008-06-06 10:00:00,23.09,23.09,22.85,22.88,145960.50269299818,9.6935,9.6935,9.5927,9.6053,145960.5027
2008-06-06 10:10:00,22.87,22.99,22.87,22.95,110951.52603231596,9.6011,9.6515,9.6011,9.6347,110951.526
2008-06-06 10:20:00,22.94,22.98,22.92,22.93,94614.00359066426,9.6305,9.6473,9.6221,9.6263,94614.0036
2008-06-06 10:30:00,22.94,22.95,22.86,22.86,94075.40394973068,9.6305,9.6347,9.5969,9.5969,94075.4039
2008-06-06 10:40:00,22.86,22.86,22.81,22.83,114721.72351885097,9.5969,9.5969,9.576,9.5844,114721.7235
2008-06-06 10:50:00,22.84,22.85,22.78,22.8,122082.58527827646,9.5886,9.5927,9.5634,9.5718,122082.5853
2008-06-06 11:00:00,22.79,22.8,22.58,22.61,158168.76122082584,9.5676,9.5718,9.4794,9.492,158168.7612
2008-06-06 11:10:00,22.62,22.65,22.6,22.65,135547.57630161577,9.4962,9.5088,9.4878,9.5088,135547.5763
2008-06-06 11:20:00,22.65,22.69,22.63,22.68,96409.3357271095,9.5088,9.5256,9.5004,9.5214,96409.3357
2008-06-06 11:30:00,22.68,22.75,22.68,22.72,163016.15798922797,9.5214,9.5508,9.5214,9.5382,163016.158
2008-06-06 11:40:00,22.73,22.74,22.7,22.7,117594.25493716336,9.5424,9.5466,9.5298,9.5298,117594.2549
2008-06-06 11:50:00,22.69,22.7,22.67,22.7,89048.47396768401,9.5256,9.5298,9.5172,9.5298,89048.474
2008-06-06 12:00:00,22.7,22.7,22.68,22.68,92639.1382405745,9.5298,9.5298,9.5214,9.5214,92639.1382
2008-06-06 12:10:00,22.68,22.75,22.68,22.75,84560.1436265709,9.5214,9.5508,9.5214,9.5508,84560.1436
2008-06-06 12:20:00,22.75,22.76,22.72,22.75,77199.28186714542,9.5508,9.555,9.5382,9.5508,77199.2819
2008-06-06 12:30:00,22.75,22.8,22.75,22.76,121184.91921005383,9.5508,9.5718,9.5508,9.555,121184.9192
2008-06-06 12:40:00,22.76,22.81,22.75,22.8,135368.04308797125,9.555,9.576,9.5508,9.5718,135368.0431
2008-06-06 12:50:00,22.79,22.8,22.67,22.68,111849.19210053858,9.5676,9.5718,9.5172,9.5214,111849.1921
2008-06-06 13:00:00,22.69,22.69,22.58,22.59,103770.197486535,9.5256,9.5256,9.4794,9.4836,103770.1975
2008-06-06 13:10:00,22.59,22.64,22.49,22.5,147576.3016157989,9.4836,9.5046,9.4416,9.4458,147576.3016
2008-06-06 13:20:00,22.49,22.58,22.49,22.5,80610.41292639136,9.4416,9.4794,9.4416,9.4458,80610.4129
2008-06-06 13:30:00,22.5,22.55,22.48,22.53,110233.39317773786,9.4458,9.4668,9.4374,9.4584,110233.3932
2008-06-06 13:40:00,22.53,22.55,22.53,22.53,135188.50987432673,9.4584,9.4668,9.4584,9.4584,135188.5099
2008-06-06 13:50:00,22.53,22.54,22.48,22.52,128904.84739676838,9.4584,9.4626,9.4374,9.4542,128904.8474
2008-06-06 14:00:00,22.52,22.54,22.42,22.43,102154.39856373428,9.4542,9.4626,9.4122,9.4164,102154.3986
2008-06-06 14:10:00,22.43,22.44,22.29,22.34,172351.88509874325,9.4164,9.4206,9.3577,9.3786,172351.8851
2008-06-06 14:20:00,22.34,22.41,22.3,22.41,181867.14542190303,9.3786,9.408,9.3619,9.408,181867.1454
2008-06-06 14:30:00,22.39,22.44,22.36,22.37,71813.28545780969,9.3996,9.4206,9.387,9.3912,71813.2855
2008-06-06 14:40:00,22.37,22.39,22.34,22.34,78276.48114901256,9.3912,9.3996,9.3786,9.3786,78276.4811
2008-06-06 14:50:00,22.34,22.36,22.31,22.31,139497.3070017953,9.3786,9.387,9.366,9.366,139497.307
2008-06-06 15:00:00,22.32,22.41,22.31,22.41,179712.74685816874,9.3702,9.408,9.366,9.408,179712.7469
2008-06-06 15:10:00,22.41,22.45,22.3,22.32,243447.03770197483,9.408,9.4248,9.3619,9.3702,243447.0377
2008-06-06 15:20:00,22.32,22.33,22.23,22.29,268402.15439856367,9.3702,9.3744,9.3325,9.3577,268402.1544
2008-06-06 15:30:00,22.29,22.37,22.27,22.34,227648.1149012567,9.3577,9.3912,9.3493,9.3786,227648.1149
2008-06-06 15:40:00,22.33,22.36,22.3,22.36,293716.3375224416,9.3744,9.387,9.3619,9.387,293716.3375
2008-06-06 15:50:00,22.36,22.37,22.3,22.3,277019.74865350086,9.387,9.3912,9.3619,9.3619,277019.7487
2008-06-09 09:30:00,22.05,22.28,21.76,21.77,139138.24057450626,9.2569,9.3535,9.1352,9.1393,139138.2406
2008-06-09 09:40:00,21.76,21.76,21.58,21.67,436086.1759425493,9.1352,9.1352,9.0596,9.0974,436086.1759
2008-06-09 09:50:00,21.67,21.76,21.63,21.66,273967.68402154394,9.0974,9.1352,9.0806,9.0932,273967.684
2008-06-09 10:00:00,21.67,21.77,21.67,21.73,207360.86175942543,9.0974,9.1393,9.0974,9.1226,207360.8618
2008-06-09 10:10:00,21.73,21.77,21.69,21.72,323877.9174147217,9.1226,9.1393,9.1058,9.1184,323877.9174
2008-06-09 10:20:00,21.72,21.73,21.62,21.62,215619.3895870736,9.1184,9.1226,9.0764,9.0764,215619.3896
2008-06-09 10:30:00,21.62,21.62,21.4,21.42,333213.6445242369,9.0764,9.0764,8.984,8.9924,333213.6445
2008-06-09 10:40:00,21.43,21.46,21.32,21.44,208258.5278276481,8.9966,9.0092,8.9504,9.0008,208258.5278
2008-06-09 10:50:00,21.44,21.48,21.33,21.46,158527.82764811488,9.0008,9.0176,8.9546,9.0092,158527.8276
2008-06-09 11:00:00,21.46,21.52,21.46,21.51,103770.197486535,9.0092,9.0344,9.0092,9.0302,103770.1975
2008-06-09 11:10:00,21.51,21.59,21.5,21.57,109874.32675044882,9.0302,9.0638,9.026,9.0554,109874.3268
2008-06-09 11:20:00,21.57,21.59,21.55,21.56,71095.15260323159,9.0554,9.0638,9.047,9.0512,71095.1526
2008-06-09 11:30:00,21.57,21.63,21.56,21.6,214362.6570915619,9.0554,9.0806,9.0512,9.068,214362.6571
2008-06-09 11:40:00,21.6,21.61,21.52,21.54,57630.16157989227,9.068,9.0722,9.0344,9.0428,57630.1616
2008-06-09 11:50:00,21.54,21.54,21.48,21.49,73070.01795332135,9.0428,9.0428,9.0176,9.0218,73070.018
2008-06-09 12:00:00,21.49,21.5,21.48,21.49,39317.7737881508,9.0218,9.026,9.0176,9.0218,39317.7738
2008-06-09 12:10:00,21.49,21.53,21.48,21.49,73967.68402154397,9.0218,9.0386,9.0176,9.0218,73967.684
2008-06-09 12:20:00,21.49,21.5,21.46,21.46,69299.82046678635,9.0218,9.026,9.0092,9.0092,69299.8205
2008-06-09 12:30:00,21.46,21.47,21.43,21.47,90484.7396768402,9.0092,9.0134,8.9966,9.0134,90484.7397
2008-06-09 12:40:00,21.47,21.5,21.46,21.48,83303.41113105923,9.0134,9.026,9.0092,9.0176,83303.4111
2008-06-09 12:50:00,21.48,21.58,21.48,21.57,71992.81867145421,9.0176,9.0596,9.0176,9.0554,71992.8187
2008-06-09 13:00:00,21.57,21.58,21.48,21.52,55834.82944344703,9.0554,9.0596,9.0176,9.0344,55834.8294
2008-06-09 13:10:00,21.52,21.53,21.47,21.51,55296.22980251346,9.0344,9.0386,9.0134,9.0302,55296.2298
2008-06-09 13:20:00,21.51,21.52,21.48,21.52,45601.43626570915,9.0302,9.0344,9.0176,9.0344,45601.4363
2008-06-09 13:30:00,21.52,21.58,21.51,21.58,81328.54578096946,9.0344,9.0596,9.0302,9.0596,81328.5458
2008-06-09 13:40:00,21.58,21.59,21.53,21.54,70377.01974865349,9.0596,9.0638,9.0386,9.0428,70377.0197
2008-06-09 13:50:00,21.54,21.58,21.52,21.56,98743.26750448832,9.0428,9.0596,9.0344,9.0512,98743.2675
2008-06-09 14:00:00,21.56,21.58,21.53,21.54,102513.46499102331,9.0512,9.0596,9.0386,9.0428,102513.465
2008-06-09 14:10:00,21.54,21.57,21.49,21.53,60143.62657091561,9.0428,9.0554,9.0218,9.0386,60143.6266
2008-06-09 14:20:00,21.53,21.63,21.52,21.59,91921.0053859964,9.0386,9.0806,9.0344,9.0638,91921.0054
2008-06-09 14:30:00,21.58,21.59,21.51,21.54,176660.68222621182,9.0596,9.0638,9.0302,9.0428,176660.6822
2008-06-09 14:40:00,21.54,21.54,21.47,21.51,75763.01615798922,9.0428,9.0428,9.0134,9.0302,75763.0162
2008-06-09 14:50:00,21.51,21.52,21.44,21.44,86714.54219030519,9.0302,9.0344,9.0008,9.0008,86714.5422
2008-06-09 15:00:00,21.44,21.49,21.44,21.47,103231.59784560144,9.0008,9.0218,9.0008,9.0134,103231.5978
2008-06-09 15:10:00,21.47,21.5,21.47,21.5,87253.14183123877,9.0134,9.026,9.0134,9.026,87253.1418
2008-06-09 15:20:00,21.49,21.53,21.45,21.48,94075.40394973068,9.0218,9.0386,9.005,9.0176,94075.4039
2008-06-09 15:30:00,21.48,21.51,21.45,21.51,298563.7342908438,9.0176,9.0302,9.005,9.0302,298563.7343
2008-06-09 15:40:00,21.51,21.57,21.51,21.53,252962.2980251346,9.0302,9.0554,9.0302,9.0386,252962.298
2008-06-09 15:50:00,21.52,21.54,21.51,21.52,210053.8599640933,9.0344,9.0428,9.0302,9.0344,210053.86
2008-06-10 09:30:00,21.33,21.44,21.24,21.43,55655.29622980251,8.9546,9.0008,8.9168,8.9966,55655.2962
2008-06-10 09:40:00,21.42,21.57,21.41,21.53,94434.47037701974,8.9924,9.0554,8.9882,9.0386,94434.4704
2008-06-10 09:50:00,21.53,21.59,21.52,21.59,99461.4003590664,9.0386,9.0638,9.0344,9.0638,99461.4004
2008-06-10 10:00:00,21.59,21.61,21.56,21.58,134111.31059245957,9.0638,9.0722,9.0512,9.0596,134111.3106
2008-06-10 10:10:00,21.58,21.7,21.58,21.67,92639.1382405745,9.0596,9.11,9.0596,9.0974,92639.1382
2008-06-10 10:20:00,21.66,21.66,21.6,21.61,76301.6157989228,9.0932,9.0932,9.068,9.0722,76301.6158
2008-06-10 10:30:00,21.61,21.65,21.59,21.65,100179.5332136445,9.0722,9.089,9.0638,9.089,100179.5332
2008-06-10 10:40:00,21.65,21.68,21.59,21.68,77378.81508078994,9.089,9.1016,9.0638,9.1016,77378.8151
2008-06-10 10:50:00,21.67,21.73,21.65,21.7,161400.35906642728,9.0974,9.1226,9.089,9.11,161400.3591
2008-06-10 11:00:00,21.69,21.75,21.66,21.72,62657.09156193895,9.1058,9.131,9.0932,9.1184,62657.0916
2008-06-10 11:10:00,21.71,21.73,21.7,21.73,98204.66786355474,9.1142,9.1226,9.11,9.1226,98204.6679
2008-06-10 11:20:00,21.73,21.75,21.67,21.73,119389.5870736086,9.1226,9.131,9.0974,9.1226,119389.5871
2008-06-10 11:30:00,21.74,21.77,21.72,21.76,84560.1436265709,9.1268,9.1393,9.1184,9.1352,84560.1436
2008-06-10 11:40:00,21.76,21.89,21.76,21.88,75942.54937163374,9.1352,9.1897,9.1352,9.1855,75942.5494
2008-06-10 11:50:00,21.88,21.91,21.85,21.88,70915.61938958707,9.1855,9.1981,9.1729,9.1855,70915.6194
2008-06-10 12:00:00,21.88,21.88,21.81,21.81,85996.40933572709,9.1855,9.1855,9.1561,9.1561,85996.4093
2008-06-10 12:10:00,21.81,21.87,21.81,21.83,63554.75763016157,9.1561,9.1813,9.1561,9.1645,63554.7576
2008-06-10 12:20:00,21.86,21.93,21.82,21.93,76481.14901256732,9.1771,9.2065,9.1603,9.2065,76481.149
2008-06-10 12:30:00,21.93,22.02,21.93,22.0,107181.32854578095,9.2065,9.2443,9.2065,9.2359,107181.3285
2008-06-10 12:40:00,22.0,22.0,21.94,21.97,61938.95870736085,9.2359,9.2359,9.2107,9.2233,61938.9587
2008-06-10 12:50:00,21.96,21.99,21.93,21.98,68402.15439856373,9.2191,9.2317,9.2065,9.2275,68402.1544
2008-06-10 13:00:00,21.98,22.0,21.93,21.96,70556.55296229801,9.2275,9.2359,9.2065,9.2191,70556.553
2008-06-10 13:10:00,21.97,22.11,21.97,22.05,79533.21364452422,9.2233,9.2821,9.2233,9.2569,79533.2136
2008-06-10 13:20:00,22.05,22.12,22.05,22.11,42190.30520646319,9.2569,9.2863,9.2569,9.2821,42190.3052
2008-06-10 13:30:00,22.1,22.1,21.94,21.94,53500.89766606822,9.2779,9.2779,9.2107,9.2107,53500.8977
2008-06-10 13:40:00,21.94,21.98,21.93,21.97,66247.75583482944,9.2107,9.2275,9.2065,9.2233,66247.7558
2008-06-10 13:50:00,21.97,21.99,21.92,21.94,49910.23339317773,9.2233,9.2317,9.2023,9.2107,49910.2334
2008-06-10 14:00:00,21.94,21.94,21.81,21.83,100179.5332136445,9.2107,9.2107,9.1561,9.1645,100179.5332
2008-06-10 14:10:00,21.82,21.85,21.75,21.75,86535.00897666067,9.1603,9.1729,9.131,9.131,86535.009
2008-06-10 14:20:00,21.75,21.9,21.75,21.88,66965.88868940753,9.131,9.1939,9.131,9.1855,66965.8887
2008-06-10 14:30:00,21.88,21.89,21.85,21.85,56912.02872531417,9.1855,9.1897,9.1729,9.1729,56912.0287
2008-06-10 14:40:00,21.86,21.93,21.86,21.9,71454.21903052063,9.1771,9.2065,9.1771,9.1939,71454.219
2008-06-10 14:50:00,21.9,21.93,21.85,21.91,72890.48473967683,9.1939,9.2065,9.1729,9.1981,72890.4847
2008-06-10 15:00:00,21.91,21.92,21.85,21.85,83662.47755834828,9.1981,9.2023,9.1729,9.1729,83662.4776
2008-06-10 15:10:00,21.85,21.86,21.82,21.85,72531.41831238777,9.1729,9.1771,9.1603,9.1729,72531.4183
2008-06-10 15:20:00,21.85,21.92,21.83,21.91,51346.49910233392,9.1729,9.2023,9.1645,9.1981,51346.4991
2008-06-10 15:30:00,21.9,21.93,21.87,21.89,58527.82764811489,9.1939,9.2065,9.1813,9.1897,58527.8276
2008-06-10 15:40:00,21.88,21.91,21.81,21.81,124416.51705565528,9.1855,9.1981,9.1561,9.1561,124416.5171
2008-06-10 15:50:00,21.81,21.82,21.75,21.78,172531.41831238777,9.1561,9.1603,9.131,9.1435,172531.4183
2008-06-11 09:30:00,21.62,22.04,21.62,21.83,154578.09694793535,9.0882,9.2647,9.0882,9.1765,154578.0969
2008-06-11 09:40:00,21.82,21.87,21.77,21.78,90484.7396768402,9.1723,9.1933,9.1513,9.1555,90484.7397
2008-06-11 09:50:00,21.78,21.79,21.7,21.72,145601.43626570914,9.1555,9.1597,9.1218,9.1302,145601.4363
2008-06-11 10:00:00,21.72,21.75,21.67,21.73,176660.68222621182,9.1302,9.1428,9.1092,9.1344,176660.6822
2008-06-11 10:10:00,21.72,21.72,21.6,21.62,87073.60861759425,9.1302,9.1302,9.0798,9.0882,87073.6086
2008-06-11 10:20:00,21.62,21.62,21.49,21.51,101795.33213644524,9.0882,9.0882,9.0335,9.042,101795.3321
2008-06-11 10:30:00,21.51,21.62,21.5,21.61,70377.01974865349,9.042,9.0882,9.0378,9.084,70377.0197
2008-06-11 10:40:00,21.61,21.63,21.56,21.6,80789.9461400359,9.084,9.0924,9.063,9.0798,80789.9461
2008-06-11 10:50:00,21.59,21.62,21.58,21.61,98563.7342908438,9.0756,9.0882,9.0714,9.084,98563.7343
2008-06-11 11:00:00,21.61,21.62,21.54,21.57,57271.09515260322,9.084,9.0882,9.0546,9.0672,57271.0952
2008-06-11 11:10:00,21.57,21.66,21.56,21.65,111849.19210053858,9.0672,9.105,9.063,9.1008,111849.1921
2008-06-11 11:20:00,21.66,21.66,21.56,21.58,193177.73788150804,9.105,9.105,9.063,9.0714,193177.7379
2008-06-11 11:30:00,21.58,21.61,21.54,21.58,69658.88689407539,9.0714,9.084,9.0546,9.0714,69658.8869
2008-06-11 11:40:00,21.58,21.61,21.55,21.57,77019.74865350088,9.0714,9.084,9.0588,9.0672,77019.7487
2008-06-11 11:50:00,21.57,21.61,21.55,21.58,144883.30341113103,9.0672,9.084,9.0588,9.0714,144883.3034
2008-06-11 12:00:00,21.58,21.59,21.54,21.58,97666.06822262116,9.0714,9.0756,9.0546,9.0714,97666.0682
2008-06-11 12:10:00,21.57,21.58,21.52,21.54,93716.33752244164,9.0672,9.0714,9.0462,9.0546,93716.3375
2008-06-11 12:20:00,21.54,21.57,21.41,21.43,191202.87253141828,9.0546,9.0672,8.9999,9.0083,191202.8725
2008-06-11 12:30:00,21.42,21.47,21.39,21.43,110412.9263913824,9.0041,9.0251,8.9915,9.0083,110412.9264
2008-06-11 12:40:00,21.43,21.44,21.4,21.44,43806.10412926391,9.0083,9.0125,8.9957,9.0125,43806.1041
2008-06-11 12:50:00,21.44,21.46,21.42,21.46,51346.49910233392,9.0125,9.0209,9.0041,9.0209,51346.4991
2008-06-11 13:00:00,21.46,21.49,21.44,21.49,53141.83123877917,9.0209,9.0335,9.0125,9.0335,53141.8312
2008-06-11 13:10:00,21.49,21.53,21.48,21.52,43985.637342908434,9.0335,9.0504,9.0293,9.0462,43985.6373
2008-06-11 13:20:00,21.52,21.52,21.46,21.5,46858.16876122082,9.0462,9.0462,9.0209,9.0378,46858.1688
2008-06-11 13:30:00,21.5,21.51,21.44,21.46,78994.61400359066,9.0378,9.042,9.0125,9.0209,78994.614
2008-06-11 13:40:00,21.46,21.47,21.45,21.46,57450.62836624775,9.0209,9.0251,9.0167,9.0209,57450.6284
2008-06-11 13:50:00,21.46,21.49,21.44,21.49,76481.14901256732,9.0209,9.0335,9.0125,9.0335,76481.149
2008-06-11 14:00:00,21.49,21.53,21.45,21.51,82226.21184919208,9.0335,9.0504,9.0167,9.042,82226.2118
2008-06-11 14:10:00,21.5,21.52,21.46,21.5,104308.79712746856,9.0378,9.0462,9.0209,9.0378,104308.7971
2008-06-11 14:20:00,21.49,21.55,21.48,21.49,80789.9461400359,9.0335,9.0588,9.0293,9.0335,80789.9461
2008-06-11 14:30:00,21.5,21.52,21.47,21.47,63913.82405745062,9.0378,9.0462,9.0251,9.0251,63913.8241
2008-06-11 14:40:00,21.46,21.51,21.46,21.5,97486.53500897664,9.0209,9.042,9.0209,9.0378,97486.535
2008-06-11 14:50:00,21.49,21.51,21.43,21.43,107181.32854578095,9.0335,9.042,9.0083,9.0083,107181.3285
2008-06-11 15:00:00,21.43,21.46,21.43,21.46,91561.93895870735,9.0083,9.0209,9.0083,9.0209,91561.939
2008-06-11 15:10:00,21.46,21.51,21.45,21.47,88689.40754039495,9.0209,9.042,9.0167,9.0251,88689.4075
2008-06-11 15:20:00,21.46,21.5,21.43,21.5,74685.81687612207,9.0209,9.0378,9.0083,9.0378,74685.8169
2008-06-11 15:30:00,21.5,21.52,21.46,21.47,103231.59784560144,9.0378,9.0462,9.0209,9.0251,103231.5978
2008-06-11 15:40:00,21.47,21.54,21.47,21.49,221543.98563734288,9.0251,9.0546,9.0251,9.0335,221543.9856
2008-06-11 15:50:00,21.49,21.49,21.39,21.4,122262.118491921,9.0335,9.0335,8.9915,8.9957,122262.1185
2008-06-12 09:30:00,21.47,21.77,21.47,21.68,46858.16876122082,9.0251,9.1513,9.0251,9.1134,46858.1688
2008-06-12 09:40:00,21.67,21.96,21.67,21.89,83303.41113105923,9.1092,9.2311,9.1092,9.2017,83303.4111
2008-06-12 09:50:00,21.89,22.0,21.84,21.98,58168.76122082584,9.2017,9.2479,9.1807,9.2395,58168.7612
2008-06-12 10:00:00,21.98,22.0,21.96,21.99,46499.10233393177,9.2395,9.2479,9.2311,9.2437,46499.1023
2008-06-12 10:10:00,21.99,22.0,21.98,21.98,48114.90125673249,9.2437,9.2479,9.2395,9.2395,48114.9013
2008-06-12 10:20:00,21.98,21.99,21.9,21.9,55296.22980251346,9.2395,9.2437,9.2059,9.2059,55296.2298
2008-06-12 10:30:00,21.91,21.94,21.9,21.91,81687.61220825852,9.2101,9.2227,9.2059,9.2101,81687.6122
2008-06-12 10:40:00,21.91,21.93,21.88,21.88,107001.79533213643,9.2101,9.2185,9.1975,9.1975,107001.7953
2008-06-12 10:50:00,21.89,21.9,21.86,21.86,75224.41651705564,9.2017,9.2059,9.1891,9.1891,75224.4165
2008-06-12 11:00:00,21.86,21.88,21.83,21.83,112387.79174147216,9.1891,9.1975,9.1765,9.1765,112387.7917
2008-06-12 11:10:00,21.84,21.9,21.84,21.88,50807.89946140035,9.1807,9.2059,9.1807,9.1975,50807.8995
2008-06-12 11:20:00,21.88,21.9,21.86,21.89,65709.15619389586,9.1975,9.2059,9.1891,9.2017,65709.1562
2008-06-12 11:30:00,21.89,21.91,21.88,21.89,187432.67504488328,9.2017,9.2101,9.1975,9.2017,187432.675
2008-06-12 11:40:00,21.89,21.9,21.88,21.89,55655.29622980251,9.2017,9.2059,9.1975,9.2017,55655.2962
2008-06-12 11:50:00,21.88,21.89,21.87,21.88,34111.3105924596,9.1975,9.2017,9.1933,9.1975,34111.3106
2008-06-12 12:00:00,21.88,21.92,21.88,21.89,39676.84021543985,9.1975,9.2143,9.1975,9.2017,39676.8402
2008-06-12 12:10:00,21.89,21.9,21.88,21.89,41651.70556552961,9.2017,9.2059,9.1975,9.2017,41651.7056
2008-06-12 12:20:00,21.89,21.9,21.88,21.89,63375.22441651705,9.2017,9.2059,9.1975,9.2017,63375.2244
2008-06-12 12:30:00,21.89,21.9,21.87,21.88,50089.76660682225,9.2017,9.2059,9.1933,9.1975,50089.7666
2008-06-12 12:40:00,21.88,21.9,21.87,21.88,31238.779174147214,9.1975,9.2059,9.1933,9.1975,31238.7792
2008-06-12 12:50:00,21.88,21.88,21.81,21.82,28007.181328545776,9.1975,9.1975,9.1681,9.1723,28007.1813
2008-06-12 13:00:00,21.83,21.87,21.83,21.85,41113.10592459604,9.1765,9.1933,9.1765,9.1849,41113.1059
2008-06-12 13:10:00,21.84,21.85,21.82,21.85,38958.70736086175,9.1807,9.1849,9.1723,9.1849,38958.7074
2008-06-12 13:20:00,21.84,21.88,21.83,21.87,34829.443447037695,9.1807,9.1975,9.1765,9.1933,34829.4434
2008-06-12 13:30:00,21.87,21.88,21.82,21.86,27289.04847396768,9.1933,9.1975,9.1723,9.1891,27289.0485
2008-06-12 13:40:00,21.87,21.88,21.8,21.8,43985.637342908434,9.1933,9.1975,9.1639,9.1639,43985.6373
2008-06-12 13:50:00,21.8,21.83,21.78,21.83,41651.70556552961,9.1639,9.1765,9.1555,9.1765,41651.7056
2008-06-12 14:00:00,21.84,21.85,21.8,21.85,74685.81687612207,9.1807,9.1849,9.1639,9.1849,74685.8169
2008-06-12 14:10:00,21.83,21.89,21.83,21.88,72172.35188509873,9.1765,9.2017,9.1765,9.1975,72172.3519
2008-06-12 14:20:00,21.88,21.89,21.81,21.81,87791.74147217233,9.1975,9.2017,9.1681,9.1681,87791.7415
2008-06-12 14:30:00,21.81,21.85,21.76,21.79,77378.81508078994,9.1681,9.1849,9.147,9.1597,77378.8151
2008-06-12 14:40:00,21.79,21.83,21.71,21.72,57091.5619389587,9.1597,9.1765,9.126,9.1302,57091.5619
2008-06-12 14:50:00,21.72,21.81,21.71,21.81,65350.08976660681,9.1302,9.1681,9.126,9.1681,65350.0898
2008-06-12 15:00:00,21.81,21.83,21.74,21.82,113644.52423698382,9.1681,9.1765,9.1386,9.1723,113644.5242
2008-06-12 15:10:00,21.82,21.82,21.73,21.73,71813.28545780969,9.1723,9.1723,9.1344,9.1344,71813.2855
2008-06-12 15:20:00,21.73,21.75,21.65,21.69,79174.14721723518,9.1344,9.1428,9.1008,9.1176,79174.1472
2008-06-12 15:30:00,21.7,21.74,21.69,21.71,96588.86894075402,9.1218,9.1386,9.1176,9.126,96588.8689
2008-06-12 15:40:00,21.71,21.8,21.7,21.75,120107.71992818668,9.126,9.1639,9.1218,9.1428,120107.7199
2008-06-12 15:50:00,21.75,21.78,21.73,21.76,142190.30520646318,9.1428,9.1555,9.1344,9.147,142190.3052
2008-06-13 09:30:00,21.95,22.14,21.92,22.1,44524.236983842005,9.2269,9.3068,9.2143,9.29,44524.237
2008-06-13 09:40:00,22.1,22.1,21.97,22.02,50448.8330341113,9.29,9.29,9.2353,9.2563,50448.833
2008-06-13 09:50:00,22.03,22.1,21.91,22.06,121903.05206463192,9.2605,9.29,9.2101,9.2732,121903.0521
2008-06-13 10:00:00,22.04,22.14,22.0,22.06,84560.1436265709,9.2647,9.3068,9.2479,9.2732,84560.1436
2008-06-13 10:10:00,22.06,22.2,22.05,22.16,128725.31418312386,9.2732,9.332,9.269,9.3152,128725.3142
2008-06-13 10:20:00,22.16,22.25,22.16,22.22,67324.95511669658,9.3152,9.353,9.3152,9.3404,67324.9551
2008-06-13 10:30:00,22.2,22.24,22.16,22.16,105206.4631956912,9.332,9.3488,9.3152,9.3152,105206.4632
2008-06-13 10:40:00,22.16,22.19,22.12,22.17,115798.92280071812,9.3152,9.3278,9.2984,9.3194,115798.9228
2008-06-13 10:50:00,22.17,22.22,22.15,22.19,56732.49551166965,9.3194,9.3404,9.311,9.3278,56732.4955
2008-06-13 11:00:00,22.19,22.26,22.19,22.22,54219.03052064631,9.3278,9.3572,9.3278,9.3404,54219.0305
2008-06-13 11:10:00,22.23,22.28,22.22,22.25,53680.43087971274,9.3446,9.3656,9.3404,9.353,53680.4309
2008-06-13 11:20:00,22.25,22.28,22.24,22.28,129443.44703770196,9.353,9.3656,9.3488,9.3656,129443.447
2008-06-13 11:30:00,22.28,22.28,22.2,22.2,58348.294434470365,9.3656,9.3656,9.332,9.332,58348.2944
2008-06-13 11:40:00,22.2,22.2,22.11,22.11,80789.9461400359,9.332,9.332,9.2942,9.2942,80789.9461
2008-06-13 11:50:00,22.11,22.16,22.11,22.11,50269.29982046678,9.2942,9.3152,9.2942,9.2942,50269.2998
2008-06-13 12:00:00,22.11,22.11,22.07,22.09,47037.70197486534,9.2942,9.2942,9.2774,9.2858,47037.702
2008-06-13 12:10:00,22.09,22.1,22.05,22.06,43626.57091561938,9.2858,9.29,9.269,9.2732,43626.5709
2008-06-13 12:20:00,22.06,22.09,22.05,22.09,30520.64631956912,9.2732,9.2858,9.269,9.2858,30520.6463
2008-06-13 12:30:00,22.09,22.15,22.09,22.09,39856.37342908437,9.2858,9.311,9.2858,9.2858,39856.3734
2008-06-13 12:40:00,22.09,22.1,22.05,22.08,36086.175942549366,9.2858,9.29,9.269,9.2816,36086.1759
2008-06-13 12:50:00,22.06,22.09,22.06,22.07,20107.71992818671,9.2732,9.2858,9.2732,9.2774,20107.7199
2008-06-13 13:00:00,22.07,22.09,22.0,22.02,27648.11490125673,9.2774,9.2858,9.2479,9.2563,27648.1149
2008-06-13 13:10:00,22.03,22.11,22.02,22.09,22800.71813285457,9.2605,9.2942,9.2563,9.2858,22800.7181
2008-06-13 13:20:00,22.09,22.13,22.08,22.1,35368.043087971266,9.2858,9.3026,9.2816,9.29,35368.0431
2008-06-13 13:30:00,22.09,22.1,22.03,22.03,26391.38240574506,9.2858,9.29,9.2605,9.2605,26391.3824
2008-06-13 13:40:00,22.04,22.06,21.99,22.03,22441.651705565528,9.2647,9.2732,9.2437,9.2605,22441.6517
2008-06-13 13:50:00,22.03,22.08,22.03,22.06,31238.779174147214,9.2605,9.2816,9.2605,9.2732,31238.7792
2008-06-13 14:00:00,22.06,22.07,22.02,22.05,28366.247755834826,9.2732,9.2774,9.2563,9.269,28366.2478
2008-06-13 14:10:00,22.05,22.14,22.05,22.11,52782.76481149012,9.269,9.3068,9.269,9.2942,52782.7648
2008-06-13 14:20:00,22.11,22.11,22.05,22.07,38599.64093357271,9.2942,9.2942,9.269,9.2774,38599.6409
2008-06-13 14:30:00,22.06,22.1,22.06,22.09,34829.443447037695,9.2732,9.29,9.2732,9.2858,34829.4434
2008-06-13 14:40:00,22.1,22.16,22.07,22.15,45421.90305206463,9.29,9.3152,9.2774,9.311,45421.9031
2008-06-13 14:50:00,22.15,22.16,22.1,22.15,54757.63016157989,9.311,9.3152,9.29,9.311,54757.6302
2008-06-13 15:00:00,22.14,22.19,22.13,22.19,38958.70736086175,9.3068,9.3278,9.3026,9.3278,38958.7074
2008-06-13 15:10:00,22.19,22.21,22.18,22.2,70915.61938958707,9.3278,9.3362,9.3236,9.332,70915.6194
2008-06-13 15:20:00,22.2,22.23,22.18,22.18,97127.4685816876,9.332,9.3446,9.3236,9.3236,97127.4686
2008-06-13 15:30:00,22.19,22.21,22.13,22.2,86175.94254937163,9.3278,9.3362,9.3026,9.332,86175.9425
2008-06-13 15:40:00,22.2,22.28,22.19,22.22,96409.3357271095,9.332,9.3656,9.3278,9.3404,96409.3357
2008-06-13 15:50:00,22.22,22.31,22.22,22.31,81867.14542190304,9.3404,9.3782,9.3404,9.3782,81867.1454
2008-06-16 09:30:00,22.09,22.14,21.96,22.07,45242.3698384201,9.2858,9.3068,9.2311,9.2774,45242.3698
2008-06-16 09:40:00,22.06,22.08,21.92,21.92,63734.29084380609,9.2732,9.2816,9.2143,9.2143,63734.2908
2008-06-16 09:50:00,21.92,22.02,21.92,21.96,38240.57450628366,9.2143,9.2563,9.2143,9.2311,38240.5745
2008-06-16 10:00:00,21.95,22.09,21.91,22.05,48294.43447037701,9.2269,9.2858,9.2101,9.269,48294.4345
2008-06-16 10:10:00,22.05,22.06,21.97,22.03,32315.97845601436,9.269,9.2732,9.2353,9.2605,32315.9785
2008-06-16 10:20:00,22.03,22.04,21.97,22.03,60861.75942549371,9.2605,9.2647,9.2353,9.2605,60861.7594
2008-06-16 10:30:00,22.03,22.03,21.97,21.97,29622.980251346493,9.2605,9.2605,9.2353,9.2353,29622.9803
2008-06-16 10:40:00,21.97,22.02,21.96,22.02,30520.64631956912,9.2353,9.2563,9.2311,9.2563,30520.6463
2008-06-16 10:50:00,22.02,22.14,22.02,22.11,39497.30700179533,9.2563,9.3068,9.2563,9.2942,39497.307
2008-06-16 11:00:00,22.11,22.12,22.05,22.06,36445.242369838415,9.2942,9.2984,9.269,9.2732,36445.2424
2008-06-16 11:10:00,22.05,22.08,22.03,22.03,35368.043087971266,9.269,9.2816,9.2605,9.2605,35368.0431
2008-06-16 11:20:00,22.03,22.07,22.02,22.07,27468.581687612204,9.2605,9.2774,9.2563,9.2774,27468.5817
2008-06-16 11:30:00,22.06,22.11,22.05,22.11,13824.057450628365,9.2732,9.2942,9.269,9.2942,13824.0575
2008-06-16 11:40:00,22.1,22.14,22.1,22.13,15798.92280071813,9.29,9.3068,9.29,9.3026,15798.9228
2008-06-16 11:50:00,22.14,22.15,22.12,22.14,13464.991023339317,9.3068,9.311,9.2984,9.3068,13464.991
2008-06-16 12:00:00,22.14,22.15,22.05,22.07,16876.122082585276,9.3068,9.311,9.269,9.2774,16876.1221
2008-06-16 12:10:00,22.06,22.09,22.05,22.06,13105.924596050269,9.2732,9.2858,9.269,9.2732,13105.9246
2008-06-16 12:20:00,22.06,22.07,22.05,22.05,5206.463195691202,9.2732,9.2774,9.269,9.269,5206.4632
2008-06-16 12:30:00,22.05,22.1,22.05,22.07,15798.92280071813,9.269,9.29,9.269,9.2774,15798.9228
2008-06-16 12:40:00,22.06,22.09,22.06,22.08,9694.793536804307,9.2732,9.2858,9.2732,9.2816,9694.7935
2008-06-16 12:50:00,22.09,22.15,22.09,22.1,24596.050269299816,9.2858,9.311,9.2858,9.29,24596.0503
2008-06-16 13:00:00,22.1,22.11,22.07,22.08,8438.061041292638,9.29,9.2942,9.2774,9.2816,8438.061
2008-06-16 13:10:00,22.07,22.13,22.06,22.12,27648.11490125673,9.2774,9.3026,9.2732,9.2984,27648.1149
2008-06-16 13:20:00,22.13,22.22,22.11,22.22,23159.784560143624,9.3026,9.3404,9.2942,9.3404,23159.7846
2008-06-16 13:30:00,22.2,22.26,22.19,22.26,24955.116696588862,9.332,9.3572,9.3278,9.3572,24955.1167
2008-06-16 13:40:00,22.26,22.3,22.21,22.26,31059.24596050269,9.3572,9.374,9.3362,9.3572,31059.246
2008-06-16 13:50:00,22.26,22.27,22.2,22.21,40754.03949730699,9.3572,9.3614,9.332,9.3362,40754.0395
2008-06-16 14:00:00,22.21,22.25,22.17,22.24,24057.450628366245,9.3362,9.353,9.3194,9.3488,24057.4506
2008-06-16 14:10:00,22.24,22.24,22.2,22.22,18491.921005386,9.3488,9.3488,9.332,9.3404,18491.921
2008-06-16 14:20:00,22.23,22.26,22.18,22.2,30700.17953321364,9.3446,9.3572,9.3236,9.332,30700.1795
2008-06-16 14:30:00,22.22,22.26,22.21,22.25,23518.85098743267,9.3404,9.3572,9.3362,9.353,23518.851
2008-06-16 14:40:00,22.25,22.27,22.24,22.24,35188.509874326744,9.353,9.3614,9.3488,9.3488,35188.5099
2008-06-16 14:50:00,22.24,22.28,22.22,22.27,19210.05385996409,9.3488,9.3656,9.3404,9.3614,19210.0539
2008-06-16 15:00:00,22.27,22.27,22.21,22.21,39856.37342908437,9.3614,9.3614,9.3362,9.3362,39856.3734
2008-06-16 15:10:00,22.22,22.26,22.2,22.24,38958.70736086175,9.3404,9.3572,9.332,9.3488,38958.7074
2008-06-16 15:20:00,22.24,22.26,22.21,22.22,35188.509874326744,9.3488,9.3572,9.3362,9.3404,35188.5099
2008-06-16 15:30:00,22.22,22.25,22.19,22.21,59425.49371633752,9.3404,9.353,9.3278,9.3362,59425.4937
2008-06-16 15:40:00,22.21,22.22,22.19,22.21,30700.17953321364,9.3362,9.3404,9.3278,9.3362,30700.1795
2008-06-16 15:50:00,22.21,22.25,22.16,22.2,60502.69299820466,9.3362,9.353,9.3152,9.332,60502.693
2008-06-17 09:30:00,22.32,22.32,22.0,22.07,40574.50628366247,9.3824,9.3824,9.2479,9.2774,40574.5063
2008-06-17 09:40:00,22.07,22.18,22.05,22.15,60323.159784560135,9.2774,9.3236,9.269,9.311,60323.1598
2008-06-17 09:50:00,22.15,22.22,22.14,22.2,31238.779174147214,9.311,9.3404,9.3068,9.332,31238.7792
2008-06-17 10:00:00,22.21,22.27,22.21,22.21,23877.91741472172,9.3362,9.3614,9.3362,9.3362,23877.9174
2008-06-17 10:10:00,22.21,22.28,22.21,22.27,26032.31597845601,9.3362,9.3656,9.3362,9.3614,26032.316
2008-06-17 10:20:00,22.26,22.26,22.21,22.21,21005.38599640933,9.3572,9.3572,9.3362,9.3362,21005.386
2008-06-17 10:30:00,22.2,22.28,22.2,22.27,22262.118491921003,9.332,9.3656,9.332,9.3614,22262.1185
2008-06-17 10:40:00,22.28,22.28,22.17,22.2,38599.64093357271,9.3656,9.3656,9.3194,9.332,38599.6409
2008-06-17 10:50:00,22.21,22.21,22.16,22.16,17414.721723518847,9.3362,9.3362,9.3152,9.3152,17414.7217
2008-06-17 11:00:00,22.17,22.27,22.16,22.23,24596.050269299816,9.3194,9.3614,9.3152,9.3446,24596.0503
2008-06-17 11:10:00,22.24,22.27,22.21,22.24,18850.987432675043,9.3488,9.3614,9.3362,9.3488,18850.9874
2008-06-17 11:20:00,22.24,22.24,22.14,22.15,28007.181328545776,9.3488,9.3488,9.3068,9.311,28007.1813
2008-06-17 11:30:00,22.15,22.17,22.12,22.15,23339.31777378815,9.311,9.3194,9.2984,9.311,23339.3178
2008-06-17 11:40:00,22.17,22.19,22.15,22.18,39138.24057450628,9.3194,9.3278,9.311,9.3236,39138.2406
2008-06-17 11:50:00,22.19,22.19,22.15,22.17,18850.987432675043,9.3278,9.3278,9.311,9.3194,18850.9874
2008-06-17 12:00:00,22.16,22.17,22.14,22.16,17953.321364452422,9.3152,9.3194,9.3068,9.3152,17953.3214
2008-06-17 12:10:00,22.15,22.17,22.15,22.16,13824.057450628365,9.311,9.3194,9.311,9.3152,13824.0575
2008-06-17 12:20:00,22.15,22.16,22.11,22.14,22621.18491921005,9.311,9.3152,9.2942,9.3068,22621.1849
2008-06-17 12:30:00,22.15,22.16,22.02,22.05,33393.1777378815,9.311,9.3152,9.2563,9.269,33393.1777
2008-06-17 12:40:00,22.05,22.1,22.05,22.09,21184.919210053857,9.269,9.29,9.269,9.2858,21184.9192
2008-06-17 12:50:00,22.09,22.14,22.07,22.1,20646.319569120285,9.2858,9.3068,9.2774,9.29,20646.3196
2008-06-17 13:00:00,22.1,22.1,22.03,22.09,18671.45421903052,9.29,9.29,9.2605,9.2858,18671.4542
2008-06-17 13:10:00,22.09,22.11,22.07,22.1,20646.319569120285,9.2858,9.2942,9.2774,9.29,20646.3196
2008-06-17 13:20:00,22.09,22.11,22.07,22.09,21543.985637342907,9.2858,9.2942,9.2774,9.2858,21543.9856
2008-06-17 13:30:00,22.1,22.14,22.1,22.11,14003.590664272888,9.29,9.3068,9.29,9.2942,14003.5907
2008-06-17 13:40:00,22.12,22.13,22.09,22.1,19030.520646319565,9.2984,9.3026,9.2858,9.29,19030.5206
2008-06-17 13:50:00,22.09,22.13,22.09,22.13,39317.7737881508,9.2858,9.3026,9.2858,9.3026,39317.7738
2008-06-17 14:00:00,22.13,22.15,22.11,22.13,38420.10771992818,9.3026,9.311,9.2942,9.3026,38420.1077
2008-06-17 14:10:00,22.13,22.14,22.1,22.1,30700.17953321364,9.3026,9.3068,9.29,9.29,30700.1795
2008-06-17 14:20:00,22.11,22.15,22.09,22.09,28186.7145421903,9.2942,9.311,9.2858,9.2858,28186.7145
2008-06-17 14:30:00,22.1,22.11,22.07,22.07,20646.319569120285,9.29,9.2942,9.2774,9.2774,20646.3196
2008-06-17 14:40:00,22.06,22.08,22.05,22.05,33034.11131059245,9.2732,9.2816,9.269,9.269,33034.1113
2008-06-17 14:50:00,22.04,22.07,22.03,22.05,34111.3105924596,9.2647,9.2774,9.2605,9.269,34111.3106
2008-06-17 15:00:00,22.05,22.06,22.02,22.02,189766.60682226208,9.269,9.2732,9.2563,9.2563,189766.6068
2008-06-17 15:10:00,22.02,22.03,21.95,21.95,40035.9066427289,9.2563,9.2605,9.2269,9.2269,40035.9066
2008-06-17 15:20:00,21.95,21.98,21.95,21.96,32854.57809694793,9.2269,9.2395,9.2269,9.2311,32854.5781
2008-06-17 15:30:00,21.96,21.98,21.92,21.92,65888.68940754038,9.2311,9.2395,9.2143,9.2143,65888.6894
2008-06-17 15:40:00,21.92,21.95,21.9,21.92,79353.6804308797,9.2143,9.2269,9.2059,9.2143,79353.6804
2008-06-17 15:50:00,21.92,21.96,21.9,21.91,77019.74865350088,9.2143,9.2311,9.2059,9.2101,77019.7487
2008-06-18 09:30:00,21.75,21.97,21.71,21.77,22621.18491921005,9.1428,9.2353,9.126,9.1513,22621.1849
2008-06-18 09:40:00,21.77,21.8,21.76,21.76,50628.36624775583,9.1513,9.1639,9.147,9.147,50628.3662
2008-06-18 09:50:00,21.76,21.76,21.61,21.63,61938.95870736085,9.147,9.147,9.084,9.0924,61938.9587
2008-06-18 10:00:00,21.63,21.73,21.63,21.7,31059.24596050269,9.0924,9.1344,9.0924,9.1218,31059.246
2008-06-18 10:10:00,21.71,21.72,21.68,21.72,29622.980251346493,9.126,9.1302,9.1134,9.1302,29622.9803
2008-06-18 10:20:00,21.73,21.75,21.69,21.7,18850.987432675043,9.1344,9.1428,9.1176,9.1218,18850.9874
2008-06-18 10:30:00,21.7,21.72,21.63,21.71,36983.84201077199,9.1218,9.1302,9.0924,9.126,36983.842
2008-06-18 10:40:00,21.7,21.72,21.6,21.61,30879.712746858164,9.1218,9.1302,9.0798,9.084,30879.7127
2008-06-18 10:50:00,21.61,21.65,21.61,21.64,44165.17055655296,9.084,9.1008,9.084,9.0966,44165.1706
2008-06-18 11:00:00,21.64,21.68,21.63,21.67,24236.98384201077,9.0966,9.1134,9.0924,9.1092,24236.9838
2008-06-18 11:10:00,21.66,21.7,21.64,21.65,26211.849192100533,9.105,9.1218,9.0966,9.1008,26211.8492
2008-06-18 11:20:00,21.65,21.75,21.65,21.71,16517.055655296226,9.1008,9.1428,9.1008,9.126,16517.0557
2008-06-18 11:30:00,21.71,21.78,21.71,21.76,25134.64991023339,9.126,9.1555,9.126,9.147,25134.6499
2008-06-18 11:40:00,21.76,21.81,21.76,21.8,36445.242369838415,9.147,9.1681,9.147,9.1639,36445.2424
2008-06-18 11:50:00,21.8,21.9,21.8,21.83,54578.09694793536,9.1639,9.2059,9.1639,9.1765,54578.0969
2008-06-18 12:00:00,21.83,21.85,21.78,21.81,20646.319569120285,9.1765,9.1849,9.1555,9.1681,20646.3196
2008-06-18 12:10:00,21.8,21.82,21.76,21.77,19928.186714542186,9.1639,9.1723,9.147,9.1513,19928.1867
2008-06-18 12:20:00,21.76,21.78,21.73,21.74,13105.924596050269,9.147,9.1555,9.1344,9.1386,13105.9246
2008-06-18 12:30:00,21.73,21.8,21.73,21.78,43267.504488330334,9.1344,9.1639,9.1344,9.1555,43267.5045
2008-06-18 12:40:00,21.78,21.78,21.67,21.68,23518.85098743267,9.1555,9.1555,9.1092,9.1134,23518.851
2008-06-18 12:50:00,21.68,21.7,21.66,21.69,22082.58527827648,9.1134,9.1218,9.105,9.1176,22082.5853
2008-06-18 13:00:00,21.68,21.7,21.63,21.63,24596.050269299816,9.1134,9.1218,9.0924,9.0924,24596.0503
2008-06-18 13:10:00,21.63,21.64,21.58,21.63,23518.85098743267,9.0924,9.0966,9.0714,9.0924,23518.851
2008-06-18 13:20:00,21.63,21.65,21.62,21.63,6642.728904847396,9.0924,9.1008,9.0882,9.0924,6642.7289
2008-06-18 13:30:00,21.63,21.67,21.61,21.61,18671.45421903052,9.0924,9.1092,9.084,9.084,18671.4542
2008-06-18 13:40:00,21.61,21.66,21.58,21.62,31956.91202872531,9.084,9.105,9.0714,9.0882,31956.912
2008-06-18 13:50:00,21.62,21.66,21.61,21.66,17055.6552962298,9.0882,9.105,9.084,9.105,17055.6553
2008-06-18 14:00:00,21.65,21.7,21.65,21.66,25314.183123877912,9.1008,9.1218,9.1008,9.105,25314.1831
2008-06-18 14:10:00,21.66,21.66,21.59,21.59,28007.181328545776,9.105,9.105,9.0756,9.0756,28007.1813
2008-06-18 14:20:00,21.59,21.6,21.53,21.56,32675.04488330341,9.0756,9.0798,9.0504,9.063,32675.0449
2008-06-18 14:30:00,21.58,21.64,21.55,21.64,21903.05206463196,9.0714,9.0966,9.0588,9.0966,21903.0521
2008-06-18 14:40:00,21.62,21.63,21.59,21.59,24236.98384201077,9.0882,9.0924,9.0756,9.0756,24236.9838
2008-06-18 14:50:00,21.61,21.67,21.61,21.66,34470.37701974865,9.084,9.1092,9.084,9.105,34470.377
2008-06-18 15:00:00,21.66,21.72,21.63,21.71,40394.97307001795,9.105,9.1302,9.0924,9.126,40394.9731
2008-06-18 15:10:00,21.72,21.75,21.68,21.75,39317.7737881508,9.1302,9.1428,9.1134,9.1428,39317.7738
2008-06-18 15:20:00,21.75,21.75,21.71,21.72,54039.49730700179,9.1428,9.1428,9.126,9.1302,54039.4973
2008-06-18 15:30:00,21.72,21.73,21.67,21.68,39497.30700179533,9.1302,9.1344,9.1092,9.1134,39497.307
2008-06-18 15:40:00,21.67,21.68,21.62,21.63,54039.49730700179,9.1092,9.1134,9.0882,9.0924,54039.4973
2008-06-18 15:50:00,21.62,21.67,21.6,21.66,71813.28545780969,9.0882,9.1092,9.0798,9.105,71813.2855
2008-06-19 09:30:00,21.56,21.8,21.56,21.67,19928.186714542186,9.063,9.1639,9.063,9.1092,19928.1867
2008-06-19 09:40:00,21.67,21.71,21.56,21.63,21005.38599640933,9.1092,9.126,9.063,9.0924,21005.386
2008-06-19 09:50:00,21.63,21.71,21.62,21.63,26391.38240574506,9.0924,9.126,9.0882,9.0924,26391.3824
2008-06-19 10:00:00,21.61,21.67,21.54,21.54,22980.2513464991,9.084,9.1092,9.0546,9.0546,22980.2513
2008-06-19 10:10:00,21.53,21.65,21.52,21.58,45960.5026929982,9.0504,9.1008,9.0462,9.0714,45960.5027
2008-06-19 10:20:00,21.57,21.64,21.54,21.6,55116.69658886893,9.0672,9.0966,9.0546,9.0798,55116.6966
2008-06-19 10:30:00,21.61,21.66,21.58,21.63,38779.17414721723,9.084,9.105,9.0714,9.0924,38779.1741
2008-06-19 10:40:00,21.63,21.67,21.61,21.66,18671.45421903052,9.0924,9.1092,9.084,9.105,18671.4542
2008-06-19 10:50:00,21.66,21.72,21.65,21.68,25134.64991023339,9.105,9.1302,9.1008,9.1134,25134.6499
2008-06-19 11:00:00,21.69,21.74,21.61,21.62,114362.65709156192,9.1176,9.1386,9.084,9.0882,114362.6571
2008-06-19 11:10:00,21.62,21.63,21.54,21.62,53321.36445242369,9.0882,9.0924,9.0546,9.0882,53321.3645
2008-06-19 11:20:00,21.63,21.65,21.56,21.61,40754.03949730699,9.0924,9.1008,9.063,9.084,40754.0395
2008-06-19 11:30:00,21.61,21.72,21.61,21.69,86355.47576301615,9.084,9.1302,9.084,9.1176,86355.4758
2008-06-19 11:40:00,21.69,21.77,21.68,21.75,47217.23518850987,9.1176,9.1513,9.1134,9.1428,47217.2352
2008-06-19 11:50:00,21.75,21.76,21.73,21.74,26211.849192100533,9.1428,9.147,9.1344,9.1386,26211.8492
2008-06-19 12:00:00,21.74,21.8,21.73,21.8,38240.57450628366,9.1386,9.1639,9.1344,9.1639,38240.5745
2008-06-19 12:10:00,21.8,21.86,21.79,21.82,42369.83842010771,9.1639,9.1891,9.1597,9.1723,42369.8384
2008-06-19 12:20:00,21.81,21.85,21.81,21.82,27109.515260323155,9.1681,9.1849,9.1681,9.1723,27109.5153
2008-06-19 12:30:00,21.83,21.87,21.82,21.83,21723.518850987428,9.1765,9.1933,9.1723,9.1765,21723.5189
2008-06-19 12:40:00,21.82,21.84,21.8,21.83,29622.980251346493,9.1723,9.1807,9.1639,9.1765,29622.9803
2008-06-19 12:50:00,21.83,21.87,21.82,21.84,19030.520646319565,9.1765,9.1933,9.1723,9.1807,19030.5206
2008-06-19 13:00:00,21.83,21.87,21.81,21.85,44344.70377019748,9.1765,9.1933,9.1681,9.1849,44344.7038
2008-06-19 13:10:00,21.86,21.89,21.85,21.88,28545.78096947935,9.1891,9.2017,9.1849,9.1975,28545.781
2008-06-19 13:20:00,21.89,21.9,21.87,21.88,48833.03411131058,9.2017,9.2059,9.1933,9.1975,48833.0341
2008-06-19 13:30:00,21.88,21.88,21.81,21.81,66068.2226211849,9.1975,9.1975,9.1681,9.1681,66068.2226
2008-06-19 13:40:00,21.81,21.82,21.77,21.77,36265.70915619389,9.1681,9.1723,9.1513,9.1513,36265.7092
2008-06-19 13:50:00,21.77,21.78,21.76,21.77,84919.21005385995,9.1513,9.1555,9.147,9.1513,84919.2101
2008-06-19 14:00:00,21.77,21.78,21.72,21.77,35008.97666068222,9.1513,9.1555,9.1302,9.1513,35008.9767
2008-06-19 14:10:00,21.77,21.82,21.77,21.78,35368.043087971266,9.1513,9.1723,9.1513,9.1555,35368.0431
2008-06-19 14:20:00,21.77,21.88,21.76,21.84,55116.69658886893,9.1513,9.1975,9.147,9.1807,55116.6966
2008-06-19 14:30:00,21.84,21.92,21.84,21.92,49730.7001795332,9.1807,9.2143,9.1807,9.2143,49730.7002
2008-06-19 14:40:00,21.91,21.93,21.88,21.9,37163.37522441651,9.2101,9.2185,9.1975,9.2059,37163.3752
2008-06-19 14:50:00,21.88,21.95,21.88,21.92,46858.16876122082,9.1975,9.2269,9.1975,9.2143,46858.1688
2008-06-19 15:00:00,21.92,21.96,21.91,21.92,68761.22082585277,9.2143,9.2311,9.2101,9.2143,68761.2208
2008-06-19 15:10:00,21.93,21.93,21.88,21.91,35008.97666068222,9.2185,9.2185,9.1975,9.2101,35008.9767
2008-06-19 15:20:00,21.91,21.92,21.88,21.89,41472.17235188509,9.2101,9.2143,9.1975,9.2017,41472.1724
2008-06-19 15:30:00,21.89,21.92,21.88,21.9,115978.45601436264,9.2017,9.2143,9.1975,9.2059,115978.456
2008-06-19 15:40:00,21.89,21.9,21.87,21.89,107181.32854578095,9.2017,9.2059,9.1933,9.2017,107181.3285
2008-06-19 15:50:00,21.89,21.93,21.87,21.9,184201.07719928183,9.2017,9.2185,9.1933,9.2059,184201.0772
2008-06-20 09:30:00,22.39,22.39,21.73,21.77,343985.6373429084,9.4119,9.4119,9.1344,9.1513,343985.6373
2008-06-20 09:40:00,21.78,21.85,21.71,21.78,123339.31777378812,9.1555,9.1849,9.126,9.1555,123339.3178
2008-06-20 09:50:00,21.78,21.82,21.72,21.75,84739.67684021543,9.1555,9.1723,9.1302,9.1428,84739.6768
2008-06-20 10:00:00,21.75,21.76,21.66,21.67,80430.87971274684,9.1428,9.147,9.105,9.1092,80430.8797
2008-06-20 10:10:00,21.68,21.72,21.67,21.67,85996.40933572709,9.1134,9.1302,9.1092,9.1092,85996.4093
2008-06-20 10:20:00,21.67,21.7,21.61,21.67,42549.37163375224,9.1092,9.1218,9.084,9.1092,42549.3716
2008-06-20 10:30:00,21.7,21.7,21.57,21.58,43267.504488330334,9.1218,9.1218,9.0672,9.0714,43267.5045
2008-06-20 10:40:00,21.57,21.61,21.53,21.58,47576.30161579892,9.0672,9.084,9.0504,9.0714,47576.3016
2008-06-20 10:50:00,21.58,21.64,21.56,21.57,37342.90843806104,9.0714,9.0966,9.063,9.0672,37342.9084
2008-06-20 11:00:00,21.57,21.61,21.53,21.59,26570.915619389583,9.0672,9.084,9.0504,9.0756,26570.9156
2008-06-20 11:10:00,21.57,21.61,21.54,21.59,49551.16696588868,9.0672,9.084,9.0546,9.0756,49551.167
2008-06-20 11:20:00,21.59,21.63,21.58,21.61,41113.10592459604,9.0756,9.0924,9.0714,9.084,41113.1059
2008-06-20 11:30:00,21.6,21.61,21.58,21.58,28545.78096947935,9.0798,9.084,9.0714,9.0714,28545.781
2008-06-20 11:40:00,21.59,21.7,21.56,21.56,66247.75583482944,9.0756,9.1218,9.063,9.063,66247.7558
2008-06-20 11:50:00,21.56,21.58,21.52,21.57,42369.83842010771,9.063,9.0714,9.0462,9.0672,42369.8384
2008-06-20 12:00:00,21.58,21.59,21.54,21.54,10951.526032315976,9.0714,9.0756,9.0546,9.0546,10951.526
2008-06-20 12:10:00,21.54,21.54,21.51,21.53,19030.520646319565,9.0546,9.0546,9.042,9.0504,19030.5206
2008-06-20 12:20:00,21.53,21.54,21.48,21.54,41831.23877917414,9.0504,9.0546,9.0293,9.0546,41831.2388
2008-06-20 12:30:00,21.52,21.55,21.48,21.48,17773.788150807897,9.0462,9.0588,9.0293,9.0293,17773.7882
2008-06-20 12:40:00,21.49,21.49,21.47,21.48,22082.58527827648,9.0335,9.0335,9.0251,9.0293,22082.5853
2008-06-20 12:50:00,21.48,21.49,21.46,21.47,14721.723518850986,9.0293,9.0335,9.0209,9.0251,14721.7235
2008-06-20 13:00:00,21.46,21.49,21.44,21.49,21184.919210053857,9.0209,9.0335,9.0125,9.0335,21184.9192
2008-06-20 13:10:00,21.49,21.53,21.45,21.46,26032.31597845601,9.0335,9.0504,9.0167,9.0209,26032.316
2008-06-20 13:20:00,21.46,21.46,21.39,21.41,33752.24416517055,9.0209,9.0209,8.9915,8.9999,33752.2442
2008-06-20 13:30:00,21.41,21.44,21.37,21.41,57809.69479353679,8.9999,9.0125,8.9831,8.9999,57809.6948
2008-06-20 13:40:00,21.42,21.45,21.4,21.44,26391.38240574506,9.0041,9.0167,8.9957,9.0125,26391.3824
2008-06-20 13:50:00,21.43,21.47,21.43,21.44,17235.188509874326,9.0083,9.0251,9.0083,9.0125,17235.1885
2008-06-20 14:00:00,21.44,21.47,21.43,21.44,35906.642728904844,9.0125,9.0251,9.0083,9.0125,35906.6427
2008-06-20 14:10:00,21.44,21.46,21.39,21.44,86894.07540394971,9.0125,9.0209,8.9915,9.0125,86894.0754
2008-06-20 14:20:00,21.46,21.48,21.43,21.47,35906.642728904844,9.0209,9.0293,9.0083,9.0251,35906.6427
2008-06-20 14:30:00,21.47,21.47,21.41,21.43,63375.22441651705,9.0251,9.0251,8.9999,9.0083,63375.2244
2008-06-20 14:40:00,21.43,21.45,21.42,21.42,29802.51346499101,9.0083,9.0167,9.0041,9.0041,29802.5135
2008-06-20 14:50:00,21.43,21.45,21.39,21.41,75224.41651705564,9.0083,9.0167,8.9915,8.9999,75224.4165
2008-06-20 15:00:00,21.41,21.49,21.4,21.48,68581.68761220825,8.9999,9.0335,8.9957,9.0293,68581.6876
2008-06-20 15:10:00,21.47,21.48,21.44,21.44,71813.28545780969,9.0251,9.0293,9.0125,9.0125,71813.2855
2008-06-20 15:20:00,21.44,21.48,21.41,21.43,57989.22800718132,9.0125,9.0293,8.9999,9.0083,57989.228
2008-06-20 15:30:00,21.42,21.45,21.41,21.43,83842.0107719928,9.0041,9.0167,8.9999,9.0083,83842.0108
2008-06-20 15:40:00,21.42,21.49,21.41,21.42,127827.64811490124,9.0041,9.0335,8.9999,9.0041,127827.6481
2008-06-20 15:50:00,21.42,21.46,21.39,21.45,148294.434470377,9.0041,9.0209,8.9915,9.0167,148294.4345
2008-06-23 09:30:00,21.47,21.51,21.18,21.38,39676.84021543985,9.0251,9.042,8.9032,8.9873,39676.8402
2008-06-23 09:40:00,21.38,21.38,21.24,21.27,37342.90843806104,8.9873,8.9873,8.9285,8.9411,37342.9084
2008-06-23 09:50:00,21.27,21.29,21.2,21.27,38061.04129263913,8.9411,8.9495,8.9116,8.9411,38061.0413
2008-06-23 10:00:00,21.29,21.33,21.27,21.32,23339.31777378815,8.9495,8.9663,8.9411,8.9621,23339.3178
2008-06-23 10:10:00,21.31,21.4,21.31,21.38,22441.651705565528,8.9579,8.9957,8.9579,8.9873,22441.6517
2008-06-23 10:20:00,21.38,21.39,21.35,21.36,17594.254937163372,8.9873,8.9915,8.9747,8.9789,17594.2549
2008-06-23 10:30:00,21.37,21.44,21.36,21.41,19210.05385996409,8.9831,9.0125,8.9789,8.9999,19210.0539
2008-06-23 10:40:00,21.41,21.41,21.31,21.31,18850.987432675043,8.9999,8.9999,8.9579,8.9579,18850.9874
2008-06-23 10:50:00,21.31,21.33,21.26,21.3,13824.057450628365,8.9579,8.9663,8.9369,8.9537,13824.0575
2008-06-23 11:00:00,21.31,21.31,21.23,21.23,37522.44165170556,8.9579,8.9579,8.9243,8.9243,37522.4417
2008-06-23 11:10:00,21.23,21.24,21.15,21.15,36983.84201077199,8.9243,8.9285,8.8906,8.8906,36983.842
2008-06-23 11:20:00,21.15,21.17,21.13,21.17,33213.64452423698,8.8906,8.899,8.8822,8.899,33213.6445
2008-06-23 11:30:00,21.18,21.25,21.18,21.24,19030.520646319565,8.9032,8.9327,8.9032,8.9285,19030.5206
2008-06-23 11:40:00,21.23,21.25,21.2,21.22,12208.258527827646,8.9243,8.9327,8.9116,8.9201,12208.2585
2008-06-23 11:50:00,21.22,21.25,21.2,21.25,21184.919210053857,8.9201,8.9327,8.9116,8.9327,21184.9192
2008-06-23 12:00:00,21.25,21.26,21.18,21.19,21184.919210053857,8.9327,8.9369,8.9032,8.9074,21184.9192
2008-06-23 12:10:00,21.18,21.19,21.15,21.17,12926.391382405744,8.9032,8.9074,8.8906,8.899,12926.3914
2008-06-23 12:20:00,21.17,21.18,21.11,21.13,57091.5619389587,8.899,8.9032,8.8738,8.8822,57091.5619
2008-06-23 12:30:00,21.13,21.17,21.13,21.15,46140.03590664272,8.8822,8.899,8.8822,8.8906,46140.0359
2008-06-23 12:40:00,21.15,21.19,21.15,21.19,42190.30520646319,8.8906,8.9074,8.8906,8.9074,42190.3052
2008-06-23 12:50:00,21.19,21.19,21.15,21.18,39856.37342908437,8.9074,8.9074,8.8906,8.9032,39856.3734
2008-06-23 13:00:00,21.18,21.2,21.16,21.17,54578.09694793536,8.9032,8.9116,8.8948,8.899,54578.0969
2008-06-23 13:10:00,21.18,21.18,21.13,21.17,56732.49551166965,8.9032,8.9032,8.8822,8.899,56732.4955
2008-06-23 13:20:00,21.16,21.19,21.15,21.19,39856.37342908437,8.8948,8.9074,8.8906,8.9074,39856.3734
2008-06-23 13:30:00,21.18,21.19,21.17,21.17,29622.980251346493,8.9032,8.9074,8.899,8.899,29622.9803
2008-06-23 13:40:00,21.17,21.19,21.17,21.18,44524.236983842005,8.899,8.9074,8.899,8.9032,44524.237
2008-06-23 13:50:00,21.18,21.19,21.15,21.16,52962.298025134645,8.9032,8.9074,8.8906,8.8948,52962.298
2008-06-23 14:00:00,21.14,21.17,21.13,21.15,53680.43087971274,8.8864,8.899,8.8822,8.8906,53680.4309
2008-06-23 14:10:00,21.15,21.19,21.15,21.17,64991.02333931776,8.8906,8.9074,8.8906,8.899,64991.0233
2008-06-23 14:20:00,21.17,21.18,21.14,21.17,50628.36624775583,8.899,8.9032,8.8864,8.899,50628.3662
2008-06-23 14:30:00,21.17,21.17,21.15,21.17,27289.04847396768,8.899,8.899,8.8906,8.899,27289.0485
2008-06-23 14:40:00,21.17,21.17,21.14,21.15,38420.10771992818,8.899,8.899,8.8864,8.8906,38420.1077
2008-06-23 14:50:00,21.15,21.17,21.14,21.16,55834.82944344703,8.8906,8.899,8.8864,8.8948,55834.8294
2008-06-23 15:00:00,21.16,21.18,21.14,21.16,34111.3105924596,8.8948,8.9032,8.8864,8.8948,34111.3106
2008-06-23 15:10:00,21.16,21.17,21.14,21.15,38240.57450628366,8.8948,8.899,8.8864,8.8906,38240.5745
2008-06-23 15:20:00,21.15,21.17,21.13,21.17,30520.64631956912,8.8906,8.899,8.8822,8.899,30520.6463
2008-06-23 15:30:00,21.17,21.17,21.11,21.12,44703.77019748653,8.899,8.899,8.8738,8.878,44703.7702
2008-06-23 15:40:00,21.12,21.14,21.09,21.09,37342.90843806104,8.878,8.8864,8.8654,8.8654,37342.9084
2008-06-23 15:50:00,21.09,21.15,21.07,21.12,98384.20107719926,8.8654,8.8906,8.857,8.878,98384.2011
2008-06-24 09:30:00,20.95,20.98,20.84,20.85,26211.849192100533,8.8066,8.8192,8.7603,8.7645,26211.8492
2008-06-24 09:40:00,20.85,20.93,20.83,20.9,61938.95870736085,8.7645,8.7981,8.7561,8.7855,61938.9587
2008-06-24 09:50:00,20.9,20.94,20.9,20.94,50628.36624775583,8.7855,8.8024,8.7855,8.8024,50628.3662
2008-06-24 10:00:00,20.94,20.94,20.88,20.94,63554.75763016157,8.8024,8.8024,8.7771,8.8024,63554.7576
2008-06-24 10:10:00,20.94,21.0,20.92,20.99,100000.0,8.8024,8.8276,8.7939,8.8234,100000.0
2008-06-24 10:20:00,21.0,21.01,20.95,20.97,58168.76122082584,8.8276,8.8318,8.8066,8.815,58168.7612
2008-06-24 10:30:00,20.97,21.0,20.94,20.97,63375.22441651705,8.815,8.8276,8.8024,8.815,63375.2244
2008-06-24 10:40:00,20.98,20.99,20.9,20.98,37701.97486535009,8.8192,8.8234,8.7855,8.8192,37701.9749
2008-06-24 10:50:00,20.98,21.1,20.97,21.09,30879.712746858164,8.8192,8.8696,8.815,8.8654,30879.7127
2008-06-24 11:00:00,21.09,21.11,21.04,21.07,58707.360861759415,8.8654,8.8738,8.8444,8.857,58707.3609
2008-06-24 11:10:00,21.08,21.17,21.04,21.17,61400.35906642728,8.8612,8.899,8.8444,8.899,61400.3591
2008-06-24 11:20:00,21.17,21.17,21.12,21.13,29802.51346499101,8.899,8.899,8.878,8.8822,29802.5135
2008-06-24 11:30:00,21.13,21.13,21.05,21.1,29443.44703770197,8.8822,8.8822,8.8486,8.8696,29443.447
2008-06-24 11:40:00,21.1,21.15,21.1,21.14,53141.83123877917,8.8696,8.8906,8.8696,8.8864,53141.8312
2008-06-24 11:50:00,21.14,21.18,21.13,21.15,41831.23877917414,8.8864,8.9032,8.8822,8.8906,41831.2388
2008-06-24 12:00:00,21.15,21.19,21.15,21.19,47576.30161579892,8.8906,8.9074,8.8906,8.9074,47576.3016
2008-06-24 12:10:00,21.18,21.19,21.15,21.15,72172.35188509873,8.9032,8.9074,8.8906,8.8906,72172.3519
2008-06-24 12:20:00,21.15,21.18,21.13,21.16,37881.50807899461,8.8906,8.9032,8.8822,8.8948,37881.5081
2008-06-24 12:30:00,21.17,21.17,21.13,21.13,49551.16696588868,8.899,8.899,8.8822,8.8822,49551.167
2008-06-24 12:40:00,21.14,21.17,21.13,21.13,33213.64452423698,8.8864,8.899,8.8822,8.8822,33213.6445
2008-06-24 12:50:00,21.13,21.14,21.1,21.11,31597.84560143626,8.8822,8.8864,8.8696,8.8738,31597.8456
2008-06-24 13:00:00,21.11,21.16,21.1,21.15,24236.98384201077,8.8738,8.8948,8.8696,8.8906,24236.9838
2008-06-24 13:10:00,21.15,21.16,21.12,21.16,11310.592459605024,8.8906,8.8948,8.878,8.8948,11310.5925
2008-06-24 13:20:00,21.17,21.17,21.13,21.14,25493.71633752244,8.899,8.899,8.8822,8.8864,25493.7163
2008-06-24 13:30:00,21.13,21.14,21.1,21.12,18850.987432675043,8.8822,8.8864,8.8696,8.878,18850.9874
2008-06-24 13:40:00,21.12,21.13,21.1,21.13,21723.518850987428,8.878,8.8822,8.8696,8.8822,21723.5189
2008-06-24 13:50:00,21.12,21.17,21.12,21.15,13644.52423698384,8.878,8.899,8.878,8.8906,13644.5242
2008-06-24 14:00:00,21.17,21.17,21.15,21.15,62118.49192100538,8.899,8.899,8.8906,8.8906,62118.4919
2008-06-24 14:10:00,21.15,21.16,21.13,21.15,23339.31777378815,8.8906,8.8948,8.8822,8.8906,23339.3178
2008-06-24 14:20:00,21.16,21.17,21.15,21.15,19748.653500897664,8.8948,8.899,8.8906,8.8906,19748.6535
2008-06-24 14:30:00,21.16,21.16,21.12,21.12,38958.70736086175,8.8948,8.8948,8.878,8.878,38958.7074
2008-06-24 14:40:00,21.11,21.11,21.0,21.02,33034.11131059245,8.8738,8.8738,8.8276,8.836,33034.1113
2008-06-24 14:50:00,21.02,21.03,21.01,21.02,19389.58707360861,8.836,8.8402,8.8318,8.836,19389.5871
2008-06-24 15:00:00,21.03,21.06,21.0,21.03,37522.44165170556,8.8402,8.8528,8.8276,8.8402,37522.4417
2008-06-24 15:10:00,21.03,21.04,20.99,20.99,31777.378815080785,8.8402,8.8444,8.8234,8.8234,31777.3788
2008-06-24 15:20:00,21.01,21.04,20.98,21.03,42549.37163375224,8.8318,8.8444,8.8192,8.8402,42549.3716
2008-06-24 15:30:00,21.03,21.04,20.98,21.01,41113.10592459604,8.8402,8.8444,8.8192,8.8318,41113.1059
2008-06-24 15:40:00,21.0,21.04,21.0,21.01,38599.64093357271,8.8276,8.8444,8.8276,8.8318,38599.6409
2008-06-24 15:50:00,21.01,21.01,20.95,20.98,112926.39138240572,8.8318,8.8318,8.8066,8.8192,112926.3914
2008-06-25 09:30:00,20.99,21.17,20.99,21.13,44883.303411131055,8.8234,8.899,8.8234,8.8822,44883.3034
2008-06-25 09:40:00,21.13,21.23,21.13,21.22,54937.16337522441,8.8822,8.9243,8.8822,8.9201,54937.1634
2008-06-25 09:50:00,21.2,21.2,21.12,21.16,52782.76481149012,8.9116,8.9116,8.878,8.8948,52782.7648
2008-06-25 10:00:00,21.16,21.25,21.16,21.23,74326.75044883302,8.8948,8.9327,8.8948,8.9243,74326.7504
2008-06-25 10:10:00,21.23,21.24,21.19,21.24,31956.91202872531,8.9243,8.9285,8.9074,8.9285,31956.912
2008-06-25 10:20:00,21.24,21.27,21.23,21.25,23518.85098743267,8.9285,8.9411,8.9243,8.9327,23518.851
2008-06-25 10:30:00,21.26,21.35,21.25,21.34,31777.378815080785,8.9369,8.9747,8.9327,8.9705,31777.3788
2008-06-25 10:40:00,21.35,21.42,21.35,21.39,40035.9066427289,8.9747,9.0041,8.9747,8.9915,40035.9066
2008-06-25 10:50:00,21.39,21.39,21.25,21.25,100179.5332136445,8.9915,8.9915,8.9327,8.9327,100179.5332
2008-06-25 11:00:00,21.25,21.27,21.21,21.22,84201.07719928185,8.9327,8.9411,8.9158,8.9201,84201.0772
2008-06-25 11:10:00,21.22,21.23,21.22,21.22,63016.157989228,8.9201,8.9243,8.9201,8.9201,63016.158
2008-06-25 11:20:00,21.22,21.24,21.2,21.2,84919.21005385995,8.9201,8.9285,8.9116,8.9116,84919.2101
2008-06-25 11:30:00,21.21,21.25,21.2,21.21,131597.84560143625,8.9158,8.9327,8.9116,8.9158,131597.8456
2008-06-25 11:40:00,21.21,21.26,21.21,21.25,27289.04847396768,8.9158,8.9369,8.9158,8.9327,27289.0485
2008-06-25 11:50:00,21.26,21.28,21.23,21.27,84919.21005385995,8.9369,8.9453,8.9243,8.9411,84919.2101
2008-06-25 12:00:00,21.27,21.29,21.27,21.28,64991.02333931776,8.9411,8.9495,8.9411,8.9453,64991.0233
2008-06-25 12:10:00,21.28,21.32,21.27,21.32,133931.77737881505,8.9453,8.9621,8.9411,8.9621,133931.7774
2008-06-25 12:20:00,21.32,21.35,21.31,21.32,43087.97127468581,8.9621,8.9747,8.9579,8.9621,43087.9713
2008-06-25 12:30:00,21.32,21.34,21.32,21.34,17594.254937163372,8.9621,8.9705,8.9621,8.9705,17594.2549
2008-06-25 12:40:00,21.33,21.35,21.32,21.32,48114.90125673249,8.9663,8.9747,8.9621,8.9621,48114.9013
2008-06-25 12:50:00,21.33,21.36,21.32,21.35,42010.77199281866,8.9663,8.9789,8.9621,8.9747,42010.772
2008-06-25 13:00:00,21.35,21.36,21.34,21.36,64811.49012567324,8.9747,8.9789,8.9705,8.9789,64811.4901
2008-06-25 13:10:00,21.36,21.39,21.35,21.38,28366.247755834826,8.9789,8.9915,8.9747,8.9873,28366.2478
2008-06-25 13:20:00,21.38,21.38,21.35,21.37,34290.84380610412,8.9873,8.9873,8.9747,8.9831,34290.8438
2008-06-25 13:30:00,21.37,21.37,21.36,21.37,19030.520646319565,8.9831,8.9831,8.9789,8.9831,19030.5206
2008-06-25 13:40:00,21.37,21.39,21.36,21.37,24955.116696588862,8.9831,8.9915,8.9789,8.9831,24955.1167
2008-06-25 13:50:00,21.37,21.38,21.33,21.34,24775.58348294434,8.9831,8.9873,8.9663,8.9705,24775.5835
2008-06-25 14:00:00,21.33,21.38,21.32,21.38,28904.8473967684,8.9663,8.9873,8.9621,8.9873,28904.8474
2008-06-25 14:10:00,21.37,21.51,21.34,21.48,154578.09694793535,8.9831,9.042,8.9705,9.0293,154578.0969
2008-06-25 14:20:00,21.48,21.51,21.42,21.42,69299.82046678635,9.0293,9.042,9.0041,9.0041,69299.8205
2008-06-25 14:30:00,21.42,21.46,21.35,21.37,187073.60861759423,9.0041,9.0209,8.9747,8.9831,187073.6086
2008-06-25 14:40:00,21.38,21.39,21.27,21.37,79712.74685816874,8.9873,8.9915,8.9411,8.9831,79712.7469
2008-06-25 14:50:00,21.38,21.43,21.36,21.43,30341.1131059246,8.9873,9.0083,8.9789,9.0083,30341.1131
2008-06-25 15:00:00,21.41,21.54,21.41,21.51,53500.89766606822,8.9999,9.0546,8.9999,9.042,53500.8977
2008-06-25 15:10:00,21.51,21.53,21.44,21.45,54219.03052064631,9.042,9.0504,9.0125,9.0167,54219.0305
2008-06-25 15:20:00,21.44,21.45,21.32,21.36,56732.49551166965,9.0125,9.0167,8.9621,8.9789,56732.4955
2008-06-25 15:30:00,21.36,21.37,21.22,21.28,108797.12746858168,8.9789,8.9831,8.9201,8.9453,108797.1275
2008-06-25 15:40:00,21.27,21.33,21.24,21.24,98025.13464991022,8.9411,8.9663,8.9285,8.9285,98025.1346
2008-06-25 15:50:00,21.27,21.36,21.27,21.36,143806.1041292639,8.9411,8.9789,8.9411,8.9789,143806.1041
2008-06-26 09:30:00,21.04,21.08,20.98,21.05,15978.456014362657,8.8444,8.8612,8.8192,8.8486,15978.456
2008-06-26 09:40:00,21.08,21.14,21.02,21.13,66606.82226211848,8.8612,8.8864,8.836,8.8822,66606.8223
2008-06-26 09:50:00,21.1,21.12,21.02,21.12,22441.651705565528,8.8696,8.878,8.836,8.878,22441.6517
2008-06-26 10:00:00,21.1,21.13,20.99,21.01,30520.64631956912,8.8696,8.8822,8.8234,8.8318,30520.6463
2008-06-26 10:10:00,21.0,21.01,20.95,20.97,12567.324955116695,8.8276,8.8318,8.8066,8.815,12567.325
2008-06-26 10:20:00,20.97,21.04,20.97,21.03,22980.2513464991,8.815,8.8444,8.815,8.8402,22980.2513
2008-06-26 10:30:00,21.03,21.05,20.98,20.98,46858.16876122082,8.8402,8.8486,8.8192,8.8192,46858.1688
2008-06-26 10:40:00,20.98,20.99,20.88,20.9,29084.38061041292,8.8192,8.8234,8.7771,8.7855,29084.3806
2008-06-26 10:50:00,20.89,20.92,20.82,20.83,22980.2513464991,8.7813,8.7939,8.7519,8.7561,22980.2513
2008-06-26 11:00:00,20.83,20.85,20.83,20.84,24955.116696588862,8.7561,8.7645,8.7561,8.7603,24955.1167
2008-06-26 11:10:00,20.84,20.85,20.76,20.76,42010.77199281866,8.7603,8.7645,8.7267,8.7267,42010.772
2008-06-26 11:20:00,20.77,20.8,20.75,20.77,62836.62477558347,8.7309,8.7435,8.7225,8.7309,62836.6248
2008-06-26 11:30:00,20.77,20.83,20.77,20.82,29443.44703770197,8.7309,8.7561,8.7309,8.7519,29443.447
2008-06-26 11:40:00,20.82,20.91,20.82,20.9,19928.186714542186,8.7519,8.7897,8.7519,8.7855,19928.1867
2008-06-26 11:50:00,20.9,20.93,20.9,20.93,25134.64991023339,8.7855,8.7981,8.7855,8.7981,25134.6499
2008-06-26 12:00:00,20.92,20.93,20.88,20.89,38240.57450628366,8.7939,8.7981,8.7771,8.7813,38240.5745
2008-06-26 12:10:00,20.88,20.95,20.88,20.92,49012.56732495511,8.7771,8.8066,8.7771,8.7939,49012.5673
2008-06-26 12:20:00,20.92,20.97,20.92,20.92,31059.24596050269,8.7939,8.815,8.7939,8.7939,31059.246
2008-06-26 12:30:00,20.92,20.94,20.87,20.94,37163.37522441651,8.7939,8.8024,8.7729,8.8024,37163.3752
2008-06-26 12:40:00,20.94,20.94,20.82,20.82,52603.2315978456,8.8024,8.8024,8.7519,8.7519,52603.2316
2008-06-26 12:50:00,20.82,20.86,20.8,20.84,38420.10771992818,8.7519,8.7687,8.7435,8.7603,38420.1077
2008-06-26 13:00:00,20.84,20.9,20.84,20.89,41113.10592459604,8.7603,8.7855,8.7603,8.7813,41113.1059
2008-06-26 13:10:00,20.89,20.92,20.88,20.89,18312.38779174147,8.7813,8.7939,8.7771,8.7813,18312.3878
2008-06-26 13:20:00,20.88,20.88,20.83,20.85,66427.28904847396,8.7771,8.7771,8.7561,8.7645,66427.289
2008-06-26 13:30:00,20.85,20.85,20.78,20.8,43267.504488330334,8.7645,8.7645,8.7351,8.7435,43267.5045
2008-06-26 13:40:00,20.8,20.82,20.78,20.79,17414.721723518847,8.7435,8.7519,8.7351,8.7393,17414.7217
2008-06-26 13:50:00,20.78,20.84,20.78,20.78,21005.38599640933,8.7351,8.7603,8.7351,8.7351,21005.386
2008-06-26 14:00:00,20.78,20.83,20.76,20.82,38958.70736086175,8.7351,8.7561,8.7267,8.7519,38958.7074
2008-06-26 14:10:00,20.82,20.82,20.72,20.73,47576.30161579892,8.7519,8.7519,8.7099,8.7141,47576.3016
2008-06-26 14:20:00,20.72,20.75,20.69,20.74,40754.03949730699,8.7099,8.7225,8.6973,8.7183,40754.0395
2008-06-26 14:30:00,20.73,20.76,20.68,20.68,40574.50628366247,8.7141,8.7267,8.6931,8.6931,40574.5063
2008-06-26 14:40:00,20.68,20.71,20.61,20.61,46499.10233393177,8.6931,8.7057,8.6636,8.6636,46499.1023
2008-06-26 14:50:00,20.6,20.66,20.59,20.64,46319.56912028725,8.6594,8.6846,8.6552,8.6762,46319.5691
2008-06-26 15:00:00,20.65,20.72,20.64,20.68,46678.6355475763,8.6804,8.7099,8.6762,8.6931,46678.6355
2008-06-26 15:10:00,20.69,20.74,20.65,20.67,33393.1777378815,8.6973,8.7183,8.6804,8.6889,33393.1777
2008-06-26 15:20:00,20.66,20.72,20.66,20.71,31059.24596050269,8.6846,8.7099,8.6846,8.7057,31059.246
2008-06-26 15:30:00,20.7,20.79,20.69,20.79,105385.99640933573,8.7015,8.7393,8.6973,8.7393,105385.9964
2008-06-26 15:40:00,20.79,20.81,20.69,20.71,134649.91023339317,8.7393,8.7477,8.6973,8.7057,134649.9102
2008-06-26 15:50:00,20.71,20.75,20.66,20.7,186894.0754039497,8.7057,8.7225,8.6846,8.7015,186894.0754
2008-06-27 09:30:00,20.78,20.8,20.68,20.72,29263.913824057447,8.7351,8.7435,8.6931,8.7099,29263.9138
2008-06-27 09:40:00,20.68,20.71,20.61,20.71,31777.378815080785,8.6931,8.7057,8.6636,8.7057,31777.3788
2008-06-27 09:50:00,20.7,20.8,20.69,20.8,32495.51166965888,8.7015,8.7435,8.6973,8.7435,32495.5117
2008-06-27 10:00:00,20.8,20.9,20.8,20.88,42190.30520646319,8.7435,8.7855,8.7435,8.7771,42190.3052
2008-06-27 10:10:00,20.87,20.9,20.85,20.85,42190.30520646319,8.7729,8.7855,8.7645,8.7645,42190.3052
2008-06-27 10:20:00,20.85,20.85,20.8,20.8,66068.2226211849,8.7645,8.7645,8.7435,8.7435,66068.2226
2008-06-27 10:30:00,20.8,20.87,20.79,20.83,43626.57091561938,8.7435,8.7729,8.7393,8.7561,43626.5709
2008-06-27 10:40:00,20.84,20.84,20.72,20.73,54578.09694793536,8.7603,8.7603,8.7099,8.7141,54578.0969
2008-06-27 10:50:00,20.73,20.74,20.68,20.7,33572.71095152603,8.7141,8.7183,8.6931,8.7015,33572.711
2008-06-27 11:00:00,20.68,20.74,20.68,20.73,18491.921005386,8.6931,8.7183,8.6931,8.7141,18491.921
2008-06-27 11:10:00,20.72,20.76,20.69,20.7,16876.122082585276,8.7099,8.7267,8.6973,8.7015,16876.1221
2008-06-27 11:20:00,20.71,20.72,20.67,20.7,24057.450628366245,8.7057,8.7099,8.6889,8.7015,24057.4506
2008-06-27 11:30:00,20.72,20.72,20.67,20.69,18671.45421903052,8.7099,8.7099,8.6889,8.6973,18671.4542
2008-06-27 11:40:00,20.67,20.68,20.64,20.67,25134.64991023339,8.6889,8.6931,8.6762,8.6889,25134.6499
2008-06-27 11:50:00,20.67,20.69,20.64,20.64,18491.921005386,8.6889,8.6973,8.6762,8.6762,18491.921
2008-06-27 12:00:00,20.64,20.69,20.64,20.66,21543.985637342907,8.6762,8.6973,8.6762,8.6846,21543.9856
2008-06-27 12:10:00,20.67,20.67,20.62,20.64,14901.256732495507,8.6889,8.6889,8.6678,8.6762,14901.2567
2008-06-27 12:20:00,20.64,20.66,20.61,20.61,14901.256732495507,8.6762,8.6846,8.6636,8.6636,14901.2567
2008-06-27 12:30:00,20.62,20.63,20.55,20.56,19569.12028725314,8.6678,8.672,8.6384,8.6426,19569.1203
2008-06-27 12:40:00,20.55,20.56,20.48,20.49,50628.36624775583,8.6384,8.6426,8.609,8.6132,50628.3662
2008-06-27 12:50:00,20.5,20.51,20.47,20.5,45242.3698384201,8.6174,8.6216,8.6048,8.6174,45242.3698
2008-06-27 13:00:00,20.5,20.51,20.44,20.45,21543.985637342907,8.6174,8.6216,8.5922,8.5964,21543.9856
2008-06-27 13:10:00,20.44,20.45,20.41,20.43,63375.22441651705,8.5922,8.5964,8.5796,8.588,63375.2244
2008-06-27 13:20:00,20.44,20.45,20.42,20.44,38061.04129263913,8.5922,8.5964,8.5838,8.5922,38061.0413
2008-06-27 13:30:00,20.44,20.46,20.41,20.43,54937.16337522441,8.5922,8.6006,8.5796,8.588,54937.1634
2008-06-27 13:40:00,20.43,20.46,20.4,20.45,35188.509874326744,8.588,8.6006,8.5754,8.5964,35188.5099
2008-06-27 13:50:00,20.45,20.51,20.43,20.5,26032.31597845601,8.5964,8.6216,8.588,8.6174,26032.316
2008-06-27 14:00:00,20.5,20.52,20.45,20.47,66965.88868940753,8.6174,8.6258,8.5964,8.6048,66965.8887
2008-06-27 14:10:00,20.46,20.58,20.46,20.55,34290.84380610412,8.6006,8.651,8.6006,8.6384,34290.8438
2008-06-27 14:20:00,20.54,20.66,20.49,20.65,55116.69658886893,8.6342,8.6846,8.6132,8.6804,55116.6966
2008-06-27 14:30:00,20.64,20.71,20.64,20.69,89766.60682226211,8.6762,8.7057,8.6762,8.6973,89766.6068
2008-06-27 14:40:00,20.69,20.69,20.61,20.67,43087.97127468581,8.6973,8.6973,8.6636,8.6889,43087.9713
2008-06-27 14:50:00,20.67,20.71,20.64,20.7,59784.56014362656,8.6889,8.7057,8.6762,8.7015,59784.5601
2008-06-27 15:00:00,20.71,20.71,20.63,20.65,44165.17055655296,8.7057,8.7057,8.672,8.6804,44165.1706
2008-06-27 15:10:00,20.67,20.68,20.6,20.6,74506.28366247755,8.6889,8.6931,8.6594,8.6594,74506.2837
2008-06-27 15:20:00,20.6,20.68,20.59,20.63,121543.98563734288,8.6594,8.6931,8.6552,8.672,121543.9856
2008-06-27 15:30:00,20.62,20.66,20.58,20.65,114901.2567324955,8.6678,8.6846,8.651,8.6804,114901.2567
2008-06-27 15:40:00,20.65,20.68,20.61,20.65,202872.5314183124,8.6804,8.6931,8.6636,8.6804,202872.5314
2008-06-27 15:50:00,20.65,20.68,20.58,20.62,182764.81149012563,8.6804,8.6931,8.651,8.6678,182764.8115
2008-06-30 09:30:00,20.7,20.7,20.47,20.6,79174.14721723518,8.7015,8.7015,8.6048,8.6594,79174.1472
2008-06-30 09:40:00,20.59,20.6,20.42,20.46,51526.032315978446,8.6552,8.6594,8.5838,8.6006,51526.0323
2008-06-30 09:50:00,20.47,20.49,20.39,20.41,13644.52423698384,8.6048,8.6132,8.5712,8.5796,13644.5242
2008-06-30 10:00:00,20.39,20.43,20.34,20.43,15619.389587073609,8.5712,8.588,8.5501,8.588,15619.3896
2008-06-30 10:10:00,20.44,20.49,20.42,20.48,18671.45421903052,8.5922,8.6132,8.5838,8.609,18671.4542
2008-06-30 10:20:00,20.5,20.61,20.5,20.6,15260.323159784555,8.6174,8.6636,8.6174,8.6594,15260.3232
2008-06-30 10:30:00,20.61,20.61,20.59,20.61,38779.17414721723,8.6636,8.6636,8.6552,8.6636,38779.1741
2008-06-30 10:40:00,20.61,20.66,20.61,20.66,79353.6804308797,8.6636,8.6846,8.6636,8.6846,79353.6804
2008-06-30 10:50:00,20.67,20.73,20.65,20.73,17414.721723518847,8.6889,8.7141,8.6804,8.7141,17414.7217
2008-06-30 11:00:00,20.74,20.75,20.69,20.7,22082.58527827648,8.7183,8.7225,8.6973,8.7015,22082.5853
2008-06-30 11:10:00,20.69,20.84,20.69,20.83,17953.321364452422,8.6973,8.7603,8.6973,8.7561,17953.3214
2008-06-30 11:20:00,20.82,20.87,20.79,20.87,22082.58527827648,8.7519,8.7729,8.7393,8.7729,22082.5853
2008-06-30 11:30:00,20.86,20.88,20.83,20.85,21903.05206463196,8.7687,8.7771,8.7561,8.7645,21903.0521
2008-06-30 11:40:00,20.85,20.88,20.81,20.82,57989.22800718132,8.7645,8.7771,8.7477,8.7519,57989.228
2008-06-30 11:50:00,20.81,20.87,20.8,20.85,28186.7145421903,8.7477,8.7729,8.7435,8.7645,28186.7145
2008-06-30 12:00:00,20.85,20.88,20.85,20.87,40215.43985637342,8.7645,8.7771,8.7645,8.7729,40215.4399
2008-06-30 12:10:00,20.87,20.89,20.85,20.88,35008.97666068222,8.7729,8.7813,8.7645,8.7771,35008.9767
2008-06-30 12:20:00,20.88,20.92,20.87,20.92,52603.2315978456,8.7771,8.7939,8.7729,8.7939,52603.2316
2008-06-30 12:30:00,20.92,20.94,20.89,20.91,54937.16337522441,8.7939,8.8024,8.7813,8.7897,54937.1634
2008-06-30 12:40:00,20.9,20.93,20.87,20.91,62118.49192100538,8.7855,8.7981,8.7729,8.7897,62118.4919
2008-06-30 12:50:00,20.91,20.91,20.84,20.85,21903.05206463196,8.7897,8.7897,8.7603,8.7645,21903.0521
2008-06-30 13:00:00,20.85,20.87,20.8,20.8,33752.24416517055,8.7645,8.7729,8.7435,8.7435,33752.2442
2008-06-30 13:10:00,20.82,20.84,20.79,20.82,29622.980251346493,8.7519,8.7603,8.7393,8.7519,29622.9803
2008-06-30 13:20:00,20.81,20.82,20.76,20.77,35008.97666068222,8.7477,8.7519,8.7267,8.7309,35008.9767
2008-06-30 13:30:00,20.78,20.78,20.73,20.73,66786.355475763,8.7351,8.7351,8.7141,8.7141,66786.3555
2008-06-30 13:40:00,20.73,20.74,20.7,20.7,29084.38061041292,8.7141,8.7183,8.7015,8.7015,29084.3806
2008-06-30 13:50:00,20.7,20.71,20.66,20.69,31059.24596050269,8.7015,8.7057,8.6846,8.6973,31059.246
2008-06-30 14:00:00,20.7,20.71,20.66,20.69,24236.98384201077,8.7015,8.7057,8.6846,8.6973,24236.9838
2008-06-30 14:10:00,20.69,20.71,20.68,20.69,31597.84560143626,8.6973,8.7057,8.6931,8.6973,31597.8456
2008-06-30 14:20:00,20.69,20.72,20.68,20.7,99640.93357271094,8.6973,8.7099,8.6931,8.7015,99640.9336
2008-06-30 14:30:00,20.7,20.7,20.66,20.66,42010.77199281866,8.7015,8.7015,8.6846,8.6846,42010.772
2008-06-30 14:40:00,20.66,20.67,20.64,20.65,43806.10412926391,8.6846,8.6889,8.6762,8.6804,43806.1041
2008-06-30 14:50:00,20.66,20.68,20.61,20.63,76660.68222621184,8.6846,8.6931,8.6636,8.672,76660.6822
2008-06-30 15:00:00,20.63,20.64,20.6,20.64,82046.67863554756,8.672,8.6762,8.6594,8.6762,82046.6786
2008-06-30 15:10:00,20.63,20.67,20.61,20.63,229084.3806104129,8.672,8.6889,8.6636,8.672,229084.3806
2008-06-30 15:20:00,20.63,20.69,20.6,20.64,68761.22082585277,8.672,8.6973,8.6594,8.6762,68761.2208
2008-06-30 15:30:00,20.64,20.69,20.6,20.66,60861.75942549371,8.6762,8.6973,8.6594,8.6846,60861.7594
2008-06-30 15:40:00,20.66,20.71,20.64,20.65,149730.7001795332,8.6846,8.7057,8.6762,8.6804,149730.7002
2008-06-30 15:50:00,20.65,20.65,20.56,20.58,195870.73608617592,8.6804,8.6804,8.6426,8.651,195870.7361
2008-07-01 09:30:00,20.34,20.49,20.32,20.36,72351.88509874325,8.5501,8.6132,8.5417,8.5585,72351.8851
2008-07-01 09:40:00,20.38,20.4,20.35,20.39,28725.314183123875,8.5669,8.5754,8.5543,8.5712,28725.3142
2008-07-01 09:50:00,20.39,20.49,20.36,20.45,56732.49551166965,8.5712,8.6132,8.5585,8.5964,56732.4955
2008-07-01 10:00:00,20.47,20.54,20.41,20.43,118671.45421903052,8.6048,8.6342,8.5796,8.588,118671.4542
2008-07-01 10:10:00,20.43,20.44,20.36,20.37,44524.236983842005,8.588,8.5922,8.5585,8.5627,44524.237
2008-07-01 10:20:00,20.38,20.43,20.36,20.42,41472.17235188509,8.5669,8.588,8.5585,8.5838,41472.1724
2008-07-01 10:30:00,20.45,20.5,20.45,20.48,37163.37522441651,8.5964,8.6174,8.5964,8.609,37163.3752
2008-07-01 10:40:00,20.48,20.49,20.4,20.49,39497.30700179533,8.609,8.6132,8.5754,8.6132,39497.307
2008-07-01 10:50:00,20.48,20.49,20.45,20.48,45960.5026929982,8.609,8.6132,8.5964,8.609,45960.5027
2008-07-01 11:00:00,20.49,20.5,20.45,20.46,69120.28725314183,8.6132,8.6174,8.5964,8.6006,69120.2873
2008-07-01 11:10:00,20.47,20.48,20.46,20.47,63734.29084380609,8.6048,8.609,8.6006,8.6048,63734.2908
2008-07-01 11:20:00,20.46,20.48,20.44,20.45,29622.980251346493,8.6006,8.609,8.5922,8.5964,29622.9803
2008-07-01 11:30:00,20.45,20.46,20.43,20.45,24775.58348294434,8.5964,8.6006,8.588,8.5964,24775.5835
2008-07-01 11:40:00,20.44,20.46,20.44,20.45,60682.22621184919,8.5922,8.6006,8.5922,8.5964,60682.2262
2008-07-01 11:50:00,20.46,20.46,20.4,20.43,74685.81687612207,8.6006,8.6006,8.5754,8.588,74685.8169
2008-07-01 12:00:00,20.42,20.44,20.38,20.43,119210.05385996409,8.5838,8.5922,8.5669,8.588,119210.0539
2008-07-01 12:10:00,20.43,20.43,20.3,20.32,72351.88509874325,8.588,8.588,8.5333,8.5417,72351.8851
2008-07-01 12:20:00,20.32,20.33,20.27,20.29,48653.50089766606,8.5417,8.5459,8.5207,8.5291,48653.5009
2008-07-01 12:30:00,20.28,20.31,20.27,20.3,42549.37163375224,8.5249,8.5375,8.5207,8.5333,42549.3716
2008-07-01 12:40:00,20.31,20.32,20.27,20.32,69120.28725314183,8.5375,8.5417,8.5207,8.5417,69120.2873
2008-07-01 12:50:00,20.32,20.36,20.31,20.34,31597.84560143626,8.5417,8.5585,8.5375,8.5501,31597.8456
2008-07-01 13:00:00,20.34,20.4,20.34,20.35,55834.82944344703,8.5501,8.5754,8.5501,8.5543,55834.8294
2008-07-01 13:10:00,20.36,20.38,20.33,20.35,33752.24416517055,8.5585,8.5669,8.5459,8.5543,33752.2442
2008-07-01 13:20:00,20.35,20.41,20.35,20.4,39317.7737881508,8.5543,8.5796,8.5543,8.5754,39317.7738
2008-07-01 13:30:00,20.39,20.4,20.34,20.35,27109.515260323155,8.5712,8.5754,8.5501,8.5543,27109.5153
2008-07-01 13:40:00,20.35,20.46,20.31,20.45,41831.23877917414,8.5543,8.6006,8.5375,8.5964,41831.2388
2008-07-01 13:50:00,20.46,20.49,20.44,20.44,73788.15080789945,8.6006,8.6132,8.5922,8.5922,73788.1508
2008-07-01 14:00:00,20.44,20.55,20.44,20.51,80610.41292639136,8.5922,8.6384,8.5922,8.6216,80610.4129
2008-07-01 14:10:00,20.5,20.6,20.5,20.53,46319.56912028725,8.6174,8.6594,8.6174,8.63,46319.5691
2008-07-01 14:20:00,20.54,20.61,20.54,20.56,59784.56014362656,8.6342,8.6636,8.6342,8.6426,59784.5601
2008-07-01 14:30:00,20.55,20.56,20.51,20.51,52064.63195691202,8.6384,8.6426,8.6216,8.6216,52064.632
2008-07-01 14:40:00,20.51,20.63,20.51,20.56,115260.32315978454,8.6216,8.672,8.6216,8.6426,115260.3232
2008-07-01 14:50:00,20.56,20.61,20.56,20.56,42728.90484739676,8.6426,8.6636,8.6426,8.6426,42728.9048
2008-07-01 15:00:00,20.56,20.61,20.53,20.61,128545.78096947934,8.6426,8.6636,8.63,8.6636,128545.781
2008-07-01 15:10:00,20.61,20.61,20.53,20.53,55834.82944344703,8.6636,8.6636,8.63,8.63,55834.8294
2008-07-01 15:20:00,20.52,20.63,20.5,20.59,126211.84919210052,8.6258,8.672,8.6174,8.6552,126211.8492
2008-07-01 15:30:00,20.59,20.65,20.58,20.63,94793.53680430878,8.6552,8.6804,8.651,8.672,94793.5368
2008-07-01 15:40:00,20.63,20.65,20.58,20.63,131956.9120287253,8.672,8.6804,8.651,8.672,131956.912
2008-07-01 15:50:00,20.63,20.69,20.6,20.68,189407.54039497304,8.672,8.6973,8.6594,8.6931,189407.5404
2008-07-02 09:30:00,20.61,20.76,20.59,20.64,46140.03590664272,8.6636,8.7267,8.6552,8.6762,46140.0359
2008-07-02 09:40:00,20.65,20.78,20.65,20.71,19569.12028725314,8.6804,8.7351,8.6804,8.7057,19569.1203
2008-07-02 09:50:00,20.74,20.84,20.71,20.8,69479.35368043087,8.7183,8.7603,8.7057,8.7435,69479.3537
2008-07-02 10:00:00,20.81,20.84,20.8,20.8,23159.784560143624,8.7477,8.7603,8.7435,8.7435,23159.7846
2008-07-02 10:10:00,20.82,20.82,20.75,20.76,56193.89587073608,8.7519,8.7519,8.7225,8.7267,56193.8959
2008-07-02 10:20:00,20.78,20.87,20.76,20.84,89048.47396768401,8.7351,8.7729,8.7267,8.7603,89048.474
2008-07-02 10:30:00,20.83,20.85,20.8,20.82,58707.360861759415,8.7561,8.7645,8.7435,8.7519,58707.3609
2008-07-02 10:40:00,20.81,20.86,20.81,20.86,37522.44165170556,8.7477,8.7687,8.7477,8.7687,37522.4417
2008-07-02 10:50:00,20.87,20.89,20.84,20.87,45960.5026929982,8.7729,8.7813,8.7603,8.7729,45960.5027
2008-07-02 11:00:00,20.86,20.88,20.85,20.87,104667.8635547576,8.7687,8.7771,8.7645,8.7729,104667.8636
2008-07-02 11:10:00,20.88,20.88,20.82,20.84,99102.33393177736,8.7771,8.7771,8.7519,8.7603,99102.3339
2008-07-02 11:20:00,20.84,20.86,20.78,20.82,80610.41292639136,8.7603,8.7687,8.7351,8.7519,80610.4129
2008-07-02 11:30:00,20.82,20.85,20.8,20.83,67863.55475763015,8.7519,8.7645,8.7435,8.7561,67863.5548
2008-07-02 11:40:00,20.83,20.84,20.81,20.83,66247.75583482944,8.7561,8.7603,8.7477,8.7561,66247.7558
2008-07-02 11:50:00,20.83,20.83,20.76,20.8,91561.93895870735,8.7561,8.7561,8.7267,8.7435,91561.939
2008-07-02 12:00:00,20.8,20.85,20.8,20.84,57809.69479353679,8.7435,8.7645,8.7435,8.7603,57809.6948
2008-07-02 12:10:00,20.84,20.87,20.83,20.83,75583.4829443447,8.7603,8.7729,8.7561,8.7561,75583.4829
2008-07-02 12:20:00,20.83,20.84,20.75,20.75,49012.56732495511,8.7561,8.7603,8.7225,8.7225,49012.5673
2008-07-02 12:30:00,20.75,20.82,20.75,20.82,62836.62477558347,8.7225,8.7519,8.7225,8.7519,62836.6248
2008-07-02 12:40:00,20.82,20.84,20.8,20.82,42549.37163375224,8.7519,8.7603,8.7435,8.7519,42549.3716
2008-07-02 12:50:00,20.82,20.84,20.8,20.83,42908.438061041285,8.7519,8.7603,8.7435,8.7561,42908.4381
2008-07-02 13:00:00,20.83,20.84,20.79,20.8,40574.50628366247,8.7561,8.7603,8.7393,8.7435,40574.5063
2008-07-02 13:10:00,20.8,20.8,20.79,20.8,36983.84201077199,8.7435,8.7435,8.7393,8.7435,36983.842
2008-07-02 13:20:00,20.8,20.84,20.79,20.83,39138.24057450628,8.7435,8.7603,8.7393,8.7561,39138.2406
2008-07-02 13:30:00,20.84,20.85,20.8,20.83,58527.82764811489,8.7603,8.7645,8.7435,8.7561,58527.8276
2008-07-02 13:40:00,20.83,20.84,20.8,20.82,113464.9910233393,8.7561,8.7603,8.7435,8.7519,113464.991
2008-07-02 13:50:00,20.82,20.83,20.81,20.82,98563.7342908438,8.7519,8.7561,8.7477,8.7519,98563.7343
2008-07-02 14:00:00,20.82,20.82,20.75,20.76,92459.60502692996,8.7519,8.7519,8.7225,8.7267,92459.605
2008-07-02 14:10:00,20.76,20.78,20.75,20.76,36445.242369838415,8.7267,8.7351,8.7225,8.7267,36445.2424
2008-07-02 14:20:00,20.76,20.76,20.65,20.68,63375.22441651705,8.7267,8.7267,8.6804,8.6931,63375.2244
2008-07-02 14:30:00,20.68,20.71,20.64,20.67,74865.3500897666,8.6931,8.7057,8.6762,8.6889,74865.3501
2008-07-02 14:40:00,20.66,20.68,20.65,20.67,48653.50089766606,8.6846,8.6931,8.6804,8.6889,48653.5009
2008-07-02 14:50:00,20.67,20.69,20.64,20.66,63913.82405745062,8.6889,8.6973,8.6762,8.6846,63913.8241
2008-07-02 15:00:00,20.66,20.68,20.63,20.64,120287.2531418312,8.6846,8.6931,8.672,8.6762,120287.2531
2008-07-02 15:10:00,20.64,20.7,20.64,20.65,110771.99281867144,8.6762,8.7015,8.6762,8.6804,110771.9928
2008-07-02 15:20:00,20.65,20.72,20.65,20.66,79892.28007181328,8.6804,8.7099,8.6804,8.6846,79892.2801
2008-07-02 15:30:00,20.66,20.69,20.58,20.61,118850.98743267504,8.6846,8.6973,8.651,8.6636,118850.9874
2008-07-02 15:40:00,20.61,20.72,20.61,20.67,299461.4003590664,8.6636,8.7099,8.6636,8.6889,299461.4004
2008-07-02 15:50:00,20.66,20.8,20.65,20.76,734649.9102333931,8.6846,8.7435,8.6804,8.7267,734649.9102
2008-07-03 08:20:00,21.24,21.24,21.24,21.24,100.0,16.2432,16.2432,16.2432,16.2432,100.0
2008-07-03 08:30:00,21.24,21.24,21.24,21.24,0.0,16.2432,16.2432,16.2432,16.2432,0.0
2008-07-03 08:40:00,21.24,21.24,21.24,21.24,0.0,16.2432,16.2432,16.2432,16.2432,0.0
2008-07-03 08:50:00,21.24,21.24,21.24,21.24,0.0,16.2432,16.2432,16.2432,16.2432,0.0
2008-07-03 09:00:00,20.99,21.11,20.99,20.99,300.0,16.052,16.1438,16.052,16.052,300.0
2008-07-03 09:10:00,20.99,20.99,20.99,20.99,0.0,16.052,16.052,16.052,16.052,0.0
2008-07-03 09:20:00,20.99,20.99,20.99,20.99,0.0,16.052,16.052,16.052,16.052,0.0
2008-07-03 09:30:00,20.36,20.78,20.08,20.74,163900.0,15.5703,15.8915,15.3561,15.8609,163900.0
2008-07-03 09:40:00,20.72,20.84,20.61,20.62,143700.0,15.8456,15.9373,15.7614,15.7691,143700.0
2008-07-03 09:50:00,20.63,20.84,20.62,20.8,121300.0,15.7767,15.9373,15.7691,15.9067,121300.0
2008-07-03 10:00:00,20.78,20.78,20.36,20.41,159300.0,15.8915,15.8915,15.5703,15.6085,159300.0
2008-07-03 10:10:00,20.41,20.71,20.41,20.64,140000.0,15.6085,15.8379,15.6085,15.7844,140000.0
2008-07-03 10:20:00,20.65,20.71,20.55,20.57,127200.0,15.792,15.8379,15.7156,15.7309,127200.0
2008-07-03 10:30:00,20.57,20.57,20.47,20.51,164600.0,15.7309,15.7309,15.6544,15.685,164600.0
2008-07-03 10:40:00,20.5,20.55,20.41,20.45,104000.0,15.6773,15.7156,15.6085,15.6391,104000.0
2008-07-03 10:50:00,20.45,20.5,20.42,20.47,68900.0,15.6391,15.6773,15.6161,15.6544,68900.0
2008-07-03 11:00:00,20.48,20.56,20.46,20.5,119700.0,15.662,15.7232,15.6467,15.6773,119700.0
2008-07-03 11:10:00,20.5,20.54,20.46,20.52,68000.0,15.6773,15.7079,15.6467,15.6926,68000.0
2008-07-03 11:20:00,20.51,20.56,20.46,20.55,86600.0,15.685,15.7232,15.6467,15.7156,86600.0
2008-07-03 11:30:00,20.55,20.56,20.45,20.52,97900.0,15.7156,15.7232,15.6391,15.6926,97900.0
2008-07-03 11:40:00,20.52,20.53,20.38,20.39,94000.0,15.6926,15.7003,15.5856,15.5932,94000.0
2008-07-03 11:50:00,20.4,20.45,20.39,20.43,111800.0,15.6008,15.6391,15.5932,15.6238,111800.0
2008-07-03 12:00:00,20.43,20.44,20.34,20.35,78300.0,15.6238,15.6314,15.555,15.5626,78300.0
2008-07-03 12:10:00,20.34,20.35,20.26,20.32,141700.0,15.555,15.5626,15.4938,15.5397,141700.0
2008-07-03 12:20:00,20.32,20.33,20.28,20.31,58300.0,15.5397,15.5473,15.5091,15.532,58300.0
2008-07-03 12:30:00,20.29,20.3,20.16,20.24,162100.0,15.5167,15.5244,15.4173,15.4785,162100.0
2008-07-03 12:40:00,20.24,20.24,20.13,20.14,131900.0,15.4785,15.4785,15.3944,15.402,131900.0
2008-07-03 12:50:00,20.14,20.15,19.96,20.12,235300.0,15.402,15.4097,15.2644,15.3867,235300.0
2008-07-07 09:30:00,20.24,20.54,20.07,20.09,191700.0,15.4785,15.7079,15.3485,15.3638,191700.0
2008-07-07 09:40:00,20.1,20.1,19.9,19.96,83200.0,15.3714,15.3714,15.2185,15.2644,83200.0
2008-07-07 09:50:00,19.96,20.0,19.92,19.94,92700.0,15.2644,15.2949,15.2338,15.2491,92700.0
2008-07-07 10:00:00,19.94,19.98,19.9,19.94,276200.0,15.2491,15.2797,15.2185,15.2491,276200.0
2008-07-07 10:10:00,19.93,19.96,19.78,19.78,116500.0,15.2414,15.2644,15.1267,15.1267,116500.0
2008-07-07 10:20:00,19.79,19.8,19.74,19.77,57700.0,15.1344,15.142,15.0961,15.1191,57700.0
2008-07-07 10:30:00,19.77,19.79,19.71,19.76,104400.0,15.1191,15.1344,15.0732,15.1114,104400.0
2008-07-07 10:40:00,19.76,19.77,19.74,19.74,54000.0,15.1114,15.1191,15.0961,15.0961,54000.0
2008-07-07 10:50:00,19.75,19.76,19.68,19.72,42800.0,15.1038,15.1114,15.0502,15.0808,42800.0
2008-07-07 11:00:00,19.72,19.87,19.71,19.82,82900.0,15.0808,15.1955,15.0732,15.1573,82900.0
2008-07-07 11:10:00,19.83,19.91,19.82,19.91,203200.0,15.1649,15.2261,15.1573,15.2261,203200.0
2008-07-07 11:20:00,19.91,19.95,19.89,19.92,45100.0,15.2261,15.2567,15.2108,15.2338,45100.0
2008-07-07 11:30:00,19.92,19.95,19.9,19.92,41200.0,15.2338,15.2567,15.2185,15.2338,41200.0
2008-07-07 11:40:00,19.92,19.94,19.91,19.91,35200.0,15.2338,15.2491,15.2261,15.2261,35200.0
2008-07-07 11:50:00,19.92,19.99,19.91,19.99,40300.0,15.2338,15.2873,15.2261,15.2873,40300.0
2008-07-07 12:00:00,19.99,20.01,19.99,20.0,41000.0,15.2873,15.3026,15.2873,15.2949,41000.0
2008-07-07 12:10:00,20.0,20.0,19.91,19.91,40700.0,15.2949,15.2949,15.2261,15.2261,40700.0
2008-07-07 12:20:00,19.92,19.94,19.83,19.83,44700.0,15.2338,15.2491,15.1649,15.1649,44700.0
2008-07-07 12:30:00,19.83,19.91,19.82,19.91,189600.0,15.1649,15.2261,15.1573,15.2261,189600.0
2008-07-07 12:40:00,19.91,19.95,19.88,19.88,44500.0,15.2261,15.2567,15.2032,15.2032,44500.0
2008-07-07 12:50:00,19.87,19.92,19.78,19.78,71300.0,15.1955,15.2338,15.1267,15.1267,71300.0
2008-07-07 13:00:00,19.78,19.82,19.68,19.81,69500.0,15.1267,15.1573,15.0502,15.1496,69500.0
2008-07-07 13:10:00,19.8,19.89,19.8,19.88,43900.0,15.142,15.2108,15.142,15.2032,43900.0
2008-07-07 13:20:00,19.87,19.87,19.8,19.8,93900.0,15.1955,15.1955,15.142,15.142,93900.0
2008-07-07 13:30:00,19.8,19.81,19.77,19.77,49700.0,15.142,15.1496,15.1191,15.1191,49700.0
2008-07-07 13:40:00,19.78,19.81,19.74,19.74,51200.0,15.1267,15.1496,15.0961,15.0961,51200.0
2008-07-07 13:50:00,19.74,19.76,19.7,19.76,80400.0,15.0961,15.1114,15.0655,15.1114,80400.0
2008-07-07 14:00:00,19.76,19.81,19.68,19.7,100100.0,15.1114,15.1496,15.0502,15.0655,100100.0
2008-07-07 14:10:00,19.7,19.76,19.68,19.7,153200.0,15.0655,15.1114,15.0502,15.0655,153200.0
2008-07-07 14:20:00,19.7,19.74,19.68,19.72,127300.0,15.0655,15.0961,15.0502,15.0808,127300.0
2008-07-07 14:30:00,19.71,19.73,19.71,19.72,60400.0,15.0732,15.0885,15.0732,15.0808,60400.0
2008-07-07 14:40:00,19.72,19.72,19.66,19.69,108800.0,15.0808,15.0808,15.0349,15.0579,108800.0
2008-07-07 14:50:00,19.69,19.7,19.67,19.68,66800.0,15.0579,15.0655,15.0426,15.0502,66800.0
2008-07-07 15:00:00,19.68,19.73,19.67,19.7,183800.0,15.0502,15.0885,15.0426,15.0655,183800.0
2008-07-07 15:10:00,19.7,19.79,19.64,19.75,195800.0,15.0655,15.1344,15.0196,15.1038,195800.0
2008-07-07 15:20:00,19.75,19.94,19.75,19.92,85400.0,15.1038,15.2491,15.1038,15.2338,85400.0
2008-07-07 15:30:00,19.92,19.96,19.9,19.95,110900.0,15.2338,15.2644,15.2185,15.2567,110900.0
2008-07-07 15:40:00,19.95,20.0,19.92,19.92,134900.0,15.2567,15.2949,15.2338,15.2338,134900.0
2008-07-07 15:50:00,19.92,19.93,19.74,19.74,184100.0,15.2338,15.2414,15.0961,15.0961,184100.0
2008-07-08 09:30:00,19.78,19.89,19.73,19.86,37600.0,15.1267,15.2108,15.0885,15.1879,37600.0
2008-07-08 09:40:00,19.86,20.08,19.86,20.0,44300.0,15.1879,15.3561,15.1879,15.2949,44300.0
2008-07-08 09:50:00,20.0,20.08,19.9,19.92,94700.0,15.2949,15.3561,15.2185,15.2338,94700.0
2008-07-08 10:00:00,19.92,19.99,19.81,19.99,97300.0,15.2338,15.2873,15.1496,15.2873,97300.0
2008-07-08 10:10:00,20.0,20.03,19.91,19.96,112100.0,15.2949,15.3179,15.2261,15.2644,112100.0
2008-07-08 10:20:00,19.96,20.0,19.95,19.99,61100.0,15.2644,15.2949,15.2567,15.2873,61100.0
2008-07-08 10:30:00,19.99,20.06,19.93,19.99,126200.0,15.2873,15.3408,15.2414,15.2873,126200.0
2008-07-08 10:40:00,19.99,20.05,19.97,20.05,54200.0,15.2873,15.3332,15.272,15.3332,54200.0
2008-07-08 10:50:00,20.05,20.07,19.98,19.99,37700.0,15.3332,15.3485,15.2797,15.2873,37700.0
2008-07-08 11:00:00,19.99,20.04,19.93,20.04,55600.0,15.2873,15.3255,15.2414,15.3255,55600.0
2008-07-08 11:10:00,20.04,20.13,20.03,20.09,46500.0,15.3255,15.3944,15.3179,15.3638,46500.0
2008-07-08 11:20:00,20.1,20.13,20.08,20.12,32300.0,15.3714,15.3944,15.3561,15.3867,32300.0
2008-07-08 11:30:00,20.12,20.16,20.07,20.16,70900.0,15.3867,15.4173,15.3485,15.4173,70900.0
2008-07-08 11:40:00,20.15,20.29,20.12,20.28,66600.0,15.4097,15.5167,15.3867,15.5091,66600.0
2008-07-08 11:50:00,20.28,20.38,20.28,20.3,78900.0,15.5091,15.5856,15.5091,15.5244,78900.0
2008-07-08 12:00:00,20.3,20.35,20.28,20.3,72700.0,15.5244,15.5626,15.5091,15.5244,72700.0
2008-07-08 12:10:00,20.31,20.33,20.27,20.33,51600.0,15.532,15.5473,15.5014,15.5473,51600.0
2008-07-08 12:20:00,20.33,20.46,20.31,20.45,65200.0,15.5473,15.6467,15.532,15.6391,65200.0
2008-07-08 12:30:00,20.45,20.6,20.43,20.59,61200.0,15.6391,15.7538,15.6238,15.7461,61200.0
2008-07-08 12:40:00,20.59,20.74,20.58,20.72,100000.0,15.7461,15.8609,15.7385,15.8456,100000.0
2008-07-08 12:50:00,20.72,20.88,20.72,20.87,94700.0,15.8456,15.9679,15.8456,15.9603,94700.0
2008-07-08 13:00:00,20.87,20.88,20.73,20.74,79900.0,15.9603,15.9679,15.8532,15.8609,79900.0
2008-07-08 13:10:00,20.75,20.75,20.65,20.67,98800.0,15.8685,15.8685,15.792,15.8073,98800.0
2008-07-08 13:20:00,20.67,20.73,20.6,20.62,54900.0,15.8073,15.8532,15.7538,15.7691,54900.0
2008-07-08 13:30:00,20.62,20.62,20.53,20.54,38400.0,15.7691,15.7691,15.7003,15.7079,38400.0
2008-07-08 13:40:00,20.54,20.64,20.53,20.57,48600.0,15.7079,15.7844,15.7003,15.7309,48600.0
2008-07-08 13:50:00,20.58,20.69,20.56,20.69,45100.0,15.7385,15.8226,15.7232,15.8226,45100.0
2008-07-08 14:00:00,20.69,20.75,20.67,20.74,62700.0,15.8226,15.8685,15.8073,15.8609,62700.0
2008-07-08 14:10:00,20.74,20.75,20.72,20.75,57400.0,15.8609,15.8685,15.8456,15.8685,57400.0
2008-07-08 14:20:00,20.75,20.82,20.75,20.81,109400.0,15.8685,15.922,15.8685,15.9144,109400.0
2008-07-08 14:30:00,20.81,20.93,20.81,20.88,77700.0,15.9144,16.0062,15.9144,15.9679,77700.0
2008-07-08 14:40:00,20.88,21.09,20.87,20.94,139900.0,15.9679,16.1285,15.9603,16.0138,139900.0
2008-07-08 14:50:00,20.94,20.99,20.9,20.97,48300.0,16.0138,16.052,15.9832,16.0368,48300.0
2008-07-08 15:00:00,20.96,20.98,20.91,20.95,121300.0,16.0291,16.0444,15.9909,16.0215,121300.0
2008-07-08 15:10:00,20.95,20.98,20.9,20.95,91200.0,16.0215,16.0444,15.9832,16.0215,91200.0
2008-07-08 15:20:00,20.95,20.97,20.86,20.92,83900.0,16.0215,16.0368,15.9526,15.9985,83900.0
2008-07-08 15:30:00,20.93,21.0,20.89,20.99,112100.0,16.0062,16.0597,15.9756,16.052,112100.0
2008-07-08 15:40:00,21.0,21.12,20.96,21.02,248600.0,16.0597,16.1515,16.0291,16.075,248600.0
2008-07-08 15:50:00,21.02,21.11,20.97,21.05,434000.0,16.075,16.1438,16.0368,16.0979,434000.0
2008-07-09 09:30:00,21.07,21.21,21.07,21.2,31300.0,16.1132,16.2203,16.1132,16.2126,31300.0
2008-07-09 09:40:00,21.2,21.46,21.19,21.34,116800.0,16.2126,16.4115,16.205,16.3197,116800.0
2008-07-09 09:50:00,21.31,21.62,21.27,21.38,182500.0,16.2968,16.5338,16.2662,16.3503,182500.0
2008-07-09 10:00:00,21.39,21.61,21.35,21.59,80200.0,16.3579,16.5262,16.3274,16.5109,80200.0
2008-07-09 10:10:00,21.59,21.64,21.49,21.55,86300.0,16.5109,16.5491,16.4344,16.4803,86300.0
2008-07-09 10:20:00,21.55,21.62,21.51,21.55,74600.0,16.4803,16.5338,16.4497,16.4803,74600.0
2008-07-09 10:30:00,21.56,21.67,21.55,21.64,95800.0,16.488,16.5721,16.4803,16.5491,95800.0
2008-07-09 10:40:00,21.64,21.8,21.61,21.71,124900.0,16.5491,16.6715,16.5262,16.6027,124900.0
2008-07-09 10:50:00,21.71,21.8,21.65,21.78,98700.0,16.6027,16.6715,16.5568,16.6562,98700.0
2008-07-09 11:00:00,21.78,21.87,21.74,21.79,108000.0,16.6562,16.725,16.6256,16.6638,108000.0
2008-07-09 11:10:00,21.8,21.82,21.74,21.75,90300.0,16.6715,16.6868,16.6256,16.6333,90300.0
2008-07-09 11:20:00,21.76,21.78,21.68,21.72,75900.0,16.6409,16.6562,16.5797,16.6103,75900.0
2008-07-09 11:30:00,21.72,21.74,21.63,21.65,37900.0,16.6103,16.6256,16.5415,16.5568,37900.0
2008-07-09 11:40:00,21.65,21.77,21.65,21.76,99100.0,16.5568,16.6486,16.5568,16.6409,99100.0
2008-07-09 11:50:00,21.76,21.8,21.7,21.8,76400.0,16.6409,16.6715,16.595,16.6715,76400.0
2008-07-09 12:00:00,21.81,21.81,21.75,21.79,33600.0,16.6791,16.6791,16.6333,16.6638,33600.0
2008-07-09 12:10:00,21.8,21.89,21.79,21.89,38800.0,16.6715,16.7403,16.6638,16.7403,38800.0
2008-07-09 12:20:00,21.89,21.98,21.89,21.96,74100.0,16.7403,16.8091,16.7403,16.7939,74100.0
2008-07-09 12:30:00,21.97,21.98,21.9,21.92,78400.0,16.8015,16.8091,16.748,16.7633,78400.0
2008-07-09 12:40:00,21.92,21.99,21.88,21.97,85300.0,16.7633,16.8168,16.7327,16.8015,85300.0
2008-07-09 12:50:00,21.96,22.14,21.96,22.03,131500.0,16.7939,16.9315,16.7939,16.8474,131500.0
2008-07-09 13:00:00,22.03,22.05,21.93,21.93,76600.0,16.8474,16.8627,16.7709,16.7709,76600.0
2008-07-09 13:10:00,21.94,21.97,21.93,21.96,32200.0,16.7786,16.8015,16.7709,16.7939,32200.0
2008-07-09 13:20:00,21.96,22.02,21.96,21.98,41000.0,16.7939,16.8397,16.7939,16.8091,41000.0
2008-07-09 13:30:00,21.99,22.03,21.98,21.99,107300.0,16.8168,16.8474,16.8091,16.8168,107300.0
2008-07-09 13:40:00,21.99,22.04,21.98,21.99,62400.0,16.8168,16.855,16.8091,16.8168,62400.0
2008-07-09 13:50:00,21.99,22.01,21.96,21.98,58000.0,16.8168,16.8321,16.7939,16.8091,58000.0
2008-07-09 14:00:00,21.98,22.02,21.92,22.01,145900.0,16.8091,16.8397,16.7633,16.8321,145900.0
2008-07-09 14:10:00,22.0,22.01,21.98,22.0,76000.0,16.8244,16.8321,16.8091,16.8244,76000.0
2008-07-09 14:20:00,22.0,22.0,21.9,21.9,123200.0,16.8244,16.8244,16.748,16.748,123200.0
2008-07-09 14:30:00,21.9,21.91,21.77,21.81,79700.0,16.748,16.7556,16.6486,16.6791,79700.0
2008-07-09 14:40:00,21.8,21.87,21.8,21.85,54100.0,16.6715,16.725,16.6715,16.7097,54100.0
2008-07-09 14:50:00,21.84,21.97,21.83,21.96,141200.0,16.7021,16.8015,16.6944,16.7939,141200.0
2008-07-09 15:00:00,21.96,21.97,21.71,21.72,99800.0,16.7939,16.8015,16.6027,16.6103,99800.0
2008-07-09 15:10:00,21.71,21.8,21.7,21.78,73300.0,16.6027,16.6715,16.595,16.6562,73300.0
2008-07-09 15:20:00,21.79,21.84,21.75,21.82,85400.0,16.6638,16.7021,16.6333,16.6868,85400.0
2008-07-09 15:30:00,21.82,21.91,21.82,21.82,136000.0,16.6868,16.7556,16.6868,16.6868,136000.0
2008-07-09 15:40:00,21.82,21.96,21.72,21.95,254500.0,16.6868,16.7939,16.6103,16.7862,254500.0
2008-07-09 15:50:00,21.95,22.05,21.74,21.74,381200.0,16.7862,16.8627,16.6256,16.6256,381200.0
2008-07-10 09:30:00,21.8,21.85,21.51,21.66,34200.0,16.6715,16.7097,16.4497,16.5644,34200.0
2008-07-10 09:40:00,21.62,21.85,21.53,21.76,49100.0,16.5338,16.7097,16.465,16.6409,49100.0
2008-07-10 09:50:00,21.76,21.81,21.36,21.36,69900.0,16.6409,16.6791,16.335,16.335,69900.0
2008-07-10 10:00:00,21.37,21.52,21.34,21.36,53300.0,16.3427,16.4574,16.3197,16.335,53300.0
2008-07-10 10:10:00,21.36,21.4,21.01,21.14,79500.0,16.335,16.3656,16.0673,16.1668,79500.0
2008-07-10 10:20:00,21.14,21.17,20.93,20.94,153900.0,16.1668,16.1897,16.0062,16.0138,153900.0
2008-07-10 10:30:00,20.93,20.99,20.81,20.98,141800.0,16.0062,16.052,15.9144,16.0444,141800.0
2008-07-10 10:40:00,20.98,21.11,20.96,20.98,124400.0,16.0444,16.1438,16.0291,16.0444,124400.0
2008-07-10 10:50:00,20.99,21.03,20.97,21.02,75900.0,16.052,16.0826,16.0368,16.075,75900.0
2008-07-10 11:00:00,21.01,21.1,20.93,20.96,68900.0,16.0673,16.1362,16.0062,16.0291,68900.0
2008-07-10 11:10:00,20.96,21.0,20.77,20.78,51500.0,16.0291,16.0597,15.8838,15.8915,51500.0
2008-07-10 11:20:00,20.78,20.8,20.73,20.79,80400.0,15.8915,15.9067,15.8532,15.8991,80400.0
2008-07-10 11:30:00,20.8,21.0,20.8,20.98,100500.0,15.9067,16.0597,15.9067,16.0444,100500.0
2008-07-10 11:40:00,20.98,21.01,20.96,20.99,152300.0,16.0444,16.0673,16.0291,16.052,152300.0
2008-07-10 11:50:00,20.99,21.05,20.96,21.03,99100.0,16.052,16.0979,16.0291,16.0826,99100.0
2008-07-10 12:00:00,21.04,21.15,21.04,21.08,68400.0,16.0903,16.1744,16.0903,16.1209,68400.0
2008-07-10 12:10:00,21.08,21.2,21.08,21.16,38000.0,16.1209,16.2126,16.1209,16.1821,38000.0
2008-07-10 12:20:00,21.17,21.17,21.1,21.11,48700.0,16.1897,16.1897,16.1362,16.1438,48700.0
2008-07-10 12:30:00,21.12,21.15,20.99,21.0,95200.0,16.1515,16.1744,16.052,16.0597,95200.0
2008-07-10 12:40:00,21.0,21.02,20.97,20.97,69000.0,16.0597,16.075,16.0368,16.0368,69000.0
2008-07-10 12:50:00,20.97,20.98,20.85,20.89,76600.0,16.0368,16.0444,15.945,15.9756,76600.0
2008-07-10 13:00:00,20.9,21.02,20.9,21.01,85700.0,15.9832,16.075,15.9832,16.0673,85700.0
2008-07-10 13:10:00,21.02,21.02,20.92,20.98,78700.0,16.075,16.075,15.9985,16.0444,78700.0
2008-07-10 13:20:00,20.99,20.99,20.9,20.92,50900.0,16.052,16.052,15.9832,15.9985,50900.0
2008-07-10 13:30:00,20.92,21.03,20.91,21.0,81100.0,15.9985,16.0826,15.9909,16.0597,81100.0
2008-07-10 13:40:00,21.0,21.01,20.96,20.98,35700.0,16.0597,16.0673,16.0291,16.0444,35700.0
2008-07-10 13:50:00,20.98,20.99,20.93,20.93,50900.0,16.0444,16.052,16.0062,16.0062,50900.0
2008-07-10 14:00:00,20.92,20.95,20.89,20.92,59900.0,15.9985,16.0215,15.9756,15.9985,59900.0
2008-07-10 14:10:00,20.91,20.94,20.84,20.9,70500.0,15.9909,16.0138,15.9373,15.9832,70500.0
2008-07-10 14:20:00,20.9,20.92,20.69,20.74,102300.0,15.9832,15.9985,15.8226,15.8609,102300.0
2008-07-10 14:30:00,20.75,20.92,20.75,20.88,69200.0,15.8685,15.9985,15.8685,15.9679,69200.0
2008-07-10 14:40:00,20.9,20.92,20.77,20.87,62600.0,15.9832,15.9985,15.8838,15.9603,62600.0
2008-07-10 14:50:00,20.87,20.92,20.79,20.86,94100.0,15.9603,15.9985,15.8991,15.9526,94100.0
2008-07-10 15:00:00,20.86,21.04,20.85,21.03,99800.0,15.9526,16.0903,15.945,16.0826,99800.0
2008-07-10 15:10:00,21.04,21.06,20.94,20.96,85200.0,16.0903,16.1056,16.0138,16.0291,85200.0
2008-07-10 15:20:00,20.96,21.06,20.96,21.02,85300.0,16.0291,16.1056,16.0291,16.075,85300.0
2008-07-10 15:30:00,21.02,21.03,20.87,20.94,76200.0,16.075,16.0826,15.9603,16.0138,76200.0
2008-07-10 15:40:00,20.93,21.02,20.89,21.02,69200.0,16.0062,16.075,15.9756,16.075,69200.0
2008-07-10 15:50:00,21.02,21.04,20.96,21.0,182600.0,16.075,16.0903,16.0291,16.0597,182600.0
2008-07-11 09:30:00,20.9,20.9,20.58,20.72,23500.0,15.9832,15.9832,15.7385,15.8456,23500.0
2008-07-11 09:40:00,20.71,20.8,20.61,20.78,37100.0,15.8379,15.9067,15.7614,15.8915,37100.0
2008-07-11 09:50:00,20.78,20.82,20.69,20.76,22000.0,15.8915,15.922,15.8226,15.8762,22000.0
2008-07-11 10:00:00,20.75,20.83,20.67,20.77,35500.0,15.8685,15.9297,15.8073,15.8838,35500.0
2008-07-11 10:10:00,20.77,20.82,20.73,20.75,24900.0,15.8838,15.922,15.8532,15.8685,24900.0
2008-07-11 10:20:00,20.76,20.79,20.54,20.62,41400.0,15.8762,15.8991,15.7079,15.7691,41400.0
2008-07-11 10:30:00,20.61,20.7,20.55,20.6,25000.0,15.7614,15.8303,15.7156,15.7538,25000.0
2008-07-11 10:40:00,20.64,20.73,20.62,20.73,15100.0,15.7844,15.8532,15.7691,15.8532,15100.0
2008-07-11 10:50:00,20.74,20.82,20.73,20.79,32500.0,15.8609,15.922,15.8532,15.8991,32500.0
2008-07-11 11:00:00,20.76,20.82,20.67,20.73,30900.0,15.8762,15.922,15.8073,15.8532,30900.0
2008-07-11 11:10:00,20.73,20.82,20.67,20.72,38600.0,15.8532,15.922,15.8073,15.8456,38600.0
2008-07-11 11:20:00,20.73,20.76,20.67,20.74,35400.0,15.8532,15.8762,15.8073,15.8609,35400.0
2008-07-11 11:30:00,20.74,20.79,20.62,20.76,35800.0,15.8609,15.8991,15.7691,15.8762,35800.0
2008-07-11 11:40:00,20.76,20.88,20.75,20.85,28600.0,15.8762,15.9679,15.8685,15.945,28600.0
2008-07-11 11:50:00,20.84,20.9,20.73,20.89,34600.0,15.9373,15.9832,15.8532,15.9756,34600.0
2008-07-11 12:00:00,20.9,20.92,20.81,20.83,24200.0,15.9832,15.9985,15.9144,15.9297,24200.0
2008-07-11 12:10:00,20.83,20.88,20.82,20.88,26000.0,15.9297,15.9679,15.922,15.9679,26000.0
2008-07-11 12:20:00,20.89,20.89,20.83,20.87,15500.0,15.9756,15.9756,15.9297,15.9603,15500.0
2008-07-11 12:30:00,20.83,20.83,20.74,20.74,12700.0,15.9297,15.9297,15.8609,15.8609,12700.0
2008-07-11 12:40:00,20.73,20.79,20.72,20.78,14900.0,15.8532,15.8991,15.8456,15.8915,14900.0
2008-07-11 12:50:00,20.79,20.81,20.69,20.73,13700.0,15.8991,15.9144,15.8226,15.8532,13700.0
2008-07-11 13:00:00,20.72,20.77,20.7,20.76,26400.0,15.8456,15.8838,15.8303,15.8762,26400.0
2008-07-11 13:10:00,20.75,20.82,20.69,20.82,28100.0,15.8685,15.922,15.8226,15.922,28100.0
2008-07-11 13:20:00,20.82,20.88,20.78,20.84,37900.0,15.922,15.9679,15.8915,15.9373,37900.0
2008-07-11 13:30:00,20.83,20.9,20.82,20.86,22300.0,15.9297,15.9832,15.922,15.9526,22300.0
2008-07-11 13:40:00,20.87,20.92,20.8,20.83,28700.0,15.9603,15.9985,15.9067,15.9297,28700.0
2008-07-11 13:50:00,20.83,20.87,20.78,20.81,35900.0,15.9297,15.9603,15.8915,15.9144,35900.0
2008-07-11 14:00:00,20.82,20.85,20.75,20.75,62300.0,15.922,15.945,15.8685,15.8685,62300.0
2008-07-11 14:10:00,20.76,20.82,20.73,20.74,62100.0,15.8762,15.922,15.8532,15.8609,62100.0
2008-07-11 14:20:00,20.76,20.77,20.62,20.65,91200.0,15.8762,15.8838,15.7691,15.792,91200.0
2008-07-11 14:30:00,20.66,20.72,20.64,20.66,42800.0,15.7997,15.8456,15.7844,15.7997,42800.0
2008-07-11 14:40:00,20.66,20.8,20.65,20.8,120600.0,15.7997,15.9067,15.792,15.9067,120600.0
2008-07-11 14:50:00,20.81,20.94,20.73,20.94,95100.0,15.9144,16.0138,15.8532,16.0138,95100.0
2008-07-11 15:00:00,20.95,21.16,20.87,20.98,187300.0,16.0215,16.1821,15.9603,16.0444,187300.0
2008-07-11 15:10:00,20.99,21.0,20.77,20.83,61600.0,16.052,16.0597,15.8838,15.9297,61600.0
2008-07-11 15:20:00,20.82,20.9,20.77,20.85,50800.0,15.922,15.9832,15.8838,15.945,50800.0
2008-07-11 15:30:00,20.86,20.87,20.7,20.74,66600.0,15.9526,15.9603,15.8303,15.8609,66600.0
2008-07-11 15:40:00,20.74,20.82,20.66,20.78,101800.0,15.8609,15.922,15.7997,15.8915,101800.0
2008-07-11 15:50:00,20.79,20.86,20.74,20.79,115700.0,15.8991,15.9526,15.8609,15.8991,115700.0
2008-07-14 09:30:00,21.01,21.02,20.77,20.9,15100.0,16.0673,16.075,15.8838,15.9832,15100.0
2008-07-14 09:40:00,20.87,21.01,20.84,20.9,25400.0,15.9603,16.0673,15.9373,15.9832,25400.0
2008-07-14 09:50:00,20.89,20.92,20.81,20.86,25300.0,15.9756,15.9985,15.9144,15.9526,25300.0
2008-07-14 10:00:00,20.84,20.92,20.77,20.88,45300.0,15.9373,15.9985,15.8838,15.9679,45300.0
2008-07-14 10:10:00,20.87,20.98,20.83,20.93,38500.0,15.9603,16.0444,15.9297,16.0062,38500.0
2008-07-14 10:20:00,20.93,20.96,20.7,20.74,24600.0,16.0062,16.0291,15.8303,15.8609,24600.0
2008-07-14 10:30:00,20.75,20.9,20.75,20.87,46800.0,15.8685,15.9832,15.8685,15.9603,46800.0
2008-07-14 10:40:00,20.87,20.9,20.83,20.88,49000.0,15.9603,15.9832,15.9297,15.9679,49000.0
2008-07-14 10:50:00,20.89,20.93,20.85,20.91,60200.0,15.9756,16.0062,15.945,15.9909,60200.0
2008-07-14 11:00:00,20.9,20.91,20.65,20.72,133900.0,15.9832,15.9909,15.792,15.8456,133900.0
2008-07-14 11:10:00,20.71,20.8,20.69,20.79,47300.0,15.8379,15.9067,15.8226,15.8991,47300.0
2008-07-14 11:20:00,20.79,20.8,20.67,20.77,30500.0,15.8991,15.9067,15.8073,15.8838,30500.0
2008-07-14 11:30:00,20.78,20.8,20.65,20.7,98600.0,15.8915,15.9067,15.792,15.8303,98600.0
2008-07-14 11:40:00,20.7,20.82,20.69,20.69,86100.0,15.8303,15.922,15.8226,15.8226,86100.0
2008-07-14 11:50:00,20.69,20.7,20.38,20.49,143800.0,15.8226,15.8303,15.5856,15.6697,143800.0
2008-07-14 12:00:00,20.5,20.5,20.39,20.41,103700.0,15.6773,15.6773,15.5932,15.6085,103700.0
2008-07-14 12:10:00,20.42,20.46,20.41,20.45,65100.0,15.6161,15.6467,15.6085,15.6391,65100.0
2008-07-14 12:20:00,20.45,20.5,20.44,20.5,55500.0,15.6391,15.6773,15.6314,15.6773,55500.0
2008-07-14 12:30:00,20.5,20.53,20.47,20.51,99800.0,15.6773,15.7003,15.6544,15.685,99800.0
2008-07-14 12:40:00,20.52,20.55,20.5,20.54,21300.0,15.6926,15.7156,15.6773,15.7079,21300.0
2008-07-14 12:50:00,20.55,20.6,20.53,20.54,108700.0,15.7156,15.7538,15.7003,15.7079,108700.0
2008-07-14 13:00:00,20.54,20.55,20.44,20.45,40800.0,15.7079,15.7156,15.6314,15.6391,40800.0
2008-07-14 13:10:00,20.45,20.45,20.36,20.39,60500.0,15.6391,15.6391,15.5703,15.5932,60500.0
2008-07-14 13:20:00,20.39,20.4,20.34,20.38,40100.0,15.5932,15.6008,15.555,15.5856,40100.0
2008-07-14 13:30:00,20.38,20.4,20.34,20.4,89900.0,15.5856,15.6008,15.555,15.6008,89900.0
2008-07-14 13:40:00,20.4,20.49,20.4,20.48,78600.0,15.6008,15.6697,15.6008,15.662,78600.0
2008-07-14 13:50:00,20.48,20.5,20.43,20.47,87900.0,15.662,15.6773,15.6238,15.6544,87900.0
2008-07-14 14:00:00,20.48,20.48,20.45,20.46,55900.0,15.662,15.662,15.6391,15.6467,55900.0
2008-07-14 14:10:00,20.46,20.48,20.43,20.44,43500.0,15.6467,15.662,15.6238,15.6314,43500.0
2008-07-14 14:20:00,20.45,20.45,20.38,20.45,87800.0,15.6391,15.6391,15.5856,15.6391,87800.0
2008-07-14 14:30:00,20.45,20.5,20.44,20.5,46900.0,15.6391,15.6773,15.6314,15.6773,46900.0
2008-07-14 14:40:00,20.5,20.5,20.35,20.38,72600.0,15.6773,15.6773,15.5626,15.5856,72600.0
2008-07-14 14:50:00,20.38,20.4,20.34,20.38,79900.0,15.5856,15.6008,15.555,15.5856,79900.0
2008-07-14 15:00:00,20.38,20.39,20.3,20.32,54900.0,15.5856,15.5932,15.5244,15.5397,54900.0
2008-07-14 15:10:00,20.31,20.34,20.31,20.34,57000.0,15.532,15.555,15.532,15.555,57000.0
2008-07-14 15:20:00,20.34,20.5,20.33,20.45,93700.0,15.555,15.6773,15.5473,15.6391,93700.0
2008-07-14 15:30:00,20.45,20.56,20.45,20.52,106300.0,15.6391,15.7232,15.6391,15.6926,106300.0
2008-07-14 15:40:00,20.53,20.54,20.45,20.54,103700.0,15.7003,15.7079,15.6391,15.7079,103700.0
2008-07-14 15:50:00,20.55,20.55,20.34,20.39,141800.0,15.7156,15.7156,15.555,15.5932,141800.0
2008-07-15 09:30:00,20.17,20.21,19.84,19.85,50700.0,15.425,15.4555,15.1726,15.1802,50700.0
2008-07-15 09:40:00,19.87,19.96,19.6,19.63,104500.0,15.1955,15.2644,14.989,15.012,104500.0
2008-07-15 09:50:00,19.64,19.64,18.8,19.19,485100.0,15.0196,15.0196,14.3773,14.6755,485100.0
2008-07-15 10:00:00,19.22,19.24,18.87,19.09,159500.0,14.6984,14.7137,14.4308,14.599,159500.0
2008-07-15 10:10:00,19.09,19.45,19.08,19.45,93800.0,14.599,14.8743,14.5914,14.8743,93800.0
2008-07-15 10:20:00,19.45,19.61,19.44,19.52,57500.0,14.8743,14.9967,14.8667,14.9279,57500.0
2008-07-15 10:30:00,19.5,19.72,19.49,19.72,103700.0,14.9126,15.0808,14.9049,15.0808,103700.0
2008-07-15 10:40:00,19.72,19.85,19.72,19.81,154100.0,15.0808,15.1802,15.0808,15.1496,154100.0
2008-07-15 10:50:00,19.81,19.87,19.72,19.74,82500.0,15.1496,15.1955,15.0808,15.0961,82500.0
2008-07-15 11:00:00,19.74,19.93,19.73,19.82,211800.0,15.0961,15.2414,15.0885,15.1573,211800.0
2008-07-15 11:10:00,19.82,19.97,19.81,19.97,49800.0,15.1573,15.272,15.1496,15.272,49800.0
2008-07-15 11:20:00,19.98,20.05,19.94,19.96,61800.0,15.2797,15.3332,15.2491,15.2644,61800.0
2008-07-15 11:30:00,19.96,20.0,19.94,19.96,62100.0,15.2644,15.2949,15.2491,15.2644,62100.0
2008-07-15 11:40:00,19.95,20.07,19.94,20.07,75800.0,15.2567,15.3485,15.2491,15.3485,75800.0
2008-07-15 11:50:00,20.06,20.69,20.04,20.6,165700.0,15.3408,15.8226,15.3255,15.7538,165700.0
2008-07-15 12:00:00,20.62,20.63,20.26,20.28,67600.0,15.7691,15.7767,15.4938,15.5091,67600.0
2008-07-15 12:10:00,20.28,20.28,20.16,20.18,50300.0,15.5091,15.5091,15.4173,15.4326,50300.0
2008-07-15 12:20:00,20.18,20.27,20.13,20.14,43600.0,15.4326,15.5014,15.3944,15.402,43600.0
2008-07-15 12:30:00,20.14,20.21,20.09,20.14,62800.0,15.402,15.4555,15.3638,15.402,62800.0
2008-07-15 12:40:00,20.15,20.18,20.08,20.09,23100.0,15.4097,15.4326,15.3561,15.3638,23100.0
2008-07-15 12:50:00,20.06,20.13,20.04,20.13,48600.0,15.3408,15.3944,15.3255,15.3944,48600.0
2008-07-15 13:00:00,20.14,20.25,20.12,20.14,39900.0,15.402,15.4861,15.3867,15.402,39900.0
2008-07-15 13:10:00,20.14,20.21,19.99,20.02,56400.0,15.402,15.4555,15.2873,15.3102,56400.0
2008-07-15 13:20:00,20.01,20.03,19.91,19.94,28800.0,15.3026,15.3179,15.2261,15.2491,28800.0
2008-07-15 13:30:00,19.95,20.05,19.93,19.99,24400.0,15.2567,15.3332,15.2414,15.2873,24400.0
2008-07-15 13:40:00,19.99,20.16,19.99,20.15,17200.0,15.2873,15.4173,15.2873,15.4097,17200.0
2008-07-15 13:50:00,20.15,20.17,20.08,20.12,30200.0,15.4097,15.425,15.3561,15.3867,30200.0
2008-07-15 14:00:00,20.12,20.14,19.96,19.98,42000.0,15.3867,15.402,15.2644,15.2797,42000.0
2008-07-15 14:10:00,19.98,20.07,19.97,20.05,56300.0,15.2797,15.3485,15.272,15.3332,56300.0
2008-07-15 14:20:00,20.04,20.04,19.9,19.95,43300.0,15.3255,15.3255,15.2185,15.2567,43300.0
2008-07-15 14:30:00,19.95,20.04,19.94,19.95,42200.0,15.2567,15.3255,15.2491,15.2567,42200.0
2008-07-15 14:40:00,19.94,19.97,19.89,19.95,46700.0,15.2491,15.272,15.2108,15.2567,46700.0
2008-07-15 14:50:00,19.96,19.96,19.87,19.89,81100.0,15.2644,15.2644,15.1955,15.2108,81100.0
2008-07-15 15:00:00,19.89,19.98,19.88,19.92,151900.0,15.2108,15.2797,15.2032,15.2338,151900.0
2008-07-15 15:10:00,19.92,19.92,19.82,19.92,74500.0,15.2338,15.2338,15.1573,15.2338,74500.0
2008-07-15 15:20:00,19.91,19.93,19.81,19.82,87600.0,15.2261,15.2414,15.1496,15.1573,87600.0
2008-07-15 15:30:00,19.81,19.86,19.75,19.82,129800.0,15.1496,15.1879,15.1038,15.1573,129800.0
2008-07-15 15:40:00,19.82,19.86,19.74,19.77,168600.0,15.1573,15.1879,15.0961,15.1191,168600.0
2008-07-15 15:50:00,19.77,19.83,19.74,19.75,332100.0,15.1191,15.1649,15.0961,15.1038,332100.0
2008-07-16 09:30:00,19.76,19.87,19.55,19.66,46000.0,15.1114,15.1955,14.9508,15.0349,46000.0
2008-07-16 09:40:00,19.66,19.66,19.58,19.62,62100.0,15.0349,15.0349,14.9738,15.0043,62100.0
2008-07-16 09:50:00,19.63,19.63,19.53,19.57,181400.0,15.012,15.012,14.9355,14.9661,181400.0
2008-07-16 10:00:00,19.56,19.63,19.44,19.44,149200.0,14.9585,15.012,14.8667,14.8667,149200.0
2008-07-16 10:10:00,19.44,19.44,19.24,19.28,201900.0,14.8667,14.8667,14.7137,14.7443,201900.0
2008-07-16 10:20:00,19.27,19.3,19.22,19.3,63500.0,14.7367,14.7596,14.6984,14.7596,63500.0
2008-07-16 10:30:00,19.3,19.56,19.26,19.55,188700.0,14.7596,14.9585,14.729,14.9508,188700.0
2008-07-16 10:40:00,19.56,19.61,19.54,19.55,164300.0,14.9585,14.9967,14.9432,14.9508,164300.0
2008-07-16 10:50:00,19.55,19.69,19.55,19.68,69000.0,14.9508,15.0579,14.9508,15.0502,69000.0
2008-07-16 11:00:00,19.68,19.9,19.67,19.84,102000.0,15.0502,15.2185,15.0426,15.1726,102000.0
2008-07-16 11:10:00,19.85,19.85,19.75,19.79,122000.0,15.1802,15.1802,15.1038,15.1344,122000.0
2008-07-16 11:20:00,19.78,19.79,19.74,19.74,90300.0,15.1267,15.1344,15.0961,15.0961,90300.0
2008-07-16 11:30:00,19.75,19.8,19.73,19.74,81700.0,15.1038,15.142,15.0885,15.0961,81700.0
2008-07-16 11:40:00,19.75,19.77,19.73,19.76,48600.0,15.1038,15.1191,15.0885,15.1114,48600.0
2008-07-16 11:50:00,19.75,19.78,19.73,19.73,54300.0,15.1038,15.1267,15.0885,15.0885,54300.0
2008-07-16 12:00:00,19.73,19.77,19.72,19.74,37800.0,15.0885,15.1191,15.0808,15.0961,37800.0
2008-07-16 12:10:00,19.74,19.81,19.72,19.78,70000.0,15.0961,15.1496,15.0808,15.1267,70000.0
2008-07-16 12:20:00,19.77,19.83,19.72,19.79,84900.0,15.1191,15.1649,15.0808,15.1344,84900.0
2008-07-16 12:30:00,19.79,19.8,19.74,19.75,39400.0,15.1344,15.142,15.0961,15.1038,39400.0
2008-07-16 12:40:00,19.75,19.81,19.74,19.8,49700.0,15.1038,15.1496,15.0961,15.142,49700.0
2008-07-16 12:50:00,19.79,19.84,19.79,19.82,49100.0,15.1344,15.1726,15.1344,15.1573,49100.0
2008-07-16 13:00:00,19.82,19.89,19.81,19.86,64800.0,15.1573,15.2108,15.1496,15.1879,64800.0
2008-07-16 13:10:00,19.86,19.88,19.82,19.84,45100.0,15.1879,15.2032,15.1573,15.1726,45100.0
2008-07-16 13:20:00,19.84,19.93,19.83,19.86,87300.0,15.1726,15.2414,15.1649,15.1879,87300.0
2008-07-16 13:30:00,19.87,19.91,19.85,19.86,65700.0,15.1955,15.2261,15.1802,15.1879,65700.0
2008-07-16 13:40:00,19.86,19.87,19.83,19.84,43900.0,15.1879,15.1955,15.1649,15.1726,43900.0
2008-07-16 13:50:00,19.85,19.87,19.84,19.84,38300.0,15.1802,15.1955,15.1726,15.1726,38300.0
2008-07-16 14:00:00,19.85,19.88,19.76,19.82,78900.0,15.1802,15.2032,15.1114,15.1573,78900.0
2008-07-16 14:10:00,19.82,19.97,19.81,19.93,58900.0,15.1573,15.272,15.1496,15.2414,58900.0
2008-07-16 14:20:00,19.93,19.97,19.92,19.95,53100.0,15.2414,15.272,15.2338,15.2567,53100.0
2008-07-16 14:30:00,19.94,19.96,19.91,19.92,101100.0,15.2491,15.2644,15.2261,15.2338,101100.0
2008-07-16 14:40:00,19.92,19.96,19.89,19.95,92000.0,15.2338,15.2644,15.2108,15.2567,92000.0
2008-07-16 14:50:00,19.95,19.97,19.92,19.95,109300.0,15.2567,15.272,15.2338,15.2567,109300.0
2008-07-16 15:00:00,19.95,19.97,19.93,19.96,97900.0,15.2567,15.272,15.2414,15.2644,97900.0
2008-07-16 15:10:00,19.96,19.97,19.93,19.95,120400.0,15.2644,15.272,15.2414,15.2567,120400.0
2008-07-16 15:20:00,19.96,20.06,19.96,20.04,110500.0,15.2644,15.3408,15.2644,15.3255,110500.0
2008-07-16 15:30:00,20.04,20.04,19.97,20.0,71000.0,15.3255,15.3255,15.272,15.2949,71000.0
2008-07-16 15:40:00,20.0,20.01,19.98,19.99,72400.0,15.2949,15.3026,15.2797,15.2873,72400.0
2008-07-16 15:50:00,19.99,20.0,19.99,19.99,133300.0,15.2873,15.2949,15.2873,15.2873,133300.0
2008-07-17 09:30:00,19.9,20.17,19.86,20.13,123200.0,15.2185,15.425,15.1879,15.3944,123200.0
2008-07-17 09:40:00,20.14,20.49,20.14,20.44,70000.0,15.402,15.6697,15.402,15.6314,70000.0
2008-07-17 09:50:00,20.45,20.47,20.25,20.31,60700.0,15.6391,15.6544,15.4861,15.532,60700.0
2008-07-17 10:00:00,20.3,20.35,20.18,20.24,94300.0,15.5244,15.5626,15.4326,15.4785,94300.0
2008-07-17 10:10:00,20.24,20.26,20.2,20.26,48200.0,15.4785,15.4938,15.4479,15.4938,48200.0
2008-07-17 10:20:00,20.26,20.36,20.25,20.35,74300.0,15.4938,15.5703,15.4861,15.5626,74300.0
2008-07-17 10:30:00,20.34,20.4,20.33,20.39,47400.0,15.555,15.6008,15.5473,15.5932,47400.0
2008-07-17 10:40:00,20.4,20.45,20.37,20.44,78900.0,15.6008,15.6391,15.5779,15.6314,78900.0
2008-07-17 10:50:00,20.45,20.45,20.43,20.44,39400.0,15.6391,15.6391,15.6238,15.6314,39400.0
2008-07-17 11:00:00,20.44,20.45,20.35,20.42,142500.0,15.6314,15.6391,15.5626,15.6161,142500.0
2008-07-17 11:10:00,20.42,20.47,20.38,20.38,76600.0,15.6161,15.6544,15.5856,15.5856,76600.0
2008-07-17 11:20:00,20.39,20.39,20.29,20.3,93300.0,15.5932,15.5932,15.5167,15.5244,93300.0
2008-07-17 11:30:00,20.3,20.35,20.25,20.35,46400.0,15.5244,15.5626,15.4861,15.5626,46400.0
2008-07-17 11:40:00,20.34,20.45,20.29,20.29,40900.0,15.555,15.6391,15.5167,15.5167,40900.0
2008-07-17 11:50:00,20.29,20.33,20.25,20.32,36700.0,15.5167,15.5473,15.4861,15.5397,36700.0
2008-07-17 12:00:00,20.32,20.34,20.28,20.28,27900.0,15.5397,15.555,15.5091,15.5091,27900.0
2008-07-17 12:10:00,20.27,20.28,20.23,20.25,41500.0,15.5014,15.5091,15.4708,15.4861,41500.0
2008-07-17 12:20:00,20.26,20.3,20.21,20.23,39400.0,15.4938,15.5244,15.4555,15.4708,39400.0
2008-07-17 12:30:00,20.22,20.24,20.19,20.2,26100.0,15.4632,15.4785,15.4402,15.4479,26100.0
2008-07-17 12:40:00,20.2,20.35,20.2,20.35,31600.0,15.4479,15.5626,15.4479,15.5626,31600.0
2008-07-17 12:50:00,20.35,20.36,20.27,20.27,36000.0,15.5626,15.5703,15.5014,15.5014,36000.0
2008-07-17 13:00:00,20.26,20.31,20.24,20.31,23400.0,15.4938,15.532,15.4785,15.532,23400.0
2008-07-17 13:10:00,20.31,20.45,20.29,20.45,60700.0,15.532,15.6391,15.5167,15.6391,60700.0
2008-07-17 13:20:00,20.44,20.44,20.34,20.37,74500.0,15.6314,15.6314,15.555,15.5779,74500.0
2008-07-17 13:30:00,20.37,20.6,20.37,20.57,156600.0,15.5779,15.7538,15.5779,15.7309,156600.0
2008-07-17 13:40:00,20.58,20.93,20.58,20.89,177200.0,15.7385,16.0062,15.7385,15.9756,177200.0
2008-07-17 13:50:00,20.89,20.91,20.69,20.69,119600.0,15.9756,15.9909,15.8226,15.8226,119600.0
2008-07-17 14:00:00,20.69,20.7,20.61,20.64,81000.0,15.8226,15.8303,15.7614,15.7844,81000.0
2008-07-17 14:10:00,20.63,20.7,20.61,20.7,62200.0,15.7767,15.8303,15.7614,15.8303,62200.0
2008-07-17 14:20:00,20.71,20.77,20.7,20.76,36500.0,15.8379,15.8838,15.8303,15.8762,36500.0
2008-07-17 14:30:00,20.76,20.76,20.68,20.69,39400.0,15.8762,15.8762,15.815,15.8226,39400.0
2008-07-17 14:40:00,20.69,20.73,20.67,20.68,58300.0,15.8226,15.8532,15.8073,15.815,58300.0
2008-07-17 14:50:00,20.68,20.72,20.66,20.68,51000.0,15.815,15.8456,15.7997,15.815,51000.0
2008-07-17 15:00:00,20.69,20.77,20.69,20.73,100300.0,15.8226,15.8838,15.8226,15.8532,100300.0
2008-07-17 15:10:00,20.73,20.73,20.59,20.67,166700.0,15.8532,15.8532,15.7461,15.8073,166700.0
2008-07-17 15:20:00,20.68,20.7,20.59,20.6,53800.0,15.815,15.8303,15.7461,15.7538,53800.0
2008-07-17 15:30:00,20.6,20.61,20.47,20.49,99100.0,15.7538,15.7614,15.6544,15.6697,99100.0
2008-07-17 15:40:00,20.49,20.62,20.48,20.6,94000.0,15.6697,15.7691,15.662,15.7538,94000.0
2008-07-17 15:50:00,20.6,20.6,20.55,20.57,142200.0,15.7538,15.7538,15.7156,15.7309,142200.0
2008-07-18 09:30:00,20.58,20.58,19.7,20.28,209600.0,15.7385,15.7385,15.0655,15.5091,209600.0
2008-07-18 09:40:00,20.31,20.39,20.27,20.39,24800.0,15.532,15.5932,15.5014,15.5932,24800.0
2008-07-18 09:50:00,20.39,20.47,20.28,20.45,55100.0,15.5932,15.6544,15.5091,15.6391,55100.0
2008-07-18 10:00:00,20.44,20.46,20.31,20.35,40000.0,15.6314,15.6467,15.532,15.5626,40000.0
2008-07-18 10:10:00,20.35,20.36,20.32,20.33,31600.0,15.5626,15.5703,15.5397,15.5473,31600.0
2008-07-18 10:20:00,20.34,20.38,20.32,20.38,34900.0,15.555,15.5856,15.5397,15.5856,34900.0
2008-07-18 10:30:00,20.38,20.38,20.26,20.26,68500.0,15.5856,15.5856,15.4938,15.4938,68500.0
2008-07-18 10:40:00,20.24,20.31,20.23,20.3,50800.0,15.4785,15.532,15.4708,15.5244,50800.0
2008-07-18 10:50:00,20.31,20.38,20.28,20.36,61700.0,15.532,15.5856,15.5091,15.5703,61700.0
2008-07-18 11:00:00,20.36,20.38,20.35,20.38,63800.0,15.5703,15.5856,15.5626,15.5856,63800.0
2008-07-18 11:10:00,20.38,20.45,20.37,20.44,75400.0,15.5856,15.6391,15.5779,15.6314,75400.0
2008-07-18 11:20:00,20.42,20.49,20.4,20.47,31700.0,15.6161,15.6697,15.6008,15.6544,31700.0
2008-07-18 11:30:00,20.47,20.49,20.43,20.47,28900.0,15.6544,15.6697,15.6238,15.6544,28900.0
2008-07-18 11:40:00,20.47,20.51,20.46,20.5,24700.0,15.6544,15.685,15.6467,15.6773,24700.0
2008-07-18 11:50:00,20.51,20.59,20.5,20.59,61400.0,15.685,15.7461,15.6773,15.7461,61400.0
2008-07-18 12:00:00,20.59,20.61,20.58,20.6,41900.0,15.7461,15.7614,15.7385,15.7538,41900.0
2008-07-18 12:10:00,20.61,20.61,20.56,20.57,49900.0,15.7614,15.7614,15.7232,15.7309,49900.0
2008-07-18 12:20:00,20.56,20.57,20.54,20.54,50200.0,15.7232,15.7309,15.7079,15.7079,50200.0
2008-07-18 12:30:00,20.54,20.58,20.5,20.58,45600.0,15.7079,15.7385,15.6773,15.7385,45600.0
2008-07-18 12:40:00,20.58,20.58,20.55,20.57,11700.0,15.7385,15.7385,15.7156,15.7309,11700.0
2008-07-18 12:50:00,20.56,20.57,20.49,20.49,22600.0,15.7232,15.7309,15.6697,15.6697,22600.0
2008-07-18 13:00:00,20.49,20.51,20.45,20.46,43400.0,15.6697,15.685,15.6391,15.6467,43400.0
2008-07-18 13:10:00,20.47,20.56,20.45,20.53,25900.0,15.6544,15.7232,15.6391,15.7003,25900.0
2008-07-18 13:20:00,20.53,20.57,20.5,20.55,30200.0,15.7003,15.7309,15.6773,15.7156,30200.0
2008-07-18 13:30:00,20.54,20.6,20.5,20.54,26400.0,15.7079,15.7538,15.6773,15.7079,26400.0
2008-07-18 13:40:00,20.54,20.61,20.54,20.6,33600.0,15.7079,15.7614,15.7079,15.7538,33600.0
2008-07-18 13:50:00,20.61,20.72,20.59,20.69,123700.0,15.7614,15.8456,15.7461,15.8226,123700.0
2008-07-18 14:00:00,20.69,20.7,20.67,20.68,57900.0,15.8226,15.8303,15.8073,15.815,57900.0
2008-07-18 14:10:00,20.67,20.73,20.66,20.72,40500.0,15.8073,15.8532,15.7997,15.8456,40500.0
2008-07-18 14:20:00,20.73,20.75,20.72,20.74,28000.0,15.8532,15.8685,15.8456,15.8609,28000.0
2008-07-18 14:30:00,20.75,20.77,20.73,20.76,65000.0,15.8685,15.8838,15.8532,15.8762,65000.0
2008-07-18 14:40:00,20.76,20.77,20.75,20.75,33500.0,15.8762,15.8838,15.8685,15.8685,33500.0
2008-07-18 14:50:00,20.75,20.76,20.65,20.69,44100.0,15.8685,15.8762,15.792,15.8226,44100.0
2008-07-18 15:00:00,20.7,20.7,20.69,20.69,24500.0,15.8303,15.8303,15.8226,15.8226,24500.0
2008-07-18 15:10:00,20.69,20.73,20.67,20.69,59200.0,15.8226,15.8532,15.8073,15.8226,59200.0
2008-07-18 15:20:00,20.69,20.73,20.69,20.7,40700.0,15.8226,15.8532,15.8226,15.8303,40700.0
2008-07-18 15:30:00,20.7,20.79,20.7,20.78,50500.0,15.8303,15.8991,15.8303,15.8915,50500.0
2008-07-18 15:40:00,20.77,20.79,20.74,20.78,53400.0,15.8838,15.8991,15.8609,15.8915,53400.0
2008-07-18 15:50:00,20.79,20.84,20.76,20.82,125000.0,15.8991,15.9373,15.8762,15.922,125000.0
2008-07-21 09:30:00,20.32,20.32,18.43,19.93,201500.0,15.5397,15.5397,14.0943,15.2414,201500.0
2008-07-21 09:40:00,19.92,20.04,19.92,20.0,146800.0,15.2338,15.3255,15.2338,15.2949,146800.0
2008-07-21 09:50:00,20.0,20.35,20.0,20.35,165800.0,15.2949,15.5626,15.2949,15.5626,165800.0
2008-07-21 10:00:00,20.35,20.53,20.12,20.23,147600.0,15.5626,15.7003,15.3867,15.4708,147600.0
2008-07-21 10:10:00,20.22,20.31,20.17,20.24,86600.0,15.4632,15.532,15.425,15.4785,86600.0
2008-07-21 10:20:00,20.24,20.28,20.01,20.07,105000.0,15.4785,15.5091,15.3026,15.3485,105000.0
2008-07-21 10:30:00,20.07,20.25,20.07,20.25,180300.0,15.3485,15.4861,15.3485,15.4861,180300.0
2008-07-21 10:40:00,20.25,20.28,20.24,20.27,53800.0,15.4861,15.5091,15.4785,15.5014,53800.0
2008-07-21 10:50:00,20.27,20.27,20.21,20.23,68400.0,15.5014,15.5014,15.4555,15.4708,68400.0
2008-07-21 11:00:00,20.23,20.24,20.2,20.24,49100.0,15.4708,15.4785,15.4479,15.4785,49100.0
2008-07-21 11:10:00,20.24,20.29,20.23,20.26,62800.0,15.4785,15.5167,15.4708,15.4938,62800.0
2008-07-21 11:20:00,20.26,20.28,20.24,20.27,50300.0,15.4938,15.5091,15.4785,15.5014,50300.0
2008-07-21 11:30:00,20.28,20.28,20.2,20.25,107200.0,15.5091,15.5091,15.4479,15.4861,107200.0
2008-07-21 11:40:00,20.25,20.26,20.13,20.13,39900.0,15.4861,15.4938,15.3944,15.3944,39900.0
2008-07-21 11:50:00,20.13,20.13,19.95,20.0,77900.0,15.3944,15.3944,15.2567,15.2949,77900.0
2008-07-21 12:00:00,20.0,20.03,19.98,19.98,47500.0,15.2949,15.3179,15.2797,15.2797,47500.0
2008-07-21 12:10:00,19.99,19.99,19.9,19.91,35900.0,15.2873,15.2873,15.2185,15.2261,35900.0
2008-07-21 12:20:00,19.91,20.0,19.9,19.99,42200.0,15.2261,15.2949,15.2185,15.2873,42200.0
2008-07-21 12:30:00,19.99,20.02,19.92,19.92,44600.0,15.2873,15.3102,15.2338,15.2338,44600.0
2008-07-21 12:40:00,19.91,19.92,19.84,19.85,67200.0,15.2261,15.2338,15.1726,15.1802,67200.0
2008-07-21 12:50:00,19.85,19.86,19.75,19.76,52800.0,15.1802,15.1879,15.1038,15.1114,52800.0
2008-07-21 13:00:00,19.75,19.76,19.71,19.73,42400.0,15.1038,15.1114,15.0732,15.0885,42400.0
2008-07-21 13:10:00,19.73,19.75,19.71,19.74,53100.0,15.0885,15.1038,15.0732,15.0961,53100.0
2008-07-21 13:20:00,19.74,19.75,19.68,19.74,58100.0,15.0961,15.1038,15.0502,15.0961,58100.0
2008-07-21 13:30:00,19.75,19.75,19.7,19.71,54500.0,15.1038,15.1038,15.0655,15.0732,54500.0
2008-07-21 13:40:00,19.71,19.73,19.61,19.64,83400.0,15.0732,15.0885,14.9967,15.0196,83400.0
2008-07-21 13:50:00,19.64,19.66,19.59,19.59,58600.0,15.0196,15.0349,14.9814,14.9814,58600.0
2008-07-21 14:00:00,19.6,19.66,19.55,19.64,78000.0,14.989,15.0349,14.9508,15.0196,78000.0
2008-07-21 14:10:00,19.64,19.7,19.64,19.67,59100.0,15.0196,15.0655,15.0196,15.0426,59100.0
2008-07-21 14:20:00,19.68,19.73,19.63,19.66,60800.0,15.0502,15.0885,15.012,15.0349,60800.0
2008-07-21 14:30:00,19.66,19.66,19.59,19.6,53100.0,15.0349,15.0349,14.9814,14.989,53100.0
2008-07-21 14:40:00,19.61,19.68,19.59,19.67,69500.0,14.9967,15.0502,14.9814,15.0426,69500.0
2008-07-21 14:50:00,19.67,19.78,19.66,19.77,71400.0,15.0426,15.1267,15.0349,15.1191,71400.0
2008-07-21 15:00:00,19.77,19.77,19.71,19.73,85600.0,15.1191,15.1191,15.0732,15.0885,85600.0
2008-07-21 15:10:00,19.73,19.73,19.68,19.7,103200.0,15.0885,15.0885,15.0502,15.0655,103200.0
2008-07-21 15:20:00,19.71,19.74,19.7,19.72,83900.0,15.0732,15.0961,15.0655,15.0808,83900.0
2008-07-21 15:30:00,19.72,19.76,19.71,19.75,80900.0,15.0808,15.1114,15.0732,15.1038,80900.0
2008-07-21 15:40:00,19.76,19.81,19.73,19.77,113100.0,15.1114,15.1496,15.0885,15.1191,113100.0
2008-07-21 15:50:00,19.78,19.83,19.75,19.81,180000.0,15.1267,15.1649,15.1038,15.1496,180000.0
2008-07-22 09:30:00,20.49,20.49,19.64,19.78,46900.0,15.6697,15.6697,15.0196,15.1267,46900.0
2008-07-22 09:40:00,19.79,19.92,19.77,19.81,58200.0,15.1344,15.2338,15.1191,15.1496,58200.0
2008-07-22 09:50:00,19.8,20.06,19.8,19.98,55200.0,15.142,15.3408,15.142,15.2797,55200.0
2008-07-22 10:00:00,19.98,20.21,19.98,20.13,74900.0,15.2797,15.4555,15.2797,15.3944,74900.0
2008-07-22 10:10:00,20.12,20.15,20.04,20.08,99200.0,15.3867,15.4097,15.3255,15.3561,99200.0
2008-07-22 10:20:00,20.08,20.08,20.01,20.02,66700.0,15.3561,15.3561,15.3026,15.3102,66700.0
2008-07-22 10:30:00,20.01,20.03,19.92,19.92,76400.0,15.3026,15.3179,15.2338,15.2338,76400.0
2008-07-22 10:40:00,19.92,20.0,19.91,20.0,38400.0,15.2338,15.2949,15.2261,15.2949,38400.0
2008-07-22 10:50:00,20.0,20.0,19.96,19.99,32200.0,15.2949,15.2949,15.2644,15.2873,32200.0
2008-07-22 11:00:00,19.98,20.11,19.98,20.07,61700.0,15.2797,15.3791,15.2797,15.3485,61700.0
2008-07-22 11:10:00,20.08,20.13,20.03,20.03,35900.0,15.3561,15.3944,15.3179,15.3179,35900.0
2008-07-22 11:20:00,20.03,20.15,20.03,20.12,23700.0,15.3179,15.4097,15.3179,15.3867,23700.0
2008-07-22 11:30:00,20.12,20.15,20.03,20.07,32900.0,15.3867,15.4097,15.3179,15.3485,32900.0
2008-07-22 11:40:00,20.07,20.15,20.06,20.14,28400.0,15.3485,15.4097,15.3408,15.402,28400.0
2008-07-22 11:50:00,20.14,20.15,20.03,20.05,21800.0,15.402,15.4097,15.3179,15.3332,21800.0
2008-07-22 12:00:00,20.05,20.14,20.04,20.14,23600.0,15.3332,15.402,15.3255,15.402,23600.0
2008-07-22 12:10:00,20.15,20.16,20.06,20.1,24700.0,15.4097,15.4173,15.3408,15.3714,24700.0
2008-07-22 12:20:00,20.11,20.16,20.08,20.09,20100.0,15.3791,15.4173,15.3561,15.3638,20100.0
2008-07-22 12:30:00,20.09,20.1,20.05,20.07,38100.0,15.3638,15.3714,15.3332,15.3485,38100.0
2008-07-22 12:40:00,20.07,20.08,20.04,20.06,36400.0,15.3485,15.3561,15.3255,15.3408,36400.0
2008-07-22 12:50:00,20.07,20.08,20.04,20.07,17200.0,15.3485,15.3561,15.3255,15.3485,17200.0
2008-07-22 13:00:00,20.07,20.08,19.99,20.05,31600.0,15.3485,15.3561,15.2873,15.3332,31600.0
2008-07-22 13:10:00,20.05,20.1,20.05,20.09,19200.0,15.3332,15.3714,15.3332,15.3638,19200.0
2008-07-22 13:20:00,20.1,20.17,20.1,20.16,21300.0,15.3714,15.425,15.3714,15.4173,21300.0
2008-07-22 13:30:00,20.16,20.19,20.1,20.19,36800.0,15.4173,15.4402,15.3714,15.4402,36800.0
2008-07-22 13:40:00,20.18,20.19,20.15,20.18,11900.0,15.4326,15.4402,15.4097,15.4326,11900.0
2008-07-22 13:50:00,20.18,20.22,20.1,20.11,54600.0,15.4326,15.4632,15.3714,15.3791,54600.0
2008-07-22 14:00:00,20.11,20.12,20.06,20.1,33900.0,15.3791,15.3867,15.3408,15.3714,33900.0
2008-07-22 14:10:00,20.1,20.1,20.01,20.02,35400.0,15.3714,15.3714,15.3026,15.3102,35400.0
2008-07-22 14:20:00,20.02,20.1,20.02,20.09,117500.0,15.3102,15.3714,15.3102,15.3638,117500.0
2008-07-22 14:30:00,20.08,20.09,20.03,20.04,36200.0,15.3561,15.3638,15.3179,15.3255,36200.0
2008-07-22 14:40:00,20.05,20.12,20.04,20.12,43400.0,15.3332,15.3867,15.3255,15.3867,43400.0
2008-07-22 14:50:00,20.11,20.11,20.08,20.09,23400.0,15.3791,15.3791,15.3561,15.3638,23400.0
2008-07-22 15:00:00,20.09,20.09,20.04,20.04,57400.0,15.3638,15.3638,15.3255,15.3255,57400.0
2008-07-22 15:10:00,20.04,20.13,20.04,20.12,39900.0,15.3255,15.3944,15.3255,15.3867,39900.0
2008-07-22 15:20:00,20.13,20.15,20.07,20.1,68900.0,15.3944,15.4097,15.3485,15.3714,68900.0
2008-07-22 15:30:00,20.1,20.23,20.06,20.22,70200.0,15.3714,15.4708,15.3408,15.4632,70200.0
2008-07-22 15:40:00,20.23,20.33,20.22,20.3,197100.0,15.4708,15.5473,15.4632,15.5244,197100.0
2008-07-22 15:50:00,20.3,20.43,20.3,20.4,164300.0,15.5244,15.6238,15.5244,15.6008,164300.0
2008-07-23 09:30:00,20.92,20.92,20.31,20.32,19100.0,15.9985,15.9985,15.532,15.5397,19100.0
2008-07-23 09:40:00,20.33,20.6,20.33,20.59,23500.0,15.5473,15.7538,15.5473,15.7461,23500.0
2008-07-23 09:50:00,20.57,20.63,20.47,20.62,37200.0,15.7309,15.7767,15.6544,15.7691,37200.0
2008-07-23 10:00:00,20.62,20.74,20.54,20.61,61000.0,15.7691,15.8609,15.7079,15.7614,61000.0
2008-07-23 10:10:00,20.63,20.83,20.62,20.82,25400.0,15.7767,15.9297,15.7691,15.922,25400.0
2008-07-23 10:20:00,20.81,21.03,20.81,21.02,79700.0,15.9144,16.0826,15.9144,16.075,79700.0
2008-07-23 10:30:00,21.02,21.2,20.96,21.11,94900.0,16.075,16.2126,16.0291,16.1438,94900.0
2008-07-23 10:40:00,21.11,21.11,20.98,20.99,43700.0,16.1438,16.1438,16.0444,16.052,43700.0
2008-07-23 10:50:00,21.01,21.02,20.89,20.89,27800.0,16.0673,16.075,15.9756,15.9756,27800.0
2008-07-23 11:00:00,20.9,20.97,20.82,20.9,76600.0,15.9832,16.0368,15.922,15.9832,76600.0
2008-07-23 11:10:00,20.9,20.99,20.85,20.92,47000.0,15.9832,16.052,15.945,15.9985,47000.0
2008-07-23 11:20:00,20.91,20.96,20.88,20.89,41800.0,15.9909,16.0291,15.9679,15.9756,41800.0
2008-07-23 11:30:00,20.87,20.87,20.83,20.85,22900.0,15.9603,15.9603,15.9297,15.945,22900.0
2008-07-23 11:40:00,20.85,20.9,20.83,20.83,24500.0,15.945,15.9832,15.9297,15.9297,24500.0
2008-07-23 11:50:00,20.82,20.82,20.68,20.69,26300.0,15.922,15.922,15.815,15.8226,26300.0
2008-07-23 12:00:00,20.69,20.76,20.69,20.71,42100.0,15.8226,15.8762,15.8226,15.8379,42100.0
2008-07-23 12:10:00,20.7,20.71,20.61,20.65,30900.0,15.8303,15.8379,15.7614,15.792,30900.0
2008-07-23 12:20:00,20.66,20.68,20.63,20.67,19200.0,15.7997,15.815,15.7767,15.8073,19200.0
2008-07-23 12:30:00,20.68,20.68,20.59,20.65,34700.0,15.815,15.815,15.7461,15.792,34700.0
2008-07-23 12:40:00,20.65,20.66,20.6,20.6,25800.0,15.792,15.7997,15.7538,15.7538,25800.0
2008-07-23 12:50:00,20.61,20.64,20.6,20.64,20200.0,15.7614,15.7844,15.7538,15.7844,20200.0
2008-07-23 13:00:00,20.64,20.65,20.55,20.55,21700.0,15.7844,15.792,15.7156,15.7156,21700.0
2008-07-23 13:10:00,20.56,20.58,20.54,20.58,29800.0,15.7232,15.7385,15.7079,15.7385,29800.0
2008-07-23 13:20:00,20.58,20.62,20.57,20.61,9900.0,15.7385,15.7691,15.7309,15.7614,9900.0
2008-07-23 13:30:00,20.61,20.61,20.53,20.56,31300.0,15.7614,15.7614,15.7003,15.7232,31300.0
2008-07-23 13:40:00,20.56,20.69,20.56,20.65,26100.0,15.7232,15.8226,15.7232,15.792,26100.0
2008-07-23 13:50:00,20.66,20.66,20.5,20.52,35400.0,15.7997,15.7997,15.6773,15.6926,35400.0
2008-07-23 14:00:00,20.52,20.6,20.51,20.58,51200.0,15.6926,15.7538,15.685,15.7385,51200.0
2008-07-23 14:10:00,20.58,20.58,20.5,20.51,43000.0,15.7385,15.7385,15.6773,15.685,43000.0
2008-07-23 14:20:00,20.51,20.61,20.5,20.61,46800.0,15.685,15.7614,15.6773,15.7614,46800.0
2008-07-23 14:30:00,20.62,20.64,20.52,20.55,59700.0,15.7691,15.7844,15.6926,15.7156,59700.0
2008-07-23 14:40:00,20.56,20.58,20.52,20.52,40600.0,15.7232,15.7385,15.6926,15.6926,40600.0
2008-07-23 14:50:00,20.53,20.55,20.52,20.52,36800.0,15.7003,15.7156,15.6926,15.6926,36800.0
2008-07-23 15:00:00,20.53,20.53,20.46,20.47,49200.0,15.7003,15.7003,15.6467,15.6544,49200.0
2008-07-23 15:10:00,20.47,20.5,20.44,20.46,61300.0,15.6544,15.6773,15.6314,15.6467,61300.0
2008-07-23 15:20:00,20.45,20.53,20.43,20.46,63400.0,15.6391,15.7003,15.6238,15.6467,63400.0
2008-07-23 15:30:00,20.46,20.48,20.43,20.44,75700.0,15.6467,15.662,15.6238,15.6314,75700.0
2008-07-23 15:40:00,20.44,20.48,20.43,20.47,55100.0,15.6314,15.662,15.6238,15.6544,55100.0
2008-07-23 15:50:00,20.47,20.52,20.46,20.49,121000.0,15.6544,15.6926,15.6467,15.6697,121000.0
2008-07-24 09:30:00,20.67,20.67,20.38,20.39,14100.0,15.8073,15.8073,15.5856,15.5932,14100.0
2008-07-24 09:40:00,20.39,20.5,20.28,20.39,60800.0,15.5932,15.6773,15.5091,15.5932,60800.0
2008-07-24 09:50:00,20.39,20.39,20.24,20.35,27600.0,15.5932,15.5932,15.4785,15.5626,27600.0
2008-07-24 10:00:00,20.34,20.34,20.15,20.15,31900.0,15.555,15.555,15.4097,15.4097,31900.0
2008-07-24 10:10:00,20.16,20.25,20.14,20.18,29400.0,15.4173,15.4861,15.402,15.4326,29400.0
2008-07-24 10:20:00,20.19,20.29,20.19,20.24,19100.0,15.4402,15.5167,15.4402,15.4785,19100.0
2008-07-24 10:30:00,20.26,20.31,20.25,20.28,12900.0,15.4938,15.532,15.4861,15.5091,12900.0
2008-07-24 10:40:00,20.28,20.29,20.18,20.23,19000.0,15.5091,15.5167,15.4326,15.4708,19000.0
2008-07-24 10:50:00,20.23,20.36,20.22,20.34,20400.0,15.4708,15.5703,15.4632,15.555,20400.0
2008-07-24 11:00:00,20.34,20.36,20.24,20.24,13500.0,15.555,15.5703,15.4785,15.4785,13500.0
2008-07-24 11:10:00,20.24,20.33,20.24,20.32,13400.0,15.4785,15.5473,15.4785,15.5397,13400.0
2008-07-24 11:20:00,20.32,20.35,20.26,20.27,10300.0,15.5397,15.5626,15.4938,15.5014,10300.0
2008-07-24 11:30:00,20.26,20.3,20.21,20.3,15500.0,15.4938,15.5244,15.4555,15.5244,15500.0
2008-07-24 11:40:00,20.32,20.32,20.26,20.27,26900.0,15.5397,15.5397,15.4938,15.5014,26900.0
2008-07-24 11:50:00,20.26,20.33,20.26,20.33,11500.0,15.4938,15.5473,15.4938,15.5473,11500.0
2008-07-24 12:00:00,20.34,20.35,20.3,20.3,11400.0,15.555,15.5626,15.5244,15.5244,11400.0
2008-07-24 12:10:00,20.3,20.3,20.27,20.27,14000.0,15.5244,15.5244,15.5014,15.5014,14000.0
2008-07-24 12:20:00,20.28,20.28,20.19,20.19,12700.0,15.5091,15.5091,15.4402,15.4402,12700.0
2008-07-24 12:30:00,20.19,20.19,20.1,20.11,16400.0,15.4402,15.4402,15.3714,15.3791,16400.0
2008-07-24 12:40:00,20.1,20.17,20.08,20.16,23900.0,15.3714,15.425,15.3561,15.4173,23900.0
2008-07-24 12:50:00,20.16,20.19,20.14,20.18,25800.0,15.4173,15.4402,15.402,15.4326,25800.0
2008-07-24 13:00:00,20.18,20.18,20.05,20.06,17100.0,15.4326,15.4326,15.3332,15.3408,17100.0
2008-07-24 13:10:00,20.06,20.17,20.06,20.12,25000.0,15.3408,15.425,15.3408,15.3867,25000.0
2008-07-24 13:20:00,20.12,20.18,20.09,20.14,25600.0,15.3867,15.4326,15.3638,15.402,25600.0
2008-07-24 13:30:00,20.13,20.17,20.13,20.15,19200.0,15.3944,15.425,15.3944,15.4097,19200.0
2008-07-24 13:40:00,20.15,20.18,20.14,20.18,13200.0,15.4097,15.4326,15.402,15.4326,13200.0
2008-07-24 13:50:00,20.18,20.2,20.15,20.18,19400.0,15.4326,15.4479,15.4097,15.4326,19400.0
2008-07-24 14:00:00,20.18,20.24,20.16,20.19,40700.0,15.4326,15.4785,15.4173,15.4402,40700.0
2008-07-24 14:10:00,20.19,20.2,20.11,20.14,52800.0,15.4402,15.4479,15.3791,15.402,52800.0
2008-07-24 14:20:00,20.15,20.22,20.15,20.21,25800.0,15.4097,15.4632,15.4097,15.4555,25800.0
2008-07-24 14:30:00,20.21,20.22,20.16,20.18,21800.0,15.4555,15.4632,15.4173,15.4326,21800.0
2008-07-24 14:40:00,20.16,20.17,20.14,20.15,15100.0,15.4173,15.425,15.402,15.4097,15100.0
2008-07-24 14:50:00,20.14,20.18,20.09,20.17,30900.0,15.402,15.4326,15.3638,15.425,30900.0
2008-07-24 15:00:00,20.17,20.22,20.16,20.21,37500.0,15.425,15.4632,15.4173,15.4555,37500.0
2008-07-24 15:10:00,20.2,20.21,20.16,20.16,37800.0,15.4479,15.4555,15.4173,15.4173,37800.0
2008-07-24 15:20:00,20.17,20.19,20.14,20.15,44000.0,15.425,15.4402,15.402,15.4097,44000.0
2008-07-24 15:30:00,20.15,20.15,20.12,20.14,21700.0,15.4097,15.4097,15.3867,15.402,21700.0
2008-07-24 15:40:00,20.13,20.14,20.11,20.11,34000.0,15.3944,15.402,15.3791,15.3791,34000.0
2008-07-24 15:50:00,20.11,20.14,20.09,20.14,89300.0,15.3791,15.402,15.3638,15.402,89300.0
2008-07-25 09:30:00,20.26,20.27,20.0,20.03,26300.0,15.4938,15.5014,15.2949,15.3179,26300.0
2008-07-25 09:40:00,20.05,20.05,19.8,19.87,38000.0,15.3332,15.3332,15.142,15.1955,38000.0
2008-07-25 09:50:00,19.87,19.9,19.72,19.75,129100.0,15.1955,15.2185,15.0808,15.1038,129100.0
2008-07-25 10:00:00,19.75,19.82,19.64,19.64,119800.0,15.1038,15.1573,15.0196,15.0196,119800.0
2008-07-25 10:10:00,19.65,19.78,19.62,19.71,68600.0,15.0273,15.1267,15.0043,15.0732,68600.0
2008-07-25 10:20:00,19.71,19.74,19.61,19.61,34800.0,15.0732,15.0961,14.9967,14.9967,34800.0
2008-07-25 10:30:00,19.59,19.65,19.58,19.65,53500.0,14.9814,15.0273,14.9738,15.0273,53500.0
2008-07-25 10:40:00,19.65,19.74,19.65,19.71,39200.0,15.0273,15.0961,15.0273,15.0732,39200.0
2008-07-25 10:50:00,19.72,19.8,19.7,19.8,73300.0,15.0808,15.142,15.0655,15.142,73300.0
2008-07-25 11:00:00,19.79,19.8,19.72,19.75,91400.0,15.1344,15.142,15.0808,15.1038,91400.0
2008-07-25 11:10:00,19.74,19.79,19.72,19.73,18500.0,15.0961,15.1344,15.0808,15.0885,18500.0
2008-07-25 11:20:00,19.74,19.75,19.65,19.68,22400.0,15.0961,15.1038,15.0273,15.0502,22400.0
2008-07-25 11:30:00,19.69,19.71,19.65,19.68,47700.0,15.0579,15.0732,15.0273,15.0502,47700.0
2008-07-25 11:40:00,19.67,19.73,19.64,19.69,25100.0,15.0426,15.0885,15.0196,15.0579,25100.0
2008-07-25 11:50:00,19.68,19.68,19.62,19.64,43300.0,15.0502,15.0502,15.0043,15.0196,43300.0
2008-07-25 12:00:00,19.63,19.64,19.54,19.56,48300.0,15.012,15.0196,14.9432,14.9585,48300.0
2008-07-25 12:10:00,19.56,19.56,19.45,19.47,36600.0,14.9585,14.9585,14.8743,14.8896,36600.0
2008-07-25 12:20:00,19.47,19.52,19.46,19.51,41800.0,14.8896,14.9279,14.882,14.9202,41800.0
2008-07-25 12:30:00,19.51,19.51,19.47,19.48,34900.0,14.9202,14.9202,14.8896,14.8973,34900.0
2008-07-25 12:40:00,19.49,19.51,19.47,19.49,47700.0,14.9049,14.9202,14.8896,14.9049,47700.0
2008-07-25 12:50:00,19.49,19.51,19.49,19.49,31300.0,14.9049,14.9202,14.9049,14.9049,31300.0
2008-07-25 13:00:00,19.5,19.56,19.5,19.54,38800.0,14.9126,14.9585,14.9126,14.9432,38800.0
2008-07-25 13:10:00,19.53,19.54,19.41,19.5,45300.0,14.9355,14.9432,14.8437,14.9126,45300.0
2008-07-25 13:20:00,19.5,19.52,19.46,19.48,23100.0,14.9126,14.9279,14.882,14.8973,23100.0
2008-07-25 13:30:00,19.48,19.52,19.48,19.5,35000.0,14.8973,14.9279,14.8973,14.9126,35000.0
2008-07-25 13:40:00,19.51,19.51,19.44,19.5,29500.0,14.9202,14.9202,14.8667,14.9126,29500.0
2008-07-25 13:50:00,19.5,19.55,19.5,19.51,36400.0,14.9126,14.9508,14.9126,14.9202,36400.0
2008-07-25 14:00:00,19.51,19.56,19.5,19.54,56700.0,14.9202,14.9585,14.9126,14.9432,56700.0
2008-07-25 14:10:00,19.53,19.54,19.49,19.53,23800.0,14.9355,14.9432,14.9049,14.9355,23800.0
2008-07-25 14:20:00,19.52,19.57,19.49,19.56,30400.0,14.9279,14.9661,14.9049,14.9585,30400.0
2008-07-25 14:30:00,19.57,19.58,19.54,19.58,39200.0,14.9661,14.9738,14.9432,14.9738,39200.0
2008-07-25 14:40:00,19.58,19.59,19.54,19.56,42500.0,14.9738,14.9814,14.9432,14.9585,42500.0
2008-07-25 14:50:00,19.57,19.6,19.56,19.6,35800.0,14.9661,14.989,14.9585,14.989,35800.0
2008-07-25 15:00:00,19.6,19.6,19.57,19.58,59900.0,14.989,14.989,14.9661,14.9738,59900.0
2008-07-25 15:10:00,19.59,19.59,19.54,19.58,38300.0,14.9814,14.9814,14.9432,14.9738,38300.0
2008-07-25 15:20:00,19.58,19.58,19.52,19.53,67100.0,14.9738,14.9738,14.9279,14.9355,67100.0
2008-07-25 15:30:00,19.54,19.56,19.51,19.51,49600.0,14.9432,14.9585,14.9202,14.9202,49600.0
2008-07-25 15:40:00,19.52,19.58,19.5,19.57,84500.0,14.9279,14.9738,14.9126,14.9661,84500.0
2008-07-25 15:50:00,19.57,19.58,19.52,19.57,126500.0,14.9661,14.9738,14.9279,14.9661,126500.0
2008-07-28 09:30:00,19.55,19.61,19.46,19.6,35300.0,14.9508,14.9967,14.882,14.989,35300.0
2008-07-28 09:40:00,19.58,19.61,19.51,19.54,43000.0,14.9738,14.9967,14.9202,14.9432,43000.0
2008-07-28 09:50:00,19.55,19.68,19.54,19.67,50400.0,14.9508,15.0502,14.9432,15.0426,50400.0
2008-07-28 10:00:00,19.65,19.76,19.65,19.75,49100.0,15.0273,15.1114,15.0273,15.1038,49100.0
2008-07-28 10:10:00,19.75,19.75,19.65,19.72,24600.0,15.1038,15.1038,15.0273,15.0808,24600.0
2008-07-28 10:20:00,19.72,19.74,19.63,19.65,18000.0,15.0808,15.0961,15.012,15.0273,18000.0
2008-07-28 10:30:00,19.66,19.7,19.63,19.65,36200.0,15.0349,15.0655,15.012,15.0273,36200.0
2008-07-28 10:40:00,19.67,19.67,19.56,19.6,20300.0,15.0426,15.0426,14.9585,14.989,20300.0
2008-07-28 10:50:00,19.6,19.64,19.57,19.58,22900.0,14.989,15.0196,14.9661,14.9738,22900.0
2008-07-28 11:00:00,19.58,19.6,19.52,19.52,27700.0,14.9738,14.989,14.9279,14.9279,27700.0
2008-07-28 11:10:00,19.52,19.52,19.48,19.51,24500.0,14.9279,14.9279,14.8973,14.9202,24500.0
2008-07-28 11:20:00,19.51,19.53,19.49,19.5,30000.0,14.9202,14.9355,14.9049,14.9126,30000.0
2008-07-28 11:30:00,19.5,19.5,19.42,19.42,17700.0,14.9126,14.9126,14.8514,14.8514,17700.0
2008-07-28 11:40:00,19.43,19.5,19.42,19.5,21900.0,14.859,14.9126,14.8514,14.9126,21900.0
2008-07-28 11:50:00,19.5,19.54,19.49,19.54,29600.0,14.9126,14.9432,14.9049,14.9432,29600.0
2008-07-28 12:00:00,19.54,19.57,19.53,19.56,32200.0,14.9432,14.9661,14.9355,14.9585,32200.0
2008-07-28 12:10:00,19.56,19.56,19.5,19.5,17900.0,14.9585,14.9585,14.9126,14.9126,17900.0
2008-07-28 12:20:00,19.5,19.5,19.49,19.49,9400.0,14.9126,14.9126,14.9049,14.9049,9400.0
2008-07-28 12:30:00,19.5,19.52,19.49,19.51,48300.0,14.9126,14.9279,14.9049,14.9202,48300.0
2008-07-28 12:40:00,19.5,19.51,19.42,19.45,30400.0,14.9126,14.9202,14.8514,14.8743,30400.0
2008-07-28 12:50:00,19.45,19.5,19.42,19.44,50500.0,14.8743,14.9126,14.8514,14.8667,50500.0
2008-07-28 13:00:00,19.45,19.46,19.41,19.46,18500.0,14.8743,14.882,14.8437,14.882,18500.0
2008-07-28 13:10:00,19.46,19.48,19.44,19.46,17400.0,14.882,14.8973,14.8667,14.882,17400.0
2008-07-28 13:20:00,19.45,19.46,19.42,19.45,16800.0,14.8743,14.882,14.8514,14.8743,16800.0
2008-07-28 13:30:00,19.44,19.46,19.43,19.44,55400.0,14.8667,14.882,14.859,14.8667,55400.0
2008-07-28 13:40:00,19.44,19.49,19.44,19.44,18100.0,14.8667,14.9049,14.8667,14.8667,18100.0
2008-07-28 13:50:00,19.44,19.49,19.44,19.45,78700.0,14.8667,14.9049,14.8667,14.8743,78700.0
2008-07-28 14:00:00,19.45,19.48,19.44,19.45,32600.0,14.8743,14.8973,14.8667,14.8743,32600.0
2008-07-28 14:10:00,19.45,19.47,19.38,19.41,34700.0,14.8743,14.8896,14.8208,14.8437,34700.0
2008-07-28 14:20:00,19.4,19.47,19.39,19.44,45400.0,14.8361,14.8896,14.8285,14.8667,45400.0
2008-07-28 14:30:00,19.45,19.51,19.44,19.49,63600.0,14.8743,14.9202,14.8667,14.9049,63600.0
2008-07-28 14:40:00,19.49,19.5,19.45,19.5,40000.0,14.9049,14.9126,14.8743,14.9126,40000.0
2008-07-28 14:50:00,19.49,19.5,19.45,19.46,18200.0,14.9049,14.9126,14.8743,14.882,18200.0
2008-07-28 15:00:00,19.47,19.49,19.46,19.47,19300.0,14.8896,14.9049,14.882,14.8896,19300.0
2008-07-28 15:10:00,19.46,19.5,19.43,19.43,33000.0,14.882,14.9126,14.859,14.859,33000.0
2008-07-28 15:20:00,19.43,19.47,19.43,19.45,33800.0,14.859,14.8896,14.859,14.8743,33800.0
2008-07-28 15:30:00,19.45,19.46,19.44,19.44,38600.0,14.8743,14.882,14.8667,14.8667,38600.0
2008-07-28 15:40:00,19.45,19.46,19.41,19.41,49600.0,14.8743,14.882,14.8437,14.8437,49600.0
2008-07-28 15:50:00,19.4,19.45,19.38,19.43,92500.0,14.8361,14.8743,14.8208,14.859,92500.0
2008-07-29 09:30:00,19.36,19.65,19.36,19.61,71300.0,14.8055,15.0273,14.8055,14.9967,71300.0
2008-07-29 09:40:00,19.62,19.68,19.55,19.68,24100.0,15.0043,15.0502,14.9508,15.0502,24100.0
2008-07-29 09:50:00,19.69,19.8,19.69,19.77,99900.0,15.0579,15.142,15.0579,15.1191,99900.0
2008-07-29 10:00:00,19.78,19.91,19.76,19.89,49200.0,15.1267,15.2261,15.1114,15.2108,49200.0
2008-07-29 10:10:00,19.89,19.91,19.77,19.77,68700.0,15.2108,15.2261,15.1191,15.1191,68700.0
2008-07-29 10:20:00,19.77,19.78,19.7,19.74,39600.0,15.1191,15.1267,15.0655,15.0961,39600.0
2008-07-29 10:30:00,19.74,19.76,19.72,19.76,40100.0,15.0961,15.1114,15.0808,15.1114,40100.0
2008-07-29 10:40:00,19.76,19.76,19.72,19.73,38900.0,15.1114,15.1114,15.0808,15.0885,38900.0
2008-07-29 10:50:00,19.72,19.75,19.72,19.75,126200.0,15.0808,15.1038,15.0808,15.1038,126200.0
2008-07-29 11:00:00,19.75,19.78,19.75,19.78,22100.0,15.1038,15.1267,15.1038,15.1267,22100.0
2008-07-29 11:10:00,19.77,19.79,19.74,19.75,26700.0,15.1191,15.1344,15.0961,15.1038,26700.0
2008-07-29 11:20:00,19.74,19.79,19.74,19.78,20400.0,15.0961,15.1344,15.0961,15.1267,20400.0
2008-07-29 11:30:00,19.77,19.84,19.77,19.82,128900.0,15.1191,15.1726,15.1191,15.1573,128900.0
2008-07-29 11:40:00,19.83,19.91,19.81,19.91,41100.0,15.1649,15.2261,15.1496,15.2261,41100.0
2008-07-29 11:50:00,19.91,19.96,19.91,19.95,41800.0,15.2261,15.2644,15.2261,15.2567,41800.0
2008-07-29 12:00:00,19.94,19.95,19.91,19.92,143300.0,15.2491,15.2567,15.2261,15.2338,143300.0
2008-07-29 12:10:00,19.92,19.98,19.92,19.96,28100.0,15.2338,15.2797,15.2338,15.2644,28100.0
2008-07-29 12:20:00,19.96,19.98,19.94,19.98,33500.0,15.2644,15.2797,15.2491,15.2797,33500.0
2008-07-29 12:30:00,19.98,20.01,19.96,19.96,54100.0,15.2797,15.3026,15.2644,15.2644,54100.0
2008-07-29 12:40:00,19.96,19.96,19.94,19.95,20600.0,15.2644,15.2644,15.2491,15.2567,20600.0
2008-07-29 12:50:00,19.95,20.0,19.94,19.99,31700.0,15.2567,15.2949,15.2491,15.2873,31700.0
2008-07-29 13:00:00,19.99,19.99,19.97,19.97,29900.0,15.2873,15.2873,15.272,15.272,29900.0
2008-07-29 13:10:00,19.97,20.02,19.97,19.98,39200.0,15.272,15.3102,15.272,15.2797,39200.0
2008-07-29 13:20:00,19.99,20.02,19.94,20.02,74600.0,15.2873,15.3102,15.2491,15.3102,74600.0
2008-07-29 13:30:00,20.02,20.09,20.02,20.05,31800.0,15.3102,15.3638,15.3102,15.3332,31800.0
2008-07-29 13:40:00,20.05,20.05,20.03,20.03,8300.0,15.3332,15.3332,15.3179,15.3179,8300.0
2008-07-29 13:50:00,20.03,20.05,20.01,20.04,53700.0,15.3179,15.3332,15.3026,15.3255,53700.0
2008-07-29 14:00:00,20.03,20.04,19.95,19.96,39700.0,15.3179,15.3255,15.2567,15.2644,39700.0
2008-07-29 14:10:00,19.96,20.01,19.93,19.99,57800.0,15.2644,15.3026,15.2414,15.2873,57800.0
2008-07-29 14:20:00,19.98,20.02,19.98,20.0,28200.0,15.2797,15.3102,15.2797,15.2949,28200.0
2008-07-29 14:30:00,20.0,20.01,19.93,19.95,39600.0,15.2949,15.3026,15.2414,15.2567,39600.0
2008-07-29 14:40:00,19.95,20.0,19.93,19.98,113400.0,15.2567,15.2949,15.2414,15.2797,113400.0
2008-07-29 14:50:00,19.98,20.05,19.96,20.0,35700.0,15.2797,15.3332,15.2644,15.2949,35700.0
2008-07-29 15:00:00,20.0,20.01,19.99,20.01,25300.0,15.2949,15.3026,15.2873,15.3026,25300.0
2008-07-29 15:10:00,20.01,20.05,19.99,20.04,46000.0,15.3026,15.3332,15.2873,15.3255,46000.0
2008-07-29 15:20:00,20.04,20.05,20.02,20.03,69900.0,15.3255,15.3332,15.3102,15.3179,69900.0
2008-07-29 15:30:00,20.03,20.06,20.0,20.05,64900.0,15.3179,15.3408,15.2949,15.3332,64900.0
2008-07-29 15:40:00,20.06,20.07,20.03,20.03,29800.0,15.3408,15.3485,15.3179,15.3179,29800.0
2008-07-29 15:50:00,20.03,20.1,20.01,20.09,89800.0,15.3179,15.3714,15.3026,15.3638,89800.0
2008-07-30 09:30:00,20.2,20.25,20.01,20.17,18200.0,15.4479,15.4861,15.3026,15.425,18200.0
2008-07-30 09:40:00,20.14,20.24,20.03,20.03,37000.0,15.402,15.4785,15.3179,15.3179,37000.0
2008-07-30 09:50:00,20.03,20.09,19.9,19.94,60400.0,15.3179,15.3638,15.2185,15.2491,60400.0
2008-07-30 10:00:00,19.95,20.01,19.85,19.89,39900.0,15.2567,15.3026,15.1802,15.2108,39900.0
2008-07-30 10:10:00,19.88,20.05,19.87,20.02,51900.0,15.2032,15.3332,15.1955,15.3102,51900.0
2008-07-30 10:20:00,20.01,20.04,19.94,19.94,25600.0,15.3026,15.3255,15.2491,15.2491,25600.0
2008-07-30 10:30:00,19.94,19.97,19.87,19.92,55000.0,15.2491,15.272,15.1955,15.2338,55000.0
2008-07-30 10:40:00,19.93,20.06,19.87,19.94,61400.0,15.2414,15.3408,15.1955,15.2491,61400.0
2008-07-30 10:50:00,19.94,19.94,19.79,19.8,75000.0,15.2491,15.2491,15.1344,15.142,75000.0
2008-07-30 11:00:00,19.8,19.82,19.78,19.81,57000.0,15.142,15.1573,15.1267,15.1496,57000.0
2008-07-30 11:10:00,19.82,19.82,19.71,19.74,29500.0,15.1573,15.1573,15.0732,15.0961,29500.0
2008-07-30 11:20:00,19.74,19.76,19.72,19.74,51800.0,15.0961,15.1114,15.0808,15.0961,51800.0
2008-07-30 11:30:00,19.75,19.76,19.74,19.76,45800.0,15.1038,15.1114,15.0961,15.1114,45800.0
2008-07-30 11:40:00,19.76,19.85,19.74,19.85,135900.0,15.1114,15.1802,15.0961,15.1802,135900.0
2008-07-30 11:50:00,19.85,19.86,19.79,19.81,58900.0,15.1802,15.1879,15.1344,15.1496,58900.0
2008-07-30 12:00:00,19.81,19.81,19.73,19.74,39700.0,15.1496,15.1496,15.0885,15.0961,39700.0
2008-07-30 12:10:00,19.75,19.78,19.74,19.78,32800.0,15.1038,15.1267,15.0961,15.1267,32800.0
2008-07-30 12:20:00,19.78,19.78,19.74,19.75,36600.0,15.1267,15.1267,15.0961,15.1038,36600.0
2008-07-30 12:30:00,19.75,19.77,19.62,19.64,40100.0,15.1038,15.1191,15.0043,15.0196,40100.0
2008-07-30 12:40:00,19.64,19.65,19.55,19.58,37000.0,15.0196,15.0273,14.9508,14.9738,37000.0
2008-07-30 12:50:00,19.59,19.64,19.59,19.64,6800.0,14.9814,15.0196,14.9814,15.0196,6800.0
2008-07-30 13:00:00,19.64,19.64,19.54,19.56,22400.0,15.0196,15.0196,14.9432,14.9585,22400.0
2008-07-30 13:10:00,19.55,19.55,19.47,19.48,69200.0,14.9508,14.9508,14.8896,14.8973,69200.0
2008-07-30 13:20:00,19.48,19.5,19.44,19.48,61900.0,14.8973,14.9126,14.8667,14.8973,61900.0
2008-07-30 13:30:00,19.48,19.53,19.46,19.53,27700.0,14.8973,14.9355,14.882,14.9355,27700.0
2008-07-30 13:40:00,19.52,19.55,19.44,19.45,100000.0,14.9279,14.9508,14.8667,14.8743,100000.0
2008-07-30 13:50:00,19.46,19.46,19.37,19.44,19200.0,14.882,14.882,14.8132,14.8667,19200.0
2008-07-30 14:00:00,19.45,19.46,19.42,19.45,39100.0,14.8743,14.882,14.8514,14.8743,39100.0
2008-07-30 14:10:00,19.45,19.49,19.44,19.47,40900.0,14.8743,14.9049,14.8667,14.8896,40900.0
2008-07-30 14:20:00,19.48,19.57,19.48,19.56,36700.0,14.8973,14.9661,14.8973,14.9585,36700.0
2008-07-30 14:30:00,19.55,19.61,19.55,19.56,65400.0,14.9508,14.9967,14.9508,14.9585,65400.0
2008-07-30 14:40:00,19.55,19.57,19.53,19.53,23500.0,14.9508,14.9661,14.9355,14.9355,23500.0
2008-07-30 14:50:00,19.53,19.53,19.5,19.52,46700.0,14.9355,14.9355,14.9126,14.9279,46700.0
2008-07-30 15:00:00,19.53,19.55,19.48,19.51,50900.0,14.9355,14.9508,14.8973,14.9202,50900.0
2008-07-30 15:10:00,19.52,19.52,19.49,19.5,50000.0,14.9279,14.9279,14.9049,14.9126,50000.0
2008-07-30 15:20:00,19.5,19.58,19.49,19.56,66900.0,14.9126,14.9738,14.9049,14.9585,66900.0
2008-07-30 15:30:00,19.57,19.69,19.57,19.67,63400.0,14.9661,15.0579,14.9661,15.0426,63400.0
2008-07-30 15:40:00,19.67,19.75,19.65,19.7,86000.0,15.0426,15.1038,15.0273,15.0655,86000.0
2008-07-30 15:50:00,19.69,19.7,19.64,19.67,112900.0,15.0579,15.0655,15.0196,15.0426,112900.0
2008-07-31 09:30:00,19.52,19.7,19.5,19.66,19000.0,14.9279,15.0655,14.9126,15.0349,19000.0
2008-07-31 09:40:00,19.67,19.68,19.39,19.43,86600.0,15.0426,15.0502,14.8285,14.859,86600.0
2008-07-31 09:50:00,19.43,19.43,18.97,18.98,234800.0,14.859,14.859,14.5073,14.5149,234800.0
2008-07-31 10:00:00,18.98,19.2,18.9,19.17,116600.0,14.5149,14.6831,14.4537,14.6602,116600.0
2008-07-31 10:10:00,19.17,19.25,19.14,19.21,91400.0,14.6602,14.7214,14.6373,14.6908,91400.0
2008-07-31 10:20:00,19.21,19.3,19.15,19.16,125400.0,14.6908,14.7596,14.6449,14.6526,125400.0
2008-07-31 10:30:00,19.16,19.16,18.99,18.99,88700.0,14.6526,14.6526,14.5226,14.5226,88700.0
2008-07-31 10:40:00,18.99,19.04,18.96,19.0,147000.0,14.5226,14.5608,14.4996,14.5302,147000.0
2008-07-31 10:50:00,19.0,19.13,19.0,19.11,28600.0,14.5302,14.6296,14.5302,14.6143,28600.0
2008-07-31 11:00:00,19.11,19.12,19.09,19.12,85900.0,14.6143,14.622,14.599,14.622,85900.0
2008-07-31 11:10:00,19.11,19.12,18.99,19.0,72700.0,14.6143,14.622,14.5226,14.5302,72700.0
2008-07-31 11:20:00,18.99,19.02,18.95,18.96,35900.0,14.5226,14.5455,14.492,14.4996,35900.0
2008-07-31 11:30:00,18.95,18.99,18.94,18.97,42500.0,14.492,14.5226,14.4843,14.5073,42500.0
2008-07-31 11:40:00,18.98,19.0,18.89,18.9,177400.0,14.5149,14.5302,14.4461,14.4537,177400.0
2008-07-31 11:50:00,18.91,19.01,18.9,18.98,41100.0,14.4614,14.5378,14.4537,14.5149,41100.0
2008-07-31 12:00:00,18.98,19.0,18.94,18.99,156200.0,14.5149,14.5302,14.4843,14.5226,156200.0
2008-07-31 12:10:00,19.0,19.0,18.86,18.88,47100.0,14.5302,14.5302,14.4231,14.4384,47100.0
2008-07-31 12:20:00,18.87,18.88,18.81,18.85,124700.0,14.4308,14.4384,14.3849,14.4155,124700.0
2008-07-31 12:30:00,18.85,18.91,18.84,18.9,22200.0,14.4155,14.4614,14.4078,14.4537,22200.0
2008-07-31 12:40:00,18.9,18.99,18.9,18.98,22100.0,14.4537,14.5226,14.4537,14.5149,22100.0
2008-07-31 12:50:00,18.99,19.01,18.98,19.01,24700.0,14.5226,14.5378,14.5149,14.5378,24700.0
2008-07-31 13:00:00,19.01,19.09,19.0,19.09,43100.0,14.5378,14.599,14.5302,14.599,43100.0
2008-07-31 13:10:00,19.09,19.2,19.08,19.19,46800.0,14.599,14.6831,14.5914,14.6755,46800.0
2008-07-31 13:20:00,19.18,19.2,19.16,19.17,38900.0,14.6679,14.6831,14.6526,14.6602,38900.0
2008-07-31 13:30:00,19.18,19.19,19.1,19.14,59600.0,14.6679,14.6755,14.6067,14.6373,59600.0
2008-07-31 13:40:00,19.13,19.17,19.1,19.12,100200.0,14.6296,14.6602,14.6067,14.622,100200.0
2008-07-31 13:50:00,19.13,19.13,19.0,19.02,97200.0,14.6296,14.6296,14.5302,14.5455,97200.0
2008-07-31 14:00:00,19.02,19.04,18.98,19.02,83100.0,14.5455,14.5608,14.5149,14.5455,83100.0
2008-07-31 14:10:00,19.02,19.04,18.99,19.01,123400.0,14.5455,14.5608,14.5226,14.5378,123400.0
2008-07-31 14:20:00,19.01,19.03,19.0,19.01,41100.0,14.5378,14.5531,14.5302,14.5378,41100.0
2008-07-31 14:30:00,19.01,19.1,19.0,19.1,111900.0,14.5378,14.6067,14.5302,14.6067,111900.0
2008-07-31 14:40:00,19.09,19.15,19.09,19.13,30000.0,14.599,14.6449,14.599,14.6296,30000.0
2008-07-31 14:50:00,19.14,19.18,19.13,19.16,44500.0,14.6373,14.6679,14.6296,14.6526,44500.0
2008-07-31 15:00:00,19.17,19.24,19.16,19.19,79800.0,14.6602,14.7137,14.6526,14.6755,79800.0
2008-07-31 15:10:00,19.19,19.24,19.12,19.12,72300.0,14.6755,14.7137,14.622,14.622,72300.0
2008-07-31 15:20:00,19.11,19.13,19.07,19.1,69300.0,14.6143,14.6296,14.5837,14.6067,69300.0
2008-07-31 15:30:00,19.1,19.11,19.03,19.03,86600.0,14.6067,14.6143,14.5531,14.5531,86600.0
2008-07-31 15:40:00,19.03,19.05,18.92,18.94,139500.0,14.5531,14.5684,14.469,14.4843,139500.0
2008-07-31 15:50:00,18.94,18.96,18.9,18.92,179200.0,14.4843,14.4996,14.4537,14.469,179200.0
2008-08-01 09:30:00,18.89,19.09,18.75,18.93,31900.0,14.4461,14.599,14.339,14.4767,31900.0
2008-08-01 09:40:00,18.91,18.92,18.81,18.84,36300.0,14.4614,14.469,14.3849,14.4078,36300.0
2008-08-01 09:50:00,18.84,18.92,18.74,18.92,54600.0,14.4078,14.469,14.3314,14.469,54600.0
2008-08-01 10:00:00,18.92,18.97,18.76,18.81,49000.0,14.469,14.5073,14.3467,14.3849,49000.0
2008-08-01 10:10:00,18.81,18.84,18.75,18.75,25800.0,14.3849,14.4078,14.339,14.339,25800.0
2008-08-01 10:20:00,18.76,18.8,18.71,18.77,35700.0,14.3467,14.3773,14.3084,14.3543,35700.0
2008-08-01 10:30:00,18.76,18.93,18.76,18.93,26800.0,14.3467,14.4767,14.3467,14.4767,26800.0
2008-08-01 10:40:00,18.93,18.96,18.89,18.94,26000.0,14.4767,14.4996,14.4461,14.4843,26000.0
2008-08-01 10:50:00,18.94,18.96,18.93,18.96,17200.0,14.4843,14.4996,14.4767,14.4996,17200.0
2008-08-01 11:00:00,18.96,18.98,18.93,18.94,24100.0,14.4996,14.5149,14.4767,14.4843,24100.0
2008-08-01 11:10:00,18.94,18.97,18.93,18.97,22800.0,14.4843,14.5073,14.4767,14.5073,22800.0
2008-08-01 11:20:00,18.97,19.03,18.95,19.01,19400.0,14.5073,14.5531,14.492,14.5378,19400.0
2008-08-01 11:30:00,19.01,19.07,19.01,19.07,47100.0,14.5378,14.5837,14.5378,14.5837,47100.0
2008-08-01 11:40:00,19.07,19.07,19.03,19.03,21300.0,14.5837,14.5837,14.5531,14.5531,21300.0
2008-08-01 11:50:00,19.02,19.02,18.98,18.99,32100.0,14.5455,14.5455,14.5149,14.5226,32100.0
2008-08-01 12:00:00,18.99,19.0,18.94,18.99,33800.0,14.5226,14.5302,14.4843,14.5226,33800.0
2008-08-01 12:10:00,18.99,19.01,18.95,18.95,41000.0,14.5226,14.5378,14.492,14.492,41000.0
2008-08-01 12:20:00,18.94,18.97,18.93,18.95,16800.0,14.4843,14.5073,14.4767,14.492,16800.0
2008-08-01 12:30:00,18.96,18.99,18.93,18.95,24800.0,14.4996,14.5226,14.4767,14.492,24800.0
2008-08-01 12:40:00,18.95,18.95,18.92,18.92,21700.0,14.492,14.492,14.469,14.469,21700.0
2008-08-01 12:50:00,18.93,18.94,18.88,18.89,38900.0,14.4767,14.4843,14.4384,14.4461,38900.0
2008-08-01 13:00:00,18.88,18.93,18.86,18.86,55700.0,14.4384,14.4767,14.4231,14.4231,55700.0
2008-08-01 13:10:00,18.86,18.92,18.85,18.9,65700.0,14.4231,14.469,14.4155,14.4537,65700.0
2008-08-01 13:20:00,18.89,18.92,18.86,18.9,38700.0,14.4461,14.469,14.4231,14.4537,38700.0
2008-08-01 13:30:00,18.91,18.96,18.89,18.96,41600.0,14.4614,14.4996,14.4461,14.4996,41600.0
2008-08-01 13:40:00,18.96,19.07,18.95,19.06,35000.0,14.4996,14.5837,14.492,14.5761,35000.0
2008-08-01 13:50:00,19.07,19.1,19.06,19.07,59900.0,14.5837,14.6067,14.5761,14.5837,59900.0
2008-08-01 14:00:00,19.06,19.08,18.96,19.04,41200.0,14.5761,14.5914,14.4996,14.5608,41200.0
2008-08-01 14:10:00,19.04,19.07,19.01,19.02,36400.0,14.5608,14.5837,14.5378,14.5455,36400.0
2008-08-01 14:20:00,19.02,19.05,19.02,19.03,22700.0,14.5455,14.5684,14.5455,14.5531,22700.0
2008-08-01 14:30:00,19.03,19.11,19.02,19.11,40200.0,14.5531,14.6143,14.5455,14.6143,40200.0
2008-08-01 14:40:00,19.1,19.12,19.06,19.08,97100.0,14.6067,14.622,14.5761,14.5914,97100.0
2008-08-01 14:50:00,19.07,19.08,19.04,19.06,47600.0,14.5837,14.5914,14.5608,14.5761,47600.0
2008-08-01 15:00:00,19.06,19.09,19.01,19.03,81900.0,14.5761,14.599,14.5378,14.5531,81900.0
2008-08-01 15:10:00,19.05,19.23,19.05,19.22,142200.0,14.5684,14.7061,14.5684,14.6984,142200.0
2008-08-01 15:20:00,19.23,19.25,19.21,19.22,65300.0,14.7061,14.7214,14.6908,14.6984,65300.0
2008-08-01 15:30:00,19.22,19.25,19.18,19.18,66000.0,14.6984,14.7214,14.6679,14.6679,66000.0
2008-08-01 15:40:00,19.19,19.2,19.12,19.16,74400.0,14.6755,14.6831,14.622,14.6526,74400.0
2008-08-01 15:50:00,19.15,19.17,19.11,19.11,154300.0,14.6449,14.6602,14.6143,14.6143,154300.0
2008-08-04 09:30:00,18.95,19.17,18.91,18.94,35300.0,14.492,14.6602,14.4614,14.4843,35300.0
2008-08-04 09:40:00,18.93,19.02,18.92,18.94,44300.0,14.4767,14.5455,14.469,14.4843,44300.0
2008-08-04 09:50:00,18.94,18.96,18.91,18.91,29600.0,14.4843,14.4996,14.4614,14.4614,29600.0
2008-08-04 10:00:00,18.91,18.94,18.83,18.86,224000.0,14.4614,14.4843,14.4002,14.4231,224000.0
2008-08-04 10:10:00,18.86,18.87,18.79,18.85,38800.0,14.4231,14.4308,14.3696,14.4155,38800.0
2008-08-04 10:20:00,18.84,18.89,18.84,18.88,26200.0,14.4078,14.4461,14.4078,14.4384,26200.0
2008-08-04 10:30:00,18.88,18.9,18.85,18.88,25900.0,14.4384,14.4537,14.4155,14.4384,25900.0
2008-08-04 10:40:00,18.88,18.9,18.83,18.85,26700.0,14.4384,14.4537,14.4002,14.4155,26700.0
2008-08-04 10:50:00,18.84,18.9,18.84,18.89,10200.0,14.4078,14.4537,14.4078,14.4461,10200.0
2008-08-04 11:00:00,18.9,18.9,18.85,18.88,15700.0,14.4537,14.4537,14.4155,14.4384,15700.0
2008-08-04 11:10:00,18.88,18.88,18.85,18.86,16700.0,14.4384,14.4384,14.4155,14.4231,16700.0
2008-08-04 11:20:00,18.87,18.93,18.85,18.91,38100.0,14.4308,14.4767,14.4155,14.4614,38100.0
2008-08-04 11:30:00,18.91,19.06,18.91,19.06,55100.0,14.4614,14.5761,14.4614,14.5761,55100.0
2008-08-04 11:40:00,19.04,19.08,18.97,18.97,68200.0,14.5608,14.5914,14.5073,14.5073,68200.0
2008-08-04 11:50:00,18.98,18.99,18.97,18.99,18200.0,14.5149,14.5226,14.5073,14.5226,18200.0
2008-08-04 12:00:00,19.0,19.0,18.97,19.0,20400.0,14.5302,14.5302,14.5073,14.5302,20400.0
2008-08-04 12:10:00,18.99,19.01,18.96,18.96,88100.0,14.5226,14.5378,14.4996,14.4996,88100.0
2008-08-04 12:20:00,18.97,18.98,18.94,18.95,16200.0,14.5073,14.5149,14.4843,14.492,16200.0
2008-08-04 12:30:00,18.96,18.97,18.91,18.92,28300.0,14.4996,14.5073,14.4614,14.469,28300.0
2008-08-04 12:40:00,18.91,18.93,18.9,18.9,10900.0,14.4614,14.4767,14.4537,14.4537,10900.0
2008-08-04 12:50:00,18.89,18.91,18.88,18.9,22700.0,14.4461,14.4614,14.4384,14.4537,22700.0
2008-08-04 13:00:00,18.91,18.95,18.9,18.95,40200.0,14.4614,14.492,14.4537,14.492,40200.0
2008-08-04 13:10:00,18.95,18.95,18.92,18.95,67100.0,14.492,14.492,14.469,14.492,67100.0
2008-08-04 13:20:00,18.94,18.95,18.89,18.93,30500.0,14.4843,14.492,14.4461,14.4767,30500.0
2008-08-04 13:30:00,18.92,18.96,18.92,18.96,86900.0,14.469,14.4996,14.469,14.4996,86900.0
2008-08-04 13:40:00,18.97,18.97,18.94,18.95,34500.0,14.5073,14.5073,14.4843,14.492,34500.0
2008-08-04 13:50:00,18.96,18.96,18.93,18.95,23400.0,14.4996,14.4996,14.4767,14.492,23400.0
2008-08-04 14:00:00,18.95,18.96,18.94,18.95,47300.0,14.492,14.4996,14.4843,14.492,47300.0
2008-08-04 14:10:00,18.94,18.96,18.94,18.95,52000.0,14.4843,14.4996,14.4843,14.492,52000.0
2008-08-04 14:20:00,18.95,18.97,18.92,18.92,58400.0,14.492,14.5073,14.469,14.469,58400.0
2008-08-04 14:30:00,18.93,18.95,18.85,18.87,148700.0,14.4767,14.492,14.4155,14.4308,148700.0
2008-08-04 14:40:00,18.87,18.91,18.87,18.89,91700.0,14.4308,14.4614,14.4308,14.4461,91700.0
2008-08-04 14:50:00,18.9,18.91,18.89,18.89,45100.0,14.4537,14.4614,14.4461,14.4461,45100.0
2008-08-04 15:00:00,18.9,18.96,18.89,18.94,64000.0,14.4537,14.4996,14.4461,14.4843,64000.0
2008-08-04 15:10:00,18.94,18.98,18.94,18.98,63200.0,14.4843,14.5149,14.4843,14.5149,63200.0
2008-08-04 15:20:00,18.98,18.99,18.95,18.96,63300.0,14.5149,14.5226,14.492,14.4996,63300.0
2008-08-04 15:30:00,18.96,18.98,18.94,18.97,48000.0,14.4996,14.5149,14.4843,14.5073,48000.0
2008-08-04 15:40:00,18.97,19.0,18.93,19.0,151700.0,14.5073,14.5302,14.4767,14.5302,151700.0
2008-08-04 15:50:00,19.0,19.0,18.94,18.95,86800.0,14.5302,14.5302,14.4843,14.492,86800.0
2008-08-05 09:30:00,18.91,19.09,18.89,19.03,72200.0,14.4614,14.599,14.4461,14.5531,72200.0
2008-08-05 09:40:00,19.02,19.14,19.0,19.01,51000.0,14.5455,14.6373,14.5302,14.5378,51000.0
2008-08-05 09:50:00,19.0,19.0,18.73,18.91,206800.0,14.5302,14.5302,14.3237,14.4614,206800.0
2008-08-05 10:00:00,18.9,18.91,18.85,18.88,85400.0,14.4537,14.4614,14.4155,14.4384,85400.0
2008-08-05 10:10:00,18.89,18.91,18.84,18.87,49100.0,14.4461,14.4614,14.4078,14.4308,49100.0
2008-08-05 10:20:00,18.87,18.89,18.79,18.79,55400.0,14.4308,14.4461,14.3696,14.3696,55400.0
2008-08-05 10:30:00,18.79,18.84,18.79,18.79,101000.0,14.3696,14.4078,14.3696,14.3696,101000.0
2008-08-05 10:40:00,18.79,18.8,18.74,18.78,96800.0,14.3696,14.3773,14.3314,14.362,96800.0
2008-08-05 10:50:00,18.78,18.81,18.77,18.78,38800.0,14.362,14.3849,14.3543,14.362,38800.0
2008-08-05 11:00:00,18.79,18.79,18.74,18.77,42700.0,14.3696,14.3696,14.3314,14.3543,42700.0
2008-08-05 11:10:00,18.77,18.78,18.74,18.77,27600.0,14.3543,14.362,14.3314,14.3543,27600.0
2008-08-05 11:20:00,18.77,18.79,18.75,18.76,70200.0,14.3543,14.3696,14.339,14.3467,70200.0
2008-08-05 11:30:00,18.76,18.77,18.74,18.76,36500.0,14.3467,14.3543,14.3314,14.3467,36500.0
2008-08-05 11:40:00,18.76,18.78,18.75,18.77,23400.0,14.3467,14.362,14.339,14.3543,23400.0
2008-08-05 11:50:00,18.77,18.78,18.75,18.77,37900.0,14.3543,14.362,14.339,14.3543,37900.0
2008-08-05 12:00:00,18.77,18.77,18.74,18.75,26700.0,14.3543,14.3543,14.3314,14.339,26700.0
2008-08-05 12:10:00,18.75,18.76,18.74,18.74,37100.0,14.339,14.3467,14.3314,14.3314,37100.0
2008-08-05 12:20:00,18.75,18.77,18.74,18.75,91400.0,14.339,14.3543,14.3314,14.339,91400.0
2008-08-05 12:30:00,18.76,18.76,18.74,18.75,29600.0,14.3467,14.3467,14.3314,14.339,29600.0
2008-08-05 12:40:00,18.75,18.75,18.74,18.74,25800.0,14.339,14.339,14.3314,14.3314,25800.0
2008-08-05 12:50:00,18.74,18.75,18.71,18.72,50900.0,14.3314,14.339,14.3084,14.3161,50900.0
2008-08-05 13:00:00,18.72,18.73,18.69,18.7,33600.0,14.3161,14.3237,14.2931,14.3008,33600.0
2008-08-05 13:10:00,18.7,18.72,18.68,18.68,123300.0,14.3008,14.3161,14.2855,14.2855,123300.0
2008-08-05 13:20:00,18.69,18.71,18.64,18.65,147100.0,14.2931,14.3084,14.2549,14.2625,147100.0
2008-08-05 13:30:00,18.65,18.69,18.64,18.67,74000.0,14.2625,14.2931,14.2549,14.2778,74000.0
2008-08-05 13:40:00,18.66,18.67,18.64,18.65,28000.0,14.2702,14.2778,14.2549,14.2625,28000.0
2008-08-05 13:50:00,18.66,18.67,18.65,18.66,49300.0,14.2702,14.2778,14.2625,14.2702,49300.0
2008-08-05 14:00:00,18.66,18.7,18.65,18.69,57200.0,14.2702,14.3008,14.2625,14.2931,57200.0
2008-08-05 14:10:00,18.69,18.81,18.65,18.74,99700.0,14.2931,14.3849,14.2625,14.3314,99700.0
2008-08-05 14:20:00,18.74,18.79,18.67,18.78,72000.0,14.3314,14.3696,14.2778,14.362,72000.0
2008-08-05 14:30:00,18.78,18.8,18.72,18.74,120700.0,14.362,14.3773,14.3161,14.3314,120700.0
2008-08-05 14:40:00,18.74,18.81,18.74,18.8,117300.0,14.3314,14.3849,14.3314,14.3773,117300.0
2008-08-05 14:50:00,18.8,18.86,18.75,18.76,139000.0,14.3773,14.4231,14.339,14.3467,139000.0
2008-08-05 15:00:00,18.76,18.87,18.75,18.85,76600.0,14.3467,14.4308,14.339,14.4155,76600.0
2008-08-05 15:10:00,18.84,18.87,18.81,18.86,118200.0,14.4078,14.4308,14.3849,14.4231,118200.0
2008-08-05 15:20:00,18.85,18.94,18.85,18.94,111600.0,14.4155,14.4843,14.4155,14.4843,111600.0
2008-08-05 15:30:00,18.94,18.95,18.88,18.89,83800.0,14.4843,14.492,14.4384,14.4461,83800.0
2008-08-05 15:40:00,18.9,18.94,18.83,18.86,190500.0,14.4537,14.4843,14.4002,14.4231,190500.0
2008-08-05 15:50:00,18.85,19.0,18.84,18.95,190500.0,14.4155,14.5302,14.4078,14.492,190500.0
2008-08-06 09:30:00,20.71,21.78,19.97,21.78,400900.0,15.8379,16.6562,15.272,16.6562,400900.0
2008-08-06 09:40:00,21.78,22.2,21.45,21.83,404100.0,16.6562,16.9774,16.4038,16.6944,404100.0
2008-08-06 09:50:00,21.83,22.03,21.76,21.84,228500.0,16.6944,16.8474,16.6409,16.7021,228500.0
2008-08-06 10:00:00,21.83,21.98,21.63,21.64,337700.0,16.6944,16.8091,16.5415,16.5491,337700.0
2008-08-06 10:10:00,21.65,21.76,21.47,21.63,270400.0,16.5568,16.6409,16.4191,16.5415,270400.0
2008-08-06 10:20:00,21.62,21.8,21.48,21.8,206800.0,16.5338,16.6715,16.4268,16.6715,206800.0
2008-08-06 10:30:00,21.79,21.83,21.6,21.75,321700.0,16.6638,16.6944,16.5185,16.6333,321700.0
2008-08-06 10:40:00,21.75,21.9,21.74,21.88,174700.0,16.6333,16.748,16.6256,16.7327,174700.0
2008-08-06 10:50:00,21.89,22.07,21.8,22.06,182600.0,16.7403,16.878,16.6715,16.8703,182600.0
2008-08-06 11:00:00,22.06,22.16,21.93,22.05,187500.0,16.8703,16.9468,16.7709,16.8627,187500.0
2008-08-06 11:10:00,22.05,22.21,22.03,22.2,219800.0,16.8627,16.985,16.8474,16.9774,219800.0
2008-08-06 11:20:00,22.2,22.58,22.11,22.52,303600.0,16.9774,17.268,16.9086,17.2221,303600.0
2008-08-06 11:30:00,22.53,22.74,22.42,22.6,270000.0,17.2298,17.3904,17.1456,17.2833,270000.0
2008-08-06 11:40:00,22.6,22.72,22.46,22.54,235600.0,17.2833,17.3751,17.1762,17.2374,235600.0
2008-08-06 11:50:00,22.54,22.61,22.41,22.58,109800.0,17.2374,17.2909,17.138,17.268,109800.0
2008-08-06 12:00:00,22.58,22.58,22.4,22.5,261000.0,17.268,17.268,17.1303,17.2068,261000.0
2008-08-06 12:10:00,22.49,22.5,22.43,22.47,93200.0,17.1992,17.2068,17.1533,17.1839,93200.0
2008-08-06 12:20:00,22.47,22.47,22.36,22.38,106700.0,17.1839,17.1839,17.0998,17.115,106700.0
2008-08-06 12:30:00,22.38,22.5,22.28,22.44,286100.0,17.115,17.2068,17.0386,17.1609,286100.0
2008-08-06 12:40:00,22.44,22.47,22.36,22.4,46100.0,17.1609,17.1839,17.0998,17.1303,46100.0
2008-08-06 12:50:00,22.41,22.41,22.17,22.21,115600.0,17.138,17.138,16.9544,16.985,115600.0
2008-08-06 13:00:00,22.2,22.31,22.17,22.29,108500.0,16.9774,17.0615,16.9544,17.0462,108500.0
2008-08-06 13:10:00,22.29,22.29,22.2,22.28,52300.0,17.0462,17.0462,16.9774,17.0386,52300.0
2008-08-06 13:20:00,22.28,22.3,22.27,22.28,107700.0,17.0386,17.0539,17.0309,17.0386,107700.0
2008-08-06 13:30:00,22.28,22.29,22.25,22.28,48800.0,17.0386,17.0462,17.0156,17.0386,48800.0
2008-08-06 13:40:00,22.27,22.3,22.23,22.24,202200.0,17.0309,17.0539,17.0003,17.008,202200.0
2008-08-06 13:50:00,22.24,22.3,22.08,22.08,153500.0,17.008,17.0539,16.8856,16.8856,153500.0
2008-08-06 14:00:00,22.09,22.12,22.08,22.11,71700.0,16.8933,16.9162,16.8856,16.9086,71700.0
2008-08-06 14:10:00,22.12,22.23,22.11,22.23,61800.0,16.9162,17.0003,16.9086,17.0003,61800.0
2008-08-06 14:20:00,22.23,22.24,22.22,22.22,38100.0,17.0003,17.008,16.9927,16.9927,38100.0
2008-08-06 14:30:00,22.23,22.3,22.22,22.27,151300.0,17.0003,17.0539,16.9927,17.0309,151300.0
2008-08-06 14:40:00,22.27,22.3,22.23,22.3,103100.0,17.0309,17.0539,17.0003,17.0539,103100.0
2008-08-06 14:50:00,22.3,22.3,22.29,22.3,83800.0,17.0539,17.0539,17.0462,17.0539,83800.0
2008-08-06 15:00:00,22.3,22.38,22.29,22.33,150500.0,17.0539,17.115,17.0462,17.0768,150500.0
2008-08-06 15:10:00,22.33,22.34,22.26,22.32,149700.0,17.0768,17.0845,17.0233,17.0692,149700.0
2008-08-06 15:20:00,22.32,22.4,22.31,22.39,71600.0,17.0692,17.1303,17.0615,17.1227,71600.0
2008-08-06 15:30:00,22.38,22.57,22.38,22.56,107100.0,17.115,17.2603,17.115,17.2527,107100.0
2008-08-06 15:40:00,22.56,22.75,22.56,22.64,255600.0,17.2527,17.398,17.2527,17.3139,255600.0
2008-08-06 15:50:00,22.64,22.64,22.43,22.47,288800.0,17.3139,17.3139,17.1533,17.1839,288800.0
2008-08-07 09:30:00,21.71,22.31,21.6,22.16,124300.0,16.6027,17.0615,16.5185,16.9468,124300.0
2008-08-07 09:40:00,22.15,22.34,21.99,22.31,125900.0,16.9392,17.0845,16.8168,17.0615,125900.0
2008-08-07 09:50:00,22.31,22.5,22.3,22.38,67100.0,17.0615,17.2068,17.0539,17.115,67100.0
2008-08-07 10:00:00,22.38,22.47,22.35,22.43,94700.0,17.115,17.1839,17.0921,17.1533,94700.0
2008-08-07 10:10:00,22.41,22.41,22.2,22.34,72000.0,17.138,17.138,16.9774,17.0845,72000.0
2008-08-07 10:20:00,22.34,22.38,22.21,22.23,65600.0,17.0845,17.115,16.985,17.0003,65600.0
2008-08-07 10:30:00,22.23,22.27,22.2,22.27,55300.0,17.0003,17.0309,16.9774,17.0309,55300.0
2008-08-07 10:40:00,22.27,22.27,22.19,22.26,106400.0,17.0309,17.0309,16.9697,17.0233,106400.0
2008-08-07 10:50:00,22.26,22.3,22.25,22.3,80100.0,17.0233,17.0539,17.0156,17.0539,80100.0
2008-08-07 11:00:00,22.3,22.39,22.27,22.36,68700.0,17.0539,17.1227,17.0309,17.0998,68700.0
2008-08-07 11:10:00,22.35,22.46,22.35,22.36,61300.0,17.0921,17.1762,17.0921,17.0998,61300.0
2008-08-07 11:20:00,22.35,22.45,22.31,22.44,68200.0,17.0921,17.1686,17.0615,17.1609,68200.0
2008-08-07 11:30:00,22.45,22.56,22.44,22.49,87800.0,17.1686,17.2527,17.1609,17.1992,87800.0
2008-08-07 11:40:00,22.49,22.5,22.39,22.46,109700.0,17.1992,17.2068,17.1227,17.1762,109700.0
2008-08-07 11:50:00,22.45,22.57,22.45,22.57,102500.0,17.1686,17.2603,17.1686,17.2603,102500.0
2008-08-07 12:00:00,22.57,22.59,22.49,22.52,84600.0,17.2603,17.2756,17.1992,17.2221,84600.0
2008-08-07 12:10:00,22.51,22.59,22.51,22.58,41800.0,17.2145,17.2756,17.2145,17.268,41800.0
2008-08-07 12:20:00,22.59,22.61,22.58,22.61,42000.0,17.2756,17.2909,17.268,17.2909,42000.0
2008-08-07 12:30:00,22.61,22.68,22.57,22.67,70000.0,17.2909,17.3445,17.2603,17.3368,70000.0
2008-08-07 12:40:00,22.67,22.85,22.67,22.85,72700.0,17.3368,17.4745,17.3368,17.4745,72700.0
2008-08-07 12:50:00,22.84,22.85,22.75,22.8,138800.0,17.4668,17.4745,17.398,17.4362,138800.0
2008-08-07 13:00:00,22.79,22.81,22.73,22.79,65200.0,17.4286,17.4439,17.3827,17.4286,65200.0
2008-08-07 13:10:00,22.78,22.87,22.78,22.81,76200.0,17.4209,17.4898,17.4209,17.4439,76200.0
2008-08-07 13:20:00,22.81,22.86,22.8,22.86,42400.0,17.4439,17.4821,17.4362,17.4821,42400.0
2008-08-07 13:30:00,22.86,23.02,22.84,23.01,121400.0,17.4821,17.6045,17.4668,17.5968,121400.0
2008-08-07 13:40:00,23.0,23.11,22.99,23.04,113600.0,17.5892,17.6733,17.5815,17.6198,113600.0
2008-08-07 13:50:00,23.04,23.04,22.91,22.93,103600.0,17.6198,17.6198,17.5204,17.5357,103600.0
2008-08-07 14:00:00,22.93,22.94,22.85,22.87,98600.0,17.5357,17.5433,17.4745,17.4898,98600.0
2008-08-07 14:10:00,22.87,23.0,22.85,23.0,85500.0,17.4898,17.5892,17.4745,17.5892,85500.0
2008-08-07 14:20:00,23.0,23.02,22.97,23.0,73400.0,17.5892,17.6045,17.5662,17.5892,73400.0
2008-08-07 14:30:00,23.01,23.04,22.98,22.98,90800.0,17.5968,17.6198,17.5739,17.5739,90800.0
2008-08-07 14:40:00,22.98,22.99,22.84,22.87,122300.0,17.5739,17.5815,17.4668,17.4898,122300.0
2008-08-07 14:50:00,22.87,22.92,22.85,22.85,107600.0,17.4898,17.528,17.4745,17.4745,107600.0
2008-08-07 15:00:00,22.86,22.91,22.75,22.84,129000.0,17.4821,17.5204,17.398,17.4668,129000.0
2008-08-07 15:10:00,22.83,22.83,22.71,22.72,89600.0,17.4592,17.4592,17.3674,17.3751,89600.0
2008-08-07 15:20:00,22.72,22.72,22.62,22.64,153100.0,17.3751,17.3751,17.2986,17.3139,153100.0
2008-08-07 15:30:00,22.64,22.66,22.43,22.45,200900.0,17.3139,17.3292,17.1533,17.1686,200900.0
2008-08-07 15:40:00,22.44,22.44,22.31,22.35,237300.0,17.1609,17.1609,17.0615,17.0921,237300.0
2008-08-07 15:50:00,22.34,22.43,22.34,22.41,229400.0,17.0845,17.1533,17.0845,17.138,229400.0
2008-08-08 09:30:00,22.25,22.68,22.25,22.63,36900.0,17.0156,17.3445,17.0156,17.3062,36900.0
2008-08-08 09:40:00,22.63,22.67,22.32,22.61,45300.0,17.3062,17.3368,17.0692,17.2909,45300.0
2008-08-08 09:50:00,22.62,22.88,22.6,22.87,135000.0,17.2986,17.4974,17.2833,17.4898,135000.0
2008-08-08 10:00:00,22.87,22.95,22.79,22.81,248300.0,17.4898,17.551,17.4286,17.4439,248300.0
2008-08-08 10:10:00,22.82,22.84,22.78,22.81,92500.0,17.4515,17.4668,17.4209,17.4439,92500.0
2008-08-08 10:20:00,22.81,22.91,22.79,22.87,63300.0,17.4439,17.5204,17.4286,17.4898,63300.0
2008-08-08 10:30:00,22.87,22.88,22.82,22.84,82500.0,17.4898,17.4974,17.4515,17.4668,82500.0
2008-08-08 10:40:00,22.84,22.85,22.8,22.81,48500.0,17.4668,17.4745,17.4362,17.4439,48500.0
2008-08-08 10:50:00,22.81,22.85,22.8,22.81,38300.0,17.4439,17.4745,17.4362,17.4439,38300.0
2008-08-08 11:00:00,22.8,22.84,22.79,22.79,35200.0,17.4362,17.4668,17.4286,17.4286,35200.0
2008-08-08 11:10:00,22.8,22.84,22.8,22.83,35600.0,17.4362,17.4668,17.4362,17.4592,35600.0
2008-08-08 11:20:00,22.83,22.91,22.81,22.89,51500.0,17.4592,17.5204,17.4439,17.5051,51500.0
2008-08-08 11:30:00,22.88,22.95,22.87,22.89,112500.0,17.4974,17.551,17.4898,17.5051,112500.0
2008-08-08 11:40:00,22.89,22.9,22.86,22.86,25500.0,17.5051,17.5127,17.4821,17.4821,25500.0
2008-08-08 11:50:00,22.87,22.9,22.86,22.9,21900.0,17.4898,17.5127,17.4821,17.5127,21900.0
2008-08-08 12:00:00,22.89,22.9,22.84,22.84,69100.0,17.5051,17.5127,17.4668,17.4668,69100.0
2008-08-08 12:10:00,22.84,22.91,22.83,22.9,55000.0,17.4668,17.5204,17.4592,17.5127,55000.0
2008-08-08 12:20:00,22.91,22.99,22.89,22.9,78600.0,17.5204,17.5815,17.5051,17.5127,78600.0
2008-08-08 12:30:00,22.89,22.91,22.88,22.9,40600.0,17.5051,17.5204,17.4974,17.5127,40600.0
2008-08-08 12:40:00,22.9,22.91,22.87,22.87,23600.0,17.5127,17.5204,17.4898,17.4898,23600.0
2008-08-08 12:50:00,22.88,22.95,22.87,22.95,28100.0,17.4974,17.551,17.4898,17.551,28100.0
2008-08-08 13:00:00,22.95,23.08,22.94,23.06,76100.0,17.551,17.6504,17.5433,17.6351,76100.0
2008-08-08 13:10:00,23.05,23.09,23.05,23.07,54000.0,17.6274,17.658,17.6274,17.6427,54000.0
2008-08-08 13:20:00,23.08,23.18,23.07,23.16,53400.0,17.6504,17.7268,17.6427,17.7115,53400.0
2008-08-08 13:30:00,23.17,23.25,23.15,23.24,52100.0,17.7192,17.7804,17.7039,17.7727,52100.0
2008-08-08 13:40:00,23.24,23.33,23.24,23.33,59000.0,17.7727,17.8416,17.7727,17.8416,59000.0
2008-08-08 13:50:00,23.33,23.38,23.33,23.35,64600.0,17.8416,17.8798,17.8416,17.8569,64600.0
2008-08-08 14:00:00,23.34,23.35,23.23,23.28,59900.0,17.8492,17.8569,17.7651,17.8033,59900.0
2008-08-08 14:10:00,23.28,23.3,23.27,23.28,22800.0,17.8033,17.8186,17.7957,17.8033,22800.0
2008-08-08 14:20:00,23.29,23.42,23.02,23.41,128000.0,17.811,17.9104,17.6045,17.9027,128000.0
2008-08-08 14:30:00,23.42,23.44,23.37,23.42,61300.0,17.9104,17.9257,17.8721,17.9104,61300.0
2008-08-08 14:40:00,23.42,23.47,23.41,23.46,59300.0,17.9104,17.9486,17.9027,17.941,59300.0
2008-08-08 14:50:00,23.46,23.47,23.39,23.43,54700.0,17.941,17.9486,17.8874,17.918,54700.0
2008-08-08 15:00:00,23.44,23.45,23.37,23.37,95900.0,17.9257,17.9333,17.8721,17.8721,95900.0
2008-08-08 15:10:00,23.36,23.36,23.18,23.2,102300.0,17.8645,17.8645,17.7268,17.7421,102300.0
2008-08-08 15:20:00,23.2,23.23,23.16,23.19,62500.0,17.7421,17.7651,17.7115,17.7345,62500.0
2008-08-08 15:30:00,23.2,23.27,23.17,23.18,134600.0,17.7421,17.7957,17.7192,17.7268,134600.0
2008-08-08 15:40:00,23.18,23.21,23.16,23.17,111400.0,17.7268,17.7498,17.7115,17.7192,111400.0
2008-08-08 15:50:00,23.17,23.22,23.15,23.2,129600.0,17.7192,17.7574,17.7039,17.7421,129600.0
2008-08-11 09:30:00,23.12,23.13,22.8,23.04,29900.0,17.681,17.6886,17.4362,17.6198,29900.0
2008-08-11 09:40:00,23.05,23.21,23.02,23.02,47700.0,17.6274,17.7498,17.6045,17.6045,47700.0
2008-08-11 09:50:00,23.03,23.14,23.0,23.14,44200.0,17.6121,17.6963,17.5892,17.6963,44200.0
2008-08-11 10:00:00,23.13,23.26,23.1,23.18,38000.0,17.6886,17.788,17.6657,17.7268,38000.0
2008-08-11 10:10:00,23.19,23.26,23.17,23.26,42600.0,17.7345,17.788,17.7192,17.788,42600.0
2008-08-11 10:20:00,23.28,23.31,23.22,23.23,34300.0,17.8033,17.8263,17.7574,17.7651,34300.0
2008-08-11 10:30:00,23.23,23.25,23.18,23.25,64200.0,17.7651,17.7804,17.7268,17.7804,64200.0
2008-08-11 10:40:00,23.25,23.35,23.24,23.34,48700.0,17.7804,17.8569,17.7727,17.8492,48700.0
2008-08-11 10:50:00,23.34,23.36,23.22,23.24,79900.0,17.8492,17.8645,17.7574,17.7727,79900.0
2008-08-11 11:00:00,23.24,23.29,23.23,23.26,50300.0,17.7727,17.811,17.7651,17.788,50300.0
2008-08-11 11:10:00,23.26,23.29,23.25,23.27,26900.0,17.788,17.811,17.7804,17.7957,26900.0
2008-08-11 11:20:00,23.28,23.33,23.27,23.29,32800.0,17.8033,17.8416,17.7957,17.811,32800.0
2008-08-11 11:30:00,23.29,23.39,23.24,23.38,59700.0,17.811,17.8874,17.7727,17.8798,59700.0
2008-08-11 11:40:00,23.38,23.44,23.37,23.44,17100.0,17.8798,17.9257,17.8721,17.9257,17100.0
2008-08-11 11:50:00,23.44,23.57,23.43,23.57,45800.0,17.9257,18.0251,17.918,18.0251,45800.0
2008-08-11 12:00:00,23.58,23.6,23.52,23.52,29800.0,18.0327,18.048,17.9869,17.9869,29800.0
2008-08-11 12:10:00,23.53,23.62,23.52,23.61,20200.0,17.9945,18.0633,17.9869,18.0557,20200.0
2008-08-11 12:20:00,23.62,23.65,23.6,23.62,21300.0,18.0633,18.0863,18.048,18.0633,21300.0
2008-08-11 12:30:00,23.63,23.63,23.56,23.57,27300.0,18.071,18.071,18.0174,18.0251,27300.0
2008-08-11 12:40:00,23.57,23.57,23.44,23.44,45100.0,18.0251,18.0251,17.9257,17.9257,45100.0
2008-08-11 12:50:00,23.45,23.47,23.39,23.4,47500.0,17.9333,17.9486,17.8874,17.8951,47500.0
2008-08-11 13:00:00,23.4,23.42,23.37,23.4,44700.0,17.8951,17.9104,17.8721,17.8951,44700.0
2008-08-11 13:10:00,23.39,23.41,23.39,23.4,30800.0,17.8874,17.9027,17.8874,17.8951,30800.0
2008-08-11 13:20:00,23.4,23.41,23.39,23.4,31500.0,17.8951,17.9027,17.8874,17.8951,31500.0
2008-08-11 13:30:00,23.4,23.46,23.4,23.44,42700.0,17.8951,17.941,17.8951,17.9257,42700.0
2008-08-11 13:40:00,23.44,23.44,23.4,23.43,32500.0,17.9257,17.9257,17.8951,17.918,32500.0
2008-08-11 13:50:00,23.43,23.45,23.34,23.34,71000.0,17.918,17.9333,17.8492,17.8492,71000.0
2008-08-11 14:00:00,23.35,23.41,23.33,23.41,52000.0,17.8569,17.9027,17.8416,17.9027,52000.0
2008-08-11 14:10:00,23.4,23.41,23.36,23.39,37000.0,17.8951,17.9027,17.8645,17.8874,37000.0
2008-08-11 14:20:00,23.4,23.4,23.31,23.32,47400.0,17.8951,17.8951,17.8263,17.8339,47400.0
2008-08-11 14:30:00,23.32,23.32,23.21,23.24,50100.0,17.8339,17.8339,17.7498,17.7727,50100.0
2008-08-11 14:40:00,23.24,23.24,23.18,23.18,36100.0,17.7727,17.7727,17.7268,17.7268,36100.0
2008-08-11 14:50:00,23.17,23.23,23.13,23.21,54500.0,17.7192,17.7651,17.6886,17.7498,54500.0
2008-08-11 15:00:00,23.21,23.27,23.19,23.25,72500.0,17.7498,17.7957,17.7345,17.7804,72500.0
2008-08-11 15:10:00,23.24,23.25,23.2,23.22,52900.0,17.7727,17.7804,17.7421,17.7574,52900.0
2008-08-11 15:20:00,23.22,23.23,23.2,23.22,106200.0,17.7574,17.7651,17.7421,17.7574,106200.0
2008-08-11 15:30:00,23.21,23.23,23.19,23.23,137400.0,17.7498,17.7651,17.7345,17.7651,137400.0
2008-08-11 15:40:00,23.23,23.26,23.22,23.25,112800.0,17.7651,17.788,17.7574,17.7804,112800.0
2008-08-11 15:50:00,23.25,23.31,23.25,23.3,145800.0,17.7804,17.8263,17.7804,17.8186,145800.0
2008-08-12 09:30:00,23.13,23.51,23.0,23.01,70300.0,17.6886,17.9792,17.5892,17.5968,70300.0
2008-08-12 09:40:00,23.01,23.32,23.0,23.2,41200.0,17.5968,17.8339,17.5892,17.7421,41200.0
2008-08-12 09:50:00,23.21,23.28,23.11,23.26,54100.0,17.7498,17.8033,17.6733,17.788,54100.0
2008-08-12 10:00:00,23.26,23.4,23.25,23.28,60700.0,17.788,17.8951,17.7804,17.8033,60700.0
2008-08-12 10:10:00,23.28,23.37,23.27,23.28,72200.0,17.8033,17.8721,17.7957,17.8033,72200.0
2008-08-12 10:20:00,23.27,23.29,23.17,23.2,59500.0,17.7957,17.811,17.7192,17.7421,59500.0
2008-08-12 10:30:00,23.19,23.28,23.1,23.13,94200.0,17.7345,17.8033,17.6657,17.6886,94200.0
2008-08-12 10:40:00,23.13,23.2,23.11,23.2,49800.0,17.6886,17.7421,17.6733,17.7421,49800.0
2008-08-12 10:50:00,23.19,23.23,23.17,23.22,25900.0,17.7345,17.7651,17.7192,17.7574,25900.0
2008-08-12 11:00:00,23.22,23.25,23.19,23.23,93300.0,17.7574,17.7804,17.7345,17.7651,93300.0
2008-08-12 11:10:00,23.23,23.25,23.17,23.25,53600.0,17.7651,17.7804,17.7192,17.7804,53600.0
2008-08-12 11:20:00,23.25,23.29,23.22,23.27,86100.0,17.7804,17.811,17.7574,17.7957,86100.0
2008-08-12 11:30:00,23.28,23.28,23.21,23.22,93000.0,17.8033,17.8033,17.7498,17.7574,93000.0
2008-08-12 11:40:00,23.21,23.23,23.17,23.22,40100.0,17.7498,17.7651,17.7192,17.7574,40100.0
2008-08-12 11:50:00,23.22,23.25,23.2,23.2,48300.0,17.7574,17.7804,17.7421,17.7421,48300.0
2008-08-12 12:00:00,23.2,23.26,23.19,23.25,35400.0,17.7421,17.788,17.7345,17.7804,35400.0
2008-08-12 12:10:00,23.25,23.25,23.23,23.25,13900.0,17.7804,17.7804,17.7651,17.7804,13900.0
2008-08-12 12:20:00,23.25,23.27,23.2,23.21,45800.0,17.7804,17.7957,17.7421,17.7498,45800.0
2008-08-12 12:30:00,23.2,23.24,23.16,23.24,33800.0,17.7421,17.7727,17.7115,17.7727,33800.0
2008-08-12 12:40:00,23.24,23.28,23.22,23.24,49600.0,17.7727,17.8033,17.7574,17.7727,49600.0
2008-08-12 12:50:00,23.24,23.26,23.22,23.26,34300.0,17.7727,17.788,17.7574,17.788,34300.0
2008-08-12 13:00:00,23.26,23.26,23.21,23.25,42600.0,17.788,17.788,17.7498,17.7804,42600.0
2008-08-12 13:10:00,23.25,23.25,23.19,23.21,19200.0,17.7804,17.7804,17.7345,17.7498,19200.0
2008-08-12 13:20:00,23.21,23.21,23.15,23.16,42700.0,17.7498,17.7498,17.7039,17.7115,42700.0
2008-08-12 13:30:00,23.15,23.15,23.1,23.13,56800.0,17.7039,17.7039,17.6657,17.6886,56800.0
2008-08-12 13:40:00,23.11,23.12,23.0,23.04,137100.0,17.6733,17.681,17.5892,17.6198,137100.0
2008-08-12 13:50:00,23.03,23.07,22.93,23.0,93400.0,17.6121,17.6427,17.5357,17.5892,93400.0
2008-08-12 14:00:00,22.99,23.0,22.79,22.92,217100.0,17.5815,17.5892,17.4286,17.528,217100.0
2008-08-12 14:10:00,22.93,23.02,22.92,23.01,161700.0,17.5357,17.6045,17.528,17.5968,161700.0
2008-08-12 14:20:00,23.0,23.06,23.0,23.05,108100.0,17.5892,17.6351,17.5892,17.6274,108100.0
2008-08-12 14:30:00,23.05,23.05,23.0,23.01,43500.0,17.6274,17.6274,17.5892,17.5968,43500.0
2008-08-12 14:40:00,23.01,23.02,23.0,23.01,45800.0,17.5968,17.6045,17.5892,17.5968,45800.0
2008-08-12 14:50:00,23.01,23.01,22.92,22.92,75300.0,17.5968,17.5968,17.528,17.528,75300.0
2008-08-12 15:00:00,22.93,22.94,22.87,22.91,55200.0,17.5357,17.5433,17.4898,17.5204,55200.0
2008-08-12 15:10:00,22.9,22.93,22.83,22.87,91000.0,17.5127,17.5357,17.4592,17.4898,91000.0
2008-08-12 15:20:00,22.87,22.92,22.76,22.89,66800.0,17.4898,17.528,17.4057,17.5051,66800.0
2008-08-12 15:30:00,22.89,22.9,22.82,22.84,68700.0,17.5051,17.5127,17.4515,17.4668,68700.0
2008-08-12 15:40:00,22.84,22.97,22.84,22.95,167600.0,17.4668,17.5662,17.4668,17.551,167600.0
2008-08-12 15:50:00,22.95,22.96,22.91,22.94,94700.0,17.551,17.5586,17.5204,17.5433,94700.0
2008-08-13 09:30:00,22.83,23.01,22.76,22.81,32500.0,17.4592,17.5968,17.4057,17.4439,32500.0
2008-08-13 09:40:00,22.83,22.85,22.75,22.76,40700.0,17.4592,17.4745,17.398,17.4057,40700.0
2008-08-13 09:50:00,22.75,22.83,22.73,22.8,51800.0,17.398,17.4592,17.3827,17.4362,51800.0
2008-08-13 10:00:00,22.8,22.82,22.75,22.79,36800.0,17.4362,17.4515,17.398,17.4286,36800.0
2008-08-13 10:10:00,22.78,22.78,22.72,22.76,26900.0,17.4209,17.4209,17.3751,17.4057,26900.0
2008-08-13 10:20:00,22.76,22.79,22.61,22.64,31000.0,17.4057,17.4286,17.2909,17.3139,31000.0
2008-08-13 10:30:00,22.64,22.66,22.52,22.52,46500.0,17.3139,17.3292,17.2221,17.2221,46500.0
2008-08-13 10:40:00,22.52,22.6,22.52,22.6,20700.0,17.2221,17.2833,17.2221,17.2833,20700.0
2008-08-13 10:50:00,22.6,22.6,22.58,22.59,15100.0,17.2833,17.2833,17.268,17.2756,15100.0
2008-08-13 11:00:00,22.59,22.59,22.4,22.43,50800.0,17.2756,17.2756,17.1303,17.1533,50800.0
2008-08-13 11:10:00,22.43,22.5,22.42,22.49,29500.0,17.1533,17.2068,17.1456,17.1992,29500.0
2008-08-13 11:20:00,22.49,22.59,22.48,22.58,25500.0,17.1992,17.2756,17.1915,17.268,25500.0
2008-08-13 11:30:00,22.58,22.58,22.49,22.5,36900.0,17.268,17.268,17.1992,17.2068,36900.0
2008-08-13 11:40:00,22.49,22.49,22.41,22.49,17900.0,17.1992,17.1992,17.138,17.1992,17900.0
2008-08-13 11:50:00,22.49,22.5,22.41,22.44,42000.0,17.1992,17.2068,17.138,17.1609,42000.0
2008-08-13 12:00:00,22.43,22.49,22.41,22.41,23600.0,17.1533,17.1992,17.138,17.138,23600.0
2008-08-13 12:10:00,22.41,22.44,22.4,22.43,16400.0,17.138,17.1609,17.1303,17.1533,16400.0
2008-08-13 12:20:00,22.44,22.44,22.39,22.41,28700.0,17.1609,17.1609,17.1227,17.138,28700.0
2008-08-13 12:30:00,22.4,22.42,22.37,22.39,35100.0,17.1303,17.1456,17.1074,17.1227,35100.0
2008-08-13 12:40:00,22.4,22.5,22.39,22.44,71300.0,17.1303,17.2068,17.1227,17.1609,71300.0
2008-08-13 12:50:00,22.44,22.47,22.33,22.47,54700.0,17.1609,17.1839,17.0768,17.1839,54700.0
2008-08-13 13:00:00,22.48,22.48,22.44,22.44,21600.0,17.1915,17.1915,17.1609,17.1609,21600.0
2008-08-13 13:10:00,22.45,22.47,22.42,22.45,25300.0,17.1686,17.1839,17.1456,17.1686,25300.0
2008-08-13 13:20:00,22.45,22.57,22.45,22.57,16300.0,17.1686,17.2603,17.1686,17.2603,16300.0
2008-08-13 13:30:00,22.56,22.65,22.56,22.65,27200.0,17.2527,17.3215,17.2527,17.3215,27200.0
2008-08-13 13:40:00,22.65,22.72,22.59,22.61,18800.0,17.3215,17.3751,17.2756,17.2909,18800.0
2008-08-13 13:50:00,22.6,22.66,22.59,22.65,16500.0,17.2833,17.3292,17.2756,17.3215,16500.0
2008-08-13 14:00:00,22.65,22.69,22.64,22.66,21300.0,17.3215,17.3521,17.3139,17.3292,21300.0
2008-08-13 14:10:00,22.66,22.66,22.6,22.66,23100.0,17.3292,17.3292,17.2833,17.3292,23100.0
2008-08-13 14:20:00,22.66,22.7,22.66,22.67,21700.0,17.3292,17.3598,17.3292,17.3368,21700.0
2008-08-13 14:30:00,22.67,22.75,22.65,22.75,31600.0,17.3368,17.398,17.3215,17.398,31600.0
2008-08-13 14:40:00,22.75,22.84,22.75,22.79,45200.0,17.398,17.4668,17.398,17.4286,45200.0
2008-08-13 14:50:00,22.79,22.85,22.75,22.83,40500.0,17.4286,17.4745,17.398,17.4592,40500.0
2008-08-13 15:00:00,22.83,22.87,22.81,22.85,74700.0,17.4592,17.4898,17.4439,17.4745,74700.0
2008-08-13 15:10:00,22.83,22.9,22.83,22.86,85600.0,17.4592,17.5127,17.4592,17.4821,85600.0
2008-08-13 15:20:00,22.86,22.87,22.78,22.85,46400.0,17.4821,17.4898,17.4209,17.4745,46400.0
2008-08-13 15:30:00,22.86,22.86,22.74,22.74,35100.0,17.4821,17.4821,17.3904,17.3904,35100.0
2008-08-13 15:40:00,22.75,22.77,22.67,22.69,54100.0,17.398,17.4133,17.3368,17.3521,54100.0
2008-08-13 15:50:00,22.69,22.83,22.66,22.76,69100.0,17.3521,17.4592,17.3292,17.4057,69100.0
2008-08-14 09:30:00,22.69,22.71,22.23,22.57,14400.0,17.3521,17.3674,17.0003,17.2603,14400.0
2008-08-14 09:40:00,22.54,22.78,22.53,22.63,15200.0,17.2374,17.4209,17.2298,17.3062,15200.0
2008-08-14 09:50:00,22.63,22.85,22.63,22.85,19100.0,17.3062,17.4745,17.3062,17.4745,19100.0
2008-08-14 10:00:00,22.85,22.87,22.72,22.72,16600.0,17.4745,17.4898,17.3751,17.3751,16600.0
2008-08-14 10:10:00,22.7,22.72,22.63,22.72,25600.0,17.3598,17.3751,17.3062,17.3751,25600.0
2008-08-14 10:20:00,22.71,22.82,22.7,22.82,21700.0,17.3674,17.4515,17.3598,17.4515,21700.0
2008-08-14 10:30:00,22.83,22.85,22.78,22.82,36400.0,17.4592,17.4745,17.4209,17.4515,36400.0
2008-08-14 10:40:00,22.82,22.91,22.8,22.81,48000.0,17.4515,17.5204,17.4362,17.4439,48000.0
2008-08-14 10:50:00,22.81,22.84,22.75,22.76,8800.0,17.4439,17.4668,17.398,17.4057,8800.0
2008-08-14 11:00:00,22.81,22.92,22.8,22.9,14900.0,17.4439,17.528,17.4362,17.5127,14900.0
2008-08-14 11:10:00,22.9,22.93,22.83,22.91,59400.0,17.5127,17.5357,17.4592,17.5204,59400.0
2008-08-14 11:20:00,22.92,22.93,22.87,22.87,21400.0,17.528,17.5357,17.4898,17.4898,21400.0
2008-08-14 11:30:00,22.87,22.91,22.87,22.91,10500.0,17.4898,17.5204,17.4898,17.5204,10500.0
2008-08-14 11:40:00,22.91,22.93,22.89,22.91,16500.0,17.5204,17.5357,17.5051,17.5204,16500.0
2008-08-14 11:50:00,22.9,22.97,22.9,22.93,23000.0,17.5127,17.5662,17.5127,17.5357,23000.0
2008-08-14 12:00:00,22.93,22.99,22.93,22.99,13500.0,17.5357,17.5815,17.5357,17.5815,13500.0
2008-08-14 12:10:00,22.99,23.04,22.99,23.04,23900.0,17.5815,17.6198,17.5815,17.6198,23900.0
2008-08-14 12:20:00,23.02,23.03,22.96,22.96,15800.0,17.6045,17.6121,17.5586,17.5586,15800.0
2008-08-14 12:30:00,22.96,23.0,22.95,22.98,55300.0,17.5586,17.5892,17.551,17.5739,55300.0
2008-08-14 12:40:00,22.98,23.06,22.97,23.01,59600.0,17.5739,17.6351,17.5662,17.5968,59600.0
2008-08-14 12:50:00,23.01,23.03,22.99,23.0,20600.0,17.5968,17.6121,17.5815,17.5892,20600.0
2008-08-14 13:00:00,23.0,23.0,22.99,23.0,13200.0,17.5892,17.5892,17.5815,17.5892,13200.0
2008-08-14 13:10:00,22.99,23.01,22.99,23.0,52100.0,17.5815,17.5968,17.5815,17.5892,52100.0
2008-08-14 13:20:00,23.0,23.02,22.99,22.99,19400.0,17.5892,17.6045,17.5815,17.5815,19400.0
2008-08-14 13:30:00,22.98,23.0,22.92,22.98,26000.0,17.5739,17.5892,17.528,17.5739,26000.0
2008-08-14 13:40:00,22.98,22.99,22.92,22.95,24400.0,17.5739,17.5815,17.528,17.551,24400.0
2008-08-14 13:50:00,22.96,22.99,22.91,22.96,68500.0,17.5586,17.5815,17.5204,17.5586,68500.0
2008-08-14 14:00:00,22.95,22.99,22.94,22.99,9400.0,17.551,17.5815,17.5433,17.5815,9400.0
2008-08-14 14:10:00,22.99,23.06,22.99,23.02,13700.0,17.5815,17.6351,17.5815,17.6045,13700.0
2008-08-14 14:20:00,23.02,23.05,22.96,23.01,10300.0,17.6045,17.6274,17.5586,17.5968,10300.0
2008-08-14 14:30:00,23.01,23.02,22.99,22.99,21600.0,17.5968,17.6045,17.5815,17.5815,21600.0
2008-08-14 14:40:00,23.0,23.01,22.91,22.96,22400.0,17.5892,17.5968,17.5204,17.5586,22400.0
2008-08-14 14:50:00,22.96,22.97,22.94,22.96,17400.0,17.5586,17.5662,17.5433,17.5586,17400.0
2008-08-14 15:00:00,22.95,22.96,22.91,22.95,35200.0,17.551,17.5586,17.5204,17.551,35200.0
2008-08-14 15:10:00,22.95,22.97,22.92,22.96,42200.0,17.551,17.5662,17.528,17.5586,42200.0
2008-08-14 15:20:00,22.96,22.96,22.89,22.9,23900.0,17.5586,17.5586,17.5051,17.5127,23900.0
2008-08-14 15:30:00,22.91,22.95,22.89,22.91,57600.0,17.5204,17.551,17.5051,17.5204,57600.0
2008-08-14 15:40:00,22.91,22.92,22.9,22.91,60400.0,17.5204,17.528,17.5127,17.5204,60400.0
2008-08-14 15:50:00,22.91,22.99,22.88,22.94,73100.0,17.5204,17.5815,17.4974,17.5433,73100.0
2008-08-15 09:30:00,23.0,23.39,23.0,23.17,131700.0,17.5892,17.8874,17.5892,17.7192,131700.0
2008-08-15 09:40:00,23.18,23.4,23.0,23.19,30700.0,17.7268,17.8951,17.5892,17.7345,30700.0
2008-08-15 09:50:00,23.23,23.24,23.1,23.18,22100.0,17.7651,17.7727,17.6657,17.7268,22100.0
2008-08-15 10:00:00,23.17,23.17,22.95,23.05,28300.0,17.7192,17.7192,17.551,17.6274,28300.0
2008-08-15 10:10:00,23.05,23.09,23.0,23.04,17300.0,17.6274,17.658,17.5892,17.6198,17300.0
2008-08-15 10:20:00,23.04,23.17,23.0,23.12,20800.0,17.6198,17.7192,17.5892,17.681,20800.0
2008-08-15 10:30:00,23.14,23.14,23.08,23.14,33300.0,17.6963,17.6963,17.6504,17.6963,33300.0
2008-08-15 10:40:00,23.14,23.14,23.06,23.13,44200.0,17.6963,17.6963,17.6351,17.6886,44200.0
2008-08-15 10:50:00,23.14,23.23,23.14,23.17,24800.0,17.6963,17.7651,17.6963,17.7192,24800.0
2008-08-15 11:00:00,23.19,23.2,23.08,23.09,18600.0,17.7345,17.7421,17.6504,17.658,18600.0
2008-08-15 11:10:00,23.09,23.14,23.08,23.11,15900.0,17.658,17.6963,17.6504,17.6733,15900.0
2008-08-15 11:20:00,23.12,23.13,23.09,23.12,11900.0,17.681,17.6886,17.658,17.681,11900.0
2008-08-15 11:30:00,23.12,23.14,23.07,23.09,24400.0,17.681,17.6963,17.6427,17.658,24400.0
2008-08-15 11:40:00,23.1,23.11,23.06,23.1,22000.0,17.6657,17.6733,17.6351,17.6657,22000.0
2008-08-15 11:50:00,23.09,23.14,23.05,23.11,43900.0,17.658,17.6963,17.6274,17.6733,43900.0
2008-08-15 12:00:00,23.11,23.11,23.06,23.06,23500.0,17.6733,17.6733,17.6351,17.6351,23500.0
2008-08-15 12:10:00,23.06,23.1,23.05,23.1,22300.0,17.6351,17.6657,17.6274,17.6657,22300.0
2008-08-15 12:20:00,23.1,23.11,23.07,23.08,16600.0,17.6657,17.6733,17.6427,17.6504,16600.0
2008-08-15 12:30:00,23.08,23.11,23.06,23.08,43700.0,17.6504,17.6733,17.6351,17.6504,43700.0
2008-08-15 12:40:00,23.08,23.09,23.01,23.04,11900.0,17.6504,17.658,17.5968,17.6198,11900.0
2008-08-15 12:50:00,23.05,23.07,23.04,23.05,11000.0,17.6274,17.6427,17.6198,17.6274,11000.0
2008-08-15 13:00:00,23.07,23.07,23.05,23.06,13100.0,17.6427,17.6427,17.6274,17.6351,13100.0
2008-08-15 13:10:00,23.06,23.07,23.05,23.05,4300.0,17.6351,17.6427,17.6274,17.6274,4300.0
2008-08-15 13:20:00,23.05,23.06,23.05,23.05,5500.0,17.6274,17.6351,17.6274,17.6274,5500.0
2008-08-15 13:30:00,23.06,23.1,23.05,23.09,19900.0,17.6351,17.6657,17.6274,17.658,19900.0
2008-08-15 13:40:00,23.09,23.1,23.07,23.09,7800.0,17.658,17.6657,17.6427,17.658,7800.0
2008-08-15 13:50:00,23.08,23.09,23.08,23.08,7100.0,17.6504,17.658,17.6504,17.6504,7100.0
2008-08-15 14:00:00,23.08,23.08,23.0,23.0,16800.0,17.6504,17.6504,17.5892,17.5892,16800.0
2008-08-15 14:10:00,23.0,23.01,22.97,22.97,20200.0,17.5892,17.5968,17.5662,17.5662,20200.0
2008-08-15 14:20:00,22.97,23.0,22.97,22.99,22400.0,17.5662,17.5892,17.5662,17.5815,22400.0
2008-08-15 14:30:00,22.99,23.0,22.96,22.96,11500.0,17.5815,17.5892,17.5586,17.5586,11500.0
2008-08-15 14:40:00,22.96,22.97,22.94,22.94,10200.0,17.5586,17.5662,17.5433,17.5433,10200.0
2008-08-15 14:50:00,22.94,23.0,22.93,23.0,22100.0,17.5433,17.5892,17.5357,17.5892,22100.0
2008-08-15 15:00:00,23.0,23.02,22.97,22.99,38100.0,17.5892,17.6045,17.5662,17.5815,38100.0
2008-08-15 15:10:00,22.99,23.0,22.98,22.99,8200.0,17.5815,17.5892,17.5739,17.5815,8200.0
2008-08-15 15:20:00,22.99,23.03,22.98,23.01,53600.0,17.5815,17.6121,17.5739,17.5968,53600.0
2008-08-15 15:30:00,23.01,23.09,23.0,23.09,70900.0,17.5968,17.658,17.5892,17.658,70900.0
2008-08-15 15:40:00,23.09,23.1,23.02,23.04,26300.0,17.658,17.6657,17.6045,17.6198,26300.0
2008-08-15 15:50:00,23.03,23.09,23.01,23.05,55100.0,17.6121,17.658,17.5968,17.6274,55100.0
2008-08-18 09:30:00,23.06,23.09,22.95,23.01,12300.0,17.6351,17.658,17.551,17.5968,12300.0
2008-08-18 09:40:00,22.98,22.98,22.77,22.82,31000.0,17.5739,17.5739,17.4133,17.4515,31000.0
2008-08-18 09:50:00,22.84,22.84,22.66,22.73,32800.0,17.4668,17.4668,17.3292,17.3827,32800.0
2008-08-18 10:00:00,22.73,22.73,22.66,22.7,19100.0,17.3827,17.3827,17.3292,17.3598,19100.0
2008-08-18 10:10:00,22.69,22.77,22.64,22.75,33800.0,17.3521,17.4133,17.3139,17.398,33800.0
2008-08-18 10:20:00,22.75,22.81,22.72,22.81,12300.0,17.398,17.4439,17.3751,17.4439,12300.0
2008-08-18 10:30:00,22.8,22.91,22.8,22.89,19400.0,17.4362,17.5204,17.4362,17.5051,19400.0
2008-08-18 10:40:00,22.89,22.95,22.89,22.91,76700.0,17.5051,17.551,17.5051,17.5204,76700.0
2008-08-18 10:50:00,22.92,22.98,22.92,22.96,23000.0,17.528,17.5739,17.528,17.5586,23000.0
2008-08-18 11:00:00,22.95,22.97,22.9,22.97,14200.0,17.551,17.5662,17.5127,17.5662,14200.0
2008-08-18 11:10:00,22.95,22.97,22.83,22.87,23200.0,17.551,17.5662,17.4592,17.4898,23200.0
2008-08-18 11:20:00,22.88,22.92,22.86,22.91,26700.0,17.4974,17.528,17.4821,17.5204,26700.0
2008-08-18 11:30:00,22.91,22.92,22.88,22.9,8700.0,17.5204,17.528,17.4974,17.5127,8700.0
2008-08-18 11:40:00,22.9,22.91,22.87,22.9,3600.0,17.5127,17.5204,17.4898,17.5127,3600.0
2008-08-18 11:50:00,22.9,22.93,22.81,22.81,14100.0,17.5127,17.5357,17.4439,17.4439,14100.0
2008-08-18 12:00:00,22.81,22.81,22.73,22.73,15300.0,17.4439,17.4439,17.3827,17.3827,15300.0
2008-08-18 12:10:00,22.75,22.77,22.74,22.77,13600.0,17.398,17.4133,17.3904,17.4133,13600.0
2008-08-18 12:20:00,22.77,22.77,22.73,22.77,38100.0,17.4133,17.4133,17.3827,17.4133,38100.0
2008-08-18 12:30:00,22.78,22.8,22.77,22.78,14000.0,17.4209,17.4362,17.4133,17.4209,14000.0
2008-08-18 12:40:00,22.77,22.77,22.7,22.72,12300.0,17.4133,17.4133,17.3598,17.3751,12300.0
2008-08-18 12:50:00,22.71,22.73,22.69,22.69,16700.0,17.3674,17.3827,17.3521,17.3521,16700.0
2008-08-18 13:00:00,22.7,22.76,22.7,22.74,16800.0,17.3598,17.4057,17.3598,17.3904,16800.0
2008-08-18 13:10:00,22.74,22.75,22.71,22.73,27600.0,17.3904,17.398,17.3674,17.3827,27600.0
2008-08-18 13:20:00,22.74,22.8,22.74,22.8,13000.0,17.3904,17.4362,17.3904,17.4362,13000.0
2008-08-18 13:30:00,22.79,22.8,22.75,22.75,7800.0,17.4286,17.4362,17.398,17.398,7800.0
2008-08-18 13:40:00,22.75,22.76,22.69,22.72,40200.0,17.398,17.4057,17.3521,17.3751,40200.0
2008-08-18 13:50:00,22.71,22.76,22.71,22.73,19000.0,17.3674,17.4057,17.3674,17.3827,19000.0
2008-08-18 14:00:00,22.73,22.74,22.7,22.73,24800.0,17.3827,17.3904,17.3598,17.3827,24800.0
2008-08-18 14:10:00,22.73,22.75,22.67,22.68,16900.0,17.3827,17.398,17.3368,17.3445,16900.0
2008-08-18 14:20:00,22.67,22.72,22.67,22.7,13600.0,17.3368,17.3751,17.3368,17.3598,13600.0
2008-08-18 14:30:00,22.7,22.7,22.66,22.69,11200.0,17.3598,17.3598,17.3292,17.3521,11200.0
2008-08-18 14:40:00,22.69,22.7,22.67,22.68,10300.0,17.3521,17.3598,17.3368,17.3445,10300.0
2008-08-18 14:50:00,22.68,22.72,22.64,22.7,18000.0,17.3445,17.3751,17.3139,17.3598,18000.0
2008-08-18 15:00:00,22.7,22.7,22.64,22.66,23500.0,17.3598,17.3598,17.3139,17.3292,23500.0
2008-08-18 15:10:00,22.65,22.71,22.65,22.68,25100.0,17.3215,17.3674,17.3215,17.3445,25100.0
2008-08-18 15:20:00,22.68,22.77,22.67,22.71,34800.0,17.3445,17.4133,17.3368,17.3674,34800.0
2008-08-18 15:30:00,22.72,22.75,22.71,22.71,27400.0,17.3751,17.398,17.3674,17.3674,27400.0
2008-08-18 15:40:00,22.71,22.72,22.59,22.64,49200.0,17.3674,17.3751,17.2756,17.3139,49200.0
2008-08-18 15:50:00,22.65,22.75,22.65,22.75,53400.0,17.3215,17.398,17.3215,17.398,53400.0
2008-08-19 09:30:00,22.49,22.65,22.4,22.41,29200.0,17.1992,17.3215,17.1303,17.138,29200.0
2008-08-19 09:40:00,22.42,22.52,22.35,22.42,33000.0,17.1456,17.2221,17.0921,17.1456,33000.0
2008-08-19 09:50:00,22.44,22.63,22.44,22.62,21300.0,17.1609,17.3062,17.1609,17.2986,21300.0
2008-08-19 10:00:00,22.6,22.61,22.5,22.5,19000.0,17.2833,17.2909,17.2068,17.2068,19000.0
2008-08-19 10:10:00,22.49,22.49,22.39,22.41,21800.0,17.1992,17.1992,17.1227,17.138,21800.0
2008-08-19 10:20:00,22.4,22.42,22.39,22.4,14000.0,17.1303,17.1456,17.1227,17.1303,14000.0
2008-08-19 10:30:00,22.41,22.47,22.4,22.47,27000.0,17.138,17.1839,17.1303,17.1839,27000.0
2008-08-19 10:40:00,22.47,22.54,22.46,22.51,15300.0,17.1839,17.2374,17.1762,17.2145,15300.0
2008-08-19 10:50:00,22.52,22.52,22.5,22.52,23600.0,17.2221,17.2221,17.2068,17.2221,23600.0
2008-08-19 11:00:00,22.52,22.55,22.5,22.5,27000.0,17.2221,17.2451,17.2068,17.2068,27000.0
2008-08-19 11:10:00,22.5,22.5,22.38,22.4,23600.0,17.2068,17.2068,17.115,17.1303,23600.0
2008-08-19 11:20:00,22.41,22.49,22.38,22.4,43600.0,17.138,17.1992,17.115,17.1303,43600.0
2008-08-19 11:30:00,22.39,22.39,22.31,22.31,17800.0,17.1227,17.1227,17.0615,17.0615,17800.0
2008-08-19 11:40:00,22.32,22.35,22.26,22.27,28100.0,17.0692,17.0921,17.0233,17.0309,28100.0
2008-08-19 11:50:00,22.27,22.28,22.2,22.24,31800.0,17.0309,17.0386,16.9774,17.008,31800.0
2008-08-19 12:00:00,22.25,22.27,22.17,22.23,62800.0,17.0156,17.0309,16.9544,17.0003,62800.0
2008-08-19 12:10:00,22.23,22.29,22.23,22.29,15700.0,17.0003,17.0462,17.0003,17.0462,15700.0
2008-08-19 12:20:00,22.29,22.33,22.25,22.26,33600.0,17.0462,17.0768,17.0156,17.0233,33600.0
2008-08-19 12:30:00,22.26,22.34,22.23,22.3,40200.0,17.0233,17.0845,17.0003,17.0539,40200.0
2008-08-19 12:40:00,22.3,22.31,22.27,22.27,17900.0,17.0539,17.0615,17.0309,17.0309,17900.0
2008-08-19 12:50:00,22.27,22.34,22.27,22.32,26000.0,17.0309,17.0845,17.0309,17.0692,26000.0
2008-08-19 13:00:00,22.32,22.33,22.3,22.33,17500.0,17.0692,17.0768,17.0539,17.0768,17500.0
2008-08-19 13:10:00,22.32,22.39,22.32,22.39,18100.0,17.0692,17.1227,17.0692,17.1227,18100.0
2008-08-19 13:20:00,22.38,22.41,22.38,22.41,8900.0,17.115,17.138,17.115,17.138,8900.0
2008-08-19 13:30:00,22.41,22.43,22.41,22.43,13000.0,17.138,17.1533,17.138,17.1533,13000.0
2008-08-19 13:40:00,22.43,22.47,22.42,22.44,21700.0,17.1533,17.1839,17.1456,17.1609,21700.0
2008-08-19 13:50:00,22.43,22.43,22.34,22.34,15200.0,17.1533,17.1533,17.0845,17.0845,15200.0
2008-08-19 14:00:00,22.34,22.42,22.34,22.42,17000.0,17.0845,17.1456,17.0845,17.1456,17000.0
2008-08-19 14:10:00,22.41,22.42,22.33,22.33,13100.0,17.138,17.1456,17.0768,17.0768,13100.0
2008-08-19 14:20:00,22.34,22.39,22.31,22.32,20700.0,17.0845,17.1227,17.0615,17.0692,20700.0
2008-08-19 14:30:00,22.31,22.35,22.31,22.33,19900.0,17.0615,17.0921,17.0615,17.0768,19900.0
2008-08-19 14:40:00,22.33,22.36,22.31,22.36,11100.0,17.0768,17.0998,17.0615,17.0998,11100.0
2008-08-19 14:50:00,22.36,22.41,22.36,22.4,17100.0,17.0998,17.138,17.0998,17.1303,17100.0
2008-08-19 15:00:00,22.4,22.4,22.29,22.3,33400.0,17.1303,17.1303,17.0462,17.0539,33400.0
2008-08-19 15:10:00,22.29,22.39,22.29,22.38,28700.0,17.0462,17.1227,17.0462,17.115,28700.0
2008-08-19 15:20:00,22.38,22.47,22.34,22.43,53900.0,17.115,17.1839,17.0845,17.1533,53900.0
2008-08-19 15:30:00,22.44,22.44,22.4,22.4,42300.0,17.1609,17.1609,17.1303,17.1303,42300.0
2008-08-19 15:40:00,22.4,22.46,22.38,22.42,58600.0,17.1303,17.1762,17.115,17.1456,58600.0
2008-08-19 15:50:00,22.42,22.45,22.36,22.45,68400.0,17.1456,17.1686,17.0998,17.1686,68400.0
2008-08-20 09:30:00,22.43,22.51,22.29,22.29,33900.0,17.1533,17.2145,17.0462,17.0462,33900.0
2008-08-20 09:40:00,22.26,22.3,22.06,22.12,33900.0,17.0233,17.0539,16.8703,16.9162,33900.0
2008-08-20 09:50:00,22.11,22.23,22.11,22.16,36800.0,16.9086,17.0003,16.9086,16.9468,36800.0
2008-08-20 10:00:00,22.16,22.2,22.05,22.14,49500.0,16.9468,16.9774,16.8627,16.9315,49500.0
2008-08-20 10:10:00,22.13,22.16,22.03,22.12,64300.0,16.9239,16.9468,16.8474,16.9162,64300.0
2008-08-20 10:20:00,22.13,22.2,22.12,22.13,10100.0,16.9239,16.9774,16.9162,16.9239,10100.0
2008-08-20 10:30:00,22.14,22.3,22.13,22.24,22300.0,16.9315,17.0539,16.9239,17.008,22300.0
2008-08-20 10:40:00,22.25,22.35,22.23,22.34,14800.0,17.0156,17.0921,17.0003,17.0845,14800.0
2008-08-20 10:50:00,22.35,22.48,22.34,22.43,26600.0,17.0921,17.1915,17.0845,17.1533,26600.0
2008-08-20 11:00:00,22.43,22.43,22.33,22.35,14600.0,17.1533,17.1533,17.0768,17.0921,14600.0
2008-08-20 11:10:00,22.35,22.45,22.35,22.43,21400.0,17.0921,17.1686,17.0921,17.1533,21400.0
2008-08-20 11:20:00,22.42,22.46,22.41,22.46,19600.0,17.1456,17.1762,17.138,17.1762,19600.0
2008-08-20 11:30:00,22.45,22.46,22.3,22.31,34000.0,17.1686,17.1762,17.0539,17.0615,34000.0
2008-08-20 11:40:00,22.3,22.3,22.24,22.25,62700.0,17.0539,17.0539,17.008,17.0156,62700.0
2008-08-20 11:50:00,22.25,22.3,22.22,22.23,32100.0,17.0156,17.0539,16.9927,17.0003,32100.0
2008-08-20 12:00:00,22.22,22.24,22.14,22.15,12100.0,16.9927,17.008,16.9315,16.9392,12100.0
2008-08-20 12:10:00,22.14,22.15,22.12,22.13,24700.0,16.9315,16.9392,16.9162,16.9239,24700.0
2008-08-20 12:20:00,22.14,22.15,22.11,22.15,14600.0,16.9315,16.9392,16.9086,16.9392,14600.0
2008-08-20 12:30:00,22.15,22.17,22.14,22.17,24000.0,16.9392,16.9544,16.9315,16.9544,24000.0
2008-08-20 12:40:00,22.16,22.19,22.16,22.18,38000.0,16.9468,16.9697,16.9468,16.9621,38000.0
2008-08-20 12:50:00,22.18,22.18,22.08,22.15,53300.0,16.9621,16.9621,16.8856,16.9392,53300.0
2008-08-20 13:00:00,22.15,22.2,22.14,22.2,14200.0,16.9392,16.9774,16.9315,16.9774,14200.0
2008-08-20 13:10:00,22.2,22.21,22.17,22.18,5000.0,16.9774,16.985,16.9544,16.9621,5000.0
2008-08-20 13:20:00,22.19,22.2,22.15,22.18,9700.0,16.9697,16.9774,16.9392,16.9621,9700.0
2008-08-20 13:30:00,22.18,22.19,22.18,22.19,2800.0,16.9621,16.9697,16.9621,16.9697,2800.0
2008-08-20 13:40:00,22.19,22.21,22.17,22.19,11700.0,16.9697,16.985,16.9544,16.9697,11700.0
2008-08-20 13:50:00,22.19,22.19,22.16,22.16,10100.0,16.9697,16.9697,16.9468,16.9468,10100.0
2008-08-20 14:00:00,22.15,22.17,22.13,22.17,34500.0,16.9392,16.9544,16.9239,16.9544,34500.0
2008-08-20 14:10:00,22.17,22.17,22.09,22.09,44600.0,16.9544,16.9544,16.8933,16.8933,44600.0
2008-08-20 14:20:00,22.09,22.09,22.03,22.05,23800.0,16.8933,16.8933,16.8474,16.8627,23800.0
2008-08-20 14:30:00,22.07,22.07,22.04,22.05,16100.0,16.878,16.878,16.855,16.8627,16100.0
2008-08-20 14:40:00,22.05,22.1,22.05,22.06,16100.0,16.8627,16.9009,16.8627,16.8703,16100.0
2008-08-20 14:50:00,22.06,22.14,22.06,22.14,16000.0,16.8703,16.9315,16.8703,16.9315,16000.0
2008-08-20 15:00:00,22.14,22.17,22.14,22.15,13700.0,16.9315,16.9544,16.9315,16.9392,13700.0
2008-08-20 15:10:00,22.14,22.14,22.09,22.09,19200.0,16.9315,16.9315,16.8933,16.8933,19200.0
2008-08-20 15:20:00,22.08,22.13,22.06,22.13,23000.0,16.8856,16.9239,16.8703,16.9239,23000.0
2008-08-20 15:30:00,22.12,22.16,22.06,22.12,31300.0,16.9162,16.9468,16.8703,16.9162,31300.0
2008-08-20 15:40:00,22.13,22.21,22.13,22.19,28200.0,16.9239,16.985,16.9239,16.9697,28200.0
2008-08-20 15:50:00,22.19,22.25,22.18,22.21,55200.0,16.9697,17.0156,16.9621,16.985,55200.0
2008-08-21 09:30:00,21.92,22.04,21.65,21.76,48600.0,16.7633,16.855,16.5568,16.6409,48600.0
2008-08-21 09:40:00,21.76,21.93,21.72,21.73,45500.0,16.6409,16.7709,16.6103,16.618,45500.0
2008-08-21 09:50:00,21.73,21.99,21.73,21.99,16300.0,16.618,16.8168,16.618,16.8168,16300.0
2008-08-21 10:00:00,21.96,22.01,21.86,21.86,26500.0,16.7939,16.8321,16.7174,16.7174,26500.0
2008-08-21 10:10:00,21.86,21.94,21.86,21.94,16200.0,16.7174,16.7786,16.7174,16.7786,16200.0
2008-08-21 10:20:00,21.95,21.99,21.91,21.92,10000.0,16.7862,16.8168,16.7556,16.7633,10000.0
2008-08-21 10:30:00,21.92,21.93,21.83,21.87,38600.0,16.7633,16.7709,16.6944,16.725,38600.0
2008-08-21 10:40:00,21.88,21.89,21.83,21.88,30300.0,16.7327,16.7403,16.6944,16.7327,30300.0
2008-08-21 10:50:00,21.9,21.97,21.88,21.97,28900.0,16.748,16.8015,16.7327,16.8015,28900.0
2008-08-21 11:00:00,21.96,21.97,21.93,21.95,24700.0,16.7939,16.8015,16.7709,16.7862,24700.0
2008-08-21 11:10:00,21.95,22.0,21.93,22.0,22100.0,16.7862,16.8244,16.7709,16.8244,22100.0
2008-08-21 11:20:00,22.0,22.04,22.0,22.04,16700.0,16.8244,16.855,16.8244,16.855,16700.0
2008-08-21 11:30:00,22.05,22.05,22.02,22.03,10600.0,16.8627,16.8627,16.8397,16.8474,10600.0
2008-08-21 11:40:00,22.03,22.11,22.02,22.1,25700.0,16.8474,16.9086,16.8397,16.9009,25700.0
2008-08-21 11:50:00,22.1,22.1,22.07,22.09,13400.0,16.9009,16.9009,16.878,16.8933,13400.0
2008-08-21 12:00:00,22.09,22.17,22.08,22.09,16500.0,16.8933,16.9544,16.8856,16.8933,16500.0
2008-08-21 12:10:00,22.09,22.09,22.0,22.03,24500.0,16.8933,16.8933,16.8244,16.8474,24500.0
2008-08-21 12:20:00,22.04,22.05,22.0,22.0,14600.0,16.855,16.8627,16.8244,16.8244,14600.0
2008-08-21 12:30:00,22.0,22.01,22.0,22.0,11100.0,16.8244,16.8321,16.8244,16.8244,11100.0
2008-08-21 12:40:00,22.0,22.02,21.99,22.01,15700.0,16.8244,16.8397,16.8168,16.8321,15700.0
2008-08-21 12:50:00,22.01,22.01,22.0,22.0,3300.0,16.8321,16.8321,16.8244,16.8244,3300.0
2008-08-21 13:00:00,22.0,22.07,22.0,22.06,26600.0,16.8244,16.878,16.8244,16.8703,26600.0
2008-08-21 13:10:00,22.06,22.16,22.05,22.16,18600.0,16.8703,16.9468,16.8627,16.9468,18600.0
2008-08-21 13:20:00,22.16,22.16,22.12,22.13,17500.0,16.9468,16.9468,16.9162,16.9239,17500.0
2008-08-21 13:30:00,22.13,22.17,22.12,22.16,20300.0,16.9239,16.9544,16.9162,16.9468,20300.0
2008-08-21 13:40:00,22.16,22.16,22.09,22.13,12900.0,16.9468,16.9468,16.8933,16.9239,12900.0
2008-08-21 13:50:00,22.14,22.15,22.1,22.12,10500.0,16.9315,16.9392,16.9009,16.9162,10500.0
2008-08-21 14:00:00,22.11,22.14,22.1,22.12,18700.0,16.9086,16.9315,16.9009,16.9162,18700.0
2008-08-21 14:10:00,22.12,22.2,22.12,22.19,17900.0,16.9162,16.9774,16.9162,16.9697,17900.0
2008-08-21 14:20:00,22.2,22.24,22.19,22.2,34800.0,16.9774,17.008,16.9697,16.9774,34800.0
2008-08-21 14:30:00,22.19,22.23,22.16,22.21,22500.0,16.9697,17.0003,16.9468,16.985,22500.0
2008-08-21 14:40:00,22.21,22.26,22.21,22.23,18300.0,16.985,17.0233,16.985,17.0003,18300.0
2008-08-21 14:50:00,22.23,22.25,22.22,22.22,23000.0,17.0003,17.0156,16.9927,16.9927,23000.0
2008-08-21 15:00:00,22.21,22.21,22.15,22.15,19900.0,16.985,16.985,16.9392,16.9392,19900.0
2008-08-21 15:10:00,22.15,22.18,22.15,22.16,31500.0,16.9392,16.9621,16.9392,16.9468,31500.0
2008-08-21 15:20:00,22.16,22.17,22.16,22.16,17800.0,16.9468,16.9544,16.9468,16.9468,17800.0
2008-08-21 15:30:00,22.16,22.17,22.14,22.14,31300.0,16.9468,16.9544,16.9315,16.9315,31300.0
2008-08-21 15:40:00,22.15,22.19,22.14,22.19,37700.0,16.9392,16.9697,16.9315,16.9697,37700.0
2008-08-21 15:50:00,22.19,22.21,22.16,22.17,71800.0,16.9697,16.985,16.9468,16.9544,71800.0
2008-08-22 09:30:00,22.44,22.51,22.01,22.21,47500.0,17.1609,17.2145,16.8321,16.985,47500.0
2008-08-22 09:40:00,22.22,22.51,22.22,22.41,32400.0,16.9927,17.2145,16.9927,17.138,32400.0
2008-08-22 09:50:00,22.42,22.53,22.4,22.48,28600.0,17.1456,17.2298,17.1303,17.1915,28600.0
2008-08-22 10:00:00,22.48,22.55,22.45,22.54,26200.0,17.1915,17.2451,17.1686,17.2374,26200.0
2008-08-22 10:10:00,22.54,22.63,22.53,22.63,27300.0,17.2374,17.3062,17.2298,17.3062,27300.0
2008-08-22 10:20:00,22.63,22.65,22.53,22.58,42700.0,17.3062,17.3215,17.2298,17.268,42700.0
2008-08-22 10:30:00,22.58,22.58,22.45,22.46,24900.0,17.268,17.268,17.1686,17.1762,24900.0
2008-08-22 10:40:00,22.46,22.5,22.41,22.44,31300.0,17.1762,17.2068,17.138,17.1609,31300.0
2008-08-22 10:50:00,22.44,22.44,22.4,22.41,17800.0,17.1609,17.1609,17.1303,17.138,17800.0
2008-08-22 11:00:00,22.4,22.41,22.37,22.37,16100.0,17.1303,17.138,17.1074,17.1074,16100.0
2008-08-22 11:10:00,22.37,22.38,22.3,22.31,23400.0,17.1074,17.115,17.0539,17.0615,23400.0
2008-08-22 11:20:00,22.31,22.33,22.29,22.31,27800.0,17.0615,17.0768,17.0462,17.0615,27800.0
2008-08-22 11:30:00,22.31,22.33,22.29,22.29,7800.0,17.0615,17.0768,17.0462,17.0462,7800.0
2008-08-22 11:40:00,22.3,22.31,22.25,22.3,13400.0,17.0539,17.0615,17.0156,17.0539,13400.0
2008-08-22 11:50:00,22.3,22.31,22.28,22.28,7300.0,17.0539,17.0615,17.0386,17.0386,7300.0
2008-08-22 12:00:00,22.28,22.29,22.14,22.15,15100.0,17.0386,17.0462,16.9315,16.9392,15100.0
2008-08-22 12:10:00,22.15,22.17,22.14,22.15,9800.0,16.9392,16.9544,16.9315,16.9392,9800.0
2008-08-22 12:20:00,22.15,22.18,22.14,22.18,13100.0,16.9392,16.9621,16.9315,16.9621,13100.0
2008-08-22 12:30:00,22.18,22.2,22.17,22.18,14000.0,16.9621,16.9774,16.9544,16.9621,14000.0
2008-08-22 12:40:00,22.17,22.17,22.02,22.03,71100.0,16.9544,16.9544,16.8397,16.8474,71100.0
2008-08-22 12:50:00,22.03,22.04,22.02,22.03,34300.0,16.8474,16.855,16.8397,16.8474,34300.0
2008-08-22 13:00:00,22.03,22.06,22.03,22.06,64900.0,16.8474,16.8703,16.8474,16.8703,64900.0
2008-08-22 13:10:00,22.06,22.12,22.05,22.12,19300.0,16.8703,16.9162,16.8627,16.9162,19300.0
2008-08-22 13:20:00,22.12,22.21,22.12,22.21,10900.0,16.9162,16.985,16.9162,16.985,10900.0
2008-08-22 13:30:00,22.21,22.25,22.19,22.21,50700.0,16.985,17.0156,16.9697,16.985,50700.0
2008-08-22 13:40:00,22.21,22.25,22.21,22.25,5700.0,16.985,17.0156,16.985,17.0156,5700.0
2008-08-22 13:50:00,22.26,22.32,22.25,22.32,13500.0,17.0233,17.0692,17.0156,17.0692,13500.0
2008-08-22 14:00:00,22.3,22.31,22.3,22.31,14700.0,17.0539,17.0615,17.0539,17.0615,14700.0
2008-08-22 14:10:00,22.31,22.31,22.28,22.28,16800.0,17.0615,17.0615,17.0386,17.0386,16800.0
2008-08-22 14:20:00,22.29,22.29,22.27,22.28,50000.0,17.0462,17.0462,17.0309,17.0386,50000.0
2008-08-22 14:30:00,22.27,22.28,22.22,22.25,36000.0,17.0309,17.0386,16.9927,17.0156,36000.0
2008-08-22 14:40:00,22.25,22.28,22.2,22.2,24300.0,17.0156,17.0386,16.9774,16.9774,24300.0
2008-08-22 14:50:00,22.21,22.22,22.19,22.21,17500.0,16.985,16.9927,16.9697,16.985,17500.0
2008-08-22 15:00:00,22.22,22.28,22.21,22.27,32000.0,16.9927,17.0386,16.985,17.0309,32000.0
2008-08-22 15:10:00,22.28,22.33,22.27,22.32,20200.0,17.0386,17.0768,17.0309,17.0692,20200.0
2008-08-22 15:20:00,22.33,22.34,22.3,22.33,18200.0,17.0768,17.0845,17.0539,17.0768,18200.0
2008-08-22 15:30:00,22.33,22.36,22.32,22.35,30300.0,17.0768,17.0998,17.0692,17.0921,30300.0
2008-08-22 15:40:00,22.34,22.36,22.33,22.35,28000.0,17.0845,17.0998,17.0768,17.0921,28000.0
2008-08-22 15:50:00,22.36,22.37,22.3,22.3,43800.0,17.0998,17.1074,17.0539,17.0539,43800.0
2008-08-25 09:30:00,22.18,22.33,21.9,21.99,10400.0,16.9621,17.0768,16.748,16.8168,10400.0
2008-08-25 09:40:00,21.98,22.03,21.91,22.01,24600.0,16.8091,16.8474,16.7556,16.8321,24600.0
2008-08-25 09:50:00,22.01,22.1,21.97,22.05,19000.0,16.8321,16.9009,16.8015,16.8627,19000.0
2008-08-25 10:00:00,22.04,22.18,22.01,22.14,18200.0,16.855,16.9621,16.8321,16.9315,18200.0
2008-08-25 10:10:00,22.12,22.17,22.08,22.15,17000.0,16.9162,16.9544,16.8856,16.9392,17000.0
2008-08-25 10:20:00,22.16,22.18,22.13,22.15,11300.0,16.9468,16.9621,16.9239,16.9392,11300.0
2008-08-25 10:30:00,22.15,22.16,22.08,22.13,16100.0,16.9392,16.9468,16.8856,16.9239,16100.0
2008-08-25 10:40:00,22.13,22.15,22.05,22.05,16400.0,16.9239,16.9392,16.8627,16.8627,16400.0
2008-08-25 10:50:00,22.05,22.06,22.02,22.06,27300.0,16.8627,16.8703,16.8397,16.8703,27300.0
2008-08-25 11:00:00,22.05,22.07,22.03,22.06,16100.0,16.8627,16.878,16.8474,16.8703,16100.0
2008-08-25 11:10:00,22.06,22.07,22.03,22.04,16200.0,16.8703,16.878,16.8474,16.855,16200.0
2008-08-25 11:20:00,22.05,22.06,22.03,22.06,14000.0,16.8627,16.8703,16.8474,16.8703,14000.0
2008-08-25 11:30:00,22.05,22.06,22.04,22.06,14600.0,16.8627,16.8703,16.855,16.8703,14600.0
2008-08-25 11:40:00,22.05,22.06,22.05,22.05,7900.0,16.8627,16.8703,16.8627,16.8627,7900.0
2008-08-25 11:50:00,22.05,22.06,21.96,21.96,34200.0,16.8627,16.8703,16.7939,16.7939,34200.0
2008-08-25 12:00:00,21.96,21.96,21.92,21.92,23700.0,16.7939,16.7939,16.7633,16.7633,23700.0
2008-08-25 12:10:00,21.92,21.92,21.84,21.89,17900.0,16.7633,16.7633,16.7021,16.7403,17900.0
2008-08-25 12:20:00,21.89,21.97,21.89,21.95,32200.0,16.7403,16.8015,16.7403,16.7862,32200.0
2008-08-25 12:30:00,21.95,22.03,21.94,22.03,25400.0,16.7862,16.8474,16.7786,16.8474,25400.0
2008-08-25 12:40:00,22.03,22.05,22.03,22.04,19700.0,16.8474,16.8627,16.8474,16.855,19700.0
2008-08-25 12:50:00,22.04,22.08,22.01,22.06,29900.0,16.855,16.8856,16.8321,16.8703,29900.0
2008-08-25 13:00:00,22.05,22.08,22.05,22.05,12900.0,16.8627,16.8856,16.8627,16.8627,12900.0
2008-08-25 13:10:00,22.05,22.05,22.0,22.01,8900.0,16.8627,16.8627,16.8244,16.8321,8900.0
2008-08-25 13:20:00,22.01,22.08,22.01,22.05,19000.0,16.8321,16.8856,16.8321,16.8627,19000.0
2008-08-25 13:30:00,22.05,22.06,22.03,22.04,16400.0,16.8627,16.8703,16.8474,16.855,16400.0
2008-08-25 13:40:00,22.04,22.05,22.03,22.03,14200.0,16.855,16.8627,16.8474,16.8474,14200.0
2008-08-25 13:50:00,22.03,22.06,22.02,22.05,21000.0,16.8474,16.8703,16.8397,16.8627,21000.0
2008-08-25 14:00:00,22.05,22.05,22.0,22.0,14500.0,16.8627,16.8627,16.8244,16.8244,14500.0
2008-08-25 14:10:00,22.0,22.01,21.95,21.97,22700.0,16.8244,16.8321,16.7862,16.8015,22700.0
2008-08-25 14:20:00,21.97,21.99,21.93,21.93,25400.0,16.8015,16.8168,16.7709,16.7709,25400.0
2008-08-25 14:30:00,21.93,21.94,21.93,21.93,11200.0,16.7709,16.7786,16.7709,16.7709,11200.0
2008-08-25 14:40:00,21.93,22.03,21.92,22.0,20000.0,16.7709,16.8474,16.7633,16.8244,20000.0
2008-08-25 14:50:00,22.0,22.01,21.93,21.95,16400.0,16.8244,16.8321,16.7709,16.7862,16400.0
2008-08-25 15:00:00,21.95,21.96,21.9,21.9,16300.0,16.7862,16.7939,16.748,16.748,16300.0
2008-08-25 15:10:00,21.9,21.94,21.9,21.93,19000.0,16.748,16.7786,16.748,16.7709,19000.0
2008-08-25 15:20:00,21.93,21.97,21.93,21.96,39900.0,16.7709,16.8015,16.7709,16.7939,39900.0
2008-08-25 15:30:00,21.96,21.97,21.92,21.93,50300.0,16.7939,16.8015,16.7633,16.7709,50300.0
2008-08-25 15:40:00,21.93,21.99,21.89,21.97,44100.0,16.7709,16.8168,16.7403,16.8015,44100.0
2008-08-25 15:50:00,21.96,21.97,21.9,21.97,87200.0,16.7939,16.8015,16.748,16.8015,87200.0
2008-08-26 09:30:00,21.93,21.93,21.53,21.61,30800.0,16.7709,16.7709,16.465,16.5262,30800.0
2008-08-26 09:40:00,21.61,21.78,21.58,21.71,37200.0,16.5262,16.6562,16.5032,16.6027,37200.0
2008-08-26 09:50:00,21.71,21.72,21.62,21.64,27300.0,16.6027,16.6103,16.5338,16.5491,27300.0
2008-08-26 10:00:00,21.64,21.75,21.54,21.55,81300.0,16.5491,16.6333,16.4727,16.4803,81300.0
2008-08-26 10:10:00,21.55,21.58,21.53,21.53,45700.0,16.4803,16.5032,16.465,16.465,45700.0
2008-08-26 10:20:00,21.54,21.58,21.53,21.56,34100.0,16.4727,16.5032,16.465,16.488,34100.0
2008-08-26 10:30:00,21.57,21.71,21.53,21.69,54900.0,16.4956,16.6027,16.465,16.5874,54900.0
2008-08-26 10:40:00,21.7,21.72,21.63,21.64,45100.0,16.595,16.6103,16.5415,16.5491,45100.0
2008-08-26 10:50:00,21.64,21.65,21.63,21.65,16900.0,16.5491,16.5568,16.5415,16.5568,16900.0
2008-08-26 11:00:00,21.65,21.67,21.58,21.59,32800.0,16.5568,16.5721,16.5032,16.5109,32800.0
2008-08-26 11:10:00,21.59,21.59,21.58,21.59,16300.0,16.5109,16.5109,16.5032,16.5109,16300.0
2008-08-26 11:20:00,21.59,21.59,21.56,21.59,18400.0,16.5109,16.5109,16.488,16.5109,18400.0
2008-08-26 11:30:00,21.58,21.59,21.52,21.53,25500.0,16.5032,16.5109,16.4574,16.465,25500.0
2008-08-26 11:40:00,21.52,21.54,21.52,21.52,15700.0,16.4574,16.4727,16.4574,16.4574,15700.0
2008-08-26 11:50:00,21.52,21.58,21.52,21.57,15400.0,16.4574,16.5032,16.4574,16.4956,15400.0
2008-08-26 12:00:00,21.57,21.57,21.56,21.56,12200.0,16.4956,16.4956,16.488,16.488,12200.0
2008-08-26 12:10:00,21.56,21.57,21.51,21.52,32000.0,16.488,16.4956,16.4497,16.4574,32000.0
2008-08-26 12:20:00,21.52,21.57,21.5,21.52,27700.0,16.4574,16.4956,16.4421,16.4574,27700.0
2008-08-26 12:30:00,21.52,21.54,21.5,21.52,12400.0,16.4574,16.4727,16.4421,16.4574,12400.0
2008-08-26 12:40:00,21.52,21.55,21.47,21.55,30800.0,16.4574,16.4803,16.4191,16.4803,30800.0
2008-08-26 12:50:00,21.55,21.55,21.53,21.55,9400.0,16.4803,16.4803,16.465,16.4803,9400.0
2008-08-26 13:00:00,21.54,21.55,21.54,21.55,4100.0,16.4727,16.4803,16.4727,16.4803,4100.0
2008-08-26 13:10:00,21.55,21.6,21.55,21.6,7300.0,16.4803,16.5185,16.4803,16.5185,7300.0
2008-08-26 13:20:00,21.6,21.64,21.59,21.63,7300.0,16.5185,16.5491,16.5109,16.5415,7300.0
2008-08-26 13:30:00,21.63,21.64,21.57,21.57,20800.0,16.5415,16.5491,16.4956,16.4956,20800.0
2008-08-26 13:40:00,21.57,21.58,21.54,21.57,14200.0,16.4956,16.5032,16.4727,16.4956,14200.0
2008-08-26 13:50:00,21.57,21.62,21.56,21.61,8900.0,16.4956,16.5338,16.488,16.5262,8900.0
2008-08-26 14:00:00,21.62,21.64,21.54,21.64,36500.0,16.5338,16.5491,16.4727,16.5491,36500.0
2008-08-26 14:10:00,21.64,21.67,21.6,21.61,16400.0,16.5491,16.5721,16.5185,16.5262,16400.0
2008-08-26 14:20:00,21.61,21.62,21.55,21.55,19000.0,16.5262,16.5338,16.4803,16.4803,19000.0
2008-08-26 14:30:00,21.55,21.58,21.52,21.56,21800.0,16.4803,16.5032,16.4574,16.488,21800.0
2008-08-26 14:40:00,21.55,21.57,21.53,21.57,18200.0,16.4803,16.4956,16.465,16.4956,18200.0
2008-08-26 14:50:00,21.57,21.57,21.54,21.54,7700.0,16.4956,16.4956,16.4727,16.4727,7700.0
2008-08-26 15:00:00,21.54,21.61,21.54,21.6,13600.0,16.4727,16.5262,16.4727,16.5185,13600.0
2008-08-26 15:10:00,21.59,21.71,21.59,21.68,22400.0,16.5109,16.6027,16.5109,16.5797,22400.0
2008-08-26 15:20:00,21.69,21.7,21.67,21.7,20000.0,16.5874,16.595,16.5721,16.595,20000.0
2008-08-26 15:30:00,21.7,21.77,21.7,21.76,26200.0,16.595,16.6486,16.595,16.6409,26200.0
2008-08-26 15:40:00,21.76,21.78,21.73,21.76,34600.0,16.6409,16.6562,16.618,16.6409,34600.0
2008-08-26 15:50:00,21.75,21.8,21.74,21.77,44800.0,16.6333,16.6715,16.6256,16.6486,44800.0
2008-08-27 09:30:00,21.77,21.82,21.61,21.72,16000.0,16.6486,16.6868,16.5262,16.6103,16000.0
2008-08-27 09:40:00,21.74,21.77,21.6,21.62,10000.0,16.6256,16.6486,16.5185,16.5338,10000.0
2008-08-27 09:50:00,21.64,21.71,21.63,21.71,8800.0,16.5491,16.6027,16.5415,16.6027,8800.0
2008-08-27 10:00:00,21.73,21.81,21.71,21.8,7500.0,16.618,16.6791,16.6027,16.6715,7500.0
2008-08-27 10:10:00,21.8,21.85,21.77,21.85,9400.0,16.6715,16.7097,16.6486,16.7097,9400.0
2008-08-27 10:20:00,21.84,21.94,21.84,21.88,6600.0,16.7021,16.7786,16.7021,16.7327,6600.0
2008-08-27 10:30:00,21.89,21.94,21.88,21.89,7800.0,16.7403,16.7786,16.7327,16.7403,7800.0
2008-08-27 10:40:00,21.88,21.88,21.86,21.86,4800.0,16.7327,16.7327,16.7174,16.7174,4800.0
2008-08-27 10:50:00,21.85,21.87,21.82,21.84,8900.0,16.7097,16.725,16.6868,16.7021,8900.0
2008-08-27 11:00:00,21.84,21.85,21.82,21.84,13000.0,16.7021,16.7097,16.6868,16.7021,13000.0
2008-08-27 11:10:00,21.83,21.84,21.8,21.82,4400.0,16.6944,16.7021,16.6715,16.6868,4400.0
2008-08-27 11:20:00,21.83,21.87,21.83,21.85,6000.0,16.6944,16.725,16.6944,16.7097,6000.0
2008-08-27 11:30:00,21.84,21.84,21.79,21.79,13600.0,16.7021,16.7021,16.6638,16.6638,13600.0
2008-08-27 11:40:00,21.79,21.83,21.79,21.82,8900.0,16.6638,16.6944,16.6638,16.6868,8900.0
2008-08-27 11:50:00,21.83,21.83,21.82,21.83,3200.0,16.6944,16.6944,16.6868,16.6944,3200.0
2008-08-27 12:00:00,21.83,21.88,21.82,21.87,12800.0,16.6944,16.7327,16.6868,16.725,12800.0
2008-08-27 12:10:00,21.88,21.91,21.88,21.9,5100.0,16.7327,16.7556,16.7327,16.748,5100.0
2008-08-27 12:20:00,21.89,21.96,21.89,21.93,9200.0,16.7403,16.7939,16.7403,16.7709,9200.0
2008-08-27 12:30:00,21.94,21.96,21.92,21.92,8700.0,16.7786,16.7939,16.7633,16.7633,8700.0
2008-08-27 12:40:00,21.92,22.01,21.92,22.01,10000.0,16.7633,16.8321,16.7633,16.8321,10000.0
2008-08-27 12:50:00,22.01,22.02,21.99,22.0,8600.0,16.8321,16.8397,16.8168,16.8244,8600.0
2008-08-27 13:00:00,22.0,22.0,21.97,21.97,11000.0,16.8244,16.8244,16.8015,16.8015,11000.0
2008-08-27 13:10:00,21.98,22.0,21.98,22.0,9300.0,16.8091,16.8244,16.8091,16.8244,9300.0
2008-08-27 13:20:00,22.0,22.0,21.97,21.98,5100.0,16.8244,16.8244,16.8015,16.8091,5100.0
2008-08-27 13:30:00,21.98,21.98,21.95,21.95,5400.0,16.8091,16.8091,16.7862,16.7862,5400.0
2008-08-27 13:40:00,21.95,21.97,21.95,21.97,9700.0,16.7862,16.8015,16.7862,16.8015,9700.0
2008-08-27 13:50:00,21.96,21.98,21.93,21.96,19200.0,16.7939,16.8091,16.7709,16.7939,19200.0
2008-08-27 14:00:00,21.96,21.97,21.94,21.95,16600.0,16.7939,16.8015,16.7786,16.7862,16600.0
2008-08-27 14:10:00,21.95,21.97,21.93,21.97,19300.0,16.7862,16.8015,16.7709,16.8015,19300.0
2008-08-27 14:20:00,21.97,22.0,21.96,22.0,14700.0,16.8015,16.8244,16.7939,16.8244,14700.0
2008-08-27 14:30:00,22.0,22.0,21.99,22.0,14500.0,16.8244,16.8244,16.8168,16.8244,14500.0
2008-08-27 14:40:00,22.0,22.04,21.99,22.04,13100.0,16.8244,16.855,16.8168,16.855,13100.0
2008-08-27 14:50:00,22.04,22.04,21.98,21.99,19500.0,16.855,16.855,16.8091,16.8168,19500.0
2008-08-27 15:00:00,21.98,21.99,21.97,21.98,15000.0,16.8091,16.8168,16.8015,16.8091,15000.0
2008-08-27 15:10:00,21.97,21.98,21.94,21.94,37100.0,16.8015,16.8091,16.7786,16.7786,37100.0
2008-08-27 15:20:00,21.93,21.96,21.92,21.93,28000.0,16.7709,16.7939,16.7633,16.7709,28000.0
2008-08-27 15:30:00,21.93,21.94,21.9,21.92,25400.0,16.7709,16.7786,16.748,16.7633,25400.0
2008-08-27 15:40:00,21.92,21.97,21.9,21.91,44000.0,16.7633,16.8015,16.748,16.7556,44000.0
2008-08-27 15:50:00,21.92,21.99,21.91,21.98,47000.0,16.7633,16.8168,16.7556,16.8091,47000.0
2008-08-28 09:30:00,22.09,22.17,21.87,22.12,11000.0,16.8933,16.9544,16.725,16.9162,11000.0
2008-08-28 09:40:00,22.11,22.12,22.02,22.08,19400.0,16.9086,16.9162,16.8397,16.8856,19400.0
2008-08-28 09:50:00,22.06,22.17,22.05,22.17,18200.0,16.8703,16.9544,16.8627,16.9544,18200.0
2008-08-28 10:00:00,22.17,22.18,22.09,22.11,24700.0,16.9544,16.9621,16.8933,16.9086,24700.0
2008-08-28 10:10:00,22.11,22.15,22.1,22.11,14600.0,16.9086,16.9392,16.9009,16.9086,14600.0
2008-08-28 10:20:00,22.11,22.24,22.11,22.23,61800.0,16.9086,17.008,16.9086,17.0003,61800.0
2008-08-28 10:30:00,22.23,22.35,22.23,22.32,38700.0,17.0003,17.0921,17.0003,17.0692,38700.0
2008-08-28 10:40:00,22.33,22.45,22.31,22.45,50800.0,17.0768,17.1686,17.0615,17.1686,50800.0
2008-08-28 10:50:00,22.46,22.52,22.45,22.46,55800.0,17.1762,17.2221,17.1686,17.1762,55800.0
2008-08-28 11:00:00,22.46,22.55,22.44,22.54,48600.0,17.1762,17.2451,17.1609,17.2374,48600.0
2008-08-28 11:10:00,22.55,22.63,22.5,22.61,74700.0,17.2451,17.3062,17.2068,17.2909,74700.0
2008-08-28 11:20:00,22.6,22.65,22.6,22.61,70900.0,17.2833,17.3215,17.2833,17.2909,70900.0
2008-08-28 11:30:00,22.62,22.65,22.56,22.57,44700.0,17.2986,17.3215,17.2527,17.2603,44700.0
2008-08-28 11:40:00,22.57,22.57,22.45,22.53,25900.0,17.2603,17.2603,17.1686,17.2298,25900.0
2008-08-28 11:50:00,22.52,22.63,22.52,22.59,20200.0,17.2221,17.3062,17.2221,17.2756,20200.0
2008-08-28 12:00:00,22.59,22.59,22.46,22.47,15800.0,17.2756,17.2756,17.1762,17.1839,15800.0
2008-08-28 12:10:00,22.47,22.48,22.46,22.47,7900.0,17.1839,17.1915,17.1762,17.1839,7900.0
2008-08-28 12:20:00,22.46,22.47,22.44,22.45,11000.0,17.1762,17.1839,17.1609,17.1686,11000.0
2008-08-28 12:30:00,22.45,22.46,22.42,22.43,6200.0,17.1686,17.1762,17.1456,17.1533,6200.0
2008-08-28 12:40:00,22.42,22.44,22.41,22.41,5100.0,17.1456,17.1609,17.138,17.138,5100.0
2008-08-28 12:50:00,22.41,22.41,22.39,22.39,11400.0,17.138,17.138,17.1227,17.1227,11400.0
2008-08-28 13:00:00,22.39,22.41,22.37,22.37,7000.0,17.1227,17.138,17.1074,17.1074,7000.0
2008-08-28 13:10:00,22.37,22.38,22.35,22.36,4900.0,17.1074,17.115,17.0921,17.0998,4900.0
2008-08-28 13:20:00,22.36,22.37,22.35,22.37,5500.0,17.0998,17.1074,17.0921,17.1074,5500.0
2008-08-28 13:30:00,22.37,22.43,22.36,22.41,9600.0,17.1074,17.1533,17.0998,17.138,9600.0
2008-08-28 13:40:00,22.41,22.41,22.38,22.38,7100.0,17.138,17.138,17.115,17.115,7100.0
2008-08-28 13:50:00,22.38,22.4,22.37,22.4,6900.0,17.115,17.1303,17.1074,17.1303,6900.0
2008-08-28 14:00:00,22.4,22.4,22.32,22.32,21000.0,17.1303,17.1303,17.0692,17.0692,21000.0
2008-08-28 14:10:00,22.32,22.39,22.32,22.39,15400.0,17.0692,17.1227,17.0692,17.1227,15400.0
2008-08-28 14:20:00,22.39,22.41,22.38,22.41,11300.0,17.1227,17.138,17.115,17.138,11300.0
2008-08-28 14:30:00,22.41,22.47,22.4,22.46,12900.0,17.138,17.1839,17.1303,17.1762,12900.0
2008-08-28 14:40:00,22.46,22.47,22.44,22.44,9600.0,17.1762,17.1839,17.1609,17.1609,9600.0
2008-08-28 14:50:00,22.45,22.46,22.43,22.44,11600.0,17.1686,17.1762,17.1533,17.1609,11600.0
2008-08-28 15:00:00,22.44,22.44,22.42,22.44,14100.0,17.1609,17.1609,17.1456,17.1609,14100.0
2008-08-28 15:10:00,22.44,22.45,22.4,22.41,14000.0,17.1609,17.1686,17.1303,17.138,14000.0
2008-08-28 15:20:00,22.4,22.41,22.37,22.38,30800.0,17.1303,17.138,17.1074,17.115,30800.0
2008-08-28 15:30:00,22.4,22.41,22.36,22.4,25200.0,17.1303,17.138,17.0998,17.1303,25200.0
2008-08-28 15:40:00,22.41,22.45,22.41,22.42,30000.0,17.138,17.1686,17.138,17.1456,30000.0
2008-08-28 15:50:00,22.43,22.45,22.38,22.43,77500.0,17.1533,17.1686,17.115,17.1533,77500.0
2008-08-29 09:30:00,22.3,22.3,22.02,22.07,27600.0,17.0539,17.0539,16.8397,16.878,27600.0
2008-08-29 09:40:00,22.08,22.17,22.01,22.02,54400.0,16.8856,16.9544,16.8321,16.8397,54400.0
2008-08-29 09:50:00,22.0,22.03,21.9,21.94,37800.0,16.8244,16.8474,16.748,16.7786,37800.0
2008-08-29 10:00:00,21.94,22.0,21.86,21.92,41500.0,16.7786,16.8244,16.7174,16.7633,41500.0
2008-08-29 10:10:00,21.93,22.02,21.92,21.94,40500.0,16.7709,16.8397,16.7633,16.7786,40500.0
2008-08-29 10:20:00,21.95,21.96,21.9,21.91,17500.0,16.7862,16.7939,16.748,16.7556,17500.0
2008-08-29 10:30:00,21.91,21.97,21.84,21.97,36400.0,16.7556,16.8015,16.7021,16.8015,36400.0
2008-08-29 10:40:00,21.97,21.97,21.89,21.89,28200.0,16.8015,16.8015,16.7403,16.7403,28200.0
2008-08-29 10:50:00,21.89,21.9,21.75,21.76,40500.0,16.7403,16.748,16.6333,16.6409,40500.0
2008-08-29 11:00:00,21.76,21.8,21.74,21.79,24800.0,16.6409,16.6715,16.6256,16.6638,24800.0
2008-08-29 11:10:00,21.78,21.8,21.75,21.79,21100.0,16.6562,16.6715,16.6333,16.6638,21100.0
2008-08-29 11:20:00,21.79,21.79,21.75,21.76,19400.0,16.6638,16.6638,16.6333,16.6409,19400.0
2008-08-29 11:30:00,21.75,21.76,21.72,21.74,19200.0,16.6333,16.6409,16.6103,16.6256,19200.0
2008-08-29 11:40:00,21.74,21.77,21.73,21.77,18800.0,16.6256,16.6486,16.618,16.6486,18800.0
2008-08-29 11:50:00,21.76,21.79,21.76,21.77,13100.0,16.6409,16.6638,16.6409,16.6486,13100.0
2008-08-29 12:00:00,21.78,21.78,21.73,21.74,20200.0,16.6562,16.6562,16.618,16.6256,20200.0
2008-08-29 12:10:00,21.75,21.75,21.74,21.75,8400.0,16.6333,16.6333,16.6256,16.6333,8400.0
2008-08-29 12:20:00,21.74,21.83,21.74,21.82,30000.0,16.6256,16.6944,16.6256,16.6868,30000.0
2008-08-29 12:30:00,21.82,21.85,21.81,21.83,14100.0,16.6868,16.7097,16.6791,16.6944,14100.0
2008-08-29 12:40:00,21.83,21.85,21.82,21.83,20200.0,16.6944,16.7097,16.6868,16.6944,20200.0
2008-08-29 12:50:00,21.83,21.89,21.83,21.89,18800.0,16.6944,16.7403,16.6944,16.7403,18800.0
2008-08-29 13:00:00,21.89,21.95,21.88,21.94,28800.0,16.7403,16.7862,16.7327,16.7786,28800.0
2008-08-29 13:10:00,21.94,21.95,21.9,21.9,17200.0,16.7786,16.7862,16.748,16.748,17200.0
2008-08-29 13:20:00,21.91,21.98,21.89,21.97,28300.0,16.7556,16.8091,16.7403,16.8015,28300.0
2008-08-29 13:30:00,21.97,21.98,21.93,21.93,13900.0,16.8015,16.8091,16.7709,16.7709,13900.0
2008-08-29 13:40:00,21.93,21.94,21.93,21.94,4500.0,16.7709,16.7786,16.7709,16.7786,4500.0
2008-08-29 13:50:00,21.94,21.95,21.93,21.94,17200.0,16.7786,16.7862,16.7709,16.7786,17200.0
2008-08-29 14:00:00,21.94,21.94,21.93,21.94,11100.0,16.7786,16.7786,16.7709,16.7786,11100.0
2008-08-29 14:10:00,21.93,21.97,21.93,21.95,18200.0,16.7709,16.8015,16.7709,16.7862,18200.0
2008-08-29 14:20:00,21.95,21.99,21.93,21.97,11300.0,16.7862,16.8168,16.7709,16.8015,11300.0
2008-08-29 14:30:00,21.97,21.97,21.92,21.92,17100.0,16.8015,16.8015,16.7633,16.7633,17100.0
2008-08-29 14:40:00,21.92,21.95,21.9,21.94,18800.0,16.7633,16.7862,16.748,16.7786,18800.0
2008-08-29 14:50:00,21.93,21.94,21.89,21.92,15100.0,16.7709,16.7786,16.7403,16.7633,15100.0
2008-08-29 15:00:00,21.93,21.95,21.88,21.88,18900.0,16.7709,16.7862,16.7327,16.7327,18900.0
2008-08-29 15:10:00,21.88,21.98,21.86,21.96,77800.0,16.7327,16.8091,16.7174,16.7939,77800.0
2008-08-29 15:20:00,21.95,21.96,21.91,21.92,33400.0,16.7862,16.7939,16.7556,16.7633,33400.0
2008-08-29 15:30:00,21.92,21.99,21.91,21.97,38600.0,16.7633,16.8168,16.7556,16.8015,38600.0
2008-08-29 15:40:00,21.96,21.97,21.92,21.93,47900.0,16.7939,16.8015,16.7633,16.7709,47900.0
2008-08-29 15:50:00,21.93,21.95,21.86,21.89,72100.0,16.7709,16.7862,16.7174,16.7403,72100.0
2008-09-02 09:30:00,22.12,22.47,22.05,22.41,27400.0,16.9162,17.1839,16.8627,17.138,27400.0
2008-09-02 09:40:00,22.42,22.62,22.42,22.53,40800.0,17.1456,17.2986,17.1456,17.2298,40800.0
2008-09-02 09:50:00,22.53,22.53,22.41,22.42,24500.0,17.2298,17.2298,17.138,17.1456,24500.0
2008-09-02 10:00:00,22.43,22.45,22.35,22.37,20600.0,17.1533,17.1686,17.0921,17.1074,20600.0
2008-09-02 10:10:00,22.38,22.43,22.33,22.4,18700.0,17.115,17.1533,17.0768,17.1303,18700.0
2008-09-02 10:20:00,22.4,22.4,22.35,22.38,14900.0,17.1303,17.1303,17.0921,17.115,14900.0
2008-09-02 10:30:00,22.39,22.44,22.37,22.38,15400.0,17.1227,17.1609,17.1074,17.115,15400.0
2008-09-02 10:40:00,22.38,22.39,22.27,22.35,16900.0,17.115,17.1227,17.0309,17.0921,16900.0
2008-09-02 10:50:00,22.35,22.38,22.29,22.37,11100.0,17.0921,17.115,17.0462,17.1074,11100.0
2008-09-02 11:00:00,22.37,22.4,22.37,22.38,15000.0,17.1074,17.1303,17.1074,17.115,15000.0
2008-09-02 11:10:00,22.37,22.4,22.34,22.4,14100.0,17.1074,17.1303,17.0845,17.1303,14100.0
2008-09-02 11:20:00,22.39,22.39,22.34,22.37,15000.0,17.1227,17.1227,17.0845,17.1074,15000.0
2008-09-02 11:30:00,22.39,22.44,22.37,22.43,19500.0,17.1227,17.1609,17.1074,17.1533,19500.0
2008-09-02 11:40:00,22.43,22.48,22.43,22.45,39300.0,17.1533,17.1915,17.1533,17.1686,39300.0
2008-09-02 11:50:00,22.45,22.5,22.42,22.42,29400.0,17.1686,17.2068,17.1456,17.1456,29400.0
2008-09-02 12:00:00,22.41,22.45,22.38,22.39,53700.0,17.138,17.1686,17.115,17.1227,53700.0
2008-09-02 12:10:00,22.38,22.42,22.38,22.4,12200.0,17.115,17.1456,17.115,17.1303,12200.0
2008-09-02 12:20:00,22.41,22.41,22.3,22.31,28500.0,17.138,17.138,17.0539,17.0615,28500.0
2008-09-02 12:30:00,22.31,22.37,22.28,22.32,39200.0,17.0615,17.1074,17.0386,17.0692,39200.0
2008-09-02 12:40:00,22.33,22.34,22.2,22.21,31500.0,17.0768,17.0845,16.9774,16.985,31500.0
2008-09-02 12:50:00,22.22,22.27,22.21,22.26,13100.0,16.9927,17.0309,16.985,17.0233,13100.0
2008-09-02 13:00:00,22.25,22.25,22.23,22.23,8000.0,17.0156,17.0156,17.0003,17.0003,8000.0
2008-09-02 13:10:00,22.23,22.28,22.23,22.27,10900.0,17.0003,17.0386,17.0003,17.0309,10900.0
2008-09-02 13:20:00,22.27,22.28,22.24,22.26,6600.0,17.0309,17.0386,17.008,17.0233,6600.0
2008-09-02 13:30:00,22.26,22.32,22.26,22.32,12100.0,17.0233,17.0692,17.0233,17.0692,12100.0
2008-09-02 13:40:00,22.32,22.32,22.17,22.17,12500.0,17.0692,17.0692,16.9544,16.9544,12500.0
2008-09-02 13:50:00,22.16,22.16,22.05,22.07,16600.0,16.9468,16.9468,16.8627,16.878,16600.0
2008-09-02 14:00:00,22.07,22.13,22.04,22.08,19100.0,16.878,16.9239,16.855,16.8856,19100.0
2008-09-02 14:10:00,22.08,22.08,21.99,21.99,18100.0,16.8856,16.8856,16.8168,16.8168,18100.0
2008-09-02 14:20:00,22.0,22.08,21.99,22.08,27500.0,16.8244,16.8856,16.8168,16.8856,27500.0
2008-09-02 14:30:00,22.07,22.1,22.05,22.05,14400.0,16.878,16.9009,16.8627,16.8627,14400.0
2008-09-02 14:40:00,22.05,22.08,22.03,22.06,12300.0,16.8627,16.8856,16.8474,16.8703,12300.0
2008-09-02 14:50:00,22.05,22.06,21.98,22.01,18600.0,16.8627,16.8703,16.8091,16.8321,18600.0
2008-09-02 15:00:00,22.01,22.03,21.95,22.02,24600.0,16.8321,16.8474,16.7862,16.8397,24600.0
2008-09-02 15:10:00,22.03,22.04,22.0,22.01,21500.0,16.8474,16.855,16.8244,16.8321,21500.0
2008-09-02 15:20:00,22.01,22.11,22.01,22.08,29400.0,16.8321,16.9086,16.8321,16.8856,29400.0
2008-09-02 15:30:00,22.08,22.15,22.07,22.11,26800.0,16.8856,16.9392,16.878,16.9086,26800.0
2008-09-02 15:40:00,22.11,22.12,22.06,22.09,31900.0,16.9086,16.9162,16.8703,16.8933,31900.0
2008-09-02 15:50:00,22.09,22.11,22.06,22.07,33500.0,16.8933,16.9086,16.8703,16.878,33500.0
2008-09-03 09:30:00,22.06,22.1,21.87,21.92,23700.0,16.8703,16.9009,16.725,16.7633,23700.0
2008-09-03 09:40:00,21.91,21.95,21.86,21.94,12300.0,16.7556,16.7862,16.7174,16.7786,12300.0
2008-09-03 09:50:00,21.93,22.17,21.93,22.13,94800.0,16.7709,16.9544,16.7709,16.9239,94800.0
2008-09-03 10:00:00,22.13,22.14,21.97,21.97,28200.0,16.9239,16.9315,16.8015,16.8015,28200.0
2008-09-03 10:10:00,21.97,22.01,21.9,21.99,30900.0,16.8015,16.8321,16.748,16.8168,30900.0
2008-09-03 10:20:00,21.99,22.08,21.98,22.06,115100.0,16.8168,16.8856,16.8091,16.8703,115100.0
2008-09-03 10:30:00,22.06,22.11,22.05,22.11,25000.0,16.8703,16.9086,16.8627,16.9086,25000.0
2008-09-03 10:40:00,22.1,22.19,22.02,22.02,18700.0,16.9009,16.9697,16.8397,16.8397,18700.0
2008-09-03 10:50:00,22.02,22.03,21.93,21.96,14500.0,16.8397,16.8474,16.7709,16.7939,14500.0
2008-09-03 11:00:00,21.96,22.01,21.95,21.98,24600.0,16.7939,16.8321,16.7862,16.8091,24600.0
2008-09-03 11:10:00,21.98,22.0,21.9,21.91,14000.0,16.8091,16.8244,16.748,16.7556,14000.0
2008-09-03 11:20:00,21.9,21.92,21.86,21.88,18800.0,16.748,16.7633,16.7174,16.7327,18800.0
2008-09-03 11:30:00,21.88,21.89,21.76,21.79,19400.0,16.7327,16.7403,16.6409,16.6638,19400.0
2008-09-03 11:40:00,21.79,21.82,21.79,21.81,5200.0,16.6638,16.6868,16.6638,16.6791,5200.0
2008-09-03 11:50:00,21.81,21.82,21.7,21.7,13400.0,16.6791,16.6868,16.595,16.595,13400.0
2008-09-03 12:00:00,21.7,21.74,21.68,21.69,20500.0,16.595,16.6256,16.5797,16.5874,20500.0
2008-09-03 12:10:00,21.69,21.7,21.66,21.7,8900.0,16.5874,16.595,16.5644,16.595,8900.0
2008-09-03 12:20:00,21.69,21.77,21.67,21.75,15900.0,16.5874,16.6486,16.5721,16.6333,15900.0
2008-09-03 12:30:00,21.75,21.77,21.7,21.77,16100.0,16.6333,16.6486,16.595,16.6486,16100.0
2008-09-03 12:40:00,21.77,21.77,21.74,21.75,9100.0,16.6486,16.6486,16.6256,16.6333,9100.0
2008-09-03 12:50:00,21.74,21.75,21.73,21.74,5800.0,16.6256,16.6333,16.618,16.6256,5800.0
2008-09-03 13:00:00,21.74,21.78,21.7,21.75,27000.0,16.6256,16.6562,16.595,16.6333,27000.0
2008-09-03 13:10:00,21.75,21.76,21.7,21.75,27500.0,16.6333,16.6409,16.595,16.6333,27500.0
2008-09-03 13:20:00,21.75,21.75,21.68,21.69,12300.0,16.6333,16.6333,16.5797,16.5874,12300.0
2008-09-03 13:30:00,21.68,21.7,21.68,21.7,10200.0,16.5797,16.595,16.5797,16.595,10200.0
2008-09-03 13:40:00,21.69,21.76,21.67,21.74,32900.0,16.5874,16.6409,16.5721,16.6256,32900.0
2008-09-03 13:50:00,21.74,21.77,21.74,21.77,16500.0,16.6256,16.6486,16.6256,16.6486,16500.0
2008-09-03 14:00:00,21.76,21.81,21.67,21.75,62200.0,16.6409,16.6791,16.5721,16.6333,62200.0
2008-09-03 14:10:00,21.75,21.78,21.7,21.72,57300.0,16.6333,16.6562,16.595,16.6103,57300.0
2008-09-03 14:20:00,21.72,21.74,21.7,21.73,34000.0,16.6103,16.6256,16.595,16.618,34000.0
2008-09-03 14:30:00,21.72,21.76,21.72,21.76,30100.0,16.6103,16.6409,16.6103,16.6409,30100.0
2008-09-03 14:40:00,21.77,21.78,21.74,21.74,18400.0,16.6486,16.6562,16.6256,16.6256,18400.0
2008-09-03 14:50:00,21.74,21.75,21.68,21.7,22800.0,16.6256,16.6333,16.5797,16.595,22800.0
2008-09-03 15:00:00,21.7,21.74,21.66,21.66,35300.0,16.595,16.6256,16.5644,16.5644,35300.0
2008-09-03 15:10:00,21.66,21.68,21.63,21.67,42100.0,16.5644,16.5797,16.5415,16.5721,42100.0
2008-09-03 15:20:00,21.68,21.75,21.64,21.65,83400.0,16.5797,16.6333,16.5491,16.5568,83400.0
2008-09-03 15:30:00,21.65,21.73,21.63,21.71,96700.0,16.5568,16.618,16.5415,16.6027,96700.0
2008-09-03 15:40:00,21.71,21.71,21.68,21.7,53000.0,16.6027,16.6027,16.5797,16.595,53000.0
2008-09-03 15:50:00,21.7,21.71,21.68,21.69,59000.0,16.595,16.6027,16.5797,16.5874,59000.0
2008-09-04 09:30:00,21.54,21.75,21.54,21.66,18800.0,16.4727,16.6333,16.4727,16.5644,18800.0
2008-09-04 09:40:00,21.65,21.65,21.35,21.42,30600.0,16.5568,16.5568,16.3274,16.3809,30600.0
2008-09-04 09:50:00,21.44,21.52,21.42,21.51,15700.0,16.3962,16.4574,16.3809,16.4497,15700.0
2008-09-04 10:00:00,21.52,21.59,21.46,21.57,21200.0,16.4574,16.5109,16.4115,16.4956,21200.0
2008-09-04 10:10:00,21.57,21.58,21.53,21.55,21000.0,16.4956,16.5032,16.465,16.4803,21000.0
2008-09-04 10:20:00,21.55,21.64,21.54,21.61,23000.0,16.4803,16.5491,16.4727,16.5262,23000.0
2008-09-04 10:30:00,21.61,21.62,21.39,21.45,52200.0,16.5262,16.5338,16.3579,16.4038,52200.0
2008-09-04 10:40:00,21.44,21.49,21.35,21.38,34000.0,16.3962,16.4344,16.3274,16.3503,34000.0
2008-09-04 10:50:00,21.39,21.49,21.38,21.49,21500.0,16.3579,16.4344,16.3503,16.4344,21500.0
2008-09-04 11:00:00,21.49,21.51,21.43,21.49,34200.0,16.4344,16.4497,16.3885,16.4344,34200.0
2008-09-04 11:10:00,21.48,21.5,21.45,21.5,23100.0,16.4268,16.4421,16.4038,16.4421,23100.0
2008-09-04 11:20:00,21.5,21.53,21.46,21.49,36200.0,16.4421,16.465,16.4115,16.4344,36200.0
2008-09-04 11:30:00,21.49,21.5,21.47,21.48,27200.0,16.4344,16.4421,16.4191,16.4268,27200.0
2008-09-04 11:40:00,21.49,21.56,21.49,21.55,36000.0,16.4344,16.488,16.4344,16.4803,36000.0
2008-09-04 11:50:00,21.56,21.6,21.46,21.46,21500.0,16.488,16.5185,16.4115,16.4115,21500.0
2008-09-04 12:00:00,21.46,21.47,21.45,21.46,18100.0,16.4115,16.4191,16.4038,16.4115,18100.0
2008-09-04 12:10:00,21.45,21.46,21.42,21.44,23300.0,16.4038,16.4115,16.3809,16.3962,23300.0
2008-09-04 12:20:00,21.43,21.44,21.36,21.39,31500.0,16.3885,16.3962,16.335,16.3579,31500.0
2008-09-04 12:30:00,21.4,21.4,21.37,21.37,24000.0,16.3656,16.3656,16.3427,16.3427,24000.0
2008-09-04 12:40:00,21.38,21.51,21.37,21.46,61800.0,16.3503,16.4497,16.3427,16.4115,61800.0
2008-09-04 12:50:00,21.45,21.46,21.39,21.4,32200.0,16.4038,16.4115,16.3579,16.3656,32200.0
2008-09-04 13:00:00,21.41,21.44,21.37,21.39,37600.0,16.3732,16.3962,16.3427,16.3579,37600.0
2008-09-04 13:10:00,21.39,21.4,21.39,21.39,24300.0,16.3579,16.3656,16.3579,16.3579,24300.0
2008-09-04 13:20:00,21.39,21.4,21.3,21.33,42900.0,16.3579,16.3656,16.2891,16.3121,42900.0
2008-09-04 13:30:00,21.34,21.37,21.31,21.35,41900.0,16.3197,16.3427,16.2968,16.3274,41900.0
2008-09-04 13:40:00,21.34,21.36,21.33,21.35,24900.0,16.3197,16.335,16.3121,16.3274,24900.0
2008-09-04 13:50:00,21.34,21.36,21.32,21.32,24700.0,16.3197,16.335,16.3044,16.3044,24700.0
2008-09-04 14:00:00,21.32,21.32,21.18,21.21,36300.0,16.3044,16.3044,16.1973,16.2203,36300.0
2008-09-04 14:10:00,21.21,21.23,21.16,21.17,38500.0,16.2203,16.2356,16.1821,16.1897,38500.0
2008-09-04 14:20:00,21.17,21.23,21.12,21.21,36600.0,16.1897,16.2356,16.1515,16.2203,36600.0
2008-09-04 14:30:00,21.21,21.22,21.19,21.2,19800.0,16.2203,16.2279,16.205,16.2126,19800.0
2008-09-04 14:40:00,21.22,21.22,21.15,21.15,24000.0,16.2279,16.2279,16.1744,16.1744,24000.0
2008-09-04 14:50:00,21.15,21.19,21.14,21.18,26900.0,16.1744,16.205,16.1668,16.1973,26900.0
2008-09-04 15:00:00,21.18,21.25,21.17,21.22,40900.0,16.1973,16.2509,16.1897,16.2279,40900.0
2008-09-04 15:10:00,21.22,21.22,21.15,21.16,43200.0,16.2279,16.2279,16.1744,16.1821,43200.0
2008-09-04 15:20:00,21.15,21.16,21.06,21.15,67900.0,16.1744,16.1821,16.1056,16.1744,67900.0
2008-09-04 15:30:00,21.15,21.26,21.14,21.17,71800.0,16.1744,16.2585,16.1668,16.1897,71800.0
2008-09-04 15:40:00,21.16,21.2,21.13,21.17,74700.0,16.1821,16.2126,16.1591,16.1897,74700.0
2008-09-04 15:50:00,21.17,21.23,21.1,21.11,76200.0,16.1897,16.2356,16.1362,16.1438,76200.0
2008-09-05 09:30:00,21.03,21.34,20.74,20.76,51700.0,16.0826,16.3197,15.8609,15.8762,51700.0
2008-09-05 09:40:00,20.77,20.89,20.76,20.82,49000.0,15.8838,15.9756,15.8762,15.922,49000.0
2008-09-05 09:50:00,20.82,20.84,20.74,20.75,34200.0,15.922,15.9373,15.8609,15.8685,34200.0
2008-09-05 10:00:00,20.75,20.8,20.63,20.7,41700.0,15.8685,15.9067,15.7767,15.8303,41700.0
2008-09-05 10:10:00,20.68,20.69,20.59,20.61,25400.0,15.815,15.8226,15.7461,15.7614,25400.0
2008-09-05 10:20:00,20.62,20.64,20.55,20.56,38700.0,15.7691,15.7844,15.7156,15.7232,38700.0
2008-09-05 10:30:00,20.57,20.57,20.5,20.51,60200.0,15.7309,15.7309,15.6773,15.685,60200.0
2008-09-05 10:40:00,20.5,20.56,20.5,20.52,61600.0,15.6773,15.7232,15.6773,15.6926,61600.0
2008-09-05 10:50:00,20.52,20.55,20.5,20.55,36600.0,15.6926,15.7156,15.6773,15.7156,36600.0
2008-09-05 11:00:00,20.55,20.59,20.5,20.5,63200.0,15.7156,15.7461,15.6773,15.6773,63200.0
2008-09-05 11:10:00,20.51,20.51,20.42,20.43,24300.0,15.685,15.685,15.6161,15.6238,24300.0
2008-09-05 11:20:00,20.43,20.56,20.4,20.56,43500.0,15.6238,15.7232,15.6008,15.7232,43500.0
2008-09-05 11:30:00,20.55,20.56,20.49,20.5,48900.0,15.7156,15.7232,15.6697,15.6773,48900.0
2008-09-05 11:40:00,20.49,20.65,20.49,20.62,49100.0,15.6697,15.792,15.6697,15.7691,49100.0
2008-09-05 11:50:00,20.63,20.73,20.6,20.62,56100.0,15.7767,15.8532,15.7538,15.7691,56100.0
2008-09-05 12:00:00,20.63,20.63,20.62,20.63,28700.0,15.7767,15.7767,15.7691,15.7767,28700.0
2008-09-05 12:10:00,20.63,20.63,20.56,20.59,34200.0,15.7767,15.7767,15.7232,15.7461,34200.0
2008-09-05 12:20:00,20.59,20.74,20.58,20.74,23200.0,15.7461,15.8609,15.7385,15.8609,23200.0
2008-09-05 12:30:00,20.75,20.81,20.7,20.71,33800.0,15.8685,15.9144,15.8303,15.8379,33800.0
2008-09-05 12:40:00,20.7,20.74,20.69,20.73,22200.0,15.8303,15.8609,15.8226,15.8532,22200.0
2008-09-05 12:50:00,20.73,20.73,20.68,20.69,29800.0,15.8532,15.8532,15.815,15.8226,29800.0
2008-09-05 13:00:00,20.68,20.75,20.67,20.74,20600.0,15.815,15.8685,15.8073,15.8609,20600.0
2008-09-05 13:10:00,20.74,20.77,20.66,20.68,55200.0,15.8609,15.8838,15.7997,15.815,55200.0
2008-09-05 13:20:00,20.67,20.68,20.67,20.67,13000.0,15.8073,15.815,15.8073,15.8073,13000.0
2008-09-05 13:30:00,20.68,20.71,20.6,20.69,58900.0,15.815,15.8379,15.7538,15.8226,58900.0
2008-09-05 13:40:00,20.7,20.79,20.69,20.78,40000.0,15.8303,15.8991,15.8226,15.8915,40000.0
2008-09-05 13:50:00,20.78,20.83,20.76,20.82,31600.0,15.8915,15.9297,15.8762,15.922,31600.0
2008-09-05 14:00:00,20.82,20.82,20.74,20.8,30200.0,15.922,15.922,15.8609,15.9067,30200.0
2008-09-05 14:10:00,20.8,20.81,20.76,20.78,18300.0,15.9067,15.9144,15.8762,15.8915,18300.0
2008-09-05 14:20:00,20.78,20.86,20.75,20.79,53000.0,15.8915,15.9526,15.8685,15.8991,53000.0
2008-09-05 14:30:00,20.78,20.79,20.76,20.78,32300.0,15.8915,15.8991,15.8762,15.8915,32300.0
2008-09-05 14:40:00,20.79,20.85,20.78,20.83,74300.0,15.8991,15.945,15.8915,15.9297,74300.0
2008-09-05 14:50:00,20.83,21.03,20.82,20.97,275100.0,15.9297,16.0826,15.922,16.0368,275100.0
2008-09-05 15:00:00,20.97,21.12,20.9,20.94,112300.0,16.0368,16.1515,15.9832,16.0138,112300.0
2008-09-05 15:10:00,20.95,20.96,20.9,20.95,20800.0,16.0215,16.0291,15.9832,16.0215,20800.0
2008-09-05 15:20:00,20.96,20.96,20.88,20.93,23500.0,16.0291,16.0291,15.9679,16.0062,23500.0
2008-09-05 15:30:00,20.92,20.93,20.9,20.91,27800.0,15.9985,16.0062,15.9832,15.9909,27800.0
2008-09-05 15:40:00,20.9,20.94,20.87,20.92,55700.0,15.9832,16.0138,15.9603,15.9985,55700.0
2008-09-05 15:50:00,20.92,20.93,20.85,20.86,147100.0,15.9985,16.0062,15.945,15.9526,147100.0
2008-09-08 09:30:00,21.14,21.88,21.14,21.48,66700.0,16.1668,16.7327,16.1668,16.4268,66700.0
2008-09-08 09:40:00,21.45,21.51,21.34,21.51,91000.0,16.4038,16.4497,16.3197,16.4497,91000.0
2008-09-08 09:50:00,21.51,21.61,21.45,21.5,65000.0,16.4497,16.5262,16.4038,16.4421,65000.0
2008-09-08 10:00:00,21.47,21.95,21.43,21.94,85500.0,16.4191,16.7862,16.3885,16.7786,85500.0
2008-09-08 10:10:00,21.94,21.97,21.76,21.76,33100.0,16.7786,16.8015,16.6409,16.6409,33100.0
2008-09-08 10:20:00,21.76,22.0,21.76,21.94,56300.0,16.6409,16.8244,16.6409,16.7786,56300.0
2008-09-08 10:30:00,21.94,22.33,21.94,22.2,164900.0,16.7786,17.0768,16.7786,16.9774,164900.0
2008-09-08 10:40:00,22.19,22.2,22.09,22.11,49300.0,16.9697,16.9774,16.8933,16.9086,49300.0
2008-09-08 10:50:00,22.11,22.11,21.67,21.67,67700.0,16.9086,16.9086,16.5721,16.5721,67700.0
2008-09-08 11:00:00,21.67,21.73,21.49,21.57,97400.0,16.5721,16.618,16.4344,16.4956,97400.0
2008-09-08 11:10:00,21.57,21.76,21.57,21.59,44000.0,16.4956,16.6409,16.4956,16.5109,44000.0
2008-09-08 11:20:00,21.59,21.68,21.55,21.56,42600.0,16.5109,16.5797,16.4803,16.488,42600.0
2008-09-08 11:30:00,21.56,21.71,21.56,21.69,45700.0,16.488,16.6027,16.488,16.5874,45700.0
2008-09-08 11:40:00,21.69,21.71,21.55,21.58,46400.0,16.5874,16.6027,16.4803,16.5032,46400.0
2008-09-08 11:50:00,21.57,21.59,21.35,21.35,182700.0,16.4956,16.5109,16.3274,16.3274,182700.0
2008-09-08 12:00:00,21.35,21.43,21.3,21.31,100000.0,16.3274,16.3885,16.2891,16.2968,100000.0
2008-09-08 12:10:00,21.31,21.34,21.3,21.33,60100.0,16.2968,16.3197,16.2891,16.3121,60100.0
2008-09-08 12:20:00,21.32,21.34,21.3,21.34,38100.0,16.3044,16.3197,16.2891,16.3197,38100.0
2008-09-08 12:30:00,21.34,21.42,21.32,21.38,83000.0,16.3197,16.3809,16.3044,16.3503,83000.0
2008-09-08 12:40:00,21.38,21.4,21.34,21.34,70500.0,16.3503,16.3656,16.3197,16.3197,70500.0
2008-09-08 12:50:00,21.33,21.36,21.32,21.34,31500.0,16.3121,16.335,16.3044,16.3197,31500.0
2008-09-08 13:00:00,21.33,21.36,21.22,21.23,54700.0,16.3121,16.335,16.2279,16.2356,54700.0
2008-09-08 13:10:00,21.22,21.33,21.22,21.27,58500.0,16.2279,16.3121,16.2279,16.2662,58500.0
2008-09-08 13:20:00,21.26,21.31,21.24,21.26,38800.0,16.2585,16.2968,16.2432,16.2585,38800.0
2008-09-08 13:30:00,21.25,21.3,21.17,21.19,49000.0,16.2509,16.2891,16.1897,16.205,49000.0
2008-09-08 13:40:00,21.19,21.21,21.13,21.13,37300.0,16.205,16.2203,16.1591,16.1591,37300.0
2008-09-08 13:50:00,21.13,21.19,21.09,21.12,52900.0,16.1591,16.205,16.1285,16.1515,52900.0
2008-09-08 14:00:00,21.11,21.25,21.1,21.23,57400.0,16.1438,16.2509,16.1362,16.2356,57400.0
2008-09-08 14:10:00,21.23,21.29,21.2,21.28,92500.0,16.2356,16.2815,16.2126,16.2738,92500.0
2008-09-08 14:20:00,21.28,21.36,21.25,21.34,50000.0,16.2738,16.335,16.2509,16.3197,50000.0
2008-09-08 14:30:00,21.35,21.36,21.25,21.29,64300.0,16.3274,16.335,16.2509,16.2815,64300.0
2008-09-08 14:40:00,21.29,21.31,21.25,21.25,36800.0,16.2815,16.2968,16.2509,16.2509,36800.0
2008-09-08 14:50:00,21.25,21.31,21.25,21.3,22100.0,16.2509,16.2968,16.2509,16.2891,22100.0
2008-09-08 15:00:00,21.29,21.31,21.22,21.23,64800.0,16.2815,16.2968,16.2279,16.2356,64800.0
2008-09-08 15:10:00,21.23,21.31,21.21,21.3,49100.0,16.2356,16.2968,16.2203,16.2891,49100.0
2008-09-08 15:20:00,21.3,21.41,21.29,21.39,63100.0,16.2891,16.3732,16.2815,16.3579,63100.0
2008-09-08 15:30:00,21.38,21.48,21.38,21.42,98100.0,16.3503,16.4268,16.3503,16.3809,98100.0
2008-09-08 15:40:00,21.43,21.44,21.36,21.38,107300.0,16.3885,16.3962,16.335,16.3503,107300.0
2008-09-08 15:50:00,21.38,21.4,21.37,21.39,121700.0,16.3503,16.3656,16.3427,16.3579,121700.0
2008-09-09 09:30:00,21.4,21.6,21.37,21.5,38200.0,16.3656,16.5185,16.3427,16.4421,38200.0
2008-09-09 09:40:00,21.5,21.63,21.45,21.48,39200.0,16.4421,16.5415,16.4038,16.4268,39200.0
2008-09-09 09:50:00,21.48,21.49,21.4,21.43,39300.0,16.4268,16.4344,16.3656,16.3885,39300.0
2008-09-09 10:00:00,21.42,21.42,21.27,21.28,43800.0,16.3809,16.3809,16.2662,16.2738,43800.0
2008-09-09 10:10:00,21.27,21.28,21.17,21.24,69900.0,16.2662,16.2738,16.1897,16.2432,69900.0
2008-09-09 10:20:00,21.23,21.3,21.22,21.27,56600.0,16.2356,16.2891,16.2279,16.2662,56600.0
2008-09-09 10:30:00,21.27,21.31,21.25,21.31,32000.0,16.2662,16.2968,16.2509,16.2968,32000.0
2008-09-09 10:40:00,21.32,21.35,21.25,21.26,20100.0,16.3044,16.3274,16.2509,16.2585,20100.0
2008-09-09 10:50:00,21.26,21.28,21.25,21.27,56700.0,16.2585,16.2738,16.2509,16.2662,56700.0
2008-09-09 11:00:00,21.25,21.28,21.25,21.26,18300.0,16.2509,16.2738,16.2509,16.2585,18300.0
2008-09-09 11:10:00,21.26,21.27,21.22,21.24,120400.0,16.2585,16.2662,16.2279,16.2432,120400.0
2008-09-09 11:20:00,21.24,21.28,21.19,21.19,84200.0,16.2432,16.2738,16.205,16.205,84200.0
2008-09-09 11:30:00,21.19,21.27,21.19,21.25,16700.0,16.205,16.2662,16.205,16.2509,16700.0
2008-09-09 11:40:00,21.25,21.3,21.25,21.29,15100.0,16.2509,16.2891,16.2509,16.2815,15100.0
2008-09-09 11:50:00,21.3,21.32,21.17,21.17,55600.0,16.2891,16.3044,16.1897,16.1897,55600.0
2008-09-09 12:00:00,21.17,21.26,21.16,21.26,59800.0,16.1897,16.2585,16.1821,16.2585,59800.0
2008-09-09 12:10:00,21.25,21.28,21.24,21.27,20600.0,16.2509,16.2738,16.2432,16.2662,20600.0
2008-09-09 12:20:00,21.27,21.35,21.27,21.34,17700.0,16.2662,16.3274,16.2662,16.3197,17700.0
2008-09-09 12:30:00,21.33,21.39,21.31,21.37,22500.0,16.3121,16.3579,16.2968,16.3427,22500.0
2008-09-09 12:40:00,21.37,21.38,21.34,21.34,20600.0,16.3427,16.3503,16.3197,16.3197,20600.0
2008-09-09 12:50:00,21.34,21.35,21.31,21.33,18800.0,16.3197,16.3274,16.2968,16.3121,18800.0
2008-09-09 13:00:00,21.33,21.42,21.3,21.41,31500.0,16.3121,16.3809,16.2891,16.3732,31500.0
2008-09-09 13:10:00,21.41,21.41,21.36,21.38,19400.0,16.3732,16.3732,16.335,16.3503,19400.0
2008-09-09 13:20:00,21.39,21.39,21.27,21.27,15600.0,16.3579,16.3579,16.2662,16.2662,15600.0
2008-09-09 13:30:00,21.27,21.28,21.24,21.26,52500.0,16.2662,16.2738,16.2432,16.2585,52500.0
2008-09-09 13:40:00,21.26,21.27,21.23,21.23,100400.0,16.2585,16.2662,16.2356,16.2356,100400.0
2008-09-09 13:50:00,21.24,21.25,21.22,21.23,34600.0,16.2432,16.2509,16.2279,16.2356,34600.0
2008-09-09 14:00:00,21.23,21.27,21.21,21.26,44500.0,16.2356,16.2662,16.2203,16.2585,44500.0
2008-09-09 14:10:00,21.26,21.28,21.25,21.26,33700.0,16.2585,16.2738,16.2509,16.2585,33700.0
2008-09-09 14:20:00,21.25,21.33,21.25,21.32,37100.0,16.2509,16.3121,16.2509,16.3044,37100.0
2008-09-09 14:30:00,21.32,21.32,21.24,21.26,49000.0,16.3044,16.3044,16.2432,16.2585,49000.0
2008-09-09 14:40:00,21.26,21.3,21.24,21.3,42600.0,16.2585,16.2891,16.2432,16.2891,42600.0
2008-09-09 14:50:00,21.31,21.31,21.24,21.26,54300.0,16.2968,16.2968,16.2432,16.2585,54300.0
2008-09-09 15:00:00,21.26,21.27,21.22,21.24,58800.0,16.2585,16.2662,16.2279,16.2432,58800.0
2008-09-09 15:10:00,21.24,21.31,21.24,21.24,50700.0,16.2432,16.2968,16.2432,16.2432,50700.0
2008-09-09 15:20:00,21.25,21.33,21.23,21.31,33700.0,16.2509,16.3121,16.2356,16.2968,33700.0
2008-09-09 15:30:00,21.31,21.34,21.24,21.25,58000.0,16.2968,16.3197,16.2432,16.2509,58000.0
2008-09-09 15:40:00,21.25,21.26,21.13,21.13,98700.0,16.2509,16.2585,16.1591,16.1591,98700.0
2008-09-09 15:50:00,21.14,21.23,21.13,21.17,158000.0,16.1668,16.2356,16.1591,16.1897,158000.0
2008-09-10 09:30:00,21.25,21.35,21.08,21.25,94400.0,16.2509,16.3274,16.1209,16.2509,94400.0
2008-09-10 09:40:00,21.24,21.27,21.16,21.27,51400.0,16.2432,16.2662,16.1821,16.2662,51400.0
2008-09-10 09:50:00,21.27,21.28,21.22,21.24,33700.0,16.2662,16.2738,16.2279,16.2432,33700.0
2008-09-10 10:00:00,21.24,21.31,21.24,21.25,36800.0,16.2432,16.2968,16.2432,16.2509,36800.0
2008-09-10 10:10:00,21.25,21.26,21.22,21.24,42600.0,16.2509,16.2585,16.2279,16.2432,42600.0
2008-09-10 10:20:00,21.24,21.27,21.22,21.26,30700.0,16.2432,16.2662,16.2279,16.2585,30700.0
2008-09-10 10:30:00,21.25,21.34,21.21,21.27,51200.0,16.2509,16.3197,16.2203,16.2662,51200.0
2008-09-10 10:40:00,21.27,21.27,21.19,21.2,128700.0,16.2662,16.2662,16.205,16.2126,128700.0
2008-09-10 10:50:00,21.22,21.29,21.19,21.27,23800.0,16.2279,16.2815,16.205,16.2662,23800.0
2008-09-10 11:00:00,21.27,21.39,21.23,21.32,58500.0,16.2662,16.3579,16.2356,16.3044,58500.0
2008-09-10 11:10:00,21.32,21.32,21.27,21.3,21500.0,16.3044,16.3044,16.2662,16.2891,21500.0
2008-09-10 11:20:00,21.3,21.31,21.26,21.28,31700.0,16.2891,16.2968,16.2585,16.2738,31700.0
2008-09-10 11:30:00,21.27,21.34,21.25,21.28,426000.0,16.2662,16.3197,16.2509,16.2738,426000.0
2008-09-10 11:40:00,21.27,21.36,21.26,21.31,30300.0,16.2662,16.335,16.2585,16.2968,30300.0
2008-09-10 11:50:00,21.32,21.36,21.3,21.3,19400.0,16.3044,16.335,16.2891,16.2891,19400.0
2008-09-10 12:00:00,21.31,21.42,21.3,21.38,28700.0,16.2968,16.3809,16.2891,16.3503,28700.0
2008-09-10 12:10:00,21.38,21.4,21.33,21.4,31000.0,16.3503,16.3656,16.3121,16.3656,31000.0
2008-09-10 12:20:00,21.39,21.47,21.37,21.38,16800.0,16.3579,16.4191,16.3427,16.3503,16800.0
2008-09-10 12:30:00,21.38,21.44,21.38,21.44,16000.0,16.3503,16.3962,16.3503,16.3962,16000.0
2008-09-10 12:40:00,21.45,21.48,21.42,21.42,16000.0,16.4038,16.4268,16.3809,16.3809,16000.0
2008-09-10 12:50:00,21.42,21.47,21.41,21.46,14300.0,16.3809,16.4191,16.3732,16.4115,14300.0
2008-09-10 13:00:00,21.46,21.47,21.42,21.42,19800.0,16.4115,16.4191,16.3809,16.3809,19800.0
2008-09-10 13:10:00,21.42,21.51,21.42,21.43,57000.0,16.3809,16.4497,16.3809,16.3885,57000.0
2008-09-10 13:20:00,21.43,21.45,21.41,21.41,9400.0,16.3885,16.4038,16.3732,16.3732,9400.0
2008-09-10 13:30:00,21.4,21.5,21.39,21.5,30200.0,16.3656,16.4421,16.3579,16.4421,30200.0
2008-09-10 13:40:00,21.5,21.51,21.45,21.46,27500.0,16.4421,16.4497,16.4038,16.4115,27500.0
2008-09-10 13:50:00,21.47,21.47,21.43,21.43,22500.0,16.4191,16.4191,16.3885,16.3885,22500.0
2008-09-10 14:00:00,21.43,21.48,21.41,21.47,32000.0,16.3885,16.4268,16.3732,16.4191,32000.0
2008-09-10 14:10:00,21.47,21.6,21.47,21.57,46300.0,16.4191,16.5185,16.4191,16.4956,46300.0
2008-09-10 14:20:00,21.58,21.73,21.58,21.73,120100.0,16.5032,16.618,16.5032,16.618,120100.0
2008-09-10 14:30:00,21.73,21.83,21.71,21.78,66200.0,16.618,16.6944,16.6027,16.6562,66200.0
2008-09-10 14:40:00,21.78,21.79,21.74,21.76,38700.0,16.6562,16.6638,16.6256,16.6409,38700.0
2008-09-10 14:50:00,21.77,21.77,21.68,21.75,49100.0,16.6486,16.6486,16.5797,16.6333,49100.0
2008-09-10 15:00:00,21.75,21.79,21.73,21.74,58300.0,16.6333,16.6638,16.618,16.6256,58300.0
2008-09-10 15:10:00,21.74,21.8,21.69,21.79,55400.0,16.6256,16.6715,16.5874,16.6638,55400.0
2008-09-10 15:20:00,21.8,21.8,21.68,21.7,97600.0,16.6715,16.6715,16.5797,16.595,97600.0
2008-09-10 15:30:00,21.71,21.72,21.55,21.55,107500.0,16.6027,16.6103,16.4803,16.4803,107500.0
2008-09-10 15:40:00,21.55,21.63,21.53,21.56,90700.0,16.4803,16.5415,16.465,16.488,90700.0
2008-09-10 15:50:00,21.56,21.59,21.51,21.56,179700.0,16.488,16.5109,16.4497,16.488,179700.0
2008-09-11 09:30:00,21.22,21.35,21.15,21.2,58700.0,16.2655,16.3652,16.2119,16.2502,58700.0
2008-09-11 09:40:00,21.2,21.23,21.19,21.2,41200.0,16.2502,16.2732,16.2425,16.2502,41200.0
2008-09-11 09:50:00,21.2,21.26,21.15,21.18,62700.0,16.2502,16.2962,16.2119,16.2349,62700.0
2008-09-11 10:00:00,21.17,21.38,21.17,21.29,34000.0,16.2272,16.3882,16.2272,16.3192,34000.0
2008-09-11 10:10:00,21.29,21.32,21.25,21.25,25800.0,16.3192,16.3422,16.2885,16.2885,25800.0
2008-09-11 10:20:00,21.26,21.34,21.25,21.25,27600.0,16.2962,16.3575,16.2885,16.2885,27600.0
2008-09-11 10:30:00,21.25,21.28,21.25,21.26,23200.0,16.2885,16.3115,16.2885,16.2962,23200.0
2008-09-11 10:40:00,21.26,21.32,21.24,21.32,38700.0,16.2962,16.3422,16.2809,16.3422,38700.0
2008-09-11 10:50:00,21.34,21.37,21.3,21.33,17500.0,16.3575,16.3805,16.3268,16.3498,17500.0
2008-09-11 11:00:00,21.33,21.47,21.33,21.36,40000.0,16.3498,16.4572,16.3498,16.3728,40000.0
2008-09-11 11:10:00,21.36,21.38,21.29,21.35,40600.0,16.3728,16.3882,16.3192,16.3652,40600.0
2008-09-11 11:20:00,21.35,21.37,21.32,21.36,32900.0,16.3652,16.3805,16.3422,16.3728,32900.0
2008-09-11 11:30:00,21.36,21.47,21.36,21.44,28900.0,16.3728,16.4572,16.3728,16.4342,28900.0
2008-09-11 11:40:00,21.44,21.48,21.36,21.38,23000.0,16.4342,16.4648,16.3728,16.3882,23000.0
2008-09-11 11:50:00,21.38,21.46,21.36,21.4,35100.0,16.3882,16.4495,16.3728,16.4035,35100.0
2008-09-11 12:00:00,21.4,21.53,21.4,21.43,41700.0,16.4035,16.5031,16.4035,16.4265,41700.0
2008-09-11 12:10:00,21.44,21.44,21.41,21.43,20800.0,16.4342,16.4342,16.4112,16.4265,20800.0
2008-09-11 12:20:00,21.43,21.45,21.39,21.39,21000.0,16.4265,16.4418,16.3958,16.3958,21000.0
2008-09-11 12:30:00,21.39,21.44,21.31,21.34,49000.0,16.3958,16.4342,16.3345,16.3575,49000.0
2008-09-11 12:40:00,21.32,21.41,21.29,21.33,27200.0,16.3422,16.4112,16.3192,16.3498,27200.0
2008-09-11 12:50:00,21.34,21.39,21.32,21.34,23900.0,16.3575,16.3958,16.3422,16.3575,23900.0
2008-09-11 13:00:00,21.33,21.34,21.25,21.26,39500.0,16.3498,16.3575,16.2885,16.2962,39500.0
2008-09-11 13:10:00,21.26,21.33,21.25,21.29,34200.0,16.2962,16.3498,16.2885,16.3192,34200.0
2008-09-11 13:20:00,21.29,21.3,21.25,21.3,36100.0,16.3192,16.3268,16.2885,16.3268,36100.0
2008-09-11 13:30:00,21.3,21.37,21.28,21.31,40100.0,16.3268,16.3805,16.3115,16.3345,40100.0
2008-09-11 13:40:00,21.31,21.35,21.28,21.28,25300.0,16.3345,16.3652,16.3115,16.3115,25300.0
2008-09-11 13:50:00,21.28,21.38,21.28,21.3,30200.0,16.3115,16.3882,16.3115,16.3268,30200.0
2008-09-11 14:00:00,21.3,21.4,21.28,21.35,34500.0,16.3268,16.4035,16.3115,16.3652,34500.0
2008-09-11 14:10:00,21.35,21.39,21.27,21.35,41900.0,16.3652,16.3958,16.3038,16.3652,41900.0
2008-09-11 14:20:00,21.35,21.39,21.32,21.34,28800.0,16.3652,16.3958,16.3422,16.3575,28800.0
2008-09-11 14:30:00,21.34,21.38,21.31,21.37,45700.0,16.3575,16.3882,16.3345,16.3805,45700.0
2008-09-11 14:40:00,21.36,21.43,21.35,21.41,31200.0,16.3728,16.4265,16.3652,16.4112,31200.0
2008-09-11 14:50:00,21.42,21.42,21.35,21.35,38900.0,16.4188,16.4188,16.3652,16.3652,38900.0
2008-09-11 15:00:00,21.35,21.44,21.35,21.42,41700.0,16.3652,16.4342,16.3652,16.4188,41700.0
2008-09-11 15:10:00,21.42,21.42,21.33,21.35,55300.0,16.4188,16.4188,16.3498,16.3652,55300.0
2008-09-11 15:20:00,21.35,21.41,21.33,21.35,61000.0,16.3652,16.4112,16.3498,16.3652,61000.0
2008-09-11 15:30:00,21.36,21.41,21.34,21.41,75600.0,16.3728,16.4112,16.3575,16.4112,75600.0
2008-09-11 15:40:00,21.41,21.47,21.35,21.44,65900.0,16.4112,16.4572,16.3652,16.4342,65900.0
2008-09-11 15:50:00,21.44,21.65,21.43,21.59,147900.0,16.4342,16.5951,16.4265,16.5491,147900.0
2008-09-12 09:30:00,21.25,21.69,21.25,21.4,31100.0,16.2885,16.6258,16.2885,16.4035,31100.0
2008-09-12 09:40:00,21.37,21.49,21.3,21.35,30300.0,16.3805,16.4725,16.3268,16.3652,30300.0
2008-09-12 09:50:00,21.35,21.46,21.33,21.39,32800.0,16.3652,16.4495,16.3498,16.3958,32800.0
2008-09-12 10:00:00,21.39,21.46,21.3,21.46,31800.0,16.3958,16.4495,16.3268,16.4495,31800.0
2008-09-12 10:10:00,21.45,21.5,21.3,21.46,32400.0,16.4418,16.4801,16.3268,16.4495,32400.0
2008-09-12 10:20:00,21.46,21.46,21.3,21.3,56800.0,16.4495,16.4495,16.3268,16.3268,56800.0
2008-09-12 10:30:00,21.3,21.33,21.26,21.29,48100.0,16.3268,16.3498,16.2962,16.3192,48100.0
2008-09-12 10:40:00,21.3,21.34,21.25,21.25,50800.0,16.3268,16.3575,16.2885,16.2885,50800.0
2008-09-12 10:50:00,21.25,21.33,21.25,21.32,50900.0,16.2885,16.3498,16.2885,16.3422,50900.0
2008-09-12 11:00:00,21.33,21.43,21.33,21.4,30500.0,16.3498,16.4265,16.3498,16.4035,30500.0
2008-09-12 11:10:00,21.41,21.61,21.39,21.6,47500.0,16.4112,16.5645,16.3958,16.5568,47500.0
2008-09-12 11:20:00,21.61,21.68,21.59,21.61,35700.0,16.5645,16.6181,16.5491,16.5645,35700.0
2008-09-12 11:30:00,21.61,21.7,21.59,21.65,48200.0,16.5645,16.6335,16.5491,16.5951,48200.0
2008-09-12 11:40:00,21.64,21.73,21.61,21.69,37400.0,16.5875,16.6564,16.5645,16.6258,37400.0
2008-09-12 11:50:00,21.7,21.7,21.65,21.68,127700.0,16.6335,16.6335,16.5951,16.6181,127700.0
2008-09-12 12:00:00,21.68,21.7,21.65,21.67,32200.0,16.6181,16.6335,16.5951,16.6105,32200.0
2008-09-12 12:10:00,21.67,21.7,21.67,21.7,37900.0,16.6105,16.6335,16.6105,16.6335,37900.0
2008-09-12 12:20:00,21.7,21.76,21.67,21.76,66300.0,16.6335,16.6794,16.6105,16.6794,66300.0
2008-09-12 12:30:00,21.75,21.78,21.69,21.69,29400.0,16.6718,16.6948,16.6258,16.6258,29400.0
2008-09-12 12:40:00,21.69,21.7,21.56,21.58,13900.0,16.6258,16.6335,16.5261,16.5415,13900.0
2008-09-12 12:50:00,21.58,21.59,21.52,21.52,46900.0,16.5415,16.5491,16.4955,16.4955,46900.0
2008-09-12 13:00:00,21.52,21.53,21.47,21.47,29400.0,16.4955,16.5031,16.4572,16.4572,29400.0
2008-09-12 13:10:00,21.47,21.49,21.43,21.49,32500.0,16.4572,16.4725,16.4265,16.4725,32500.0
2008-09-12 13:20:00,21.49,21.59,21.48,21.58,18500.0,16.4725,16.5491,16.4648,16.5415,18500.0
2008-09-12 13:30:00,21.59,21.59,21.49,21.51,16500.0,16.5491,16.5491,16.4725,16.4878,16500.0
2008-09-12 13:40:00,21.51,21.59,21.48,21.59,14700.0,16.4878,16.5491,16.4648,16.5491,14700.0
2008-09-12 13:50:00,21.59,21.64,21.59,21.64,9500.0,16.5491,16.5875,16.5491,16.5875,9500.0
2008-09-12 14:00:00,21.64,21.64,21.51,21.54,16200.0,16.5875,16.5875,16.4878,16.5108,16200.0
2008-09-12 14:10:00,21.54,21.61,21.53,21.58,46400.0,16.5108,16.5645,16.5031,16.5415,46400.0
2008-09-12 14:20:00,21.59,21.68,21.59,21.62,26600.0,16.5491,16.6181,16.5491,16.5721,26600.0
2008-09-12 14:30:00,21.63,21.64,21.6,21.63,19000.0,16.5798,16.5875,16.5568,16.5798,19000.0
2008-09-12 14:40:00,21.64,21.69,21.64,21.67,27300.0,16.5875,16.6258,16.5875,16.6105,27300.0
2008-09-12 14:50:00,21.67,21.79,21.66,21.76,26600.0,16.6105,16.7024,16.6028,16.6794,26600.0
2008-09-12 15:00:00,21.76,21.77,21.71,21.75,22600.0,16.6794,16.6871,16.6411,16.6718,22600.0
2008-09-12 15:10:00,21.75,21.85,21.73,21.79,58700.0,16.6718,16.7484,16.6564,16.7024,58700.0
2008-09-12 15:20:00,21.78,21.82,21.76,21.81,50600.0,16.6948,16.7254,16.6794,16.7178,50600.0
2008-09-12 15:30:00,21.82,21.86,21.72,21.77,65800.0,16.7254,16.7561,16.6488,16.6871,65800.0
2008-09-12 15:40:00,21.77,21.79,21.68,21.68,60200.0,16.6871,16.7024,16.6181,16.6181,60200.0
2008-09-12 15:50:00,21.68,21.82,21.68,21.8,88800.0,16.6181,16.7254,16.6181,16.7101,88800.0
2008-09-15 09:30:00,21.17,21.39,21.12,21.17,18300.0,16.2272,16.3958,16.1889,16.2272,18300.0
2008-09-15 09:40:00,21.13,21.14,20.9,20.92,72800.0,16.1965,16.2042,16.0202,16.0356,72800.0
2008-09-15 09:50:00,20.91,20.96,20.69,20.84,77300.0,16.0279,16.0662,15.8593,15.9742,77300.0
2008-09-15 10:00:00,20.85,21.07,20.84,20.98,45600.0,15.9819,16.1505,15.9742,16.0816,45600.0
2008-09-15 10:10:00,20.99,21.08,20.98,21.06,39200.0,16.0892,16.1582,16.0816,16.1429,39200.0
2008-09-15 10:20:00,21.06,21.15,21.04,21.13,31500.0,16.1429,16.2119,16.1275,16.1965,31500.0
2008-09-15 10:30:00,21.14,21.45,21.14,21.35,47900.0,16.2042,16.4418,16.2042,16.3652,47900.0
2008-09-15 10:40:00,21.34,21.36,21.31,21.34,21400.0,16.3575,16.3728,16.3345,16.3575,21400.0
2008-09-15 10:50:00,21.34,21.48,21.33,21.42,37700.0,16.3575,16.4648,16.3498,16.4188,37700.0
2008-09-15 11:00:00,21.43,21.43,21.35,21.4,29700.0,16.4265,16.4265,16.3652,16.4035,29700.0
2008-09-15 11:10:00,21.4,21.41,21.37,21.38,22500.0,16.4035,16.4112,16.3805,16.3882,22500.0
2008-09-15 11:20:00,21.39,21.42,21.28,21.3,25400.0,16.3958,16.4188,16.3115,16.3268,25400.0
2008-09-15 11:30:00,21.3,21.35,21.28,21.3,11100.0,16.3268,16.3652,16.3115,16.3268,11100.0
2008-09-15 11:40:00,21.31,21.33,21.28,21.31,14900.0,16.3345,16.3498,16.3115,16.3345,14900.0
2008-09-15 11:50:00,21.31,21.31,21.19,21.22,28800.0,16.3345,16.3345,16.2425,16.2655,28800.0
2008-09-15 12:00:00,21.22,21.33,21.22,21.29,22200.0,16.2655,16.3498,16.2655,16.3192,22200.0
2008-09-15 12:10:00,21.29,21.41,21.29,21.41,26400.0,16.3192,16.4112,16.3192,16.4112,26400.0
2008-09-15 12:20:00,21.4,21.48,21.37,21.4,31900.0,16.4035,16.4648,16.3805,16.4035,31900.0
2008-09-15 12:30:00,21.41,21.41,21.35,21.36,18700.0,16.4112,16.4112,16.3652,16.3728,18700.0
2008-09-15 12:40:00,21.36,21.46,21.35,21.42,26400.0,16.3728,16.4495,16.3652,16.4188,26400.0
2008-09-15 12:50:00,21.41,21.48,21.37,21.42,30300.0,16.4112,16.4648,16.3805,16.4188,30300.0
2008-09-15 13:00:00,21.41,21.46,21.41,21.44,16100.0,16.4112,16.4495,16.4112,16.4342,16100.0
2008-09-15 13:10:00,21.44,21.47,21.42,21.43,24600.0,16.4342,16.4572,16.4188,16.4265,24600.0
2008-09-15 13:20:00,21.42,21.42,21.34,21.37,21100.0,16.4188,16.4188,16.3575,16.3805,21100.0
2008-09-15 13:30:00,21.37,21.37,21.25,21.25,25400.0,16.3805,16.3805,16.2885,16.2885,25400.0
2008-09-15 13:40:00,21.26,21.26,21.11,21.21,52100.0,16.2962,16.2962,16.1812,16.2579,52100.0
2008-09-15 13:50:00,21.22,21.26,21.17,21.24,16400.0,16.2655,16.2962,16.2272,16.2809,16400.0
2008-09-15 14:00:00,21.26,21.34,21.25,21.29,25800.0,16.2962,16.3575,16.2885,16.3192,25800.0
2008-09-15 14:10:00,21.3,21.4,21.26,21.34,25400.0,16.3268,16.4035,16.2962,16.3575,25400.0
2008-09-15 14:20:00,21.34,21.37,21.29,21.29,28700.0,16.3575,16.3805,16.3192,16.3192,28700.0
2008-09-15 14:30:00,21.29,21.3,21.26,21.27,18700.0,16.3192,16.3268,16.2962,16.3038,18700.0
2008-09-15 14:40:00,21.27,21.28,21.09,21.14,39300.0,16.3038,16.3115,16.1659,16.2042,39300.0
2008-09-15 14:50:00,21.14,21.19,21.14,21.16,25800.0,16.2042,16.2425,16.2042,16.2195,25800.0
2008-09-15 15:00:00,21.16,21.16,21.0,21.03,34700.0,16.2195,16.2195,16.0969,16.1199,34700.0
2008-09-15 15:10:00,21.02,21.04,20.96,20.96,32100.0,16.1122,16.1275,16.0662,16.0662,32100.0
2008-09-15 15:20:00,20.97,20.99,20.87,20.93,43300.0,16.0739,16.0892,15.9972,16.0432,43300.0
2008-09-15 15:30:00,20.92,21.13,20.91,21.08,50100.0,16.0356,16.1965,16.0279,16.1582,50100.0
2008-09-15 15:40:00,21.07,21.11,20.94,20.96,58400.0,16.1505,16.1812,16.0509,16.0662,58400.0
2008-09-15 15:50:00,20.96,20.96,20.8,20.91,95000.0,16.0662,16.0662,15.9436,16.0279,95000.0
2008-09-16 09:30:00,20.53,20.88,20.41,20.55,59500.0,15.7366,16.0049,15.6446,15.752,59500.0
2008-09-16 09:40:00,20.59,20.68,20.53,20.54,40500.0,15.7826,15.8516,15.7366,15.7443,40500.0
2008-09-16 09:50:00,20.54,20.55,20.18,20.22,50700.0,15.7443,15.752,15.4683,15.499,50700.0
2008-09-16 10:00:00,20.23,20.42,20.21,20.4,29100.0,15.5067,15.6523,15.4913,15.637,29100.0
2008-09-16 10:10:00,20.39,20.54,20.34,20.43,27500.0,15.6293,15.7443,15.591,15.66,27500.0
2008-09-16 10:20:00,20.43,20.59,20.41,20.55,26600.0,15.66,15.7826,15.6446,15.752,26600.0
2008-09-16 10:30:00,20.59,20.61,20.52,20.56,26700.0,15.7826,15.7979,15.729,15.7596,26700.0
2008-09-16 10:40:00,20.56,20.65,20.54,20.65,60400.0,15.7596,15.8286,15.7443,15.8286,60400.0
2008-09-16 10:50:00,20.66,20.83,20.51,20.72,82300.0,15.8363,15.9666,15.7213,15.8823,82300.0
2008-09-16 11:00:00,20.72,20.88,20.63,20.66,42200.0,15.8823,16.0049,15.8133,15.8363,42200.0
2008-09-16 11:10:00,20.66,20.73,20.56,20.71,55100.0,15.8363,15.8899,15.7596,15.8746,55100.0
2008-09-16 11:20:00,20.71,20.73,20.66,20.7,68600.0,15.8746,15.8899,15.8363,15.8669,68600.0
2008-09-16 11:30:00,20.7,20.83,20.69,20.75,47400.0,15.8669,15.9666,15.8593,15.9053,47400.0
2008-09-16 11:40:00,20.73,20.84,20.73,20.78,50500.0,15.8899,15.9742,15.8899,15.9283,50500.0
2008-09-16 11:50:00,20.8,20.87,20.75,20.85,125400.0,15.9436,15.9972,15.9053,15.9819,125400.0
2008-09-16 12:00:00,20.83,20.88,20.69,20.75,22800.0,15.9666,16.0049,15.8593,15.9053,22800.0
2008-09-16 12:10:00,20.75,20.84,20.72,20.81,13000.0,15.9053,15.9742,15.8823,15.9512,13000.0
2008-09-16 12:20:00,20.81,20.85,20.74,20.81,19900.0,15.9512,15.9819,15.8976,15.9512,19900.0
2008-09-16 12:30:00,20.8,20.82,20.66,20.67,31800.0,15.9436,15.9589,15.8363,15.8439,31800.0
2008-09-16 12:40:00,20.67,20.67,20.56,20.58,24900.0,15.8439,15.8439,15.7596,15.7749,24900.0
2008-09-16 12:50:00,20.59,20.67,20.57,20.65,14600.0,15.7826,15.8439,15.7673,15.8286,14600.0
2008-09-16 13:00:00,20.66,20.69,20.57,20.6,56700.0,15.8363,15.8593,15.7673,15.7903,56700.0
2008-09-16 13:10:00,20.58,20.61,20.55,20.58,71600.0,15.7749,15.7979,15.752,15.7749,71600.0
2008-09-16 13:20:00,20.58,20.65,20.58,20.65,16700.0,15.7749,15.8286,15.7749,15.8286,16700.0
2008-09-16 13:30:00,20.64,20.68,20.61,20.64,20300.0,15.8209,15.8516,15.7979,15.8209,20300.0
2008-09-16 13:40:00,20.64,20.67,20.61,20.66,20800.0,15.8209,15.8439,15.7979,15.8363,20800.0
2008-09-16 13:50:00,20.66,20.69,20.63,20.63,30800.0,15.8363,15.8593,15.8133,15.8133,30800.0
2008-09-16 14:00:00,20.63,20.69,20.61,20.68,24200.0,15.8133,15.8593,15.7979,15.8516,24200.0
2008-09-16 14:10:00,20.67,20.67,20.34,20.42,81200.0,15.8439,15.8439,15.591,15.6523,81200.0
2008-09-16 14:20:00,20.41,20.63,20.35,20.55,84700.0,15.6446,15.8133,15.5987,15.752,84700.0
2008-09-16 14:30:00,20.53,20.95,20.49,20.87,115200.0,15.7366,16.0586,15.706,15.9972,115200.0
2008-09-16 14:40:00,20.88,21.09,20.65,21.03,48700.0,16.0049,16.1659,15.8286,16.1199,48700.0
2008-09-16 14:50:00,21.06,21.18,20.97,21.01,63900.0,16.1429,16.2349,16.0739,16.1046,63900.0
2008-09-16 15:00:00,21.0,21.02,20.94,21.01,29200.0,16.0969,16.1122,16.0509,16.1046,29200.0
2008-09-16 15:10:00,21.0,21.1,20.95,21.08,27800.0,16.0969,16.1735,16.0586,16.1582,27800.0
2008-09-16 15:20:00,21.07,21.07,20.86,20.89,33000.0,16.1505,16.1505,15.9896,16.0126,33000.0
2008-09-16 15:30:00,20.88,21.03,20.86,21.02,59600.0,16.0049,16.1199,15.9896,16.1122,59600.0
2008-09-16 15:40:00,21.03,21.15,20.98,21.12,99700.0,16.1199,16.2119,16.0816,16.1889,99700.0
2008-09-16 15:50:00,21.12,21.17,20.96,21.05,125600.0,16.1889,16.2272,16.0662,16.1352,125600.0
2008-09-17 09:30:00,20.84,20.87,20.61,20.82,22900.0,15.9742,15.9972,15.7979,15.9589,22900.0
2008-09-17 09:40:00,20.84,20.95,20.75,20.9,21700.0,15.9742,16.0586,15.9053,16.0202,21700.0
2008-09-17 09:50:00,20.91,21.0,20.87,20.97,17900.0,16.0279,16.0969,15.9972,16.0739,17900.0
2008-09-17 10:00:00,20.97,21.01,20.91,20.98,34200.0,16.0739,16.1046,16.0279,16.0816,34200.0
2008-09-17 10:10:00,20.97,21.03,20.91,20.98,125900.0,16.0739,16.1199,16.0279,16.0816,125900.0
2008-09-17 10:20:00,20.98,20.99,20.85,20.88,43700.0,16.0816,16.0892,15.9819,16.0049,43700.0
2008-09-17 10:30:00,20.88,20.91,20.8,20.85,55100.0,16.0049,16.0279,15.9436,15.9819,55100.0
2008-09-17 10:40:00,20.83,20.85,20.72,20.76,33700.0,15.9666,15.9819,15.8823,15.9129,33700.0
2008-09-17 10:50:00,20.75,20.8,20.7,20.77,74600.0,15.9053,15.9436,15.8669,15.9206,74600.0
2008-09-17 11:00:00,20.76,20.78,20.69,20.73,42400.0,15.9129,15.9283,15.8593,15.8899,42400.0
2008-09-17 11:10:00,20.74,20.76,20.69,20.74,30800.0,15.8976,15.9129,15.8593,15.8976,30800.0
2008-09-17 11:20:00,20.76,20.8,20.5,20.58,60400.0,15.9129,15.9436,15.7136,15.7749,60400.0
2008-09-17 11:30:00,20.57,20.67,20.55,20.65,139300.0,15.7673,15.8439,15.752,15.8286,139300.0
2008-09-17 11:40:00,20.64,20.64,20.49,20.5,58700.0,15.8209,15.8209,15.706,15.7136,58700.0
2008-09-17 11:50:00,20.5,20.51,20.32,20.4,65400.0,15.7136,15.7213,15.5757,15.637,65400.0
2008-09-17 12:00:00,20.39,20.39,20.13,20.22,124400.0,15.6293,15.6293,15.43,15.499,124400.0
2008-09-17 12:10:00,20.24,20.25,20.13,20.15,41500.0,15.5143,15.522,15.43,15.4453,41500.0
2008-09-17 12:20:00,20.15,20.3,20.15,20.28,49100.0,15.4453,15.5603,15.4453,15.545,49100.0
2008-09-17 12:30:00,20.27,20.45,20.25,20.39,43500.0,15.5373,15.6753,15.522,15.6293,43500.0
2008-09-17 12:40:00,20.39,20.55,20.34,20.43,38300.0,15.6293,15.752,15.591,15.66,38300.0
2008-09-17 12:50:00,20.43,20.49,20.33,20.39,20100.0,15.66,15.706,15.5833,15.6293,20100.0
2008-09-17 13:00:00,20.4,20.45,20.32,20.37,139000.0,15.637,15.6753,15.5757,15.614,139000.0
2008-09-17 13:10:00,20.37,20.38,20.26,20.26,14500.0,15.614,15.6216,15.5297,15.5297,14500.0
2008-09-17 13:20:00,20.28,20.37,20.19,20.22,23000.0,15.545,15.614,15.476,15.499,23000.0
2008-09-17 13:30:00,20.22,20.25,20.13,20.2,33300.0,15.499,15.522,15.43,15.4837,33300.0
2008-09-17 13:40:00,20.2,20.24,20.1,20.13,32900.0,15.4837,15.5143,15.407,15.43,32900.0
2008-09-17 13:50:00,20.13,20.17,20.07,20.07,116300.0,15.43,15.4607,15.384,15.384,116300.0
2008-09-17 14:00:00,20.08,20.23,20.07,20.21,41600.0,15.3917,15.5067,15.384,15.4913,41600.0
2008-09-17 14:10:00,20.2,20.21,20.1,20.17,46000.0,15.4837,15.4913,15.407,15.4607,46000.0
2008-09-17 14:20:00,20.19,20.36,20.15,20.36,49600.0,15.476,15.6063,15.4453,15.6063,49600.0
2008-09-17 14:30:00,20.36,20.45,20.26,20.38,41600.0,15.6063,15.6753,15.5297,15.6216,41600.0
2008-09-17 14:40:00,20.4,20.46,20.34,20.34,44300.0,15.637,15.683,15.591,15.591,44300.0
2008-09-17 14:50:00,20.32,20.35,20.19,20.31,47800.0,15.5757,15.5987,15.476,15.568,47800.0
2008-09-17 15:00:00,20.3,20.43,20.2,20.37,75700.0,15.5603,15.66,15.4837,15.614,75700.0
2008-09-17 15:10:00,20.37,20.44,20.28,20.39,44600.0,15.614,15.6676,15.545,15.6293,44600.0
2008-09-17 15:20:00,20.39,20.39,20.18,20.23,99800.0,15.6293,15.6293,15.4683,15.5067,99800.0
2008-09-17 15:30:00,20.21,20.22,19.94,20.0,151200.0,15.4913,15.499,15.2844,15.3304,151200.0
2008-09-17 15:40:00,20.0,20.03,19.89,19.9,93900.0,15.3304,15.3534,15.2461,15.2537,93900.0
2008-09-17 15:50:00,19.9,19.92,19.75,19.77,103600.0,15.2537,15.269,15.1387,15.1541,103600.0
2008-09-18 09:30:00,20.05,20.18,19.67,19.98,38800.0,15.3687,15.4683,15.0774,15.315,38800.0
2008-09-18 09:40:00,19.99,19.99,19.7,19.75,31200.0,15.3227,15.3227,15.1004,15.1387,31200.0
2008-09-18 09:50:00,19.75,20.0,19.72,19.95,38800.0,15.1387,15.3304,15.1157,15.292,38800.0
2008-09-18 10:00:00,19.95,20.05,19.93,19.98,59400.0,15.292,15.3687,15.2767,15.315,59400.0
2008-09-18 10:10:00,19.98,19.98,19.86,19.93,29900.0,15.315,15.315,15.2231,15.2767,29900.0
2008-09-18 10:20:00,19.92,19.96,19.87,19.96,42400.0,15.269,15.2997,15.2307,15.2997,42400.0
2008-09-18 10:30:00,19.95,19.96,19.88,19.89,75700.0,15.292,15.2997,15.2384,15.2461,75700.0
2008-09-18 10:40:00,19.88,19.91,19.82,19.91,52200.0,15.2384,15.2614,15.1924,15.2614,52200.0
2008-09-18 10:50:00,19.89,19.9,19.69,19.69,45900.0,15.2461,15.2537,15.0927,15.0927,45900.0
2008-09-18 11:00:00,19.7,19.77,19.68,19.75,38000.0,15.1004,15.1541,15.0851,15.1387,38000.0
2008-09-18 11:10:00,19.77,19.79,19.67,19.67,60900.0,15.1541,15.1694,15.0774,15.0774,60900.0
2008-09-18 11:20:00,19.67,19.76,19.62,19.7,86800.0,15.0774,15.1464,15.0391,15.1004,86800.0
2008-09-18 11:30:00,19.7,19.8,19.69,19.77,65800.0,15.1004,15.1771,15.0927,15.1541,65800.0
2008-09-18 11:40:00,19.77,19.79,19.59,19.6,59400.0,15.1541,15.1694,15.0161,15.0238,59400.0
2008-09-18 11:50:00,19.61,19.77,19.5,19.72,65900.0,15.0314,15.1541,14.9471,15.1157,65900.0
2008-09-18 12:00:00,19.71,19.71,19.51,19.58,54400.0,15.1081,15.1081,14.9548,15.0084,54400.0
2008-09-18 12:10:00,19.58,19.71,19.57,19.67,39400.0,15.0084,15.1081,15.0008,15.0774,39400.0
2008-09-18 12:20:00,19.65,19.67,19.45,19.49,52500.0,15.0621,15.0774,14.9088,14.9394,52500.0
2008-09-18 12:30:00,19.49,19.49,19.25,19.25,61300.0,14.9394,14.9394,14.7555,14.7555,61300.0
2008-09-18 12:40:00,19.24,19.27,19.09,19.11,45400.0,14.7478,14.7708,14.6328,14.6482,45400.0
2008-09-18 12:50:00,19.12,19.17,19.0,19.04,49800.0,14.6558,14.6942,14.5639,14.5945,49800.0
2008-09-18 13:00:00,19.03,19.24,19.02,19.19,47000.0,14.5868,14.7478,14.5792,14.7095,47000.0
2008-09-18 13:10:00,19.2,19.35,19.18,19.24,50600.0,14.7172,14.8321,14.7018,14.7478,50600.0
2008-09-18 13:20:00,19.26,19.38,19.12,19.21,55700.0,14.7631,14.8551,14.6558,14.7248,55700.0
2008-09-18 13:30:00,19.21,19.5,19.19,19.39,66600.0,14.7248,14.9471,14.7095,14.8628,66600.0
2008-09-18 13:40:00,19.4,19.49,19.3,19.32,53500.0,14.8705,14.9394,14.7938,14.8091,53500.0
2008-09-18 13:50:00,19.32,19.32,19.02,19.25,85000.0,14.8091,14.8091,14.5792,14.7555,85000.0
2008-09-18 14:00:00,19.26,19.28,19.07,19.12,49600.0,14.7631,14.7785,14.6175,14.6558,49600.0
2008-09-18 14:10:00,19.12,19.28,19.1,19.18,57900.0,14.6558,14.7785,14.6405,14.7018,57900.0
2008-09-18 14:20:00,19.18,19.23,19.11,19.13,40400.0,14.7018,14.7401,14.6482,14.6635,40400.0
2008-09-18 14:30:00,19.12,19.19,19.0,19.01,59500.0,14.6558,14.7095,14.5639,14.5715,59500.0
2008-09-18 14:40:00,19.03,19.21,19.0,19.2,42000.0,14.5868,14.7248,14.5639,14.7172,42000.0
2008-09-18 14:50:00,19.2,19.36,19.17,19.29,49500.0,14.7172,14.8398,14.6942,14.7861,49500.0
2008-09-18 15:00:00,19.29,19.56,19.26,19.51,104000.0,14.7861,14.9931,14.7631,14.9548,104000.0
2008-09-18 15:10:00,19.51,19.92,19.49,19.92,121300.0,14.9548,15.269,14.9394,15.269,121300.0
2008-09-18 15:20:00,19.82,19.93,19.79,19.88,113100.0,15.1924,15.2767,15.1694,15.2384,113100.0
2008-09-18 15:30:00,19.88,19.95,19.83,19.87,114400.0,15.2384,15.292,15.2001,15.2307,114400.0
2008-09-18 15:40:00,19.87,19.89,19.83,19.88,80800.0,15.2307,15.2461,15.2001,15.2384,80800.0
2008-09-18 15:50:00,19.88,20.05,19.87,20.04,289300.0,15.2384,15.3687,15.2307,15.361,289300.0
2008-09-19 09:30:00,19.23,23.41,19.23,21.39,316800.0,14.7401,17.9442,14.7401,16.3958,316800.0
2008-09-19 09:40:00,21.42,21.64,21.32,21.4,73700.0,16.4188,16.5875,16.3422,16.4035,73700.0
2008-09-19 09:50:00,21.4,21.47,21.27,21.38,113100.0,16.4035,16.4572,16.3038,16.3882,113100.0
2008-09-19 10:00:00,21.37,21.62,21.28,21.42,165300.0,16.3805,16.5721,16.3115,16.4188,165300.0
2008-09-19 10:10:00,21.41,21.42,21.06,21.18,107600.0,16.4112,16.4188,16.1429,16.2349,107600.0
2008-09-19 10:20:00,21.18,21.19,20.93,20.99,226200.0,16.2349,16.2425,16.0432,16.0892,226200.0
2008-09-19 10:30:00,21.01,21.02,20.93,20.95,62300.0,16.1046,16.1122,16.0432,16.0586,62300.0
2008-09-19 10:40:00,20.95,20.99,20.82,20.83,60700.0,16.0586,16.0892,15.9589,15.9666,60700.0
2008-09-19 10:50:00,20.83,20.99,20.82,20.98,112000.0,15.9666,16.0892,15.9589,16.0816,112000.0
2008-09-19 11:00:00,20.97,21.01,20.96,21.0,186500.0,16.0739,16.1046,16.0662,16.0969,186500.0
2008-09-19 11:10:00,21.0,21.0,20.87,20.99,56700.0,16.0969,16.0969,15.9972,16.0892,56700.0
2008-09-19 11:20:00,20.99,21.0,20.87,20.94,58400.0,16.0892,16.0969,15.9972,16.0509,58400.0
2008-09-19 11:30:00,20.94,20.94,20.92,20.92,46100.0,16.0509,16.0509,16.0356,16.0356,46100.0
2008-09-19 11:40:00,20.92,21.13,20.92,21.11,97000.0,16.0356,16.1965,16.0356,16.1812,97000.0
2008-09-19 11:50:00,21.11,21.15,21.05,21.1,84300.0,16.1812,16.2119,16.1352,16.1735,84300.0
2008-09-19 12:00:00,21.1,21.14,21.09,21.14,69800.0,16.1735,16.2042,16.1659,16.2042,69800.0
2008-09-19 12:10:00,21.14,21.18,21.13,21.16,29900.0,16.2042,16.2349,16.1965,16.2195,29900.0
2008-09-19 12:20:00,21.16,21.28,21.15,21.27,44800.0,16.2195,16.3115,16.2119,16.3038,44800.0
2008-09-19 12:30:00,21.28,21.39,21.27,21.39,35500.0,16.3115,16.3958,16.3038,16.3958,35500.0
2008-09-19 12:40:00,21.39,21.41,21.38,21.39,45700.0,16.3958,16.4112,16.3882,16.3958,45700.0
2008-09-19 12:50:00,21.39,21.44,21.39,21.43,69200.0,16.3958,16.4342,16.3958,16.4265,69200.0
2008-09-19 13:00:00,21.43,21.45,21.39,21.41,40700.0,16.4265,16.4418,16.3958,16.4112,40700.0
2008-09-19 13:10:00,21.41,21.5,21.41,21.48,64000.0,16.4112,16.4801,16.4112,16.4648,64000.0
2008-09-19 13:20:00,21.49,21.5,21.38,21.38,81500.0,16.4725,16.4801,16.3882,16.3882,81500.0
2008-09-19 13:30:00,21.38,21.38,21.15,21.21,135000.0,16.3882,16.3882,16.2119,16.2579,135000.0
2008-09-19 13:40:00,21.2,21.21,21.07,21.1,52700.0,16.2502,16.2579,16.1505,16.1735,52700.0
2008-09-19 13:50:00,21.1,21.13,20.99,21.13,96300.0,16.1735,16.1965,16.0892,16.1965,96300.0
2008-09-19 14:00:00,21.12,21.13,21.03,21.04,44800.0,16.1889,16.1965,16.1199,16.1275,44800.0
2008-09-19 14:10:00,21.04,21.11,21.02,21.08,31100.0,16.1275,16.1812,16.1122,16.1582,31100.0
2008-09-19 14:20:00,21.07,21.08,20.96,21.01,111400.0,16.1505,16.1582,16.0662,16.1046,111400.0
2008-09-19 14:30:00,21.01,21.02,20.93,20.93,36400.0,16.1046,16.1122,16.0432,16.0432,36400.0
2008-09-19 14:40:00,20.93,21.01,20.93,21.0,36400.0,16.0432,16.1046,16.0432,16.0969,36400.0
2008-09-19 14:50:00,21.0,21.01,20.93,20.96,170200.0,16.0969,16.1046,16.0432,16.0662,170200.0
2008-09-19 15:00:00,20.97,20.99,20.79,20.81,125300.0,16.0739,16.0892,15.9359,15.9512,125300.0
2008-09-19 15:10:00,20.81,20.84,20.78,20.8,63300.0,15.9512,15.9742,15.9283,15.9436,63300.0
2008-09-19 15:20:00,20.79,20.94,20.69,20.72,144400.0,15.9359,16.0509,15.8593,15.8823,144400.0
2008-09-19 15:30:00,20.72,20.83,20.62,20.66,155200.0,15.8823,15.9666,15.8056,15.8363,155200.0
2008-09-19 15:40:00,20.64,20.66,20.21,20.23,352500.0,15.8209,15.8363,15.4913,15.5067,352500.0
2008-09-19 15:50:00,20.22,20.67,20.2,20.34,456500.0,15.499,15.8439,15.4837,15.591,456500.0
2008-09-22 09:30:00,20.29,20.29,19.67,19.98,37600.0,15.5527,15.5527,15.0774,15.315,37600.0
2008-09-22 09:40:00,19.94,19.94,19.65,19.74,22900.0,15.2844,15.2844,15.0621,15.1311,22900.0
2008-09-22 09:50:00,19.74,19.81,19.71,19.78,46600.0,15.1311,15.1847,15.1081,15.1617,46600.0
2008-09-22 10:00:00,19.8,19.94,19.79,19.9,40700.0,15.1771,15.2844,15.1694,15.2537,40700.0
2008-09-22 10:10:00,19.89,19.91,19.84,19.86,24600.0,15.2461,15.2614,15.2077,15.2231,24600.0
2008-09-22 10:20:00,19.84,19.91,19.82,19.9,19300.0,15.2077,15.2614,15.1924,15.2537,19300.0
2008-09-22 10:30:00,19.89,19.92,19.8,19.8,27500.0,15.2461,15.269,15.1771,15.1771,27500.0
2008-09-22 10:40:00,19.8,19.85,19.72,19.8,40900.0,15.1771,15.2154,15.1157,15.1771,40900.0
2008-09-22 10:50:00,19.8,19.85,19.64,19.8,82800.0,15.1771,15.2154,15.0544,15.1771,82800.0
2008-09-22 11:00:00,19.81,19.81,19.68,19.7,53000.0,15.1847,15.1847,15.0851,15.1004,53000.0
2008-09-22 11:10:00,19.7,19.7,19.63,19.66,35700.0,15.1004,15.1004,15.0468,15.0698,35700.0
2008-09-22 11:20:00,19.67,19.67,19.49,19.49,74800.0,15.0774,15.0774,14.9394,14.9394,74800.0
2008-09-22 11:30:00,19.48,19.52,19.47,19.51,69600.0,14.9318,14.9624,14.9241,14.9548,69600.0
2008-09-22 11:40:00,19.51,19.52,19.48,19.51,26800.0,14.9548,14.9624,14.9318,14.9548,26800.0
2008-09-22 11:50:00,19.51,19.52,19.46,19.5,30300.0,14.9548,14.9624,14.9164,14.9471,30300.0
2008-09-22 12:00:00,19.5,19.56,19.5,19.56,16600.0,14.9471,14.9931,14.9471,14.9931,16600.0
2008-09-22 12:10:00,19.55,19.6,19.49,19.53,22500.0,14.9854,15.0238,14.9394,14.9701,22500.0
2008-09-22 12:20:00,19.53,19.59,19.53,19.59,12400.0,14.9701,15.0161,14.9701,15.0161,12400.0
2008-09-22 12:30:00,19.59,19.67,19.59,19.64,35700.0,15.0161,15.0774,15.0161,15.0544,35700.0
2008-09-22 12:40:00,19.63,19.65,19.63,19.65,7300.0,15.0468,15.0621,15.0468,15.0621,7300.0
2008-09-22 12:50:00,19.65,19.66,19.64,19.64,33300.0,15.0621,15.0698,15.0544,15.0544,33300.0
2008-09-22 13:00:00,19.64,19.65,19.55,19.59,31700.0,15.0544,15.0621,14.9854,15.0161,31700.0
2008-09-22 13:10:00,19.59,19.59,19.49,19.49,32000.0,15.0161,15.0161,14.9394,14.9394,32000.0
2008-09-22 13:20:00,19.49,19.49,19.43,19.44,26400.0,14.9394,14.9394,14.8935,14.9011,26400.0
2008-09-22 13:30:00,19.45,19.48,19.39,19.43,35300.0,14.9088,14.9318,14.8628,14.8935,35300.0
2008-09-22 13:40:00,19.43,19.52,19.43,19.5,16900.0,14.8935,14.9624,14.8935,14.9471,16900.0
2008-09-22 13:50:00,19.5,19.63,19.49,19.59,23200.0,14.9471,15.0468,14.9394,15.0161,23200.0
2008-09-22 14:00:00,19.59,19.59,19.5,19.5,21400.0,15.0161,15.0161,14.9471,14.9471,21400.0
2008-09-22 14:10:00,19.5,19.56,19.47,19.54,34600.0,14.9471,14.9931,14.9241,14.9778,34600.0
2008-09-22 14:20:00,19.54,19.55,19.4,19.44,32800.0,14.9778,14.9854,14.8705,14.9011,32800.0
2008-09-22 14:30:00,19.45,19.55,19.44,19.53,46600.0,14.9088,14.9854,14.9011,14.9701,46600.0
2008-09-22 14:40:00,19.52,19.54,19.46,19.51,35800.0,14.9624,14.9778,14.9164,14.9548,35800.0
2008-09-22 14:50:00,19.53,19.54,19.45,19.51,51900.0,14.9701,14.9778,14.9088,14.9548,51900.0
2008-09-22 15:00:00,19.51,19.52,19.43,19.44,38500.0,14.9548,14.9624,14.8935,14.9011,38500.0
2008-09-22 15:10:00,19.43,19.48,19.23,19.24,60500.0,14.8935,14.9318,14.7401,14.7478,60500.0
2008-09-22 15:20:00,19.23,19.3,19.17,19.18,60000.0,14.7401,14.7938,14.6942,14.7018,60000.0
2008-09-22 15:30:00,19.18,19.19,19.09,19.1,70500.0,14.7018,14.7095,14.6328,14.6405,70500.0
2008-09-22 15:40:00,19.09,19.11,18.96,19.06,147400.0,14.6328,14.6482,14.5332,14.6098,147400.0
2008-09-22 15:50:00,19.06,19.16,19.03,19.06,274200.0,14.6098,14.6865,14.5868,14.6098,274200.0
2008-09-23 09:30:00,19.17,19.38,18.97,19.03,18800.0,14.6942,14.8551,14.5409,14.5868,18800.0
2008-09-23 09:40:00,19.02,19.59,19.02,19.59,51200.0,14.5792,15.0161,14.5792,15.0161,51200.0
2008-09-23 09:50:00,19.57,19.72,19.57,19.69,36300.0,15.0008,15.1157,15.0008,15.0927,36300.0
2008-09-23 10:00:00,19.68,19.7,19.48,19.52,59100.0,15.0851,15.1004,14.9318,14.9624,59100.0
2008-09-23 10:10:00,19.52,19.55,19.51,19.53,29500.0,14.9624,14.9854,14.9548,14.9701,29500.0
2008-09-23 10:20:00,19.54,19.56,19.53,19.54,26800.0,14.9778,14.9931,14.9701,14.9778,26800.0
2008-09-23 10:30:00,19.54,19.55,19.44,19.5,19100.0,14.9778,14.9854,14.9011,14.9471,19100.0
2008-09-23 10:40:00,19.51,19.53,19.43,19.44,17600.0,14.9548,14.9701,14.8935,14.9011,17600.0
2008-09-23 10:50:00,19.44,19.44,19.32,19.41,35500.0,14.9011,14.9011,14.8091,14.8781,35500.0
2008-09-23 11:00:00,19.41,19.42,19.3,19.39,19800.0,14.8781,14.8858,14.7938,14.8628,19800.0
2008-09-23 11:10:00,19.37,19.42,19.35,19.41,15900.0,14.8475,14.8858,14.8321,14.8781,15900.0
2008-09-23 11:20:00,19.41,19.43,19.38,19.4,18800.0,14.8781,14.8935,14.8551,14.8705,18800.0
2008-09-23 11:30:00,19.4,19.43,19.38,19.41,26500.0,14.8705,14.8935,14.8551,14.8781,26500.0
2008-09-23 11:40:00,19.41,19.46,19.39,19.45,21100.0,14.8781,14.9164,14.8628,14.9088,21100.0
2008-09-23 11:50:00,19.44,19.5,19.43,19.46,40800.0,14.9011,14.9471,14.8935,14.9164,40800.0
2008-09-23 12:00:00,19.44,19.45,19.36,19.45,23400.0,14.9011,14.9088,14.8398,14.9088,23400.0
2008-09-23 12:10:00,19.45,19.47,19.4,19.44,17700.0,14.9088,14.9241,14.8705,14.9011,17700.0
2008-09-23 12:20:00,19.44,19.51,19.43,19.48,163300.0,14.9011,14.9548,14.8935,14.9318,163300.0
2008-09-23 12:30:00,19.48,19.5,19.44,19.46,30800.0,14.9318,14.9471,14.9011,14.9164,30800.0
2008-09-23 12:40:00,19.45,19.45,19.35,19.42,20000.0,14.9088,14.9088,14.8321,14.8858,20000.0
2008-09-23 12:50:00,19.42,19.44,19.4,19.42,8000.0,14.8858,14.9011,14.8705,14.8858,8000.0
2008-09-23 13:00:00,19.41,19.41,19.26,19.28,22700.0,14.8781,14.8781,14.7631,14.7785,22700.0
2008-09-23 13:10:00,19.27,19.29,19.21,19.27,25000.0,14.7708,14.7861,14.7248,14.7708,25000.0
2008-09-23 13:20:00,19.27,19.34,19.27,19.32,15800.0,14.7708,14.8245,14.7708,14.8091,15800.0
2008-09-23 13:30:00,19.31,19.31,19.12,19.18,27200.0,14.8015,14.8015,14.6558,14.7018,27200.0
2008-09-23 13:40:00,19.19,19.25,19.18,19.2,26400.0,14.7095,14.7555,14.7018,14.7172,26400.0
2008-09-23 13:50:00,19.2,19.28,19.14,19.28,27500.0,14.7172,14.7785,14.6712,14.7785,27500.0
2008-09-23 14:00:00,19.28,19.36,19.22,19.36,35800.0,14.7785,14.8398,14.7325,14.8398,35800.0
2008-09-23 14:10:00,19.37,19.39,19.32,19.37,28000.0,14.8475,14.8628,14.8091,14.8475,28000.0
2008-09-23 14:20:00,19.38,19.53,19.34,19.5,49000.0,14.8551,14.9701,14.8245,14.9471,49000.0
2008-09-23 14:30:00,19.49,19.53,19.46,19.49,31800.0,14.9394,14.9701,14.9164,14.9394,31800.0
2008-09-23 14:40:00,19.48,19.58,19.41,19.55,43300.0,14.9318,15.0084,14.8781,14.9854,43300.0
2008-09-23 14:50:00,19.54,19.57,19.46,19.46,39400.0,14.9778,15.0008,14.9164,14.9164,39400.0
2008-09-23 15:00:00,19.46,19.55,19.45,19.55,64800.0,14.9164,14.9854,14.9088,14.9854,64800.0
2008-09-23 15:10:00,19.55,19.55,19.48,19.51,41700.0,14.9854,14.9854,14.9318,14.9548,41700.0
2008-09-23 15:20:00,19.51,19.52,19.41,19.41,35600.0,14.9548,14.9624,14.8781,14.8781,35600.0
2008-09-23 15:30:00,19.42,19.44,19.23,19.28,56100.0,14.8858,14.9011,14.7401,14.7785,56100.0
2008-09-23 15:40:00,19.28,19.35,19.1,19.2,90000.0,14.7785,14.8321,14.6405,14.7172,90000.0
2008-09-23 15:50:00,19.2,19.35,19.1,19.35,271700.0,14.7172,14.8321,14.6405,14.8321,271700.0
2008-09-24 09:40:00,19.4,19.4,19.15,19.26,45500.0,14.8705,14.8705,14.6788,14.7631,45500.0
2008-09-24 09:50:00,19.26,19.33,19.26,19.33,30800.0,14.7631,14.8168,14.7631,14.8168,30800.0
2008-09-24 10:00:00,19.34,19.36,19.27,19.27,30400.0,14.8245,14.8398,14.7708,14.7708,30400.0
2008-09-24 10:10:00,19.28,19.32,19.19,19.27,19500.0,14.7785,14.8091,14.7095,14.7708,19500.0
2008-09-24 10:20:00,19.26,19.38,19.26,19.34,29800.0,14.7631,14.8551,14.7631,14.8245,29800.0
2008-09-24 10:30:00,19.35,19.49,19.35,19.47,19600.0,14.8321,14.9394,14.8321,14.9241,19600.0
2008-09-24 10:40:00,19.48,19.58,19.48,19.54,22900.0,14.9318,15.0084,14.9318,14.9778,22900.0
2008-09-24 10:50:00,19.54,19.56,19.44,19.48,17100.0,14.9778,14.9931,14.9011,14.9318,17100.0
2008-09-24 11:00:00,19.49,19.49,19.39,19.4,26100.0,14.9394,14.9394,14.8628,14.8705,26100.0
2008-09-24 11:10:00,19.39,19.41,19.38,19.4,49500.0,14.8628,14.8781,14.8551,14.8705,49500.0
2008-09-24 11:20:00,19.44,19.44,19.39,19.42,16200.0,14.9011,14.9011,14.8628,14.8858,16200.0
2008-09-24 11:30:00,19.43,19.49,19.4,19.41,42400.0,14.8935,14.9394,14.8705,14.8781,42400.0
2008-09-24 11:40:00,19.4,19.41,19.32,19.32,22400.0,14.8705,14.8781,14.8091,14.8091,22400.0
2008-09-24 11:50:00,19.33,19.45,19.33,19.43,20800.0,14.8168,14.9088,14.8168,14.8935,20800.0
2008-09-24 12:00:00,19.43,19.43,19.31,19.33,12900.0,14.8935,14.8935,14.8015,14.8168,12900.0
2008-09-24 12:10:00,19.32,19.45,19.32,19.43,15700.0,14.8091,14.9088,14.8091,14.8935,15700.0
2008-09-24 12:20:00,19.43,19.43,19.3,19.32,23600.0,14.8935,14.8935,14.7938,14.8091,23600.0
2008-09-24 12:30:00,19.34,19.34,19.3,19.3,18200.0,14.8245,14.8245,14.7938,14.7938,18200.0
2008-09-24 12:40:00,19.3,19.33,19.3,19.31,20800.0,14.7938,14.8168,14.7938,14.8015,20800.0
2008-09-24 12:50:00,19.3,19.34,19.3,19.3,19000.0,14.7938,14.8245,14.7938,14.7938,19000.0
2008-09-24 13:00:00,19.3,19.38,19.3,19.38,20400.0,14.7938,14.8551,14.7938,14.8551,20400.0
2008-09-24 13:10:00,19.38,19.48,19.37,19.45,30500.0,14.8551,14.9318,14.8475,14.9088,30500.0
2008-09-24 13:20:00,19.45,19.54,19.44,19.49,28300.0,14.9088,14.9778,14.9011,14.9394,28300.0
2008-09-24 13:30:00,19.5,19.54,19.49,19.53,14300.0,14.9471,14.9778,14.9394,14.9701,14300.0
2008-09-24 13:40:00,19.51,19.57,19.48,19.52,15800.0,14.9548,15.0008,14.9318,14.9624,15800.0
2008-09-24 13:50:00,19.52,19.56,19.44,19.46,34600.0,14.9624,14.9931,14.9011,14.9164,34600.0
2008-09-24 14:00:00,19.48,19.52,19.46,19.5,29100.0,14.9318,14.9624,14.9164,14.9471,29100.0
2008-09-24 14:10:00,19.49,19.52,19.42,19.49,34000.0,14.9394,14.9624,14.8858,14.9394,34000.0
2008-09-24 14:20:00,19.5,19.5,19.4,19.5,39500.0,14.9471,14.9471,14.8705,14.9471,39500.0
2008-09-24 14:30:00,19.5,19.57,19.5,19.54,28500.0,14.9471,15.0008,14.9471,14.9778,28500.0
2008-09-24 14:40:00,19.53,19.59,19.52,19.52,20900.0,14.9701,15.0161,14.9624,14.9624,20900.0
2008-09-24 14:50:00,19.52,19.52,19.44,19.44,34100.0,14.9624,14.9624,14.9011,14.9011,34100.0
2008-09-24 15:00:00,19.45,19.56,19.4,19.55,32400.0,14.9088,14.9931,14.8705,14.9854,32400.0
2008-09-24 15:10:00,19.56,19.57,19.39,19.4,42700.0,14.9931,15.0008,14.8628,14.8705,42700.0
2008-09-24 15:20:00,19.4,19.54,19.38,19.54,59700.0,14.8705,14.9778,14.8551,14.9778,59700.0
2008-09-24 15:30:00,19.54,19.56,19.44,19.45,69900.0,14.9778,14.9931,14.9011,14.9088,69900.0
2008-09-24 15:40:00,19.45,19.45,19.35,19.44,105300.0,14.9088,14.9088,14.8321,14.9011,105300.0
2008-09-24 15:50:00,19.44,19.52,19.38,19.51,143100.0,14.9011,14.9624,14.8551,14.9548,143100.0
2008-09-25 09:30:00,19.81,19.84,19.57,19.7,25100.0,15.1847,15.2077,15.0008,15.1004,25100.0
2008-09-25 09:40:00,19.7,19.89,19.67,19.84,37600.0,15.1004,15.2461,15.0774,15.2077,37600.0
2008-09-25 09:50:00,19.88,19.89,19.78,19.79,44100.0,15.2384,15.2461,15.1617,15.1694,44100.0
2008-09-25 10:00:00,19.78,19.84,19.63,19.82,44000.0,15.1617,15.2077,15.0468,15.1924,44000.0
2008-09-25 10:10:00,19.8,19.89,19.78,19.84,21500.0,15.1771,15.2461,15.1617,15.2077,21500.0
2008-09-25 10:20:00,19.83,19.86,19.78,19.79,34300.0,15.2001,15.2231,15.1617,15.1694,34300.0
2008-09-25 10:30:00,19.8,19.82,19.69,19.72,22800.0,15.1771,15.1924,15.0927,15.1157,22800.0
2008-09-25 10:40:00,19.72,19.82,19.7,19.78,25400.0,15.1157,15.1924,15.1004,15.1617,25400.0
2008-09-25 10:50:00,19.78,19.8,19.66,19.73,39600.0,15.1617,15.1771,15.0698,15.1234,39600.0
2008-09-25 11:00:00,19.75,19.77,19.68,19.68,22500.0,15.1387,15.1541,15.0851,15.0851,22500.0
2008-09-25 11:10:00,19.68,19.74,19.63,19.73,25900.0,15.0851,15.1311,15.0468,15.1234,25900.0
2008-09-25 11:20:00,19.74,19.78,19.72,19.76,33500.0,15.1311,15.1617,15.1157,15.1464,33500.0
2008-09-25 11:30:00,19.76,19.8,19.74,19.79,20100.0,15.1464,15.1771,15.1311,15.1694,20100.0
2008-09-25 11:40:00,19.79,19.86,19.79,19.86,26200.0,15.1694,15.2231,15.1694,15.2231,26200.0
2008-09-25 11:50:00,19.85,19.88,19.82,19.84,17100.0,15.2154,15.2384,15.1924,15.2077,17100.0
2008-09-25 12:00:00,19.84,19.84,19.8,19.8,13200.0,15.2077,15.2077,15.1771,15.1771,13200.0
2008-09-25 12:10:00,19.79,19.85,19.78,19.83,17700.0,15.1694,15.2154,15.1617,15.2001,17700.0
2008-09-25 12:20:00,19.82,19.83,19.77,19.8,15700.0,15.1924,15.2001,15.1541,15.1771,15700.0
2008-09-25 12:30:00,19.8,19.87,19.79,19.85,17000.0,15.1771,15.2307,15.1694,15.2154,17000.0
2008-09-25 12:40:00,19.85,19.88,19.83,19.86,28000.0,15.2154,15.2384,15.2001,15.2231,28000.0
2008-09-25 12:50:00,19.87,19.93,19.85,19.91,65800.0,15.2307,15.2767,15.2154,15.2614,65800.0
2008-09-25 13:00:00,19.92,20.02,19.92,19.97,22200.0,15.269,15.3457,15.269,15.3074,22200.0
2008-09-25 13:10:00,19.97,19.97,19.82,19.84,20700.0,15.3074,15.3074,15.1924,15.2077,20700.0
2008-09-25 13:20:00,19.83,19.85,19.78,19.8,40400.0,15.2001,15.2154,15.1617,15.1771,40400.0
2008-09-25 13:30:00,19.8,19.97,19.79,19.97,32900.0,15.1771,15.3074,15.1694,15.3074,32900.0
2008-09-25 13:40:00,19.95,19.96,19.88,19.93,25000.0,15.292,15.2997,15.2384,15.2767,25000.0
2008-09-25 13:50:00,19.92,19.92,19.8,19.89,20300.0,15.269,15.269,15.1771,15.2461,20300.0
2008-09-25 14:00:00,19.89,19.9,19.79,19.81,16700.0,15.2461,15.2537,15.1694,15.1847,16700.0
2008-09-25 14:10:00,19.81,19.81,19.68,19.73,22400.0,15.1847,15.1847,15.0851,15.1234,22400.0
2008-09-25 14:20:00,19.74,19.75,19.7,19.74,15400.0,15.1311,15.1387,15.1004,15.1311,15400.0
2008-09-25 14:30:00,19.74,19.8,19.73,19.76,15900.0,15.1311,15.1771,15.1234,15.1464,15900.0
2008-09-25 14:40:00,19.75,19.78,19.73,19.73,23700.0,15.1387,15.1617,15.1234,15.1234,23700.0
2008-09-25 14:50:00,19.72,19.84,19.71,19.82,27000.0,15.1157,15.2077,15.1081,15.1924,27000.0
2008-09-25 15:00:00,19.82,19.89,19.79,19.89,41000.0,15.1924,15.2461,15.1694,15.2461,41000.0
2008-09-25 15:10:00,19.89,19.94,19.86,19.93,40800.0,15.2461,15.2844,15.2231,15.2767,40800.0
2008-09-25 15:20:00,19.93,20.02,19.9,19.97,51800.0,15.2767,15.3457,15.2537,15.3074,51800.0
2008-09-25 15:30:00,19.96,20.03,19.91,20.01,82600.0,15.2997,15.3534,15.2614,15.338,82600.0
2008-09-25 15:40:00,20.0,20.01,19.8,19.82,73300.0,15.3304,15.338,15.1771,15.1924,73300.0
2008-09-25 15:50:00,19.82,19.91,19.74,19.9,94500.0,15.1924,15.2614,15.1311,15.2537,94500.0
2008-09-26 09:30:00,19.53,19.91,19.49,19.67,38400.0,14.9701,15.2614,14.9394,15.0774,38400.0
2008-09-26 09:40:00,19.67,19.68,19.41,19.5,14400.0,15.0774,15.0851,14.8781,14.9471,14400.0
2008-09-26 09:50:00,19.49,19.6,19.45,19.5,23800.0,14.9394,15.0238,14.9088,14.9471,23800.0
2008-09-26 10:00:00,19.5,19.51,19.3,19.35,33900.0,14.9471,14.9548,14.7938,14.8321,33900.0
2008-09-26 10:10:00,19.34,19.37,19.29,19.33,27200.0,14.8245,14.8475,14.7861,14.8168,27200.0
2008-09-26 10:20:00,19.33,19.37,19.3,19.3,20200.0,14.8168,14.8475,14.7938,14.7938,20200.0
2008-09-26 10:30:00,19.3,19.33,19.26,19.31,27900.0,14.7938,14.8168,14.7631,14.8015,27900.0
2008-09-26 10:40:00,19.34,19.38,19.27,19.29,14500.0,14.8245,14.8551,14.7708,14.7861,14500.0
2008-09-26 10:50:00,19.29,19.43,19.29,19.41,51500.0,14.7861,14.8935,14.7861,14.8781,51500.0
2008-09-26 11:00:00,19.41,19.44,19.26,19.41,60800.0,14.8781,14.9011,14.7631,14.8781,60800.0
2008-09-26 11:10:00,19.4,19.4,19.28,19.34,49900.0,14.8705,14.8705,14.7785,14.8245,49900.0
2008-09-26 11:20:00,19.34,19.42,19.32,19.42,40200.0,14.8245,14.8858,14.8091,14.8858,40200.0
2008-09-26 11:30:00,19.42,19.44,19.36,19.36,48800.0,14.8858,14.9011,14.8398,14.8398,48800.0
2008-09-26 11:40:00,19.36,19.5,19.32,19.47,105500.0,14.8398,14.9471,14.8091,14.9241,105500.0
2008-09-26 11:50:00,19.47,19.53,19.44,19.45,44500.0,14.9241,14.9701,14.9011,14.9088,44500.0
2008-09-26 12:00:00,19.46,19.57,19.45,19.57,65700.0,14.9164,15.0008,14.9088,15.0008,65700.0
2008-09-26 12:10:00,19.55,19.6,19.49,19.5,11500.0,14.9854,15.0238,14.9394,14.9471,11500.0
2008-09-26 12:20:00,19.5,19.55,19.5,19.55,12800.0,14.9471,14.9854,14.9471,14.9854,12800.0
2008-09-26 12:30:00,19.55,19.57,19.47,19.48,24600.0,14.9854,15.0008,14.9241,14.9318,24600.0
2008-09-26 12:40:00,19.48,19.54,19.47,19.53,21900.0,14.9318,14.9778,14.9241,14.9701,21900.0
2008-09-26 12:50:00,19.52,19.54,19.51,19.51,12400.0,14.9624,14.9778,14.9548,14.9548,12400.0
2008-09-26 13:00:00,19.52,19.54,19.49,19.53,21300.0,14.9624,14.9778,14.9394,14.9701,21300.0
2008-09-26 13:10:00,19.53,19.6,19.49,19.51,25100.0,14.9701,15.0238,14.9394,14.9548,25100.0
2008-09-26 13:20:00,19.51,19.57,19.51,19.54,18800.0,14.9548,15.0008,14.9548,14.9778,18800.0
2008-09-26 13:30:00,19.54,19.55,19.53,19.54,6700.0,14.9778,14.9854,14.9701,14.9778,6700.0
2008-09-26 13:40:00,19.53,19.56,19.53,19.54,17500.0,14.9701,14.9931,14.9701,14.9778,17500.0
2008-09-26 13:50:00,19.54,19.54,19.46,19.48,12700.0,14.9778,14.9778,14.9164,14.9318,12700.0
2008-09-26 14:00:00,19.47,19.53,19.46,19.5,27500.0,14.9241,14.9701,14.9164,14.9471,27500.0
2008-09-26 14:10:00,19.5,19.57,19.5,19.57,9600.0,14.9471,15.0008,14.9471,15.0008,9600.0
2008-09-26 14:20:00,19.57,19.58,19.5,19.5,11900.0,15.0008,15.0084,14.9471,14.9471,11900.0
2008-09-26 14:30:00,19.49,19.55,19.47,19.55,36100.0,14.9394,14.9854,14.9241,14.9854,36100.0
2008-09-26 14:40:00,19.55,19.56,19.49,19.55,28000.0,14.9854,14.9931,14.9394,14.9854,28000.0
2008-09-26 14:50:00,19.55,19.56,19.48,19.49,32700.0,14.9854,14.9931,14.9318,14.9394,32700.0
2008-09-26 15:00:00,19.49,19.52,19.44,19.47,112400.0,14.9394,14.9624,14.9011,14.9241,112400.0
2008-09-26 15:10:00,19.46,19.52,19.46,19.49,393200.0,14.9164,14.9624,14.9164,14.9394,393200.0
2008-09-26 15:20:00,19.49,19.72,19.49,19.6,45900.0,14.9394,15.1157,14.9394,15.0238,45900.0
2008-09-26 15:30:00,19.6,19.65,19.48,19.59,56600.0,15.0238,15.0621,14.9318,15.0161,56600.0
2008-09-26 15:40:00,19.59,19.69,19.58,19.65,43500.0,15.0161,15.0927,15.0084,15.0621,43500.0
2008-09-26 15:50:00,19.65,19.74,19.63,19.72,61200.0,15.0621,15.1311,15.0468,15.1157,61200.0
2008-09-29 09:30:00,19.44,19.7,19.33,19.49,22400.0,14.9011,15.1004,14.8168,14.9394,22400.0
2008-09-29 09:40:00,19.5,19.5,19.17,19.18,25600.0,14.9471,14.9471,14.6942,14.7018,25600.0
2008-09-29 09:50:00,19.15,19.17,18.83,18.89,25800.0,14.6788,14.6942,14.4335,14.4795,25800.0
2008-09-29 10:00:00,18.89,18.96,18.77,18.8,42000.0,14.4795,14.5332,14.3876,14.4105,42000.0
2008-09-29 10:10:00,18.8,18.8,18.61,18.61,51000.0,14.4105,14.4105,14.2649,14.2649,51000.0
2008-09-29 10:20:00,18.63,18.71,18.44,18.7,39600.0,14.2802,14.3416,14.1346,14.3339,39600.0
2008-09-29 10:30:00,18.7,18.71,18.61,18.61,16600.0,14.3339,14.3416,14.2649,14.2649,16600.0
2008-09-29 10:40:00,18.63,18.73,18.57,18.72,16900.0,14.2802,14.3569,14.2342,14.3492,16900.0
2008-09-29 10:50:00,18.71,18.71,18.54,18.61,16200.0,14.3416,14.3416,14.2113,14.2649,16200.0
2008-09-29 11:00:00,18.61,18.61,18.47,18.56,21800.0,14.2649,14.2649,14.1576,14.2266,21800.0
2008-09-29 11:10:00,18.55,18.57,18.44,18.49,17400.0,14.2189,14.2342,14.1346,14.1729,17400.0
2008-09-29 11:20:00,18.49,18.55,18.47,18.53,70000.0,14.1729,14.2189,14.1576,14.2036,70000.0
2008-09-29 11:30:00,18.53,18.53,18.36,18.36,19400.0,14.2036,14.2036,14.0733,14.0733,19400.0
2008-09-29 11:40:00,18.36,18.37,18.31,18.36,33900.0,14.0733,14.0809,14.035,14.0733,33900.0
2008-09-29 11:50:00,18.36,18.46,18.35,18.39,48500.0,14.0733,14.1499,14.0656,14.0963,48500.0
2008-09-29 12:00:00,18.39,18.39,18.32,18.37,15500.0,14.0963,14.0963,14.0426,14.0809,15500.0
2008-09-29 12:10:00,18.37,18.41,18.22,18.22,30500.0,14.0809,14.1116,13.966,13.966,30500.0
2008-09-29 12:20:00,18.22,18.25,18.14,18.19,33400.0,13.966,13.989,13.9046,13.943,33400.0
2008-09-29 12:30:00,18.19,18.24,18.17,18.19,59600.0,13.943,13.9813,13.9276,13.943,59600.0
2008-09-29 12:40:00,18.2,18.3,18.2,18.26,26700.0,13.9506,14.0273,13.9506,13.9966,26700.0
2008-09-29 12:50:00,18.25,18.25,18.16,18.17,34400.0,13.989,13.989,13.92,13.9276,34400.0
2008-09-29 13:00:00,18.17,18.18,17.97,18.03,66000.0,13.9276,13.9353,13.7743,13.8203,66000.0
2008-09-29 13:10:00,18.03,18.08,17.98,18.06,33600.0,13.8203,13.8587,13.782,13.8433,33600.0
2008-09-29 13:20:00,18.06,18.22,18.04,18.21,43700.0,13.8433,13.966,13.828,13.9583,43700.0
2008-09-29 13:30:00,18.2,18.24,18.07,18.11,70900.0,13.9506,13.9813,13.851,13.8816,70900.0
2008-09-29 13:40:00,18.1,18.12,17.21,17.52,173000.0,13.874,13.8893,13.1918,13.4294,173000.0
2008-09-29 13:50:00,17.52,17.96,17.26,17.8,123100.0,13.4294,13.7667,13.2301,13.644,123100.0
2008-09-29 14:00:00,17.78,18.19,17.66,18.01,201600.0,13.6287,13.943,13.5367,13.805,201600.0
2008-09-29 14:10:00,18.01,18.07,17.8,18.06,58400.0,13.805,13.851,13.644,13.8433,58400.0
2008-09-29 14:20:00,18.06,18.14,17.9,17.97,39500.0,13.8433,13.9046,13.7207,13.7743,39500.0
2008-09-29 14:30:00,17.97,17.99,17.83,17.97,43100.0,13.7743,13.7897,13.667,13.7743,43100.0
2008-09-29 14:40:00,17.96,18.08,17.94,18.0,83800.0,13.7667,13.8587,13.7513,13.7973,83800.0
2008-09-29 14:50:00,18.0,18.04,17.97,17.99,58100.0,13.7973,13.828,13.7743,13.7897,58100.0
2008-09-29 15:00:00,18.0,18.07,17.95,17.95,44900.0,13.7973,13.851,13.759,13.759,44900.0
2008-09-29 15:10:00,17.93,17.95,17.72,17.78,42600.0,13.7437,13.759,13.5827,13.6287,42600.0
2008-09-29 15:20:00,17.78,17.82,17.6,17.69,62100.0,13.6287,13.6594,13.4907,13.5597,62100.0
2008-09-29 15:30:00,17.64,17.8,17.59,17.78,67400.0,13.5214,13.644,13.4831,13.6287,67400.0
2008-09-29 15:40:00,17.76,18.09,17.68,18.06,171800.0,13.6134,13.8663,13.552,13.8433,171800.0
2008-09-29 15:50:00,18.05,18.18,18.0,18.13,255900.0,13.8357,13.9353,13.7973,13.897,255900.0
2008-09-30 09:30:00,18.28,18.62,18.01,18.07,34400.0,14.012,14.2726,13.805,13.851,34400.0
2008-09-30 09:40:00,18.02,18.11,18.0,18.01,120500.0,13.8127,13.8816,13.7973,13.805,120500.0
2008-09-30 09:50:00,18.02,18.02,17.99,18.0,50300.0,13.8127,13.8127,13.7897,13.7973,50300.0
2008-09-30 10:00:00,18.01,18.09,17.98,18.05,49100.0,13.805,13.8663,13.782,13.8357,49100.0
2008-09-30 10:10:00,18.05,18.14,18.05,18.07,62800.0,13.8357,13.9046,13.8357,13.851,62800.0
2008-09-30 10:20:00,18.08,18.08,18.03,18.05,29300.0,13.8587,13.8587,13.8203,13.8357,29300.0
2008-09-30 10:30:00,18.06,18.11,18.03,18.1,38500.0,13.8433,13.8816,13.8203,13.874,38500.0
2008-09-30 10:40:00,18.11,18.17,18.07,18.13,46100.0,13.8816,13.9276,13.851,13.897,46100.0
2008-09-30 10:50:00,18.12,18.12,18.03,18.03,42400.0,13.8893,13.8893,13.8203,13.8203,42400.0
2008-09-30 11:00:00,18.04,18.18,18.03,18.17,54800.0,13.828,13.9353,13.8203,13.9276,54800.0
2008-09-30 11:10:00,18.17,18.2,18.15,18.17,45400.0,13.9276,13.9506,13.9123,13.9276,45400.0
2008-09-30 11:20:00,18.17,18.17,18.09,18.09,33100.0,13.9276,13.9276,13.8663,13.8663,33100.0
2008-09-30 11:30:00,18.09,18.12,18.08,18.09,33700.0,13.8663,13.8893,13.8587,13.8663,33700.0
2008-09-30 11:40:00,18.1,18.12,18.0,18.05,54500.0,13.874,13.8893,13.7973,13.8357,54500.0
2008-09-30 11:50:00,18.06,18.06,17.93,18.01,120900.0,13.8433,13.8433,13.7437,13.805,120900.0
2008-09-30 12:00:00,18.03,18.05,17.98,18.01,17400.0,13.8203,13.8357,13.782,13.805,17400.0
2008-09-30 12:10:00,18.0,18.05,17.99,18.03,18200.0,13.7973,13.8357,13.7897,13.8203,18200.0
2008-09-30 12:20:00,18.03,18.05,18.01,18.05,11600.0,13.8203,13.8357,13.805,13.8357,11600.0
2008-09-30 12:30:00,18.05,18.12,18.03,18.1,20400.0,13.8357,13.8893,13.8203,13.874,20400.0
2008-09-30 12:40:00,18.12,18.25,18.09,18.25,24000.0,13.8893,13.989,13.8663,13.989,24000.0
2008-09-30 12:50:00,18.24,18.24,18.19,18.2,17300.0,13.9813,13.9813,13.943,13.9506,17300.0
2008-09-30 13:00:00,18.21,18.22,18.14,18.16,17700.0,13.9583,13.966,13.9046,13.92,17700.0
2008-09-30 13:10:00,18.16,18.27,18.13,18.26,26100.0,13.92,14.0043,13.897,13.9966,26100.0
2008-09-30 13:20:00,18.25,18.36,18.24,18.35,21600.0,13.989,14.0733,13.9813,14.0656,21600.0
2008-09-30 13:30:00,18.34,18.45,18.34,18.44,32200.0,14.0579,14.1423,14.0579,14.1346,32200.0
2008-09-30 13:40:00,18.43,18.44,18.37,18.39,26700.0,14.1269,14.1346,14.0809,14.0963,26700.0
2008-09-30 13:50:00,18.41,18.44,18.4,18.43,23700.0,14.1116,14.1346,14.1039,14.1269,23700.0
2008-09-30 14:00:00,18.43,18.5,18.41,18.48,30300.0,14.1269,14.1806,14.1116,14.1653,30300.0
2008-09-30 14:10:00,18.49,18.52,18.46,18.47,29600.0,14.1729,14.1959,14.1499,14.1576,29600.0
2008-09-30 14:20:00,18.48,18.52,18.45,18.52,28000.0,14.1653,14.1959,14.1423,14.1959,28000.0
2008-09-30 14:30:00,18.54,18.55,18.51,18.51,22200.0,14.2113,14.2189,14.1883,14.1883,22200.0
2008-09-30 14:40:00,18.52,18.52,18.44,18.45,30800.0,14.1959,14.1959,14.1346,14.1423,30800.0
2008-09-30 14:50:00,18.45,18.48,18.43,18.45,46000.0,14.1423,14.1653,14.1269,14.1423,46000.0
2008-09-30 15:00:00,18.45,18.49,18.43,18.49,61800.0,14.1423,14.1729,14.1269,14.1729,61800.0
2008-09-30 15:10:00,18.49,18.49,18.41,18.41,47500.0,14.1729,14.1729,14.1116,14.1116,47500.0
2008-09-30 15:20:00,18.41,18.46,18.38,18.44,81300.0,14.1116,14.1499,14.0886,14.1346,81300.0
2008-09-30 15:30:00,18.44,18.5,18.43,18.5,91800.0,14.1346,14.1806,14.1269,14.1806,91800.0
2008-09-30 15:40:00,18.5,18.56,18.49,18.52,165400.0,14.1806,14.2266,14.1729,14.1959,165400.0
2008-09-30 15:50:00,18.52,18.53,18.44,18.48,180700.0,14.1959,14.2036,14.1346,14.1653,180700.0
2008-10-01 09:30:00,18.3,18.42,18.13,18.13,22500.0,14.0273,14.1193,13.897,13.897,22500.0
2008-10-01 09:40:00,18.14,18.39,18.13,18.35,14300.0,13.9046,14.0963,13.897,14.0656,14300.0
2008-10-01 09:50:00,18.34,18.44,18.3,18.44,47700.0,14.0579,14.1346,14.0273,14.1346,47700.0
2008-10-01 10:00:00,18.43,18.45,18.29,18.32,75900.0,14.1269,14.1423,14.0196,14.0426,75900.0
2008-10-01 10:10:00,18.32,18.43,18.3,18.43,38900.0,14.0426,14.1269,14.0273,14.1269,38900.0
2008-10-01 10:20:00,18.44,18.44,18.34,18.35,36200.0,14.1346,14.1346,14.0579,14.0656,36200.0
2008-10-01 10:30:00,18.35,18.36,18.31,18.36,65500.0,14.0656,14.0733,14.035,14.0733,65500.0
2008-10-01 10:40:00,18.35,18.37,18.3,18.34,24500.0,14.0656,14.0809,14.0273,14.0579,24500.0
2008-10-01 10:50:00,18.33,18.35,18.32,18.33,16900.0,14.0503,14.0656,14.0426,14.0503,16900.0
2008-10-01 11:00:00,18.33,18.34,18.32,18.33,24500.0,14.0503,14.0579,14.0426,14.0503,24500.0
2008-10-01 11:10:00,18.34,18.35,18.33,18.35,60700.0,14.0579,14.0656,14.0503,14.0656,60700.0
2008-10-01 11:20:00,18.34,18.36,18.26,18.27,45200.0,14.0579,14.0733,13.9966,14.0043,45200.0
2008-10-01 11:30:00,18.28,18.29,18.26,18.27,21600.0,14.012,14.0196,13.9966,14.0043,21600.0
2008-10-01 11:40:00,18.27,18.27,18.21,18.22,28300.0,14.0043,14.0043,13.9583,13.966,28300.0
2008-10-01 11:50:00,18.22,18.24,18.2,18.21,30000.0,13.966,13.9813,13.9506,13.9583,30000.0
2008-10-01 12:00:00,18.21,18.21,18.2,18.2,10500.0,13.9583,13.9583,13.9506,13.9506,10500.0
2008-10-01 12:10:00,18.21,18.36,18.2,18.32,55900.0,13.9583,14.0733,13.9506,14.0426,55900.0
2008-10-01 12:20:00,18.32,18.32,18.27,18.28,32700.0,14.0426,14.0426,14.0043,14.012,32700.0
2008-10-01 12:30:00,18.28,18.39,18.27,18.36,27800.0,14.012,14.0963,14.0043,14.0733,27800.0
2008-10-01 12:40:00,18.36,18.39,18.28,18.3,30900.0,14.0733,14.0963,14.012,14.0273,30900.0
2008-10-01 12:50:00,18.3,18.35,18.29,18.29,34600.0,14.0273,14.0656,14.0196,14.0196,34600.0
2008-10-01 13:00:00,18.29,18.3,18.24,18.26,42300.0,14.0196,14.0273,13.9813,13.9966,42300.0
2008-10-01 13:10:00,18.27,18.28,18.21,18.22,26900.0,14.0043,14.012,13.9583,13.966,26900.0
2008-10-01 13:20:00,18.22,18.26,18.19,18.21,15700.0,13.966,13.9966,13.943,13.9583,15700.0
2008-10-01 13:30:00,18.22,18.22,18.1,18.11,35500.0,13.966,13.966,13.874,13.8816,35500.0
2008-10-01 13:40:00,18.12,18.28,18.03,18.13,110600.0,13.8893,14.012,13.8203,13.897,110600.0
2008-10-01 13:50:00,18.12,18.19,18.04,18.06,79700.0,13.8893,13.943,13.828,13.8433,79700.0
2008-10-01 14:00:00,18.07,18.16,18.04,18.1,37500.0,13.851,13.92,13.828,13.874,37500.0
2008-10-01 14:10:00,18.11,18.2,18.07,18.15,27000.0,13.8816,13.9506,13.851,13.9123,27000.0
2008-10-01 14:20:00,18.15,18.25,18.13,18.22,49800.0,13.9123,13.989,13.897,13.966,49800.0
2008-10-01 14:30:00,18.21,18.22,18.13,18.18,34000.0,13.9583,13.966,13.897,13.9353,34000.0
2008-10-01 14:40:00,18.19,18.24,18.15,18.23,34300.0,13.943,13.9813,13.9123,13.9736,34300.0
2008-10-01 14:50:00,18.23,18.24,18.1,18.15,60100.0,13.9736,13.9813,13.874,13.9123,60100.0
2008-10-01 15:00:00,18.15,18.16,18.09,18.15,51000.0,13.9123,13.92,13.8663,13.9123,51000.0
2008-10-01 15:10:00,18.14,18.21,18.09,18.12,53300.0,13.9046,13.9583,13.8663,13.8893,53300.0
2008-10-01 15:20:00,18.11,18.15,18.1,18.14,32900.0,13.8816,13.9123,13.874,13.9046,32900.0
2008-10-01 15:30:00,18.14,18.2,18.12,18.13,41600.0,13.9046,13.9506,13.8893,13.897,41600.0
2008-10-01 15:40:00,18.13,18.27,18.13,18.23,158500.0,13.897,14.0043,13.897,13.9736,158500.0
2008-10-01 15:50:00,18.22,18.24,18.19,18.2,167500.0,13.966,13.9813,13.943,13.9506,167500.0
2008-10-02 09:30:00,18.0,18.21,18.0,18.15,27100.0,13.7973,13.9583,13.7973,13.9123,27100.0
2008-10-02 09:40:00,18.18,18.18,18.02,18.09,32400.0,13.9353,13.9353,13.8127,13.8663,32400.0
2008-10-02 09:50:00,18.09,18.1,17.91,17.94,32000.0,13.8663,13.874,13.7283,13.7513,32000.0
2008-10-02 10:00:00,17.94,17.97,17.89,17.92,29500.0,13.7513,13.7743,13.713,13.736,29500.0
2008-10-02 10:10:00,17.94,18.07,17.94,18.06,26200.0,13.7513,13.851,13.7513,13.8433,26200.0
2008-10-02 10:20:00,18.05,18.08,17.95,17.96,70700.0,13.8357,13.8587,13.759,13.7667,70700.0
2008-10-02 10:30:00,17.96,18.01,17.94,18.0,37400.0,13.7667,13.805,13.7513,13.7973,37400.0
2008-10-02 10:40:00,17.99,17.99,17.85,17.87,35300.0,13.7897,13.7897,13.6824,13.6977,35300.0
2008-10-02 10:50:00,17.87,18.0,17.87,17.99,39100.0,13.6977,13.7973,13.6977,13.7897,39100.0
2008-10-02 11:00:00,18.0,18.03,17.74,17.77,81400.0,13.7973,13.8203,13.598,13.621,81400.0
2008-10-02 11:10:00,17.77,17.77,17.66,17.72,71000.0,13.621,13.621,13.5367,13.5827,71000.0
2008-10-02 11:20:00,17.72,17.74,17.68,17.71,82600.0,13.5827,13.598,13.552,13.575,82600.0
2008-10-02 11:30:00,17.71,17.77,17.7,17.74,95400.0,13.575,13.621,13.5674,13.598,95400.0
2008-10-02 11:40:00,17.74,17.88,17.74,17.87,32100.0,13.598,13.7053,13.598,13.6977,32100.0
2008-10-02 11:50:00,17.87,17.88,17.8,17.81,34400.0,13.6977,13.7053,13.644,13.6517,34400.0
2008-10-02 12:00:00,17.81,17.81,17.73,17.76,56100.0,13.6517,13.6517,13.5904,13.6134,56100.0
2008-10-02 12:10:00,17.76,17.81,17.72,17.8,16800.0,13.6134,13.6517,13.5827,13.644,16800.0
2008-10-02 12:20:00,17.8,17.82,17.77,17.79,23100.0,13.644,13.6594,13.621,13.6364,23100.0
2008-10-02 12:30:00,17.79,17.82,17.77,17.81,13300.0,13.6364,13.6594,13.621,13.6517,13300.0
2008-10-02 12:40:00,17.82,17.82,17.78,17.81,19900.0,13.6594,13.6594,13.6287,13.6517,19900.0
2008-10-02 12:50:00,17.82,17.87,17.82,17.86,17800.0,13.6594,13.6977,13.6594,13.69,17800.0
2008-10-02 13:00:00,17.86,17.86,17.7,17.7,75200.0,13.69,13.69,13.5674,13.5674,75200.0
2008-10-02 13:10:00,17.7,17.72,17.63,17.67,53200.0,13.5674,13.5827,13.5137,13.5444,53200.0
2008-10-02 13:20:00,17.67,17.7,17.64,17.69,19200.0,13.5444,13.5674,13.5214,13.5597,19200.0
2008-10-02 13:30:00,17.69,17.73,17.65,17.66,30200.0,13.5597,13.5904,13.5291,13.5367,30200.0
2008-10-02 13:40:00,17.66,17.76,17.63,17.72,65500.0,13.5367,13.6134,13.5137,13.5827,65500.0
2008-10-02 13:50:00,17.71,17.73,17.61,17.69,26200.0,13.575,13.5904,13.4984,13.5597,26200.0
2008-10-02 14:00:00,17.69,17.74,17.61,17.63,38400.0,13.5597,13.598,13.4984,13.5137,38400.0
2008-10-02 14:10:00,17.63,17.64,17.57,17.61,89500.0,13.5137,13.5214,13.4677,13.4984,89500.0
2008-10-02 14:20:00,17.6,17.62,17.56,17.59,77000.0,13.4907,13.5061,13.4601,13.4831,77000.0
2008-10-02 14:30:00,17.59,17.66,17.53,17.54,57200.0,13.4831,13.5367,13.4371,13.4447,57200.0
2008-10-02 14:40:00,17.55,17.58,17.53,17.55,31800.0,13.4524,13.4754,13.4371,13.4524,31800.0
2008-10-02 14:50:00,17.58,17.65,17.54,17.62,47100.0,13.4754,13.5291,13.4447,13.5061,47100.0
2008-10-02 15:00:00,17.62,17.62,17.55,17.57,59200.0,13.5061,13.5061,13.4524,13.4677,59200.0
2008-10-02 15:10:00,17.58,17.6,17.53,17.53,42100.0,13.4754,13.4907,13.4371,13.4371,42100.0
2008-10-02 15:20:00,17.54,17.58,17.5,17.52,57600.0,13.4447,13.4754,13.4141,13.4294,57600.0
2008-10-02 15:30:00,17.51,17.61,17.49,17.49,77300.0,13.4217,13.4984,13.4064,13.4064,77300.0
2008-10-02 15:40:00,17.49,17.52,17.46,17.48,50200.0,13.4064,13.4294,13.3834,13.3987,50200.0
2008-10-02 15:50:00,17.48,17.53,17.45,17.5,121900.0,13.3987,13.4371,13.3757,13.4141,121900.0
2008-10-03 09:30:00,17.78,17.99,17.77,17.91,42100.0,13.6287,13.7897,13.621,13.7283,42100.0
2008-10-03 09:40:00,17.93,17.95,17.81,17.84,48200.0,13.7437,13.759,13.6517,13.6747,48200.0
2008-10-03 09:50:00,17.84,17.86,17.7,17.71,61000.0,13.6747,13.69,13.5674,13.575,61000.0
2008-10-03 10:00:00,17.71,17.74,17.63,17.65,23400.0,13.575,13.598,13.5137,13.5291,23400.0
2008-10-03 10:10:00,17.65,17.72,17.62,17.7,44800.0,13.5291,13.5827,13.5061,13.5674,44800.0
2008-10-03 10:20:00,17.7,17.75,17.68,17.72,44700.0,13.5674,13.6057,13.552,13.5827,44700.0
2008-10-03 10:30:00,17.72,17.82,17.72,17.76,54700.0,13.5827,13.6594,13.5827,13.6134,54700.0
2008-10-03 10:40:00,17.75,17.79,17.71,17.75,44800.0,13.6057,13.6364,13.575,13.6057,44800.0
2008-10-03 10:50:00,17.75,17.78,17.72,17.76,43400.0,13.6057,13.6287,13.5827,13.6134,43400.0
2008-10-03 11:00:00,17.76,18.01,17.76,18.0,249100.0,13.6134,13.805,13.6134,13.7973,249100.0
2008-10-03 11:10:00,17.99,18.0,17.89,17.89,33600.0,13.7897,13.7973,13.713,13.713,33600.0
2008-10-03 11:20:00,17.9,17.99,17.85,17.93,56500.0,13.7207,13.7897,13.6824,13.7437,56500.0
2008-10-03 11:30:00,17.94,18.01,17.93,17.96,107400.0,13.7513,13.805,13.7437,13.7667,107400.0
2008-10-03 11:40:00,17.96,17.97,17.82,17.83,34200.0,13.7667,13.7743,13.6594,13.667,34200.0
2008-10-03 11:50:00,17.83,17.95,17.78,17.94,45800.0,13.667,13.759,13.6287,13.7513,45800.0
2008-10-03 12:00:00,17.95,17.97,17.92,17.94,30400.0,13.759,13.7743,13.736,13.7513,30400.0
2008-10-03 12:10:00,17.94,18.0,17.93,17.98,51000.0,13.7513,13.7973,13.7437,13.782,51000.0
2008-10-03 12:20:00,17.97,17.99,17.89,17.97,33900.0,13.7743,13.7897,13.713,13.7743,33900.0
2008-10-03 12:30:00,17.96,18.0,17.93,17.98,13000.0,13.7667,13.7973,13.7437,13.782,13000.0
2008-10-03 12:40:00,18.0,18.01,17.92,17.95,30900.0,13.7973,13.805,13.736,13.759,30900.0
2008-10-03 12:50:00,17.91,17.94,17.86,17.88,48300.0,13.7283,13.7513,13.69,13.7053,48300.0
2008-10-03 13:00:00,17.89,18.04,17.83,17.98,124900.0,13.713,13.828,13.667,13.782,124900.0
2008-10-03 13:10:00,17.97,17.97,17.71,17.79,68600.0,13.7743,13.7743,13.575,13.6364,68600.0
2008-10-03 13:20:00,17.78,17.84,17.62,17.71,94700.0,13.6287,13.6747,13.5061,13.575,94700.0
2008-10-03 13:30:00,17.71,17.73,17.49,17.61,87500.0,13.575,13.5904,13.4064,13.4984,87500.0
2008-10-03 13:40:00,17.6,17.61,17.44,17.5,94900.0,13.4907,13.4984,13.3681,13.4141,94900.0
2008-10-03 13:50:00,17.51,17.57,17.47,17.51,77800.0,13.4217,13.4677,13.3911,13.4217,77800.0
2008-10-03 14:00:00,17.52,17.52,17.46,17.5,76300.0,13.4294,13.4294,13.3834,13.4141,76300.0
2008-10-03 14:10:00,17.5,17.5,17.45,17.46,53000.0,13.4141,13.4141,13.3757,13.3834,53000.0
2008-10-03 14:20:00,17.46,17.46,17.25,17.31,93400.0,13.3834,13.3834,13.2224,13.2684,93400.0
2008-10-03 14:30:00,17.31,17.34,17.25,17.28,95000.0,13.2684,13.2914,13.2224,13.2454,95000.0
2008-10-03 14:40:00,17.29,17.34,17.24,17.3,41100.0,13.2531,13.2914,13.2148,13.2608,41100.0
2008-10-03 14:50:00,17.3,17.46,17.29,17.44,33700.0,13.2608,13.3834,13.2531,13.3681,33700.0
2008-10-03 15:00:00,17.44,17.5,17.35,17.36,43400.0,13.3681,13.4141,13.2991,13.3068,43400.0
2008-10-03 15:10:00,17.36,17.36,17.21,17.22,72400.0,13.3068,13.3068,13.1918,13.1994,72400.0
2008-10-03 15:20:00,17.22,17.24,17.13,17.22,90500.0,13.1994,13.2148,13.1305,13.1994,90500.0
2008-10-03 15:30:00,17.23,17.29,17.15,17.15,58400.0,13.2071,13.2531,13.1458,13.1458,58400.0
2008-10-03 15:40:00,17.14,17.14,17.02,17.02,60500.0,13.1381,13.1381,13.0461,13.0461,60500.0
2008-10-03 15:50:00,17.02,17.1,17.0,17.03,114400.0,13.0461,13.1075,13.0308,13.0538,114400.0
2008-10-06 09:30:00,16.67,16.79,16.54,16.63,44200.0,12.7779,12.8698,12.6782,12.7472,44200.0
2008-10-06 09:40:00,16.69,16.7,16.45,16.57,25500.0,12.7932,12.8009,12.6092,12.7012,25500.0
2008-10-06 09:50:00,16.57,16.61,16.24,16.33,35600.0,12.7012,12.7319,12.4483,12.5172,35600.0
2008-10-06 10:00:00,16.34,16.38,16.13,16.15,101600.0,12.5249,12.5556,12.3639,12.3793,101600.0
2008-10-06 10:10:00,16.13,16.14,15.89,15.92,70200.0,12.3639,12.3716,12.18,12.203,70200.0
2008-10-06 10:20:00,15.93,16.0,15.84,15.85,71200.0,12.2106,12.2643,12.1417,12.1493,71200.0
2008-10-06 10:30:00,15.85,15.87,15.73,15.73,64600.0,12.1493,12.1646,12.0573,12.0573,64600.0
2008-10-06 10:40:00,15.73,15.79,15.59,15.75,89400.0,12.0573,12.1033,11.95,12.0727,89400.0
2008-10-06 10:50:00,15.75,15.83,15.63,15.82,55300.0,12.0727,12.134,11.9807,12.1263,55300.0
2008-10-06 11:00:00,15.84,15.92,15.73,15.79,61300.0,12.1417,12.203,12.0573,12.1033,61300.0
2008-10-06 11:10:00,15.84,15.89,15.78,15.85,68000.0,12.1417,12.18,12.0957,12.1493,68000.0
2008-10-06 11:20:00,15.86,15.91,15.79,15.83,34700.0,12.157,12.1953,12.1033,12.134,34700.0
2008-10-06 11:30:00,15.83,15.83,15.75,15.79,28200.0,12.134,12.134,12.0727,12.1033,28200.0
2008-10-06 11:40:00,15.79,15.88,15.73,15.76,96700.0,12.1033,12.1723,12.0573,12.0803,96700.0
2008-10-06 11:50:00,15.75,15.81,15.73,15.76,81200.0,12.0727,12.1187,12.0573,12.0803,81200.0
2008-10-06 12:00:00,15.76,15.87,15.75,15.76,63300.0,12.0803,12.1646,12.0727,12.0803,63300.0
2008-10-06 12:10:00,15.75,15.78,15.66,15.74,103600.0,12.0727,12.0957,12.0037,12.065,103600.0
2008-10-06 12:20:00,15.73,15.75,15.66,15.69,51500.0,12.0573,12.0727,12.0037,12.0267,51500.0
2008-10-06 12:30:00,15.68,15.76,15.68,15.73,159500.0,12.019,12.0803,12.019,12.0573,159500.0
2008-10-06 12:40:00,15.72,15.74,15.69,15.72,35500.0,12.0497,12.065,12.0267,12.0497,35500.0
2008-10-06 12:50:00,15.72,15.74,15.65,15.67,41700.0,12.0497,12.065,11.996,12.0113,41700.0
2008-10-06 13:00:00,15.66,15.79,15.64,15.75,57400.0,12.0037,12.1033,11.9883,12.0727,57400.0
2008-10-06 13:10:00,15.75,15.77,15.65,15.77,54700.0,12.0727,12.088,11.996,12.088,54700.0
2008-10-06 13:20:00,15.76,15.82,15.75,15.76,65500.0,12.0803,12.1263,12.0727,12.0803,65500.0
2008-10-06 13:30:00,15.77,15.78,15.74,15.75,114700.0,12.088,12.0957,12.065,12.0727,114700.0
2008-10-06 13:40:00,15.76,15.83,15.67,15.7,64800.0,12.0803,12.134,12.0113,12.0343,64800.0
2008-10-06 13:50:00,15.7,15.77,15.68,15.69,65600.0,12.0343,12.088,12.019,12.0267,65600.0
2008-10-06 14:00:00,15.69,15.76,15.66,15.69,195400.0,12.0267,12.0803,12.0037,12.0267,195400.0
2008-10-06 14:10:00,15.68,15.73,15.65,15.66,107800.0,12.019,12.0573,11.996,12.0037,107800.0
2008-10-06 14:20:00,15.66,15.68,15.6,15.62,119000.0,12.0037,12.019,11.9577,11.973,119000.0
2008-10-06 14:30:00,15.62,15.63,15.51,15.53,107000.0,11.973,11.9807,11.8887,11.904,107000.0
2008-10-06 14:40:00,15.52,15.58,15.34,15.4,99700.0,11.8964,11.9424,11.7584,11.8044,99700.0
2008-10-06 14:50:00,15.4,15.62,15.39,15.55,71300.0,11.8044,11.973,11.7967,11.9194,71300.0
2008-10-06 15:00:00,15.54,15.72,15.49,15.69,133900.0,11.9117,12.0497,11.8734,12.0267,133900.0
2008-10-06 15:10:00,15.71,16.04,15.68,16.01,104600.0,12.042,12.295,12.019,12.272,104600.0
2008-10-06 15:20:00,16.02,16.12,16.0,16.1,202500.0,12.2796,12.3563,12.2643,12.3409,202500.0
2008-10-06 15:30:00,16.1,16.13,16.08,16.08,243100.0,12.3409,12.3639,12.3256,12.3256,243100.0
2008-10-06 15:40:00,16.08,16.15,15.9,16.03,312700.0,12.3256,12.3793,12.1876,12.2873,312700.0
2008-10-06 15:50:00,16.02,16.17,15.95,16.11,228400.0,12.2796,12.3946,12.226,12.3486,228400.0
2008-10-07 09:30:00,16.4,16.58,16.15,16.23,23400.0,12.5709,12.7089,12.3793,12.4406,23400.0
2008-10-07 09:40:00,16.24,16.35,16.15,16.29,21400.0,12.4483,12.5326,12.3793,12.4866,21400.0
2008-10-07 09:50:00,16.26,16.26,16.02,16.13,48400.0,12.4636,12.4636,12.2796,12.3639,48400.0
2008-10-07 10:00:00,16.12,16.18,15.93,16.0,62600.0,12.3563,12.4023,12.2106,12.2643,62600.0
2008-10-07 10:10:00,16.02,16.11,15.96,16.08,66700.0,12.2796,12.3486,12.2336,12.3256,66700.0
2008-10-07 10:20:00,16.06,16.09,15.95,16.01,78100.0,12.3103,12.3333,12.226,12.272,78100.0
2008-10-07 10:30:00,16.01,16.06,15.95,15.97,58600.0,12.272,12.3103,12.226,12.2413,58600.0
2008-10-07 10:40:00,16.0,16.05,15.89,15.94,42800.0,12.2643,12.3026,12.18,12.2183,42800.0
2008-10-07 10:50:00,15.94,15.94,15.85,15.88,13800.0,12.2183,12.2183,12.1493,12.1723,13800.0
2008-10-07 11:00:00,15.88,15.95,15.81,15.85,13900.0,12.1723,12.226,12.1187,12.1493,13900.0
2008-10-07 11:10:00,15.84,15.85,15.76,15.77,92300.0,12.1417,12.1493,12.0803,12.088,92300.0
2008-10-07 11:20:00,15.76,15.76,15.62,15.67,40600.0,12.0803,12.0803,11.973,12.0113,40600.0
2008-10-07 11:30:00,15.66,15.8,15.65,15.8,52800.0,12.0037,12.111,11.996,12.111,52800.0
2008-10-07 11:40:00,15.81,16.0,15.81,15.98,28500.0,12.1187,12.2643,12.1187,12.249,28500.0
2008-10-07 11:50:00,15.98,15.99,15.88,15.9,47800.0,12.249,12.2566,12.1723,12.1876,47800.0
2008-10-07 12:00:00,15.9,15.9,15.79,15.8,45800.0,12.1876,12.1876,12.1033,12.111,45800.0
2008-10-07 12:10:00,15.81,15.85,15.73,15.78,20500.0,12.1187,12.1493,12.0573,12.0957,20500.0
2008-10-07 12:20:00,15.8,15.85,15.6,15.65,23800.0,12.111,12.1493,11.9577,11.996,23800.0
2008-10-07 12:30:00,15.66,15.77,15.66,15.73,37300.0,12.0037,12.088,12.0037,12.0573,37300.0
2008-10-07 12:40:00,15.75,15.77,15.67,15.73,56100.0,12.0727,12.088,12.0113,12.0573,56100.0
2008-10-07 12:50:00,15.71,15.78,15.69,15.78,52700.0,12.042,12.0957,12.0267,12.0957,52700.0
2008-10-07 13:00:00,15.79,15.88,15.78,15.87,58700.0,12.1033,12.1723,12.0957,12.1646,58700.0
2008-10-07 13:10:00,15.87,15.93,15.82,15.9,101800.0,12.1646,12.2106,12.1263,12.1876,101800.0
2008-10-07 13:20:00,15.9,15.9,15.74,15.81,145700.0,12.1876,12.1876,12.065,12.1187,145700.0
2008-10-07 13:30:00,15.8,15.9,15.75,15.87,56300.0,12.111,12.1876,12.0727,12.1646,56300.0
2008-10-07 13:40:00,15.87,15.88,15.74,15.75,78500.0,12.1646,12.1723,12.065,12.0727,78500.0
2008-10-07 13:50:00,15.75,15.81,15.66,15.66,88600.0,12.0727,12.1187,12.0037,12.0037,88600.0
2008-10-07 14:00:00,15.65,15.75,15.65,15.72,68100.0,11.996,12.0727,11.996,12.0497,68100.0
2008-10-07 14:10:00,15.72,15.85,15.64,15.8,95300.0,12.0497,12.1493,11.9883,12.111,95300.0
2008-10-07 14:20:00,15.81,15.95,15.73,15.82,48900.0,12.1187,12.226,12.0573,12.1263,48900.0
2008-10-07 14:30:00,15.83,15.93,15.77,15.8,31600.0,12.134,12.2106,12.088,12.111,31600.0
2008-10-07 14:40:00,15.8,15.97,15.76,15.85,78100.0,12.111,12.2413,12.0803,12.1493,78100.0
2008-10-07 14:50:00,15.85,15.89,15.77,15.78,71800.0,12.1493,12.18,12.088,12.0957,71800.0
2008-10-07 15:00:00,15.78,15.78,15.58,15.59,60500.0,12.0957,12.0957,11.9424,11.95,60500.0
2008-10-07 15:10:00,15.6,15.65,15.55,15.58,124700.0,11.9577,11.996,11.9194,11.9424,124700.0
2008-10-07 15:20:00,15.59,15.63,15.53,15.57,110100.0,11.95,11.9807,11.904,11.9347,110100.0
2008-10-07 15:30:00,15.58,15.62,15.52,15.53,110700.0,11.9424,11.973,11.8964,11.904,110700.0
2008-10-07 15:40:00,15.53,15.55,15.42,15.42,138100.0,11.904,11.9194,11.8197,11.8197,138100.0
2008-10-07 15:50:00,15.43,15.51,15.35,15.41,248600.0,11.8274,11.8887,11.7661,11.812,248600.0
2008-10-08 09:30:00,15.03,15.44,14.86,15.37,67900.0,11.5208,11.835,11.3905,11.7814,67900.0
2008-10-08 09:40:00,15.37,15.64,15.34,15.64,129000.0,11.7814,11.9883,11.7584,11.9883,129000.0
2008-10-08 09:50:00,15.66,15.91,15.61,15.86,93700.0,12.0037,12.1953,11.9654,12.157,93700.0
2008-10-08 10:00:00,15.88,16.06,15.76,15.82,73700.0,12.1723,12.3103,12.0803,12.1263,73700.0
2008-10-08 10:10:00,15.81,15.91,15.7,15.71,88900.0,12.1187,12.1953,12.0343,12.042,88900.0
2008-10-08 10:20:00,15.71,15.73,15.5,15.57,141200.0,12.042,12.0573,11.881,11.9347,141200.0
2008-10-08 10:30:00,15.58,15.73,15.48,15.55,82000.0,11.9424,12.0573,11.8657,11.9194,82000.0
2008-10-08 10:40:00,15.54,15.6,15.38,15.39,92100.0,11.9117,11.9577,11.7891,11.7967,92100.0
2008-10-08 10:50:00,15.39,15.58,15.38,15.52,81200.0,11.7967,11.9424,11.7891,11.8964,81200.0
2008-10-08 11:00:00,15.51,15.51,15.29,15.35,65500.0,11.8887,11.8887,11.7201,11.7661,65500.0
2008-10-08 11:10:00,15.35,15.41,15.29,15.36,78900.0,11.7661,11.812,11.7201,11.7737,78900.0
2008-10-08 11:20:00,15.36,15.55,15.29,15.43,66200.0,11.7737,11.9194,11.7201,11.8274,66200.0
2008-10-08 11:30:00,15.41,15.45,15.2,15.29,84200.0,11.812,11.8427,11.6511,11.7201,84200.0
2008-10-08 11:40:00,15.28,15.32,15.16,15.3,69300.0,11.7124,11.7431,11.6204,11.7277,69300.0
2008-10-08 11:50:00,15.29,15.32,15.14,15.31,70200.0,11.7201,11.7431,11.6051,11.7354,70200.0
2008-10-08 12:00:00,15.3,15.31,15.07,15.14,92600.0,11.7277,11.7354,11.5514,11.6051,92600.0
2008-10-08 12:10:00,15.14,15.19,15.08,15.16,134100.0,11.6051,11.6434,11.5591,11.6204,134100.0
2008-10-08 12:20:00,15.16,15.16,15.04,15.06,73600.0,11.6204,11.6204,11.5284,11.5438,73600.0
2008-10-08 12:30:00,15.07,15.15,15.01,15.03,94300.0,11.5514,11.6128,11.5054,11.5208,94300.0
2008-10-08 12:40:00,15.03,15.17,14.99,15.02,105500.0,11.5208,11.6281,11.4901,11.5131,105500.0
2008-10-08 12:50:00,15.01,15.09,14.99,15.04,53200.0,11.5054,11.5668,11.4901,11.5284,53200.0
2008-10-08 13:00:00,15.04,15.29,15.04,15.27,80600.0,11.5284,11.7201,11.5284,11.7047,80600.0
2008-10-08 13:10:00,15.28,15.38,15.21,15.28,119300.0,11.7124,11.7891,11.6587,11.7124,119300.0
2008-10-08 13:20:00,15.29,15.34,15.16,15.19,55300.0,11.7201,11.7584,11.6204,11.6434,55300.0
2008-10-08 13:30:00,15.19,15.35,15.15,15.28,52400.0,11.6434,11.7661,11.6128,11.7124,52400.0
2008-10-08 13:40:00,15.28,15.4,15.27,15.29,69100.0,11.7124,11.8044,11.7047,11.7201,69100.0
2008-10-08 13:50:00,15.29,15.53,15.26,15.5,95700.0,11.7201,11.904,11.6971,11.881,95700.0
2008-10-08 14:00:00,15.49,15.6,15.39,15.53,81900.0,11.8734,11.9577,11.7967,11.904,81900.0
2008-10-08 14:10:00,15.54,15.55,15.45,15.51,52800.0,11.9117,11.9194,11.8427,11.8887,52800.0
2008-10-08 14:20:00,15.5,15.67,15.5,15.55,65700.0,11.881,12.0113,11.881,11.9194,65700.0
2008-10-08 14:30:00,15.54,15.6,15.46,15.52,58200.0,11.9117,11.9577,11.8504,11.8964,58200.0
2008-10-08 14:40:00,15.52,15.54,15.38,15.51,54300.0,11.8964,11.9117,11.7891,11.8887,54300.0
2008-10-08 14:50:00,15.5,15.68,15.5,15.63,43900.0,11.881,12.019,11.881,11.9807,43900.0
2008-10-08 15:00:00,15.63,15.7,15.46,15.67,82500.0,11.9807,12.0343,11.8504,12.0113,82500.0
2008-10-08 15:10:00,15.65,15.71,15.49,15.7,49000.0,11.996,12.042,11.8734,12.0343,49000.0
2008-10-08 15:20:00,15.71,15.79,15.65,15.71,50000.0,12.042,12.1033,11.996,12.042,50000.0
2008-10-08 15:30:00,15.7,15.8,15.56,15.58,76600.0,12.0343,12.111,11.927,11.9424,76600.0
2008-10-08 15:40:00,15.58,15.68,15.48,15.52,104400.0,11.9424,12.019,11.8657,11.8964,104400.0
2008-10-08 15:50:00,15.52,15.56,15.28,15.28,123800.0,11.8964,11.927,11.7124,11.7124,123800.0
2008-10-09 09:30:00,15.7,15.78,15.36,15.54,81100.0,12.0343,12.0957,11.7737,11.9117,81100.0
2008-10-09 09:40:00,15.52,15.93,15.52,15.73,49400.0,11.8964,12.2106,11.8964,12.0573,49400.0
2008-10-09 09:50:00,15.7,15.79,15.51,15.53,36600.0,12.0343,12.1033,11.8887,11.904,36600.0
2008-10-09 10:00:00,15.53,15.6,15.4,15.59,52400.0,11.904,11.9577,11.8044,11.95,52400.0
2008-10-09 10:10:00,15.59,15.64,15.49,15.53,34600.0,11.95,11.9883,11.8734,11.904,34600.0
2008-10-09 10:20:00,15.55,15.57,15.3,15.32,45100.0,11.9194,11.9347,11.7277,11.7431,45100.0
2008-10-09 10:30:00,15.31,15.49,15.3,15.31,45800.0,11.7354,11.8734,11.7277,11.7354,45800.0
2008-10-09 10:40:00,15.31,15.4,15.16,15.37,49400.0,11.7354,11.8044,11.6204,11.7814,49400.0
2008-10-09 10:50:00,15.38,15.38,15.19,15.23,44100.0,11.7891,11.7891,11.6434,11.6741,44100.0
2008-10-09 11:00:00,15.23,15.26,14.97,15.09,63600.0,11.6741,11.6971,11.4748,11.5668,63600.0
2008-10-09 11:10:00,15.08,15.33,15.07,15.33,65100.0,11.5591,11.7507,11.5514,11.7507,65100.0
2008-10-09 11:20:00,15.35,15.42,15.29,15.42,64000.0,11.7661,11.8197,11.7201,11.8197,64000.0
2008-10-09 11:30:00,15.42,15.65,15.39,15.55,56600.0,11.8197,11.996,11.7967,11.9194,56600.0
2008-10-09 11:40:00,15.55,15.65,15.5,15.63,43900.0,11.9194,11.996,11.881,11.9807,43900.0
2008-10-09 11:50:00,15.61,15.65,15.46,15.48,62500.0,11.9654,11.996,11.8504,11.8657,62500.0
2008-10-09 12:00:00,15.49,15.52,15.37,15.43,37500.0,11.8734,11.8964,11.7814,11.8274,37500.0
2008-10-09 12:10:00,15.43,15.47,15.34,15.45,47800.0,11.8274,11.858,11.7584,11.8427,47800.0
2008-10-09 12:20:00,15.44,15.44,15.3,15.3,22300.0,11.835,11.835,11.7277,11.7277,22300.0
2008-10-09 12:30:00,15.31,15.32,15.25,15.25,11500.0,11.7354,11.7431,11.6894,11.6894,11500.0
2008-10-09 12:40:00,15.24,15.25,15.14,15.15,17000.0,11.6817,11.6894,11.6051,11.6128,17000.0
2008-10-09 12:50:00,15.14,15.26,15.14,15.24,14900.0,11.6051,11.6971,11.6051,11.6817,14900.0
2008-10-09 13:00:00,15.26,15.34,15.26,15.34,17400.0,11.6971,11.7584,11.6971,11.7584,17400.0
2008-10-09 13:10:00,15.34,15.47,15.33,15.43,24100.0,11.7584,11.858,11.7507,11.8274,24100.0
2008-10-09 13:20:00,15.41,15.51,15.28,15.43,41500.0,11.812,11.8887,11.7124,11.8274,41500.0
2008-10-09 13:30:00,15.44,15.54,15.34,15.37,42500.0,11.835,11.9117,11.7584,11.7814,42500.0
2008-10-09 13:40:00,15.38,15.42,15.35,15.38,16500.0,11.7891,11.8197,11.7661,11.7891,16500.0
2008-10-09 13:50:00,15.38,15.47,15.31,15.43,22200.0,11.7891,11.858,11.7354,11.8274,22200.0
2008-10-09 14:00:00,15.42,15.5,15.41,15.49,36300.0,11.8197,11.881,11.812,11.8734,36300.0
2008-10-09 14:10:00,15.49,15.51,15.32,15.36,18100.0,11.8734,11.8887,11.7431,11.7737,18100.0
2008-10-09 14:20:00,15.37,15.43,15.32,15.39,27600.0,11.7814,11.8274,11.7431,11.7967,27600.0
2008-10-09 14:30:00,15.39,15.43,15.32,15.37,33000.0,11.7967,11.8274,11.7431,11.7814,33000.0
2008-10-09 14:40:00,15.36,15.46,15.31,15.33,32600.0,11.7737,11.8504,11.7354,11.7507,32600.0
2008-10-09 14:50:00,15.33,15.35,15.23,15.23,29800.0,11.7507,11.7661,11.6741,11.6741,29800.0
2008-10-09 15:00:00,15.23,15.25,15.01,15.18,97200.0,11.6741,11.6894,11.5054,11.6357,97200.0
2008-10-09 15:10:00,15.17,15.17,14.97,15.02,92400.0,11.6281,11.6281,11.4748,11.5131,92400.0
2008-10-09 15:20:00,15.0,15.06,14.98,14.99,80000.0,11.4978,11.5438,11.4824,11.4901,80000.0
2008-10-09 15:30:00,14.99,15.08,14.93,14.98,115700.0,11.4901,11.5591,11.4441,11.4824,115700.0
2008-10-09 15:40:00,14.98,14.98,14.88,14.88,262600.0,11.4824,11.4824,11.4058,11.4058,262600.0
2008-10-09 15:50:00,14.89,14.9,14.68,14.71,282600.0,11.4135,11.4211,11.2525,11.2755,282600.0
2008-10-10 09:30:00,14.1,14.5,13.51,14.45,109400.0,10.8079,11.1145,10.3557,11.0762,109400.0
2008-10-10 09:40:00,14.49,14.82,14.25,14.48,151300.0,11.1069,11.3598,10.9229,11.0992,151300.0
2008-10-10 09:50:00,14.44,14.87,14.32,14.85,130000.0,11.0685,11.3981,10.9765,11.3828,130000.0
2008-10-10 10:00:00,14.83,15.37,14.77,15.37,145500.0,11.3675,11.7814,11.3215,11.7814,145500.0
2008-10-10 10:10:00,15.36,15.51,15.04,15.06,164600.0,11.7737,11.8887,11.5284,11.5438,164600.0
2008-10-10 10:20:00,15.06,15.2,14.8,14.91,65500.0,11.5438,11.6511,11.3445,11.4288,65500.0
2008-10-10 10:30:00,14.92,14.95,14.72,14.8,108800.0,11.4365,11.4595,11.2832,11.3445,108800.0
2008-10-10 10:40:00,14.78,14.99,14.66,14.99,101400.0,11.3291,11.4901,11.2372,11.4901,101400.0
2008-10-10 10:50:00,14.99,15.02,14.73,14.75,70600.0,11.4901,11.5131,11.2908,11.3061,70600.0
2008-10-10 11:00:00,14.84,14.92,14.62,14.68,56000.0,11.3751,11.4365,11.2065,11.2525,56000.0
2008-10-10 11:10:00,14.67,14.88,14.5,14.72,120200.0,11.2448,11.4058,11.1145,11.2832,120200.0
2008-10-10 11:20:00,14.69,14.79,14.65,14.65,66200.0,11.2602,11.3368,11.2295,11.2295,66200.0
2008-10-10 11:30:00,14.66,14.72,14.5,14.65,112600.0,11.2372,11.2832,11.1145,11.2295,112600.0
2008-10-10 11:40:00,14.65,14.73,14.52,14.52,46100.0,11.2295,11.2908,11.1298,11.1298,46100.0
2008-10-10 11:50:00,14.52,14.75,14.52,14.6,178800.0,11.1298,11.3061,11.1298,11.1912,178800.0
2008-10-10 12:00:00,14.59,14.74,14.57,14.62,65400.0,11.1835,11.2985,11.1682,11.2065,65400.0
2008-10-10 12:10:00,14.63,14.83,14.6,14.71,49800.0,11.2142,11.3675,11.1912,11.2755,49800.0
2008-10-10 12:20:00,14.71,14.79,14.53,14.54,67200.0,11.2755,11.3368,11.1375,11.1452,67200.0
2008-10-10 12:30:00,14.54,14.54,14.28,14.35,106600.0,11.1452,11.1452,10.9459,10.9995,106600.0
2008-10-10 12:40:00,14.36,14.61,14.31,14.43,59800.0,11.0072,11.1988,10.9689,11.0609,59800.0
2008-10-10 12:50:00,14.42,14.54,14.42,14.5,84900.0,11.0532,11.1452,11.0532,11.1145,84900.0
2008-10-10 13:00:00,14.49,14.6,14.44,14.47,60200.0,11.1069,11.1912,11.0685,11.0915,60200.0
2008-10-10 13:10:00,14.46,14.46,14.23,14.29,71500.0,11.0839,11.0839,10.9076,10.9535,71500.0
2008-10-10 13:20:00,14.3,14.36,14.13,14.21,88700.0,10.9612,11.0072,10.8309,10.8922,88700.0
2008-10-10 13:30:00,14.22,14.26,14.16,14.25,116700.0,10.8999,10.9306,10.8539,10.9229,116700.0
2008-10-10 13:40:00,14.22,14.23,13.96,13.97,80000.0,10.8999,10.9076,10.7006,10.7083,80000.0
2008-10-10 13:50:00,13.97,14.06,13.88,14.06,121900.0,10.7083,10.7772,10.6393,10.7772,121900.0
2008-10-10 14:00:00,14.04,14.24,13.97,14.23,114100.0,10.7619,10.9152,10.7083,10.9076,114100.0
2008-10-10 14:10:00,14.24,14.41,14.14,14.16,98400.0,10.9152,11.0455,10.8386,10.8539,98400.0
2008-10-10 14:20:00,14.17,14.23,13.9,13.93,69800.0,10.8616,10.9076,10.6546,10.6776,69800.0
2008-10-10 14:30:00,13.92,14.18,13.89,14.18,129600.0,10.6699,10.8692,10.6469,10.8692,129600.0
2008-10-10 14:40:00,14.16,14.33,14.14,14.24,96100.0,10.8539,10.9842,10.8386,10.9152,96100.0
2008-10-10 14:50:00,14.23,14.31,14.1,14.24,109900.0,10.9076,10.9689,10.8079,10.9152,109900.0
2008-10-10 15:00:00,14.23,14.5,14.19,14.41,98000.0,10.9076,11.1145,10.8769,11.0455,98000.0
2008-10-10 15:10:00,14.41,15.02,14.39,14.94,167600.0,11.0455,11.5131,11.0302,11.4518,167600.0
2008-10-10 15:20:00,14.94,15.4,14.93,15.36,114300.0,11.4518,11.8044,11.4441,11.7737,114300.0
2008-10-10 15:30:00,15.37,15.99,15.31,15.69,174100.0,11.7814,12.2566,11.7354,12.0267,174100.0
2008-10-10 15:40:00,15.72,15.73,15.2,15.32,231000.0,12.0497,12.0573,11.6511,11.7431,231000.0
2008-10-10 15:50:00,15.32,15.39,15.1,15.23,205800.0,11.7431,11.7967,11.5744,11.6741,205800.0
2008-10-13 09:30:00,15.3,17.43,15.24,17.29,132600.0,11.7277,13.3604,11.6817,13.2531,132600.0
2008-10-13 09:40:00,17.39,17.42,16.64,16.69,102900.0,13.3298,13.3528,12.7549,12.7932,102900.0
2008-10-13 09:50:00,16.7,16.79,16.49,16.6,73600.0,12.8009,12.8698,12.6399,12.7242,73600.0
2008-10-13 10:00:00,16.64,16.68,16.35,16.35,38600.0,12.7549,12.7855,12.5326,12.5326,38600.0
2008-10-13 10:10:00,16.36,16.42,16.29,16.41,52700.0,12.5402,12.5862,12.4866,12.5786,52700.0
2008-10-13 10:20:00,16.4,16.49,16.28,16.48,63100.0,12.5709,12.6399,12.4789,12.6322,63100.0
2008-10-13 10:30:00,16.48,16.54,16.32,16.48,50400.0,12.6322,12.6782,12.5096,12.6322,50400.0
2008-10-13 10:40:00,16.49,16.5,16.34,16.45,43100.0,12.6399,12.6476,12.5249,12.6092,43100.0
2008-10-13 10:50:00,16.46,16.46,16.33,16.35,33100.0,12.6169,12.6169,12.5172,12.5326,33100.0
2008-10-13 11:00:00,16.34,16.42,16.3,16.4,29700.0,12.5249,12.5862,12.4943,12.5709,29700.0
2008-10-13 11:10:00,16.4,16.42,16.31,16.31,75900.0,12.5709,12.5862,12.5019,12.5019,75900.0
2008-10-13 11:20:00,16.3,16.32,16.2,16.21,29400.0,12.4943,12.5096,12.4176,12.4253,29400.0
2008-10-13 11:30:00,16.22,16.28,16.18,16.22,35300.0,12.4329,12.4789,12.4023,12.4329,35300.0
2008-10-13 11:40:00,16.22,16.27,16.19,16.24,131500.0,12.4329,12.4713,12.4099,12.4483,131500.0
2008-10-13 11:50:00,16.24,16.27,16.21,16.26,21000.0,12.4483,12.4713,12.4253,12.4636,21000.0
2008-10-13 12:00:00,16.25,16.4,16.23,16.37,140800.0,12.4559,12.5709,12.4406,12.5479,140800.0
2008-10-13 12:10:00,16.38,16.4,16.38,16.39,40900.0,12.5556,12.5709,12.5556,12.5632,40900.0
2008-10-13 12:20:00,16.4,16.4,16.38,16.38,27800.0,12.5709,12.5709,12.5556,12.5556,27800.0
2008-10-13 12:30:00,16.37,16.4,16.37,16.4,22500.0,12.5479,12.5709,12.5479,12.5709,22500.0
2008-10-13 12:40:00,16.4,16.4,16.37,16.39,10700.0,12.5709,12.5709,12.5479,12.5632,10700.0
2008-10-13 12:50:00,16.38,16.4,16.35,16.35,17800.0,12.5556,12.5709,12.5326,12.5326,17800.0
2008-10-13 13:00:00,16.37,16.4,16.35,16.37,31000.0,12.5479,12.5709,12.5326,12.5479,31000.0
2008-10-13 13:10:00,16.37,16.5,16.37,16.48,49000.0,12.5479,12.6476,12.5479,12.6322,49000.0
2008-10-13 13:20:00,16.48,16.62,16.47,16.6,41200.0,12.6322,12.7395,12.6246,12.7242,41200.0
2008-10-13 13:30:00,16.6,16.62,16.57,16.57,27500.0,12.7242,12.7395,12.7012,12.7012,27500.0
2008-10-13 13:40:00,16.57,16.57,16.44,16.44,15300.0,12.7012,12.7012,12.6016,12.6016,15300.0
2008-10-13 13:50:00,16.45,16.45,16.35,16.36,30500.0,12.6092,12.6092,12.5326,12.5402,30500.0
2008-10-13 14:00:00,16.35,16.35,16.23,16.23,18900.0,12.5326,12.5326,12.4406,12.4406,18900.0
2008-10-13 14:10:00,16.24,16.33,16.24,16.31,17800.0,12.4483,12.5172,12.4483,12.5019,17800.0
2008-10-13 14:20:00,16.31,16.32,16.19,16.19,24300.0,12.5019,12.5096,12.4099,12.4099,24300.0
2008-10-13 14:30:00,16.19,16.29,16.17,16.29,15100.0,12.4099,12.4866,12.3946,12.4866,15100.0
2008-10-13 14:40:00,16.32,16.41,16.32,16.37,23200.0,12.5096,12.5786,12.5096,12.5479,23200.0
2008-10-13 14:50:00,16.38,16.48,16.34,16.48,26300.0,12.5556,12.6322,12.5249,12.6322,26300.0
2008-10-13 15:00:00,16.47,16.57,16.46,16.5,51700.0,12.6246,12.7012,12.6169,12.6476,51700.0
2008-10-13 15:10:00,16.52,16.55,16.39,16.4,47000.0,12.6629,12.6859,12.5632,12.5709,47000.0
2008-10-13 15:20:00,16.42,16.46,16.37,16.37,122700.0,12.5862,12.6169,12.5479,12.5479,122700.0
2008-10-13 15:30:00,16.37,16.5,16.36,16.45,136300.0,12.5479,12.6476,12.5402,12.6092,136300.0
2008-10-13 15:40:00,16.45,16.52,16.37,16.4,363800.0,12.6092,12.6629,12.5479,12.5709,363800.0
2008-10-13 15:50:00,16.4,16.9,16.39,16.83,387500.0,12.5709,12.9542,12.5632,12.9005,387500.0
2008-10-14 09:30:00,17.7,17.7,16.87,17.0,40900.0,13.5674,13.5674,12.9312,13.0308,40900.0
2008-10-14 09:40:00,17.0,17.5,16.96,17.42,88100.0,13.0308,13.4141,13.0002,13.3528,88100.0
2008-10-14 09:50:00,17.44,17.49,17.08,17.18,75400.0,13.3681,13.4064,13.0921,13.1688,75400.0
2008-10-14 10:00:00,17.17,17.43,17.06,17.18,80200.0,13.1611,13.3604,13.0768,13.1688,80200.0
2008-10-14 10:10:00,17.18,17.28,17.09,17.2,112900.0,13.1688,13.2454,13.0998,13.1841,112900.0
2008-10-14 10:20:00,17.19,17.26,17.1,17.18,47500.0,13.1765,13.2301,13.1075,13.1688,47500.0
2008-10-14 10:30:00,17.19,17.25,17.16,17.2,58000.0,13.1765,13.2224,13.1535,13.1841,58000.0
2008-10-14 10:40:00,17.2,17.26,16.98,17.03,88000.0,13.1841,13.2301,13.0155,13.0538,88000.0
2008-10-14 10:50:00,17.03,17.11,17.0,17.1,23400.0,13.0538,13.1151,13.0308,13.1075,23400.0
2008-10-14 11:00:00,17.1,17.12,16.98,17.05,43400.0,13.1075,13.1228,13.0155,13.0691,43400.0
2008-10-14 11:10:00,17.01,17.13,16.9,17.11,55700.0,13.0385,13.1305,12.9542,13.1151,55700.0
2008-10-14 11:20:00,17.12,17.45,16.99,17.37,63800.0,13.1228,13.3757,13.0231,13.3144,63800.0
2008-10-14 11:30:00,17.36,17.41,17.17,17.27,32200.0,13.3068,13.3451,13.1611,13.2378,32200.0
2008-10-14 11:40:00,17.29,17.46,17.24,17.45,43900.0,13.2531,13.3834,13.2148,13.3757,43900.0
2008-10-14 11:50:00,17.43,17.45,17.33,17.4,46300.0,13.3604,13.3757,13.2838,13.3374,46300.0
2008-10-14 12:00:00,17.4,17.46,17.35,17.4,86500.0,13.3374,13.3834,13.2991,13.3374,86500.0
2008-10-14 12:10:00,17.4,17.47,17.37,17.42,38800.0,13.3374,13.3911,13.3144,13.3528,38800.0
2008-10-14 12:20:00,17.41,17.44,17.37,17.43,27000.0,13.3451,13.3681,13.3144,13.3604,27000.0
2008-10-14 12:30:00,17.43,17.54,17.39,17.5,29100.0,13.3604,13.4447,13.3298,13.4141,29100.0
2008-10-14 12:40:00,17.49,17.51,17.47,17.5,17100.0,13.4064,13.4217,13.3911,13.4141,17100.0
2008-10-14 12:50:00,17.5,17.53,17.31,17.31,37600.0,13.4141,13.4371,13.2684,13.2684,37600.0
2008-10-14 13:00:00,17.33,17.33,17.17,17.2,23900.0,13.2838,13.2838,13.1611,13.1841,23900.0
2008-10-14 13:10:00,17.19,17.19,17.07,17.09,20600.0,13.1765,13.1765,13.0845,13.0998,20600.0
2008-10-14 13:20:00,17.09,17.13,17.06,17.12,20800.0,13.0998,13.1305,13.0768,13.1228,20800.0
2008-10-14 13:30:00,17.11,17.2,17.09,17.09,20700.0,13.1151,13.1841,13.0998,13.0998,20700.0
2008-10-14 13:40:00,17.1,17.11,17.01,17.04,89300.0,13.1075,13.1151,13.0385,13.0615,89300.0
2008-10-14 13:50:00,17.05,17.08,17.0,17.02,41500.0,13.0691,13.0921,13.0308,13.0461,41500.0
2008-10-14 14:00:00,17.03,17.08,17.0,17.03,61600.0,13.0538,13.0921,13.0308,13.0538,61600.0
2008-10-14 14:10:00,17.02,17.03,16.74,16.84,40100.0,13.0461,13.0538,12.8315,12.9082,40100.0
2008-10-14 14:20:00,16.83,17.0,16.7,17.0,46500.0,12.9005,13.0308,12.8009,13.0308,46500.0
2008-10-14 14:30:00,17.01,17.04,16.85,16.88,23200.0,13.0385,13.0615,12.9158,12.9388,23200.0
2008-10-14 14:40:00,16.88,16.88,16.56,16.57,39100.0,12.9388,12.9388,12.6935,12.7012,39100.0
2008-10-14 14:50:00,16.57,16.65,16.55,16.61,26800.0,12.7012,12.7625,12.6859,12.7319,26800.0
2008-10-14 15:00:00,16.57,16.71,16.54,16.7,31600.0,12.7012,12.8085,12.6782,12.8009,31600.0
2008-10-14 15:10:00,16.72,16.93,16.72,16.8,53300.0,12.8162,12.9772,12.8162,12.8775,53300.0
2008-10-14 15:20:00,16.82,16.97,16.75,16.94,57800.0,12.8928,13.0078,12.8392,12.9848,57800.0
2008-10-14 15:30:00,16.97,17.19,16.97,17.05,80700.0,13.0078,13.1765,13.0078,13.0691,80700.0
2008-10-14 15:40:00,17.04,17.24,17.0,17.16,81200.0,13.0615,13.2148,13.0308,13.1535,81200.0
2008-10-14 15:50:00,17.16,17.17,16.9,16.95,105700.0,13.1535,13.1611,12.9542,12.9925,105700.0
2008-10-15 09:30:00,16.74,16.95,16.25,16.25,37000.0,12.8315,12.9925,12.4559,12.4559,37000.0
2008-10-15 09:40:00,16.25,16.54,16.17,16.5,59000.0,12.4559,12.6782,12.3946,12.6476,59000.0
2008-10-15 09:50:00,16.51,16.64,16.41,16.51,114500.0,12.6552,12.7549,12.5786,12.6552,114500.0
2008-10-15 10:00:00,16.51,16.51,16.28,16.39,83100.0,12.6552,12.6552,12.4789,12.5632,83100.0
2008-10-15 10:10:00,16.4,16.47,16.35,16.36,50300.0,12.5709,12.6246,12.5326,12.5402,50300.0
2008-10-15 10:20:00,16.34,16.34,16.2,16.23,28700.0,12.5249,12.5249,12.4176,12.4406,28700.0
2008-10-15 10:30:00,16.22,16.4,16.22,16.36,14400.0,12.4329,12.5709,12.4329,12.5402,14400.0
2008-10-15 10:40:00,16.37,16.37,16.15,16.22,61100.0,12.5479,12.5479,12.3793,12.4329,61100.0
2008-10-15 10:50:00,16.22,16.22,16.02,16.02,16100.0,12.4329,12.4329,12.2796,12.2796,16100.0
2008-10-15 11:00:00,16.02,16.1,16.01,16.1,26300.0,12.2796,12.3409,12.272,12.3409,26300.0
2008-10-15 11:10:00,16.12,16.24,16.1,16.17,35600.0,12.3563,12.4483,12.3409,12.3946,35600.0
2008-10-15 11:20:00,16.17,16.18,16.02,16.06,48100.0,12.3946,12.4023,12.2796,12.3103,48100.0
2008-10-15 11:30:00,16.04,16.08,16.02,16.06,31300.0,12.295,12.3256,12.2796,12.3103,31300.0
2008-10-15 11:40:00,16.06,16.15,16.06,16.11,42400.0,12.3103,12.3793,12.3103,12.3486,42400.0
2008-10-15 11:50:00,16.13,16.16,16.08,16.11,28600.0,12.3639,12.3869,12.3256,12.3486,28600.0
2008-10-15 12:00:00,16.11,16.16,16.09,16.1,29200.0,12.3486,12.3869,12.3333,12.3409,29200.0
2008-10-15 12:10:00,16.11,16.17,16.08,16.12,54500.0,12.3486,12.3946,12.3256,12.3563,54500.0
2008-10-15 12:20:00,16.11,16.16,16.07,16.11,53300.0,12.3486,12.3869,12.318,12.3486,53300.0
2008-10-15 12:30:00,16.1,16.18,16.1,16.16,26600.0,12.3409,12.4023,12.3409,12.3869,26600.0
2008-10-15 12:40:00,16.17,16.22,16.11,16.14,24300.0,12.3946,12.4329,12.3486,12.3716,24300.0
2008-10-15 12:50:00,16.13,16.13,15.93,15.96,77900.0,12.3639,12.3639,12.2106,12.2336,77900.0
2008-10-15 13:00:00,15.95,15.96,15.81,15.86,26400.0,12.226,12.2336,12.1187,12.157,26400.0
2008-10-15 13:10:00,15.87,15.89,15.7,15.71,26900.0,12.1646,12.18,12.0343,12.042,26900.0
2008-10-15 13:20:00,15.73,15.79,15.69,15.74,15400.0,12.0573,12.1033,12.0267,12.065,15400.0
2008-10-15 13:30:00,15.76,15.77,15.65,15.72,78000.0,12.0803,12.088,11.996,12.0497,78000.0
2008-10-15 13:40:00,15.72,15.78,15.7,15.75,35600.0,12.0497,12.0957,12.0343,12.0727,35600.0
2008-10-15 13:50:00,15.75,15.8,15.67,15.68,49500.0,12.0727,12.111,12.0113,12.019,49500.0
2008-10-15 14:00:00,15.68,15.72,15.54,15.6,32800.0,12.019,12.0497,11.9117,11.9577,32800.0
2008-10-15 14:10:00,15.6,15.62,15.51,15.58,38300.0,11.9577,11.973,11.8887,11.9424,38300.0
2008-10-15 14:20:00,15.6,15.78,15.58,15.74,57600.0,11.9577,12.0957,11.9424,12.065,57600.0
2008-10-15 14:30:00,15.75,15.79,15.67,15.69,59900.0,12.0727,12.1033,12.0113,12.0267,59900.0
2008-10-15 14:40:00,15.7,15.87,15.69,15.87,50500.0,12.0343,12.1646,12.0267,12.1646,50500.0
2008-10-15 14:50:00,15.86,15.86,15.69,15.7,43600.0,12.157,12.157,12.0267,12.0343,43600.0
2008-10-15 15:00:00,15.71,15.95,15.66,15.92,87600.0,12.042,12.226,12.0037,12.203,87600.0
2008-10-15 15:10:00,15.92,15.93,15.76,15.83,110200.0,12.203,12.2106,12.0803,12.134,110200.0
2008-10-15 15:20:00,15.82,15.85,15.6,15.65,49000.0,12.1263,12.1493,11.9577,11.996,49000.0
2008-10-15 15:30:00,15.65,15.68,15.58,15.62,83000.0,11.996,12.019,11.9424,11.973,83000.0
2008-10-15 15:40:00,15.61,15.67,15.51,15.55,105400.0,11.9654,12.0113,11.8887,11.9194,105400.0
2008-10-15 15:50:00,15.54,15.55,15.18,15.23,159400.0,11.9117,11.9194,11.6357,11.6741,159400.0
2008-10-16 09:30:00,15.15,15.23,14.78,15.02,49300.0,11.6128,11.6741,11.3291,11.5131,49300.0
2008-10-16 09:40:00,15.04,15.49,14.94,15.29,59100.0,11.5284,11.8734,11.4518,11.7201,59100.0
2008-10-16 09:50:00,15.33,15.35,15.09,15.19,40500.0,11.7507,11.7661,11.5668,11.6434,40500.0
2008-10-16 10:00:00,15.17,15.24,14.94,14.98,59800.0,11.6281,11.6817,11.4518,11.4824,59800.0
2008-10-16 10:10:00,14.97,14.98,14.65,14.67,51300.0,11.4748,11.4824,11.2295,11.2448,51300.0
2008-10-16 10:20:00,14.66,14.88,14.54,14.54,49300.0,11.2372,11.4058,11.1452,11.1452,49300.0
2008-10-16 10:30:00,14.53,14.54,14.36,14.42,62400.0,11.1375,11.1452,11.0072,11.0532,62400.0
2008-10-16 10:40:00,14.43,14.54,14.36,14.51,97000.0,11.0609,11.1452,11.0072,11.1222,97000.0
2008-10-16 10:50:00,14.52,14.55,14.24,14.24,51600.0,11.1298,11.1528,10.9152,10.9152,51600.0
2008-10-16 11:00:00,14.24,14.27,14.06,14.08,57800.0,10.9152,10.9382,10.7772,10.7926,57800.0
2008-10-16 11:10:00,14.08,14.15,13.99,14.08,51500.0,10.7926,10.8462,10.7236,10.7926,51500.0
2008-10-16 11:20:00,14.07,14.26,14.07,14.18,40500.0,10.7849,10.9306,10.7849,10.8692,40500.0
2008-10-16 11:30:00,14.19,14.48,14.19,14.44,66300.0,10.8769,11.0992,10.8769,11.0685,66300.0
2008-10-16 11:40:00,14.43,14.59,14.37,14.58,103900.0,11.0609,11.1835,11.0149,11.1758,103900.0
2008-10-16 11:50:00,14.59,14.61,14.44,14.5,40900.0,11.1835,11.1988,11.0685,11.1145,40900.0
2008-10-16 12:00:00,14.49,14.56,14.34,14.46,29000.0,11.1069,11.1605,10.9919,11.0839,29000.0
2008-10-16 12:10:00,14.47,14.98,14.47,14.87,90000.0,11.0915,11.4824,11.0915,11.3981,90000.0
2008-10-16 12:20:00,14.86,15.1,14.86,14.88,59100.0,11.3905,11.5744,11.3905,11.4058,59100.0
2008-10-16 12:30:00,14.87,14.94,14.63,14.72,111900.0,11.3981,11.4518,11.2142,11.2832,111900.0
2008-10-16 12:40:00,14.71,14.76,14.42,14.55,67900.0,11.2755,11.3138,11.0532,11.1528,67900.0
2008-10-16 12:50:00,14.54,14.59,14.34,14.44,99600.0,11.1452,11.1835,10.9919,11.0685,99600.0
2008-10-16 13:00:00,14.43,14.49,14.23,14.26,103100.0,11.0609,11.1069,10.9076,10.9306,103100.0
2008-10-16 13:10:00,14.27,14.48,14.25,14.43,76500.0,10.9382,11.0992,10.9229,11.0609,76500.0
2008-10-16 13:20:00,14.43,14.55,14.43,14.47,23700.0,11.0609,11.1528,11.0609,11.0915,23700.0
2008-10-16 13:30:00,14.42,14.57,14.29,14.35,21200.0,11.0532,11.1682,10.9535,10.9995,21200.0
2008-10-16 13:40:00,14.36,14.45,14.32,14.42,24600.0,11.0072,11.0762,10.9765,11.0532,24600.0
2008-10-16 13:50:00,14.42,14.72,14.39,14.66,43100.0,11.0532,11.2832,11.0302,11.2372,43100.0
2008-10-16 14:00:00,14.64,14.69,14.56,14.59,63200.0,11.2218,11.2602,11.1605,11.1835,63200.0
2008-10-16 14:10:00,14.56,14.63,14.29,14.33,88200.0,11.1605,11.2142,10.9535,10.9842,88200.0
2008-10-16 14:20:00,14.34,14.35,14.23,14.34,35500.0,10.9919,10.9995,10.9076,10.9919,35500.0
2008-10-16 14:30:00,14.36,14.48,14.31,14.48,36100.0,11.0072,11.0992,10.9689,11.0992,36100.0
2008-10-16 14:40:00,14.49,14.77,14.46,14.76,34200.0,11.1069,11.3215,11.0839,11.3138,34200.0
2008-10-16 14:50:00,14.75,14.79,14.63,14.66,31900.0,11.3061,11.3368,11.2142,11.2372,31900.0
2008-10-16 15:00:00,14.66,15.01,14.59,15.01,43200.0,11.2372,11.5054,11.1835,11.5054,43200.0
2008-10-16 15:10:00,15.01,15.16,14.95,15.0,82300.0,11.5054,11.6204,11.4595,11.4978,82300.0
2008-10-16 15:20:00,14.99,15.03,14.88,15.0,53100.0,11.4901,11.5208,11.4058,11.4978,53100.0
2008-10-16 15:30:00,15.01,15.09,14.78,14.99,101000.0,11.5054,11.5668,11.3291,11.4901,101000.0
2008-10-16 15:40:00,15.02,15.45,14.98,15.41,213000.0,11.5131,11.8427,11.4824,11.812,213000.0
2008-10-16 15:50:00,15.41,15.43,15.19,15.25,181200.0,11.812,11.8274,11.6434,11.6894,181200.0
2008-10-17 09:30:00,14.79,14.94,14.72,14.88,197100.0,11.3368,11.4518,11.2832,11.4058,197100.0
2008-10-17 09:40:00,14.88,15.08,14.78,15.05,44500.0,11.4058,11.5591,11.3291,11.5361,44500.0
2008-10-17 09:50:00,15.05,15.24,15.0,15.24,63000.0,11.5361,11.6817,11.4978,11.6817,63000.0
2008-10-17 10:00:00,15.25,15.33,15.11,15.13,47000.0,11.6894,11.7507,11.5821,11.5974,47000.0
2008-10-17 10:10:00,15.13,15.27,15.03,15.26,40500.0,11.5974,11.7047,11.5208,11.6971,40500.0
2008-10-17 10:20:00,15.26,15.29,15.15,15.26,40700.0,11.6971,11.7201,11.6128,11.6971,40700.0
2008-10-17 10:30:00,15.27,15.28,15.13,15.25,47200.0,11.7047,11.7124,11.5974,11.6894,47200.0
2008-10-17 10:40:00,15.23,15.54,15.2,15.54,45400.0,11.6741,11.9117,11.6511,11.9117,45400.0
2008-10-17 10:50:00,15.52,15.57,15.44,15.51,51200.0,11.8964,11.9347,11.835,11.8887,51200.0
2008-10-17 11:00:00,15.51,15.6,15.49,15.56,35200.0,11.8887,11.9577,11.8734,11.927,35200.0
2008-10-17 11:10:00,15.55,15.57,15.45,15.47,34400.0,11.9194,11.9347,11.8427,11.858,34400.0
2008-10-17 11:20:00,15.46,15.5,15.42,15.47,31800.0,11.8504,11.881,11.8197,11.858,31800.0
2008-10-17 11:30:00,15.47,15.48,15.36,15.44,41800.0,11.858,11.8657,11.7737,11.835,41800.0
2008-10-17 11:40:00,15.44,15.5,15.39,15.42,25300.0,11.835,11.881,11.7967,11.8197,25300.0
2008-10-17 11:50:00,15.44,15.5,15.41,15.5,35500.0,11.835,11.881,11.812,11.881,35500.0
2008-10-17 12:00:00,15.49,15.56,15.44,15.51,24300.0,11.8734,11.927,11.835,11.8887,24300.0
2008-10-17 12:10:00,15.53,15.56,15.47,15.49,17500.0,11.904,11.927,11.858,11.8734,17500.0
2008-10-17 12:20:00,15.5,15.57,15.49,15.52,14900.0,11.881,11.9347,11.8734,11.8964,14900.0
2008-10-17 12:30:00,15.51,15.53,15.42,15.49,11400.0,11.8887,11.904,11.8197,11.8734,11400.0
2008-10-17 12:40:00,15.49,15.61,15.49,15.58,9900.0,11.8734,11.9654,11.8734,11.9424,9900.0
2008-10-17 12:50:00,15.58,15.78,15.55,15.71,20000.0,11.9424,12.0957,11.9194,12.042,20000.0
2008-10-17 13:00:00,15.71,15.82,15.69,15.7,20400.0,12.042,12.1263,12.0267,12.0343,20400.0
2008-10-17 13:10:00,15.7,15.72,15.65,15.68,20100.0,12.0343,12.0497,11.996,12.019,20100.0
2008-10-17 13:20:00,15.68,15.84,15.68,15.8,12900.0,12.019,12.1417,12.019,12.111,12900.0
2008-10-17 13:30:00,15.81,15.97,15.79,15.95,15700.0,12.1187,12.2413,12.1033,12.226,15700.0
2008-10-17 13:40:00,15.96,16.02,15.83,15.83,17300.0,12.2336,12.2796,12.134,12.134,17300.0
2008-10-17 13:50:00,15.83,15.86,15.74,15.76,19200.0,12.134,12.157,12.065,12.0803,19200.0
2008-10-17 14:00:00,15.78,15.87,15.68,15.69,32600.0,12.0957,12.1646,12.019,12.0267,32600.0
2008-10-17 14:10:00,15.7,15.74,15.63,15.65,23000.0,12.0343,12.065,11.9807,11.996,23000.0
2008-10-17 14:20:00,15.64,15.64,15.49,15.51,27300.0,11.9883,11.9883,11.8734,11.8887,27300.0
2008-10-17 14:30:00,15.52,15.64,15.43,15.43,30300.0,11.8964,11.9883,11.8274,11.8274,30300.0
2008-10-17 14:40:00,15.42,15.6,15.36,15.57,55700.0,11.8197,11.9577,11.7737,11.9347,55700.0
2008-10-17 14:50:00,15.56,15.56,15.48,15.54,32600.0,11.927,11.927,11.8657,11.9117,32600.0
2008-10-17 15:00:00,15.56,15.68,15.55,15.62,41100.0,11.927,12.019,11.9194,11.973,41100.0
2008-10-17 15:10:00,15.62,15.62,15.35,15.36,70800.0,11.973,11.973,11.7661,11.7737,70800.0
2008-10-17 15:20:00,15.35,15.38,15.19,15.31,104200.0,11.7661,11.7891,11.6434,11.7354,104200.0
2008-10-17 15:30:00,15.31,15.42,15.2,15.31,95400.0,11.7354,11.8197,11.6511,11.7354,95400.0
2008-10-17 15:40:00,15.3,15.47,15.24,15.38,72900.0,11.7277,11.858,11.6817,11.7891,72900.0
2008-10-17 15:50:00,15.38,15.56,15.37,15.54,249400.0,11.7891,11.927,11.7814,11.9117,249400.0
2008-10-20 09:30:00,15.73,16.0,15.41,15.66,61300.0,12.0573,12.2643,11.812,12.0037,61300.0
2008-10-20 09:40:00,15.67,16.03,15.67,16.02,54700.0,12.0113,12.2873,12.0113,12.2796,54700.0
2008-10-20 09:50:00,16.03,16.21,16.02,16.15,51600.0,12.2873,12.4253,12.2796,12.3793,51600.0
2008-10-20 10:00:00,16.16,16.24,16.02,16.08,88800.0,12.3869,12.4483,12.2796,12.3256,88800.0
2008-10-20 10:10:00,16.08,16.1,15.95,16.03,28700.0,12.3256,12.3409,12.226,12.2873,28700.0
2008-10-20 10:20:00,16.01,16.02,15.93,15.94,29500.0,12.272,12.2796,12.2106,12.2183,29500.0
2008-10-20 10:30:00,15.96,16.09,15.91,16.01,43700.0,12.2336,12.3333,12.1953,12.272,43700.0
2008-10-20 10:40:00,16.01,16.02,15.9,15.95,18500.0,12.272,12.2796,12.1876,12.226,18500.0
2008-10-20 10:50:00,15.96,15.99,15.81,15.87,37900.0,12.2336,12.2566,12.1187,12.1646,37900.0
2008-10-20 11:00:00,15.87,15.9,15.75,15.76,26900.0,12.1646,12.1876,12.0727,12.0803,26900.0
2008-10-20 11:10:00,15.76,15.76,15.65,15.68,30500.0,12.0803,12.0803,11.996,12.019,30500.0
2008-10-20 11:20:00,15.68,15.79,15.68,15.77,24300.0,12.019,12.1033,12.019,12.088,24300.0
2008-10-20 11:30:00,15.78,15.84,15.77,15.82,32200.0,12.0957,12.1417,12.088,12.1263,32200.0
2008-10-20 11:40:00,15.81,15.99,15.81,15.96,28000.0,12.1187,12.2566,12.1187,12.2336,28000.0
2008-10-20 11:50:00,15.96,16.1,15.94,16.05,63500.0,12.2336,12.3409,12.2183,12.3026,63500.0
2008-10-20 12:00:00,16.05,16.05,15.91,15.92,24600.0,12.3026,12.3026,12.1953,12.203,24600.0
2008-10-20 12:10:00,15.92,16.06,15.9,15.95,34000.0,12.203,12.3103,12.1876,12.226,34000.0
2008-10-20 12:20:00,15.95,15.97,15.84,15.87,20600.0,12.226,12.2413,12.1417,12.1646,20600.0
2008-10-20 12:30:00,15.86,15.95,15.85,15.87,9300.0,12.157,12.226,12.1493,12.1646,9300.0
2008-10-20 12:40:00,15.87,15.87,15.79,15.86,11300.0,12.1646,12.1646,12.1033,12.157,11300.0
2008-10-20 12:50:00,15.85,15.86,15.79,15.84,10600.0,12.1493,12.157,12.1033,12.1417,10600.0
2008-10-20 13:00:00,15.84,15.84,15.72,15.76,17700.0,12.1417,12.1417,12.0497,12.0803,17700.0
2008-10-20 13:10:00,15.75,15.82,15.75,15.82,13700.0,12.0727,12.1263,12.0727,12.1263,13700.0
2008-10-20 13:20:00,15.83,15.93,15.81,15.89,16600.0,12.134,12.2106,12.1187,12.18,16600.0
2008-10-20 13:30:00,15.9,15.96,15.85,15.86,23800.0,12.1876,12.2336,12.1493,12.157,23800.0
2008-10-20 13:40:00,15.86,15.98,15.85,15.95,24200.0,12.157,12.249,12.1493,12.226,24200.0
2008-10-20 13:50:00,15.94,15.96,15.83,15.84,35800.0,12.2183,12.2336,12.134,12.1417,35800.0
2008-10-20 14:00:00,15.84,15.99,15.81,15.97,30700.0,12.1417,12.2566,12.1187,12.2413,30700.0
2008-10-20 14:10:00,15.97,15.99,15.86,15.87,29300.0,12.2413,12.2566,12.157,12.1646,29300.0
2008-10-20 14:20:00,15.87,15.91,15.82,15.86,28800.0,12.1646,12.1953,12.1263,12.157,28800.0
2008-10-20 14:30:00,15.86,15.88,15.8,15.88,28100.0,12.157,12.1723,12.111,12.1723,28100.0
2008-10-20 14:40:00,15.87,16.03,15.87,16.01,25900.0,12.1646,12.2873,12.1646,12.272,25900.0
2008-10-20 14:50:00,16.0,16.01,15.9,16.01,33100.0,12.2643,12.272,12.1876,12.272,33100.0
2008-10-20 15:00:00,16.01,16.1,15.95,16.02,69600.0,12.272,12.3409,12.226,12.2796,69600.0
2008-10-20 15:10:00,16.02,16.08,15.99,16.07,84700.0,12.2796,12.3256,12.2566,12.318,84700.0
2008-10-20 15:20:00,16.08,16.09,16.0,16.02,73100.0,12.3256,12.3333,12.2643,12.2796,73100.0
2008-10-20 15:30:00,16.01,16.17,15.98,16.1,110900.0,12.272,12.3946,12.249,12.3409,110900.0
2008-10-20 15:40:00,16.11,16.11,15.99,16.0,131500.0,12.3486,12.3486,12.2566,12.2643,131500.0
2008-10-20 15:50:00,16.0,16.19,16.0,16.15,141400.0,12.2643,12.4099,12.2643,12.3793,141400.0
2008-10-21 09:30:00,15.99,16.08,15.77,15.84,15000.0,12.2566,12.3256,12.088,12.1417,15000.0
2008-10-21 09:40:00,15.86,15.94,15.76,15.81,15400.0,12.157,12.2183,12.0803,12.1187,15400.0
2008-10-21 09:50:00,15.81,15.81,15.66,15.71,33000.0,12.1187,12.1187,12.0037,12.042,33000.0
2008-10-21 10:00:00,15.7,15.75,15.68,15.74,33300.0,12.0343,12.0727,12.019,12.065,33300.0
2008-10-21 10:10:00,15.74,15.82,15.71,15.74,30100.0,12.065,12.1263,12.042,12.065,30100.0
2008-10-21 10:20:00,15.74,15.8,15.71,15.76,23900.0,12.065,12.111,12.042,12.0803,23900.0
2008-10-21 10:30:00,15.75,15.75,15.65,15.65,21100.0,12.0727,12.0727,11.996,11.996,21100.0
2008-10-21 10:40:00,15.64,15.66,15.62,15.63,19900.0,11.9883,12.0037,11.973,11.9807,19900.0
2008-10-21 10:50:00,15.64,15.65,15.58,15.59,18200.0,11.9883,11.996,11.9424,11.95,18200.0
2008-10-21 11:00:00,15.59,15.63,15.56,15.57,18600.0,11.95,11.9807,11.927,11.9347,18600.0
2008-10-21 11:10:00,15.57,15.61,15.54,15.61,20700.0,11.9347,11.9654,11.9117,11.9654,20700.0
2008-10-21 11:20:00,15.61,15.61,15.51,15.51,12000.0,11.9654,11.9654,11.8887,11.8887,12000.0
2008-10-21 11:30:00,15.52,15.56,15.51,15.56,14600.0,11.8964,11.927,11.8887,11.927,14600.0
2008-10-21 11:40:00,15.56,15.58,15.46,15.46,27900.0,11.927,11.9424,11.8504,11.8504,27900.0
2008-10-21 11:50:00,15.46,15.46,15.19,15.2,35900.0,11.8504,11.8504,11.6434,11.6511,35900.0
2008-10-21 12:00:00,15.2,15.27,15.16,15.2,36200.0,11.6511,11.7047,11.6204,11.6511,36200.0
2008-10-21 12:10:00,15.21,15.27,15.19,15.24,23000.0,11.6587,11.7047,11.6434,11.6817,23000.0
2008-10-21 12:20:00,15.24,15.32,15.24,15.31,14300.0,11.6817,11.7431,11.6817,11.7354,14300.0
2008-10-21 12:30:00,15.3,15.43,15.3,15.42,12800.0,11.7277,11.8274,11.7277,11.8197,12800.0
2008-10-21 12:40:00,15.42,15.42,15.33,15.36,20500.0,11.8197,11.8197,11.7507,11.7737,20500.0
2008-10-21 12:50:00,15.35,15.36,15.26,15.26,33800.0,11.7661,11.7737,11.6971,11.6971,33800.0
2008-10-21 13:00:00,15.26,15.36,15.26,15.33,12800.0,11.6971,11.7737,11.6971,11.7507,12800.0
2008-10-21 13:10:00,15.32,15.38,15.31,15.37,9900.0,11.7431,11.7891,11.7354,11.7814,9900.0
2008-10-21 13:20:00,15.39,15.5,15.39,15.48,16200.0,11.7967,11.881,11.7967,11.8657,16200.0
2008-10-21 13:30:00,15.48,15.5,15.43,15.49,14000.0,11.8657,11.881,11.8274,11.8734,14000.0
2008-10-21 13:40:00,15.47,15.51,15.42,15.42,11900.0,11.858,11.8887,11.8197,11.8197,11900.0
2008-10-21 13:50:00,15.42,15.42,15.31,15.33,21400.0,11.8197,11.8197,11.7354,11.7507,21400.0
2008-10-21 14:00:00,15.33,15.44,15.33,15.36,17300.0,11.7507,11.835,11.7507,11.7737,17300.0
2008-10-21 14:10:00,15.37,15.51,15.37,15.5,22600.0,11.7814,11.8887,11.7814,11.881,22600.0
2008-10-21 14:20:00,15.51,15.61,15.51,15.59,22700.0,11.8887,11.9654,11.8887,11.95,22700.0
2008-10-21 14:30:00,15.6,15.64,15.53,15.58,25700.0,11.9577,11.9883,11.904,11.9424,25700.0
2008-10-21 14:40:00,15.57,15.75,15.57,15.69,60600.0,11.9347,12.0727,11.9347,12.0267,60600.0
2008-10-21 14:50:00,15.7,15.7,15.61,15.64,16500.0,12.0343,12.0343,11.9654,11.9883,16500.0
2008-10-21 15:00:00,15.64,15.77,15.6,15.6,36700.0,11.9883,12.088,11.9577,11.9577,36700.0
2008-10-21 15:10:00,15.59,15.63,15.52,15.54,42300.0,11.95,11.9807,11.8964,11.9117,42300.0
2008-10-21 15:20:00,15.54,15.54,15.47,15.51,74700.0,11.9117,11.9117,11.858,11.8887,74700.0
2008-10-21 15:30:00,15.51,15.55,15.33,15.37,52100.0,11.8887,11.9194,11.7507,11.7814,52100.0
2008-10-21 15:40:00,15.36,15.4,15.19,15.22,61300.0,11.7737,11.8044,11.6434,11.6664,61300.0
2008-10-21 15:50:00,15.22,15.29,15.2,15.23,71700.0,11.6664,11.7201,11.6511,11.6741,71700.0
2008-10-22 09:30:00,14.61,15.22,14.6,14.86,26900.0,11.1988,11.6664,11.1912,11.3905,26900.0
2008-10-22 09:40:00,14.85,14.91,14.73,14.83,30200.0,11.3828,11.4288,11.2908,11.3675,30200.0
2008-10-22 09:50:00,14.82,14.83,14.67,14.69,19800.0,11.3598,11.3675,11.2448,11.2602,19800.0
2008-10-22 10:00:00,14.68,14.74,14.57,14.66,24700.0,11.2525,11.2985,11.1682,11.2372,24700.0
2008-10-22 10:10:00,14.68,14.77,14.65,14.75,29600.0,11.2525,11.3215,11.2295,11.3061,29600.0
2008-10-22 10:20:00,14.74,14.78,14.57,14.57,14500.0,11.2985,11.3291,11.1682,11.1682,14500.0
2008-10-22 10:30:00,14.58,14.63,14.53,14.62,32400.0,11.1758,11.2142,11.1375,11.2065,32400.0
2008-10-22 10:40:00,14.62,14.82,14.6,14.79,56100.0,11.2065,11.3598,11.1912,11.3368,56100.0
2008-10-22 10:50:00,14.79,14.82,14.74,14.78,30500.0,11.3368,11.3598,11.2985,11.3291,30500.0
2008-10-22 11:00:00,14.79,14.8,14.66,14.68,33700.0,11.3368,11.3445,11.2372,11.2525,33700.0
2008-10-22 11:10:00,14.69,14.77,14.67,14.74,18600.0,11.2602,11.3215,11.2448,11.2985,18600.0
2008-10-22 11:20:00,14.73,14.73,14.56,14.59,19900.0,11.2908,11.2908,11.1605,11.1835,19900.0
2008-10-22 11:30:00,14.6,14.65,14.53,14.58,20700.0,11.1912,11.2295,11.1375,11.1758,20700.0
2008-10-22 11:40:00,14.57,14.67,14.54,14.65,21500.0,11.1682,11.2448,11.1452,11.2295,21500.0
2008-10-22 11:50:00,14.6,14.61,14.53,14.57,11300.0,11.1912,11.1988,11.1375,11.1682,11300.0
2008-10-22 12:00:00,14.56,14.58,14.5,14.51,41200.0,11.1605,11.1758,11.1145,11.1222,41200.0
2008-10-22 12:10:00,14.51,14.51,14.45,14.48,25700.0,11.1222,11.1222,11.0762,11.0992,25700.0
2008-10-22 12:20:00,14.5,14.6,14.49,14.53,47300.0,11.1145,11.1912,11.1069,11.1375,47300.0
2008-10-22 12:30:00,14.54,14.54,14.43,14.45,21200.0,11.1452,11.1452,11.0609,11.0762,21200.0
2008-10-22 12:40:00,14.45,14.48,14.4,14.4,23300.0,11.0762,11.0992,11.0379,11.0379,23300.0
2008-10-22 12:50:00,14.41,14.43,14.39,14.39,14900.0,11.0455,11.0609,11.0302,11.0302,14900.0
2008-10-22 13:00:00,14.37,14.38,14.3,14.36,23700.0,11.0149,11.0225,10.9612,11.0072,23700.0
2008-10-22 13:10:00,14.35,14.35,14.22,14.26,27800.0,10.9995,10.9995,10.8999,10.9306,27800.0
2008-10-22 13:20:00,14.26,14.27,14.15,14.2,16800.0,10.9306,10.9382,10.8462,10.8846,16800.0
2008-10-22 13:30:00,14.19,14.19,14.06,14.09,63100.0,10.8769,10.8769,10.7772,10.8002,63100.0
2008-10-22 13:40:00,14.08,14.15,14.05,14.14,67800.0,10.7926,10.8462,10.7696,10.8386,67800.0
2008-10-22 13:50:00,14.15,14.25,14.09,14.21,40900.0,10.8462,10.9229,10.8002,10.8922,40900.0
2008-10-22 14:00:00,14.22,14.25,14.15,14.15,32500.0,10.8999,10.9229,10.8462,10.8462,32500.0
2008-10-22 14:10:00,14.15,14.19,14.14,14.19,27500.0,10.8462,10.8769,10.8386,10.8769,27500.0
2008-10-22 14:20:00,14.19,14.3,14.18,14.3,29100.0,10.8769,10.9612,10.8692,10.9612,29100.0
2008-10-22 14:30:00,14.27,14.29,14.16,14.19,45300.0,10.9382,10.9535,10.8539,10.8769,45300.0
2008-10-22 14:40:00,14.18,14.18,14.06,14.09,113300.0,10.8692,10.8692,10.7772,10.8002,113300.0
2008-10-22 14:50:00,14.09,14.1,14.0,14.1,67500.0,10.8002,10.8079,10.7313,10.8079,67500.0
2008-10-22 15:00:00,14.1,14.14,14.03,14.09,86100.0,10.8079,10.8386,10.7543,10.8002,86100.0
2008-10-22 15:10:00,14.11,14.11,13.94,13.96,39700.0,10.8156,10.8156,10.6853,10.7006,39700.0
2008-10-22 15:20:00,13.95,14.1,13.95,14.04,85900.0,10.6929,10.8079,10.6929,10.7619,85900.0
2008-10-22 15:30:00,14.02,14.04,13.91,13.93,86900.0,10.7466,10.7619,10.6623,10.6776,86900.0
2008-10-22 15:40:00,13.93,14.09,13.86,14.02,137100.0,10.6776,10.8002,10.6239,10.7466,137100.0
2008-10-22 15:50:00,14.01,14.16,13.93,14.01,248200.0,10.7389,10.8539,10.6776,10.7389,248200.0
2008-10-23 09:30:00,14.07,14.09,13.82,13.86,58400.0,10.7849,10.8002,10.5933,10.6239,58400.0
2008-10-23 09:40:00,13.89,13.95,13.59,13.61,149700.0,10.6469,10.6929,10.417,10.4323,149700.0
2008-10-23 09:50:00,13.61,13.73,13.54,13.72,85400.0,10.4323,10.5243,10.3787,10.5166,85400.0
2008-10-23 10:00:00,13.73,13.79,13.67,13.67,75000.0,10.5243,10.5703,10.4783,10.4783,75000.0
2008-10-23 10:10:00,13.67,13.8,13.57,13.59,50900.0,10.4783,10.578,10.4017,10.417,50900.0
2008-10-23 10:20:00,13.6,13.61,13.43,13.5,42100.0,10.4247,10.4323,10.2943,10.348,42100.0
2008-10-23 10:30:00,13.52,13.69,13.49,13.65,35800.0,10.3633,10.4936,10.3403,10.463,35800.0
2008-10-23 10:40:00,13.65,13.95,13.65,13.83,46000.0,10.463,10.6929,10.463,10.601,46000.0
2008-10-23 10:50:00,13.84,13.97,13.84,13.94,47000.0,10.6086,10.7083,10.6086,10.6853,47000.0
2008-10-23 11:00:00,13.94,13.99,13.75,13.78,50900.0,10.6853,10.7236,10.5396,10.5626,50900.0
2008-10-23 11:10:00,13.78,13.83,13.73,13.77,25300.0,10.5626,10.601,10.5243,10.555,25300.0
2008-10-23 11:20:00,13.76,13.77,13.69,13.73,18700.0,10.5473,10.555,10.4936,10.5243,18700.0
2008-10-23 11:30:00,13.75,13.84,13.72,13.83,25200.0,10.5396,10.6086,10.5166,10.601,25200.0
2008-10-23 11:40:00,13.82,13.85,13.67,13.84,55200.0,10.5933,10.6163,10.4783,10.6086,55200.0
2008-10-23 11:50:00,13.84,13.91,13.83,13.87,41600.0,10.6086,10.6623,10.601,10.6316,41600.0
2008-10-23 12:00:00,13.87,13.87,13.69,13.69,23500.0,10.6316,10.6316,10.4936,10.4936,23500.0
2008-10-23 12:10:00,13.69,13.73,13.63,13.66,41200.0,10.4936,10.5243,10.4476,10.4706,41200.0
2008-10-23 12:20:00,13.65,13.67,13.53,13.54,38500.0,10.463,10.4783,10.371,10.3787,38500.0
2008-10-23 12:30:00,13.56,13.6,13.49,13.57,39500.0,10.394,10.4247,10.3403,10.4017,39500.0
2008-10-23 12:40:00,13.57,13.6,13.5,13.56,71000.0,10.4017,10.4247,10.348,10.394,71000.0
2008-10-23 12:50:00,13.56,13.6,13.43,13.43,39500.0,10.394,10.4247,10.2943,10.2943,39500.0
2008-10-23 13:00:00,13.43,13.52,13.36,13.5,63400.0,10.2943,10.3633,10.2407,10.348,63400.0
2008-10-23 13:10:00,13.5,13.6,13.48,13.56,35400.0,10.348,10.4247,10.3327,10.394,35400.0
2008-10-23 13:20:00,13.55,13.55,13.44,13.45,35500.0,10.3863,10.3863,10.302,10.3097,35500.0
2008-10-23 13:30:00,13.45,13.51,13.42,13.47,100800.0,10.3097,10.3557,10.2867,10.325,100800.0
2008-10-23 13:40:00,13.48,13.55,13.34,13.36,55200.0,10.3327,10.3863,10.2254,10.2407,55200.0
2008-10-23 13:50:00,13.35,13.36,13.28,13.33,23100.0,10.233,10.2407,10.1794,10.2177,23100.0
2008-10-23 14:00:00,13.32,13.32,13.15,13.2,33800.0,10.21,10.21,10.0797,10.118,33800.0
2008-10-23 14:10:00,13.21,13.22,13.05,13.05,23100.0,10.1257,10.1334,10.0031,10.0031,23100.0
2008-10-23 14:20:00,13.04,13.18,12.98,13.14,39400.0,9.9954,10.1027,9.9494,10.0721,39400.0
2008-10-23 14:30:00,13.14,13.35,13.09,13.35,70600.0,10.0721,10.233,10.0337,10.233,70600.0
2008-10-23 14:40:00,13.37,13.38,13.05,13.05,48600.0,10.2484,10.256,10.0031,10.0031,48600.0
2008-10-23 14:50:00,13.05,13.12,12.95,13.12,70400.0,10.0031,10.0567,9.9264,10.0567,70400.0
2008-10-23 15:00:00,13.12,13.46,13.04,13.44,72000.0,10.0567,10.3173,9.9954,10.302,72000.0
2008-10-23 15:10:00,13.45,13.54,13.31,13.33,60100.0,10.3097,10.3787,10.2024,10.2177,60100.0
2008-10-23 15:20:00,13.32,13.56,13.3,13.42,55300.0,10.21,10.394,10.1947,10.2867,55300.0
2008-10-23 15:30:00,13.43,13.48,13.27,13.27,70100.0,10.2943,10.3327,10.1717,10.1717,70100.0
2008-10-23 15:40:00,13.26,13.78,13.25,13.66,89400.0,10.164,10.5626,10.1564,10.4706,89400.0
2008-10-23 15:50:00,13.77,13.78,13.58,13.66,117800.0,10.555,10.5626,10.4093,10.4706,117800.0
2008-10-24 09:30:00,12.85,13.0,12.83,12.88,28000.0,9.8498,9.9647,9.8344,9.8728,28000.0
2008-10-24 09:40:00,12.91,12.97,12.73,12.97,24500.0,9.8958,9.9417,9.7578,9.9417,24500.0
2008-10-24 09:50:00,12.94,13.28,12.94,13.16,41600.0,9.9187,10.1794,9.9187,10.0874,41600.0
2008-10-24 10:00:00,13.2,13.33,13.0,13.05,51500.0,10.118,10.2177,9.9647,10.0031,51500.0
2008-10-24 10:10:00,13.05,13.1,12.8,12.89,156100.0,10.0031,10.0414,9.8114,9.8804,156100.0
2008-10-24 10:20:00,12.92,12.96,12.56,12.86,111500.0,9.9034,9.9341,9.6275,9.8574,111500.0
2008-10-24 10:30:00,12.85,13.06,12.81,12.98,64900.0,9.8498,10.0107,9.8191,9.9494,64900.0
2008-10-24 10:40:00,12.97,13.05,12.87,13.05,20800.0,9.9417,10.0031,9.8651,10.0031,20800.0
2008-10-24 10:50:00,13.05,13.18,13.05,13.16,34100.0,10.0031,10.1027,10.0031,10.0874,34100.0
2008-10-24 11:00:00,13.16,13.22,13.06,13.08,24600.0,10.0874,10.1334,10.0107,10.0261,24600.0
2008-10-24 11:10:00,13.07,13.07,12.95,13.03,28700.0,10.0184,10.0184,9.9264,9.9877,28700.0
2008-10-24 11:20:00,13.06,13.26,13.06,13.12,40900.0,10.0107,10.164,10.0107,10.0567,40900.0
2008-10-24 11:30:00,13.17,13.42,13.13,13.4,27900.0,10.095,10.2867,10.0644,10.2713,27900.0
2008-10-24 11:40:00,13.42,13.48,13.31,13.42,34300.0,10.2867,10.3327,10.2024,10.2867,34300.0
2008-10-24 11:50:00,13.41,13.44,13.31,13.41,33800.0,10.279,10.302,10.2024,10.279,33800.0
2008-10-24 12:00:00,13.36,13.46,13.32,13.39,31600.0,10.2407,10.3173,10.21,10.2637,31600.0
2008-10-24 12:10:00,13.4,13.49,13.4,13.42,18200.0,10.2713,10.3403,10.2713,10.2867,18200.0
2008-10-24 12:20:00,13.43,13.47,13.26,13.27,10700.0,10.2943,10.325,10.164,10.1717,10700.0
2008-10-24 12:30:00,13.26,13.31,13.23,13.28,10700.0,10.164,10.2024,10.141,10.1794,10700.0
2008-10-24 12:40:00,13.28,13.3,13.16,13.17,43800.0,10.1794,10.1947,10.0874,10.095,43800.0
2008-10-24 12:50:00,13.16,13.31,13.16,13.24,29400.0,10.0874,10.2024,10.0874,10.1487,29400.0
2008-10-24 13:00:00,13.23,13.33,13.23,13.26,18600.0,10.141,10.2177,10.141,10.164,18600.0
2008-10-24 13:10:00,13.28,13.43,13.26,13.4,19100.0,10.1794,10.2943,10.164,10.2713,19100.0
2008-10-24 13:20:00,13.4,13.44,13.29,13.3,21600.0,10.2713,10.302,10.187,10.1947,21600.0
2008-10-24 13:30:00,13.29,13.29,13.16,13.16,12300.0,10.187,10.187,10.0874,10.0874,12300.0
2008-10-24 13:40:00,13.15,13.2,13.04,13.04,14500.0,10.0797,10.118,9.9954,9.9954,14500.0
2008-10-24 13:50:00,13.05,13.16,13.01,13.03,13800.0,10.0031,10.0874,9.9724,9.9877,13800.0
2008-10-24 14:00:00,13.01,13.13,13.01,13.13,33800.0,9.9724,10.0644,9.9724,10.0644,33800.0
2008-10-24 14:10:00,13.13,13.24,13.07,13.24,29100.0,10.0644,10.1487,10.0184,10.1487,29100.0
2008-10-24 14:20:00,13.23,13.23,13.07,13.13,22700.0,10.141,10.141,10.0184,10.0644,22700.0
2008-10-24 14:30:00,13.13,13.32,13.12,13.29,43200.0,10.0644,10.21,10.0567,10.187,43200.0
2008-10-24 14:40:00,13.28,13.37,13.12,13.17,39700.0,10.1794,10.2484,10.0567,10.095,39700.0
2008-10-24 14:50:00,13.19,13.42,13.18,13.38,49200.0,10.1104,10.2867,10.1027,10.256,49200.0
2008-10-24 15:00:00,13.37,13.61,13.35,13.5,43600.0,10.2484,10.4323,10.233,10.348,43600.0
2008-10-24 15:10:00,13.51,13.58,13.26,13.29,48200.0,10.3557,10.4093,10.164,10.187,48200.0
2008-10-24 15:20:00,13.27,13.51,13.25,13.49,65900.0,10.1717,10.3557,10.1564,10.3403,65900.0
2008-10-24 15:30:00,13.5,13.5,13.22,13.29,57600.0,10.348,10.348,10.1334,10.187,57600.0
2008-10-24 15:40:00,13.31,13.51,13.3,13.5,58200.0,10.2024,10.3557,10.1947,10.348,58200.0
2008-10-24 15:50:00,13.51,13.57,13.33,13.35,156900.0,10.3557,10.4017,10.2177,10.233,156900.0
2008-10-27 09:30:00,13.06,13.11,12.77,12.93,47800.0,10.0107,10.0491,9.7884,9.9111,47800.0
2008-10-27 09:40:00,12.94,13.17,12.76,12.83,38700.0,9.9187,10.095,9.7808,9.8344,38700.0
2008-10-27 09:50:00,12.83,13.0,12.79,13.0,20100.0,9.8344,9.9647,9.8038,9.9647,20100.0
2008-10-27 10:00:00,13.01,13.13,12.92,12.97,34100.0,9.9724,10.0644,9.9034,9.9417,34100.0
2008-10-27 10:10:00,12.98,13.0,12.91,12.95,42400.0,9.9494,9.9647,9.8958,9.9264,42400.0
2008-10-27 10:20:00,12.95,12.95,12.8,12.8,14800.0,9.9264,9.9264,9.8114,9.8114,14800.0
2008-10-27 10:30:00,12.82,12.82,12.65,12.73,18600.0,9.8268,9.8268,9.6965,9.7578,18600.0
2008-10-27 10:40:00,12.73,12.73,12.63,12.73,21100.0,9.7578,9.7578,9.6811,9.7578,21100.0
2008-10-27 10:50:00,12.71,12.8,12.65,12.78,24100.0,9.7424,9.8114,9.6965,9.7961,24100.0
2008-10-27 11:00:00,12.77,12.81,12.69,12.81,38000.0,9.7884,9.8191,9.7271,9.8191,38000.0
2008-10-27 11:10:00,12.82,12.95,12.8,12.9,35800.0,9.8268,9.9264,9.8114,9.8881,35800.0
2008-10-27 11:20:00,12.9,12.9,12.75,12.77,23300.0,9.8881,9.8881,9.7731,9.7884,23300.0
2008-10-27 11:30:00,12.78,12.81,12.75,12.77,17200.0,9.7961,9.8191,9.7731,9.7884,17200.0
2008-10-27 11:40:00,12.78,12.82,12.76,12.79,14400.0,9.7961,9.8268,9.7808,9.8038,14400.0
2008-10-27 11:50:00,12.78,12.81,12.73,12.76,23000.0,9.7961,9.8191,9.7578,9.7808,23000.0
2008-10-27 12:00:00,12.78,12.97,12.77,12.97,17600.0,9.7961,9.9417,9.7884,9.9417,17600.0
2008-10-27 12:10:00,12.97,13.03,12.88,12.89,17200.0,9.9417,9.9877,9.8728,9.8804,17200.0
2008-10-27 12:20:00,12.89,12.91,12.79,12.79,8200.0,9.8804,9.8958,9.8038,9.8038,8200.0
2008-10-27 12:30:00,12.8,12.9,12.76,12.86,12400.0,9.8114,9.8881,9.7808,9.8574,12400.0
2008-10-27 12:40:00,12.86,12.95,12.84,12.88,22200.0,9.8574,9.9264,9.8421,9.8728,22200.0
2008-10-27 12:50:00,12.87,12.98,12.84,12.98,22300.0,9.8651,9.9494,9.8421,9.9494,22300.0
2008-10-27 13:00:00,12.96,12.98,12.91,12.92,13800.0,9.9341,9.9494,9.8958,9.9034,13800.0
2008-10-27 13:10:00,12.91,12.91,12.85,12.86,23800.0,9.8958,9.8958,9.8498,9.8574,23800.0
2008-10-27 13:20:00,12.86,12.89,12.85,12.86,26900.0,9.8574,9.8804,9.8498,9.8574,26900.0
2008-10-27 13:30:00,12.86,12.89,12.85,12.86,19100.0,9.8574,9.8804,9.8498,9.8574,19100.0
2008-10-27 13:40:00,12.86,12.92,12.85,12.9,32400.0,9.8574,9.9034,9.8498,9.8881,32400.0
2008-10-27 13:50:00,12.91,12.91,12.85,12.87,15700.0,9.8958,9.8958,9.8498,9.8651,15700.0
2008-10-27 14:00:00,12.88,12.88,12.79,12.8,34200.0,9.8728,9.8728,9.8038,9.8114,34200.0
2008-10-27 14:10:00,12.8,12.8,12.72,12.72,26300.0,9.8114,9.8114,9.7501,9.7501,26300.0
2008-10-27 14:20:00,12.73,12.76,12.68,12.71,102400.0,9.7578,9.7808,9.7195,9.7424,102400.0
2008-10-27 14:30:00,12.71,12.75,12.7,12.73,33800.0,9.7424,9.7731,9.7348,9.7578,33800.0
2008-10-27 14:40:00,12.73,12.83,12.7,12.76,58900.0,9.7578,9.8344,9.7348,9.7808,58900.0
2008-10-27 14:50:00,12.75,12.76,12.65,12.69,71900.0,9.7731,9.7808,9.6965,9.7271,71900.0
2008-10-27 15:00:00,12.68,12.79,12.68,12.79,62300.0,9.7195,9.8038,9.7195,9.8038,62300.0
2008-10-27 15:10:00,12.8,12.98,12.8,12.82,75600.0,9.8114,9.9494,9.8114,9.8268,75600.0
2008-10-27 15:20:00,12.83,12.91,12.8,12.85,67300.0,9.8344,9.8958,9.8114,9.8498,67300.0
2008-10-27 15:30:00,12.86,12.89,12.67,12.77,88500.0,9.8574,9.8804,9.7118,9.7884,88500.0
2008-10-27 15:40:00,12.75,12.77,12.65,12.75,108600.0,9.7731,9.7884,9.6965,9.7731,108600.0
2008-10-27 15:50:00,12.75,12.76,12.35,12.46,162600.0,9.7731,9.7808,9.4665,9.5508,162600.0
2008-10-28 09:30:00,13.63,14.22,13.25,14.03,345700.0,10.4476,10.8999,10.1564,10.7543,345700.0
2008-10-28 09:40:00,14.03,14.38,13.93,14.27,268200.0,10.7543,11.0225,10.6776,10.9382,268200.0
2008-10-28 09:50:00,14.26,14.27,14.0,14.02,161200.0,10.9306,10.9382,10.7313,10.7466,161200.0
2008-10-28 10:00:00,14.02,14.27,14.0,14.13,158700.0,10.7466,10.9382,10.7313,10.8309,158700.0
2008-10-28 10:10:00,14.13,14.18,14.0,14.03,154500.0,10.8309,10.8692,10.7313,10.7543,154500.0
2008-10-28 10:20:00,14.04,14.16,13.99,14.1,122100.0,10.7619,10.8539,10.7236,10.8079,122100.0
2008-10-28 10:30:00,14.11,14.11,14.0,14.0,102200.0,10.8156,10.8156,10.7313,10.7313,102200.0
2008-10-28 10:40:00,14.0,14.18,14.0,14.07,73000.0,10.7313,10.8692,10.7313,10.7849,73000.0
2008-10-28 10:50:00,14.05,14.05,13.97,14.04,389900.0,10.7696,10.7696,10.7083,10.7619,389900.0
2008-10-28 11:00:00,14.04,14.07,13.95,13.99,112100.0,10.7619,10.7849,10.6929,10.7236,112100.0
2008-10-28 11:10:00,14.0,14.04,13.96,13.99,209600.0,10.7313,10.7619,10.7006,10.7236,209600.0
2008-10-28 11:20:00,13.98,14.01,13.98,14.0,114800.0,10.7159,10.7389,10.7159,10.7313,114800.0
2008-10-28 11:30:00,14.0,14.11,13.99,14.05,96200.0,10.7313,10.8156,10.7236,10.7696,96200.0
2008-10-28 11:40:00,14.04,14.19,13.99,14.16,42700.0,10.7619,10.8769,10.7236,10.8539,42700.0
2008-10-28 11:50:00,14.16,14.17,14.03,14.04,81100.0,10.8539,10.8616,10.7543,10.7619,81100.0
2008-10-28 12:00:00,14.04,14.07,13.95,14.07,77700.0,10.7619,10.7849,10.6929,10.7849,77700.0
2008-10-28 12:10:00,14.06,14.17,14.05,14.14,31500.0,10.7772,10.8616,10.7696,10.8386,31500.0
2008-10-28 12:20:00,14.15,14.15,14.04,14.04,40100.0,10.8462,10.8462,10.7619,10.7619,40100.0
2008-10-28 12:30:00,14.04,14.25,13.99,14.22,92300.0,10.7619,10.9229,10.7236,10.8999,92300.0
2008-10-28 12:40:00,14.23,14.37,14.22,14.37,23900.0,10.9076,11.0149,10.8999,11.0149,23900.0
2008-10-28 12:50:00,14.37,14.45,14.36,14.43,22000.0,11.0149,11.0762,11.0072,11.0609,22000.0
2008-10-28 13:00:00,14.44,14.66,14.44,14.61,54400.0,11.0685,11.2372,11.0685,11.1988,54400.0
2008-10-28 13:10:00,14.62,14.71,14.52,14.53,51500.0,11.2065,11.2755,11.1298,11.1375,51500.0
2008-10-28 13:20:00,14.53,14.54,14.45,14.5,82700.0,11.1375,11.1452,11.0762,11.1145,82700.0
2008-10-28 13:30:00,14.49,14.49,14.39,14.45,37200.0,11.1069,11.1069,11.0302,11.0762,37200.0
2008-10-28 13:40:00,14.44,14.51,14.44,14.49,33600.0,11.0685,11.1222,11.0685,11.1069,33600.0
2008-10-28 13:50:00,14.49,14.5,14.34,14.4,42800.0,11.1069,11.1145,10.9919,11.0379,42800.0
2008-10-28 14:00:00,14.39,14.49,14.38,14.47,25200.0,11.0302,11.1069,11.0225,11.0915,25200.0
2008-10-28 14:10:00,14.47,14.75,14.47,14.68,46600.0,11.0915,11.3061,11.0915,11.2525,46600.0
2008-10-28 14:20:00,14.69,14.75,14.64,14.72,61700.0,11.2602,11.3061,11.2218,11.2832,61700.0
2008-10-28 14:30:00,14.74,14.89,14.74,14.78,57100.0,11.2985,11.4135,11.2985,11.3291,57100.0
2008-10-28 14:40:00,14.79,15.0,14.78,14.94,62100.0,11.3368,11.4978,11.3291,11.4518,62100.0
2008-10-28 14:50:00,14.95,15.11,14.92,14.98,86000.0,11.4595,11.5821,11.4365,11.4824,86000.0
2008-10-28 15:00:00,14.98,15.01,14.85,14.85,45300.0,11.4824,11.5054,11.3828,11.3828,45300.0
2008-10-28 15:10:00,14.86,15.11,14.85,15.08,79000.0,11.3905,11.5821,11.3828,11.5591,79000.0
2008-10-28 15:20:00,15.08,15.3,15.08,15.24,108300.0,11.5591,11.7277,11.5591,11.6817,108300.0
2008-10-28 15:30:00,15.23,15.35,15.1,15.27,113400.0,11.6741,11.7661,11.5744,11.7047,113400.0
2008-10-28 15:40:00,15.26,15.48,15.26,15.41,190100.0,11.6971,11.8657,11.6971,11.812,190100.0
2008-10-28 15:50:00,15.42,15.9,15.41,15.87,238300.0,11.8197,12.1876,11.812,12.1646,238300.0
2008-10-29 09:30:00,15.81,15.92,15.11,15.24,53600.0,12.1187,12.203,11.5821,11.6817,53600.0
2008-10-29 09:40:00,15.25,15.35,15.01,15.05,75300.0,11.6894,11.7661,11.5054,11.5361,75300.0
2008-10-29 09:50:00,15.04,15.07,14.86,14.93,50700.0,11.5284,11.5514,11.3905,11.4441,50700.0
2008-10-29 10:00:00,14.93,15.06,14.88,14.99,180800.0,11.4441,11.5438,11.4058,11.4901,180800.0
2008-10-29 10:10:00,14.99,15.0,14.78,14.85,162900.0,11.4901,11.4978,11.3291,11.3828,162900.0
2008-10-29 10:20:00,14.84,14.86,14.67,14.71,81800.0,11.3751,11.3905,11.2448,11.2755,81800.0
2008-10-29 10:30:00,14.73,14.83,14.65,14.65,83700.0,11.2908,11.3675,11.2295,11.2295,83700.0
2008-10-29 10:40:00,14.67,14.78,14.63,14.74,55800.0,11.2448,11.3291,11.2142,11.2985,55800.0
2008-10-29 10:50:00,14.72,14.76,14.59,14.71,75400.0,11.2832,11.3138,11.1835,11.2755,75400.0
2008-10-29 11:00:00,14.71,14.75,14.68,14.69,125500.0,11.2755,11.3061,11.2525,11.2602,125500.0
2008-10-29 11:10:00,14.69,14.75,14.66,14.75,53200.0,11.2602,11.3061,11.2372,11.3061,53200.0
2008-10-29 11:20:00,14.75,14.78,14.68,14.76,315200.0,11.3061,11.3291,11.2525,11.3138,315200.0
2008-10-29 11:30:00,14.76,14.76,14.64,14.67,34400.0,11.3138,11.3138,11.2218,11.2448,34400.0
2008-10-29 11:40:00,14.67,14.72,14.63,14.71,37300.0,11.2448,11.2832,11.2142,11.2755,37300.0
2008-10-29 11:50:00,14.72,14.72,14.66,14.7,40800.0,11.2832,11.2832,11.2372,11.2678,40800.0
2008-10-29 12:00:00,14.7,14.72,14.68,14.69,38600.0,11.2678,11.2832,11.2525,11.2602,38600.0
2008-10-29 12:10:00,14.69,14.7,14.69,14.7,16900.0,11.2602,11.2678,11.2602,11.2678,16900.0
2008-10-29 12:20:00,14.69,14.76,14.69,14.73,52900.0,11.2602,11.3138,11.2602,11.2908,52900.0
2008-10-29 12:30:00,14.73,14.78,14.73,14.73,89500.0,11.2908,11.3291,11.2908,11.2908,89500.0
2008-10-29 12:40:00,14.73,14.73,14.64,14.72,41400.0,11.2908,11.2908,11.2218,11.2832,41400.0
2008-10-29 12:50:00,14.71,14.74,14.65,14.66,87600.0,11.2755,11.2985,11.2295,11.2372,87600.0
2008-10-29 13:00:00,14.68,14.7,14.55,14.59,35600.0,11.2525,11.2678,11.1528,11.1835,35600.0
2008-10-29 13:10:00,14.6,14.64,14.59,14.62,27100.0,11.1912,11.2218,11.1835,11.2065,27100.0
2008-10-29 13:20:00,14.61,14.7,14.6,14.68,65700.0,11.1988,11.2678,11.1912,11.2525,65700.0
2008-10-29 13:30:00,14.69,14.7,14.67,14.68,53700.0,11.2602,11.2678,11.2448,11.2525,53700.0
2008-10-29 13:40:00,14.68,14.69,14.66,14.66,35700.0,11.2525,11.2602,11.2372,11.2372,35700.0
2008-10-29 13:50:00,14.66,14.7,14.62,14.63,37200.0,11.2372,11.2678,11.2065,11.2142,37200.0
2008-10-29 14:00:00,14.64,14.7,14.61,14.65,56900.0,11.2218,11.2678,11.1988,11.2295,56900.0
2008-10-29 14:10:00,14.65,14.75,14.4,14.63,98300.0,11.2295,11.3061,11.0379,11.2142,98300.0
2008-10-29 14:20:00,14.59,14.75,14.47,14.57,105300.0,11.1835,11.3061,11.0915,11.1682,105300.0
2008-10-29 14:30:00,14.57,14.58,14.35,14.58,69900.0,11.1682,11.1758,10.9995,11.1758,69900.0
2008-10-29 14:40:00,14.59,14.78,14.58,14.74,59700.0,11.1835,11.3291,11.1758,11.2985,59700.0
2008-10-29 14:50:00,14.74,14.75,14.57,14.71,77300.0,11.2985,11.3061,11.1682,11.2755,77300.0
2008-10-29 15:00:00,14.7,14.73,14.53,14.63,69600.0,11.2678,11.2908,11.1375,11.2142,69600.0
2008-10-29 15:10:00,14.63,14.96,14.61,14.94,95400.0,11.2142,11.4671,11.1988,11.4518,95400.0
2008-10-29 15:20:00,14.95,15.08,14.94,14.94,104300.0,11.4595,11.5591,11.4518,11.4518,104300.0
2008-10-29 15:30:00,14.95,15.02,14.68,14.72,113800.0,11.4595,11.5131,11.2525,11.2832,113800.0
2008-10-29 15:40:00,14.71,14.77,14.64,14.72,216600.0,11.2755,11.3215,11.2218,11.2832,216600.0
2008-10-29 15:50:00,14.72,14.77,14.25,14.29,419200.0,11.2832,11.3215,10.9229,10.9535,419200.0
2008-10-30 09:30:00,14.86,14.97,14.84,14.96,19200.0,11.3905,11.4748,11.3751,11.4671,19200.0
2008-10-30 09:40:00,14.97,15.19,14.95,15.15,48000.0,11.4748,11.6434,11.4595,11.6128,48000.0
2008-10-30 09:50:00,15.13,15.21,15.05,15.21,35900.0,11.5974,11.6587,11.5361,11.6587,35900.0
2008-10-30 10:00:00,15.23,15.37,15.19,15.37,51400.0,11.6741,11.7814,11.6434,11.7814,51400.0
2008-10-30 10:10:00,15.37,15.44,15.19,15.19,63100.0,11.7814,11.835,11.6434,11.6434,63100.0
2008-10-30 10:20:00,15.19,15.19,15.0,15.0,91600.0,11.6434,11.6434,11.4978,11.4978,91600.0
2008-10-30 10:30:00,15.0,15.01,14.88,14.9,50700.0,11.4978,11.5054,11.4058,11.4211,50700.0
2008-10-30 10:40:00,14.88,14.88,14.7,14.74,80500.0,11.4058,11.4058,11.2678,11.2985,80500.0
2008-10-30 10:50:00,14.74,14.91,14.74,14.88,139500.0,11.2985,11.4288,11.2985,11.4058,139500.0
2008-10-30 11:00:00,14.88,15.0,14.8,14.92,137800.0,11.4058,11.4978,11.3445,11.4365,137800.0
2008-10-30 11:10:00,14.91,14.91,14.62,14.65,174600.0,11.4288,11.4288,11.2065,11.2295,174600.0
2008-10-30 11:20:00,14.64,14.67,14.53,14.53,102600.0,11.2218,11.2448,11.1375,11.1375,102600.0
2008-10-30 11:30:00,14.55,14.56,14.28,14.47,120500.0,11.1528,11.1605,10.9459,11.0915,120500.0
2008-10-30 11:40:00,14.47,14.54,14.36,14.41,34300.0,11.0915,11.1452,11.0072,11.0455,34300.0
2008-10-30 11:50:00,14.41,14.5,14.35,14.5,25700.0,11.0455,11.1145,10.9995,11.1145,25700.0
2008-10-30 12:00:00,14.5,14.65,14.49,14.6,59800.0,11.1145,11.2295,11.1069,11.1912,59800.0
2008-10-30 12:10:00,14.6,14.64,14.53,14.56,21100.0,11.1912,11.2218,11.1375,11.1605,21100.0
2008-10-30 12:20:00,14.56,14.62,14.55,14.62,18600.0,11.1605,11.2065,11.1528,11.2065,18600.0
2008-10-30 12:30:00,14.61,14.68,14.6,14.65,32100.0,11.1988,11.2525,11.1912,11.2295,32100.0
2008-10-30 12:40:00,14.66,14.74,14.64,14.73,29700.0,11.2372,11.2985,11.2218,11.2908,29700.0
2008-10-30 12:50:00,14.72,14.74,14.68,14.69,31800.0,11.2832,11.2985,11.2525,11.2602,31800.0
2008-10-30 13:00:00,14.68,14.8,14.65,14.8,16600.0,11.2525,11.3445,11.2295,11.3445,16600.0
2008-10-30 13:10:00,14.8,14.86,14.75,14.79,113700.0,11.3445,11.3905,11.3061,11.3368,113700.0
2008-10-30 13:20:00,14.78,14.79,14.7,14.7,155800.0,11.3291,11.3368,11.2678,11.2678,155800.0
2008-10-30 13:30:00,14.7,14.81,14.67,14.81,32500.0,11.2678,11.3521,11.2448,11.3521,32500.0
2008-10-30 13:40:00,14.81,14.81,14.63,14.71,22200.0,11.3521,11.3521,11.2142,11.2755,22200.0
2008-10-30 13:50:00,14.71,14.84,14.71,14.8,15400.0,11.2755,11.3751,11.2755,11.3445,15400.0
2008-10-30 14:00:00,14.82,14.84,14.75,14.81,59400.0,11.3598,11.3751,11.3061,11.3521,59400.0
2008-10-30 14:10:00,14.81,14.84,14.66,14.67,124800.0,11.3521,11.3751,11.2372,11.2448,124800.0
2008-10-30 14:20:00,14.69,14.85,14.67,14.78,30200.0,11.2602,11.3828,11.2448,11.3291,30200.0
2008-10-30 14:30:00,14.78,14.83,14.72,14.72,34800.0,11.3291,11.3675,11.2832,11.2832,34800.0
2008-10-30 14:40:00,14.73,14.85,14.73,14.84,22400.0,11.2908,11.3828,11.2908,11.3751,22400.0
2008-10-30 14:50:00,14.86,14.89,14.79,14.8,31400.0,11.3905,11.4135,11.3368,11.3445,31400.0
2008-10-30 15:00:00,14.8,14.84,14.78,14.79,106800.0,11.3445,11.3751,11.3291,11.3368,106800.0
2008-10-30 15:10:00,14.8,14.81,14.52,14.55,67600.0,11.3445,11.3521,11.1298,11.1528,67600.0
2008-10-30 15:20:00,14.55,14.69,14.51,14.66,67100.0,11.1528,11.2602,11.1222,11.2372,67100.0
2008-10-30 15:30:00,14.66,14.67,14.49,14.61,56800.0,11.2372,11.2448,11.1069,11.1988,56800.0
2008-10-30 15:40:00,14.59,14.67,14.48,14.64,86300.0,11.1835,11.2448,11.0992,11.2218,86300.0
2008-10-30 15:50:00,14.62,14.89,14.56,14.77,139100.0,11.2065,11.4135,11.1605,11.3215,139100.0
2008-10-31 09:30:00,14.68,14.82,14.55,14.63,37700.0,11.2525,11.3598,11.1528,11.2142,37700.0
2008-10-31 09:40:00,14.65,14.69,14.46,14.54,52100.0,11.2295,11.2602,11.0839,11.1452,52100.0
2008-10-31 09:50:00,14.54,14.79,14.53,14.79,26100.0,11.1452,11.3368,11.1375,11.3368,26100.0
2008-10-31 10:00:00,14.8,14.85,14.75,14.81,36800.0,11.3445,11.3828,11.3061,11.3521,36800.0
2008-10-31 10:10:00,14.8,14.92,14.78,14.89,18800.0,11.3445,11.4365,11.3291,11.4135,18800.0
2008-10-31 10:20:00,14.9,14.95,14.86,14.94,12500.0,11.4211,11.4595,11.3905,11.4518,12500.0
2008-10-31 10:30:00,14.93,15.01,14.92,14.93,8800.0,11.4441,11.5054,11.4365,11.4441,8800.0
2008-10-31 10:40:00,14.93,14.95,14.87,14.88,37100.0,11.4441,11.4595,11.3981,11.4058,37100.0
2008-10-31 10:50:00,14.87,14.91,14.84,14.9,21300.0,11.3981,11.4288,11.3751,11.4211,21300.0
2008-10-31 11:00:00,14.89,14.92,14.84,14.9,47100.0,11.4135,11.4365,11.3751,11.4211,47100.0
2008-10-31 11:10:00,14.88,15.05,14.87,15.05,12900.0,11.4058,11.5361,11.3981,11.5361,12900.0
2008-10-31 11:20:00,15.05,15.05,14.95,14.95,24300.0,11.5361,11.5361,11.4595,11.4595,24300.0
2008-10-31 11:30:00,14.96,14.99,14.9,14.97,35500.0,11.4671,11.4901,11.4211,11.4748,35500.0
2008-10-31 11:40:00,14.99,15.0,14.88,14.91,40800.0,11.4901,11.4978,11.4058,11.4288,40800.0
2008-10-31 11:50:00,14.9,14.98,14.87,14.93,91800.0,11.4211,11.4824,11.3981,11.4441,91800.0
2008-10-31 12:00:00,14.94,14.96,14.85,14.88,90600.0,11.4518,11.4671,11.3828,11.4058,90600.0
2008-10-31 12:10:00,14.89,14.91,14.85,14.89,31600.0,11.4135,11.4288,11.3828,11.4135,31600.0
2008-10-31 12:20:00,14.89,14.9,14.83,14.85,24400.0,11.4135,11.4211,11.3675,11.3828,24400.0
2008-10-31 12:30:00,14.85,14.89,14.85,14.87,9700.0,11.3828,11.4135,11.3828,11.3981,9700.0
2008-10-31 12:40:00,14.88,14.92,14.88,14.91,17300.0,11.4058,11.4365,11.4058,11.4288,17300.0
2008-10-31 12:50:00,14.9,14.93,14.89,14.91,60000.0,11.4211,11.4441,11.4135,11.4288,60000.0
2008-10-31 13:00:00,14.92,14.92,14.87,14.89,24600.0,11.4365,11.4365,11.3981,11.4135,24600.0
2008-10-31 13:10:00,14.89,14.99,14.89,14.98,29900.0,11.4135,11.4901,11.4135,11.4824,29900.0
2008-10-31 13:20:00,14.98,15.18,14.97,15.18,25800.0,11.4824,11.6357,11.4748,11.6357,25800.0
2008-10-31 13:30:00,15.18,15.25,15.17,15.19,16100.0,11.6357,11.6894,11.6281,11.6434,16100.0
2008-10-31 13:40:00,15.2,15.24,15.15,15.22,25100.0,11.6511,11.6817,11.6128,11.6664,25100.0
2008-10-31 13:50:00,15.22,15.26,15.19,15.24,28300.0,11.6664,11.6971,11.6434,11.6817,28300.0
2008-10-31 14:00:00,15.26,15.27,15.14,15.15,32100.0,11.6971,11.7047,11.6051,11.6128,32100.0
2008-10-31 14:10:00,15.15,15.16,14.99,14.99,29100.0,11.6128,11.6204,11.4901,11.4901,29100.0
2008-10-31 14:20:00,15.0,15.01,14.94,15.01,24700.0,11.4978,11.5054,11.4518,11.5054,24700.0
2008-10-31 14:30:00,15.01,15.12,14.95,15.07,22100.0,11.5054,11.5898,11.4595,11.5514,22100.0
2008-10-31 14:40:00,15.07,15.14,15.04,15.1,29000.0,11.5514,11.6051,11.5284,11.5744,29000.0
2008-10-31 14:50:00,15.1,15.1,14.9,15.01,255800.0,11.5744,11.5744,11.4211,11.5054,255800.0
2008-10-31 15:00:00,15.01,15.03,14.94,14.98,52600.0,11.5054,11.5208,11.4518,11.4824,52600.0
2008-10-31 15:10:00,14.98,14.99,14.89,14.91,59500.0,11.4824,11.4901,11.4135,11.4288,59500.0
2008-10-31 15:20:00,14.9,15.0,14.87,14.93,93800.0,11.4211,11.4978,11.3981,11.4441,93800.0
2008-10-31 15:30:00,14.93,15.12,14.91,15.12,102800.0,11.4441,11.5898,11.4288,11.5898,102800.0
2008-10-31 15:40:00,15.13,15.14,14.85,14.97,80900.0,11.5974,11.6051,11.3828,11.4748,80900.0
2008-10-31 15:50:00,14.96,15.12,14.9,15.08,178700.0,11.4671,11.5898,11.4211,11.5591,178700.0
2008-11-03 09:30:00,15.14,15.3,14.77,15.17,56100.0,11.6051,11.7277,11.3215,11.6281,56100.0
2008-11-03 09:40:00,15.19,15.31,15.13,15.29,35500.0,11.6434,11.7354,11.5974,11.7201,35500.0
2008-11-03 09:50:00,15.27,15.31,15.2,15.22,15700.0,11.7047,11.7354,11.6511,11.6664,15700.0
2008-11-03 10:00:00,15.22,15.27,15.11,15.25,40400.0,11.6664,11.7047,11.5821,11.6894,40400.0
2008-11-03 10:10:00,15.23,15.35,15.17,15.3,27600.0,11.6741,11.7661,11.6281,11.7277,27600.0
2008-11-03 10:20:00,15.31,15.32,15.23,15.26,32400.0,11.7354,11.7431,11.6741,11.6971,32400.0
2008-11-03 10:30:00,15.26,15.29,15.21,15.29,29700.0,11.6971,11.7201,11.6587,11.7201,29700.0
2008-11-03 10:40:00,15.3,15.32,15.21,15.29,27100.0,11.7277,11.7431,11.6587,11.7201,27100.0
2008-11-03 10:50:00,15.29,15.32,15.28,15.31,22900.0,11.7201,11.7431,11.7124,11.7354,22900.0
2008-11-03 11:00:00,15.31,15.31,15.23,15.25,35200.0,11.7354,11.7354,11.6741,11.6894,35200.0
2008-11-03 11:10:00,15.25,15.31,15.18,15.3,28700.0,11.6894,11.7354,11.6357,11.7277,28700.0
2008-11-03 11:20:00,15.3,15.39,15.3,15.38,19900.0,11.7277,11.7967,11.7277,11.7891,19900.0
2008-11-03 11:30:00,15.39,15.42,15.38,15.41,18100.0,11.7967,11.8197,11.7891,11.812,18100.0
2008-11-03 11:40:00,15.41,15.46,15.41,15.46,10100.0,11.812,11.8504,11.812,11.8504,10100.0
2008-11-03 11:50:00,15.46,15.51,15.43,15.5,7000.0,11.8504,11.8887,11.8274,11.881,7000.0
2008-11-03 12:00:00,15.5,15.5,15.45,15.45,12700.0,11.881,11.881,11.8427,11.8427,12700.0
2008-11-03 12:10:00,15.45,15.51,15.45,15.5,13100.0,11.8427,11.8887,11.8427,11.881,13100.0
2008-11-03 12:20:00,15.49,15.54,15.44,15.52,20200.0,11.8734,11.9117,11.835,11.8964,20200.0
2008-11-03 12:30:00,15.53,15.53,15.5,15.5,12700.0,11.904,11.904,11.881,11.881,12700.0
2008-11-03 12:40:00,15.5,15.51,15.48,15.49,13500.0,11.881,11.8887,11.8657,11.8734,13500.0
2008-11-03 12:50:00,15.49,15.52,15.48,15.51,13400.0,11.8734,11.8964,11.8657,11.8887,13400.0
2008-11-03 13:00:00,15.52,15.55,15.51,15.55,23500.0,11.8964,11.9194,11.8887,11.9194,23500.0
2008-11-03 13:10:00,15.55,15.59,15.55,15.56,16500.0,11.9194,11.95,11.9194,11.927,16500.0
2008-11-03 13:20:00,15.56,15.56,15.51,15.53,14400.0,11.927,11.927,11.8887,11.904,14400.0
2008-11-03 13:30:00,15.52,15.53,15.47,15.48,17600.0,11.8964,11.904,11.858,11.8657,17600.0
2008-11-03 13:40:00,15.48,15.5,15.47,15.5,21000.0,11.8657,11.881,11.858,11.881,21000.0
2008-11-03 13:50:00,15.5,15.6,15.44,15.53,92400.0,11.881,11.9577,11.835,11.904,92400.0
2008-11-03 14:00:00,15.52,15.58,15.45,15.53,53400.0,11.8964,11.9424,11.8427,11.904,53400.0
2008-11-03 14:10:00,15.54,15.58,15.49,15.49,35200.0,11.9117,11.9424,11.8734,11.8734,35200.0
2008-11-03 14:20:00,15.49,15.54,15.48,15.51,26500.0,11.8734,11.9117,11.8657,11.8887,26500.0
2008-11-03 14:30:00,15.5,15.51,15.45,15.48,28200.0,11.881,11.8887,11.8427,11.8657,28200.0
2008-11-03 14:40:00,15.49,15.53,15.46,15.52,14100.0,11.8734,11.904,11.8504,11.8964,14100.0
2008-11-03 14:50:00,15.51,15.51,15.46,15.46,17900.0,11.8887,11.8887,11.8504,11.8504,17900.0
2008-11-03 15:00:00,15.46,15.46,15.38,15.44,34800.0,11.8504,11.8504,11.7891,11.835,34800.0
2008-11-03 15:10:00,15.45,15.49,15.41,15.47,28600.0,11.8427,11.8734,11.812,11.858,28600.0
2008-11-03 15:20:00,15.47,15.49,15.38,15.47,31100.0,11.858,11.8734,11.7891,11.858,31100.0
2008-11-03 15:30:00,15.49,15.53,15.46,15.53,40300.0,11.8734,11.904,11.8504,11.904,40300.0
2008-11-03 15:40:00,15.52,15.53,15.46,15.5,82600.0,11.8964,11.904,11.8504,11.881,82600.0
2008-11-03 15:50:00,15.5,15.55,15.4,15.47,80700.0,11.881,11.9194,11.8044,11.858,80700.0
2008-11-04 09:30:00,15.9,16.5,15.9,16.39,90800.0,12.1876,12.6476,12.1876,12.5632,90800.0
2008-11-04 09:40:00,16.37,16.53,16.33,16.52,39100.0,12.5479,12.6705,12.5172,12.6629,39100.0
2008-11-04 09:50:00,16.52,16.52,16.32,16.33,35800.0,12.6629,12.6629,12.5096,12.5172,35800.0
2008-11-04 10:00:00,16.33,16.33,16.11,16.12,55400.0,12.5172,12.5172,12.3486,12.3563,55400.0
2008-11-04 10:10:00,16.14,16.31,16.13,16.31,28500.0,12.3716,12.5019,12.3639,12.5019,28500.0
2008-11-04 10:20:00,16.32,16.39,16.31,16.38,28100.0,12.5096,12.5632,12.5019,12.5556,28100.0
2008-11-04 10:30:00,16.38,16.67,16.38,16.63,45900.0,12.5556,12.7779,12.5556,12.7472,45900.0
2008-11-04 10:40:00,16.64,16.66,16.59,16.66,33900.0,12.7549,12.7702,12.7165,12.7702,33900.0
2008-11-04 10:50:00,16.67,16.67,16.48,16.48,37000.0,12.7779,12.7779,12.6322,12.6322,37000.0
2008-11-04 11:00:00,16.49,16.66,16.47,16.65,38000.0,12.6399,12.7702,12.6246,12.7625,38000.0
2008-11-04 11:10:00,16.65,16.82,16.65,16.81,45500.0,12.7625,12.8928,12.7625,12.8852,45500.0
2008-11-04 11:20:00,16.8,16.81,16.67,16.72,34400.0,12.8775,12.8852,12.7779,12.8162,34400.0
2008-11-04 11:30:00,16.72,16.73,16.63,16.68,28800.0,12.8162,12.8239,12.7472,12.7855,28800.0
2008-11-04 11:40:00,16.68,16.74,16.68,16.74,23600.0,12.7855,12.8315,12.7855,12.8315,23600.0
2008-11-04 11:50:00,16.74,16.75,16.63,16.63,51400.0,12.8315,12.8392,12.7472,12.7472,51400.0
2008-11-04 12:00:00,16.63,16.64,16.49,16.5,31700.0,12.7472,12.7549,12.6399,12.6476,31700.0
2008-11-04 12:10:00,16.5,16.54,16.48,16.49,14700.0,12.6476,12.6782,12.6322,12.6399,14700.0
2008-11-04 12:20:00,16.48,16.5,16.48,16.49,24000.0,12.6322,12.6476,12.6322,12.6399,24000.0
2008-11-04 12:30:00,16.49,16.49,16.4,16.41,20900.0,12.6399,12.6399,12.5709,12.5786,20900.0
2008-11-04 12:40:00,16.41,16.41,16.32,16.38,31100.0,12.5786,12.5786,12.5096,12.5556,31100.0
2008-11-04 12:50:00,16.37,16.4,16.33,16.36,17700.0,12.5479,12.5709,12.5172,12.5402,17700.0
2008-11-04 13:00:00,16.36,16.4,16.33,16.33,21300.0,12.5402,12.5709,12.5172,12.5172,21300.0
2008-11-04 13:10:00,16.34,16.38,16.3,16.37,24800.0,12.5249,12.5556,12.4943,12.5479,24800.0
2008-11-04 13:20:00,16.36,16.39,16.35,16.38,15200.0,12.5402,12.5632,12.5326,12.5556,15200.0
2008-11-04 13:30:00,16.38,16.46,16.35,16.45,58000.0,12.5556,12.6169,12.5326,12.6092,58000.0
2008-11-04 13:40:00,16.45,16.57,16.45,16.57,12500.0,12.6092,12.7012,12.6092,12.7012,12500.0
2008-11-04 13:50:00,16.56,16.56,16.54,16.54,14600.0,12.6935,12.6935,12.6782,12.6782,14600.0
2008-11-04 14:00:00,16.52,16.53,16.38,16.39,20100.0,12.6629,12.6705,12.5556,12.5632,20100.0
2008-11-04 14:10:00,16.39,16.46,16.38,16.45,31100.0,12.5632,12.6169,12.5556,12.6092,31100.0
2008-11-04 14:20:00,16.45,16.47,16.41,16.47,31500.0,12.6092,12.6246,12.5786,12.6246,31500.0
2008-11-04 14:30:00,16.46,16.49,16.45,16.48,16900.0,12.6169,12.6399,12.6092,12.6322,16900.0
2008-11-04 14:40:00,16.49,16.55,16.47,16.49,18700.0,12.6399,12.6859,12.6246,12.6399,18700.0
2008-11-04 14:50:00,16.48,16.48,16.39,16.45,31800.0,12.6322,12.6322,12.5632,12.6092,31800.0
2008-11-04 15:00:00,16.45,16.48,16.35,16.46,34100.0,12.6092,12.6322,12.5326,12.6169,34100.0
2008-11-04 15:10:00,16.45,16.51,16.41,16.45,39400.0,12.6092,12.6552,12.5786,12.6092,39400.0
2008-11-04 15:20:00,16.46,16.46,16.45,16.45,32000.0,12.6169,12.6169,12.6092,12.6092,32000.0
2008-11-04 15:30:00,16.45,16.52,16.45,16.51,79400.0,12.6092,12.6629,12.6092,12.6552,79400.0
2008-11-04 15:40:00,16.51,16.8,16.51,16.72,139600.0,12.6552,12.8775,12.6552,12.8162,139600.0
2008-11-04 15:50:00,16.72,16.83,16.61,16.75,187100.0,12.8162,12.9005,12.7319,12.8392,187100.0
2008-11-05 09:30:00,16.5,16.54,16.34,16.54,26900.0,12.6476,12.6782,12.5249,12.6782,26900.0
2008-11-05 09:40:00,16.55,16.55,16.28,16.51,54000.0,12.6859,12.6859,12.4789,12.6552,54000.0
2008-11-05 09:50:00,16.51,17.03,16.51,16.94,150700.0,12.6552,13.0538,12.6552,12.9848,150700.0
2008-11-05 10:00:00,16.94,17.22,16.86,16.92,139500.0,12.9848,13.1994,12.9235,12.9695,139500.0
2008-11-05 10:10:00,16.91,16.98,16.84,16.93,22200.0,12.9618,13.0155,12.9082,12.9772,22200.0
2008-11-05 10:20:00,16.92,17.0,16.9,16.99,23500.0,12.9695,13.0308,12.9542,13.0231,23500.0
2008-11-05 10:30:00,17.0,17.0,16.85,16.88,20200.0,13.0308,13.0308,12.9158,12.9388,20200.0
2008-11-05 10:40:00,16.88,16.93,16.85,16.86,19100.0,12.9388,12.9772,12.9158,12.9235,19100.0
2008-11-05 10:50:00,16.86,16.89,16.82,16.83,31300.0,12.9235,12.9465,12.8928,12.9005,31300.0
2008-11-05 11:00:00,16.82,16.84,16.8,16.83,21900.0,12.8928,12.9082,12.8775,12.9005,21900.0
2008-11-05 11:10:00,16.83,16.87,16.76,16.83,35100.0,12.9005,12.9312,12.8468,12.9005,35100.0
2008-11-05 11:20:00,16.82,16.83,16.73,16.74,12000.0,12.8928,12.9005,12.8239,12.8315,12000.0
2008-11-05 11:30:00,16.73,16.76,16.73,16.74,8200.0,12.8239,12.8468,12.8239,12.8315,8200.0
2008-11-05 11:40:00,16.74,16.76,16.67,16.72,18400.0,12.8315,12.8468,12.7779,12.8162,18400.0
2008-11-05 11:50:00,16.71,16.76,16.69,16.74,12600.0,12.8085,12.8468,12.7932,12.8315,12600.0
2008-11-05 12:00:00,16.75,16.78,16.73,16.76,14600.0,12.8392,12.8622,12.8239,12.8468,14600.0
2008-11-05 12:10:00,16.75,16.76,16.56,16.58,29800.0,12.8392,12.8468,12.6935,12.7089,29800.0
2008-11-05 12:20:00,16.58,16.59,16.45,16.46,16800.0,12.7089,12.7165,12.6092,12.6169,16800.0
2008-11-05 12:30:00,16.46,16.46,16.37,16.37,15300.0,12.6169,12.6169,12.5479,12.5479,15300.0
2008-11-05 12:40:00,16.39,16.39,16.31,16.34,17300.0,12.5632,12.5632,12.5019,12.5249,17300.0
2008-11-05 12:50:00,16.35,16.41,16.35,16.38,31100.0,12.5326,12.5786,12.5326,12.5556,31100.0
2008-11-05 13:00:00,16.39,16.4,16.33,16.4,17900.0,12.5632,12.5709,12.5172,12.5709,17900.0
2008-11-05 13:10:00,16.4,16.42,16.39,16.41,15000.0,12.5709,12.5862,12.5632,12.5786,15000.0
2008-11-05 13:20:00,16.41,16.41,16.33,16.37,19600.0,12.5786,12.5786,12.5172,12.5479,19600.0
2008-11-05 13:30:00,16.36,16.36,16.28,16.3,26000.0,12.5402,12.5402,12.4789,12.4943,26000.0
2008-11-05 13:40:00,16.29,16.35,16.27,16.31,22800.0,12.4866,12.5326,12.4713,12.5019,22800.0
2008-11-05 13:50:00,16.3,16.35,16.27,16.3,12900.0,12.4943,12.5326,12.4713,12.4943,12900.0
2008-11-05 14:00:00,16.3,16.36,16.2,16.2,17700.0,12.4943,12.5402,12.4176,12.4176,17700.0
2008-11-05 14:10:00,16.19,16.28,16.18,16.28,13200.0,12.4099,12.4789,12.4023,12.4789,13200.0
2008-11-05 14:20:00,16.27,16.28,16.25,16.28,19400.0,12.4713,12.4789,12.4559,12.4789,19400.0
2008-11-05 14:30:00,16.28,16.42,16.28,16.36,27300.0,12.4789,12.5862,12.4789,12.5402,27300.0
2008-11-05 14:40:00,16.37,16.43,16.35,16.42,32200.0,12.5479,12.5939,12.5326,12.5862,32200.0
2008-11-05 14:50:00,16.42,16.51,16.39,16.47,16200.0,12.5862,12.6552,12.5632,12.6246,16200.0
2008-11-05 15:00:00,16.45,16.51,16.39,16.39,28500.0,12.6092,12.6552,12.5632,12.5632,28500.0
2008-11-05 15:10:00,16.4,16.4,16.3,16.32,27700.0,12.5709,12.5709,12.4943,12.5096,27700.0
2008-11-05 15:20:00,16.32,16.38,16.26,16.37,63200.0,12.5096,12.5556,12.4636,12.5479,63200.0
2008-11-05 15:30:00,16.37,16.4,16.2,16.21,115300.0,12.5479,12.5709,12.4176,12.4253,115300.0
2008-11-05 15:40:00,16.22,16.48,16.2,16.37,162400.0,12.4329,12.6322,12.4176,12.5479,162400.0
2008-11-05 15:50:00,16.37,16.4,16.11,16.21,105600.0,12.5479,12.5709,12.3486,12.4253,105600.0
2008-11-06 09:30:00,16.0,16.25,16.0,16.21,32100.0,12.2643,12.4559,12.2643,12.4253,32100.0
2008-11-06 09:40:00,16.19,16.2,16.04,16.09,29800.0,12.4099,12.4176,12.295,12.3333,29800.0
2008-11-06 09:50:00,16.08,16.22,16.0,16.13,32400.0,12.3256,12.4329,12.2643,12.3639,32400.0
2008-11-06 10:00:00,16.11,16.24,16.09,16.17,64600.0,12.3486,12.4483,12.3333,12.3946,64600.0
2008-11-06 10:10:00,16.18,16.25,16.14,16.17,44400.0,12.4023,12.4559,12.3716,12.3946,44400.0
2008-11-06 10:20:00,16.17,16.22,15.91,15.94,61800.0,12.3946,12.4329,12.1953,12.2183,61800.0
2008-11-06 10:30:00,15.94,16.02,15.89,16.02,58500.0,12.2183,12.2796,12.18,12.2796,58500.0
2008-11-06 10:40:00,16.04,16.09,16.01,16.04,71000.0,12.295,12.3333,12.272,12.295,71000.0
2008-11-06 10:50:00,16.04,16.18,16.02,16.16,76500.0,12.295,12.4023,12.2796,12.3869,76500.0
2008-11-06 11:00:00,16.16,16.16,16.0,16.02,44500.0,12.3869,12.3869,12.2643,12.2796,44500.0
2008-11-06 11:10:00,16.0,16.05,15.98,16.02,61500.0,12.2643,12.3026,12.249,12.2796,61500.0
2008-11-06 11:20:00,16.01,16.14,15.99,16.1,43400.0,12.272,12.3716,12.2566,12.3409,43400.0
2008-11-06 11:30:00,16.09,16.18,16.06,16.14,58400.0,12.3333,12.4023,12.3103,12.3716,58400.0
2008-11-06 11:40:00,16.14,16.19,16.07,16.11,53100.0,12.3716,12.4099,12.318,12.3486,53100.0
2008-11-06 11:50:00,16.11,16.15,16.05,16.12,46600.0,12.3486,12.3793,12.3026,12.3563,46600.0
2008-11-06 12:00:00,16.13,16.16,16.06,16.1,40600.0,12.3639,12.3869,12.3103,12.3409,40600.0
2008-11-06 12:10:00,16.1,16.16,16.08,16.1,38000.0,12.3409,12.3869,12.3256,12.3409,38000.0
2008-11-06 12:20:00,16.09,16.11,15.93,15.94,63300.0,12.3333,12.3486,12.2106,12.2183,63300.0
2008-11-06 12:30:00,15.93,15.94,15.84,15.85,34100.0,12.2106,12.2183,12.1417,12.1493,34100.0
2008-11-06 12:40:00,15.84,15.85,15.76,15.85,28400.0,12.1417,12.1493,12.0803,12.1493,28400.0
2008-11-06 12:50:00,15.86,15.93,15.85,15.89,27600.0,12.157,12.2106,12.1493,12.18,27600.0
2008-11-06 13:00:00,15.89,15.9,15.72,15.79,58300.0,12.18,12.1876,12.0497,12.1033,58300.0
2008-11-06 13:10:00,15.78,15.8,15.7,15.73,30100.0,12.0957,12.111,12.0343,12.0573,30100.0
2008-11-06 13:20:00,15.73,15.77,15.69,15.72,30000.0,12.0573,12.088,12.0267,12.0497,30000.0
2008-11-06 13:30:00,15.72,15.74,15.64,15.68,27900.0,12.0497,12.065,11.9883,12.019,27900.0
2008-11-06 13:40:00,15.65,15.66,15.56,15.59,17900.0,11.996,12.0037,11.927,11.95,17900.0
2008-11-06 13:50:00,15.58,15.71,15.56,15.71,24800.0,11.9424,12.042,11.927,12.042,24800.0
2008-11-06 14:00:00,15.71,15.82,15.68,15.8,23100.0,12.042,12.1263,12.019,12.111,23100.0
2008-11-06 14:10:00,15.8,15.84,15.75,15.79,32500.0,12.111,12.1417,12.0727,12.1033,32500.0
2008-11-06 14:20:00,15.81,15.86,15.77,15.8,44300.0,12.1187,12.157,12.088,12.111,44300.0
2008-11-06 14:30:00,15.8,16.05,15.8,16.01,50200.0,12.111,12.3026,12.111,12.272,50200.0
2008-11-06 14:40:00,16.0,16.07,15.94,15.98,23700.0,12.2643,12.318,12.2183,12.249,23700.0
2008-11-06 14:50:00,15.98,16.03,15.9,15.92,35500.0,12.249,12.2873,12.1876,12.203,35500.0
2008-11-06 15:00:00,15.92,15.95,15.7,15.72,46500.0,12.203,12.226,12.0343,12.0497,46500.0
2008-11-06 15:10:00,15.72,15.76,15.68,15.76,27300.0,12.0497,12.0803,12.019,12.0803,27300.0
2008-11-06 15:20:00,15.76,15.76,15.63,15.65,31800.0,12.0803,12.0803,11.9807,11.996,31800.0
2008-11-06 15:30:00,15.65,15.66,15.52,15.52,47900.0,11.996,12.0037,11.8964,11.8964,47900.0
2008-11-06 15:40:00,15.51,15.67,15.48,15.54,107500.0,11.8887,12.0113,11.8657,11.9117,107500.0
2008-11-06 15:50:00,15.54,15.61,15.38,15.55,157500.0,11.9117,11.9654,11.7891,11.9194,157500.0
2008-11-07 09:30:00,15.75,15.97,15.71,15.95,25700.0,12.0727,12.2413,12.042,12.226,25700.0
2008-11-07 09:40:00,15.95,15.99,15.84,15.95,9400.0,12.226,12.2566,12.1417,12.226,9400.0
2008-11-07 09:50:00,15.94,16.05,15.85,15.92,20000.0,12.2183,12.3026,12.1493,12.203,20000.0
2008-11-07 10:00:00,15.92,16.17,15.91,16.14,26500.0,12.203,12.3946,12.1953,12.3716,26500.0
2008-11-07 10:10:00,16.12,16.12,15.96,16.04,31500.0,12.3563,12.3563,12.2336,12.295,31500.0
2008-11-07 10:20:00,16.06,16.2,16.05,16.14,15900.0,12.3103,12.4176,12.3026,12.3716,15900.0
2008-11-07 10:30:00,16.15,16.44,16.15,16.43,40700.0,12.3793,12.6016,12.3793,12.5939,40700.0
2008-11-07 10:40:00,16.42,16.55,16.34,16.36,56500.0,12.5862,12.6859,12.5249,12.5402,56500.0
2008-11-07 10:50:00,16.36,16.36,16.22,16.25,7500.0,12.5402,12.5402,12.4329,12.4559,7500.0
2008-11-07 11:00:00,16.26,16.29,16.1,16.1,18300.0,12.4636,12.4866,12.3409,12.3409,18300.0
2008-11-07 11:10:00,16.09,16.14,16.04,16.08,29700.0,12.3333,12.3716,12.295,12.3256,29700.0
2008-11-07 11:20:00,16.09,16.1,15.9,15.97,20100.0,12.3333,12.3409,12.1876,12.2413,20100.0
2008-11-07 11:30:00,15.97,16.06,15.95,16.04,18300.0,12.2413,12.3103,12.226,12.295,18300.0
2008-11-07 11:40:00,16.04,16.06,16.0,16.04,20200.0,12.295,12.3103,12.2643,12.295,20200.0
2008-11-07 11:50:00,16.04,16.1,16.01,16.1,19400.0,12.295,12.3409,12.272,12.3409,19400.0
2008-11-07 12:00:00,16.1,16.23,16.06,16.18,16800.0,12.3409,12.4406,12.3103,12.4023,16800.0
2008-11-07 12:10:00,16.18,16.2,16.06,16.06,11400.0,12.4023,12.4176,12.3103,12.3103,11400.0
2008-11-07 12:20:00,16.05,16.15,16.05,16.1,16300.0,12.3026,12.3793,12.3026,12.3409,16300.0
2008-11-07 12:30:00,16.11,16.11,16.01,16.02,12200.0,12.3486,12.3486,12.272,12.2796,12200.0
2008-11-07 12:40:00,16.02,16.14,16.02,16.09,13200.0,12.2796,12.3716,12.2796,12.3333,13200.0
2008-11-07 12:50:00,16.1,16.18,16.07,16.12,16900.0,12.3409,12.4023,12.318,12.3563,16900.0
2008-11-07 13:00:00,16.13,16.16,16.08,16.08,15700.0,12.3639,12.3869,12.3256,12.3256,15700.0
2008-11-07 13:10:00,16.08,16.14,16.05,16.11,21200.0,12.3256,12.3716,12.3026,12.3486,21200.0
2008-11-07 13:20:00,16.12,16.17,16.1,16.16,17200.0,12.3563,12.3946,12.3409,12.3869,17200.0
2008-11-07 13:30:00,16.17,16.18,16.06,16.07,17200.0,12.3946,12.4023,12.3103,12.318,17200.0
2008-11-07 13:40:00,16.06,16.06,15.96,15.98,25200.0,12.3103,12.3103,12.2336,12.249,25200.0
2008-11-07 13:50:00,15.99,16.08,15.99,16.08,16400.0,12.2566,12.3256,12.2566,12.3256,16400.0
2008-11-07 14:00:00,16.08,16.08,16.0,16.01,18300.0,12.3256,12.3256,12.2643,12.272,18300.0
2008-11-07 14:10:00,16.01,16.07,16.0,16.07,15900.0,12.272,12.318,12.2643,12.318,15900.0
2008-11-07 14:20:00,16.06,16.07,15.96,16.0,25800.0,12.3103,12.318,12.2336,12.2643,25800.0
2008-11-07 14:30:00,16.0,16.14,16.0,16.13,21500.0,12.2643,12.3716,12.2643,12.3639,21500.0
2008-11-07 14:40:00,16.14,16.16,16.07,16.1,33500.0,12.3716,12.3869,12.318,12.3409,33500.0
2008-11-07 14:50:00,16.1,16.14,15.85,15.85,45800.0,12.3409,12.3716,12.1493,12.1493,45800.0
2008-11-07 15:00:00,15.85,15.92,15.77,15.9,36200.0,12.1493,12.203,12.088,12.1876,36200.0
2008-11-07 15:10:00,15.9,15.96,15.86,15.89,34100.0,12.1876,12.2336,12.157,12.18,34100.0
2008-11-07 15:20:00,15.89,15.91,15.8,15.85,42600.0,12.18,12.1953,12.111,12.1493,42600.0
2008-11-07 15:30:00,15.85,15.97,15.83,15.92,58300.0,12.1493,12.2413,12.134,12.203,58300.0
2008-11-07 15:40:00,15.93,16.07,15.91,15.96,89900.0,12.2106,12.318,12.1953,12.2336,89900.0
2008-11-07 15:50:00,15.94,16.15,15.91,16.13,95800.0,12.2183,12.3793,12.1953,12.3639,95800.0
2008-11-10 09:30:00,16.5,16.5,16.11,16.39,20500.0,12.6476,12.6476,12.3486,12.5632,20500.0
2008-11-10 09:40:00,16.36,16.53,16.34,16.45,11100.0,12.5402,12.6705,12.5249,12.6092,11100.0
2008-11-10 09:50:00,16.45,16.56,16.45,16.56,22400.0,12.6092,12.6935,12.6092,12.6935,22400.0
2008-11-10 10:00:00,16.53,16.66,16.52,16.62,35000.0,12.6705,12.7702,12.6629,12.7395,35000.0
2008-11-10 10:10:00,16.65,16.69,16.62,16.64,24500.0,12.7625,12.7932,12.7395,12.7549,24500.0
2008-11-10 10:20:00,16.62,16.67,16.55,16.61,33700.0,12.7395,12.7779,12.6859,12.7319,33700.0
2008-11-10 10:30:00,16.6,16.63,16.58,16.6,33700.0,12.7242,12.7472,12.7089,12.7242,33700.0
2008-11-10 10:40:00,16.59,16.62,16.58,16.59,19200.0,12.7165,12.7395,12.7089,12.7165,19200.0
2008-11-10 10:50:00,16.59,16.6,16.56,16.58,22300.0,12.7165,12.7242,12.6935,12.7089,22300.0
2008-11-10 11:00:00,16.57,16.57,16.47,16.48,21200.0,12.7012,12.7012,12.6246,12.6322,21200.0
2008-11-10 11:10:00,16.49,16.52,16.47,16.48,21400.0,12.6399,12.6629,12.6246,12.6322,21400.0
2008-11-10 11:20:00,16.48,16.57,16.45,16.57,33500.0,12.6322,12.7012,12.6092,12.7012,33500.0
2008-11-10 11:30:00,16.57,16.59,16.5,16.55,12100.0,12.7012,12.7165,12.6476,12.6859,12100.0
2008-11-10 11:40:00,16.55,16.55,16.39,16.39,17000.0,12.6859,12.6859,12.5632,12.5632,17000.0
2008-11-10 11:50:00,16.4,16.41,16.29,16.29,19100.0,12.5709,12.5786,12.4866,12.4866,19100.0
2008-11-10 12:00:00,16.3,16.31,16.25,16.29,12900.0,12.4943,12.5019,12.4559,12.4866,12900.0
2008-11-10 12:10:00,16.28,16.3,16.25,16.25,7800.0,12.4789,12.4943,12.4559,12.4559,7800.0
2008-11-10 12:20:00,16.24,16.25,16.09,16.09,19100.0,12.4483,12.4559,12.3333,12.3333,19100.0
2008-11-10 12:30:00,16.08,16.09,16.03,16.06,26900.0,12.3256,12.3333,12.2873,12.3103,26900.0
2008-11-10 12:40:00,16.07,16.12,16.04,16.1,12400.0,12.318,12.3563,12.295,12.3409,12400.0
2008-11-10 12:50:00,16.11,16.11,16.03,16.09,31200.0,12.3486,12.3486,12.2873,12.3333,31200.0
2008-11-10 13:00:00,16.1,16.12,16.02,16.09,20500.0,12.3409,12.3563,12.2796,12.3333,20500.0
2008-11-10 13:10:00,16.08,16.11,16.06,16.08,10000.0,12.3256,12.3486,12.3103,12.3256,10000.0
2008-11-10 13:20:00,16.09,16.09,15.99,16.04,13100.0,12.3333,12.3333,12.2566,12.295,13100.0
2008-11-10 13:30:00,16.05,16.07,16.02,16.07,13100.0,12.3026,12.318,12.2796,12.318,13100.0
2008-11-10 13:40:00,16.07,16.13,16.07,16.12,37600.0,12.318,12.3639,12.318,12.3563,37600.0
2008-11-10 13:50:00,16.13,16.27,16.11,16.25,43400.0,12.3639,12.4713,12.3486,12.4559,43400.0
2008-11-10 14:00:00,16.25,16.29,16.24,16.26,11100.0,12.4559,12.4866,12.4483,12.4636,11100.0
2008-11-10 14:10:00,16.26,16.27,16.19,16.19,24500.0,12.4636,12.4713,12.4099,12.4099,24500.0
2008-11-10 14:20:00,16.21,16.22,16.12,16.12,21600.0,12.4253,12.4329,12.3563,12.3563,21600.0
2008-11-10 14:30:00,16.13,16.14,16.05,16.07,20600.0,12.3639,12.3716,12.3026,12.318,20600.0
2008-11-10 14:40:00,16.07,16.13,15.99,15.99,16100.0,12.318,12.3639,12.2566,12.2566,16100.0
2008-11-10 14:50:00,15.99,16.02,15.95,15.99,21100.0,12.2566,12.2796,12.226,12.2566,21100.0
2008-11-10 15:00:00,15.98,16.0,15.84,15.92,57200.0,12.249,12.2643,12.1417,12.203,57200.0
2008-11-10 15:10:00,15.92,16.05,15.91,15.97,33800.0,12.203,12.3026,12.1953,12.2413,33800.0
2008-11-10 15:20:00,15.97,15.98,15.87,15.91,30400.0,12.2413,12.249,12.1646,12.1953,30400.0
2008-11-10 15:30:00,15.9,16.01,15.89,15.91,49800.0,12.1876,12.272,12.18,12.1953,49800.0
2008-11-10 15:40:00,15.9,16.06,15.9,16.02,60100.0,12.1876,12.3103,12.1876,12.2796,60100.0
2008-11-10 15:50:00,16.01,16.14,16.01,16.09,92300.0,12.272,12.3716,12.272,12.3333,92300.0
2008-11-11 09:30:00,15.91,16.02,15.65,15.73,17200.0,12.1953,12.2796,11.996,12.0573,17200.0
2008-11-11 09:40:00,15.7,15.75,15.52,15.53,12100.0,12.0343,12.0727,11.8964,11.904,12100.0
2008-11-11 09:50:00,15.55,15.55,15.43,15.49,17200.0,11.9194,11.9194,11.8274,11.8734,17200.0
2008-11-11 10:00:00,15.49,15.53,15.4,15.45,22900.0,11.8734,11.904,11.8044,11.8427,22900.0
2008-11-11 10:10:00,15.47,15.51,15.41,15.43,15800.0,11.858,11.8887,11.812,11.8274,15800.0
2008-11-11 10:20:00,15.44,15.52,15.44,15.47,19200.0,11.835,11.8964,11.835,11.858,19200.0
2008-11-11 10:30:00,15.46,15.5,15.42,15.48,10100.0,11.8504,11.881,11.8197,11.8657,10100.0
2008-11-11 10:40:00,15.47,15.53,15.45,15.49,37000.0,11.858,11.904,11.8427,11.8734,37000.0
2008-11-11 10:50:00,15.49,15.49,15.33,15.33,13000.0,11.8734,11.8734,11.7507,11.7507,13000.0
2008-11-11 11:00:00,15.32,15.35,15.26,15.28,9000.0,11.7431,11.7661,11.6971,11.7124,9000.0
2008-11-11 11:10:00,15.29,15.44,15.29,15.43,11500.0,11.7201,11.835,11.7201,11.8274,11500.0
2008-11-11 11:20:00,15.43,15.49,15.43,15.43,10300.0,11.8274,11.8734,11.8274,11.8274,10300.0
2008-11-11 11:30:00,15.41,15.43,15.29,15.37,9200.0,11.812,11.8274,11.7201,11.7814,9200.0
2008-11-11 11:40:00,15.37,15.51,15.34,15.47,8600.0,11.7814,11.8887,11.7584,11.858,8600.0
2008-11-11 11:50:00,15.47,15.47,15.33,15.36,5600.0,11.858,11.858,11.7507,11.7737,5600.0
2008-11-11 12:00:00,15.35,15.37,15.32,15.32,4800.0,11.7661,11.7814,11.7431,11.7431,4800.0
2008-11-11 12:10:00,15.3,15.34,15.29,15.29,5400.0,11.7277,11.7584,11.7201,11.7201,5400.0
2008-11-11 12:20:00,15.29,15.31,15.19,15.23,7500.0,11.7201,11.7354,11.6434,11.6741,7500.0
2008-11-11 12:30:00,15.23,15.25,15.23,15.23,10300.0,11.6741,11.6894,11.6741,11.6741,10300.0
2008-11-11 12:40:00,15.24,15.24,15.21,15.21,16300.0,11.6817,11.6817,11.6587,11.6587,16300.0
2008-11-11 12:50:00,15.21,15.24,15.18,15.23,9500.0,11.6587,11.6817,11.6357,11.6741,9500.0
2008-11-11 13:00:00,15.23,15.28,15.23,15.28,17900.0,11.6741,11.7124,11.6741,11.7124,17900.0
2008-11-11 13:10:00,15.28,15.29,15.24,15.25,14200.0,11.7124,11.7201,11.6817,11.6894,14200.0
2008-11-11 13:20:00,15.26,15.27,15.18,15.23,8900.0,11.6971,11.7047,11.6357,11.6741,8900.0
2008-11-11 13:30:00,15.24,15.25,15.16,15.16,12200.0,11.6817,11.6894,11.6204,11.6204,12200.0
2008-11-11 13:40:00,15.17,15.24,15.17,15.24,13400.0,11.6281,11.6817,11.6281,11.6817,13400.0
2008-11-11 13:50:00,15.22,15.42,15.22,15.41,18400.0,11.6664,11.8197,11.6664,11.812,18400.0
2008-11-11 14:00:00,15.39,15.48,15.33,15.34,43600.0,11.7967,11.8657,11.7507,11.7584,43600.0
2008-11-11 14:10:00,15.34,15.41,15.33,15.38,22600.0,11.7584,11.812,11.7507,11.7891,22600.0
2008-11-11 14:20:00,15.38,15.54,15.38,15.53,62000.0,11.7891,11.9117,11.7891,11.904,62000.0
2008-11-11 14:30:00,15.54,15.6,15.51,15.52,45700.0,11.9117,11.9577,11.8887,11.8964,45700.0
2008-11-11 14:40:00,15.52,15.53,15.43,15.44,22200.0,11.8964,11.904,11.8274,11.835,22200.0
2008-11-11 14:50:00,15.44,15.44,15.26,15.26,49700.0,11.835,11.835,11.6971,11.6971,49700.0
2008-11-11 15:00:00,15.26,15.34,15.23,15.29,29500.0,11.6971,11.7584,11.6741,11.7201,29500.0
2008-11-11 15:10:00,15.28,15.4,15.27,15.39,34200.0,11.7124,11.8044,11.7047,11.7967,34200.0
2008-11-11 15:20:00,15.4,15.44,15.33,15.34,23600.0,11.8044,11.835,11.7507,11.7584,23600.0
2008-11-11 15:30:00,15.34,15.35,15.07,15.1,49400.0,11.7584,11.7661,11.5514,11.5744,49400.0
2008-11-11 15:40:00,15.11,15.34,15.11,15.34,79000.0,11.5821,11.7584,11.5821,11.7584,79000.0
2008-11-11 15:50:00,15.35,15.35,15.24,15.26,64800.0,11.7661,11.7661,11.6817,11.6971,64800.0
2008-11-12 09:30:00,14.93,15.12,14.87,14.89,15000.0,11.4441,11.5898,11.3981,11.4135,15000.0
2008-11-12 09:40:00,14.89,14.9,14.78,14.88,31700.0,11.4135,11.4211,11.3291,11.4058,31700.0
2008-11-12 09:50:00,14.89,15.08,14.88,15.0,29800.0,11.4135,11.5591,11.4058,11.4978,29800.0
2008-11-12 10:00:00,15.0,15.09,14.97,14.98,31300.0,11.4978,11.5668,11.4748,11.4824,31300.0
2008-11-12 10:10:00,14.98,15.12,14.98,15.04,24400.0,11.4824,11.5898,11.4824,11.5284,24400.0
2008-11-12 10:20:00,15.05,15.07,14.96,14.99,36400.0,11.5361,11.5514,11.4671,11.4901,36400.0
2008-11-12 10:30:00,14.99,15.02,14.74,14.78,54000.0,11.4901,11.5131,11.2985,11.3291,54000.0
2008-11-12 10:40:00,14.8,14.91,14.75,14.88,28200.0,11.3445,11.4288,11.3061,11.4058,28200.0
2008-11-12 10:50:00,14.89,15.06,14.89,15.06,35400.0,11.4135,11.5438,11.4135,11.5438,35400.0
2008-11-12 11:00:00,15.03,15.04,14.91,14.94,19000.0,11.5208,11.5284,11.4288,11.4518,19000.0
2008-11-12 11:10:00,14.95,15.06,14.89,15.06,20900.0,11.4595,11.5438,11.4135,11.5438,20900.0
2008-11-12 11:20:00,15.06,15.09,14.99,15.04,31100.0,11.5438,11.5668,11.4901,11.5284,31100.0
2008-11-12 11:30:00,15.07,15.11,14.97,14.97,18200.0,11.5514,11.5821,11.4748,11.4748,18200.0
2008-11-12 11:40:00,14.96,14.98,14.87,14.89,9600.0,11.4671,11.4824,11.3981,11.4135,9600.0
2008-11-12 11:50:00,14.89,15.0,14.86,14.98,13700.0,11.4135,11.4978,11.3905,11.4824,13700.0
2008-11-12 12:00:00,15.0,15.04,14.91,14.91,16700.0,11.4978,11.5284,11.4288,11.4288,16700.0
2008-11-12 12:10:00,14.92,14.93,14.85,14.85,8100.0,11.4365,11.4441,11.3828,11.3828,8100.0
2008-11-12 12:20:00,14.85,15.01,14.83,14.99,34300.0,11.3828,11.5054,11.3675,11.4901,34300.0
2008-11-12 12:30:00,15.0,15.07,15.0,15.07,10600.0,11.4978,11.5514,11.4978,11.5514,10600.0
2008-11-12 12:40:00,15.08,15.08,14.99,15.0,11100.0,11.5591,11.5591,11.4901,11.4978,11100.0
2008-11-12 12:50:00,15.0,15.04,14.99,15.02,16700.0,11.4978,11.5284,11.4901,11.5131,16700.0
2008-11-12 13:00:00,15.03,15.06,15.0,15.01,12300.0,11.5208,11.5438,11.4978,11.5054,12300.0
2008-11-12 13:10:00,15.02,15.03,14.96,14.98,23900.0,11.5131,11.5208,11.4671,11.4824,23900.0
2008-11-12 13:20:00,14.98,15.02,14.95,15.02,12900.0,11.4824,11.5131,11.4595,11.5131,12900.0
2008-11-12 13:30:00,15.02,15.05,14.97,15.01,25500.0,11.5131,11.5361,11.4748,11.5054,25500.0
2008-11-12 13:40:00,15.01,15.02,14.95,14.95,22500.0,11.5054,11.5131,11.4595,11.4595,22500.0
2008-11-12 13:50:00,14.95,14.95,14.83,14.84,12300.0,11.4595,11.4595,11.3675,11.3751,12300.0
2008-11-12 14:00:00,14.83,14.84,14.75,14.77,18800.0,11.3675,11.3751,11.3061,11.3215,18800.0
2008-11-12 14:10:00,14.77,14.88,14.76,14.86,26000.0,11.3215,11.4058,11.3138,11.3905,26000.0
2008-11-12 14:20:00,14.87,15.03,14.87,15.02,39800.0,11.3981,11.5208,11.3981,11.5131,39800.0
2008-11-12 14:30:00,15.01,15.08,15.0,15.04,39400.0,11.5054,11.5591,11.4978,11.5284,39400.0
2008-11-12 14:40:00,15.04,15.11,15.0,15.04,46800.0,11.5284,11.5821,11.4978,11.5284,46800.0
2008-11-12 14:50:00,15.05,15.07,15.0,15.01,57100.0,11.5361,11.5514,11.4978,11.5054,57100.0
2008-11-12 15:00:00,15.01,15.01,14.93,14.93,37400.0,11.5054,11.5054,11.4441,11.4441,37400.0
2008-11-12 15:10:00,14.93,15.02,14.93,15.02,55800.0,11.4441,11.5131,11.4441,11.5131,55800.0
2008-11-12 15:20:00,15.02,15.04,14.96,15.0,79000.0,11.5131,11.5284,11.4671,11.4978,79000.0
2008-11-12 15:30:00,15.0,15.09,14.97,15.03,128700.0,11.4978,11.5668,11.4748,11.5208,128700.0
2008-11-12 15:40:00,15.03,15.14,14.98,15.08,146900.0,11.5208,11.6051,11.4824,11.5591,146900.0
2008-11-12 15:50:00,15.08,15.18,15.0,15.17,400200.0,11.5591,11.6357,11.4978,11.6281,400200.0
2008-11-13 09:30:00,15.14,15.36,15.14,15.3,25200.0,11.6051,11.7737,11.6051,11.7277,25200.0
2008-11-13 09:40:00,15.28,15.28,15.14,15.18,22700.0,11.7124,11.7124,11.6051,11.6357,22700.0
2008-11-13 09:50:00,15.17,15.21,15.03,15.08,59000.0,11.6281,11.6587,11.5208,11.5591,59000.0
2008-11-13 10:00:00,15.07,15.18,14.95,14.98,47000.0,11.5514,11.6357,11.4595,11.4824,47000.0
2008-11-13 10:10:00,14.97,15.34,14.96,15.22,38700.0,11.4748,11.7584,11.4671,11.6664,38700.0
2008-11-13 10:20:00,15.21,15.37,15.19,15.25,65800.0,11.6587,11.7814,11.6434,11.6894,65800.0
2008-11-13 10:30:00,15.25,15.3,15.18,15.19,25900.0,11.6894,11.7277,11.6357,11.6434,25900.0
2008-11-13 10:40:00,15.19,15.19,15.04,15.04,36300.0,11.6434,11.6434,11.5284,11.5284,36300.0
2008-11-13 10:50:00,15.04,15.08,15.02,15.06,35600.0,11.5284,11.5591,11.5131,11.5438,35600.0
2008-11-13 11:00:00,15.07,15.17,15.02,15.02,37800.0,11.5514,11.6281,11.5131,11.5131,37800.0
2008-11-13 11:10:00,15.03,15.16,15.02,15.1,34000.0,11.5208,11.6204,11.5131,11.5744,34000.0
2008-11-13 11:20:00,15.09,15.33,15.07,15.33,46700.0,11.5668,11.7507,11.5514,11.7507,46700.0
2008-11-13 11:30:00,15.33,15.34,15.22,15.22,28200.0,11.7507,11.7584,11.6664,11.6664,28200.0
2008-11-13 11:40:00,15.23,15.31,15.21,15.28,23200.0,11.6741,11.7354,11.6587,11.7124,23200.0
2008-11-13 11:50:00,15.28,15.35,15.21,15.23,27800.0,11.7124,11.7661,11.6587,11.6741,27800.0
2008-11-13 12:00:00,15.23,15.34,15.23,15.31,27500.0,11.6741,11.7584,11.6741,11.7354,27500.0
2008-11-13 12:10:00,15.3,15.31,15.21,15.22,44600.0,11.7277,11.7354,11.6587,11.6664,44600.0
2008-11-13 12:20:00,15.21,15.21,15.09,15.11,21900.0,11.6587,11.6587,11.5668,11.5821,21900.0
2008-11-13 12:30:00,15.1,15.25,15.1,15.18,46300.0,11.5744,11.6894,11.5744,11.6357,46300.0
2008-11-13 12:40:00,15.18,15.18,15.11,15.11,60200.0,11.6357,11.6357,11.5821,11.5821,60200.0
2008-11-13 12:50:00,15.11,15.25,14.8,14.8,151600.0,11.5821,11.6894,11.3445,11.3445,151600.0
2008-11-13 13:00:00,14.8,15.02,14.75,15.01,65900.0,11.3445,11.5131,11.3061,11.5054,65900.0
2008-11-13 13:10:00,15.01,15.26,15.01,15.2,66600.0,11.5054,11.6971,11.5054,11.6511,66600.0
2008-11-13 13:20:00,15.21,15.28,15.16,15.28,38400.0,11.6587,11.7124,11.6204,11.7124,38400.0
2008-11-13 13:30:00,15.3,15.5,15.24,15.47,37100.0,11.7277,11.881,11.6817,11.858,37100.0
2008-11-13 13:40:00,15.46,15.65,15.39,15.39,52000.0,11.8504,11.996,11.7967,11.7967,52000.0
2008-11-13 13:50:00,15.39,15.82,15.38,15.43,89300.0,11.7967,12.1263,11.7891,11.8274,89300.0
2008-11-13 14:00:00,15.43,15.55,15.4,15.49,44400.0,11.8274,11.9194,11.8044,11.8734,44400.0
2008-11-13 14:10:00,15.49,15.64,15.46,15.47,32700.0,11.8734,11.9883,11.8504,11.858,32700.0
2008-11-13 14:20:00,15.46,15.94,15.46,15.81,46500.0,11.8504,12.2183,11.8504,12.1187,46500.0
2008-11-13 14:30:00,15.81,16.15,15.73,16.14,74800.0,12.1187,12.3793,12.0573,12.3716,74800.0
2008-11-13 14:40:00,16.15,16.33,16.12,16.24,90200.0,12.3793,12.5172,12.3563,12.4483,90200.0
2008-11-13 14:50:00,16.25,16.35,16.14,16.14,38500.0,12.4559,12.5326,12.3716,12.3716,38500.0
2008-11-13 15:00:00,16.15,16.23,15.74,15.87,60000.0,12.3793,12.4406,12.065,12.1646,60000.0
2008-11-13 15:10:00,15.86,16.06,15.86,16.03,48100.0,12.157,12.3103,12.157,12.2873,48100.0
2008-11-13 15:20:00,16.01,16.38,16.01,16.38,77100.0,12.272,12.5556,12.272,12.5556,77100.0
2008-11-13 15:30:00,16.39,16.53,16.32,16.41,89400.0,12.5632,12.6705,12.5096,12.5786,89400.0
2008-11-13 15:40:00,16.41,16.55,16.39,16.43,86100.0,12.5786,12.6859,12.5632,12.5939,86100.0
2008-11-13 15:50:00,16.44,16.82,16.43,16.8,126600.0,12.6016,12.8928,12.5939,12.8775,126600.0
2008-11-14 09:30:00,16.45,16.54,16.4,16.47,30300.0,12.6092,12.6782,12.5709,12.6246,30300.0
2008-11-14 09:40:00,16.44,16.74,16.39,16.65,30300.0,12.6016,12.8315,12.5632,12.7625,30300.0
2008-11-14 09:50:00,16.65,16.8,16.57,16.57,31300.0,12.7625,12.8775,12.7012,12.7012,31300.0
2008-11-14 10:00:00,16.58,16.64,16.29,16.33,31400.0,12.7089,12.7549,12.4866,12.5172,31400.0
2008-11-14 10:10:00,16.34,16.4,16.11,16.12,20100.0,12.5249,12.5709,12.3486,12.3563,20100.0
2008-11-14 10:20:00,16.11,16.21,16.07,16.13,29000.0,12.3486,12.4253,12.318,12.3639,29000.0
2008-11-14 10:30:00,16.12,16.12,15.91,15.91,35000.0,12.3563,12.3563,12.1953,12.1953,35000.0
2008-11-14 10:40:00,15.91,16.06,15.9,16.05,29000.0,12.1953,12.3103,12.1876,12.3026,29000.0
2008-11-14 10:50:00,16.06,16.11,16.05,16.05,30500.0,12.3103,12.3486,12.3026,12.3026,30500.0
2008-11-14 11:00:00,16.05,16.06,15.95,16.04,44700.0,12.3026,12.3103,12.226,12.295,44700.0
2008-11-14 11:10:00,16.03,16.14,15.98,16.06,29100.0,12.2873,12.3716,12.249,12.3103,29100.0
2008-11-14 11:20:00,16.06,16.07,15.93,15.98,18700.0,12.3103,12.318,12.2106,12.249,18700.0
2008-11-14 11:30:00,15.97,15.98,15.95,15.96,24700.0,12.2413,12.249,12.226,12.2336,24700.0
2008-11-14 11:40:00,15.96,16.06,15.92,16.06,29100.0,12.2336,12.3103,12.203,12.3103,29100.0
2008-11-14 11:50:00,16.06,16.22,15.98,16.0,60100.0,12.3103,12.4329,12.249,12.2643,60100.0
2008-11-14 12:00:00,16.0,16.0,15.9,15.95,41400.0,12.2643,12.2643,12.1876,12.226,41400.0
2008-11-14 12:10:00,15.95,16.0,15.88,15.88,29000.0,12.226,12.2643,12.1723,12.1723,29000.0
2008-11-14 12:20:00,15.89,15.97,15.87,15.96,20200.0,12.18,12.2413,12.1646,12.2336,20200.0
2008-11-14 12:30:00,15.96,16.03,15.84,16.02,15800.0,12.2336,12.2873,12.1417,12.2796,15800.0
2008-11-14 12:40:00,16.03,16.1,16.03,16.05,13500.0,12.2873,12.3409,12.2873,12.3026,13500.0
2008-11-14 12:50:00,16.06,16.13,16.03,16.1,14300.0,12.3103,12.3639,12.2873,12.3409,14300.0
2008-11-14 13:00:00,16.08,16.09,15.94,15.94,14000.0,12.3256,12.3333,12.2183,12.2183,14000.0
2008-11-14 13:10:00,15.95,15.96,15.8,15.96,24200.0,12.226,12.2336,12.111,12.2336,24200.0
2008-11-14 13:20:00,15.95,16.04,15.82,16.01,19500.0,12.226,12.295,12.1263,12.272,19500.0
2008-11-14 13:30:00,16.05,16.13,16.0,16.0,22300.0,12.3026,12.3639,12.2643,12.2643,22300.0
2008-11-14 13:40:00,16.02,16.07,15.93,15.96,20100.0,12.2796,12.318,12.2106,12.2336,20100.0
2008-11-14 13:50:00,15.96,16.12,15.96,16.05,20300.0,12.2336,12.3563,12.2336,12.3026,20300.0
2008-11-14 14:00:00,16.05,16.23,15.98,16.2,25200.0,12.3026,12.4406,12.249,12.4176,25200.0
2008-11-14 14:10:00,16.2,16.31,16.07,16.31,27700.0,12.4176,12.5019,12.318,12.5019,27700.0
2008-11-14 14:20:00,16.36,16.43,16.25,16.3,28200.0,12.5402,12.5939,12.4559,12.4943,28200.0
2008-11-14 14:30:00,16.3,16.37,16.21,16.3,28500.0,12.4943,12.5479,12.4253,12.4943,28500.0
2008-11-14 14:40:00,16.31,16.58,16.31,16.46,39500.0,12.5019,12.7089,12.5019,12.6169,39500.0
2008-11-14 14:50:00,16.44,16.7,16.4,16.69,38000.0,12.6016,12.8009,12.5709,12.7932,38000.0
2008-11-14 15:00:00,16.69,16.79,16.45,16.64,58300.0,12.7932,12.8698,12.6092,12.7549,58300.0
2008-11-14 15:10:00,16.62,16.65,16.32,16.33,68000.0,12.7395,12.7625,12.5096,12.5172,68000.0
2008-11-14 15:20:00,16.33,16.45,16.26,16.29,61600.0,12.5172,12.6092,12.4636,12.4866,61600.0
2008-11-14 15:30:00,16.29,16.34,16.04,16.13,86300.0,12.4866,12.5249,12.295,12.3639,86300.0
2008-11-14 15:40:00,16.14,16.24,16.03,16.16,110800.0,12.3716,12.4483,12.2873,12.3869,110800.0
2008-11-14 15:50:00,16.17,16.21,15.8,15.85,87800.0,12.3946,12.4253,12.111,12.1493,87800.0
2008-11-17 09:30:00,15.58,15.72,15.55,15.55,25600.0,11.9424,12.0497,11.9194,11.9194,25600.0
2008-11-17 09:40:00,15.53,15.59,15.36,15.59,26900.0,11.904,11.95,11.7737,11.95,26900.0
2008-11-17 09:50:00,15.59,15.75,15.52,15.7,96600.0,11.95,12.0727,11.8964,12.0343,96600.0
2008-11-17 10:00:00,15.71,15.73,15.57,15.72,37000.0,12.042,12.0573,11.9347,12.0497,37000.0
2008-11-17 10:10:00,15.72,15.72,15.48,15.5,41100.0,12.0497,12.0497,11.8657,11.881,41100.0
2008-11-17 10:20:00,15.5,15.63,15.47,15.5,68200.0,11.881,11.9807,11.858,11.881,68200.0
2008-11-17 10:30:00,15.47,15.56,15.41,15.52,65100.0,11.858,11.927,11.812,11.8964,65100.0
2008-11-17 10:40:00,15.51,15.51,15.38,15.41,32300.0,11.8887,11.8887,11.7891,11.812,32300.0
2008-11-17 10:50:00,15.41,15.46,15.37,15.37,29300.0,11.812,11.8504,11.7814,11.7814,29300.0
2008-11-17 11:00:00,15.38,15.64,15.38,15.6,21600.0,11.7891,11.9883,11.7891,11.9577,21600.0
2008-11-17 11:10:00,15.62,15.68,15.58,15.6,12400.0,11.973,12.019,11.9424,11.9577,12400.0
2008-11-17 11:20:00,15.59,15.63,15.55,15.62,18100.0,11.95,11.9807,11.9194,11.973,18100.0
2008-11-17 11:30:00,15.61,15.7,15.58,15.66,13000.0,11.9654,12.0343,11.9424,12.0037,13000.0
2008-11-17 11:40:00,15.67,15.74,15.56,15.71,20000.0,12.0113,12.065,11.927,12.042,20000.0
2008-11-17 11:50:00,15.71,15.88,15.71,15.83,38100.0,12.042,12.1723,12.042,12.134,38100.0
2008-11-17 12:00:00,15.82,15.93,15.78,15.93,18100.0,12.1263,12.2106,12.0957,12.2106,18100.0
2008-11-17 12:10:00,15.94,15.97,15.83,15.9,16900.0,12.2183,12.2413,12.134,12.1876,16900.0
2008-11-17 12:20:00,15.89,15.97,15.86,15.95,15600.0,12.18,12.2413,12.157,12.226,15600.0
2008-11-17 12:30:00,15.97,15.98,15.77,15.79,17500.0,12.2413,12.249,12.088,12.1033,17500.0
2008-11-17 12:40:00,15.79,16.0,15.78,15.98,18800.0,12.1033,12.2643,12.0957,12.249,18800.0
2008-11-17 12:50:00,15.98,16.0,15.87,15.9,12700.0,12.249,12.2643,12.1646,12.1876,12700.0
2008-11-17 13:00:00,15.89,15.95,15.75,15.79,40000.0,12.18,12.226,12.0727,12.1033,40000.0
2008-11-17 13:10:00,15.79,15.8,15.7,15.71,12500.0,12.1033,12.111,12.0343,12.042,12500.0
2008-11-17 13:20:00,15.72,15.81,15.69,15.78,15400.0,12.0497,12.1187,12.0267,12.0957,15400.0
2008-11-17 13:30:00,15.81,15.82,15.63,15.69,24900.0,12.1187,12.1263,11.9807,12.0267,24900.0
2008-11-17 13:40:00,15.69,15.7,15.58,15.63,17200.0,12.0267,12.0343,11.9424,11.9807,17200.0
2008-11-17 13:50:00,15.63,15.79,15.6,15.76,21700.0,11.9807,12.1033,11.9577,12.0803,21700.0
2008-11-17 14:00:00,15.75,15.75,15.59,15.69,17800.0,12.0727,12.0727,11.95,12.0267,17800.0
2008-11-17 14:10:00,15.71,15.81,15.67,15.72,26200.0,12.042,12.1187,12.0113,12.0497,26200.0
2008-11-17 14:20:00,15.72,15.77,15.5,15.51,33800.0,12.0497,12.088,11.881,11.8887,33800.0
2008-11-17 14:30:00,15.52,15.75,15.46,15.74,43700.0,11.8964,12.0727,11.8504,12.065,43700.0
2008-11-17 14:40:00,15.72,15.81,15.69,15.71,34500.0,12.0497,12.1187,12.0267,12.042,34500.0
2008-11-17 14:50:00,15.69,15.81,15.65,15.67,28000.0,12.0267,12.1187,11.996,12.0113,28000.0
2008-11-17 15:00:00,15.67,15.81,15.64,15.74,47400.0,12.0113,12.1187,11.9883,12.065,47400.0
2008-11-17 15:10:00,15.73,15.85,15.64,15.83,53100.0,12.0573,12.1493,11.9883,12.134,53100.0
2008-11-17 15:20:00,15.82,15.83,15.65,15.72,40700.0,12.1263,12.134,11.996,12.0497,40700.0
2008-11-17 15:30:00,15.73,15.78,15.52,15.54,44500.0,12.0573,12.0957,11.8964,11.9117,44500.0
2008-11-17 15:40:00,15.55,15.64,15.51,15.51,57700.0,11.9194,11.9883,11.8887,11.8887,57700.0
2008-11-17 15:50:00,15.51,15.57,15.44,15.45,126400.0,11.8887,11.9347,11.835,11.8427,126400.0
2008-11-18 09:30:00,15.29,15.65,15.29,15.64,76000.0,11.7201,11.996,11.7201,11.9883,76000.0
2008-11-18 09:40:00,15.65,15.72,15.61,15.69,54400.0,11.996,12.0497,11.9654,12.0267,54400.0
2008-11-18 09:50:00,15.7,15.7,15.49,15.66,191700.0,12.0343,12.0343,11.8734,12.0037,191700.0
2008-11-18 10:00:00,15.66,15.69,15.47,15.48,29800.0,12.0037,12.0267,11.858,11.8657,29800.0
2008-11-18 10:10:00,15.49,15.57,15.46,15.55,31600.0,11.8734,11.9347,11.8504,11.9194,31600.0
2008-11-18 10:20:00,15.55,15.61,15.48,15.6,23100.0,11.9194,11.9654,11.8657,11.9577,23100.0
2008-11-18 10:30:00,15.6,15.6,15.44,15.5,40900.0,11.9577,11.9577,11.835,11.881,40900.0
2008-11-18 10:40:00,15.51,15.51,15.43,15.5,32400.0,11.8887,11.8887,11.8274,11.881,32400.0
2008-11-18 10:50:00,15.49,15.54,15.46,15.49,22700.0,11.8734,11.9117,11.8504,11.8734,22700.0
2008-11-18 11:00:00,15.5,15.5,15.41,15.45,24500.0,11.881,11.881,11.812,11.8427,24500.0
2008-11-18 11:10:00,15.43,15.5,15.43,15.5,23300.0,11.8274,11.881,11.8274,11.881,23300.0
2008-11-18 11:20:00,15.5,15.5,15.45,15.5,21400.0,11.881,11.881,11.8427,11.881,21400.0
2008-11-18 11:30:00,15.5,15.59,15.48,15.51,104300.0,11.881,11.95,11.8657,11.8887,104300.0
2008-11-18 11:40:00,15.51,15.51,15.46,15.47,29600.0,11.8887,11.8887,11.8504,11.858,29600.0
2008-11-18 11:50:00,15.48,15.52,15.48,15.52,34000.0,11.8657,11.8964,11.8657,11.8964,34000.0
2008-11-18 12:00:00,15.51,15.51,15.44,15.46,13900.0,11.8887,11.8887,11.835,11.8504,13900.0
2008-11-18 12:10:00,15.45,15.5,15.43,15.43,11000.0,11.8427,11.881,11.8274,11.8274,11000.0
2008-11-18 12:20:00,15.43,15.44,15.34,15.35,13800.0,11.8274,11.835,11.7584,11.7661,13800.0
2008-11-18 12:30:00,15.34,15.34,15.23,15.24,29300.0,11.7584,11.7584,11.6741,11.6817,29300.0
2008-11-18 12:40:00,15.24,15.26,15.15,15.17,42000.0,11.6817,11.6971,11.6128,11.6281,42000.0
2008-11-18 12:50:00,15.18,15.18,15.09,15.15,55100.0,11.6357,11.6357,11.5668,11.6128,55100.0
2008-11-18 13:00:00,15.15,15.15,15.02,15.05,31500.0,11.6128,11.6128,11.5131,11.5361,31500.0
2008-11-18 13:10:00,15.05,15.08,14.96,14.99,23400.0,11.5361,11.5591,11.4671,11.4901,23400.0
2008-11-18 13:20:00,14.99,15.1,14.99,15.09,19500.0,11.4901,11.5744,11.4901,11.5668,19500.0
2008-11-18 13:30:00,15.09,15.11,14.95,14.98,21400.0,11.5668,11.5821,11.4595,11.4824,21400.0
2008-11-18 13:40:00,14.99,15.01,14.82,14.86,24900.0,11.4901,11.5054,11.3598,11.3905,24900.0
2008-11-18 13:50:00,14.87,15.01,14.83,15.01,41100.0,11.3981,11.5054,11.3675,11.5054,41100.0
2008-11-18 14:00:00,15.01,15.04,14.88,14.89,26500.0,11.5054,11.5284,11.4058,11.4135,26500.0
2008-11-18 14:10:00,14.88,15.04,14.88,15.03,27700.0,11.4058,11.5284,11.4058,11.5208,27700.0
2008-11-18 14:20:00,15.02,15.09,14.96,15.06,24900.0,11.5131,11.5668,11.4671,11.5438,24900.0
2008-11-18 14:30:00,15.05,15.05,14.93,14.95,20500.0,11.5361,11.5361,11.4441,11.4595,20500.0
2008-11-18 14:40:00,14.95,15.04,14.79,14.8,36300.0,11.4595,11.5284,11.3368,11.3445,36300.0
2008-11-18 14:50:00,14.79,14.81,14.72,14.77,60700.0,11.3368,11.3521,11.2832,11.3215,60700.0
2008-11-18 15:00:00,14.78,14.86,14.69,14.85,107100.0,11.3291,11.3905,11.2602,11.3828,107100.0
2008-11-18 15:10:00,14.86,15.01,14.85,15.01,46200.0,11.3905,11.5054,11.3828,11.5054,46200.0
2008-11-18 15:20:00,15.01,15.13,14.94,15.05,50200.0,11.5054,11.5974,11.4518,11.5361,50200.0
2008-11-18 15:30:00,15.06,15.15,14.91,15.11,46800.0,11.5438,11.6128,11.4288,11.5821,46800.0
2008-11-18 15:40:00,15.1,15.34,15.1,15.31,108100.0,11.5744,11.7584,11.5744,11.7354,108100.0
2008-11-18 15:50:00,15.31,15.42,15.26,15.35,125200.0,11.7354,11.8197,11.6971,11.7661,125200.0
2008-11-19 09:30:00,15.42,15.52,15.21,15.49,60200.0,11.8197,11.8964,11.6587,11.8734,60200.0
2008-11-19 09:40:00,15.48,15.63,15.47,15.62,38200.0,11.8657,11.9807,11.858,11.973,38200.0
2008-11-19 09:50:00,15.62,15.73,15.48,15.72,46600.0,11.973,12.0573,11.8657,12.0497,46600.0
2008-11-19 10:00:00,15.72,15.8,15.68,15.77,57000.0,12.0497,12.111,12.019,12.088,57000.0
2008-11-19 10:10:00,15.78,15.9,15.71,15.75,37000.0,12.0957,12.1876,12.042,12.0727,37000.0
2008-11-19 10:20:00,15.73,15.75,15.6,15.66,24300.0,12.0573,12.0727,11.9577,12.0037,24300.0
2008-11-19 10:30:00,15.66,15.66,15.49,15.55,107300.0,12.0037,12.0037,11.8734,11.9194,107300.0
2008-11-19 10:40:00,15.54,15.57,15.41,15.42,16600.0,11.9117,11.9347,11.812,11.8197,16600.0
2008-11-19 10:50:00,15.41,15.44,15.26,15.27,26600.0,11.812,11.835,11.6971,11.7047,26600.0
2008-11-19 11:00:00,15.27,15.31,15.25,15.29,16800.0,11.7047,11.7354,11.6894,11.7201,16800.0
2008-11-19 11:10:00,15.3,15.34,15.21,15.32,14900.0,11.7277,11.7584,11.6587,11.7431,14900.0
2008-11-19 11:20:00,15.32,15.33,15.14,15.14,19700.0,11.7431,11.7507,11.6051,11.6051,19700.0
2008-11-19 11:30:00,15.14,15.18,15.03,15.03,25300.0,11.6051,11.6357,11.5208,11.5208,25300.0
2008-11-19 11:40:00,15.04,15.06,15.0,15.04,20400.0,11.5284,11.5438,11.4978,11.5284,20400.0
2008-11-19 11:50:00,15.04,15.14,15.04,15.05,19200.0,11.5284,11.6051,11.5284,11.5361,19200.0
2008-11-19 12:00:00,15.05,15.15,15.04,15.11,21900.0,11.5361,11.6128,11.5284,11.5821,21900.0
2008-11-19 12:10:00,15.09,15.09,14.94,14.96,18600.0,11.5668,11.5668,11.4518,11.4671,18600.0
2008-11-19 12:20:00,14.96,15.06,14.96,15.03,21300.0,11.4671,11.5438,11.4671,11.5208,21300.0
2008-11-19 12:30:00,15.04,15.11,15.0,15.11,17300.0,11.5284,11.5821,11.4978,11.5821,17300.0
2008-11-19 12:40:00,15.14,15.22,15.13,15.17,32000.0,11.6051,11.6664,11.5974,11.6281,32000.0
2008-11-19 12:50:00,15.17,15.18,15.11,15.15,28800.0,11.6281,11.6357,11.5821,11.6128,28800.0
2008-11-19 13:00:00,15.16,15.24,15.09,15.19,16900.0,11.6204,11.6817,11.5668,11.6434,16900.0
2008-11-19 13:10:00,15.18,15.19,15.07,15.09,11200.0,11.6357,11.6434,11.5514,11.5668,11200.0
2008-11-19 13:20:00,15.1,15.1,14.97,14.98,11200.0,11.5744,11.5744,11.4748,11.4824,11200.0
2008-11-19 13:30:00,14.97,14.97,14.87,14.93,36100.0,11.4748,11.4748,11.3981,11.4441,36100.0
2008-11-19 13:40:00,14.94,15.01,14.93,14.99,18400.0,11.4518,11.5054,11.4441,11.4901,18400.0
2008-11-19 13:50:00,14.97,15.12,14.96,15.09,7600.0,11.4748,11.5898,11.4671,11.5668,7600.0
2008-11-19 14:00:00,15.09,15.09,14.91,14.96,24900.0,11.5668,11.5668,11.4288,11.4671,24900.0
2008-11-19 14:10:00,14.97,15.05,14.95,14.95,9300.0,11.4748,11.5361,11.4595,11.4595,9300.0
2008-11-19 14:20:00,14.93,14.95,14.82,14.82,48000.0,11.4441,11.4595,11.3598,11.3598,48000.0
2008-11-19 14:30:00,14.82,14.87,14.75,14.78,51300.0,11.3598,11.3981,11.3061,11.3291,51300.0
2008-11-19 14:40:00,14.77,15.12,14.76,15.02,32900.0,11.3215,11.5898,11.3138,11.5131,32900.0
2008-11-19 14:50:00,15.01,15.09,14.91,15.0,22400.0,11.5054,11.5668,11.4288,11.4978,22400.0
2008-11-19 15:00:00,15.01,15.09,14.85,15.06,47300.0,11.5054,11.5668,11.3828,11.5438,47300.0
2008-11-19 15:10:00,15.05,15.1,14.88,14.89,36300.0,11.5361,11.5744,11.4058,11.4135,36300.0
2008-11-19 15:20:00,14.88,14.89,14.73,14.76,76800.0,11.4058,11.4135,11.2908,11.3138,76800.0
2008-11-19 15:30:00,14.76,14.88,14.67,14.69,66500.0,11.3138,11.4058,11.2448,11.2602,66500.0
2008-11-19 15:40:00,14.68,14.7,14.45,14.54,105600.0,11.2525,11.2678,11.0762,11.1452,105600.0
2008-11-19 15:50:00,14.54,14.54,14.4,14.44,124500.0,11.1452,11.1452,11.0379,11.0685,124500.0
2008-11-20 09:30:00,14.27,14.38,14.04,14.04,33300.0,10.9382,11.0225,10.7619,10.7619,33300.0
2008-11-20 09:40:00,14.04,14.1,13.94,13.97,46000.0,10.7619,10.8079,10.6853,10.7083,46000.0
2008-11-20 09:50:00,13.97,14.03,13.85,13.9,41900.0,10.7083,10.7543,10.6163,10.6546,41900.0
2008-11-20 10:00:00,13.92,14.13,13.87,13.98,80000.0,10.6699,10.8309,10.6316,10.7159,80000.0
2008-11-20 10:10:00,13.98,14.02,13.94,13.97,64700.0,10.7159,10.7466,10.6853,10.7083,64700.0
2008-11-20 10:20:00,14.0,14.38,14.0,14.38,103400.0,10.7313,11.0225,10.7313,11.0225,103400.0
2008-11-20 10:30:00,14.37,14.51,14.29,14.29,99300.0,11.0149,11.1222,10.9535,10.9535,99300.0
2008-11-20 10:40:00,14.32,14.8,14.31,14.55,70200.0,10.9765,11.3445,10.9689,11.1528,70200.0
2008-11-20 10:50:00,14.53,14.56,14.41,14.53,22200.0,11.1375,11.1605,11.0455,11.1375,22200.0
2008-11-20 11:00:00,14.54,14.71,14.54,14.56,26000.0,11.1452,11.2755,11.1452,11.1605,26000.0
2008-11-20 11:10:00,14.56,14.71,14.47,14.47,19100.0,11.1605,11.2755,11.0915,11.0915,19100.0
2008-11-20 11:20:00,14.48,14.59,14.4,14.55,34200.0,11.0992,11.1835,11.0379,11.1528,34200.0
2008-11-20 11:30:00,14.54,14.56,14.43,14.52,22600.0,11.1452,11.1605,11.0609,11.1298,22600.0
2008-11-20 11:40:00,14.51,14.56,14.44,14.51,16300.0,11.1222,11.1605,11.0685,11.1222,16300.0
2008-11-20 11:50:00,14.49,14.49,14.35,14.35,14700.0,11.1069,11.1069,10.9995,10.9995,14700.0
2008-11-20 12:00:00,14.36,14.36,14.21,14.26,31600.0,11.0072,11.0072,10.8922,10.9306,31600.0
2008-11-20 12:10:00,14.25,14.38,14.23,14.32,46900.0,10.9229,11.0225,10.9076,10.9765,46900.0
2008-11-20 12:20:00,14.32,14.6,14.32,14.55,37900.0,10.9765,11.1912,10.9765,11.1528,37900.0
2008-11-20 12:30:00,14.54,14.69,14.52,14.6,71400.0,11.1452,11.2602,11.1298,11.1912,71400.0
2008-11-20 12:40:00,14.62,14.64,14.46,14.58,112000.0,11.2065,11.2218,11.0839,11.1758,112000.0
2008-11-20 12:50:00,14.6,14.63,14.2,14.21,105400.0,11.1912,11.2142,10.8846,10.8922,105400.0
2008-11-20 13:00:00,14.2,14.25,14.01,14.22,133200.0,10.8846,10.9229,10.7389,10.8999,133200.0
2008-11-20 13:10:00,14.22,14.44,14.2,14.28,36800.0,10.8999,11.0685,10.8846,10.9459,36800.0
2008-11-20 13:20:00,14.24,14.33,14.11,14.2,29800.0,10.9152,10.9842,10.8156,10.8846,29800.0
2008-11-20 13:30:00,14.19,14.35,14.1,14.17,56400.0,10.8769,10.9995,10.8079,10.8616,56400.0
2008-11-20 13:40:00,14.15,14.41,14.15,14.36,60300.0,10.8462,11.0455,10.8462,11.0072,60300.0
2008-11-20 13:50:00,14.35,14.46,14.31,14.45,28600.0,10.9995,11.0839,10.9689,11.0762,28600.0
2008-11-20 14:00:00,14.46,14.47,14.24,14.25,30600.0,11.0839,11.0915,10.9152,10.9229,30600.0
2008-11-20 14:10:00,14.25,14.31,14.13,14.13,278800.0,10.9229,10.9689,10.8309,10.8309,278800.0
2008-11-20 14:20:00,14.14,14.2,14.05,14.06,17600.0,10.8386,10.8846,10.7696,10.7772,17600.0
2008-11-20 14:30:00,14.05,14.13,14.01,14.13,24200.0,10.7696,10.8309,10.7389,10.8309,24200.0
2008-11-20 14:40:00,14.13,14.21,13.99,14.0,25600.0,10.8309,10.8922,10.7236,10.7313,25600.0
2008-11-20 14:50:00,14.0,14.06,13.93,13.99,23800.0,10.7313,10.7772,10.6776,10.7236,23800.0
2008-11-20 15:00:00,14.0,14.1,13.92,14.0,56800.0,10.7313,10.8079,10.6699,10.7313,56800.0
2008-11-20 15:10:00,13.98,14.0,13.77,13.83,47800.0,10.7159,10.7313,10.555,10.601,47800.0
2008-11-20 15:20:00,13.83,13.91,13.77,13.86,37800.0,10.601,10.6623,10.555,10.6239,37800.0
2008-11-20 15:30:00,13.85,13.94,13.59,13.62,82100.0,10.6163,10.6853,10.417,10.44,82100.0
2008-11-20 15:40:00,13.63,13.65,13.46,13.57,80600.0,10.4476,10.463,10.3173,10.4017,80600.0
2008-11-20 15:50:00,13.57,13.57,13.27,13.43,146300.0,10.4017,10.4017,10.1717,10.2943,146300.0
2008-11-21 09:30:00,13.53,13.79,13.0,13.11,255800.0,10.371,10.5703,9.9647,10.0491,255800.0
2008-11-21 09:40:00,13.1,13.45,13.0,13.39,68300.0,10.0414,10.3097,9.9647,10.2637,68300.0
2008-11-21 09:50:00,13.37,13.41,13.07,13.15,40900.0,10.2484,10.279,10.0184,10.0797,40900.0
2008-11-21 10:00:00,13.15,13.27,13.12,13.22,60200.0,10.0797,10.1717,10.0567,10.1334,60200.0
2008-11-21 10:10:00,13.23,13.24,12.86,12.86,66700.0,10.141,10.1487,9.8574,9.8574,66700.0
2008-11-21 10:20:00,12.88,12.91,12.51,12.62,202100.0,9.8728,9.8958,9.5891,9.6735,202100.0
2008-11-21 10:30:00,12.64,12.7,11.82,12.01,510200.0,9.6888,9.7348,9.0602,9.2059,510200.0
2008-11-21 10:40:00,12.0,12.02,11.74,11.88,308000.0,9.1982,9.2136,8.9989,9.1062,308000.0
2008-11-21 10:50:00,11.89,11.96,11.42,11.56,376700.0,9.1139,9.1676,8.7536,8.861,376700.0
2008-11-21 11:00:00,11.54,11.56,11.21,11.51,990000.0,8.8456,8.861,8.5927,8.8226,990000.0
2008-11-21 11:10:00,11.51,11.63,11.15,11.34,513100.0,8.8226,8.9146,8.5467,8.6923,513100.0
2008-11-21 11:20:00,11.35,11.39,11.22,11.25,223000.0,8.7,8.7306,8.6003,8.6233,223000.0
2008-11-21 11:30:00,11.28,11.67,11.23,11.65,624300.0,8.6463,8.9453,8.608,8.9299,624300.0
2008-11-21 11:40:00,11.67,11.74,11.6,11.66,60900.0,8.9453,8.9989,8.8916,8.9376,60900.0
2008-11-21 11:50:00,11.65,11.68,11.48,11.49,59900.0,8.9299,8.9529,8.7996,8.8073,59900.0
2008-11-21 12:00:00,11.5,11.74,11.47,11.73,86500.0,8.815,8.9989,8.792,8.9913,86500.0
2008-11-21 12:10:00,11.73,11.73,11.61,11.61,65600.0,8.9913,8.9913,8.8993,8.8993,65600.0
2008-11-21 12:20:00,11.61,11.79,11.59,11.79,91100.0,8.8993,9.0373,8.8839,9.0373,91100.0
2008-11-21 12:30:00,11.79,11.89,11.74,11.87,47400.0,9.0373,9.1139,8.9989,9.0986,47400.0
2008-11-21 12:40:00,11.87,11.95,11.85,11.85,34100.0,9.0986,9.1599,9.0832,9.0832,34100.0
2008-11-21 12:50:00,11.83,11.91,11.83,11.83,25900.0,9.0679,9.1292,9.0679,9.0679,25900.0
2008-11-21 13:00:00,11.83,11.83,11.71,11.76,30500.0,9.0679,9.0679,8.9759,9.0143,30500.0
2008-11-21 13:10:00,11.77,11.87,11.76,11.84,27600.0,9.0219,9.0986,9.0143,9.0756,27600.0
2008-11-21 13:20:00,11.83,11.83,11.73,11.76,61400.0,9.0679,9.0679,8.9913,9.0143,61400.0
2008-11-21 13:30:00,11.76,11.8,11.66,11.69,32700.0,9.0143,9.0449,8.9376,8.9606,32700.0
2008-11-21 13:40:00,11.69,11.76,11.67,11.67,42500.0,8.9606,9.0143,8.9453,8.9453,42500.0
2008-11-21 13:50:00,11.67,11.7,11.51,11.51,34700.0,8.9453,8.9683,8.8226,8.8226,34700.0
2008-11-21 14:00:00,11.52,11.71,11.49,11.67,74200.0,8.8303,8.9759,8.8073,8.9453,74200.0
2008-11-21 14:10:00,11.66,11.72,11.63,11.7,92600.0,8.9376,8.9836,8.9146,8.9683,92600.0
2008-11-21 14:20:00,11.7,11.77,11.68,11.73,329700.0,8.9683,9.0219,8.9529,8.9913,329700.0
2008-11-21 14:30:00,11.73,11.81,11.71,11.77,213000.0,8.9913,9.0526,8.9759,9.0219,213000.0
2008-11-21 14:40:00,11.77,11.96,11.69,11.92,161500.0,9.0219,9.1676,8.9606,9.1369,161500.0
2008-11-21 14:50:00,11.92,11.95,11.79,11.86,258600.0,9.1369,9.1599,9.0373,9.0909,258600.0
2008-11-21 15:00:00,11.86,12.09,11.83,12.05,123100.0,9.0909,9.2672,9.0679,9.2365,123100.0
2008-11-21 15:10:00,12.05,12.67,12.05,12.64,322400.0,9.2365,9.7118,9.2365,9.6888,322400.0
2008-11-21 15:20:00,12.64,13.24,12.63,13.08,281500.0,9.6888,10.1487,9.6811,10.0261,281500.0
2008-11-21 15:30:00,13.07,13.62,13.04,13.4,270500.0,10.0184,10.44,9.9954,10.2713,270500.0
2008-11-21 15:40:00,13.42,13.57,13.23,13.54,258300.0,10.2867,10.4017,10.141,10.3787,258300.0
2008-11-21 15:50:00,13.55,13.94,13.5,13.83,368800.0,10.3863,10.6853,10.348,10.601,368800.0
2008-11-24 09:30:00,14.08,14.35,13.91,13.95,48200.0,10.7926,10.9995,10.6623,10.6929,48200.0
2008-11-24 09:40:00,13.95,14.22,13.82,14.19,70200.0,10.6929,10.8999,10.5933,10.8769,70200.0
2008-11-24 09:50:00,14.2,14.32,14.14,14.23,47900.0,10.8846,10.9765,10.8386,10.9076,47900.0
2008-11-24 10:00:00,14.24,14.56,14.23,14.53,71700.0,10.9152,11.1605,10.9076,11.1375,71700.0
2008-11-24 10:10:00,14.53,14.6,14.33,14.36,43100.0,11.1375,11.1912,10.9842,11.0072,43100.0
2008-11-24 10:20:00,14.36,14.43,14.27,14.4,31300.0,11.0072,11.0609,10.9382,11.0379,31300.0
2008-11-24 10:30:00,14.42,14.55,14.39,14.41,29000.0,11.0532,11.1528,11.0302,11.0455,29000.0
2008-11-24 10:40:00,14.41,14.55,14.33,14.33,47600.0,11.0455,11.1528,10.9842,10.9842,47600.0
2008-11-24 10:50:00,14.33,14.5,14.24,14.5,31500.0,10.9842,11.1145,10.9152,11.1145,31500.0
2008-11-24 11:00:00,14.51,14.55,14.45,14.49,38400.0,11.1222,11.1528,11.0762,11.1069,38400.0
2008-11-24 11:10:00,14.5,14.63,14.47,14.54,57300.0,11.1145,11.2142,11.0915,11.1452,57300.0
2008-11-24 11:20:00,14.53,14.84,14.51,14.8,54500.0,11.1375,11.3751,11.1222,11.3445,54500.0
2008-11-24 11:30:00,14.79,14.94,14.76,14.84,67600.0,11.3368,11.4518,11.3138,11.3751,67600.0
2008-11-24 11:40:00,14.84,14.87,14.8,14.82,29300.0,11.3751,11.3981,11.3445,11.3598,29300.0
2008-11-24 11:50:00,14.83,14.97,14.79,14.89,26200.0,11.3675,11.4748,11.3368,11.4135,26200.0
2008-11-24 12:00:00,14.88,14.93,14.77,14.81,31900.0,11.4058,11.4441,11.3215,11.3521,31900.0
2008-11-24 12:10:00,14.8,14.82,14.58,14.58,79800.0,11.3445,11.3598,11.1758,11.1758,79800.0
2008-11-24 12:20:00,14.59,14.67,14.49,14.57,58600.0,11.1835,11.2448,11.1069,11.1682,58600.0
2008-11-24 12:30:00,14.59,14.68,14.49,14.51,88000.0,11.1835,11.2525,11.1069,11.1222,88000.0
2008-11-24 12:40:00,14.54,14.68,14.51,14.67,26800.0,11.1452,11.2525,11.1222,11.2448,26800.0
2008-11-24 12:50:00,14.67,14.75,14.66,14.69,14900.0,11.2448,11.3061,11.2372,11.2602,14900.0
2008-11-24 13:00:00,14.7,14.86,14.67,14.84,34500.0,11.2678,11.3905,11.2448,11.3751,34500.0
2008-11-24 13:10:00,14.85,14.88,14.8,14.84,37600.0,11.3828,11.4058,11.3445,11.3751,37600.0
2008-11-24 13:20:00,14.83,15.06,14.83,14.96,118900.0,11.3675,11.5438,11.3675,11.4671,118900.0
2008-11-24 13:30:00,14.96,15.1,14.92,15.06,120600.0,11.4671,11.5744,11.4365,11.5438,120600.0
2008-11-24 13:40:00,15.08,15.1,15.04,15.1,35400.0,11.5591,11.5744,11.5284,11.5744,35400.0
2008-11-24 13:50:00,15.1,15.29,15.06,15.29,58500.0,11.5744,11.7201,11.5438,11.7201,58500.0
2008-11-24 14:00:00,15.3,15.3,15.01,15.08,125300.0,11.7277,11.7277,11.5054,11.5591,125300.0
2008-11-24 14:10:00,15.08,15.09,14.95,15.02,69300.0,11.5591,11.5668,11.4595,11.5131,69300.0
2008-11-24 14:20:00,15.03,15.16,15.02,15.12,71700.0,11.5208,11.6204,11.5131,11.5898,71700.0
2008-11-24 14:30:00,15.13,15.22,15.08,15.12,29700.0,11.5974,11.6664,11.5591,11.5898,29700.0
2008-11-24 14:40:00,15.12,15.15,14.89,14.93,66400.0,11.5898,11.6128,11.4135,11.4441,66400.0
2008-11-24 14:50:00,14.91,15.03,14.86,14.98,87900.0,11.4288,11.5208,11.3905,11.4824,87900.0
2008-11-24 15:00:00,14.99,15.33,14.94,15.32,66000.0,11.4901,11.7507,11.4518,11.7431,66000.0
2008-11-24 15:10:00,15.33,15.45,15.28,15.43,155800.0,11.7507,11.8427,11.7124,11.8274,155800.0
2008-11-24 15:20:00,15.42,15.65,15.32,15.64,138100.0,11.8197,11.996,11.7431,11.9883,138100.0
2008-11-24 15:30:00,15.63,15.64,15.41,15.48,78400.0,11.9807,11.9883,11.812,11.8657,78400.0
2008-11-24 15:40:00,15.48,15.66,15.46,15.47,140400.0,11.8657,12.0037,11.8504,11.858,140400.0
2008-11-24 15:50:00,15.47,15.52,15.27,15.32,221000.0,11.858,11.8964,11.7047,11.7431,221000.0
2008-11-25 09:30:00,15.73,15.75,15.35,15.39,30100.0,12.0573,12.0727,11.7661,11.7967,30100.0
2008-11-25 09:40:00,15.39,15.65,15.35,15.63,55800.0,11.7967,11.996,11.7661,11.9807,55800.0
2008-11-25 09:50:00,15.64,15.72,15.44,15.52,54200.0,11.9883,12.0497,11.835,11.8964,54200.0
2008-11-25 10:00:00,15.54,15.74,15.5,15.63,149200.0,11.9117,12.065,11.881,11.9807,149200.0
2008-11-25 10:10:00,15.62,15.64,15.4,15.42,81500.0,11.973,11.9883,11.8044,11.8197,81500.0
2008-11-25 10:20:00,15.43,15.5,15.3,15.47,52900.0,11.8274,11.881,11.7277,11.858,52900.0
2008-11-25 10:30:00,15.47,15.5,15.41,15.42,83300.0,11.858,11.881,11.812,11.8197,83300.0
2008-11-25 10:40:00,15.42,15.42,15.31,15.31,51400.0,11.8197,11.8197,11.7354,11.7354,51400.0
2008-11-25 10:50:00,15.32,15.44,15.32,15.42,55700.0,11.7431,11.835,11.7431,11.8197,55700.0
2008-11-25 11:00:00,15.41,15.42,15.21,15.24,40400.0,11.812,11.8197,11.6587,11.6817,40400.0
2008-11-25 11:10:00,15.24,15.32,15.19,15.3,59800.0,11.6817,11.7431,11.6434,11.7277,59800.0
2008-11-25 11:20:00,15.3,15.35,15.25,15.34,47400.0,11.7277,11.7661,11.6894,11.7584,47400.0
2008-11-25 11:30:00,15.33,15.42,15.32,15.32,16600.0,11.7507,11.8197,11.7431,11.7431,16600.0
2008-11-25 11:40:00,15.31,15.43,15.31,15.36,20900.0,11.7354,11.8274,11.7354,11.7737,20900.0
2008-11-25 11:50:00,15.35,15.43,15.3,15.37,43900.0,11.7661,11.8274,11.7277,11.7814,43900.0
2008-11-25 12:00:00,15.36,15.37,15.21,15.3,19400.0,11.7737,11.7814,11.6587,11.7277,19400.0
2008-11-25 12:10:00,15.29,15.29,15.23,15.26,8300.0,11.7201,11.7201,11.6741,11.6971,8300.0
2008-11-25 12:20:00,15.27,15.27,15.19,15.25,10300.0,11.7047,11.7047,11.6434,11.6894,10300.0
2008-11-25 12:30:00,15.26,15.37,15.22,15.32,192300.0,11.6971,11.7814,11.6664,11.7431,192300.0
2008-11-25 12:40:00,15.3,15.37,15.25,15.32,18300.0,11.7277,11.7814,11.6894,11.7431,18300.0
2008-11-25 12:50:00,15.3,15.35,15.23,15.27,39700.0,11.7277,11.7661,11.6741,11.7047,39700.0
2008-11-25 13:00:00,15.29,15.33,15.22,15.33,11700.0,11.7201,11.7507,11.6664,11.7507,11700.0
2008-11-25 13:10:00,15.35,15.37,15.22,15.27,13000.0,11.7661,11.7814,11.6664,11.7047,13000.0
2008-11-25 13:20:00,15.29,15.39,15.26,15.38,11400.0,11.7201,11.7967,11.6971,11.7891,11400.0
2008-11-25 13:30:00,15.38,15.48,15.38,15.43,31600.0,11.7891,11.8657,11.7891,11.8274,31600.0
2008-11-25 13:40:00,15.43,15.49,15.36,15.47,42800.0,11.8274,11.8734,11.7737,11.858,42800.0
2008-11-25 13:50:00,15.47,15.52,15.43,15.47,29900.0,11.858,11.8964,11.8274,11.858,29900.0
2008-11-25 14:00:00,15.48,15.48,15.32,15.32,21000.0,11.8657,11.8657,11.7431,11.7431,21000.0
2008-11-25 14:10:00,15.31,15.31,15.17,15.25,15200.0,11.7354,11.7354,11.6281,11.6894,15200.0
2008-11-25 14:20:00,15.27,15.27,15.16,15.18,13500.0,11.7047,11.7047,11.6204,11.6357,13500.0
2008-11-25 14:30:00,15.19,15.38,15.16,15.36,23000.0,11.6434,11.7891,11.6204,11.7737,23000.0
2008-11-25 14:40:00,15.34,15.34,15.28,15.28,22500.0,11.7584,11.7584,11.7124,11.7124,22500.0
2008-11-25 14:50:00,15.28,15.46,15.25,15.46,53300.0,11.7124,11.8504,11.6894,11.8504,53300.0
2008-11-25 15:00:00,15.45,15.68,15.44,15.55,55800.0,11.8427,12.019,11.835,11.9194,55800.0
2008-11-25 15:10:00,15.56,15.62,15.5,15.56,48300.0,11.927,11.973,11.881,11.927,48300.0
2008-11-25 15:20:00,15.55,15.64,15.5,15.58,86200.0,11.9194,11.9883,11.881,11.9424,86200.0
2008-11-25 15:30:00,15.58,15.69,15.47,15.55,66300.0,11.9424,12.0267,11.858,11.9194,66300.0
2008-11-25 15:40:00,15.57,15.75,15.56,15.67,107300.0,11.9347,12.0727,11.927,12.0113,107300.0
2008-11-25 15:50:00,15.68,15.77,15.61,15.67,174800.0,12.019,12.088,11.9654,12.0113,174800.0
2008-11-26 09:30:00,15.6,15.6,15.25,15.49,28500.0,11.9577,11.9577,11.6894,11.8734,28500.0
2008-11-26 09:40:00,15.48,15.69,15.46,15.67,46300.0,11.8657,12.0267,11.8504,12.0113,46300.0
2008-11-26 09:50:00,15.67,16.0,15.67,15.83,27800.0,12.0113,12.2643,12.0113,12.134,27800.0
2008-11-26 10:00:00,15.87,15.95,15.83,15.88,9700.0,12.1646,12.226,12.134,12.1723,9700.0
2008-11-26 10:10:00,15.86,15.98,15.8,15.95,9900.0,12.157,12.249,12.111,12.226,9900.0
2008-11-26 10:20:00,15.96,16.08,15.96,16.0,9700.0,12.2336,12.3256,12.2336,12.2643,9700.0
2008-11-26 10:30:00,15.99,15.99,15.87,15.93,21100.0,12.2566,12.2566,12.1646,12.2106,21100.0
2008-11-26 10:40:00,15.95,16.02,15.88,15.95,10600.0,12.226,12.2796,12.1723,12.226,10600.0
2008-11-26 10:50:00,15.95,16.2,15.95,16.2,16300.0,12.226,12.4176,12.226,12.4176,16300.0
2008-11-26 11:00:00,16.18,16.18,16.04,16.11,19100.0,12.4023,12.4023,12.295,12.3486,19100.0
2008-11-26 11:10:00,16.1,16.23,16.1,16.18,16900.0,12.3409,12.4406,12.3409,12.4023,16900.0
2008-11-26 11:20:00,16.19,16.45,16.18,16.43,42200.0,12.4099,12.6092,12.4023,12.5939,42200.0
2008-11-26 11:30:00,16.43,16.58,16.43,16.53,54200.0,12.5939,12.7089,12.5939,12.6705,54200.0
2008-11-26 11:40:00,16.53,16.74,16.52,16.73,59600.0,12.6705,12.8315,12.6629,12.8239,59600.0
2008-11-26 11:50:00,16.73,16.75,16.62,16.63,51200.0,12.8239,12.8392,12.7395,12.7472,51200.0
2008-11-26 12:00:00,16.61,16.61,16.47,16.48,18600.0,12.7319,12.7319,12.6246,12.6322,18600.0
2008-11-26 12:10:00,16.5,16.52,16.43,16.48,16500.0,12.6476,12.6629,12.5939,12.6322,16500.0
2008-11-26 12:20:00,16.47,16.5,16.45,16.46,11400.0,12.6246,12.6476,12.6092,12.6169,11400.0
2008-11-26 12:30:00,16.46,16.47,16.43,16.46,14000.0,12.6169,12.6246,12.5939,12.6169,14000.0
2008-11-26 12:40:00,16.47,16.57,16.45,16.53,17900.0,12.6246,12.7012,12.6092,12.6705,17900.0
2008-11-26 12:50:00,16.53,16.54,16.51,16.52,9600.0,12.6705,12.6782,12.6552,12.6629,9600.0
2008-11-26 13:00:00,16.53,16.6,16.51,16.58,17100.0,12.6705,12.7242,12.6552,12.7089,17100.0
2008-11-26 13:10:00,16.57,16.57,16.5,16.52,7500.0,12.7012,12.7012,12.6476,12.6629,7500.0
2008-11-26 13:20:00,16.52,16.53,16.41,16.51,18300.0,12.6629,12.6705,12.5786,12.6552,18300.0
2008-11-26 13:30:00,16.51,16.51,16.33,16.38,40900.0,12.6552,12.6552,12.5172,12.5556,40900.0
2008-11-26 13:40:00,16.38,16.45,16.34,16.43,19300.0,12.5556,12.6092,12.5249,12.5939,19300.0
2008-11-26 13:50:00,16.44,16.46,16.35,16.36,11900.0,12.6016,12.6169,12.5326,12.5402,11900.0
2008-11-26 14:00:00,16.36,16.36,16.25,16.33,23400.0,12.5402,12.5402,12.4559,12.5172,23400.0
2008-11-26 14:10:00,16.35,16.46,16.33,16.44,20500.0,12.5326,12.6169,12.5172,12.6016,20500.0
2008-11-26 14:20:00,16.44,16.53,16.44,16.53,19100.0,12.6016,12.6705,12.6016,12.6705,19100.0
2008-11-26 14:30:00,16.54,16.67,16.54,16.66,33300.0,12.6782,12.7779,12.6782,12.7702,33300.0
2008-11-26 14:40:00,16.66,16.7,16.65,16.7,68800.0,12.7702,12.8009,12.7625,12.8009,68800.0
2008-11-26 14:50:00,16.69,16.75,16.67,16.72,66200.0,12.7932,12.8392,12.7779,12.8162,66200.0
2008-11-26 15:00:00,16.7,16.76,16.69,16.75,44300.0,12.8009,12.8468,12.7932,12.8392,44300.0
2008-11-26 15:10:00,16.75,16.91,16.75,16.85,53800.0,12.8392,12.9618,12.8392,12.9158,53800.0
2008-11-26 15:20:00,16.85,16.87,16.75,16.8,34900.0,12.9158,12.9312,12.8392,12.8775,34900.0
2008-11-26 15:30:00,16.81,16.89,16.74,16.84,58500.0,12.8852,12.9465,12.8315,12.9082,58500.0
2008-11-26 15:40:00,16.86,16.86,16.64,16.73,52800.0,12.9235,12.9235,12.7549,12.8239,52800.0
2008-11-26 15:50:00,16.74,16.9,16.71,16.79,117100.0,12.8315,12.9542,12.8085,12.8698,117100.0
2008-11-28 09:30:00,16.78,17.08,16.78,17.0,43800.0,12.8622,13.0921,12.8622,13.0308,43800.0
2008-11-28 09:40:00,17.01,17.24,16.99,17.07,44500.0,13.0385,13.2148,13.0231,13.0845,44500.0
2008-11-28 09:50:00,17.07,17.09,16.99,17.04,34000.0,13.0845,13.0998,13.0231,13.0615,34000.0
2008-11-28 10:00:00,17.02,17.09,16.95,16.95,64200.0,13.0461,13.0998,12.9925,12.9925,64200.0
2008-11-28 10:10:00,16.96,16.99,16.9,16.99,20900.0,13.0002,13.0231,12.9542,13.0231,20900.0
2008-11-28 10:20:00,16.99,17.19,16.99,17.1,31300.0,13.0231,13.1765,13.0231,13.1075,31300.0
2008-11-28 10:30:00,17.1,17.1,17.03,17.06,16900.0,13.1075,13.1075,13.0538,13.0768,16900.0
2008-11-28 10:40:00,17.04,17.09,16.99,17.01,21800.0,13.0615,13.0998,13.0231,13.0385,21800.0
2008-11-28 10:50:00,17.03,17.06,17.0,17.04,12400.0,13.0538,13.0768,13.0308,13.0615,12400.0
2008-11-28 11:00:00,17.04,17.04,16.94,16.98,30300.0,13.0615,13.0615,12.9848,13.0155,30300.0
2008-11-28 11:10:00,16.97,16.99,16.85,16.85,22500.0,13.0078,13.0231,12.9158,12.9158,22500.0
2008-11-28 11:20:00,16.86,17.09,16.85,17.08,22200.0,12.9235,13.0998,12.9158,13.0921,22200.0
2008-11-28 11:30:00,17.1,17.14,17.02,17.05,15900.0,13.1075,13.1381,13.0461,13.0691,15900.0
2008-11-28 11:40:00,17.05,17.16,17.04,17.14,18400.0,13.0691,13.1535,13.0615,13.1381,18400.0
2008-11-28 11:50:00,17.17,17.22,17.16,17.18,33800.0,13.1611,13.1994,13.1535,13.1688,33800.0
2008-11-28 12:00:00,17.17,17.17,17.07,17.08,42500.0,13.1611,13.1611,13.0845,13.0921,42500.0
2008-11-28 12:10:00,17.08,17.11,17.07,17.1,34400.0,13.0921,13.1151,13.0845,13.1075,34400.0
2008-11-28 12:20:00,17.09,17.1,16.99,17.01,32800.0,13.0998,13.1075,13.0231,13.0385,32800.0
2008-11-28 12:30:00,17.0,17.06,16.96,17.05,38600.0,13.0308,13.0768,13.0002,13.0691,38600.0
2008-11-28 12:40:00,17.06,17.08,16.96,16.97,66500.0,13.0768,13.0921,13.0002,13.0078,66500.0
2008-11-28 12:50:00,16.96,17.18,16.96,17.14,108400.0,13.0002,13.1688,13.0002,13.1381,108400.0
2008-11-28 13:00:00,17.18,17.18,17.18,17.18,62000.0,13.1688,13.1688,13.1688,13.1688,62000.0
2008-11-28 13:10:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:20:00,17.18,17.18,17.18,17.18,4900.0,13.1688,13.1688,13.1688,13.1688,4900.0
2008-11-28 13:30:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:40:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:50:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:00:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:10:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:20:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:30:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:40:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:50:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:00:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:10:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:20:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:30:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:40:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:50:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-12-01 09:30:00,16.63,16.64,16.17,16.24,53800.0,12.7472,12.7549,12.3946,12.4483,53800.0
2008-12-01 09:40:00,16.24,16.5,16.14,16.38,36300.0,12.4483,12.6476,12.3716,12.5556,36300.0
2008-12-01 09:50:00,16.39,16.39,16.21,16.24,47000.0,12.5632,12.5632,12.4253,12.4483,47000.0
2008-12-01 10:00:00,16.24,16.4,16.22,16.31,48700.0,12.4483,12.5709,12.4329,12.5019,48700.0
2008-12-01 10:10:00,16.32,16.41,16.3,16.32,23200.0,12.5096,12.5786,12.4943,12.5096,23200.0
2008-12-01 10:20:00,16.32,16.35,16.25,16.28,30100.0,12.5096,12.5326,12.4559,12.4789,30100.0
2008-12-01 10:30:00,16.28,16.33,16.22,16.31,15800.0,12.4789,12.5172,12.4329,12.5019,15800.0
2008-12-01 10:40:00,16.31,16.41,16.29,16.33,27300.0,12.5019,12.5786,12.4866,12.5172,27300.0
2008-12-01 10:50:00,16.33,16.4,16.28,16.35,46400.0,12.5172,12.5709,12.4789,12.5326,46400.0
2008-12-01 11:00:00,16.33,16.39,16.31,16.35,47600.0,12.5172,12.5632,12.5019,12.5326,47600.0
2008-12-01 11:10:00,16.35,16.4,16.35,16.37,35600.0,12.5326,12.5709,12.5326,12.5479,35600.0
2008-12-01 11:20:00,16.37,16.43,16.32,16.33,23300.0,12.5479,12.5939,12.5096,12.5172,23300.0
2008-12-01 11:30:00,16.33,16.45,16.31,16.41,13000.0,12.5172,12.6092,12.5019,12.5786,13000.0
2008-12-01 11:40:00,16.41,16.48,16.41,16.42,11400.0,12.5786,12.6322,12.5786,12.5862,11400.0
2008-12-01 11:50:00,16.41,16.43,16.34,16.35,15000.0,12.5786,12.5939,12.5249,12.5326,15000.0
2008-12-01 12:00:00,16.35,16.36,16.28,16.34,26100.0,12.5326,12.5402,12.4789,12.5249,26100.0
2008-12-01 12:10:00,16.35,16.35,16.25,16.25,21500.0,12.5326,12.5326,12.4559,12.4559,21500.0
2008-12-01 12:20:00,16.25,16.3,16.21,16.25,28200.0,12.4559,12.4943,12.4253,12.4559,28200.0
2008-12-01 12:30:00,16.25,16.27,16.25,16.25,37300.0,12.4559,12.4713,12.4559,12.4559,37300.0
2008-12-01 12:40:00,16.25,16.32,16.25,16.26,28600.0,12.4559,12.5096,12.4559,12.4636,28600.0
2008-12-01 12:50:00,16.27,16.3,16.25,16.29,33400.0,12.4713,12.4943,12.4559,12.4866,33400.0
2008-12-01 13:00:00,16.28,16.35,16.28,16.33,14500.0,12.4789,12.5326,12.4789,12.5172,14500.0
2008-12-01 13:10:00,16.33,16.41,16.33,16.4,22400.0,12.5172,12.5786,12.5172,12.5709,22400.0
2008-12-01 13:20:00,16.41,16.41,16.32,16.32,11000.0,12.5786,12.5786,12.5096,12.5096,11000.0
2008-12-01 13:30:00,16.33,16.43,16.32,16.32,42100.0,12.5172,12.5939,12.5096,12.5096,42100.0
2008-12-01 13:40:00,16.33,16.33,16.25,16.3,107000.0,12.5172,12.5172,12.4559,12.4943,107000.0
2008-12-01 13:50:00,16.3,16.4,16.3,16.39,66000.0,12.4943,12.5709,12.4943,12.5632,66000.0
2008-12-01 14:00:00,16.4,16.42,16.27,16.3,30500.0,12.5709,12.5862,12.4713,12.4943,30500.0
2008-12-01 14:10:00,16.32,16.33,16.28,16.3,27400.0,12.5096,12.5172,12.4789,12.4943,27400.0
2008-12-01 14:20:00,16.31,16.4,16.3,16.38,25400.0,12.5019,12.5709,12.4943,12.5556,25400.0
2008-12-01 14:30:00,16.38,16.48,16.36,16.38,20000.0,12.5556,12.6322,12.5402,12.5556,20000.0
2008-12-01 14:40:00,16.39,16.59,16.38,16.57,64000.0,12.5632,12.7165,12.5556,12.7012,64000.0
2008-12-01 14:50:00,16.57,16.65,16.53,16.53,43200.0,12.7012,12.7625,12.6705,12.6705,43200.0
2008-12-01 15:00:00,16.53,16.61,16.44,16.46,45700.0,12.6705,12.7319,12.6016,12.6169,45700.0
2008-12-01 15:10:00,16.45,16.52,16.4,16.43,32300.0,12.6092,12.6629,12.5709,12.5939,32300.0
2008-12-01 15:20:00,16.42,16.42,16.3,16.37,48600.0,12.5862,12.5862,12.4943,12.5479,48600.0
2008-12-01 15:30:00,16.35,16.36,16.29,16.31,72400.0,12.5326,12.5402,12.4866,12.5019,72400.0
2008-12-01 15:40:00,16.3,16.34,16.15,16.31,132300.0,12.4943,12.5249,12.3793,12.5019,132300.0
2008-12-01 15:50:00,16.31,16.33,15.99,16.02,173300.0,12.5019,12.5172,12.2566,12.2796,173300.0
2008-12-02 09:30:00,16.3,17.2,15.97,17.0,239300.0,12.4943,13.1841,12.2413,13.0308,239300.0
2008-12-02 09:40:00,17.0,17.08,16.57,16.6,307700.0,13.0308,13.0921,12.7012,12.7242,307700.0
2008-12-02 09:50:00,16.6,16.72,16.42,16.51,80400.0,12.7242,12.8162,12.5862,12.6552,80400.0
2008-12-02 10:00:00,16.54,16.66,16.52,16.66,50700.0,12.6782,12.7702,12.6629,12.7702,50700.0
2008-12-02 10:10:00,16.66,16.8,16.61,16.66,108800.0,12.7702,12.8775,12.7319,12.7702,108800.0
2008-12-02 10:20:00,16.66,16.66,16.46,16.58,100000.0,12.7702,12.7702,12.6169,12.7089,100000.0
2008-12-02 10:30:00,16.58,16.68,16.55,16.6,50200.0,12.7089,12.7855,12.6859,12.7242,50200.0
2008-12-02 10:40:00,16.6,16.6,16.52,16.57,28900.0,12.7242,12.7242,12.6629,12.7012,28900.0
2008-12-02 10:50:00,16.57,16.6,16.55,16.58,20600.0,12.7012,12.7242,12.6859,12.7089,20600.0
2008-12-02 11:00:00,16.59,16.66,16.51,16.66,85800.0,12.7165,12.7702,12.6552,12.7702,85800.0
2008-12-02 11:10:00,16.66,16.7,16.58,16.6,86000.0,12.7702,12.8009,12.7089,12.7242,86000.0
2008-12-02 11:20:00,16.59,16.68,16.58,16.68,48900.0,12.7165,12.7855,12.7089,12.7855,48900.0
2008-12-02 11:30:00,16.68,16.74,16.57,16.58,33400.0,12.7855,12.8315,12.7012,12.7089,33400.0
2008-12-02 11:40:00,16.57,16.72,16.56,16.72,42900.0,12.7012,12.8162,12.6935,12.8162,42900.0
2008-12-02 11:50:00,16.72,16.76,16.7,16.73,18500.0,12.8162,12.8468,12.8009,12.8239,18500.0
2008-12-02 12:00:00,16.74,16.76,16.72,16.72,22500.0,12.8315,12.8468,12.8162,12.8162,22500.0
2008-12-02 12:10:00,16.72,16.74,16.71,16.72,13300.0,12.8162,12.8315,12.8085,12.8162,13300.0
2008-12-02 12:20:00,16.73,16.82,16.73,16.81,20600.0,12.8239,12.8928,12.8239,12.8852,20600.0
2008-12-02 12:30:00,16.81,16.83,16.74,16.75,14500.0,12.8852,12.9005,12.8315,12.8392,14500.0
2008-12-02 12:40:00,16.74,16.77,16.69,16.74,195100.0,12.8315,12.8545,12.7932,12.8315,195100.0
2008-12-02 12:50:00,16.74,16.75,16.67,16.72,234100.0,12.8315,12.8392,12.7779,12.8162,234100.0
2008-12-02 13:00:00,16.72,16.76,16.63,16.7,219800.0,12.8162,12.8468,12.7472,12.8009,219800.0
2008-12-02 13:10:00,16.7,16.72,16.65,16.67,36800.0,12.8009,12.8162,12.7625,12.7779,36800.0
2008-12-02 13:20:00,16.67,16.67,16.6,16.62,18900.0,12.7779,12.7779,12.7242,12.7395,18900.0
2008-12-02 13:30:00,16.62,16.62,16.43,16.46,22200.0,12.7395,12.7395,12.5939,12.6169,22200.0
2008-12-02 13:40:00,16.46,16.48,16.4,16.4,19700.0,12.6169,12.6322,12.5709,12.5709,19700.0
2008-12-02 13:50:00,16.41,16.41,16.31,16.32,15900.0,12.5786,12.5786,12.5019,12.5096,15900.0
2008-12-02 14:00:00,16.33,16.34,16.13,16.13,24100.0,12.5172,12.5249,12.3639,12.3639,24100.0
2008-12-02 14:10:00,16.12,16.2,16.12,16.13,12000.0,12.3563,12.4176,12.3563,12.3639,12000.0
2008-12-02 14:20:00,16.13,16.13,16.01,16.06,21700.0,12.3639,12.3639,12.272,12.3103,21700.0
2008-12-02 14:30:00,16.08,16.21,16.05,16.2,18500.0,12.3256,12.4253,12.3026,12.4176,18500.0
2008-12-02 14:40:00,16.2,16.28,16.2,16.27,15400.0,12.4176,12.4789,12.4176,12.4713,15400.0
2008-12-02 14:50:00,16.26,16.42,16.24,16.41,14200.0,12.4636,12.5862,12.4483,12.5786,14200.0
2008-12-02 15:00:00,16.4,16.4,16.18,16.22,32600.0,12.5709,12.5709,12.4023,12.4329,32600.0
2008-12-02 15:10:00,16.21,16.43,16.16,16.42,32600.0,12.4253,12.5939,12.3869,12.5862,32600.0
2008-12-02 15:20:00,16.44,16.65,16.44,16.58,39600.0,12.6016,12.7625,12.6016,12.7089,39600.0
2008-12-02 15:30:00,16.57,16.58,16.46,16.47,86700.0,12.7012,12.7089,12.6169,12.6246,86700.0
2008-12-02 15:40:00,16.47,16.51,16.27,16.3,54600.0,12.6246,12.6552,12.4713,12.4943,54600.0
2008-12-02 15:50:00,16.29,16.57,16.24,16.55,115800.0,12.4866,12.7012,12.4483,12.6859,115800.0
2008-12-03 09:30:00,16.2,16.42,16.11,16.37,24700.0,12.4176,12.5862,12.3486,12.5479,24700.0
2008-12-03 09:40:00,16.4,16.56,16.34,16.39,31200.0,12.5709,12.6935,12.5249,12.5632,31200.0
2008-12-03 09:50:00,16.39,16.51,16.23,16.34,53300.0,12.5632,12.6552,12.4406,12.5249,53300.0
2008-12-03 10:00:00,16.33,16.56,16.23,16.55,32900.0,12.5172,12.6935,12.4406,12.6859,32900.0
2008-12-03 10:10:00,16.54,16.6,16.44,16.45,29400.0,12.6782,12.7242,12.6016,12.6092,29400.0
2008-12-03 10:20:00,16.45,16.66,16.43,16.64,46000.0,12.6092,12.7702,12.5939,12.7549,46000.0
2008-12-03 10:30:00,16.65,16.85,16.63,16.74,64800.0,12.7625,12.9158,12.7472,12.8315,64800.0
2008-12-03 10:40:00,16.75,16.81,16.66,16.79,34600.0,12.8392,12.8852,12.7702,12.8698,34600.0
2008-12-03 10:50:00,16.82,16.97,16.75,16.97,45200.0,12.8928,13.0078,12.8392,13.0078,45200.0
2008-12-03 11:00:00,16.96,17.02,16.9,17.0,81000.0,13.0002,13.0461,12.9542,13.0308,81000.0
2008-12-03 11:10:00,17.01,17.1,16.98,16.98,43600.0,13.0385,13.1075,13.0155,13.0155,43600.0
2008-12-03 11:20:00,16.97,16.98,16.82,16.82,26900.0,13.0078,13.0155,12.8928,12.8928,26900.0
2008-12-03 11:30:00,16.84,16.92,16.83,16.91,31100.0,12.9082,12.9695,12.9005,12.9618,31100.0
2008-12-03 11:40:00,16.92,16.99,16.84,16.85,27500.0,12.9695,13.0231,12.9082,12.9158,27500.0
2008-12-03 11:50:00,16.85,16.98,16.83,16.96,19800.0,12.9158,13.0155,12.9005,13.0002,19800.0
2008-12-03 12:00:00,16.97,16.97,16.75,16.75,22900.0,13.0078,13.0078,12.8392,12.8392,22900.0
2008-12-03 12:10:00,16.77,16.81,16.65,16.65,33600.0,12.8545,12.8852,12.7625,12.7625,33600.0
2008-12-03 12:20:00,16.63,16.81,16.61,16.78,28600.0,12.7472,12.8852,12.7319,12.8622,28600.0
2008-12-03 12:30:00,16.79,16.89,16.79,16.89,28400.0,12.8698,12.9465,12.8698,12.9465,28400.0
2008-12-03 12:40:00,16.88,16.91,16.77,16.77,32600.0,12.9388,12.9618,12.8545,12.8545,32600.0
2008-12-03 12:50:00,16.77,16.78,16.67,16.69,48200.0,12.8545,12.8622,12.7779,12.7932,48200.0
2008-12-03 13:00:00,16.69,16.72,16.64,16.65,21400.0,12.7932,12.8162,12.7549,12.7625,21400.0
2008-12-03 13:10:00,16.64,16.65,16.59,16.62,16400.0,12.7549,12.7625,12.7165,12.7395,16400.0
2008-12-03 13:20:00,16.62,16.64,16.46,16.48,22500.0,12.7395,12.7549,12.6169,12.6322,22500.0
2008-12-03 13:30:00,16.49,16.49,16.43,16.45,16200.0,12.6399,12.6399,12.5939,12.6092,16200.0
2008-12-03 13:40:00,16.44,16.44,16.22,16.28,34600.0,12.6016,12.6016,12.4329,12.4789,34600.0
2008-12-03 13:50:00,16.28,16.29,16.22,16.27,18400.0,12.4789,12.4866,12.4329,12.4713,18400.0
2008-12-03 14:00:00,16.27,16.35,16.19,16.27,29500.0,12.4713,12.5326,12.4099,12.4713,29500.0
2008-12-03 14:10:00,16.32,16.41,16.26,16.4,29100.0,12.5096,12.5786,12.4636,12.5709,29100.0
2008-12-03 14:20:00,16.41,16.62,16.4,16.6,29700.0,12.5786,12.7395,12.5709,12.7242,29700.0
2008-12-03 14:30:00,16.61,16.85,16.61,16.75,57600.0,12.7319,12.9158,12.7319,12.8392,57600.0
2008-12-03 14:40:00,16.76,16.95,16.74,16.87,36300.0,12.8468,12.9925,12.8315,12.9312,36300.0
2008-12-03 14:50:00,16.9,16.99,16.8,16.8,30900.0,12.9542,13.0231,12.8775,12.8775,30900.0
2008-12-03 15:00:00,16.8,16.89,16.64,16.84,32000.0,12.8775,12.9465,12.7549,12.9082,32000.0
2008-12-03 15:10:00,16.85,16.87,16.59,16.71,45600.0,12.9158,12.9312,12.7165,12.8085,45600.0
2008-12-03 15:20:00,16.73,16.8,16.57,16.7,36800.0,12.8239,12.8775,12.7012,12.8009,36800.0
2008-12-03 15:30:00,16.73,16.83,16.6,16.78,54600.0,12.8239,12.9005,12.7242,12.8622,54600.0
2008-12-03 15:40:00,16.78,16.92,16.73,16.88,90800.0,12.8622,12.9695,12.8239,12.9388,90800.0
2008-12-03 15:50:00,16.87,16.98,16.86,16.9,202600.0,12.9312,13.0155,12.9235,12.9542,202600.0
2008-12-04 09:30:00,16.68,16.85,16.61,16.67,36100.0,12.7855,12.9158,12.7319,12.7779,36100.0
2008-12-04 09:40:00,16.7,16.93,16.69,16.75,45300.0,12.8009,12.9772,12.7932,12.8392,45300.0
2008-12-04 09:50:00,16.75,16.84,16.68,16.68,37200.0,12.8392,12.9082,12.7855,12.7855,37200.0
2008-12-04 10:00:00,16.68,16.78,16.52,16.54,50900.0,12.7855,12.8622,12.6629,12.6782,50900.0
2008-12-04 10:10:00,16.54,16.56,16.4,16.5,39300.0,12.6782,12.6935,12.5709,12.6476,39300.0
2008-12-04 10:20:00,16.49,16.73,16.48,16.57,37000.0,12.6399,12.8239,12.6322,12.7012,37000.0
2008-12-04 10:30:00,16.57,16.79,16.55,16.75,24000.0,12.7012,12.8698,12.6859,12.8392,24000.0
2008-12-04 10:40:00,16.73,16.81,16.67,16.7,23500.0,12.8239,12.8852,12.7779,12.8009,23500.0
2008-12-04 10:50:00,16.69,16.89,16.66,16.86,18900.0,12.7932,12.9465,12.7702,12.9235,18900.0
2008-12-04 11:00:00,16.85,16.86,16.67,16.67,27600.0,12.9158,12.9235,12.7779,12.7779,27600.0
2008-12-04 11:10:00,16.66,16.8,16.63,16.77,27600.0,12.7702,12.8775,12.7472,12.8545,27600.0
2008-12-04 11:20:00,16.76,16.87,16.74,16.77,44700.0,12.8468,12.9312,12.8315,12.8545,44700.0
2008-12-04 11:30:00,16.77,16.77,16.67,16.74,23200.0,12.8545,12.8545,12.7779,12.8315,23200.0
2008-12-04 11:40:00,16.73,16.77,16.65,16.76,27500.0,12.8239,12.8545,12.7625,12.8468,27500.0
2008-12-04 11:50:00,16.76,16.86,16.75,16.8,30200.0,12.8468,12.9235,12.8392,12.8775,30200.0
2008-12-04 12:00:00,16.8,16.82,16.69,16.74,18900.0,12.8775,12.8928,12.7932,12.8315,18900.0
2008-12-04 12:10:00,16.73,16.75,16.61,16.61,31100.0,12.8239,12.8392,12.7319,12.7319,31100.0
2008-12-04 12:20:00,16.6,16.69,16.57,16.6,37300.0,12.7242,12.7932,12.7012,12.7242,37300.0
2008-12-04 12:30:00,16.6,16.63,16.55,16.62,26200.0,12.7242,12.7472,12.6859,12.7395,26200.0
2008-12-04 12:40:00,16.62,16.67,16.6,16.61,16000.0,12.7395,12.7779,12.7242,12.7319,16000.0
2008-12-04 12:50:00,16.61,16.64,16.58,16.62,15300.0,12.7319,12.7549,12.7089,12.7395,15300.0
2008-12-04 13:00:00,16.62,16.62,16.53,16.53,31300.0,12.7395,12.7395,12.6705,12.6705,31300.0
2008-12-04 13:10:00,16.52,16.52,16.46,16.51,353500.0,12.6629,12.6629,12.6169,12.6552,353500.0
2008-12-04 13:20:00,16.5,16.52,16.43,16.43,238700.0,12.6476,12.6629,12.5939,12.5939,238700.0
2008-12-04 13:30:00,16.42,16.42,16.37,16.38,52200.0,12.5862,12.5862,12.5479,12.5556,52200.0
2008-12-04 13:40:00,16.38,16.42,16.33,16.39,79700.0,12.5556,12.5862,12.5172,12.5632,79700.0
2008-12-04 13:50:00,16.39,16.46,16.39,16.43,279400.0,12.5632,12.6169,12.5632,12.5939,279400.0
2008-12-04 14:00:00,16.43,16.47,16.4,16.46,34200.0,12.5939,12.6246,12.5709,12.6169,34200.0
2008-12-04 14:10:00,16.46,16.5,16.44,16.49,75000.0,12.6169,12.6476,12.6016,12.6399,75000.0
2008-12-04 14:20:00,16.49,16.63,16.48,16.56,64100.0,12.6399,12.7472,12.6322,12.6935,64100.0
2008-12-04 14:30:00,16.57,16.72,16.56,16.71,72200.0,12.7012,12.8162,12.6935,12.8085,72200.0
2008-12-04 14:40:00,16.72,16.75,16.48,16.55,139200.0,12.8162,12.8392,12.6322,12.6859,139200.0
2008-12-04 14:50:00,16.55,16.67,16.53,16.56,44900.0,12.6859,12.7779,12.6705,12.6935,44900.0
2008-12-04 15:00:00,16.56,16.58,16.2,16.23,242400.0,12.6935,12.7089,12.4176,12.4406,242400.0
2008-12-04 15:10:00,16.24,16.36,15.98,16.12,53200.0,12.4483,12.5402,12.249,12.3563,53200.0
2008-12-04 15:20:00,16.13,16.15,15.87,15.87,47900.0,12.3639,12.3793,12.1646,12.1646,47900.0
2008-12-04 15:30:00,15.87,15.98,15.82,15.84,40100.0,12.1646,12.249,12.1263,12.1417,40100.0
2008-12-04 15:40:00,15.84,16.16,15.84,16.02,89400.0,12.1417,12.3869,12.1417,12.2796,89400.0
2008-12-04 15:50:00,16.04,16.21,15.9,16.17,99000.0,12.295,12.4253,12.1876,12.3946,99000.0
2008-12-05 09:30:00,16.03,16.11,15.66,15.95,22800.0,12.2873,12.3486,12.0037,12.226,22800.0
2008-12-05 09:40:00,15.97,16.01,15.77,15.79,20400.0,12.2413,12.272,12.088,12.1033,20400.0
2008-12-05 09:50:00,15.77,15.97,15.77,15.81,20700.0,12.088,12.2413,12.088,12.1187,20700.0
2008-12-05 10:00:00,15.81,15.9,15.76,15.78,23700.0,12.1187,12.1876,12.0803,12.0957,23700.0
2008-12-05 10:10:00,15.77,15.79,15.63,15.68,32400.0,12.088,12.1033,11.9807,12.019,32400.0
2008-12-05 10:20:00,15.67,15.76,15.57,15.73,76200.0,12.0113,12.0803,11.9347,12.0573,76200.0
2008-12-05 10:30:00,15.72,15.85,15.7,15.75,121600.0,12.0497,12.1493,12.0343,12.0727,121600.0
2008-12-05 10:40:00,15.75,15.77,15.62,15.77,69900.0,12.0727,12.088,11.973,12.088,69900.0
2008-12-05 10:50:00,15.77,15.85,15.69,15.83,35600.0,12.088,12.1493,12.0267,12.134,35600.0
2008-12-05 11:00:00,15.81,15.83,15.71,15.74,37200.0,12.1187,12.134,12.042,12.065,37200.0
2008-12-05 11:10:00,15.75,15.83,15.71,15.74,32600.0,12.0727,12.134,12.042,12.065,32600.0
2008-12-05 11:20:00,15.74,15.75,15.6,15.6,23000.0,12.065,12.0727,11.9577,11.9577,23000.0
2008-12-05 11:30:00,15.61,15.62,15.54,15.61,24100.0,11.9654,11.973,11.9117,11.9654,24100.0
2008-12-05 11:40:00,15.62,15.69,15.57,15.62,35600.0,11.973,12.0267,11.9347,11.973,35600.0
2008-12-05 11:50:00,15.63,15.79,15.63,15.76,15900.0,11.9807,12.1033,11.9807,12.0803,15900.0
2008-12-05 12:00:00,15.75,15.81,15.71,15.79,21400.0,12.0727,12.1187,12.042,12.1033,21400.0
2008-12-05 12:10:00,15.8,15.82,15.73,15.81,26300.0,12.111,12.1263,12.0573,12.1187,26300.0
2008-12-05 12:20:00,15.81,15.88,15.8,15.88,14300.0,12.1187,12.1723,12.111,12.1723,14300.0
2008-12-05 12:30:00,15.87,15.87,15.69,15.74,17400.0,12.1646,12.1646,12.0267,12.065,17400.0
2008-12-05 12:40:00,15.72,15.8,15.69,15.8,14200.0,12.0497,12.111,12.0267,12.111,14200.0
2008-12-05 12:50:00,15.8,15.83,15.74,15.82,16000.0,12.111,12.134,12.065,12.1263,16000.0
2008-12-05 13:00:00,15.83,15.98,15.82,15.95,15700.0,12.134,12.249,12.1263,12.226,15700.0
2008-12-05 13:10:00,15.95,16.04,15.95,15.97,29900.0,12.226,12.295,12.226,12.2413,29900.0
2008-12-05 13:20:00,15.97,16.06,15.92,15.93,22400.0,12.2413,12.3103,12.203,12.2106,22400.0
2008-12-05 13:30:00,15.94,16.07,15.94,16.05,10300.0,12.2183,12.318,12.2183,12.3026,10300.0
2008-12-05 13:40:00,16.04,16.13,15.99,16.09,97100.0,12.295,12.3639,12.2566,12.3333,97100.0
2008-12-05 13:50:00,16.09,16.14,16.01,16.04,141600.0,12.3333,12.3716,12.272,12.295,141600.0
2008-12-05 14:00:00,16.03,16.1,15.94,15.94,32200.0,12.2873,12.3409,12.2183,12.2183,32200.0
2008-12-05 14:10:00,15.93,15.98,15.8,15.89,79900.0,12.2106,12.249,12.111,12.18,79900.0
2008-12-05 14:20:00,15.89,16.06,15.86,15.96,16200.0,12.18,12.3103,12.157,12.2336,16200.0
2008-12-05 14:30:00,15.98,16.22,15.95,16.22,14600.0,12.249,12.4329,12.226,12.4329,14600.0
2008-12-05 14:40:00,16.23,16.58,16.22,16.54,27100.0,12.4406,12.7089,12.4329,12.6782,27100.0
2008-12-05 14:50:00,16.55,16.59,16.44,16.49,22200.0,12.6859,12.7165,12.6016,12.6399,22200.0
2008-12-05 15:00:00,16.53,16.61,16.29,16.47,90900.0,12.6705,12.7319,12.4866,12.6246,90900.0
2008-12-05 15:10:00,16.47,16.8,16.47,16.73,80700.0,12.6246,12.8775,12.6246,12.8239,80700.0
2008-12-05 15:20:00,16.7,16.86,16.65,16.82,159200.0,12.8009,12.9235,12.7625,12.8928,159200.0
2008-12-05 15:30:00,16.82,17.12,16.8,17.01,190300.0,12.8928,13.1228,12.8775,13.0385,190300.0
2008-12-05 15:40:00,17.02,17.06,16.81,16.92,181600.0,13.0461,13.0768,12.8852,12.9695,181600.0
2008-12-05 15:50:00,16.92,17.05,16.9,16.99,289200.0,12.9695,13.0691,12.9542,13.0231,289200.0
2008-12-08 09:30:00,17.14,17.15,16.98,17.07,51600.0,13.1381,13.1458,13.0155,13.0845,51600.0
2008-12-08 09:40:00,17.1,17.12,16.99,17.06,42200.0,13.1075,13.1228,13.0231,13.0768,42200.0
2008-12-08 09:50:00,17.03,17.06,16.89,16.97,73200.0,13.0538,13.0768,12.9465,13.0078,73200.0
2008-12-08 10:00:00,17.0,17.2,17.0,17.18,55000.0,13.0308,13.1841,13.0308,13.1688,55000.0
2008-12-08 10:10:00,17.17,17.17,16.96,17.01,47000.0,13.1611,13.1611,13.0002,13.0385,47000.0
2008-12-08 10:20:00,16.99,17.08,16.92,17.0,174100.0,13.0231,13.0921,12.9695,13.0308,174100.0
2008-12-08 10:30:00,17.0,17.09,16.98,17.04,34600.0,13.0308,13.0998,13.0155,13.0615,34600.0
2008-12-08 10:40:00,17.05,17.11,16.97,16.98,54700.0,13.0691,13.1151,13.0078,13.0155,54700.0
2008-12-08 10:50:00,16.97,17.03,16.97,17.02,41400.0,13.0078,13.0538,13.0078,13.0461,41400.0
2008-12-08 11:00:00,17.01,17.04,16.9,16.93,27500.0,13.0385,13.0615,12.9542,12.9772,27500.0
2008-12-08 11:10:00,16.94,17.0,16.93,16.96,24300.0,12.9848,13.0308,12.9772,13.0002,24300.0
2008-12-08 11:20:00,16.96,16.97,16.84,16.84,25500.0,13.0002,13.0078,12.9082,12.9082,25500.0
2008-12-08 11:30:00,16.84,16.94,16.78,16.86,31900.0,12.9082,12.9848,12.8622,12.9235,31900.0
2008-12-08 11:40:00,16.85,16.91,16.77,16.9,30900.0,12.9158,12.9618,12.8545,12.9542,30900.0
2008-12-08 11:50:00,16.9,16.94,16.83,16.85,18300.0,12.9542,12.9848,12.9005,12.9158,18300.0
2008-12-08 12:00:00,16.86,16.98,16.84,16.88,37200.0,12.9235,13.0155,12.9082,12.9388,37200.0
2008-12-08 12:10:00,16.9,16.99,16.86,16.99,19300.0,12.9542,13.0231,12.9235,13.0231,19300.0
2008-12-08 12:20:00,16.99,17.0,16.94,16.96,11800.0,13.0231,13.0308,12.9848,13.0002,11800.0
2008-12-08 12:30:00,16.95,16.96,16.89,16.91,13300.0,12.9925,13.0002,12.9465,12.9618,13300.0
2008-12-08 12:40:00,16.9,16.94,16.88,16.9,10500.0,12.9542,12.9848,12.9388,12.9542,10500.0
2008-12-08 12:50:00,16.9,16.92,16.79,16.8,24800.0,12.9542,12.9695,12.8698,12.8775,24800.0
2008-12-08 13:00:00,16.8,16.96,16.8,16.94,29900.0,12.8775,13.0002,12.8775,12.9848,29900.0
2008-12-08 13:10:00,16.93,16.97,16.85,16.86,16600.0,12.9772,13.0078,12.9158,12.9235,16600.0
2008-12-08 13:20:00,16.86,16.94,16.84,16.92,20100.0,12.9235,12.9848,12.9082,12.9695,20100.0
2008-12-08 13:30:00,16.9,16.9,16.74,16.8,22200.0,12.9542,12.9542,12.8315,12.8775,22200.0
2008-12-08 13:40:00,16.83,16.91,16.8,16.8,15800.0,12.9005,12.9618,12.8775,12.8775,15800.0
2008-12-08 13:50:00,16.81,16.84,16.75,16.8,35500.0,12.8852,12.9082,12.8392,12.8775,35500.0
2008-12-08 14:00:00,16.79,16.86,16.77,16.8,41500.0,12.8698,12.9235,12.8545,12.8775,41500.0
2008-12-08 14:10:00,16.8,16.85,16.79,16.81,24100.0,12.8775,12.9158,12.8698,12.8852,24100.0
2008-12-08 14:20:00,16.82,16.94,16.82,16.88,28200.0,12.8928,12.9848,12.8928,12.9388,28200.0
2008-12-08 14:30:00,16.89,16.91,16.77,16.8,55400.0,12.9465,12.9618,12.8545,12.8775,55400.0
2008-12-08 14:40:00,16.8,16.98,16.77,16.93,55800.0,12.8775,13.0155,12.8545,12.9772,55800.0
2008-12-08 14:50:00,16.93,17.0,16.89,17.0,41900.0,12.9772,13.0308,12.9465,13.0308,41900.0
2008-12-08 15:00:00,17.0,17.11,16.96,17.08,47400.0,13.0308,13.1151,13.0002,13.0921,47400.0
2008-12-08 15:10:00,17.07,17.1,16.98,17.01,58700.0,13.0845,13.1075,13.0155,13.0385,58700.0
2008-12-08 15:20:00,17.0,17.08,16.98,17.04,69100.0,13.0308,13.0921,13.0155,13.0615,69100.0
2008-12-08 15:30:00,17.05,17.06,16.87,16.87,92500.0,13.0691,13.0768,12.9312,12.9312,92500.0
2008-12-08 15:40:00,16.86,17.01,16.83,16.9,199700.0,12.9235,13.0385,12.9005,12.9542,199700.0
2008-12-08 15:50:00,16.9,17.05,16.9,17.0,208700.0,12.9542,13.0691,12.9542,13.0308,208700.0
2008-12-09 09:30:00,17.15,17.15,16.68,17.0,32900.0,13.1458,13.1458,12.7855,13.0308,32900.0
2008-12-09 09:40:00,17.01,17.02,16.93,16.95,19600.0,13.0385,13.0461,12.9772,12.9925,19600.0
2008-12-09 09:50:00,16.95,16.96,16.76,16.8,27900.0,12.9925,13.0002,12.8468,12.8775,27900.0
2008-12-09 10:00:00,16.8,17.0,16.8,16.94,67000.0,12.8775,13.0308,12.8775,12.9848,67000.0
2008-12-09 10:10:00,16.95,17.06,16.92,17.0,79100.0,12.9925,13.0768,12.9695,13.0308,79100.0
2008-12-09 10:20:00,17.01,17.08,16.91,16.99,53700.0,13.0385,13.0921,12.9618,13.0231,53700.0
2008-12-09 10:30:00,16.98,17.09,16.96,16.97,53600.0,13.0155,13.0998,13.0002,13.0078,53600.0
2008-12-09 10:40:00,16.96,17.03,16.93,16.97,39700.0,13.0002,13.0538,12.9772,13.0078,39700.0
2008-12-09 10:50:00,16.97,17.02,16.94,16.96,44300.0,13.0078,13.0461,12.9848,13.0002,44300.0
2008-12-09 11:00:00,16.94,17.02,16.94,16.98,38500.0,12.9848,13.0461,12.9848,13.0155,38500.0
2008-12-09 11:10:00,16.98,17.0,16.95,16.99,24900.0,13.0155,13.0308,12.9925,13.0231,24900.0
2008-12-09 11:20:00,16.99,17.01,16.9,16.94,25500.0,13.0231,13.0385,12.9542,12.9848,25500.0
2008-12-09 11:30:00,16.93,17.0,16.89,16.9,39500.0,12.9772,13.0308,12.9465,12.9542,39500.0
2008-12-09 11:40:00,16.92,16.97,16.88,16.94,13100.0,12.9695,13.0078,12.9388,12.9848,13100.0
2008-12-09 11:50:00,16.94,16.99,16.94,16.96,13400.0,12.9848,13.0231,12.9848,13.0002,13400.0
2008-12-09 12:00:00,16.95,17.0,16.94,16.96,19700.0,12.9925,13.0308,12.9848,13.0002,19700.0
2008-12-09 12:10:00,16.95,16.98,16.79,16.82,28000.0,12.9925,13.0155,12.8698,12.8928,28000.0
2008-12-09 12:20:00,16.82,16.86,16.72,16.86,20700.0,12.8928,12.9235,12.8162,12.9235,20700.0
2008-12-09 12:30:00,16.84,16.92,16.84,16.88,35300.0,12.9082,12.9695,12.9082,12.9388,35300.0
2008-12-09 12:40:00,16.89,16.93,16.8,16.8,33200.0,12.9465,12.9772,12.8775,12.8775,33200.0
2008-12-09 12:50:00,16.78,16.83,16.67,16.7,52700.0,12.8622,12.9005,12.7779,12.8009,52700.0
2008-12-09 13:00:00,16.69,16.77,16.6,16.77,30400.0,12.7932,12.8545,12.7242,12.8545,30400.0
2008-12-09 13:10:00,16.78,16.79,16.62,16.63,28900.0,12.8622,12.8698,12.7395,12.7472,28900.0
2008-12-09 13:20:00,16.62,16.71,16.62,16.68,18800.0,12.7395,12.8085,12.7395,12.7855,18800.0
2008-12-09 13:30:00,16.67,16.71,16.61,16.71,35600.0,12.7779,12.8085,12.7319,12.8085,35600.0
2008-12-09 13:40:00,16.72,16.86,16.7,16.86,33600.0,12.8162,12.9235,12.8009,12.9235,33600.0
2008-12-09 13:50:00,16.86,16.87,16.73,16.73,41100.0,12.9235,12.9312,12.8239,12.8239,41100.0
2008-12-09 14:00:00,16.73,16.76,16.63,16.63,20900.0,12.8239,12.8468,12.7472,12.7472,20900.0
2008-12-09 14:10:00,16.62,16.69,16.6,16.69,17900.0,12.7395,12.7932,12.7242,12.7932,17900.0
2008-12-09 14:20:00,16.68,16.68,16.46,16.51,31300.0,12.7855,12.7855,12.6169,12.6552,31300.0
2008-12-09 14:30:00,16.51,16.51,16.39,16.47,31000.0,12.6552,12.6552,12.5632,12.6246,31000.0
2008-12-09 14:40:00,16.47,16.6,16.43,16.59,41800.0,12.6246,12.7242,12.5939,12.7165,41800.0
2008-12-09 14:50:00,16.58,16.76,16.53,16.72,48500.0,12.7089,12.8468,12.6705,12.8162,48500.0
2008-12-09 15:00:00,16.74,16.81,16.63,16.76,55500.0,12.8315,12.8852,12.7472,12.8468,55500.0
2008-12-09 15:10:00,16.77,16.77,16.6,16.76,50200.0,12.8545,12.8545,12.7242,12.8468,50200.0
2008-12-09 15:20:00,16.75,16.82,16.52,16.57,69500.0,12.8392,12.8928,12.6629,12.7012,69500.0
2008-12-09 15:30:00,16.56,16.65,16.47,16.59,78800.0,12.6935,12.7625,12.6246,12.7165,78800.0
2008-12-09 15:40:00,16.58,16.74,16.57,16.6,61900.0,12.7089,12.8315,12.7012,12.7242,61900.0
2008-12-09 15:50:00,16.6,16.66,16.51,16.63,107600.0,12.7242,12.7702,12.6552,12.7472,107600.0
2008-12-10 09:30:00,16.79,16.84,16.36,16.43,68000.0,12.8698,12.9082,12.5402,12.5939,68000.0
2008-12-10 09:40:00,16.43,16.5,16.4,16.4,76100.0,12.5939,12.6476,12.5709,12.5709,76100.0
2008-12-10 09:50:00,16.38,16.45,16.3,16.43,27300.0,12.5556,12.6092,12.4943,12.5939,27300.0
2008-12-10 10:00:00,16.44,16.49,16.4,16.45,60600.0,12.6016,12.6399,12.5709,12.6092,60600.0
2008-12-10 10:10:00,16.45,16.5,16.44,16.5,70000.0,12.6092,12.6476,12.6016,12.6476,70000.0
2008-12-10 10:20:00,16.5,16.52,16.45,16.49,41400.0,12.6476,12.6629,12.6092,12.6399,41400.0
2008-12-10 10:30:00,16.49,16.5,16.42,16.48,36300.0,12.6399,12.6476,12.5862,12.6322,36300.0
2008-12-10 10:40:00,16.47,16.5,16.43,16.47,76700.0,12.6246,12.6476,12.5939,12.6246,76700.0
2008-12-10 10:50:00,16.47,16.51,16.46,16.5,118700.0,12.6246,12.6552,12.6169,12.6476,118700.0
2008-12-10 11:00:00,16.51,16.55,16.46,16.49,65000.0,12.6552,12.6859,12.6169,12.6399,65000.0
2008-12-10 11:10:00,16.48,16.5,16.48,16.5,43000.0,12.6322,12.6476,12.6322,12.6476,43000.0
2008-12-10 11:20:00,16.5,16.58,16.46,16.49,101100.0,12.6476,12.7089,12.6169,12.6399,101100.0
2008-12-10 11:30:00,16.5,16.58,16.48,16.53,73400.0,12.6476,12.7089,12.6322,12.6705,73400.0
2008-12-10 11:40:00,16.53,16.73,16.51,16.7,64800.0,12.6705,12.8239,12.6552,12.8009,64800.0
2008-12-10 11:50:00,16.7,16.75,16.68,16.7,16600.0,12.8009,12.8392,12.7855,12.8009,16600.0
2008-12-10 12:00:00,16.7,16.74,16.67,16.7,16800.0,12.8009,12.8315,12.7779,12.8009,16800.0
2008-12-10 12:10:00,16.71,16.75,16.6,16.62,84900.0,12.8085,12.8392,12.7242,12.7395,84900.0
2008-12-10 12:20:00,16.61,16.62,16.52,16.55,28100.0,12.7319,12.7395,12.6629,12.6859,28100.0
2008-12-10 12:30:00,16.55,16.6,16.54,16.58,16200.0,12.6859,12.7242,12.6782,12.7089,16200.0
2008-12-10 12:40:00,16.57,16.62,16.57,16.6,13000.0,12.7012,12.7395,12.7012,12.7242,13000.0
2008-12-10 12:50:00,16.59,16.63,16.54,16.55,13100.0,12.7165,12.7472,12.6782,12.6859,13100.0
2008-12-10 13:00:00,16.54,16.62,16.54,16.59,14100.0,12.6782,12.7395,12.6782,12.7165,14100.0
2008-12-10 13:10:00,16.6,16.72,16.6,16.66,16400.0,12.7242,12.8162,12.7242,12.7702,16400.0
2008-12-10 13:20:00,16.66,16.68,16.56,16.57,16100.0,12.7702,12.7855,12.6935,12.7012,16100.0
2008-12-10 13:30:00,16.55,16.59,16.44,16.45,23000.0,12.6859,12.7165,12.6016,12.6092,23000.0
2008-12-10 13:40:00,16.45,16.45,16.41,16.45,11600.0,12.6092,12.6092,12.5786,12.6092,11600.0
2008-12-10 13:50:00,16.45,16.45,16.3,16.34,17800.0,12.6092,12.6092,12.4943,12.5249,17800.0
2008-12-10 14:00:00,16.32,16.41,16.28,16.39,20100.0,12.5096,12.5786,12.4789,12.5632,20100.0
2008-12-10 14:10:00,16.4,16.42,16.38,16.4,8600.0,12.5709,12.5862,12.5556,12.5709,8600.0
2008-12-10 14:20:00,16.41,16.41,16.31,16.4,47100.0,12.5786,12.5786,12.5019,12.5709,47100.0
2008-12-10 14:30:00,16.4,16.55,16.37,16.55,56600.0,12.5709,12.6859,12.5479,12.6859,56600.0
2008-12-10 14:40:00,16.55,16.58,16.45,16.46,38200.0,12.6859,12.7089,12.6092,12.6169,38200.0
2008-12-10 14:50:00,16.45,16.49,16.38,16.39,24600.0,12.6092,12.6399,12.5556,12.5632,24600.0
2008-12-10 15:00:00,16.38,16.49,16.35,16.48,91700.0,12.5556,12.6399,12.5326,12.6322,91700.0
2008-12-10 15:10:00,16.47,16.57,16.46,16.5,182300.0,12.6246,12.7012,12.6169,12.6476,182300.0
2008-12-10 15:20:00,16.5,16.57,16.49,16.54,161700.0,12.6476,12.7012,12.6399,12.6782,161700.0
2008-12-10 15:30:00,16.55,16.56,16.45,16.52,98700.0,12.6859,12.6935,12.6092,12.6629,98700.0
2008-12-10 15:40:00,16.52,16.58,16.51,16.55,126300.0,12.6629,12.7089,12.6552,12.6859,126300.0
2008-12-10 15:50:00,16.55,16.59,16.53,16.55,196800.0,12.6859,12.7165,12.6705,12.6859,196800.0
2008-12-11 09:30:00,16.25,16.55,16.2,16.35,37400.0,12.4949,12.7256,12.4565,12.5718,37400.0
2008-12-11 09:40:00,16.35,16.6,16.29,16.59,29700.0,12.5718,12.764,12.5257,12.7563,29700.0
2008-12-11 09:50:00,16.57,16.65,16.48,16.6,28100.0,12.741,12.8025,12.6717,12.764,28100.0
2008-12-11 10:00:00,16.63,16.63,16.49,16.55,16400.0,12.7871,12.7871,12.6794,12.7256,16400.0
2008-12-11 10:10:00,16.58,16.65,16.57,16.61,14000.0,12.7486,12.8025,12.741,12.7717,14000.0
2008-12-11 10:20:00,16.64,16.73,16.61,16.65,29300.0,12.7948,12.864,12.7717,12.8025,29300.0
2008-12-11 10:30:00,16.65,16.68,16.56,16.58,35900.0,12.8025,12.8255,12.7333,12.7486,35900.0
2008-12-11 10:40:00,16.56,16.57,16.5,16.5,15100.0,12.7333,12.741,12.6871,12.6871,15100.0
2008-12-11 10:50:00,16.5,16.52,16.49,16.5,13300.0,12.6871,12.7025,12.6794,12.6871,13300.0
2008-12-11 11:00:00,16.5,16.52,16.46,16.5,14400.0,12.6871,12.7025,12.6564,12.6871,14400.0
2008-12-11 11:10:00,16.51,16.62,16.5,16.52,7300.0,12.6948,12.7794,12.6871,12.7025,7300.0
2008-12-11 11:20:00,16.53,16.53,16.39,16.42,16400.0,12.7102,12.7102,12.6025,12.6256,16400.0
2008-12-11 11:30:00,16.41,16.47,16.41,16.46,10600.0,12.6179,12.6641,12.6179,12.6564,10600.0
2008-12-11 11:40:00,16.46,16.48,16.38,16.45,26800.0,12.6564,12.6717,12.5949,12.6487,26800.0
2008-12-11 11:50:00,16.46,16.54,16.46,16.54,10100.0,12.6564,12.7179,12.6564,12.7179,10100.0
2008-12-11 12:00:00,16.54,16.62,16.53,16.56,5400.0,12.7179,12.7794,12.7102,12.7333,5400.0
2008-12-11 12:10:00,16.58,16.58,16.54,16.56,8800.0,12.7486,12.7486,12.7179,12.7333,8800.0
2008-12-11 12:20:00,16.55,16.57,16.49,16.5,7300.0,12.7256,12.741,12.6794,12.6871,7300.0
2008-12-11 12:30:00,16.5,16.53,16.47,16.47,8800.0,12.6871,12.7102,12.6641,12.6641,8800.0
2008-12-11 12:40:00,16.48,16.51,16.47,16.49,11000.0,12.6717,12.6948,12.6641,12.6794,11000.0
2008-12-11 12:50:00,16.48,16.53,16.48,16.49,22400.0,12.6717,12.7102,12.6717,12.6794,22400.0
2008-12-11 13:00:00,16.49,16.52,16.44,16.47,13400.0,12.6794,12.7025,12.641,12.6641,13400.0
2008-12-11 13:10:00,16.47,16.47,16.39,16.41,7800.0,12.6641,12.6641,12.6025,12.6179,7800.0
2008-12-11 13:20:00,16.41,16.42,16.3,16.33,12300.0,12.6179,12.6256,12.5333,12.5564,12300.0
2008-12-11 13:30:00,16.35,16.44,16.35,16.43,11600.0,12.5718,12.641,12.5718,12.6333,11600.0
2008-12-11 13:40:00,16.44,16.48,16.41,16.44,14900.0,12.641,12.6717,12.6179,12.641,14900.0
2008-12-11 13:50:00,16.43,16.52,16.42,16.47,71900.0,12.6333,12.7025,12.6256,12.6641,71900.0
2008-12-11 14:00:00,16.46,16.51,16.45,16.48,17500.0,12.6564,12.6948,12.6487,12.6717,17500.0
2008-12-11 14:10:00,16.48,16.49,16.47,16.48,12100.0,12.6717,12.6794,12.6641,12.6717,12100.0
2008-12-11 14:20:00,16.48,16.51,16.46,16.5,40400.0,12.6717,12.6948,12.6564,12.6871,40400.0
2008-12-11 14:30:00,16.49,16.53,16.47,16.48,37400.0,12.6794,12.7102,12.6641,12.6717,37400.0
2008-12-11 14:40:00,16.48,16.5,16.34,16.34,73600.0,12.6717,12.6871,12.5641,12.5641,73600.0
2008-12-11 14:50:00,16.33,16.36,16.11,16.11,29600.0,12.5564,12.5795,12.3872,12.3872,29600.0
2008-12-11 15:00:00,16.11,16.11,15.99,16.04,53800.0,12.3872,12.3872,12.295,12.3334,53800.0
2008-12-11 15:10:00,16.05,16.05,15.91,15.95,63800.0,12.3411,12.3411,12.2335,12.2642,63800.0
2008-12-11 15:20:00,15.94,16.04,15.9,15.98,50600.0,12.2565,12.3334,12.2258,12.2873,50600.0
2008-12-11 15:30:00,16.0,16.0,15.89,15.91,47800.0,12.3027,12.3027,12.2181,12.2335,47800.0
2008-12-11 15:40:00,15.91,16.07,15.89,16.0,51100.0,12.2335,12.3565,12.2181,12.3027,51100.0
2008-12-11 15:50:00,16.0,16.05,15.96,15.99,106900.0,12.3027,12.3411,12.2719,12.295,106900.0
2008-12-12 09:30:00,15.49,15.81,15.49,15.54,43900.0,11.9105,12.1566,11.9105,11.949,43900.0
2008-12-12 09:40:00,15.55,15.61,15.51,15.59,33100.0,11.9567,12.0028,11.9259,11.9874,33100.0
2008-12-12 09:50:00,15.64,15.88,15.64,15.82,45200.0,12.0259,12.2104,12.0259,12.1643,45200.0
2008-12-12 10:00:00,15.79,15.91,15.74,15.77,27300.0,12.1412,12.2335,12.1028,12.1258,27300.0
2008-12-12 10:10:00,15.79,15.83,15.71,15.78,15200.0,12.1412,12.172,12.0797,12.1335,15200.0
2008-12-12 10:20:00,15.79,15.94,15.79,15.94,20300.0,12.1412,12.2565,12.1412,12.2565,20300.0
2008-12-12 10:30:00,15.93,15.93,15.76,15.86,18400.0,12.2488,12.2488,12.1181,12.195,18400.0
2008-12-12 10:40:00,15.86,15.98,15.86,15.96,19700.0,12.195,12.2873,12.195,12.2719,19700.0
2008-12-12 10:50:00,15.95,16.13,15.95,16.12,21000.0,12.2642,12.4026,12.2642,12.3949,21000.0
2008-12-12 11:00:00,16.13,16.19,16.02,16.16,28500.0,12.4026,12.4488,12.318,12.4257,28500.0
2008-12-12 11:10:00,16.18,16.18,16.02,16.03,21000.0,12.4411,12.4411,12.318,12.3257,21000.0
2008-12-12 11:20:00,16.04,16.07,15.96,15.98,16600.0,12.3334,12.3565,12.2719,12.2873,16600.0
2008-12-12 11:30:00,15.96,16.04,15.92,15.92,13900.0,12.2719,12.3334,12.2412,12.2412,13900.0
2008-12-12 11:40:00,15.91,15.97,15.87,15.96,12700.0,12.2335,12.2796,12.2027,12.2719,12700.0
2008-12-12 11:50:00,15.96,16.03,15.95,15.98,9000.0,12.2719,12.3257,12.2642,12.2873,9000.0
2008-12-12 12:00:00,16.01,16.1,16.0,16.02,15300.0,12.3104,12.3796,12.3027,12.318,15300.0
2008-12-12 12:10:00,16.03,16.08,15.97,16.07,10300.0,12.3257,12.3642,12.2796,12.3565,10300.0
2008-12-12 12:20:00,16.06,16.12,16.03,16.06,18600.0,12.3488,12.3949,12.3257,12.3488,18600.0
2008-12-12 12:30:00,16.07,16.17,16.05,16.12,23100.0,12.3565,12.4334,12.3411,12.3949,23100.0
2008-12-12 12:40:00,16.15,16.21,16.14,16.17,14700.0,12.418,12.4641,12.4103,12.4334,14700.0
2008-12-12 12:50:00,16.18,16.35,16.18,16.34,20300.0,12.4411,12.5718,12.4411,12.5641,20300.0
2008-12-12 13:00:00,16.34,16.38,16.23,16.25,21200.0,12.5641,12.5949,12.4795,12.4949,21200.0
2008-12-12 13:10:00,16.26,16.26,16.17,16.18,16700.0,12.5026,12.5026,12.4334,12.4411,16700.0
2008-12-12 13:20:00,16.2,16.25,16.12,16.17,18900.0,12.4565,12.4949,12.3949,12.4334,18900.0
2008-12-12 13:30:00,16.17,16.21,16.06,16.09,13500.0,12.4334,12.4641,12.3488,12.3719,13500.0
2008-12-12 13:40:00,16.08,16.08,16.0,16.03,17200.0,12.3642,12.3642,12.3027,12.3257,17200.0
2008-12-12 13:50:00,16.03,16.14,15.98,16.12,20400.0,12.3257,12.4103,12.2873,12.3949,20400.0
2008-12-12 14:00:00,16.13,16.29,16.12,16.25,24600.0,12.4026,12.5257,12.3949,12.4949,24600.0
2008-12-12 14:10:00,16.26,16.28,16.12,16.13,24300.0,12.5026,12.518,12.3949,12.4026,24300.0
2008-12-12 14:20:00,16.13,16.16,16.05,16.13,17100.0,12.4026,12.4257,12.3411,12.4026,17100.0
2008-12-12 14:30:00,16.12,16.26,16.0,16.23,37300.0,12.3949,12.5026,12.3027,12.4795,37300.0
2008-12-12 14:40:00,16.24,16.28,16.2,16.28,25000.0,12.4872,12.518,12.4565,12.518,25000.0
2008-12-12 14:50:00,16.29,16.42,16.29,16.38,36300.0,12.5257,12.6256,12.5257,12.5949,36300.0
2008-12-12 15:00:00,16.38,16.47,16.3,16.33,44000.0,12.5949,12.6641,12.5333,12.5564,44000.0
2008-12-12 15:10:00,16.32,16.35,16.2,16.2,27000.0,12.5487,12.5718,12.4565,12.4565,27000.0
2008-12-12 15:20:00,16.2,16.34,16.19,16.34,48300.0,12.4565,12.5641,12.4488,12.5641,48300.0
2008-12-12 15:30:00,16.34,16.38,16.23,16.34,34700.0,12.5641,12.5949,12.4795,12.5641,34700.0
2008-12-12 15:40:00,16.35,16.44,16.29,16.36,41900.0,12.5718,12.641,12.5257,12.5795,41900.0
2008-12-12 15:50:00,16.35,16.47,16.3,16.44,87800.0,12.5718,12.6641,12.5333,12.641,87800.0
2008-12-15 09:30:00,16.48,16.58,16.28,16.36,27800.0,12.6717,12.7486,12.518,12.5795,27800.0
2008-12-15 09:40:00,16.35,16.35,16.04,16.18,50100.0,12.5718,12.5718,12.3334,12.4411,50100.0
2008-12-15 09:50:00,16.15,16.17,15.85,15.87,35800.0,12.418,12.4334,12.1873,12.2027,35800.0
2008-12-15 10:00:00,15.86,15.9,15.65,15.66,70400.0,12.195,12.2258,12.0335,12.0412,70400.0
2008-12-15 10:10:00,15.66,15.68,15.6,15.61,29200.0,12.0412,12.0566,11.9951,12.0028,29200.0
2008-12-15 10:20:00,15.61,15.61,15.5,15.56,37000.0,12.0028,12.0028,11.9182,11.9643,37000.0
2008-12-15 10:30:00,15.57,15.6,15.5,15.52,79300.0,11.972,11.9951,11.9182,11.9336,79300.0
2008-12-15 10:40:00,15.52,15.53,15.38,15.45,70700.0,11.9336,11.9413,11.8259,11.8798,70700.0
2008-12-15 10:50:00,15.45,15.56,15.44,15.54,107600.0,11.8798,11.9643,11.8721,11.949,107600.0
2008-12-15 11:00:00,15.54,15.54,15.44,15.51,21400.0,11.949,11.949,11.8721,11.9259,21400.0
2008-12-15 11:10:00,15.53,15.53,15.45,15.47,40200.0,11.9413,11.9413,11.8798,11.8951,40200.0
2008-12-15 11:20:00,15.48,15.52,15.47,15.49,22100.0,11.9028,11.9336,11.8951,11.9105,22100.0
2008-12-15 11:30:00,15.47,15.48,15.36,15.41,25700.0,11.8951,11.9028,11.8106,11.849,25700.0
2008-12-15 11:40:00,15.39,15.47,15.38,15.47,33200.0,11.8336,11.8951,11.8259,11.8951,33200.0
2008-12-15 11:50:00,15.47,15.56,15.46,15.47,31400.0,11.8951,11.9643,11.8875,11.8951,31400.0
2008-12-15 12:00:00,15.46,15.5,15.39,15.49,30300.0,11.8875,11.9182,11.8336,11.9105,30300.0
2008-12-15 12:10:00,15.48,15.52,15.48,15.5,19900.0,11.9028,11.9336,11.9028,11.9182,19900.0
2008-12-15 12:20:00,15.5,15.57,15.5,15.53,19500.0,11.9182,11.972,11.9182,11.9413,19500.0
2008-12-15 12:30:00,15.53,15.55,15.44,15.44,16400.0,11.9413,11.9567,11.8721,11.8721,16400.0
2008-12-15 12:40:00,15.44,15.46,15.41,15.41,11300.0,11.8721,11.8875,11.849,11.849,11300.0
2008-12-15 12:50:00,15.41,15.41,15.38,15.4,17700.0,11.849,11.849,11.8259,11.8413,17700.0
2008-12-15 13:00:00,15.39,15.4,15.23,15.23,33700.0,11.8336,11.8413,11.7106,11.7106,33700.0
2008-12-15 13:10:00,15.24,15.28,15.23,15.27,12500.0,11.7183,11.749,11.7106,11.7414,12500.0
2008-12-15 13:20:00,15.27,15.36,15.26,15.34,22800.0,11.7414,11.8106,11.7337,11.7952,22800.0
2008-12-15 13:30:00,15.34,15.4,15.34,15.38,10100.0,11.7952,11.8413,11.7952,11.8259,10100.0
2008-12-15 13:40:00,15.38,15.45,15.38,15.44,11800.0,11.8259,11.8798,11.8259,11.8721,11800.0
2008-12-15 13:50:00,15.44,15.44,15.37,15.39,16700.0,11.8721,11.8721,11.8183,11.8336,16700.0
2008-12-15 14:00:00,15.4,15.49,15.34,15.38,42500.0,11.8413,11.9105,11.7952,11.8259,42500.0
2008-12-15 14:10:00,15.39,15.43,15.32,15.38,25100.0,11.8336,11.8644,11.7798,11.8259,25100.0
2008-12-15 14:20:00,15.39,15.47,15.36,15.36,33700.0,11.8336,11.8951,11.8106,11.8106,33700.0
2008-12-15 14:30:00,15.35,15.46,15.34,15.44,35600.0,11.8029,11.8875,11.7952,11.8721,35600.0
2008-12-15 14:40:00,15.44,15.45,15.33,15.39,26000.0,11.8721,11.8798,11.7875,11.8336,26000.0
2008-12-15 14:50:00,15.39,15.4,15.33,15.33,20200.0,11.8336,11.8413,11.7875,11.7875,20200.0
2008-12-15 15:00:00,15.33,15.41,15.33,15.39,53600.0,11.7875,11.849,11.7875,11.8336,53600.0
2008-12-15 15:10:00,15.4,15.4,15.3,15.3,37500.0,11.8413,11.8413,11.7644,11.7644,37500.0
2008-12-15 15:20:00,15.29,15.33,15.27,15.32,63400.0,11.7567,11.7875,11.7414,11.7798,63400.0
2008-12-15 15:30:00,15.32,15.53,15.29,15.49,109400.0,11.7798,11.9413,11.7567,11.9105,109400.0
2008-12-15 15:40:00,15.5,15.62,15.45,15.53,121100.0,11.9182,12.0105,11.8798,11.9413,121100.0
2008-12-15 15:50:00,15.53,15.55,15.46,15.54,136000.0,11.9413,11.9567,11.8875,11.949,136000.0
2008-12-16 09:30:00,15.89,15.97,15.78,15.96,49200.0,12.2181,12.2796,12.1335,12.2719,49200.0
2008-12-16 09:40:00,15.96,16.07,15.93,15.95,45100.0,12.2719,12.3565,12.2488,12.2642,45100.0
2008-12-16 09:50:00,15.93,15.97,15.82,15.86,31200.0,12.2488,12.2796,12.1643,12.195,31200.0
2008-12-16 10:00:00,15.86,16.02,15.86,16.0,51200.0,12.195,12.318,12.195,12.3027,51200.0
2008-12-16 10:10:00,16.01,16.05,15.96,15.98,38300.0,12.3104,12.3411,12.2719,12.2873,38300.0
2008-12-16 10:20:00,15.97,15.99,15.93,15.94,23700.0,12.2796,12.295,12.2488,12.2565,23700.0
2008-12-16 10:30:00,15.94,15.95,15.8,15.81,41400.0,12.2565,12.2642,12.1489,12.1566,41400.0
2008-12-16 10:40:00,15.81,15.84,15.76,15.77,36800.0,12.1566,12.1796,12.1181,12.1258,36800.0
2008-12-16 10:50:00,15.78,15.86,15.77,15.86,37000.0,12.1335,12.195,12.1258,12.195,37000.0
2008-12-16 11:00:00,15.86,15.9,15.86,15.9,24200.0,12.195,12.2258,12.195,12.2258,24200.0
2008-12-16 11:10:00,15.9,15.9,15.87,15.89,26400.0,12.2258,12.2258,12.2027,12.2181,26400.0
2008-12-16 11:20:00,15.88,15.9,15.88,15.9,16700.0,12.2104,12.2258,12.2104,12.2258,16700.0
2008-12-16 11:30:00,15.89,15.91,15.85,15.86,63600.0,12.2181,12.2335,12.1873,12.195,63600.0
2008-12-16 11:40:00,15.86,15.86,15.85,15.85,28000.0,12.195,12.195,12.1873,12.1873,28000.0
2008-12-16 11:50:00,15.85,15.91,15.84,15.89,71400.0,12.1873,12.2335,12.1796,12.2181,71400.0
2008-12-16 12:00:00,15.88,15.91,15.87,15.89,23800.0,12.2104,12.2335,12.2027,12.2181,23800.0
2008-12-16 12:10:00,15.9,15.97,15.89,15.97,31200.0,12.2258,12.2796,12.2181,12.2796,31200.0
2008-12-16 12:20:00,15.97,15.98,15.89,15.89,47900.0,12.2796,12.2873,12.2181,12.2181,47900.0
2008-12-16 12:30:00,15.9,15.9,15.82,15.84,37100.0,12.2258,12.2258,12.1643,12.1796,37100.0
2008-12-16 12:40:00,15.84,15.87,15.8,15.85,54700.0,12.1796,12.2027,12.1489,12.1873,54700.0
2008-12-16 12:50:00,15.84,15.88,15.84,15.85,31000.0,12.1796,12.2104,12.1796,12.1873,31000.0
2008-12-16 13:00:00,15.85,15.85,15.8,15.8,110200.0,12.1873,12.1873,12.1489,12.1489,110200.0
2008-12-16 13:10:00,15.81,15.84,15.8,15.84,38900.0,12.1566,12.1796,12.1489,12.1796,38900.0
2008-12-16 13:20:00,15.83,15.85,15.81,15.84,21900.0,12.172,12.1873,12.1566,12.1796,21900.0
2008-12-16 13:30:00,15.84,15.87,15.8,15.82,31000.0,12.1796,12.2027,12.1489,12.1643,31000.0
2008-12-16 13:40:00,15.83,15.83,15.79,15.8,32900.0,12.172,12.172,12.1412,12.1489,32900.0
2008-12-16 13:50:00,15.8,15.82,15.8,15.8,34000.0,12.1489,12.1643,12.1489,12.1489,34000.0
2008-12-16 14:00:00,15.8,15.8,15.76,15.76,20900.0,12.1489,12.1489,12.1181,12.1181,20900.0
2008-12-16 14:10:00,15.77,15.81,15.75,15.77,35900.0,12.1258,12.1566,12.1104,12.1258,35900.0
2008-12-16 14:20:00,15.76,15.93,15.75,15.91,121600.0,12.1181,12.2488,12.1104,12.2335,121600.0
2008-12-16 14:30:00,15.91,16.09,15.88,16.04,132600.0,12.2335,12.3719,12.2104,12.3334,132600.0
2008-12-16 14:40:00,16.03,16.03,15.75,15.87,118100.0,12.3257,12.3257,12.1104,12.2027,118100.0
2008-12-16 14:50:00,15.87,15.96,15.76,15.89,142200.0,12.2027,12.2719,12.1181,12.2181,142200.0
2008-12-16 15:00:00,15.9,15.96,15.78,15.89,138400.0,12.2258,12.2719,12.1335,12.2181,138400.0
2008-12-16 15:10:00,15.88,16.09,15.85,16.01,123900.0,12.2104,12.3719,12.1873,12.3104,123900.0
2008-12-16 15:20:00,16.01,16.2,16.0,16.08,102000.0,12.3104,12.4565,12.3027,12.3642,102000.0
2008-12-16 15:30:00,16.09,16.11,15.94,15.98,207300.0,12.3719,12.3872,12.2565,12.2873,207300.0
2008-12-16 15:40:00,15.97,16.11,15.96,15.98,227000.0,12.2796,12.3872,12.2719,12.2873,227000.0
2008-12-16 15:50:00,15.98,16.18,15.98,16.1,252300.0,12.2873,12.4411,12.2873,12.3796,252300.0
2008-12-17 09:30:00,15.79,16.11,15.77,16.02,43600.0,12.1412,12.3872,12.1258,12.318,43600.0
2008-12-17 09:40:00,16.04,16.07,15.89,16.04,36700.0,12.3334,12.3565,12.2181,12.3334,36700.0
2008-12-17 09:50:00,16.04,16.05,15.9,16.0,45800.0,12.3334,12.3411,12.2258,12.3027,45800.0
2008-12-17 10:00:00,16.01,16.02,15.86,15.92,41700.0,12.3104,12.318,12.195,12.2412,41700.0
2008-12-17 10:10:00,15.9,15.91,15.83,15.89,40900.0,12.2258,12.2335,12.172,12.2181,40900.0
2008-12-17 10:20:00,15.9,15.97,15.9,15.94,31400.0,12.2258,12.2796,12.2258,12.2565,31400.0
2008-12-17 10:30:00,15.97,16.05,15.95,16.04,30100.0,12.2796,12.3411,12.2642,12.3334,30100.0
2008-12-17 10:40:00,16.05,16.16,16.01,16.16,96600.0,12.3411,12.4257,12.3104,12.4257,96600.0
2008-12-17 10:50:00,16.17,16.35,16.14,16.35,86000.0,12.4334,12.5718,12.4103,12.5718,86000.0
2008-12-17 11:00:00,16.35,16.35,16.3,16.33,47000.0,12.5718,12.5718,12.5333,12.5564,47000.0
2008-12-17 11:10:00,16.33,16.34,16.3,16.31,39300.0,12.5564,12.5641,12.5333,12.541,39300.0
2008-12-17 11:20:00,16.3,16.32,16.29,16.32,26500.0,12.5333,12.5487,12.5257,12.5487,26500.0
2008-12-17 11:30:00,16.32,16.41,16.31,16.41,54300.0,12.5487,12.6179,12.541,12.6179,54300.0
2008-12-17 11:40:00,16.41,16.46,16.4,16.46,48000.0,12.6179,12.6564,12.6102,12.6564,48000.0
2008-12-17 11:50:00,16.45,16.5,16.41,16.49,35500.0,12.6487,12.6871,12.6179,12.6794,35500.0
2008-12-17 12:00:00,16.49,16.6,16.49,16.6,34500.0,12.6794,12.764,12.6794,12.764,34500.0
2008-12-17 12:10:00,16.6,16.66,16.6,16.62,24300.0,12.764,12.8102,12.764,12.7794,24300.0
2008-12-17 12:20:00,16.62,16.78,16.59,16.75,108200.0,12.7794,12.9024,12.7563,12.8794,108200.0
2008-12-17 12:30:00,16.75,16.82,16.75,16.77,56000.0,12.8794,12.9332,12.8794,12.8947,56000.0
2008-12-17 12:40:00,16.77,16.8,16.75,16.8,34200.0,12.8947,12.9178,12.8794,12.9178,34200.0
2008-12-17 12:50:00,16.8,16.87,16.77,16.77,35800.0,12.9178,12.9716,12.8947,12.8947,35800.0
2008-12-17 13:00:00,16.78,16.78,16.74,16.77,36500.0,12.9024,12.9024,12.8717,12.8947,36500.0
2008-12-17 13:10:00,16.77,16.83,16.75,16.77,51300.0,12.8947,12.9409,12.8794,12.8947,51300.0
2008-12-17 13:20:00,16.77,16.85,16.76,16.85,74600.0,12.8947,12.9562,12.887,12.9562,74600.0
2008-12-17 13:30:00,16.85,16.91,16.72,16.74,121700.0,12.9562,13.0024,12.8563,12.8717,121700.0
2008-12-17 13:40:00,16.75,16.75,16.7,16.73,34000.0,12.8794,12.8794,12.8409,12.864,34000.0
2008-12-17 13:50:00,16.74,16.74,16.66,16.67,34100.0,12.8717,12.8717,12.8102,12.8178,34100.0
2008-12-17 14:00:00,16.67,16.72,16.65,16.72,55400.0,12.8178,12.8563,12.8025,12.8563,55400.0
2008-12-17 14:10:00,16.71,16.72,16.65,16.66,50300.0,12.8486,12.8563,12.8025,12.8102,50300.0
2008-12-17 14:20:00,16.66,16.68,16.53,16.53,122100.0,12.8102,12.8255,12.7102,12.7102,122100.0
2008-12-17 14:30:00,16.53,16.6,16.44,16.49,78200.0,12.7102,12.764,12.641,12.6794,78200.0
2008-12-17 14:40:00,16.48,16.67,16.45,16.67,75200.0,12.6717,12.8178,12.6487,12.8178,75200.0
2008-12-17 14:50:00,16.65,16.71,16.53,16.71,124800.0,12.8025,12.8486,12.7102,12.8486,124800.0
2008-12-17 15:00:00,16.72,16.79,16.7,16.73,112800.0,12.8563,12.9101,12.8409,12.864,112800.0
2008-12-17 15:10:00,16.73,16.84,16.7,16.8,109000.0,12.864,12.9486,12.8409,12.9178,109000.0
2008-12-17 15:20:00,16.79,16.82,16.7,16.76,99500.0,12.9101,12.9332,12.8409,12.887,99500.0
2008-12-17 15:30:00,16.76,16.76,16.61,16.64,121500.0,12.887,12.887,12.7717,12.7948,121500.0
2008-12-17 15:40:00,16.64,16.87,16.64,16.87,125600.0,12.7948,12.9716,12.7948,12.9716,125600.0
2008-12-17 15:50:00,16.86,16.87,16.7,16.7,138900.0,12.9639,12.9716,12.8409,12.8409,138900.0
2008-12-18 09:30:00,16.74,16.86,16.71,16.86,22000.0,12.8717,12.9639,12.8486,12.9639,22000.0
2008-12-18 09:40:00,16.86,16.86,16.67,16.72,31100.0,12.9639,12.9639,12.8178,12.8563,31100.0
2008-12-18 09:50:00,16.71,16.71,16.55,16.65,26300.0,12.8486,12.8486,12.7256,12.8025,26300.0
2008-12-18 10:00:00,16.66,16.75,16.66,16.73,27000.0,12.8102,12.8794,12.8102,12.864,27000.0
2008-12-18 10:10:00,16.74,16.75,16.65,16.65,19800.0,12.8717,12.8794,12.8025,12.8025,19800.0
2008-12-18 10:20:00,16.65,16.7,16.61,16.67,39200.0,12.8025,12.8409,12.7717,12.8178,39200.0
2008-12-18 10:30:00,16.67,16.76,16.65,16.75,20900.0,12.8178,12.887,12.8025,12.8794,20900.0
2008-12-18 10:40:00,16.75,16.75,16.7,16.73,20600.0,12.8794,12.8794,12.8409,12.864,20600.0
2008-12-18 10:50:00,16.71,16.77,16.71,16.72,38300.0,12.8486,12.8947,12.8486,12.8563,38300.0
2008-12-18 11:00:00,16.72,16.77,16.71,16.77,45200.0,12.8563,12.8947,12.8486,12.8947,45200.0
2008-12-18 11:10:00,16.77,16.77,16.73,16.76,44800.0,12.8947,12.8947,12.864,12.887,44800.0
2008-12-18 11:20:00,16.75,16.79,16.72,16.79,48300.0,12.8794,12.9101,12.8563,12.9101,48300.0
2008-12-18 11:30:00,16.78,16.84,16.73,16.84,55500.0,12.9024,12.9486,12.864,12.9486,55500.0
2008-12-18 11:40:00,16.84,16.94,16.84,16.93,12700.0,12.9486,13.0255,12.9486,13.0178,12700.0
2008-12-18 11:50:00,16.93,16.94,16.91,16.93,14800.0,13.0178,13.0255,13.0024,13.0178,14800.0
2008-12-18 12:00:00,16.92,16.94,16.85,16.87,14000.0,13.0101,13.0255,12.9562,12.9716,14000.0
2008-12-18 12:10:00,16.87,16.9,16.86,16.89,11900.0,12.9716,12.9947,12.9639,12.987,11900.0
2008-12-18 12:20:00,16.89,16.89,16.82,16.82,14500.0,12.987,12.987,12.9332,12.9332,14500.0
2008-12-18 12:30:00,16.82,16.86,16.82,16.83,12500.0,12.9332,12.9639,12.9332,12.9409,12500.0
2008-12-18 12:40:00,16.84,16.88,16.83,16.87,11800.0,12.9486,12.9793,12.9409,12.9716,11800.0
2008-12-18 12:50:00,16.88,16.88,16.82,16.82,12100.0,12.9793,12.9793,12.9332,12.9332,12100.0
2008-12-18 13:00:00,16.83,16.85,16.82,16.83,9300.0,12.9409,12.9562,12.9332,12.9409,9300.0
2008-12-18 13:10:00,16.85,16.85,16.82,16.83,4900.0,12.9562,12.9562,12.9332,12.9409,4900.0
2008-12-18 13:20:00,16.84,16.88,16.84,16.86,27400.0,12.9486,12.9793,12.9486,12.9639,27400.0
2008-12-18 13:30:00,16.86,16.9,16.85,16.9,26900.0,12.9639,12.9947,12.9562,12.9947,26900.0
2008-12-18 13:40:00,16.9,16.91,16.81,16.89,58600.0,12.9947,13.0024,12.9255,12.987,58600.0
2008-12-18 13:50:00,16.89,16.9,16.85,16.87,27300.0,12.987,12.9947,12.9562,12.9716,27300.0
2008-12-18 14:00:00,16.87,16.9,16.84,16.84,35400.0,12.9716,12.9947,12.9486,12.9486,35400.0
2008-12-18 14:10:00,16.83,16.87,16.78,16.78,58400.0,12.9409,12.9716,12.9024,12.9024,58400.0
2008-12-18 14:20:00,16.77,16.78,16.59,16.65,52500.0,12.8947,12.9024,12.7563,12.8025,52500.0
2008-12-18 14:30:00,16.65,16.66,16.62,16.64,40100.0,12.8025,12.8102,12.7794,12.7948,40100.0
2008-12-18 14:40:00,16.64,16.72,16.63,16.72,40200.0,12.7948,12.8563,12.7871,12.8563,40200.0
2008-12-18 14:50:00,16.72,16.78,16.67,16.69,41800.0,12.8563,12.9024,12.8178,12.8332,41800.0
2008-12-18 15:00:00,16.69,16.69,16.59,16.61,58000.0,12.8332,12.8332,12.7563,12.7717,58000.0
2008-12-18 15:10:00,16.6,16.62,16.51,16.6,76100.0,12.764,12.7794,12.6948,12.764,76100.0
2008-12-18 15:20:00,16.59,16.59,16.36,16.4,80700.0,12.7563,12.7563,12.5795,12.6102,80700.0
2008-12-18 15:30:00,16.4,16.6,16.38,16.52,118300.0,12.6102,12.764,12.5949,12.7025,118300.0
2008-12-18 15:40:00,16.51,16.58,16.39,16.48,126400.0,12.6948,12.7486,12.6025,12.6717,126400.0
2008-12-18 15:50:00,16.48,16.63,16.48,16.57,157700.0,12.6717,12.7871,12.6717,12.741,157700.0
2008-12-19 09:30:00,16.69,17.0,16.65,16.65,422500.0,12.8332,13.0716,12.8025,12.8025,422500.0
2008-12-19 09:40:00,16.7,16.74,16.61,16.74,24500.0,12.8409,12.8717,12.7717,12.8717,24500.0
2008-12-19 09:50:00,16.73,16.82,16.64,16.68,50400.0,12.864,12.9332,12.7948,12.8255,50400.0
2008-12-19 10:00:00,16.68,16.8,16.68,16.79,32100.0,12.8255,12.9178,12.8255,12.9101,32100.0
2008-12-19 10:10:00,16.77,16.88,16.76,16.85,32200.0,12.8947,12.9793,12.887,12.9562,32200.0
2008-12-19 10:20:00,16.86,16.97,16.86,16.96,30000.0,12.9639,13.0485,12.9639,13.0408,30000.0
2008-12-19 10:30:00,16.96,16.98,16.92,16.95,30300.0,13.0408,13.0562,13.0101,13.0331,30300.0
2008-12-19 10:40:00,16.95,17.01,16.93,17.01,41300.0,13.0331,13.0793,13.0178,13.0793,41300.0
2008-12-19 10:50:00,17.0,17.09,16.99,17.05,54500.0,13.0716,13.1408,13.0639,13.11,54500.0
2008-12-19 11:00:00,17.05,17.11,17.01,17.07,58300.0,13.11,13.1562,13.0793,13.1254,58300.0
2008-12-19 11:10:00,17.07,17.21,17.07,17.18,51200.0,13.1254,13.2331,13.1254,13.21,51200.0
2008-12-19 11:20:00,17.18,17.24,17.15,17.16,46300.0,13.21,13.2561,13.1869,13.1946,46300.0
2008-12-19 11:30:00,17.15,17.23,17.14,17.16,24700.0,13.1869,13.2484,13.1792,13.1946,24700.0
2008-12-19 11:40:00,17.16,17.16,17.04,17.06,22700.0,13.1946,13.1946,13.1023,13.1177,22700.0
2008-12-19 11:50:00,17.05,17.08,17.01,17.03,25500.0,13.11,13.1331,13.0793,13.0947,25500.0
2008-12-19 12:00:00,17.03,17.06,16.99,17.02,50400.0,13.0947,13.1177,13.0639,13.087,50400.0
2008-12-19 12:10:00,17.03,17.09,17.0,17.0,36800.0,13.0947,13.1408,13.0716,13.0716,36800.0
2008-12-19 12:20:00,17.01,17.09,16.96,17.07,26600.0,13.0793,13.1408,13.0408,13.1254,26600.0
2008-12-19 12:30:00,17.08,17.11,17.06,17.06,20400.0,13.1331,13.1562,13.1177,13.1177,20400.0
2008-12-19 12:40:00,17.06,17.07,17.0,17.06,18600.0,13.1177,13.1254,13.0716,13.1177,18600.0
2008-12-19 12:50:00,17.05,17.05,17.01,17.03,17700.0,13.11,13.11,13.0793,13.0947,17700.0
2008-12-19 13:00:00,17.04,17.08,17.04,17.06,16600.0,13.1023,13.1331,13.1023,13.1177,16600.0
2008-12-19 13:10:00,17.06,17.13,17.05,17.09,15500.0,13.1177,13.1715,13.11,13.1408,15500.0
2008-12-19 13:20:00,17.09,17.15,17.08,17.14,29800.0,13.1408,13.1869,13.1331,13.1792,29800.0
2008-12-19 13:30:00,17.14,17.17,17.14,17.17,20900.0,13.1792,13.2023,13.1792,13.2023,20900.0
2008-12-19 13:40:00,17.17,17.2,17.14,17.15,21900.0,13.2023,13.2254,13.1792,13.1869,21900.0
2008-12-19 13:50:00,17.15,17.16,17.06,17.11,20300.0,13.1869,13.1946,13.1177,13.1562,20300.0
2008-12-19 14:00:00,17.1,17.15,17.1,17.12,32200.0,13.1485,13.1869,13.1485,13.1639,32200.0
2008-12-19 14:10:00,17.12,17.15,17.09,17.13,28700.0,13.1639,13.1869,13.1408,13.1715,28700.0
2008-12-19 14:20:00,17.14,17.14,17.06,17.09,40500.0,13.1792,13.1792,13.1177,13.1408,40500.0
2008-12-19 14:30:00,17.09,17.16,17.07,17.13,35600.0,13.1408,13.1946,13.1254,13.1715,35600.0
2008-12-19 14:40:00,17.13,17.21,17.12,17.18,12600.0,13.1715,13.2331,13.1639,13.21,12600.0
2008-12-19 14:50:00,17.18,17.18,17.02,17.06,21600.0,13.21,13.21,13.087,13.1177,21600.0
2008-12-19 15:00:00,17.06,17.06,16.97,16.98,39800.0,13.1177,13.1177,13.0485,13.0562,39800.0
2008-12-19 15:10:00,16.98,16.99,16.84,16.86,66300.0,13.0562,13.0639,12.9486,12.9639,66300.0
2008-12-19 15:20:00,16.86,17.03,16.84,16.98,48700.0,12.9639,13.0947,12.9486,13.0562,48700.0
2008-12-19 15:30:00,16.99,16.99,16.87,16.88,75500.0,13.0639,13.0639,12.9716,12.9793,75500.0
2008-12-19 15:40:00,16.87,17.01,16.87,16.95,40800.0,12.9716,13.0793,12.9716,13.0331,40800.0
2008-12-19 15:50:00,16.96,17.01,16.94,16.95,93700.0,13.0408,13.0793,13.0255,13.0331,93700.0
2008-12-22 09:30:00,16.9,17.0,16.6,16.62,26700.0,12.9947,13.0716,12.764,12.7794,26700.0
2008-12-22 09:40:00,16.58,16.58,16.44,16.55,40800.0,12.7486,12.7486,12.641,12.7256,40800.0
2008-12-22 09:50:00,16.55,16.71,16.55,16.62,59300.0,12.7256,12.8486,12.7256,12.7794,59300.0
2008-12-22 10:00:00,16.61,16.61,16.3,16.3,82600.0,12.7717,12.7717,12.5333,12.5333,82600.0
2008-12-22 10:10:00,16.29,16.35,16.17,16.21,52400.0,12.5257,12.5718,12.4334,12.4641,52400.0
2008-12-22 10:20:00,16.21,16.21,16.03,16.05,66500.0,12.4641,12.4641,12.3257,12.3411,66500.0
2008-12-22 10:30:00,16.05,16.24,16.05,16.24,42100.0,12.3411,12.4872,12.3411,12.4872,42100.0
2008-12-22 10:40:00,16.24,16.27,16.15,16.26,20400.0,12.4872,12.5103,12.418,12.5026,20400.0
2008-12-22 10:50:00,16.26,16.26,16.21,16.23,22000.0,12.5026,12.5026,12.4641,12.4795,22000.0
2008-12-22 11:00:00,16.23,16.23,16.18,16.2,19300.0,12.4795,12.4795,12.4411,12.4565,19300.0
2008-12-22 11:10:00,16.2,16.21,16.17,16.21,25100.0,12.4565,12.4641,12.4334,12.4641,25100.0
2008-12-22 11:20:00,16.21,16.21,16.13,16.19,29000.0,12.4641,12.4641,12.4026,12.4488,29000.0
2008-12-22 11:30:00,16.18,16.22,16.14,16.2,39100.0,12.4411,12.4718,12.4103,12.4565,39100.0
2008-12-22 11:40:00,16.19,16.31,16.19,16.29,36100.0,12.4488,12.541,12.4488,12.5257,36100.0
2008-12-22 11:50:00,16.3,16.33,16.3,16.33,17800.0,12.5333,12.5564,12.5333,12.5564,17800.0
2008-12-22 12:00:00,16.32,16.39,16.3,16.34,29900.0,12.5487,12.6025,12.5333,12.5641,29900.0
2008-12-22 12:10:00,16.34,16.4,16.33,16.39,16000.0,12.5641,12.6102,12.5564,12.6025,16000.0
2008-12-22 12:20:00,16.39,16.41,16.31,16.36,45700.0,12.6025,12.6179,12.541,12.5795,45700.0
2008-12-22 12:30:00,16.34,16.39,16.33,16.36,12800.0,12.5641,12.6025,12.5564,12.5795,12800.0
2008-12-22 12:40:00,16.36,16.39,16.35,16.36,30600.0,12.5795,12.6025,12.5718,12.5795,30600.0
2008-12-22 12:50:00,16.35,16.37,16.33,16.37,29300.0,12.5718,12.5872,12.5564,12.5872,29300.0
2008-12-22 13:00:00,16.35,16.39,16.34,16.34,23100.0,12.5718,12.6025,12.5641,12.5641,23100.0
2008-12-22 13:10:00,16.34,16.41,16.32,16.4,29200.0,12.5641,12.6179,12.5487,12.6102,29200.0
2008-12-22 13:20:00,16.4,16.41,16.35,16.35,20800.0,12.6102,12.6179,12.5718,12.5718,20800.0
2008-12-22 13:30:00,16.35,16.36,16.34,16.36,30300.0,12.5718,12.5795,12.5641,12.5795,30300.0
2008-12-22 13:40:00,16.37,16.37,16.27,16.27,41400.0,12.5872,12.5872,12.5103,12.5103,41400.0
2008-12-22 13:50:00,16.26,16.3,16.23,16.27,36500.0,12.5026,12.5333,12.4795,12.5103,36500.0
2008-12-22 14:00:00,16.27,16.35,16.27,16.33,52700.0,12.5103,12.5718,12.5103,12.5564,52700.0
2008-12-22 14:10:00,16.33,16.34,16.25,16.29,47100.0,12.5564,12.5641,12.4949,12.5257,47100.0
2008-12-22 14:20:00,16.28,16.29,16.13,16.17,93600.0,12.518,12.5257,12.4026,12.4334,93600.0
2008-12-22 14:30:00,16.17,16.23,16.15,16.21,58400.0,12.4334,12.4795,12.418,12.4641,58400.0
2008-12-22 14:40:00,16.2,16.26,16.2,16.25,48500.0,12.4565,12.5026,12.4565,12.4949,48500.0
2008-12-22 14:50:00,16.25,16.28,16.08,16.1,56000.0,12.4949,12.518,12.3642,12.3796,56000.0
2008-12-22 15:00:00,16.1,16.12,16.0,16.04,63300.0,12.3796,12.3949,12.3027,12.3334,63300.0
2008-12-22 15:10:00,16.04,16.1,16.01,16.06,51300.0,12.3334,12.3796,12.3104,12.3488,51300.0
2008-12-22 15:20:00,16.05,16.09,15.98,16.0,49100.0,12.3411,12.3719,12.2873,12.3027,49100.0
2008-12-22 15:30:00,16.01,16.14,16.0,16.14,80600.0,12.3104,12.4103,12.3027,12.4103,80600.0
2008-12-22 15:40:00,16.14,16.21,16.12,16.18,102700.0,12.4103,12.4641,12.3949,12.4411,102700.0
2008-12-22 15:50:00,16.18,16.35,16.18,16.33,106400.0,12.4411,12.5718,12.4411,12.5564,106400.0
2008-12-23 09:30:00,16.75,16.75,16.4,16.41,25100.0,12.8794,12.8794,12.6102,12.6179,25100.0
2008-12-23 09:40:00,16.4,16.44,16.29,16.42,17900.0,12.6102,12.641,12.5257,12.6256,17900.0
2008-12-23 09:50:00,16.43,16.54,16.43,16.52,12600.0,12.6333,12.7179,12.6333,12.7025,12600.0
2008-12-23 10:00:00,16.52,16.54,16.34,16.4,24500.0,12.7025,12.7179,12.5641,12.6102,24500.0
2008-12-23 10:10:00,16.39,16.55,16.39,16.45,23600.0,12.6025,12.7256,12.6025,12.6487,23600.0
2008-12-23 10:20:00,16.44,16.54,16.44,16.54,45500.0,12.641,12.7179,12.641,12.7179,45500.0
2008-12-23 10:30:00,16.55,16.61,16.54,16.57,15600.0,12.7256,12.7717,12.7179,12.741,15600.0
2008-12-23 10:40:00,16.57,16.58,16.49,16.55,15100.0,12.741,12.7486,12.6794,12.7256,15100.0
2008-12-23 10:50:00,16.54,16.54,16.43,16.43,17400.0,12.7179,12.7179,12.6333,12.6333,17400.0
2008-12-23 11:00:00,16.42,16.48,16.42,16.44,16200.0,12.6256,12.6717,12.6256,12.641,16200.0
2008-12-23 11:10:00,16.44,16.44,16.34,16.34,13800.0,12.641,12.641,12.5641,12.5641,13800.0
2008-12-23 11:20:00,16.34,16.36,16.28,16.29,17000.0,12.5641,12.5795,12.518,12.5257,17000.0
2008-12-23 11:30:00,16.3,16.3,16.28,16.3,9700.0,12.5333,12.5333,12.518,12.5333,9700.0
2008-12-23 11:40:00,16.3,16.31,16.26,16.3,16000.0,12.5333,12.541,12.5026,12.5333,16000.0
2008-12-23 11:50:00,16.29,16.29,16.17,16.17,27300.0,12.5257,12.5257,12.4334,12.4334,27300.0
2008-12-23 12:00:00,16.17,16.18,16.09,16.12,19900.0,12.4334,12.4411,12.3719,12.3949,19900.0
2008-12-23 12:10:00,16.11,16.12,16.08,16.09,23300.0,12.3872,12.3949,12.3642,12.3719,23300.0
2008-12-23 12:20:00,16.09,16.1,16.07,16.08,12900.0,12.3719,12.3796,12.3565,12.3642,12900.0
2008-12-23 12:30:00,16.08,16.1,15.99,15.99,17500.0,12.3642,12.3796,12.295,12.295,17500.0
2008-12-23 12:40:00,16.0,16.03,15.97,15.99,20400.0,12.3027,12.3257,12.2796,12.295,20400.0
2008-12-23 12:50:00,16.0,16.06,16.0,16.05,15400.0,12.3027,12.3488,12.3027,12.3411,15400.0
2008-12-23 13:00:00,16.05,16.05,16.02,16.03,5700.0,12.3411,12.3411,12.318,12.3257,5700.0
2008-12-23 13:10:00,16.02,16.04,16.02,16.02,12700.0,12.318,12.3334,12.318,12.318,12700.0
2008-12-23 13:20:00,16.01,16.02,15.98,16.02,11300.0,12.3104,12.318,12.2873,12.318,11300.0
2008-12-23 13:30:00,16.02,16.03,16.01,16.02,8600.0,12.318,12.3257,12.3104,12.318,8600.0
2008-12-23 13:40:00,16.02,16.02,16.01,16.01,7500.0,12.318,12.318,12.3104,12.3104,7500.0
2008-12-23 13:50:00,16.02,16.08,16.01,16.08,16300.0,12.318,12.3642,12.3104,12.3642,16300.0
2008-12-23 14:00:00,16.09,16.1,16.07,16.08,19800.0,12.3719,12.3796,12.3565,12.3642,19800.0
2008-12-23 14:10:00,16.08,16.13,16.07,16.12,26200.0,12.3642,12.4026,12.3565,12.3949,26200.0
2008-12-23 14:20:00,16.12,16.12,16.08,16.09,14900.0,12.3949,12.3949,12.3642,12.3719,14900.0
2008-12-23 14:30:00,16.09,16.09,15.97,15.97,37800.0,12.3719,12.3719,12.2796,12.2796,37800.0
2008-12-23 14:40:00,15.98,15.99,15.87,15.91,16900.0,12.2873,12.295,12.2027,12.2335,16900.0
2008-12-23 14:50:00,15.91,15.97,15.89,15.97,27700.0,12.2335,12.2796,12.2181,12.2796,27700.0
2008-12-23 15:00:00,15.97,15.97,15.88,15.89,37800.0,12.2796,12.2796,12.2104,12.2181,37800.0
2008-12-23 15:10:00,15.9,16.08,15.9,16.01,39200.0,12.2258,12.3642,12.2258,12.3104,39200.0
2008-12-23 15:20:00,16.03,16.07,15.97,16.04,36200.0,12.3257,12.3565,12.2796,12.3334,36200.0
2008-12-23 15:30:00,16.04,16.1,15.99,16.0,29700.0,12.3334,12.3796,12.295,12.3027,29700.0
2008-12-23 15:40:00,16.0,16.05,15.98,16.03,29100.0,12.3027,12.3411,12.2873,12.3257,29100.0
2008-12-23 15:50:00,16.03,16.08,15.98,16.04,41900.0,12.3257,12.3642,12.2873,12.3334,41900.0
2008-12-24 09:30:00,16.04,16.06,15.76,15.9,29500.0,12.3334,12.3488,12.1181,12.2258,29500.0
2008-12-24 09:40:00,15.87,15.88,15.83,15.85,8200.0,12.2027,12.2104,12.172,12.1873,8200.0
2008-12-24 09:50:00,15.85,15.88,15.82,15.88,15200.0,12.1873,12.2104,12.1643,12.2104,15200.0
2008-12-24 10:00:00,15.88,15.95,15.85,15.95,22100.0,12.2104,12.2642,12.1873,12.2642,22100.0
2008-12-24 10:10:00,15.94,16.01,15.93,16.01,16200.0,12.2565,12.3104,12.2488,12.3104,16200.0
2008-12-24 10:20:00,16.01,16.08,16.01,16.06,11800.0,12.3104,12.3642,12.3104,12.3488,11800.0
2008-12-24 10:30:00,16.05,16.06,16.05,16.05,4300.0,12.3411,12.3488,12.3411,12.3411,4300.0
2008-12-24 10:40:00,16.05,16.1,16.0,16.09,27400.0,12.3411,12.3796,12.3027,12.3719,27400.0
2008-12-24 10:50:00,16.09,16.12,16.09,16.1,6700.0,12.3719,12.3949,12.3719,12.3796,6700.0
2008-12-24 11:00:00,16.1,16.1,16.08,16.1,10300.0,12.3796,12.3796,12.3642,12.3796,10300.0
2008-12-24 11:10:00,16.1,16.11,16.08,16.09,8800.0,12.3796,12.3872,12.3642,12.3719,8800.0
2008-12-24 11:20:00,16.09,16.09,16.06,16.06,6800.0,12.3719,12.3719,12.3488,12.3488,6800.0
2008-12-24 11:30:00,16.07,16.07,16.06,16.07,2700.0,12.3565,12.3565,12.3488,12.3565,2700.0
2008-12-24 11:40:00,16.06,16.08,16.06,16.08,10200.0,12.3488,12.3642,12.3488,12.3642,10200.0
2008-12-24 11:50:00,16.08,16.09,16.07,16.08,5800.0,12.3642,12.3719,12.3565,12.3642,5800.0
2008-12-24 12:00:00,16.07,16.09,16.06,16.08,6000.0,12.3565,12.3719,12.3488,12.3642,6000.0
2008-12-24 12:10:00,16.07,16.08,16.05,16.06,9300.0,12.3565,12.3642,12.3411,12.3488,9300.0
2008-12-24 12:20:00,16.06,16.09,16.06,16.08,10300.0,12.3488,12.3719,12.3488,12.3642,10300.0
2008-12-24 12:30:00,16.08,16.08,16.05,16.06,5400.0,12.3642,12.3642,12.3411,12.3488,5400.0
2008-12-24 12:40:00,16.05,16.06,16.04,16.05,7800.0,12.3411,12.3488,12.3334,12.3411,7800.0
2008-12-24 12:50:00,16.05,16.05,16.01,16.02,29400.0,12.3411,12.3411,12.3104,12.318,29400.0
2008-12-26 09:30:00,16.08,16.24,16.08,16.09,8500.0,12.3642,12.4872,12.3642,12.3719,8500.0
2008-12-26 09:40:00,16.09,16.09,16.05,16.07,1400.0,12.3719,12.3719,12.3411,12.3565,1400.0
2008-12-26 09:50:00,16.09,16.09,16.07,16.09,2300.0,12.3719,12.3719,12.3565,12.3719,2300.0
2008-12-26 10:00:00,16.09,16.11,16.09,16.1,3000.0,12.3719,12.3872,12.3719,12.3796,3000.0
2008-12-26 10:10:00,16.1,16.11,16.09,16.1,7100.0,12.3796,12.3872,12.3719,12.3796,7100.0
2008-12-26 10:20:00,16.09,16.1,16.06,16.07,11300.0,12.3719,12.3796,12.3488,12.3565,11300.0
2008-12-26 10:30:00,16.06,16.07,16.05,16.05,4600.0,12.3488,12.3565,12.3411,12.3411,4600.0
2008-12-26 10:40:00,16.05,16.05,16.03,16.03,4300.0,12.3411,12.3411,12.3257,12.3257,4300.0
2008-12-26 10:50:00,16.03,16.03,16.01,16.03,3200.0,12.3257,12.3257,12.3104,12.3257,3200.0
2008-12-26 11:00:00,16.02,16.03,16.02,16.02,4000.0,12.318,12.3257,12.318,12.318,4000.0
2008-12-26 11:10:00,16.02,16.03,16.0,16.0,3000.0,12.318,12.3257,12.3027,12.3027,3000.0
2008-12-26 11:20:00,16.0,16.0,15.99,15.99,4900.0,12.3027,12.3027,12.295,12.295,4900.0
2008-12-26 11:30:00,15.98,15.98,15.95,15.95,5100.0,12.2873,12.2873,12.2642,12.2642,5100.0
2008-12-26 11:40:00,15.95,15.96,15.94,15.94,2900.0,12.2642,12.2719,12.2565,12.2565,2900.0
2008-12-26 11:50:00,15.94,15.96,15.94,15.96,5600.0,12.2565,12.2719,12.2565,12.2719,5600.0
2008-12-26 12:00:00,15.96,15.99,15.95,15.99,7300.0,12.2719,12.295,12.2642,12.295,7300.0
2008-12-26 12:10:00,15.99,15.99,15.98,15.99,1600.0,12.295,12.295,12.2873,12.295,1600.0
2008-12-26 12:20:00,15.98,15.99,15.98,15.99,4400.0,12.2873,12.295,12.2873,12.295,4400.0
2008-12-26 12:30:00,15.98,15.98,15.95,15.95,4200.0,12.2873,12.2873,12.2642,12.2642,4200.0
2008-12-26 12:40:00,15.95,15.95,15.91,15.92,22800.0,12.2642,12.2642,12.2335,12.2412,22800.0
2008-12-26 12:50:00,15.92,15.93,15.9,15.91,9200.0,12.2412,12.2488,12.2258,12.2335,9200.0
2008-12-26 13:00:00,15.9,15.9,15.88,15.89,3100.0,12.2258,12.2258,12.2104,12.2181,3100.0
2008-12-26 13:10:00,15.89,15.9,15.89,15.9,3300.0,12.2181,12.2258,12.2181,12.2258,3300.0
2008-12-26 13:20:00,15.9,15.9,15.88,15.88,2300.0,12.2258,12.2258,12.2104,12.2104,2300.0
2008-12-26 13:30:00,15.89,15.9,15.88,15.89,3100.0,12.2181,12.2258,12.2104,12.2181,3100.0
2008-12-26 13:40:00,15.9,15.9,15.89,15.89,3400.0,12.2258,12.2258,12.2181,12.2181,3400.0
2008-12-26 13:50:00,15.89,15.93,15.89,15.93,5200.0,12.2181,12.2488,12.2181,12.2488,5200.0
2008-12-26 14:00:00,15.92,15.94,15.92,15.93,3300.0,12.2412,12.2565,12.2412,12.2488,3300.0
2008-12-26 14:10:00,15.93,15.96,15.93,15.96,6600.0,12.2488,12.2719,12.2488,12.2719,6600.0
2008-12-26 14:20:00,15.95,16.0,15.95,15.99,6900.0,12.2642,12.3027,12.2642,12.295,6900.0
2008-12-26 14:30:00,16.0,16.07,16.0,16.07,9700.0,12.3027,12.3565,12.3027,12.3565,9700.0
2008-12-26 14:40:00,16.06,16.07,16.06,16.07,3400.0,12.3488,12.3565,12.3488,12.3565,3400.0
2008-12-26 14:50:00,16.06,16.08,16.06,16.06,8000.0,12.3488,12.3642,12.3488,12.3488,8000.0
2008-12-26 15:00:00,16.06,16.09,16.0,16.02,50700.0,12.3488,12.3719,12.3027,12.318,50700.0
2008-12-26 15:10:00,16.02,16.08,16.02,16.08,8800.0,12.318,12.3642,12.318,12.3642,8800.0
2008-12-26 15:20:00,16.08,16.13,16.07,16.11,10500.0,12.3642,12.4026,12.3565,12.3872,10500.0
2008-12-26 15:30:00,16.11,16.12,16.03,16.04,16800.0,12.3872,12.3949,12.3257,12.3334,16800.0
2008-12-26 15:40:00,16.04,16.06,16.03,16.06,28600.0,12.3334,12.3488,12.3257,12.3488,28600.0
2008-12-26 15:50:00,16.05,16.09,16.04,16.08,46100.0,12.3411,12.3719,12.3334,12.3642,46100.0
2008-12-29 09:30:00,16.05,16.12,15.85,15.93,19600.0,12.3411,12.3949,12.1873,12.2488,19600.0
2008-12-29 09:40:00,15.91,15.93,15.89,15.9,7300.0,12.2335,12.2488,12.2181,12.2258,7300.0
2008-12-29 09:50:00,15.9,15.9,15.77,15.8,12300.0,12.2258,12.2258,12.1258,12.1489,12300.0
2008-12-29 10:00:00,15.79,15.79,15.73,15.75,23500.0,12.1412,12.1412,12.0951,12.1104,23500.0
2008-12-29 10:10:00,15.75,15.75,15.61,15.61,15000.0,12.1104,12.1104,12.0028,12.0028,15000.0
2008-12-29 10:20:00,15.58,15.6,15.57,15.59,16600.0,11.9797,11.9951,11.972,11.9874,16600.0
2008-12-29 10:30:00,15.59,15.63,15.57,15.61,11800.0,11.9874,12.0182,11.972,12.0028,11800.0
2008-12-29 10:40:00,15.61,15.62,15.57,15.57,21500.0,12.0028,12.0105,11.972,11.972,21500.0
2008-12-29 10:50:00,15.57,15.57,15.52,15.52,10000.0,11.972,11.972,11.9336,11.9336,10000.0
2008-12-29 11:00:00,15.52,15.55,15.51,15.53,27700.0,11.9336,11.9567,11.9259,11.9413,27700.0
2008-12-29 11:10:00,15.53,15.54,15.51,15.51,12100.0,11.9413,11.949,11.9259,11.9259,12100.0
2008-12-29 11:20:00,15.51,15.52,15.51,15.51,14900.0,11.9259,11.9336,11.9259,11.9259,14900.0
2008-12-29 11:30:00,15.52,15.55,15.51,15.54,13700.0,11.9336,11.9567,11.9259,11.949,13700.0
2008-12-29 11:40:00,15.55,15.56,15.54,15.55,11900.0,11.9567,11.9643,11.949,11.9567,11900.0
2008-12-29 11:50:00,15.54,15.55,15.54,15.55,9300.0,11.949,11.9567,11.949,11.9567,9300.0
2008-12-29 12:00:00,15.55,15.61,15.54,15.6,20400.0,11.9567,12.0028,11.949,11.9951,20400.0
2008-12-29 12:10:00,15.6,15.6,15.56,15.58,26500.0,11.9951,11.9951,11.9643,11.9797,26500.0
2008-12-29 12:20:00,15.58,15.66,15.57,15.61,41000.0,11.9797,12.0412,11.972,12.0028,41000.0
2008-12-29 12:30:00,15.61,15.64,15.61,15.64,14000.0,12.0028,12.0259,12.0028,12.0259,14000.0
2008-12-29 12:40:00,15.63,15.64,15.6,15.62,20200.0,12.0182,12.0259,11.9951,12.0105,20200.0
2008-12-29 12:50:00,15.61,15.61,15.53,15.53,19600.0,12.0028,12.0028,11.9413,11.9413,19600.0
2008-12-29 13:00:00,15.54,15.54,15.49,15.51,41700.0,11.949,11.949,11.9105,11.9259,41700.0
2008-12-29 13:10:00,15.52,15.52,15.49,15.5,7100.0,11.9336,11.9336,11.9105,11.9182,7100.0
2008-12-29 13:20:00,15.5,15.51,15.5,15.5,6300.0,11.9182,11.9259,11.9182,11.9182,6300.0
2008-12-29 13:30:00,15.5,15.51,15.5,15.51,6000.0,11.9182,11.9259,11.9182,11.9259,6000.0
2008-12-29 13:40:00,15.51,15.55,15.5,15.55,18700.0,11.9259,11.9567,11.9182,11.9567,18700.0
2008-12-29 13:50:00,15.56,15.57,15.53,15.55,9700.0,11.9643,11.972,11.9413,11.9567,9700.0
2008-12-29 14:00:00,15.56,15.56,15.52,15.52,9200.0,11.9643,11.9643,11.9336,11.9336,9200.0
2008-12-29 14:10:00,15.53,15.54,15.51,15.54,23700.0,11.9413,11.949,11.9259,11.949,23700.0
2008-12-29 14:20:00,15.54,15.58,15.53,15.58,17800.0,11.949,11.9797,11.9413,11.9797,17800.0
2008-12-29 14:30:00,15.57,15.58,15.53,15.54,12500.0,11.972,11.9797,11.9413,11.949,12500.0
2008-12-29 14:40:00,15.54,15.55,15.53,15.54,10000.0,11.949,11.9567,11.9413,11.949,10000.0
2008-12-29 14:50:00,15.54,15.59,15.52,15.59,22500.0,11.949,11.9874,11.9336,11.9874,22500.0
2008-12-29 15:00:00,15.59,15.66,15.59,15.65,57700.0,11.9874,12.0412,11.9874,12.0335,57700.0
2008-12-29 15:10:00,15.65,15.66,15.58,15.58,39700.0,12.0335,12.0412,11.9797,11.9797,39700.0
2008-12-29 15:20:00,15.58,15.63,15.58,15.59,44700.0,11.9797,12.0182,11.9797,11.9874,44700.0
2008-12-29 15:30:00,15.59,15.66,15.58,15.64,45800.0,11.9874,12.0412,11.9797,12.0259,45800.0
2008-12-29 15:40:00,15.64,15.72,15.64,15.67,55600.0,12.0259,12.0874,12.0259,12.0489,55600.0
2008-12-29 15:50:00,15.68,15.7,15.63,15.69,81100.0,12.0566,12.072,12.0182,12.0643,81100.0
2008-12-30 09:30:00,15.79,15.91,15.66,15.67,31300.0,12.1412,12.2335,12.0412,12.0489,31300.0
2008-12-30 09:40:00,15.67,15.74,15.66,15.7,17900.0,12.0489,12.1028,12.0412,12.072,17900.0
2008-12-30 09:50:00,15.71,15.72,15.62,15.65,24800.0,12.0797,12.0874,12.0105,12.0335,24800.0
2008-12-30 10:00:00,15.64,15.67,15.59,15.67,24100.0,12.0259,12.0489,11.9874,12.0489,24100.0
2008-12-30 10:10:00,15.65,15.66,15.63,15.65,22800.0,12.0335,12.0412,12.0182,12.0335,22800.0
2008-12-30 10:20:00,15.65,15.73,15.64,15.71,25400.0,12.0335,12.0951,12.0259,12.0797,25400.0
2008-12-30 10:30:00,15.72,15.84,15.72,15.82,38300.0,12.0874,12.1796,12.0874,12.1643,38300.0
2008-12-30 10:40:00,15.82,15.82,15.79,15.79,11600.0,12.1643,12.1643,12.1412,12.1412,11600.0
2008-12-30 10:50:00,15.79,15.8,15.72,15.73,28200.0,12.1412,12.1489,12.0874,12.0951,28200.0
2008-12-30 11:00:00,15.72,15.74,15.71,15.74,16300.0,12.0874,12.1028,12.0797,12.1028,16300.0
2008-12-30 11:10:00,15.74,15.74,15.69,15.7,12800.0,12.1028,12.1028,12.0643,12.072,12800.0
2008-12-30 11:20:00,15.7,15.77,15.69,15.77,12100.0,12.072,12.1258,12.0643,12.1258,12100.0
2008-12-30 11:30:00,15.78,15.84,15.78,15.83,9900.0,12.1335,12.1796,12.1335,12.172,9900.0
2008-12-30 11:40:00,15.84,15.94,15.83,15.93,19900.0,12.1796,12.2565,12.172,12.2488,19900.0
2008-12-30 11:50:00,15.93,15.96,15.92,15.95,17200.0,12.2488,12.2719,12.2412,12.2642,17200.0
2008-12-30 12:00:00,15.95,15.97,15.9,15.9,26300.0,12.2642,12.2796,12.2258,12.2258,26300.0
2008-12-30 12:10:00,15.9,15.9,15.84,15.84,18600.0,12.2258,12.2258,12.1796,12.1796,18600.0
2008-12-30 12:20:00,15.84,15.9,15.84,15.89,25500.0,12.1796,12.2258,12.1796,12.2181,25500.0
2008-12-30 12:30:00,15.89,15.92,15.85,15.85,26000.0,12.2181,12.2412,12.1873,12.1873,26000.0
2008-12-30 12:40:00,15.85,15.88,15.81,15.83,27600.0,12.1873,12.2104,12.1566,12.172,27600.0
2008-12-30 12:50:00,15.83,15.85,15.81,15.81,19800.0,12.172,12.1873,12.1566,12.1566,19800.0
2008-12-30 13:00:00,15.81,15.82,15.74,15.74,30700.0,12.1566,12.1643,12.1028,12.1028,30700.0
2008-12-30 13:10:00,15.74,15.75,15.71,15.71,31100.0,12.1028,12.1104,12.0797,12.0797,31100.0
2008-12-30 13:20:00,15.71,15.73,15.69,15.72,15000.0,12.0797,12.0951,12.0643,12.0874,15000.0
2008-12-30 13:30:00,15.72,15.73,15.64,15.64,19000.0,12.0874,12.0951,12.0259,12.0259,19000.0
2008-12-30 13:40:00,15.64,15.67,15.64,15.67,16100.0,12.0259,12.0489,12.0259,12.0489,16100.0
2008-12-30 13:50:00,15.67,15.69,15.64,15.64,18100.0,12.0489,12.0643,12.0259,12.0259,18100.0
2008-12-30 14:00:00,15.64,15.67,15.61,15.67,19100.0,12.0259,12.0489,12.0028,12.0489,19100.0
2008-12-30 14:10:00,15.67,15.67,15.62,15.64,18100.0,12.0489,12.0489,12.0105,12.0259,18100.0
2008-12-30 14:20:00,15.64,15.67,15.64,15.66,20600.0,12.0259,12.0489,12.0259,12.0412,20600.0
2008-12-30 14:30:00,15.66,15.68,15.63,15.66,38800.0,12.0412,12.0566,12.0182,12.0412,38800.0
2008-12-30 14:40:00,15.66,15.66,15.63,15.63,13000.0,12.0412,12.0412,12.0182,12.0182,13000.0
2008-12-30 14:50:00,15.63,15.64,15.61,15.61,18700.0,12.0182,12.0259,12.0028,12.0028,18700.0
2008-12-30 15:00:00,15.62,15.67,15.6,15.62,65700.0,12.0105,12.0489,11.9951,12.0105,65700.0
2008-12-30 15:10:00,15.63,15.65,15.61,15.64,32100.0,12.0182,12.0335,12.0028,12.0259,32100.0
2008-12-30 15:20:00,15.64,15.68,15.63,15.68,27400.0,12.0259,12.0566,12.0182,12.0566,27400.0
2008-12-30 15:30:00,15.67,15.72,15.67,15.72,36000.0,12.0489,12.0874,12.0489,12.0874,36000.0
2008-12-30 15:40:00,15.72,15.77,15.72,15.74,37300.0,12.0874,12.1258,12.0874,12.1028,37300.0
2008-12-30 15:50:00,15.74,15.85,15.74,15.83,97200.0,12.1028,12.1873,12.1028,12.172,97200.0
2008-12-31 09:30:00,15.84,15.93,15.84,15.85,11200.0,12.1796,12.2488,12.1796,12.1873,11200.0
2008-12-31 09:40:00,15.85,15.92,15.77,15.78,48400.0,12.1873,12.2412,12.1258,12.1335,48400.0
2008-12-31 09:50:00,15.78,15.83,15.69,15.78,129400.0,12.1335,12.172,12.0643,12.1335,129400.0
2008-12-31 10:00:00,15.79,15.86,15.75,15.81,102300.0,12.1412,12.195,12.1104,12.1566,102300.0
2008-12-31 10:10:00,15.81,15.82,15.75,15.76,54000.0,12.1566,12.1643,12.1104,12.1181,54000.0
2008-12-31 10:20:00,15.77,15.79,15.75,15.78,20000.0,12.1258,12.1412,12.1104,12.1335,20000.0
2008-12-31 10:30:00,15.78,15.78,15.73,15.74,30900.0,12.1335,12.1335,12.0951,12.1028,30900.0
2008-12-31 10:40:00,15.74,15.87,15.73,15.86,53100.0,12.1028,12.2027,12.0951,12.195,53100.0
2008-12-31 10:50:00,15.86,15.92,15.84,15.84,31900.0,12.195,12.2412,12.1796,12.1796,31900.0
2008-12-31 11:00:00,15.83,15.83,15.72,15.72,40300.0,12.172,12.172,12.0874,12.0874,40300.0
2008-12-31 11:10:00,15.72,15.73,15.68,15.68,33300.0,12.0874,12.0951,12.0566,12.0566,33300.0
2008-12-31 11:20:00,15.68,15.71,15.68,15.71,41200.0,12.0566,12.0797,12.0566,12.0797,41200.0
2008-12-31 11:30:00,15.71,15.84,15.7,15.84,21500.0,12.0797,12.1796,12.072,12.1796,21500.0
2008-12-31 11:40:00,15.84,15.85,15.82,15.83,18900.0,12.1796,12.1873,12.1643,12.172,18900.0
2008-12-31 11:50:00,15.83,15.89,15.83,15.88,25200.0,12.172,12.2181,12.172,12.2104,25200.0
2008-12-31 12:00:00,15.89,15.98,15.89,15.97,30000.0,12.2181,12.2873,12.2181,12.2796,30000.0
2008-12-31 12:10:00,15.98,15.99,15.97,15.98,16500.0,12.2873,12.295,12.2796,12.2873,16500.0
2008-12-31 12:20:00,15.98,15.99,15.98,15.99,12700.0,12.2873,12.295,12.2873,12.295,12700.0
2008-12-31 12:30:00,15.99,16.03,15.99,16.03,23500.0,12.295,12.3257,12.295,12.3257,23500.0
2008-12-31 12:40:00,16.03,16.05,16.03,16.04,17700.0,12.3257,12.3411,12.3257,12.3334,17700.0
2008-12-31 12:50:00,16.05,16.05,16.04,16.05,11300.0,12.3411,12.3411,12.3334,12.3411,11300.0
2008-12-31 13:00:00,16.05,16.06,16.03,16.03,23600.0,12.3411,12.3488,12.3257,12.3257,23600.0
2008-12-31 13:10:00,16.02,16.02,15.98,15.99,15100.0,12.318,12.318,12.2873,12.295,15100.0
2008-12-31 13:20:00,15.98,15.99,15.93,15.96,18300.0,12.2873,12.295,12.2488,12.2719,18300.0
2008-12-31 13:30:00,15.97,16.02,15.96,16.01,25400.0,12.2796,12.318,12.2719,12.3104,25400.0
2008-12-31 13:40:00,16.01,16.01,16.0,16.01,9900.0,12.3104,12.3104,12.3027,12.3104,9900.0
2008-12-31 13:50:00,16.01,16.05,15.99,16.03,30200.0,12.3104,12.3411,12.295,12.3257,30200.0
2008-12-31 14:00:00,16.03,16.16,16.03,16.13,32700.0,12.3257,12.4257,12.3257,12.4026,32700.0
2008-12-31 14:10:00,16.12,16.14,16.11,16.11,12000.0,12.3949,12.4103,12.3872,12.3872,12000.0
2008-12-31 14:20:00,16.11,16.13,16.1,16.12,18900.0,12.3872,12.4026,12.3796,12.3949,18900.0
2008-12-31 14:30:00,16.12,16.16,16.09,16.09,28300.0,12.3949,12.4257,12.3719,12.3719,28300.0
2008-12-31 14:40:00,16.09,16.17,16.09,16.16,21800.0,12.3719,12.4334,12.3719,12.4257,21800.0
2008-12-31 14:50:00,16.17,16.23,16.17,16.23,29500.0,12.4334,12.4795,12.4334,12.4795,29500.0
2008-12-31 15:00:00,16.24,16.31,16.24,16.27,50300.0,12.4872,12.541,12.4872,12.5103,50300.0
2008-12-31 15:10:00,16.27,16.27,16.22,16.27,31600.0,12.5103,12.5103,12.4718,12.5103,31600.0
2008-12-31 15:20:00,16.26,16.29,16.24,16.28,42600.0,12.5026,12.5257,12.4872,12.518,42600.0
2008-12-31 15:30:00,16.28,16.36,16.27,16.31,51100.0,12.518,12.5795,12.5103,12.541,51100.0
2008-12-31 15:40:00,16.32,16.32,16.19,16.24,75800.0,12.5487,12.5487,12.4488,12.4872,75800.0
2008-12-31 15:50:00,16.24,16.31,16.22,16.26,104800.0,12.4872,12.541,12.4718,12.5026,104800.0
2009-01-02 09:30:00,16.36,16.36,16.27,16.29,14100.0,12.5795,12.5795,12.5103,12.5257,14100.0
2009-01-02 09:40:00,16.29,16.39,16.28,16.35,22100.0,12.5257,12.6025,12.518,12.5718,22100.0
2009-01-02 09:50:00,16.35,16.36,16.22,16.26,25300.0,12.5718,12.5795,12.4718,12.5026,25300.0
2009-01-02 10:00:00,16.26,16.38,16.23,16.37,29700.0,12.5026,12.5949,12.4795,12.5872,29700.0
2009-01-02 10:10:00,16.37,16.51,16.35,16.51,24200.0,12.5872,12.6948,12.5718,12.6948,24200.0
2009-01-02 10:20:00,16.52,16.63,16.51,16.63,35000.0,12.7025,12.7871,12.6948,12.7871,35000.0
2009-01-02 10:30:00,16.63,16.78,16.62,16.77,35700.0,12.7871,12.9024,12.7794,12.8947,35700.0
2009-01-02 10:40:00,16.78,16.8,16.66,16.67,13600.0,12.9024,12.9178,12.8102,12.8178,13600.0
2009-01-02 10:50:00,16.67,16.8,16.67,16.79,20000.0,12.8178,12.9178,12.8178,12.9101,20000.0
2009-01-02 11:00:00,16.79,16.8,16.76,16.8,16600.0,12.9101,12.9178,12.887,12.9178,16600.0
2009-01-02 11:10:00,16.81,16.82,16.71,16.73,28300.0,12.9255,12.9332,12.8486,12.864,28300.0
2009-01-02 11:20:00,16.73,16.82,16.73,16.82,14700.0,12.864,12.9332,12.864,12.9332,14700.0
2009-01-02 11:30:00,16.82,16.9,16.82,16.89,10800.0,12.9332,12.9947,12.9332,12.987,10800.0
2009-01-02 11:40:00,16.89,16.9,16.86,16.89,11800.0,12.987,12.9947,12.9639,12.987,11800.0
2009-01-02 11:50:00,16.89,16.91,16.88,16.91,14900.0,12.987,13.0024,12.9793,13.0024,14900.0
2009-01-02 12:00:00,16.9,16.93,16.89,16.93,8300.0,12.9947,13.0178,12.987,13.0178,8300.0
2009-01-02 12:10:00,16.93,16.93,16.91,16.92,10500.0,13.0178,13.0178,13.0024,13.0101,10500.0
2009-01-02 12:20:00,16.92,16.94,16.92,16.94,14500.0,13.0101,13.0255,13.0101,13.0255,14500.0
2009-01-02 12:30:00,16.94,17.0,16.94,17.0,14700.0,13.0255,13.0716,13.0255,13.0716,14700.0
2009-01-02 12:40:00,17.0,17.04,17.0,17.01,33000.0,13.0716,13.1023,13.0716,13.0793,33000.0
2009-01-02 12:50:00,17.01,17.02,16.96,16.96,11300.0,13.0793,13.087,13.0408,13.0408,11300.0
2009-01-02 13:00:00,16.96,16.98,16.96,16.98,7100.0,13.0408,13.0562,13.0408,13.0562,7100.0
2009-01-02 13:10:00,16.98,16.99,16.97,16.97,11200.0,13.0562,13.0639,13.0485,13.0485,11200.0
2009-01-02 13:20:00,16.98,17.02,16.97,17.02,13600.0,13.0562,13.087,13.0485,13.087,13600.0
2009-01-02 13:30:00,17.01,17.08,17.0,17.06,52400.0,13.0793,13.1331,13.0716,13.1177,52400.0
2009-01-02 13:40:00,17.05,17.06,17.04,17.06,29100.0,13.11,13.1177,13.1023,13.1177,29100.0
2009-01-02 13:50:00,17.05,17.08,17.04,17.04,29300.0,13.11,13.1331,13.1023,13.1023,29300.0
2009-01-02 14:00:00,17.03,17.05,17.01,17.02,32900.0,13.0947,13.11,13.0793,13.087,32900.0
2009-01-02 14:10:00,17.03,17.06,17.0,17.05,70800.0,13.0947,13.1177,13.0716,13.11,70800.0
2009-01-02 14:20:00,17.05,17.09,17.04,17.06,43700.0,13.11,13.1408,13.1023,13.1177,43700.0
2009-01-02 14:30:00,17.06,17.09,17.06,17.08,29800.0,13.1177,13.1408,13.1177,13.1331,29800.0
2009-01-02 14:40:00,17.08,17.12,17.07,17.07,63700.0,13.1331,13.1639,13.1254,13.1254,63700.0
2009-01-02 14:50:00,17.07,17.08,17.05,17.08,16000.0,13.1254,13.1331,13.11,13.1331,16000.0
2009-01-02 15:00:00,17.08,17.11,17.04,17.05,55900.0,13.1331,13.1562,13.1023,13.11,55900.0
2009-01-02 15:10:00,17.04,17.05,17.04,17.04,19400.0,13.1023,13.11,13.1023,13.1023,19400.0
2009-01-02 15:20:00,17.05,17.07,17.04,17.04,52100.0,13.11,13.1254,13.1023,13.1023,52100.0
2009-01-02 15:30:00,17.05,17.07,17.01,17.07,63900.0,13.11,13.1254,13.0793,13.1254,63900.0
2009-01-02 15:40:00,17.08,17.1,17.05,17.07,125500.0,13.1331,13.1485,13.11,13.1254,125500.0
2009-01-02 15:50:00,17.08,17.11,17.04,17.04,124300.0,13.1331,13.1562,13.1023,13.1023,124300.0
2009-01-05 09:30:00,16.92,16.99,16.78,16.78,26100.0,13.0101,13.0639,12.9024,12.9024,26100.0
2009-01-05 09:40:00,16.79,16.85,16.69,16.72,24200.0,12.9101,12.9562,12.8332,12.8563,24200.0
2009-01-05 09:50:00,16.73,16.75,16.69,16.72,26700.0,12.864,12.8794,12.8332,12.8563,26700.0
2009-01-05 10:00:00,16.72,16.84,16.72,16.84,26900.0,12.8563,12.9486,12.8563,12.9486,26900.0
2009-01-05 10:10:00,16.83,16.85,16.77,16.77,23800.0,12.9409,12.9562,12.8947,12.8947,23800.0
2009-01-05 10:20:00,16.78,16.85,16.75,16.85,39600.0,12.9024,12.9562,12.8794,12.9562,39600.0
2009-01-05 10:30:00,16.84,16.88,16.83,16.86,39900.0,12.9486,12.9793,12.9409,12.9639,39900.0
2009-01-05 10:40:00,16.86,16.88,16.84,16.87,49400.0,12.9639,12.9793,12.9486,12.9716,49400.0
2009-01-05 10:50:00,16.88,16.96,16.87,16.93,27800.0,12.9793,13.0408,12.9716,13.0178,27800.0
2009-01-05 11:00:00,16.92,16.94,16.89,16.93,15200.0,13.0101,13.0255,12.987,13.0178,15200.0
2009-01-05 11:10:00,16.93,16.95,16.91,16.92,27700.0,13.0178,13.0331,13.0024,13.0101,27700.0
2009-01-05 11:20:00,16.91,16.91,16.83,16.84,24600.0,13.0024,13.0024,12.9409,12.9486,24600.0
2009-01-05 11:30:00,16.84,16.84,16.79,16.81,33000.0,12.9486,12.9486,12.9101,12.9255,33000.0
2009-01-05 11:40:00,16.8,16.81,16.8,16.8,18800.0,12.9178,12.9255,12.9178,12.9178,18800.0
2009-01-05 11:50:00,16.8,16.8,16.74,16.74,28900.0,12.9178,12.9178,12.8717,12.8717,28900.0
2009-01-05 12:00:00,16.74,16.76,16.74,16.75,28700.0,12.8717,12.887,12.8717,12.8794,28700.0
2009-01-05 12:10:00,16.76,16.84,16.75,16.84,31800.0,12.887,12.9486,12.8794,12.9486,31800.0
2009-01-05 12:20:00,16.85,16.87,16.8,16.81,32400.0,12.9562,12.9716,12.9178,12.9255,32400.0
2009-01-05 12:30:00,16.81,16.82,16.75,16.77,19900.0,12.9255,12.9332,12.8794,12.8947,19900.0
2009-01-05 12:40:00,16.76,16.76,16.74,16.74,36500.0,12.887,12.887,12.8717,12.8717,36500.0
2009-01-05 12:50:00,16.74,16.84,16.73,16.84,49800.0,12.8717,12.9486,12.864,12.9486,49800.0
2009-01-05 13:00:00,16.84,16.96,16.83,16.93,28800.0,12.9486,13.0408,12.9409,13.0178,28800.0
2009-01-05 13:10:00,16.94,16.94,16.88,16.9,26300.0,13.0255,13.0255,12.9793,12.9947,26300.0
2009-01-05 13:20:00,16.91,17.0,16.91,16.98,25700.0,13.0024,13.0716,13.0024,13.0562,25700.0
2009-01-05 13:30:00,16.98,17.02,16.96,16.98,32500.0,13.0562,13.087,13.0408,13.0562,32500.0
2009-01-05 13:40:00,16.98,17.07,16.96,17.07,47600.0,13.0562,13.1254,13.0408,13.1254,47600.0
2009-01-05 13:50:00,17.07,17.2,17.05,17.16,67800.0,13.1254,13.2254,13.11,13.1946,67800.0
2009-01-05 14:00:00,17.17,17.19,17.13,17.14,36000.0,13.2023,13.2177,13.1715,13.1792,36000.0
2009-01-05 14:10:00,17.14,17.16,17.12,17.13,29900.0,13.1792,13.1946,13.1639,13.1715,29900.0
2009-01-05 14:20:00,17.13,17.13,17.04,17.04,36500.0,13.1715,13.1715,13.1023,13.1023,36500.0
2009-01-05 14:30:00,17.04,17.06,17.01,17.04,29100.0,13.1023,13.1177,13.0793,13.1023,29100.0
2009-01-05 14:40:00,17.04,17.06,16.94,16.96,32400.0,13.1023,13.1177,13.0255,13.0408,32400.0
2009-01-05 14:50:00,16.96,17.01,16.91,16.99,60200.0,13.0408,13.0793,13.0024,13.0639,60200.0
2009-01-05 15:00:00,16.99,17.11,16.99,17.07,57900.0,13.0639,13.1562,13.0639,13.1254,57900.0
2009-01-05 15:10:00,17.07,17.12,17.02,17.05,59800.0,13.1254,13.1639,13.087,13.11,59800.0
2009-01-05 15:20:00,17.05,17.08,17.02,17.03,44200.0,13.11,13.1331,13.087,13.0947,44200.0
2009-01-05 15:30:00,17.03,17.11,17.02,17.09,56700.0,13.0947,13.1562,13.087,13.1408,56700.0
2009-01-05 15:40:00,17.09,17.15,17.04,17.06,74900.0,13.1408,13.1869,13.1023,13.1177,74900.0
2009-01-05 15:50:00,17.05,17.15,17.05,17.13,86200.0,13.11,13.1869,13.11,13.1715,86200.0
2009-01-06 09:30:00,17.37,17.44,17.14,17.18,28100.0,13.3561,13.4099,13.1792,13.21,28100.0
2009-01-06 09:40:00,17.2,17.27,17.14,17.26,45600.0,13.2254,13.2792,13.1792,13.2715,45600.0
2009-01-06 09:50:00,17.26,17.43,17.24,17.43,153200.0,13.2715,13.4022,13.2561,13.4022,153200.0
2009-01-06 10:00:00,17.43,17.47,17.42,17.45,29300.0,13.4022,13.433,13.3945,13.4176,29300.0
2009-01-06 10:10:00,17.44,17.45,17.29,17.33,121700.0,13.4099,13.4176,13.2946,13.3253,121700.0
2009-01-06 10:20:00,17.31,17.33,17.24,17.3,29500.0,13.3099,13.3253,13.2561,13.3023,29500.0
2009-01-06 10:30:00,17.3,17.38,17.3,17.34,40400.0,13.3023,13.3638,13.3023,13.333,40400.0
2009-01-06 10:40:00,17.34,17.37,17.31,17.33,39000.0,13.333,13.3561,13.3099,13.3253,39000.0
2009-01-06 10:50:00,17.32,17.35,17.31,17.34,31800.0,13.3176,13.3407,13.3099,13.333,31800.0
2009-01-06 11:00:00,17.34,17.35,17.25,17.25,25800.0,13.333,13.3407,13.2638,13.2638,25800.0
2009-01-06 11:10:00,17.25,17.34,17.25,17.33,17900.0,13.2638,13.333,13.2638,13.3253,17900.0
2009-01-06 11:20:00,17.34,17.38,17.33,17.35,524600.0,13.333,13.3638,13.3253,13.3407,524600.0
2009-01-06 11:30:00,17.34,17.35,17.32,17.34,19100.0,13.333,13.3407,13.3176,13.333,19100.0
2009-01-06 11:40:00,17.35,17.35,17.3,17.31,12800.0,13.3407,13.3407,13.3023,13.3099,12800.0
2009-01-06 11:50:00,17.31,17.31,17.2,17.22,26900.0,13.3099,13.3099,13.2254,13.2407,26900.0
2009-01-06 12:00:00,17.22,17.23,17.16,17.22,42100.0,13.2407,13.2484,13.1946,13.2407,42100.0
2009-01-06 12:10:00,17.22,17.26,17.22,17.25,21400.0,13.2407,13.2715,13.2407,13.2638,21400.0
2009-01-06 12:20:00,17.24,17.26,17.21,17.23,14200.0,13.2561,13.2715,13.2331,13.2484,14200.0
2009-01-06 12:30:00,17.22,17.32,17.22,17.32,32400.0,13.2407,13.3176,13.2407,13.3176,32400.0
2009-01-06 12:40:00,17.32,17.34,17.27,17.3,30300.0,13.3176,13.333,13.2792,13.3023,30300.0
2009-01-06 12:50:00,17.3,17.3,17.27,17.27,18700.0,13.3023,13.3023,13.2792,13.2792,18700.0
2009-01-06 13:00:00,17.28,17.28,17.23,17.24,24700.0,13.2869,13.2869,13.2484,13.2561,24700.0
2009-01-06 13:10:00,17.24,17.25,17.19,17.21,19900.0,13.2561,13.2638,13.2177,13.2331,19900.0
2009-01-06 13:20:00,17.19,17.26,17.16,17.26,32800.0,13.2177,13.2715,13.1946,13.2715,32800.0
2009-01-06 13:30:00,17.25,17.31,17.23,17.31,48000.0,13.2638,13.3099,13.2484,13.3099,48000.0
2009-01-06 13:40:00,17.3,17.32,17.29,17.32,31200.0,13.3023,13.3176,13.2946,13.3176,31200.0
2009-01-06 13:50:00,17.31,17.35,17.3,17.33,46200.0,13.3099,13.3407,13.3023,13.3253,46200.0
2009-01-06 14:00:00,17.32,17.34,17.27,17.34,58800.0,13.3176,13.333,13.2792,13.333,58800.0
2009-01-06 14:10:00,17.34,17.44,17.34,17.41,55300.0,13.333,13.4099,13.333,13.3868,55300.0
2009-01-06 14:20:00,17.41,17.5,17.41,17.49,48300.0,13.3868,13.456,13.3868,13.4484,48300.0
2009-01-06 14:30:00,17.49,17.54,17.48,17.51,67000.0,13.4484,13.4868,13.4407,13.4637,67000.0
2009-01-06 14:40:00,17.5,17.53,17.45,17.53,124300.0,13.456,13.4791,13.4176,13.4791,124300.0
2009-01-06 14:50:00,17.52,17.54,17.5,17.54,32000.0,13.4714,13.4868,13.456,13.4868,32000.0
2009-01-06 15:00:00,17.54,17.55,17.46,17.46,46800.0,13.4868,13.4945,13.4253,13.4253,46800.0
2009-01-06 15:10:00,17.46,17.46,17.4,17.41,39800.0,13.4253,13.4253,13.3792,13.3868,39800.0
2009-01-06 15:20:00,17.4,17.41,17.31,17.32,85600.0,13.3792,13.3868,13.3099,13.3176,85600.0
2009-01-06 15:30:00,17.31,17.4,17.31,17.35,128200.0,13.3099,13.3792,13.3099,13.3407,128200.0
2009-01-06 15:40:00,17.35,17.42,17.34,17.4,135800.0,13.3407,13.3945,13.333,13.3792,135800.0
2009-01-06 15:50:00,17.4,17.42,17.38,17.4,102400.0,13.3792,13.3945,13.3638,13.3792,102400.0
2009-01-07 09:30:00,16.87,17.1,16.5,16.52,71900.0,12.9716,13.1485,12.6871,12.7025,71900.0
2009-01-07 09:40:00,16.5,16.7,16.32,16.69,93000.0,12.6871,12.8409,12.5487,12.8332,93000.0
2009-01-07 09:50:00,16.72,16.89,16.7,16.72,48600.0,12.8563,12.987,12.8409,12.8563,48600.0
2009-01-07 10:00:00,16.73,16.75,16.65,16.74,35900.0,12.864,12.8794,12.8025,12.8717,35900.0
2009-01-07 10:10:00,16.75,16.81,16.72,16.72,42400.0,12.8794,12.9255,12.8563,12.8563,42400.0
2009-01-07 10:20:00,16.72,16.79,16.62,16.79,89800.0,12.8563,12.9101,12.7794,12.9101,89800.0
2009-01-07 10:30:00,16.78,16.88,16.77,16.85,50700.0,12.9024,12.9793,12.8947,12.9562,50700.0
2009-01-07 10:40:00,16.86,16.94,16.86,16.94,37200.0,12.9639,13.0255,12.9639,13.0255,37200.0
2009-01-07 10:50:00,16.93,16.94,16.88,16.88,104600.0,13.0178,13.0255,12.9793,12.9793,104600.0
2009-01-07 11:00:00,16.88,16.96,16.87,16.96,86800.0,12.9793,13.0408,12.9716,13.0408,86800.0
2009-01-07 11:10:00,16.96,17.06,16.93,17.05,185100.0,13.0408,13.1177,13.0178,13.11,185100.0
2009-01-07 11:20:00,17.06,17.06,17.0,17.02,41300.0,13.1177,13.1177,13.0716,13.087,41300.0
2009-01-07 11:30:00,17.02,17.08,17.01,17.07,38400.0,13.087,13.1331,13.0793,13.1254,38400.0
2009-01-07 11:40:00,17.08,17.25,17.07,17.22,71600.0,13.1331,13.2638,13.1254,13.2407,71600.0
2009-01-07 11:50:00,17.22,17.29,17.2,17.27,98200.0,13.2407,13.2946,13.2254,13.2792,98200.0
2009-01-07 12:00:00,17.27,17.29,17.24,17.24,83300.0,13.2792,13.2946,13.2561,13.2561,83300.0
2009-01-07 12:10:00,17.24,17.26,17.2,17.22,63100.0,13.2561,13.2715,13.2254,13.2407,63100.0
2009-01-07 12:20:00,17.22,17.23,17.16,17.22,57800.0,13.2407,13.2484,13.1946,13.2407,57800.0
2009-01-07 12:30:00,17.23,17.26,17.22,17.25,45600.0,13.2484,13.2715,13.2407,13.2638,45600.0
2009-01-07 12:40:00,17.25,17.28,17.22,17.25,110900.0,13.2638,13.2869,13.2407,13.2638,110900.0
2009-01-07 12:50:00,17.25,17.26,17.22,17.22,76200.0,13.2638,13.2715,13.2407,13.2407,76200.0
2009-01-07 13:00:00,17.22,17.26,17.22,17.25,81200.0,13.2407,13.2715,13.2407,13.2638,81200.0
2009-01-07 13:10:00,17.25,17.3,17.24,17.29,26600.0,13.2638,13.3023,13.2561,13.2946,26600.0
2009-01-07 13:20:00,17.28,17.29,17.24,17.25,53100.0,13.2869,13.2946,13.2561,13.2638,53100.0
2009-01-07 13:30:00,17.25,17.26,17.24,17.25,23000.0,13.2638,13.2715,13.2561,13.2638,23000.0
2009-01-07 13:40:00,17.26,17.26,17.21,17.22,43600.0,13.2715,13.2715,13.2331,13.2407,43600.0
2009-01-07 13:50:00,17.22,17.22,17.18,17.18,29500.0,13.2407,13.2407,13.21,13.21,29500.0
2009-01-07 14:00:00,17.17,17.18,17.13,17.14,47500.0,13.2023,13.21,13.1715,13.1792,47500.0
2009-01-07 14:10:00,17.13,17.13,17.01,17.05,139800.0,13.1715,13.1715,13.0793,13.11,139800.0
2009-01-07 14:20:00,17.04,17.06,17.02,17.03,87700.0,13.1023,13.1177,13.087,13.0947,87700.0
2009-01-07 14:30:00,17.03,17.05,17.02,17.04,28600.0,13.0947,13.11,13.087,13.1023,28600.0
2009-01-07 14:40:00,17.05,17.07,17.0,17.01,72300.0,13.11,13.1254,13.0716,13.0793,72300.0
2009-01-07 14:50:00,17.0,17.02,16.97,17.01,25400.0,13.0716,13.087,13.0485,13.0793,25400.0
2009-01-07 15:00:00,17.0,17.03,16.99,17.01,86100.0,13.0716,13.0947,13.0639,13.0793,86100.0
2009-01-07 15:10:00,17.0,17.04,17.0,17.04,51500.0,13.0716,13.1023,13.0716,13.1023,51500.0
2009-01-07 15:20:00,17.04,17.06,17.01,17.06,41000.0,13.1023,13.1177,13.0793,13.1177,41000.0
2009-01-07 15:30:00,17.05,17.13,17.0,17.03,56400.0,13.11,13.1715,13.0716,13.0947,56400.0
2009-01-07 15:40:00,17.02,17.04,16.93,16.94,100400.0,13.087,13.1023,13.0178,13.0255,100400.0
2009-01-07 15:50:00,16.93,17.04,16.93,17.03,85300.0,13.0178,13.1023,13.0178,13.0947,85300.0
2009-01-08 09:30:00,16.65,17.08,16.64,17.0,25100.0,12.8025,13.1331,12.7948,13.0716,25100.0
2009-01-08 09:40:00,16.99,17.03,16.96,16.99,34500.0,13.0639,13.0947,13.0408,13.0639,34500.0
2009-01-08 09:50:00,16.99,17.0,16.92,16.92,33700.0,13.0639,13.0716,13.0101,13.0101,33700.0
2009-01-08 10:00:00,16.93,17.0,16.91,16.99,18300.0,13.0178,13.0716,13.0024,13.0639,18300.0
2009-01-08 10:10:00,16.99,16.99,16.96,16.97,52900.0,13.0639,13.0639,13.0408,13.0485,52900.0
2009-01-08 10:20:00,16.98,17.06,16.97,17.03,21700.0,13.0562,13.1177,13.0485,13.0947,21700.0
2009-01-08 10:30:00,17.03,17.09,17.0,17.07,31000.0,13.0947,13.1408,13.0716,13.1254,31000.0
2009-01-08 10:40:00,17.09,17.1,17.03,17.09,32100.0,13.1408,13.1485,13.0947,13.1408,32100.0
2009-01-08 10:50:00,17.1,17.2,17.1,17.12,22600.0,13.1485,13.2254,13.1485,13.1639,22600.0
2009-01-08 11:00:00,17.13,17.22,17.13,17.16,15500.0,13.1715,13.2407,13.1715,13.1946,15500.0
2009-01-08 11:10:00,17.16,17.2,17.16,17.19,58900.0,13.1946,13.2254,13.1946,13.2177,58900.0
2009-01-08 11:20:00,17.18,17.21,17.14,17.15,97900.0,13.21,13.2331,13.1792,13.1869,97900.0
2009-01-08 11:30:00,17.15,17.15,17.07,17.09,136200.0,13.1869,13.1869,13.1254,13.1408,136200.0
2009-01-08 11:40:00,17.1,17.12,17.05,17.06,16300.0,13.1485,13.1639,13.11,13.1177,16300.0
2009-01-08 11:50:00,17.06,17.06,16.99,17.01,131600.0,13.1177,13.1177,13.0639,13.0793,131600.0
2009-01-08 12:00:00,17.01,17.05,17.0,17.01,27500.0,13.0793,13.11,13.0716,13.0793,27500.0
2009-01-08 12:10:00,17.01,17.02,17.0,17.02,28200.0,13.0793,13.087,13.0716,13.087,28200.0
2009-01-08 12:20:00,17.02,17.02,17.0,17.01,12400.0,13.087,13.087,13.0716,13.0793,12400.0
2009-01-08 12:30:00,17.01,17.02,17.0,17.0,16300.0,13.0793,13.087,13.0716,13.0716,16300.0
2009-01-08 12:40:00,17.01,17.04,17.0,17.04,30500.0,13.0793,13.1023,13.0716,13.1023,30500.0
2009-01-08 12:50:00,17.04,17.08,16.97,16.97,38400.0,13.1023,13.1331,13.0485,13.0485,38400.0
2009-01-08 13:00:00,16.97,17.03,16.97,17.02,37400.0,13.0485,13.0947,13.0485,13.087,37400.0
2009-01-08 13:10:00,17.01,17.02,16.99,17.0,31500.0,13.0793,13.087,13.0639,13.0716,31500.0
2009-01-08 13:20:00,17.0,17.07,17.0,17.02,15200.0,13.0716,13.1254,13.0716,13.087,15200.0
2009-01-08 13:30:00,17.02,17.02,16.97,17.01,56300.0,13.087,13.087,13.0485,13.0793,56300.0
2009-01-08 13:40:00,17.01,17.06,16.99,17.02,23400.0,13.0793,13.1177,13.0639,13.087,23400.0
2009-01-08 13:50:00,17.04,17.04,16.96,17.01,21900.0,13.1023,13.1023,13.0408,13.0793,21900.0
2009-01-08 14:00:00,17.02,17.09,17.01,17.09,25800.0,13.087,13.1408,13.0793,13.1408,25800.0
2009-01-08 14:10:00,17.09,17.15,17.07,17.1,10100.0,13.1408,13.1869,13.1254,13.1485,10100.0
2009-01-08 14:20:00,17.1,17.12,17.08,17.08,15100.0,13.1485,13.1639,13.1331,13.1331,15100.0
2009-01-08 14:30:00,17.06,17.06,16.96,17.03,40000.0,13.1177,13.1177,13.0408,13.0947,40000.0
2009-01-08 14:40:00,17.04,17.18,17.04,17.17,34700.0,13.1023,13.21,13.1023,13.2023,34700.0
2009-01-08 14:50:00,17.17,17.25,17.16,17.17,27200.0,13.2023,13.2638,13.1946,13.2023,27200.0
2009-01-08 15:00:00,17.16,17.23,17.08,17.12,28600.0,13.1946,13.2484,13.1331,13.1639,28600.0
2009-01-08 15:10:00,17.1,17.12,17.06,17.09,25400.0,13.1485,13.1639,13.1177,13.1408,25400.0
2009-01-08 15:20:00,17.09,17.1,17.04,17.08,24900.0,13.1408,13.1485,13.1023,13.1331,24900.0
2009-01-08 15:30:00,17.08,17.09,17.03,17.06,33300.0,13.1331,13.1408,13.0947,13.1177,33300.0
2009-01-08 15:40:00,17.07,17.16,17.07,17.15,41300.0,13.1254,13.1946,13.1254,13.1869,41300.0
2009-01-08 15:50:00,17.16,17.19,17.11,17.17,95100.0,13.1946,13.2177,13.1562,13.2023,95100.0
2009-01-09 09:30:00,17.06,17.11,17.02,17.08,36400.0,13.1177,13.1562,13.087,13.1331,36400.0
2009-01-09 09:40:00,17.08,17.12,16.94,16.98,101600.0,13.1331,13.1639,13.0255,13.0562,101600.0
2009-01-09 09:50:00,16.98,17.01,16.74,16.83,72500.0,13.0562,13.0793,12.8717,12.9409,72500.0
2009-01-09 10:00:00,16.83,16.95,16.71,16.94,44900.0,12.9409,13.0331,12.8486,13.0255,44900.0
2009-01-09 10:10:00,16.94,16.97,16.91,16.94,38300.0,13.0255,13.0485,13.0024,13.0255,38300.0
2009-01-09 10:20:00,16.95,17.07,16.94,17.02,44500.0,13.0331,13.1254,13.0255,13.087,44500.0
2009-01-09 10:30:00,17.02,17.04,16.92,17.03,63400.0,13.087,13.1023,13.0101,13.0947,63400.0
2009-01-09 10:40:00,17.03,17.03,16.94,17.01,17200.0,13.0947,13.0947,13.0255,13.0793,17200.0
2009-01-09 10:50:00,17.01,17.03,16.96,16.97,5900.0,13.0793,13.0947,13.0408,13.0485,5900.0
2009-01-09 11:00:00,16.97,17.01,16.95,16.97,29700.0,13.0485,13.0793,13.0331,13.0485,29700.0
2009-01-09 11:10:00,16.97,17.0,16.95,16.99,31600.0,13.0485,13.0716,13.0331,13.0639,31600.0
2009-01-09 11:20:00,16.99,17.02,16.98,17.01,55400.0,13.0639,13.087,13.0562,13.0793,55400.0
2009-01-09 11:30:00,17.0,17.01,16.98,17.0,17700.0,13.0716,13.0793,13.0562,13.0716,17700.0
2009-01-09 11:40:00,17.0,17.0,16.92,16.93,37600.0,13.0716,13.0716,13.0101,13.0178,37600.0
2009-01-09 11:50:00,16.92,16.98,16.89,16.98,11500.0,13.0101,13.0562,12.987,13.0562,11500.0
2009-01-09 12:00:00,16.97,17.01,16.96,17.0,46100.0,13.0485,13.0793,13.0408,13.0716,46100.0
2009-01-09 12:10:00,17.0,17.0,16.95,16.96,12400.0,13.0716,13.0716,13.0331,13.0408,12400.0
2009-01-09 12:20:00,16.96,16.99,16.94,16.96,11500.0,13.0408,13.0639,13.0255,13.0408,11500.0
2009-01-09 12:30:00,16.95,17.01,16.94,17.0,28700.0,13.0331,13.0793,13.0255,13.0716,28700.0
2009-01-09 12:40:00,17.0,17.02,17.0,17.0,91700.0,13.0716,13.087,13.0716,13.0716,91700.0
2009-01-09 12:50:00,17.0,17.01,16.98,16.98,12200.0,13.0716,13.0793,13.0562,13.0562,12200.0
2009-01-09 13:00:00,16.99,17.05,16.92,16.93,70600.0,13.0639,13.11,13.0101,13.0178,70600.0
2009-01-09 13:10:00,16.93,16.95,16.9,16.95,20500.0,13.0178,13.0331,12.9947,13.0331,20500.0
2009-01-09 13:20:00,16.95,16.96,16.91,16.91,9900.0,13.0331,13.0408,13.0024,13.0024,9900.0
2009-01-09 13:30:00,16.91,16.97,16.88,16.95,8600.0,13.0024,13.0485,12.9793,13.0331,8600.0
2009-01-09 13:40:00,16.96,16.99,16.95,16.98,14600.0,13.0408,13.0639,13.0331,13.0562,14600.0
2009-01-09 13:50:00,16.97,16.97,16.88,16.89,20000.0,13.0485,13.0485,12.9793,12.987,20000.0
2009-01-09 14:00:00,16.89,16.98,16.89,16.96,11600.0,12.987,13.0562,12.987,13.0408,11600.0
2009-01-09 14:10:00,16.96,17.0,16.93,16.99,14200.0,13.0408,13.0716,13.0178,13.0639,14200.0
2009-01-09 14:20:00,16.99,17.01,16.96,16.96,10200.0,13.0639,13.0793,13.0408,13.0408,10200.0
2009-01-09 14:30:00,16.97,17.01,16.96,16.98,39800.0,13.0485,13.0793,13.0408,13.0562,39800.0
2009-01-09 14:40:00,16.98,17.01,16.94,16.96,30700.0,13.0562,13.0793,13.0255,13.0408,30700.0
2009-01-09 14:50:00,16.95,16.99,16.94,16.98,21500.0,13.0331,13.0639,13.0255,13.0562,21500.0
2009-01-09 15:00:00,16.98,17.03,16.93,16.94,30700.0,13.0562,13.0947,13.0178,13.0255,30700.0
2009-01-09 15:10:00,16.93,16.95,16.89,16.94,20100.0,13.0178,13.0331,12.987,13.0255,20100.0
2009-01-09 15:20:00,16.94,16.94,16.82,16.92,39700.0,13.0255,13.0255,12.9332,13.0101,39700.0
2009-01-09 15:30:00,16.93,16.99,16.91,16.96,34800.0,13.0178,13.0639,13.0024,13.0408,34800.0
2009-01-09 15:40:00,16.95,16.97,16.85,16.85,52400.0,13.0331,13.0485,12.9562,12.9562,52400.0
2009-01-09 15:50:00,16.86,16.89,16.77,16.84,96100.0,12.9639,12.987,12.8947,12.9486,96100.0
2009-01-12 09:30:00,16.73,16.88,16.52,16.63,47500.0,12.864,12.9793,12.7025,12.7871,47500.0
2009-01-12 09:40:00,16.6,16.66,16.52,16.6,16500.0,12.764,12.8102,12.7025,12.764,16500.0
2009-01-12 09:50:00,16.62,16.64,16.54,16.64,14500.0,12.7794,12.7948,12.7179,12.7948,14500.0
2009-01-12 10:00:00,16.64,16.65,16.57,16.59,21900.0,12.7948,12.8025,12.741,12.7563,21900.0
2009-01-12 10:10:00,16.57,16.58,16.5,16.53,16800.0,12.741,12.7486,12.6871,12.7102,16800.0
2009-01-12 10:20:00,16.52,16.56,16.47,16.53,11900.0,12.7025,12.7333,12.6641,12.7102,11900.0
2009-01-12 10:30:00,16.53,16.58,16.51,16.58,11300.0,12.7102,12.7486,12.6948,12.7486,11300.0
2009-01-12 10:40:00,16.58,16.6,16.55,16.56,13000.0,12.7486,12.764,12.7256,12.7333,13000.0
2009-01-12 10:50:00,16.56,16.56,16.45,16.45,17700.0,12.7333,12.7333,12.6487,12.6487,17700.0
2009-01-12 11:00:00,16.45,16.47,16.44,16.45,19400.0,12.6487,12.6641,12.641,12.6487,19400.0
2009-01-12 11:10:00,16.46,16.47,16.44,16.45,15000.0,12.6564,12.6641,12.641,12.6487,15000.0
2009-01-12 11:20:00,16.46,16.46,16.42,16.43,27300.0,12.6564,12.6564,12.6256,12.6333,27300.0
2009-01-12 11:30:00,16.43,16.44,16.35,16.35,20100.0,12.6333,12.641,12.5718,12.5718,20100.0
2009-01-12 11:40:00,16.35,16.38,16.33,16.38,16100.0,12.5718,12.5949,12.5564,12.5949,16100.0
2009-01-12 11:50:00,16.37,16.38,16.35,16.35,11200.0,12.5872,12.5949,12.5718,12.5718,11200.0
2009-01-12 12:00:00,16.35,16.35,16.33,16.33,18200.0,12.5718,12.5718,12.5564,12.5564,18200.0
2009-01-12 12:10:00,16.33,16.37,16.33,16.36,9300.0,12.5564,12.5872,12.5564,12.5795,9300.0
2009-01-12 12:20:00,16.36,16.37,16.33,16.34,13300.0,12.5795,12.5872,12.5564,12.5641,13300.0
2009-01-12 12:30:00,16.34,16.38,16.34,16.37,13500.0,12.5641,12.5949,12.5641,12.5872,13500.0
2009-01-12 12:40:00,16.37,16.38,16.34,16.34,6700.0,12.5872,12.5949,12.5641,12.5641,6700.0
2009-01-12 12:50:00,16.34,16.34,16.32,16.33,7500.0,12.5641,12.5641,12.5487,12.5564,7500.0
2009-01-12 13:00:00,16.33,16.34,16.3,16.34,8900.0,12.5564,12.5641,12.5333,12.5641,8900.0
2009-01-12 13:10:00,16.34,16.39,16.34,16.39,7300.0,12.5641,12.6025,12.5641,12.6025,7300.0
2009-01-12 13:20:00,16.39,16.39,16.36,16.37,14400.0,12.6025,12.6025,12.5795,12.5872,14400.0
2009-01-12 13:30:00,16.38,16.38,16.32,16.33,13200.0,12.5949,12.5949,12.5487,12.5564,13200.0
2009-01-12 13:40:00,16.34,16.35,16.33,16.35,14200.0,12.5641,12.5718,12.5564,12.5718,14200.0
2009-01-12 13:50:00,16.35,16.35,16.28,16.28,21200.0,12.5718,12.5718,12.518,12.518,21200.0
2009-01-12 14:00:00,16.27,16.28,16.23,16.24,26000.0,12.5103,12.518,12.4795,12.4872,26000.0
2009-01-12 14:10:00,16.25,16.3,16.24,16.3,23800.0,12.4949,12.5333,12.4872,12.5333,23800.0
2009-01-12 14:20:00,16.3,16.31,16.28,16.28,22800.0,12.5333,12.541,12.518,12.518,22800.0
2009-01-12 14:30:00,16.28,16.28,16.22,16.26,30100.0,12.518,12.518,12.4718,12.5026,30100.0
2009-01-12 14:40:00,16.25,16.25,16.14,16.18,31800.0,12.4949,12.4949,12.4103,12.4411,31800.0
2009-01-12 14:50:00,16.19,16.25,16.18,16.24,29000.0,12.4488,12.4949,12.4411,12.4872,29000.0
2009-01-12 15:00:00,16.24,16.28,16.2,16.22,32800.0,12.4872,12.518,12.4565,12.4718,32800.0
2009-01-12 15:10:00,16.22,16.28,16.21,16.24,26300.0,12.4718,12.518,12.4641,12.4872,26300.0
2009-01-12 15:20:00,16.25,16.35,16.22,16.31,39700.0,12.4949,12.5718,12.4718,12.541,39700.0
2009-01-12 15:30:00,16.31,16.31,16.19,16.24,58400.0,12.541,12.541,12.4488,12.4872,58400.0
2009-01-12 15:40:00,16.24,16.3,16.18,16.29,57300.0,12.4872,12.5333,12.4411,12.5257,57300.0
2009-01-12 15:50:00,16.29,16.36,16.28,16.29,106100.0,12.5257,12.5795,12.518,12.5257,106100.0
2009-01-13 09:30:00,16.23,16.3,16.19,16.22,9000.0,12.4795,12.5333,12.4488,12.4718,9000.0
2009-01-13 09:40:00,16.21,16.45,16.21,16.41,17000.0,12.4641,12.6487,12.4641,12.6179,17000.0
2009-01-13 09:50:00,16.41,16.48,16.35,16.46,13800.0,12.6179,12.6717,12.5718,12.6564,13800.0
2009-01-13 10:00:00,16.44,16.54,16.36,16.51,26900.0,12.641,12.7179,12.5795,12.6948,26900.0
2009-01-13 10:10:00,16.51,16.57,16.43,16.48,20500.0,12.6948,12.741,12.6333,12.6717,20500.0
2009-01-13 10:20:00,16.48,16.48,16.42,16.45,17200.0,12.6717,12.6717,12.6256,12.6487,17200.0
2009-01-13 10:30:00,16.45,16.45,16.33,16.39,12800.0,12.6487,12.6487,12.5564,12.6025,12800.0
2009-01-13 10:40:00,16.39,16.5,16.39,16.48,16400.0,12.6025,12.6871,12.6025,12.6717,16400.0
2009-01-13 10:50:00,16.47,16.57,16.47,16.55,12100.0,12.6641,12.741,12.6641,12.7256,12100.0
2009-01-13 11:00:00,16.54,16.63,16.53,16.62,44300.0,12.7179,12.7871,12.7102,12.7794,44300.0
2009-01-13 11:10:00,16.62,16.62,16.52,16.56,35100.0,12.7794,12.7794,12.7025,12.7333,35100.0
2009-01-13 11:20:00,16.55,16.62,16.51,16.61,29800.0,12.7256,12.7794,12.6948,12.7717,29800.0
2009-01-13 11:30:00,16.6,16.64,16.59,16.6,25000.0,12.764,12.7948,12.7563,12.764,25000.0
2009-01-13 11:40:00,16.59,16.65,16.55,16.56,30300.0,12.7563,12.8025,12.7256,12.7333,30300.0
2009-01-13 11:50:00,16.56,16.65,16.54,16.64,35900.0,12.7333,12.8025,12.7179,12.7948,35900.0
2009-01-13 12:00:00,16.64,16.66,16.59,16.62,30800.0,12.7948,12.8102,12.7563,12.7794,30800.0
2009-01-13 12:10:00,16.61,16.63,16.57,16.57,32600.0,12.7717,12.7871,12.741,12.741,32600.0
2009-01-13 12:20:00,16.58,16.61,16.57,16.61,58100.0,12.7486,12.7717,12.741,12.7717,58100.0
2009-01-13 12:30:00,16.61,16.63,16.59,16.62,22800.0,12.7717,12.7871,12.7563,12.7794,22800.0
2009-01-13 12:40:00,16.62,16.62,16.58,16.6,15100.0,12.7794,12.7794,12.7486,12.764,15100.0
2009-01-13 12:50:00,16.6,16.64,16.58,16.6,51000.0,12.764,12.7948,12.7486,12.764,51000.0
2009-01-13 13:00:00,16.59,16.65,16.57,16.64,39500.0,12.7563,12.8025,12.741,12.7948,39500.0
2009-01-13 13:10:00,16.64,16.67,16.63,16.63,29900.0,12.7948,12.8178,12.7871,12.7871,29900.0
2009-01-13 13:20:00,16.64,16.64,16.51,16.53,26600.0,12.7948,12.7948,12.6948,12.7102,26600.0
2009-01-13 13:30:00,16.53,16.61,16.53,16.6,44600.0,12.7102,12.7717,12.7102,12.764,44600.0
2009-01-13 13:40:00,16.6,16.62,16.56,16.58,37700.0,12.764,12.7794,12.7333,12.7486,37700.0
2009-01-13 13:50:00,16.59,16.61,16.57,16.58,44000.0,12.7563,12.7717,12.741,12.7486,44000.0
2009-01-13 14:00:00,16.58,16.65,16.57,16.63,41800.0,12.7486,12.8025,12.741,12.7871,41800.0
2009-01-13 14:10:00,16.62,16.67,16.62,16.63,11200.0,12.7794,12.8178,12.7794,12.7871,11200.0
2009-01-13 14:20:00,16.63,16.63,16.58,16.59,44100.0,12.7871,12.7871,12.7486,12.7563,44100.0
2009-01-13 14:30:00,16.59,16.78,16.59,16.76,51600.0,12.7563,12.9024,12.7563,12.887,51600.0
2009-01-13 14:40:00,16.75,16.93,16.75,16.93,130700.0,12.8794,13.0178,12.8794,13.0178,130700.0
2009-01-13 14:50:00,16.92,17.02,16.85,16.85,170400.0,13.0101,13.087,12.9562,12.9562,170400.0
2009-01-13 15:00:00,16.84,16.84,16.7,16.72,100600.0,12.9486,12.9486,12.8409,12.8563,100600.0
2009-01-13 15:10:00,16.73,16.8,16.72,16.76,74500.0,12.864,12.9178,12.8563,12.887,74500.0
2009-01-13 15:20:00,16.76,16.86,16.75,16.8,78700.0,12.887,12.9639,12.8794,12.9178,78700.0
2009-01-13 15:30:00,16.8,16.86,16.72,16.82,126200.0,12.9178,12.9639,12.8563,12.9332,126200.0
2009-01-13 15:40:00,16.81,16.85,16.79,16.83,135400.0,12.9255,12.9562,12.9101,12.9409,135400.0
2009-01-13 15:50:00,16.84,16.85,16.8,16.84,174400.0,12.9486,12.9562,12.9178,12.9486,174400.0
2009-01-14 09:30:00,16.58,16.86,16.47,16.5,28200.0,12.7486,12.9639,12.6641,12.6871,28200.0
2009-01-14 09:40:00,16.5,16.55,16.26,16.34,51600.0,12.6871,12.7256,12.5026,12.5641,51600.0
2009-01-14 09:50:00,16.35,16.43,16.28,16.4,74000.0,12.5718,12.6333,12.518,12.6102,74000.0
2009-01-14 10:00:00,16.4,16.43,16.34,16.34,72700.0,12.6102,12.6333,12.5641,12.5641,72700.0
2009-01-14 10:10:00,16.35,16.38,16.14,16.18,57700.0,12.5718,12.5949,12.4103,12.4411,57700.0
2009-01-14 10:20:00,16.18,16.23,16.13,16.14,48500.0,12.4411,12.4795,12.4026,12.4103,48500.0
2009-01-14 10:30:00,16.13,16.17,16.12,16.15,86300.0,12.4026,12.4334,12.3949,12.418,86300.0
2009-01-14 10:40:00,16.15,16.19,16.05,16.16,66400.0,12.418,12.4488,12.3411,12.4257,66400.0
2009-01-14 10:50:00,16.16,16.22,16.11,16.21,42600.0,12.4257,12.4718,12.3872,12.4641,42600.0
2009-01-14 11:00:00,16.2,16.23,16.17,16.18,45200.0,12.4565,12.4795,12.4334,12.4411,45200.0
2009-01-14 11:10:00,16.18,16.23,16.1,16.23,49400.0,12.4411,12.4795,12.3796,12.4795,49400.0
2009-01-14 11:20:00,16.23,16.31,16.23,16.28,28200.0,12.4795,12.541,12.4795,12.518,28200.0
2009-01-14 11:30:00,16.27,16.28,16.24,16.24,11800.0,12.5103,12.518,12.4872,12.4872,11800.0
2009-01-14 11:40:00,16.24,16.25,16.19,16.23,42600.0,12.4872,12.4949,12.4488,12.4795,42600.0
2009-01-14 11:50:00,16.24,16.36,16.24,16.36,43300.0,12.4872,12.5795,12.4872,12.5795,43300.0
2009-01-14 12:00:00,16.36,16.37,16.3,16.34,42300.0,12.5795,12.5872,12.5333,12.5641,42300.0
2009-01-14 12:10:00,16.35,16.36,16.27,16.28,18400.0,12.5718,12.5795,12.5103,12.518,18400.0
2009-01-14 12:20:00,16.28,16.3,16.26,16.3,27800.0,12.518,12.5333,12.5026,12.5333,27800.0
2009-01-14 12:30:00,16.3,16.3,16.28,16.28,12600.0,12.5333,12.5333,12.518,12.518,12600.0
2009-01-14 12:40:00,16.27,16.29,16.26,16.28,34300.0,12.5103,12.5257,12.5026,12.518,34300.0
2009-01-14 12:50:00,16.28,16.42,16.28,16.41,36000.0,12.518,12.6256,12.518,12.6179,36000.0
2009-01-14 13:00:00,16.39,16.4,16.32,16.35,20900.0,12.6025,12.6102,12.5487,12.5718,20900.0
2009-01-14 13:10:00,16.34,16.36,16.28,16.32,68900.0,12.5641,12.5795,12.518,12.5487,68900.0
2009-01-14 13:20:00,16.33,16.33,16.28,16.29,20700.0,12.5564,12.5564,12.518,12.5257,20700.0
2009-01-14 13:30:00,16.28,16.32,16.27,16.32,48300.0,12.518,12.5487,12.5103,12.5487,48300.0
2009-01-14 13:40:00,16.31,16.35,16.29,16.33,51800.0,12.541,12.5718,12.5257,12.5564,51800.0
2009-01-14 13:50:00,16.32,16.36,16.31,16.32,30100.0,12.5487,12.5795,12.541,12.5487,30100.0
2009-01-14 14:00:00,16.32,16.33,16.25,16.3,37300.0,12.5487,12.5564,12.4949,12.5333,37300.0
2009-01-14 14:10:00,16.3,16.39,16.3,16.32,44500.0,12.5333,12.6025,12.5333,12.5487,44500.0
2009-01-14 14:20:00,16.33,16.39,16.31,16.38,53400.0,12.5564,12.6025,12.541,12.5949,53400.0
2009-01-14 14:30:00,16.39,16.5,16.39,16.45,22800.0,12.6025,12.6871,12.6025,12.6487,22800.0
2009-01-14 14:40:00,16.44,16.47,16.4,16.4,37100.0,12.641,12.6641,12.6102,12.6102,37100.0
2009-01-14 14:50:00,16.39,16.42,16.38,16.38,44200.0,12.6025,12.6256,12.5949,12.5949,44200.0
2009-01-14 15:00:00,16.38,16.38,16.27,16.27,89000.0,12.5949,12.5949,12.5103,12.5103,89000.0
2009-01-14 15:10:00,16.27,16.28,16.19,16.23,59800.0,12.5103,12.518,12.4488,12.4795,59800.0
2009-01-14 15:20:00,16.24,16.29,16.22,16.22,59100.0,12.4872,12.5257,12.4718,12.4718,59100.0
2009-01-14 15:30:00,16.22,16.29,16.21,16.23,56500.0,12.4718,12.5257,12.4641,12.4795,56500.0
2009-01-14 15:40:00,16.23,16.34,16.17,16.31,113800.0,12.4795,12.5641,12.4334,12.541,113800.0
2009-01-14 15:50:00,16.31,16.41,16.22,16.31,169000.0,12.541,12.6179,12.4718,12.541,169000.0
2009-01-15 09:30:00,16.04,16.43,16.04,16.25,46900.0,12.3334,12.6333,12.3334,12.4949,46900.0
2009-01-15 09:40:00,16.24,16.24,16.1,16.18,43600.0,12.4872,12.4872,12.3796,12.4411,43600.0
2009-01-15 09:50:00,16.17,16.25,16.12,16.14,48200.0,12.4334,12.4949,12.3949,12.4103,48200.0
2009-01-15 10:00:00,16.14,16.27,16.14,16.21,73200.0,12.4103,12.5103,12.4103,12.4641,73200.0
2009-01-15 10:10:00,16.21,16.23,15.98,15.99,67200.0,12.4641,12.4795,12.2873,12.295,67200.0
2009-01-15 10:20:00,16.0,16.06,15.95,16.02,73400.0,12.3027,12.3488,12.2642,12.318,73400.0
2009-01-15 10:30:00,16.02,16.06,15.97,16.05,49000.0,12.318,12.3488,12.2796,12.3411,49000.0
2009-01-15 10:40:00,16.07,16.15,16.04,16.13,27500.0,12.3565,12.418,12.3334,12.4026,27500.0
2009-01-15 10:50:00,16.14,16.15,16.05,16.08,78200.0,12.4103,12.418,12.3411,12.3642,78200.0
2009-01-15 11:00:00,16.09,16.16,16.08,16.16,56300.0,12.3719,12.4257,12.3642,12.4257,56300.0
2009-01-15 11:10:00,16.16,16.18,16.12,16.13,27000.0,12.4257,12.4411,12.3949,12.4026,27000.0
2009-01-15 11:20:00,16.13,16.2,16.13,16.18,21800.0,12.4026,12.4565,12.4026,12.4411,21800.0
2009-01-15 11:30:00,16.18,16.2,16.11,16.12,26200.0,12.4411,12.4565,12.3872,12.3949,26200.0
2009-01-15 11:40:00,16.12,16.15,16.1,16.11,27300.0,12.3949,12.418,12.3796,12.3872,27300.0
2009-01-15 11:50:00,16.1,16.17,16.1,16.13,18300.0,12.3796,12.4334,12.3796,12.4026,18300.0
2009-01-15 12:00:00,16.13,16.16,16.06,16.09,36600.0,12.4026,12.4257,12.3488,12.3719,36600.0
2009-01-15 12:10:00,16.08,16.16,16.07,16.16,35200.0,12.3642,12.4257,12.3565,12.4257,35200.0
2009-01-15 12:20:00,16.15,16.16,16.1,16.12,17800.0,12.418,12.4257,12.3796,12.3949,17800.0
2009-01-15 12:30:00,16.12,16.13,16.02,16.03,19200.0,12.3949,12.4026,12.318,12.3257,19200.0
2009-01-15 12:40:00,16.03,16.15,16.03,16.15,30100.0,12.3257,12.418,12.3257,12.418,30100.0
2009-01-15 12:50:00,16.16,16.18,16.12,16.16,21900.0,12.4257,12.4411,12.3949,12.4257,21900.0
2009-01-15 13:00:00,16.16,16.22,16.15,16.17,34100.0,12.4257,12.4718,12.418,12.4334,34100.0
2009-01-15 13:10:00,16.16,16.22,16.14,16.2,37900.0,12.4257,12.4718,12.4103,12.4565,37900.0
2009-01-15 13:20:00,16.2,16.25,16.15,16.24,35600.0,12.4565,12.4949,12.418,12.4872,35600.0
2009-01-15 13:30:00,16.25,16.27,16.19,16.26,32300.0,12.4949,12.5103,12.4488,12.5026,32300.0
2009-01-15 13:40:00,16.26,16.27,16.19,16.22,25100.0,12.5026,12.5103,12.4488,12.4718,25100.0
2009-01-15 13:50:00,16.21,16.39,16.21,16.34,44300.0,12.4641,12.6025,12.4641,12.5641,44300.0
2009-01-15 14:00:00,16.35,16.43,16.31,16.39,45900.0,12.5718,12.6333,12.541,12.6025,45900.0
2009-01-15 14:10:00,16.39,16.46,16.36,16.42,51800.0,12.6025,12.6564,12.5795,12.6256,51800.0
2009-01-15 14:20:00,16.43,16.57,16.4,16.51,56600.0,12.6333,12.741,12.6102,12.6948,56600.0
2009-01-15 14:30:00,16.51,16.67,16.5,16.65,61100.0,12.6948,12.8178,12.6871,12.8025,61100.0
2009-01-15 14:40:00,16.65,16.72,16.61,16.68,62500.0,12.8025,12.8563,12.7717,12.8255,62500.0
2009-01-15 14:50:00,16.68,16.7,16.55,16.57,32800.0,12.8255,12.8409,12.7256,12.741,32800.0
2009-01-15 15:00:00,16.57,16.66,16.5,16.53,41700.0,12.741,12.8102,12.6871,12.7102,41700.0
2009-01-15 15:10:00,16.54,16.63,16.5,16.62,32100.0,12.7179,12.7871,12.6871,12.7794,32100.0
2009-01-15 15:20:00,16.62,16.64,16.45,16.5,59400.0,12.7794,12.7948,12.6487,12.6871,59400.0
2009-01-15 15:30:00,16.48,16.48,16.33,16.43,70100.0,12.6717,12.6717,12.5564,12.6333,70100.0
2009-01-15 15:40:00,16.43,16.49,16.32,16.38,213000.0,12.6333,12.6794,12.5487,12.5949,213000.0
2009-01-15 15:50:00,16.39,16.48,16.37,16.43,403000.0,12.6025,12.6717,12.5872,12.6333,403000.0
2009-01-16 09:30:00,16.8,16.91,16.53,16.56,149700.0,12.9178,13.0024,12.7102,12.7333,149700.0
2009-01-16 09:40:00,16.56,16.56,16.45,16.46,106500.0,12.7333,12.7333,12.6487,12.6564,106500.0
2009-01-16 09:50:00,16.47,16.48,16.36,16.44,30900.0,12.6641,12.6717,12.5795,12.641,30900.0
2009-01-16 10:00:00,16.44,16.55,16.43,16.43,39600.0,12.641,12.7256,12.6333,12.6333,39600.0
2009-01-16 10:10:00,16.42,16.42,16.31,16.33,44200.0,12.6256,12.6256,12.541,12.5564,44200.0
2009-01-16 10:20:00,16.34,16.46,16.34,16.43,25300.0,12.5641,12.6564,12.5641,12.6333,25300.0
2009-01-16 10:30:00,16.43,16.52,16.39,16.47,89000.0,12.6333,12.7025,12.6025,12.6641,89000.0
2009-01-16 10:40:00,16.47,16.47,16.39,16.42,28100.0,12.6641,12.6641,12.6025,12.6256,28100.0
2009-01-16 10:50:00,16.42,16.46,16.36,16.4,26300.0,12.6256,12.6564,12.5795,12.6102,26300.0
2009-01-16 11:00:00,16.39,16.43,16.34,16.37,35800.0,12.6025,12.6333,12.5641,12.5872,35800.0
2009-01-16 11:10:00,16.38,16.49,16.35,16.43,90500.0,12.5949,12.6794,12.5718,12.6333,90500.0
2009-01-16 11:20:00,16.44,16.51,16.43,16.47,42400.0,12.641,12.6948,12.6333,12.6641,42400.0
2009-01-16 11:30:00,16.47,16.49,16.32,16.35,67700.0,12.6641,12.6794,12.5487,12.5718,67700.0
2009-01-16 11:40:00,16.34,16.43,16.31,16.42,19900.0,12.5641,12.6333,12.541,12.6256,19900.0
2009-01-16 11:50:00,16.42,16.44,16.34,16.38,37800.0,12.6256,12.641,12.5641,12.5949,37800.0
2009-01-16 12:00:00,16.39,16.4,16.34,16.35,29400.0,12.6025,12.6102,12.5641,12.5718,29400.0
2009-01-16 12:10:00,16.35,16.38,16.32,16.34,80600.0,12.5718,12.5949,12.5487,12.5641,80600.0
2009-01-16 12:20:00,16.35,16.36,16.24,16.25,77200.0,12.5718,12.5795,12.4872,12.4949,77200.0
2009-01-16 12:30:00,16.26,16.35,16.23,16.35,62700.0,12.5026,12.5718,12.4795,12.5718,62700.0
2009-01-16 12:40:00,16.36,16.38,16.32,16.34,35400.0,12.5795,12.5949,12.5487,12.5641,35400.0
2009-01-16 12:50:00,16.34,16.43,16.34,16.41,52000.0,12.5641,12.6333,12.5641,12.6179,52000.0
2009-01-16 13:00:00,16.41,16.46,16.35,16.37,52200.0,12.6179,12.6564,12.5718,12.5872,52200.0
2009-01-16 13:10:00,16.38,16.44,16.29,16.33,40800.0,12.5949,12.641,12.5257,12.5564,40800.0
2009-01-16 13:20:00,16.34,16.41,16.32,16.4,45200.0,12.5641,12.6179,12.5487,12.6102,45200.0
2009-01-16 13:30:00,16.42,16.46,16.35,16.43,53700.0,12.6256,12.6564,12.5718,12.6333,53700.0
2009-01-16 13:40:00,16.43,16.45,16.39,16.42,63500.0,12.6333,12.6487,12.6025,12.6256,63500.0
2009-01-16 13:50:00,16.42,16.46,16.35,16.38,234800.0,12.6256,12.6564,12.5718,12.5949,234800.0
2009-01-16 14:00:00,16.38,16.43,16.35,16.38,63200.0,12.5949,12.6333,12.5718,12.5949,63200.0
2009-01-16 14:10:00,16.39,16.39,16.25,16.26,68100.0,12.6025,12.6025,12.4949,12.5026,68100.0
2009-01-16 14:20:00,16.26,16.33,16.22,16.33,56500.0,12.5026,12.5564,12.4718,12.5564,56500.0
2009-01-16 14:30:00,16.33,16.36,16.27,16.3,82200.0,12.5564,12.5795,12.5103,12.5333,82200.0
2009-01-16 14:40:00,16.3,16.32,16.23,16.28,112400.0,12.5333,12.5487,12.4795,12.518,112400.0
2009-01-16 14:50:00,16.28,16.35,16.27,16.35,78700.0,12.518,12.5718,12.5103,12.5718,78700.0
2009-01-16 15:00:00,16.35,16.37,16.29,16.33,75500.0,12.5718,12.5872,12.5257,12.5564,75500.0
2009-01-16 15:10:00,16.33,16.45,16.33,16.43,62500.0,12.5564,12.6487,12.5564,12.6333,62500.0
2009-01-16 15:20:00,16.43,16.5,16.36,16.36,101100.0,12.6333,12.6871,12.5795,12.5795,101100.0
2009-01-16 15:30:00,16.35,16.46,16.33,16.43,93400.0,12.5718,12.6564,12.5564,12.6333,93400.0
2009-01-16 15:40:00,16.42,16.47,16.39,16.42,154700.0,12.6256,12.6641,12.6025,12.6256,154700.0
2009-01-16 15:50:00,16.44,16.45,16.4,16.41,139700.0,12.641,12.6487,12.6102,12.6179,139700.0
2009-01-20 09:30:00,16.26,16.57,16.26,16.41,44300.0,12.5026,12.741,12.5026,12.6179,44300.0
2009-01-20 09:40:00,16.38,16.45,16.2,16.24,36600.0,12.5949,12.6487,12.4565,12.4872,36600.0
2009-01-20 09:50:00,16.24,16.3,16.12,16.23,63000.0,12.4872,12.5333,12.3949,12.4795,63000.0
2009-01-20 10:00:00,16.22,16.22,16.08,16.2,47600.0,12.4718,12.4718,12.3642,12.4565,47600.0
2009-01-20 10:10:00,16.2,16.21,16.13,16.14,37700.0,12.4565,12.4641,12.4026,12.4103,37700.0
2009-01-20 10:20:00,16.13,16.22,16.12,16.22,28400.0,12.4026,12.4718,12.3949,12.4718,28400.0
2009-01-20 10:30:00,16.23,16.26,16.14,16.18,25200.0,12.4795,12.5026,12.4103,12.4411,25200.0
2009-01-20 10:40:00,16.17,16.2,16.09,16.17,29500.0,12.4334,12.4565,12.3719,12.4334,29500.0
2009-01-20 10:50:00,16.17,16.22,16.09,16.13,29600.0,12.4334,12.4718,12.3719,12.4026,29600.0
2009-01-20 11:00:00,16.13,16.23,16.12,16.15,41300.0,12.4026,12.4795,12.3949,12.418,41300.0
2009-01-20 11:10:00,16.15,16.2,16.12,16.18,29700.0,12.418,12.4565,12.3949,12.4411,29700.0
2009-01-20 11:20:00,16.18,16.22,16.16,16.2,24600.0,12.4411,12.4718,12.4257,12.4565,24600.0
2009-01-20 11:30:00,16.2,16.31,16.2,16.3,74200.0,12.4565,12.541,12.4565,12.5333,74200.0
2009-01-20 11:40:00,16.3,16.31,16.23,16.24,28200.0,12.5333,12.541,12.4795,12.4872,28200.0
2009-01-20 11:50:00,16.24,16.24,16.1,16.11,26900.0,12.4872,12.4872,12.3796,12.3872,26900.0
2009-01-20 12:00:00,16.1,16.21,16.1,16.17,46000.0,12.3796,12.4641,12.3796,12.4334,46000.0
2009-01-20 12:10:00,16.17,16.26,16.16,16.21,27200.0,12.4334,12.5026,12.4257,12.4641,27200.0
2009-01-20 12:20:00,16.21,16.21,16.06,16.1,50800.0,12.4641,12.4641,12.3488,12.3796,50800.0
2009-01-20 12:30:00,16.09,16.2,16.09,16.16,52200.0,12.3719,12.4565,12.3719,12.4257,52200.0
2009-01-20 12:40:00,16.14,16.24,16.14,16.18,32400.0,12.4103,12.4872,12.4103,12.4411,32400.0
2009-01-20 12:50:00,16.19,16.22,16.13,16.16,31800.0,12.4488,12.4718,12.4026,12.4257,31800.0
2009-01-20 13:00:00,16.16,16.25,16.08,16.08,51000.0,12.4257,12.4949,12.3642,12.3642,51000.0
2009-01-20 13:10:00,16.09,16.15,16.07,16.14,49000.0,12.3719,12.418,12.3565,12.4103,49000.0
2009-01-20 13:20:00,16.14,16.21,16.11,16.17,42000.0,12.4103,12.4641,12.3872,12.4334,42000.0
2009-01-20 13:30:00,16.17,16.18,16.07,16.14,50300.0,12.4334,12.4411,12.3565,12.4103,50300.0
2009-01-20 13:40:00,16.13,16.19,16.09,16.1,37700.0,12.4026,12.4488,12.3719,12.3796,37700.0
2009-01-20 13:50:00,16.1,16.14,16.08,16.08,43800.0,12.3796,12.4103,12.3642,12.3642,43800.0
2009-01-20 14:00:00,16.08,16.14,16.04,16.09,56800.0,12.3642,12.4103,12.3334,12.3719,56800.0
2009-01-20 14:10:00,16.09,16.11,16.06,16.07,29900.0,12.3719,12.3872,12.3488,12.3565,29900.0
2009-01-20 14:20:00,16.07,16.11,15.98,16.08,45100.0,12.3565,12.3872,12.2873,12.3642,45100.0
2009-01-20 14:30:00,16.09,16.16,16.07,16.13,56700.0,12.3719,12.4257,12.3565,12.4026,56700.0
2009-01-20 14:40:00,16.13,16.15,16.05,16.05,74800.0,12.4026,12.418,12.3411,12.3411,74800.0
2009-01-20 14:50:00,16.05,16.13,15.99,16.06,84300.0,12.3411,12.4026,12.295,12.3488,84300.0
2009-01-20 15:00:00,16.04,16.07,15.98,16.01,89900.0,12.3334,12.3565,12.2873,12.3104,89900.0
2009-01-20 15:10:00,16.01,16.04,15.9,15.95,51700.0,12.3104,12.3334,12.2258,12.2642,51700.0
2009-01-20 15:20:00,15.96,16.05,15.91,16.02,98200.0,12.2719,12.3411,12.2335,12.318,98200.0
2009-01-20 15:30:00,16.02,16.15,16.02,16.06,94100.0,12.318,12.418,12.318,12.3488,94100.0
2009-01-20 15:40:00,16.06,16.06,15.98,16.01,151200.0,12.3488,12.3488,12.2873,12.3104,151200.0
2009-01-20 15:50:00,16.0,16.0,15.89,15.91,163600.0,12.3027,12.3027,12.2181,12.2335,163600.0
2009-01-21 09:30:00,16.1,16.16,15.97,16.12,42000.0,12.3796,12.4257,12.2796,12.3949,42000.0
2009-01-21 09:40:00,16.1,16.11,15.92,16.02,25300.0,12.3796,12.3872,12.2412,12.318,25300.0
2009-01-21 09:50:00,16.02,16.1,15.96,16.07,30200.0,12.318,12.3796,12.2719,12.3565,30200.0
2009-01-21 10:00:00,16.06,16.09,15.95,15.95,30200.0,12.3488,12.3719,12.2642,12.2642,30200.0
2009-01-21 10:10:00,15.94,16.08,15.93,16.08,35900.0,12.2565,12.3642,12.2488,12.3642,35900.0
2009-01-21 10:20:00,16.08,16.09,15.92,15.92,45200.0,12.3642,12.3719,12.2412,12.2412,45200.0
2009-01-21 10:30:00,15.91,15.93,15.86,15.87,25800.0,12.2335,12.2488,12.195,12.2027,25800.0
2009-01-21 10:40:00,15.9,15.96,15.83,15.86,26100.0,12.2258,12.2719,12.172,12.195,26100.0
2009-01-21 10:50:00,15.85,15.88,15.72,15.75,30400.0,12.1873,12.2104,12.0874,12.1104,30400.0
2009-01-21 11:00:00,15.74,15.9,15.74,15.88,26500.0,12.1028,12.2258,12.1028,12.2104,26500.0
2009-01-21 11:10:00,15.89,15.92,15.82,15.92,22300.0,12.2181,12.2412,12.1643,12.2412,22300.0
2009-01-21 11:20:00,15.92,16.0,15.91,15.95,59800.0,12.2412,12.3027,12.2335,12.2642,59800.0
2009-01-21 11:30:00,15.96,15.97,15.85,15.88,29200.0,12.2719,12.2796,12.1873,12.2104,29200.0
2009-01-21 11:40:00,15.87,15.94,15.86,15.9,24500.0,12.2027,12.2565,12.195,12.2258,24500.0
2009-01-21 11:50:00,15.92,15.96,15.81,15.83,23600.0,12.2412,12.2719,12.1566,12.172,23600.0
2009-01-21 12:00:00,15.83,15.96,15.78,15.96,18800.0,12.172,12.2719,12.1335,12.2719,18800.0
2009-01-21 12:10:00,15.95,15.96,15.89,15.9,19500.0,12.2642,12.2719,12.2181,12.2258,19500.0
2009-01-21 12:20:00,15.9,15.92,15.79,15.81,32100.0,12.2258,12.2412,12.1412,12.1566,32100.0
2009-01-21 12:30:00,15.81,15.89,15.79,15.81,14500.0,12.1566,12.2181,12.1412,12.1566,14500.0
2009-01-21 12:40:00,15.81,15.83,15.73,15.76,48200.0,12.1566,12.172,12.0951,12.1181,48200.0
2009-01-21 12:50:00,15.76,15.82,15.71,15.82,21900.0,12.1181,12.1643,12.0797,12.1643,21900.0
2009-01-21 13:00:00,15.82,15.92,15.8,15.85,25300.0,12.1643,12.2412,12.1489,12.1873,25300.0
2009-01-21 13:10:00,15.85,15.85,15.75,15.75,15500.0,12.1873,12.1873,12.1104,12.1104,15500.0
2009-01-21 13:20:00,15.77,15.8,15.69,15.7,11800.0,12.1258,12.1489,12.0643,12.072,11800.0
2009-01-21 13:30:00,15.7,15.9,15.7,15.89,45900.0,12.072,12.2258,12.072,12.2181,45900.0
2009-01-21 13:40:00,15.88,15.96,15.87,15.93,55500.0,12.2104,12.2719,12.2027,12.2488,55500.0
2009-01-21 13:50:00,15.93,15.96,15.86,15.95,40400.0,12.2488,12.2719,12.195,12.2642,40400.0
2009-01-21 14:00:00,15.95,15.96,15.88,15.9,24100.0,12.2642,12.2719,12.2104,12.2258,24100.0
2009-01-21 14:10:00,15.89,15.97,15.89,15.96,65000.0,12.2181,12.2796,12.2181,12.2719,65000.0
2009-01-21 14:20:00,15.96,15.99,15.92,15.95,43800.0,12.2719,12.295,12.2412,12.2642,43800.0
2009-01-21 14:30:00,15.96,16.04,15.96,16.02,100100.0,12.2719,12.3334,12.2719,12.318,100100.0
2009-01-21 14:40:00,16.01,16.04,15.95,16.02,73000.0,12.3104,12.3334,12.2642,12.318,73000.0
2009-01-21 14:50:00,16.01,16.07,15.98,16.0,77100.0,12.3104,12.3565,12.2873,12.3027,77100.0
2009-01-21 15:00:00,16.0,16.03,15.97,16.01,116200.0,12.3027,12.3257,12.2796,12.3104,116200.0
2009-01-21 15:10:00,16.01,16.07,16.0,16.07,44200.0,12.3104,12.3565,12.3027,12.3565,44200.0
2009-01-21 15:20:00,16.06,16.06,15.98,16.02,50000.0,12.3488,12.3488,12.2873,12.318,50000.0
2009-01-21 15:30:00,16.01,16.07,15.98,16.05,125200.0,12.3104,12.3565,12.2873,12.3411,125200.0
2009-01-21 15:40:00,16.05,16.1,16.04,16.06,133200.0,12.3411,12.3796,12.3334,12.3488,133200.0
2009-01-21 15:50:00,16.06,16.22,16.06,16.2,160000.0,12.3488,12.4718,12.3488,12.4565,160000.0
2009-01-22 09:30:00,15.62,15.99,15.62,15.89,32600.0,12.0105,12.295,12.0105,12.2181,32600.0
2009-01-22 09:40:00,15.88,15.99,15.72,15.72,23800.0,12.2104,12.295,12.0874,12.0874,23800.0
2009-01-22 09:50:00,15.77,15.96,15.67,15.87,24400.0,12.1258,12.2719,12.0489,12.2027,24400.0
2009-01-22 10:00:00,15.87,16.0,15.85,15.99,44700.0,12.2027,12.3027,12.1873,12.295,44700.0
2009-01-22 10:10:00,15.99,16.02,15.94,16.0,43400.0,12.295,12.318,12.2565,12.3027,43400.0
2009-01-22 10:20:00,16.0,16.01,15.9,15.92,126200.0,12.3027,12.3104,12.2258,12.2412,126200.0
2009-01-22 10:30:00,15.91,15.94,15.81,15.88,66500.0,12.2335,12.2565,12.1566,12.2104,66500.0
2009-01-22 10:40:00,15.9,15.96,15.83,15.9,234800.0,12.2258,12.2719,12.172,12.2258,234800.0
2009-01-22 10:50:00,15.9,15.93,15.82,15.82,88400.0,12.2258,12.2488,12.1643,12.1643,88400.0
2009-01-22 11:00:00,15.81,15.85,15.75,15.82,32700.0,12.1566,12.1873,12.1104,12.1643,32700.0
2009-01-22 11:10:00,15.82,15.87,15.77,15.8,82800.0,12.1643,12.2027,12.1258,12.1489,82800.0
2009-01-22 11:20:00,15.8,15.89,15.75,15.83,58000.0,12.1489,12.2181,12.1104,12.172,58000.0
2009-01-22 11:30:00,15.82,15.82,15.7,15.75,30200.0,12.1643,12.1643,12.072,12.1104,30200.0
2009-01-22 11:40:00,15.74,15.77,15.68,15.75,29800.0,12.1028,12.1258,12.0566,12.1104,29800.0
2009-01-22 11:50:00,15.75,15.78,15.69,15.69,14700.0,12.1104,12.1335,12.0643,12.0643,14700.0
2009-01-22 12:00:00,15.71,15.73,15.65,15.7,27700.0,12.0797,12.0951,12.0335,12.072,27700.0
2009-01-22 12:10:00,15.71,15.8,15.67,15.79,46700.0,12.0797,12.1489,12.0489,12.1412,46700.0
2009-01-22 12:20:00,15.8,15.85,15.76,15.85,24500.0,12.1489,12.1873,12.1181,12.1873,24500.0
2009-01-22 12:30:00,15.83,15.9,15.8,15.88,18200.0,12.172,12.2258,12.1489,12.2104,18200.0
2009-01-22 12:40:00,15.88,15.96,15.84,15.93,28100.0,12.2104,12.2719,12.1796,12.2488,28100.0
2009-01-22 12:50:00,15.93,15.95,15.86,15.87,18300.0,12.2488,12.2642,12.195,12.2027,18300.0
2009-01-22 13:00:00,15.88,15.93,15.87,15.87,12000.0,12.2104,12.2488,12.2027,12.2027,12000.0
2009-01-22 13:10:00,15.87,15.87,15.78,15.86,18400.0,12.2027,12.2027,12.1335,12.195,18400.0
2009-01-22 13:20:00,15.87,15.89,15.79,15.84,28100.0,12.2027,12.2181,12.1412,12.1796,28100.0
2009-01-22 13:30:00,15.82,15.85,15.76,15.83,22000.0,12.1643,12.1873,12.1181,12.172,22000.0
2009-01-22 13:40:00,15.83,15.95,15.79,15.91,34400.0,12.172,12.2642,12.1412,12.2335,34400.0
2009-01-22 13:50:00,15.91,16.01,15.85,15.94,52300.0,12.2335,12.3104,12.1873,12.2565,52300.0
2009-01-22 14:00:00,15.95,16.02,15.89,15.98,81400.0,12.2642,12.318,12.2181,12.2873,81400.0
2009-01-22 14:10:00,15.99,16.02,15.9,15.99,155500.0,12.295,12.318,12.2258,12.295,155500.0
2009-01-22 14:20:00,16.0,16.01,15.89,15.89,71000.0,12.3027,12.3104,12.2181,12.2181,71000.0
2009-01-22 14:30:00,15.89,15.99,15.84,15.97,81900.0,12.2181,12.295,12.1796,12.2796,81900.0
2009-01-22 14:40:00,15.97,16.0,15.77,15.78,58300.0,12.2796,12.3027,12.1258,12.1335,58300.0
2009-01-22 14:50:00,15.77,15.92,15.77,15.92,52200.0,12.1258,12.2412,12.1258,12.2412,52200.0
2009-01-22 15:00:00,15.91,15.92,15.65,15.71,82500.0,12.2335,12.2412,12.0335,12.0797,82500.0
2009-01-22 15:10:00,15.71,15.8,15.65,15.72,52100.0,12.0797,12.1489,12.0335,12.0874,52100.0
2009-01-22 15:20:00,15.72,15.82,15.69,15.8,48600.0,12.0874,12.1643,12.0643,12.1489,48600.0
2009-01-22 15:30:00,15.81,15.83,15.73,15.77,56600.0,12.1566,12.172,12.0951,12.1258,56600.0
2009-01-22 15:40:00,15.78,15.97,15.77,15.95,95100.0,12.1335,12.2796,12.1258,12.2642,95100.0
2009-01-22 15:50:00,15.95,15.96,15.82,15.84,82400.0,12.2642,12.2719,12.1643,12.1796,82400.0
2009-01-23 09:30:00,15.54,15.54,15.23,15.3,57800.0,11.949,11.949,11.7106,11.7644,57800.0
2009-01-23 09:40:00,15.32,15.38,15.2,15.26,33100.0,11.7798,11.8259,11.6875,11.7337,33100.0
2009-01-23 09:50:00,15.26,15.35,15.23,15.3,33600.0,11.7337,11.8029,11.7106,11.7644,33600.0
2009-01-23 10:00:00,15.28,15.39,15.27,15.34,40200.0,11.749,11.8336,11.7414,11.7952,40200.0
2009-01-23 10:10:00,15.35,15.41,15.32,15.37,41900.0,11.8029,11.849,11.7798,11.8183,41900.0
2009-01-23 10:20:00,15.37,15.44,15.31,15.43,42100.0,11.8183,11.8721,11.7721,11.8644,42100.0
2009-01-23 10:30:00,15.43,15.43,15.23,15.23,62200.0,11.8644,11.8644,11.7106,11.7106,62200.0
2009-01-23 10:40:00,15.24,15.29,15.2,15.29,40300.0,11.7183,11.7567,11.6875,11.7567,40300.0
2009-01-23 10:50:00,15.29,15.34,15.25,15.29,38500.0,11.7567,11.7952,11.726,11.7567,38500.0
2009-01-23 11:00:00,15.3,15.43,15.29,15.4,49600.0,11.7644,11.8644,11.7567,11.8413,49600.0
2009-01-23 11:10:00,15.4,15.54,15.35,15.5,44100.0,11.8413,11.949,11.8029,11.9182,44100.0
2009-01-23 11:20:00,15.51,15.56,15.48,15.49,34000.0,11.9259,11.9643,11.9028,11.9105,34000.0
2009-01-23 11:30:00,15.49,15.5,15.42,15.47,24800.0,11.9105,11.9182,11.8567,11.8951,24800.0
2009-01-23 11:40:00,15.48,15.53,15.38,15.41,28400.0,11.9028,11.9413,11.8259,11.849,28400.0
2009-01-23 11:50:00,15.4,15.43,15.3,15.32,31500.0,11.8413,11.8644,11.7644,11.7798,31500.0
2009-01-23 12:00:00,15.32,15.43,15.32,15.37,18200.0,11.7798,11.8644,11.7798,11.8183,18200.0
2009-01-23 12:10:00,15.38,15.49,15.38,15.44,23700.0,11.8259,11.9105,11.8259,11.8721,23700.0
2009-01-23 12:20:00,15.44,15.58,15.44,15.55,39800.0,11.8721,11.9797,11.8721,11.9567,39800.0
2009-01-23 12:30:00,15.55,15.55,15.38,15.38,47100.0,11.9567,11.9567,11.8259,11.8259,47100.0
2009-01-23 12:40:00,15.38,15.51,15.36,15.48,53700.0,11.8259,11.9259,11.8106,11.9028,53700.0
2009-01-23 12:50:00,15.47,15.53,15.4,15.46,59500.0,11.8951,11.9413,11.8413,11.8875,59500.0
2009-01-23 13:00:00,15.44,15.51,15.4,15.44,56500.0,11.8721,11.9259,11.8413,11.8721,56500.0
2009-01-23 13:10:00,15.45,15.7,15.45,15.67,34300.0,11.8798,12.072,11.8798,12.0489,34300.0
2009-01-23 13:20:00,15.67,15.73,15.63,15.67,35900.0,12.0489,12.0951,12.0182,12.0489,35900.0
2009-01-23 13:30:00,15.66,15.8,15.66,15.74,30500.0,12.0412,12.1489,12.0412,12.1028,30500.0
2009-01-23 13:40:00,15.74,15.83,15.72,15.8,38400.0,12.1028,12.172,12.0874,12.1489,38400.0
2009-01-23 13:50:00,15.8,15.89,15.77,15.89,66400.0,12.1489,12.2181,12.1258,12.2181,66400.0
2009-01-23 14:00:00,15.9,15.93,15.81,15.85,32000.0,12.2258,12.2488,12.1566,12.1873,32000.0
2009-01-23 14:10:00,15.83,15.83,15.76,15.81,26500.0,12.172,12.172,12.1181,12.1566,26500.0
2009-01-23 14:20:00,15.81,15.9,15.79,15.83,41600.0,12.1566,12.2258,12.1412,12.172,41600.0
2009-01-23 14:30:00,15.84,15.84,15.68,15.75,33200.0,12.1796,12.1796,12.0566,12.1104,33200.0
2009-01-23 14:40:00,15.75,15.78,15.66,15.74,71000.0,12.1104,12.1335,12.0412,12.1028,71000.0
2009-01-23 14:50:00,15.72,15.73,15.6,15.65,48500.0,12.0874,12.0951,11.9951,12.0335,48500.0
2009-01-23 15:00:00,15.64,15.74,15.6,15.63,59500.0,12.0259,12.1028,11.9951,12.0182,59500.0
2009-01-23 15:10:00,15.62,15.72,15.61,15.69,64000.0,12.0105,12.0874,12.0028,12.0643,64000.0
2009-01-23 15:20:00,15.68,15.79,15.66,15.69,48300.0,12.0566,12.1412,12.0412,12.0643,48300.0
2009-01-23 15:30:00,15.69,15.76,15.65,15.74,66000.0,12.0643,12.1181,12.0335,12.1028,66000.0
2009-01-23 15:40:00,15.74,15.78,15.69,15.74,57400.0,12.1028,12.1335,12.0643,12.1028,57400.0
2009-01-23 15:50:00,15.74,15.82,15.74,15.78,173200.0,12.1028,12.1643,12.1028,12.1335,173200.0
2009-01-26 09:30:00,15.85,15.87,15.72,15.83,15300.0,12.1873,12.2027,12.0874,12.172,15300.0
2009-01-26 09:40:00,15.84,16.0,15.84,15.97,33000.0,12.1796,12.3027,12.1796,12.2796,33000.0
2009-01-26 09:50:00,16.0,16.02,15.95,16.0,64500.0,12.3027,12.318,12.2642,12.3027,64500.0
2009-01-26 10:00:00,16.0,16.22,16.0,16.21,56300.0,12.3027,12.4718,12.3027,12.4641,56300.0
2009-01-26 10:10:00,16.21,16.27,16.09,16.13,29400.0,12.4641,12.5103,12.3719,12.4026,29400.0
2009-01-26 10:20:00,16.13,16.2,16.13,16.13,61400.0,12.4026,12.4565,12.4026,12.4026,61400.0
2009-01-26 10:30:00,16.14,16.16,16.1,16.1,23100.0,12.4103,12.4257,12.3796,12.3796,23100.0
2009-01-26 10:40:00,16.1,16.15,16.06,16.14,35300.0,12.3796,12.418,12.3488,12.4103,35300.0
2009-01-26 10:50:00,16.15,16.16,16.11,16.16,14800.0,12.418,12.4257,12.3872,12.4257,14800.0
2009-01-26 11:00:00,16.15,16.23,16.15,16.19,93300.0,12.418,12.4795,12.418,12.4488,93300.0
2009-01-26 11:10:00,16.18,16.21,16.13,16.14,29600.0,12.4411,12.4641,12.4026,12.4103,29600.0
2009-01-26 11:20:00,16.14,16.21,16.12,16.2,22600.0,12.4103,12.4641,12.3949,12.4565,22600.0
2009-01-26 11:30:00,16.2,16.21,16.16,16.17,24700.0,12.4565,12.4641,12.4257,12.4334,24700.0
2009-01-26 11:40:00,16.16,16.2,16.13,16.16,37000.0,12.4257,12.4565,12.4026,12.4257,37000.0
2009-01-26 11:50:00,16.16,16.21,16.16,16.19,23500.0,12.4257,12.4641,12.4257,12.4488,23500.0
2009-01-26 12:00:00,16.2,16.21,16.18,16.19,33200.0,12.4565,12.4641,12.4411,12.4488,33200.0
2009-01-26 12:10:00,16.19,16.2,16.16,16.17,15700.0,12.4488,12.4565,12.4257,12.4334,15700.0
2009-01-26 12:20:00,16.17,16.29,16.16,16.27,28100.0,12.4334,12.5257,12.4257,12.5103,28100.0
2009-01-26 12:30:00,16.26,16.27,16.16,16.19,25500.0,12.5026,12.5103,12.4257,12.4488,25500.0
2009-01-26 12:40:00,16.19,16.22,16.17,16.17,44400.0,12.4488,12.4718,12.4334,12.4334,44400.0
2009-01-26 12:50:00,16.18,16.21,16.13,16.15,96900.0,12.4411,12.4641,12.4026,12.418,96900.0
2009-01-26 13:00:00,16.14,16.17,16.04,16.07,33600.0,12.4103,12.4334,12.3334,12.3565,33600.0
2009-01-26 13:10:00,16.08,16.17,16.07,16.16,24200.0,12.3642,12.4334,12.3565,12.4257,24200.0
2009-01-26 13:20:00,16.16,16.18,16.09,16.14,40600.0,12.4257,12.4411,12.3719,12.4103,40600.0
2009-01-26 13:30:00,16.15,16.15,16.02,16.06,24200.0,12.418,12.418,12.318,12.3488,24200.0
2009-01-26 13:40:00,16.07,16.16,16.06,16.06,21200.0,12.3565,12.4257,12.3488,12.3488,21200.0
2009-01-26 13:50:00,16.06,16.07,15.98,16.04,32000.0,12.3488,12.3565,12.2873,12.3334,32000.0
2009-01-26 14:00:00,16.04,16.04,15.83,15.88,62400.0,12.3334,12.3334,12.172,12.2104,62400.0
2009-01-26 14:10:00,15.89,15.9,15.82,15.89,29900.0,12.2181,12.2258,12.1643,12.2181,29900.0
2009-01-26 14:20:00,15.9,15.96,15.9,15.92,41100.0,12.2258,12.2719,12.2258,12.2412,41100.0
2009-01-26 14:30:00,15.92,15.96,15.86,15.91,53700.0,12.2412,12.2719,12.195,12.2335,53700.0
2009-01-26 14:40:00,15.93,15.98,15.83,15.97,44600.0,12.2488,12.2873,12.172,12.2796,44600.0
2009-01-26 14:50:00,15.98,16.05,15.97,16.05,36600.0,12.2873,12.3411,12.2796,12.3411,36600.0
2009-01-26 15:00:00,16.05,16.14,16.03,16.14,37000.0,12.3411,12.4103,12.3257,12.4103,37000.0
2009-01-26 15:10:00,16.14,16.17,16.02,16.09,49500.0,12.4103,12.4334,12.318,12.3719,49500.0
2009-01-26 15:20:00,16.08,16.17,16.06,16.12,64200.0,12.3642,12.4334,12.3488,12.3949,64200.0
2009-01-26 15:30:00,16.13,16.13,15.99,15.99,84800.0,12.4026,12.4026,12.295,12.295,84800.0
2009-01-26 15:40:00,15.99,16.05,15.9,16.02,81100.0,12.295,12.3411,12.2258,12.318,81100.0
2009-01-26 15:50:00,16.02,16.06,15.98,16.03,112000.0,12.318,12.3488,12.2873,12.3257,112000.0
2009-01-27 09:30:00,16.03,16.14,15.9,16.09,20000.0,12.3257,12.4103,12.2258,12.3719,20000.0
2009-01-27 09:40:00,16.11,16.12,16.05,16.08,45400.0,12.3872,12.3949,12.3411,12.3642,45400.0
2009-01-27 09:50:00,16.09,16.13,16.04,16.07,33000.0,12.3719,12.4026,12.3334,12.3565,33000.0
2009-01-27 10:00:00,16.05,16.09,15.91,15.95,28400.0,12.3411,12.3719,12.2335,12.2642,28400.0
2009-01-27 10:10:00,15.95,16.02,15.89,15.99,18000.0,12.2642,12.318,12.2181,12.295,18000.0
2009-01-27 10:20:00,15.99,16.02,15.92,15.92,27900.0,12.295,12.318,12.2412,12.2412,27900.0
2009-01-27 10:30:00,15.93,16.02,15.91,16.01,21200.0,12.2488,12.318,12.2335,12.3104,21200.0
2009-01-27 10:40:00,16.0,16.06,15.93,15.96,20400.0,12.3027,12.3488,12.2488,12.2719,20400.0
2009-01-27 10:50:00,15.97,16.05,15.97,16.04,29900.0,12.2796,12.3411,12.2796,12.3334,29900.0
2009-01-27 11:00:00,16.03,16.09,15.97,16.06,36800.0,12.3257,12.3719,12.2796,12.3488,36800.0
2009-01-27 11:10:00,16.06,16.12,16.04,16.07,32900.0,12.3488,12.3949,12.3334,12.3565,32900.0
2009-01-27 11:20:00,16.07,16.08,16.0,16.05,15100.0,12.3565,12.3642,12.3027,12.3411,15100.0
2009-01-27 11:30:00,16.06,16.07,15.98,15.99,14000.0,12.3488,12.3565,12.2873,12.295,14000.0
2009-01-27 11:40:00,15.99,16.06,15.97,16.04,17200.0,12.295,12.3488,12.2796,12.3334,17200.0
2009-01-27 11:50:00,16.04,16.04,15.94,15.94,22300.0,12.3334,12.3334,12.2565,12.2565,22300.0
2009-01-27 12:00:00,15.95,16.0,15.92,15.99,18600.0,12.2642,12.3027,12.2412,12.295,18600.0
2009-01-27 12:10:00,16.0,16.02,15.96,16.02,36900.0,12.3027,12.318,12.2719,12.318,36900.0
2009-01-27 12:20:00,16.02,16.14,16.01,16.11,39100.0,12.318,12.4103,12.3104,12.3872,39100.0
2009-01-27 12:30:00,16.11,16.13,16.07,16.09,39600.0,12.3872,12.4026,12.3565,12.3719,39600.0
2009-01-27 12:40:00,16.1,16.11,16.01,16.05,56300.0,12.3796,12.3872,12.3104,12.3411,56300.0
2009-01-27 12:50:00,16.06,16.1,16.05,16.08,27200.0,12.3488,12.3796,12.3411,12.3642,27200.0
2009-01-27 13:00:00,16.09,16.09,16.01,16.02,15200.0,12.3719,12.3719,12.3104,12.318,15200.0
2009-01-27 13:10:00,16.02,16.1,16.01,16.04,31800.0,12.318,12.3796,12.3104,12.3334,31800.0
2009-01-27 13:20:00,16.03,16.11,16.0,16.01,42100.0,12.3257,12.3872,12.3027,12.3104,42100.0
2009-01-27 13:30:00,16.01,16.04,15.98,16.0,55200.0,12.3104,12.3334,12.2873,12.3027,55200.0
2009-01-27 13:40:00,16.02,16.1,15.99,16.02,51200.0,12.318,12.3796,12.295,12.318,51200.0
2009-01-27 13:50:00,16.02,16.07,16.0,16.01,41300.0,12.318,12.3565,12.3027,12.3104,41300.0
2009-01-27 14:00:00,16.01,16.05,15.94,15.97,68300.0,12.3104,12.3411,12.2565,12.2796,68300.0
2009-01-27 14:10:00,15.97,16.03,15.9,16.02,73400.0,12.2796,12.3257,12.2258,12.318,73400.0
2009-01-27 14:20:00,16.02,16.02,15.95,15.96,43000.0,12.318,12.318,12.2642,12.2719,43000.0
2009-01-27 14:30:00,15.96,16.03,15.94,15.99,80100.0,12.2719,12.3257,12.2565,12.295,80100.0
2009-01-27 14:40:00,15.99,16.01,15.95,16.01,41800.0,12.295,12.3104,12.2642,12.3104,41800.0
2009-01-27 14:50:00,16.01,16.1,16.01,16.1,38700.0,12.3104,12.3796,12.3104,12.3796,38700.0
2009-01-27 15:00:00,16.1,16.13,16.03,16.11,98100.0,12.3796,12.4026,12.3257,12.3872,98100.0
2009-01-27 15:10:00,16.11,16.16,16.08,16.08,76600.0,12.3872,12.4257,12.3642,12.3642,76600.0
2009-01-27 15:20:00,16.08,16.15,16.07,16.1,68400.0,12.3642,12.418,12.3565,12.3796,68400.0
2009-01-27 15:30:00,16.1,16.13,16.07,16.08,54400.0,12.3796,12.4026,12.3565,12.3642,54400.0
2009-01-27 15:40:00,16.1,16.11,16.06,16.08,102500.0,12.3796,12.3872,12.3488,12.3642,102500.0
2009-01-27 15:50:00,16.07,16.14,16.05,16.08,121200.0,12.3565,12.4103,12.3411,12.3642,121200.0
2009-01-28 09:30:00,16.49,16.49,16.24,16.4,25100.0,12.6794,12.6794,12.4872,12.6102,25100.0
2009-01-28 09:40:00,16.42,16.42,16.31,16.35,60500.0,12.6256,12.6256,12.541,12.5718,60500.0
2009-01-28 09:50:00,16.34,16.35,16.27,16.32,30300.0,12.5641,12.5718,12.5103,12.5487,30300.0
2009-01-28 10:00:00,16.31,16.36,16.31,16.35,45300.0,12.541,12.5795,12.541,12.5718,45300.0
2009-01-28 10:10:00,16.36,16.36,16.3,16.34,21900.0,12.5795,12.5795,12.5333,12.5641,21900.0
2009-01-28 10:20:00,16.34,16.34,16.25,16.33,20400.0,12.5641,12.5641,12.4949,12.5564,20400.0
2009-01-28 10:30:00,16.33,16.42,16.32,16.38,59200.0,12.5564,12.6256,12.5487,12.5949,59200.0
2009-01-28 10:40:00,16.39,16.43,16.38,16.38,13200.0,12.6025,12.6333,12.5949,12.5949,13200.0
2009-01-28 10:50:00,16.39,16.39,16.31,16.39,18600.0,12.6025,12.6025,12.541,12.6025,18600.0
2009-01-28 11:00:00,16.39,16.54,16.39,16.53,69300.0,12.6025,12.7179,12.6025,12.7102,69300.0
2009-01-28 11:10:00,16.54,16.54,16.46,16.47,12400.0,12.7179,12.7179,12.6564,12.6641,12400.0
2009-01-28 11:20:00,16.48,16.53,16.48,16.49,16700.0,12.6717,12.7102,12.6717,12.6794,16700.0
2009-01-28 11:30:00,16.49,16.51,16.48,16.48,13700.0,12.6794,12.6948,12.6717,12.6717,13700.0
2009-01-28 11:40:00,16.49,16.54,16.48,16.48,24600.0,12.6794,12.7179,12.6717,12.6717,24600.0
2009-01-28 11:50:00,16.49,16.55,16.49,16.54,26800.0,12.6794,12.7256,12.6794,12.7179,26800.0
2009-01-28 12:00:00,16.54,16.59,16.52,16.59,24600.0,12.7179,12.7563,12.7025,12.7563,24600.0
2009-01-28 12:10:00,16.59,16.6,16.57,16.59,19600.0,12.7563,12.764,12.741,12.7563,19600.0
2009-01-28 12:20:00,16.59,16.61,16.59,16.61,11000.0,12.7563,12.7717,12.7563,12.7717,11000.0
2009-01-28 12:30:00,16.6,16.62,16.58,16.61,12200.0,12.764,12.7794,12.7486,12.7717,12200.0
2009-01-28 12:40:00,16.61,16.62,16.6,16.62,6800.0,12.7717,12.7794,12.764,12.7794,6800.0
2009-01-28 12:50:00,16.62,16.63,16.62,16.62,10400.0,12.7794,12.7871,12.7794,12.7794,10400.0
2009-01-28 13:00:00,16.62,16.68,16.61,16.67,22300.0,12.7794,12.8255,12.7717,12.8178,22300.0
2009-01-28 13:10:00,16.67,16.68,16.66,16.67,5300.0,12.8178,12.8255,12.8102,12.8178,5300.0
2009-01-28 13:20:00,16.67,16.72,16.66,16.71,13600.0,12.8178,12.8563,12.8102,12.8486,13600.0
2009-01-28 13:30:00,16.71,16.73,16.69,16.7,16400.0,12.8486,12.864,12.8332,12.8409,16400.0
2009-01-28 13:40:00,16.71,16.71,16.68,16.7,18200.0,12.8486,12.8486,12.8255,12.8409,18200.0
2009-01-28 13:50:00,16.7,16.72,16.67,16.68,20700.0,12.8409,12.8563,12.8178,12.8255,20700.0
2009-01-28 14:00:00,16.67,16.7,16.66,16.68,11500.0,12.8178,12.8409,12.8102,12.8255,11500.0
2009-01-28 14:10:00,16.69,16.8,16.65,16.78,46100.0,12.8332,12.9178,12.8025,12.9024,46100.0
2009-01-28 14:20:00,16.78,16.82,16.64,16.72,51300.0,12.9024,12.9332,12.7948,12.8563,51300.0
2009-01-28 14:30:00,16.73,16.74,16.62,16.69,63100.0,12.864,12.8717,12.7794,12.8332,63100.0
2009-01-28 14:40:00,16.69,16.72,16.66,16.71,33000.0,12.8332,12.8563,12.8102,12.8486,33000.0
2009-01-28 14:50:00,16.7,16.77,16.67,16.77,45400.0,12.8409,12.8947,12.8178,12.8947,45400.0
2009-01-28 15:00:00,16.77,16.8,16.61,16.65,74400.0,12.8947,12.9178,12.7717,12.8025,74400.0
2009-01-28 15:10:00,16.65,16.67,16.6,16.65,49900.0,12.8025,12.8178,12.764,12.8025,49900.0
2009-01-28 15:20:00,16.65,16.66,16.55,16.58,37700.0,12.8025,12.8102,12.7256,12.7486,37700.0
2009-01-28 15:30:00,16.58,16.64,16.54,16.61,95200.0,12.7486,12.7948,12.7179,12.7717,95200.0
2009-01-28 15:40:00,16.61,16.69,16.61,16.69,105700.0,12.7717,12.8332,12.7717,12.8332,105700.0
2009-01-28 15:50:00,16.69,16.74,16.68,16.73,111300.0,12.8332,12.8717,12.8255,12.864,111300.0
2009-01-29 09:30:00,16.68,16.69,16.52,16.63,24600.0,12.8255,12.8332,12.7025,12.7871,24600.0
2009-01-29 09:40:00,16.61,16.62,16.46,16.62,36600.0,12.7717,12.7794,12.6564,12.7794,36600.0
2009-01-29 09:50:00,16.62,16.64,16.5,16.55,17100.0,12.7794,12.7948,12.6871,12.7256,17100.0
2009-01-29 10:00:00,16.55,16.55,16.48,16.53,17300.0,12.7256,12.7256,12.6717,12.7102,17300.0
2009-01-29 10:10:00,16.54,16.58,16.5,16.57,10300.0,12.7179,12.7486,12.6871,12.741,10300.0
2009-01-29 10:20:00,16.56,16.6,16.54,16.6,16500.0,12.7333,12.764,12.7179,12.764,16500.0
2009-01-29 10:30:00,16.59,16.61,16.52,16.58,17100.0,12.7563,12.7717,12.7025,12.7486,17100.0
2009-01-29 10:40:00,16.58,16.6,16.48,16.49,23700.0,12.7486,12.764,12.6717,12.6794,23700.0
2009-01-29 10:50:00,16.49,16.6,16.46,16.57,25200.0,12.6794,12.764,12.6564,12.741,25200.0
2009-01-29 11:00:00,16.58,16.58,16.46,16.49,22100.0,12.7486,12.7486,12.6564,12.6794,22100.0
2009-01-29 11:10:00,16.5,16.58,16.5,16.58,10300.0,12.6871,12.7486,12.6871,12.7486,10300.0
2009-01-29 11:20:00,16.56,16.61,16.55,16.56,11100.0,12.7333,12.7717,12.7256,12.7333,11100.0
2009-01-29 11:30:00,16.54,16.57,16.54,16.57,11800.0,12.7179,12.741,12.7179,12.741,11800.0
2009-01-29 11:40:00,16.57,16.57,16.48,16.49,23100.0,12.741,12.741,12.6717,12.6794,23100.0
2009-01-29 11:50:00,16.49,16.5,16.46,16.49,16900.0,12.6794,12.6871,12.6564,12.6794,16900.0
2009-01-29 12:00:00,16.48,16.48,16.38,16.4,12000.0,12.6717,12.6717,12.5949,12.6102,12000.0
2009-01-29 12:10:00,16.4,16.45,16.4,16.43,9300.0,12.6102,12.6487,12.6102,12.6333,9300.0
2009-01-29 12:20:00,16.43,16.48,16.43,16.47,8000.0,12.6333,12.6717,12.6333,12.6641,8000.0
2009-01-29 12:30:00,16.46,16.49,16.46,16.46,12900.0,12.6564,12.6794,12.6564,12.6564,12900.0
2009-01-29 12:40:00,16.45,16.46,16.42,16.42,12800.0,12.6487,12.6564,12.6256,12.6256,12800.0
2009-01-29 12:50:00,16.42,16.43,16.32,16.34,13200.0,12.6256,12.6333,12.5487,12.5641,13200.0
2009-01-29 13:00:00,16.34,16.37,16.28,16.34,17200.0,12.5641,12.5872,12.518,12.5641,17200.0
2009-01-29 13:10:00,16.34,16.37,16.34,16.37,7200.0,12.5641,12.5872,12.5641,12.5872,7200.0
2009-01-29 13:20:00,16.36,16.4,16.35,16.38,15500.0,12.5795,12.6102,12.5718,12.5949,15500.0
2009-01-29 13:30:00,16.38,16.39,16.3,16.31,11800.0,12.5949,12.6025,12.5333,12.541,11800.0
2009-01-29 13:40:00,16.31,16.38,16.3,16.34,17100.0,12.541,12.5949,12.5333,12.5641,17100.0
2009-01-29 13:50:00,16.34,16.34,16.24,16.27,32300.0,12.5641,12.5641,12.4872,12.5103,32300.0
2009-01-29 14:00:00,16.27,16.3,16.25,16.27,41600.0,12.5103,12.5333,12.4949,12.5103,41600.0
2009-01-29 14:10:00,16.26,16.3,16.26,16.29,43700.0,12.5026,12.5333,12.5026,12.5257,43700.0
2009-01-29 14:20:00,16.29,16.33,16.25,16.32,20800.0,12.5257,12.5564,12.4949,12.5487,20800.0
2009-01-29 14:30:00,16.31,16.33,16.28,16.29,22900.0,12.541,12.5564,12.518,12.5257,22900.0
2009-01-29 14:40:00,16.29,16.34,16.25,16.27,48000.0,12.5257,12.5641,12.4949,12.5103,48000.0
2009-01-29 14:50:00,16.26,16.29,16.21,16.24,55400.0,12.5026,12.5257,12.4641,12.4872,55400.0
2009-01-29 15:00:00,16.24,16.36,16.24,16.36,35800.0,12.4872,12.5795,12.4872,12.5795,35800.0
2009-01-29 15:10:00,16.36,16.38,16.31,16.36,24500.0,12.5795,12.5949,12.541,12.5795,24500.0
2009-01-29 15:20:00,16.36,16.36,16.29,16.32,20700.0,12.5795,12.5795,12.5257,12.5487,20700.0
2009-01-29 15:30:00,16.32,16.32,16.22,16.23,57700.0,12.5487,12.5487,12.4718,12.4795,57700.0
2009-01-29 15:40:00,16.24,16.29,16.17,16.22,194500.0,12.4872,12.5257,12.4334,12.4718,194500.0
2009-01-29 15:50:00,16.22,16.26,16.21,16.24,70200.0,12.4718,12.5026,12.4641,12.4872,70200.0
2009-01-30 09:30:00,16.33,16.38,16.14,16.23,98300.0,12.5564,12.5949,12.4103,12.4795,98300.0
2009-01-30 09:40:00,16.22,16.26,16.17,16.21,43300.0,12.4718,12.5026,12.4334,12.4641,43300.0
2009-01-30 09:50:00,16.22,16.25,16.13,16.13,89600.0,12.4718,12.4949,12.4026,12.4026,89600.0
2009-01-30 10:00:00,16.15,16.27,16.09,16.25,138000.0,12.418,12.5103,12.3719,12.4949,138000.0
2009-01-30 10:10:00,16.25,16.26,16.18,16.2,150200.0,12.4949,12.5026,12.4411,12.4565,150200.0
2009-01-30 10:20:00,16.2,16.25,16.14,16.16,31700.0,12.4565,12.4949,12.4103,12.4257,31700.0
2009-01-30 10:30:00,16.15,16.16,16.06,16.14,24300.0,12.418,12.4257,12.3488,12.4103,24300.0
2009-01-30 10:40:00,16.14,16.17,16.11,16.14,29000.0,12.4103,12.4334,12.3872,12.4103,29000.0
2009-01-30 10:50:00,16.15,16.16,16.1,16.15,41700.0,12.418,12.4257,12.3796,12.418,41700.0
2009-01-30 11:00:00,16.15,16.22,16.15,16.21,34400.0,12.418,12.4718,12.418,12.4641,34400.0
2009-01-30 11:10:00,16.2,16.21,16.12,16.15,53100.0,12.4565,12.4641,12.3949,12.418,53100.0
2009-01-30 11:20:00,16.15,16.15,16.06,16.1,87400.0,12.418,12.418,12.3488,12.3796,87400.0
2009-01-30 11:30:00,16.11,16.14,16.09,16.1,18900.0,12.3872,12.4103,12.3719,12.3796,18900.0
2009-01-30 11:40:00,16.11,16.13,16.08,16.13,17200.0,12.3872,12.4026,12.3642,12.4026,17200.0
2009-01-30 11:50:00,16.13,16.13,16.05,16.06,13200.0,12.4026,12.4026,12.3411,12.3488,13200.0
2009-01-30 12:00:00,16.07,16.07,15.99,16.03,15200.0,12.3565,12.3565,12.295,12.3257,15200.0
2009-01-30 12:10:00,16.03,16.13,16.03,16.12,25800.0,12.3257,12.4026,12.3257,12.3949,25800.0
2009-01-30 12:20:00,16.12,16.17,16.12,16.16,7400.0,12.3949,12.4334,12.3949,12.4257,7400.0
2009-01-30 12:30:00,16.15,16.17,16.13,16.16,13100.0,12.418,12.4334,12.4026,12.4257,13100.0
2009-01-30 12:40:00,16.16,16.17,16.15,16.16,20200.0,12.4257,12.4334,12.418,12.4257,20200.0
2009-01-30 12:50:00,16.16,16.17,16.15,16.16,11700.0,12.4257,12.4334,12.418,12.4257,11700.0
2009-01-30 13:00:00,16.16,16.22,16.16,16.21,48800.0,12.4257,12.4718,12.4257,12.4641,48800.0
2009-01-30 13:10:00,16.21,16.22,16.14,16.17,19900.0,12.4641,12.4718,12.4103,12.4334,19900.0
2009-01-30 13:20:00,16.17,16.17,16.07,16.09,27200.0,12.4334,12.4334,12.3565,12.3719,27200.0
2009-01-30 13:30:00,16.08,16.08,15.97,15.98,40400.0,12.3642,12.3642,12.2796,12.2873,40400.0
2009-01-30 13:40:00,15.98,16.04,15.92,16.04,35900.0,12.2873,12.3334,12.2412,12.3334,35900.0
2009-01-30 13:50:00,16.02,16.09,15.98,16.09,37400.0,12.318,12.3719,12.2873,12.3719,37400.0
2009-01-30 14:00:00,16.09,16.14,16.06,16.07,56200.0,12.3719,12.4103,12.3488,12.3565,56200.0
2009-01-30 14:10:00,16.08,16.11,16.03,16.04,20900.0,12.3642,12.3872,12.3257,12.3334,20900.0
2009-01-30 14:20:00,16.04,16.14,16.01,16.13,27300.0,12.3334,12.4103,12.3104,12.4026,27300.0
2009-01-30 14:30:00,16.13,16.17,16.07,16.08,32900.0,12.4026,12.4334,12.3565,12.3642,32900.0
2009-01-30 14:40:00,16.07,16.07,16.01,16.02,27000.0,12.3565,12.3565,12.3104,12.318,27000.0
2009-01-30 14:50:00,16.02,16.03,15.96,15.98,27900.0,12.318,12.3257,12.2719,12.2873,27900.0
2009-01-30 15:00:00,15.98,16.03,15.94,15.95,45800.0,12.2873,12.3257,12.2565,12.2642,45800.0
2009-01-30 15:10:00,15.95,16.02,15.91,15.91,78500.0,12.2642,12.318,12.2335,12.2335,78500.0
2009-01-30 15:20:00,15.91,15.93,15.85,15.86,72000.0,12.2335,12.2488,12.1873,12.195,72000.0
2009-01-30 15:30:00,15.86,15.87,15.8,15.82,49700.0,12.195,12.2027,12.1489,12.1643,49700.0
2009-01-30 15:40:00,15.82,15.95,15.82,15.91,134500.0,12.1643,12.2642,12.1643,12.2335,134500.0
2009-01-30 15:50:00,15.91,15.92,15.84,15.9,108900.0,12.2335,12.2412,12.1796,12.2258,108900.0
2009-02-02 09:30:00,15.82,15.87,15.69,15.75,33400.0,12.1643,12.2027,12.0643,12.1104,33400.0
2009-02-02 09:40:00,15.76,15.78,15.66,15.74,55600.0,12.1181,12.1335,12.0412,12.1028,55600.0
2009-02-02 09:50:00,15.75,15.76,15.67,15.75,27800.0,12.1104,12.1181,12.0489,12.1104,27800.0
2009-02-02 10:00:00,15.75,15.84,15.73,15.84,55100.0,12.1104,12.1796,12.0951,12.1796,55100.0
2009-02-02 10:10:00,15.84,16.02,15.83,16.0,41400.0,12.1796,12.318,12.172,12.3027,41400.0
2009-02-02 10:20:00,16.01,16.01,15.88,15.91,34500.0,12.3104,12.3104,12.2104,12.2335,34500.0
2009-02-02 10:30:00,15.92,15.94,15.85,15.9,36100.0,12.2412,12.2565,12.1873,12.2258,36100.0
2009-02-02 10:40:00,15.9,15.91,15.84,15.9,22800.0,12.2258,12.2335,12.1796,12.2258,22800.0
2009-02-02 10:50:00,15.9,15.98,15.88,15.98,27500.0,12.2258,12.2873,12.2104,12.2873,27500.0
2009-02-02 11:00:00,15.97,15.97,15.89,15.91,22600.0,12.2796,12.2796,12.2181,12.2335,22600.0
2009-02-02 11:10:00,15.9,15.93,15.89,15.93,53000.0,12.2258,12.2488,12.2181,12.2488,53000.0
2009-02-02 11:20:00,15.93,15.94,15.89,15.94,16500.0,12.2488,12.2565,12.2181,12.2565,16500.0
2009-02-02 11:30:00,15.94,16.0,15.92,15.96,68300.0,12.2565,12.3027,12.2412,12.2719,68300.0
2009-02-02 11:40:00,15.95,16.01,15.91,15.98,18000.0,12.2642,12.3104,12.2335,12.2873,18000.0
2009-02-02 11:50:00,15.99,16.03,15.98,16.01,11800.0,12.295,12.3257,12.2873,12.3104,11800.0
2009-02-02 12:00:00,16.0,16.09,16.0,16.06,21300.0,12.3027,12.3719,12.3027,12.3488,21300.0
2009-02-02 12:10:00,16.05,16.09,16.04,16.08,14600.0,12.3411,12.3719,12.3334,12.3642,14600.0
2009-02-02 12:20:00,16.08,16.08,16.02,16.07,32100.0,12.3642,12.3642,12.318,12.3565,32100.0
2009-02-02 12:30:00,16.08,16.16,16.08,16.16,26500.0,12.3642,12.4257,12.3642,12.4257,26500.0
2009-02-02 12:40:00,16.16,16.18,16.1,16.11,26500.0,12.4257,12.4411,12.3796,12.3872,26500.0
2009-02-02 12:50:00,16.12,16.14,16.11,16.13,14900.0,12.3949,12.4103,12.3872,12.4026,14900.0
2009-02-02 13:00:00,16.13,16.15,16.09,16.1,20600.0,12.4026,12.418,12.3719,12.3796,20600.0
2009-02-02 13:10:00,16.1,16.1,16.05,16.06,16300.0,12.3796,12.3796,12.3411,12.3488,16300.0
2009-02-02 13:20:00,16.06,16.07,16.01,16.02,20400.0,12.3488,12.3565,12.3104,12.318,20400.0
2009-02-02 13:30:00,16.02,16.05,16.02,16.04,15600.0,12.318,12.3411,12.318,12.3334,15600.0
2009-02-02 13:40:00,16.04,16.07,16.03,16.06,17500.0,12.3334,12.3565,12.3257,12.3488,17500.0
2009-02-02 13:50:00,16.04,16.04,15.95,15.97,25100.0,12.3334,12.3334,12.2642,12.2796,25100.0
2009-02-02 14:00:00,15.97,16.01,15.94,15.98,23800.0,12.2796,12.3104,12.2565,12.2873,23800.0
2009-02-02 14:10:00,15.98,16.03,15.96,16.02,20200.0,12.2873,12.3257,12.2719,12.318,20200.0
2009-02-02 14:20:00,16.02,16.03,15.96,16.0,23200.0,12.318,12.3257,12.2719,12.3027,23200.0
2009-02-02 14:30:00,16.0,16.0,15.94,15.96,34800.0,12.3027,12.3027,12.2565,12.2719,34800.0
2009-02-02 14:40:00,15.96,16.02,15.94,15.99,22700.0,12.2719,12.318,12.2565,12.295,22700.0
2009-02-02 14:50:00,15.98,16.02,15.92,15.92,45200.0,12.2873,12.318,12.2412,12.2412,45200.0
2009-02-02 15:00:00,15.92,16.06,15.92,16.06,53500.0,12.2412,12.3488,12.2412,12.3488,53500.0
2009-02-02 15:10:00,16.06,16.08,16.02,16.03,76000.0,12.3488,12.3642,12.318,12.3257,76000.0
2009-02-02 15:20:00,16.03,16.08,15.99,16.02,124300.0,12.3257,12.3642,12.295,12.318,124300.0
2009-02-02 15:30:00,16.02,16.17,16.02,16.14,160400.0,12.318,12.4334,12.318,12.4103,160400.0
2009-02-02 15:40:00,16.15,16.2,16.14,16.16,159300.0,12.418,12.4565,12.4103,12.4257,159300.0
2009-02-02 15:50:00,16.16,16.21,16.12,16.14,172600.0,12.4257,12.4641,12.3949,12.4103,172600.0
2009-02-03 09:30:00,16.16,16.21,16.11,16.2,9200.0,12.4257,12.4641,12.3872,12.4565,9200.0
2009-02-03 09:40:00,16.18,16.18,15.95,16.04,36900.0,12.4411,12.4411,12.2642,12.3334,36900.0
2009-02-03 09:50:00,16.07,16.14,16.0,16.14,31700.0,12.3565,12.4103,12.3027,12.4103,31700.0
2009-02-03 10:00:00,16.14,16.26,16.14,16.2,48500.0,12.4103,12.5026,12.4103,12.4565,48500.0
2009-02-03 10:10:00,16.2,16.24,16.1,16.1,31900.0,12.4565,12.4872,12.3796,12.3796,31900.0
2009-02-03 10:20:00,16.11,16.17,16.04,16.13,37700.0,12.3872,12.4334,12.3334,12.4026,37700.0
2009-02-03 10:30:00,16.12,16.25,16.1,16.19,18800.0,12.3949,12.4949,12.3796,12.4488,18800.0
2009-02-03 10:40:00,16.18,16.27,16.18,16.24,29200.0,12.4411,12.5103,12.4411,12.4872,29200.0
2009-02-03 10:50:00,16.24,16.25,16.2,16.23,15800.0,12.4872,12.4949,12.4565,12.4795,15800.0
2009-02-03 11:00:00,16.23,16.27,16.2,16.21,40300.0,12.4795,12.5103,12.4565,12.4641,40300.0
2009-02-03 11:10:00,16.22,16.24,16.19,16.21,12300.0,12.4718,12.4872,12.4488,12.4641,12300.0
2009-02-03 11:20:00,16.2,16.26,16.19,16.2,16700.0,12.4565,12.5026,12.4488,12.4565,16700.0
2009-02-03 11:30:00,16.2,16.21,16.15,16.15,11600.0,12.4565,12.4641,12.418,12.418,11600.0
2009-02-03 11:40:00,16.14,16.16,16.14,16.16,5200.0,12.4103,12.4257,12.4103,12.4257,5200.0
2009-02-03 11:50:00,16.16,16.19,16.13,16.15,8000.0,12.4257,12.4488,12.4026,12.418,8000.0
2009-02-03 12:00:00,16.16,16.19,16.16,16.17,8700.0,12.4257,12.4488,12.4257,12.4334,8700.0
2009-02-03 12:10:00,16.17,16.19,16.13,16.14,28200.0,12.4334,12.4488,12.4026,12.4103,28200.0
2009-02-03 12:20:00,16.14,16.17,16.12,16.17,8700.0,12.4103,12.4334,12.3949,12.4334,8700.0
2009-02-03 12:30:00,16.16,16.21,16.16,16.2,7400.0,12.4257,12.4641,12.4257,12.4565,7400.0
2009-02-03 12:40:00,16.2,16.26,16.19,16.24,16500.0,12.4565,12.5026,12.4488,12.4872,16500.0
2009-02-03 12:50:00,16.24,16.24,16.18,16.19,13100.0,12.4872,12.4872,12.4411,12.4488,13100.0
2009-02-03 13:00:00,16.18,16.18,16.12,16.16,17600.0,12.4411,12.4411,12.3949,12.4257,17600.0
2009-02-03 13:10:00,16.15,16.21,16.14,16.18,13300.0,12.418,12.4641,12.4103,12.4411,13300.0
2009-02-03 13:20:00,16.18,16.19,16.17,16.19,13200.0,12.4411,12.4488,12.4334,12.4488,13200.0
2009-02-03 13:30:00,16.18,16.29,16.18,16.23,50700.0,12.4411,12.5257,12.4411,12.4795,50700.0
2009-02-03 13:40:00,16.23,16.25,16.19,16.21,15000.0,12.4795,12.4949,12.4488,12.4641,15000.0
2009-02-03 13:50:00,16.2,16.25,16.17,16.25,25000.0,12.4565,12.4949,12.4334,12.4949,25000.0
2009-02-03 14:00:00,16.25,16.27,16.22,16.25,54800.0,12.4949,12.5103,12.4718,12.4949,54800.0
2009-02-03 14:10:00,16.25,16.33,16.25,16.31,30300.0,12.4949,12.5564,12.4949,12.541,30300.0
2009-02-03 14:20:00,16.31,16.33,16.28,16.28,17200.0,12.541,12.5564,12.518,12.518,17200.0
2009-02-03 14:30:00,16.28,16.34,16.28,16.3,38200.0,12.518,12.5641,12.518,12.5333,38200.0
2009-02-03 14:40:00,16.31,16.35,16.3,16.33,109300.0,12.541,12.5718,12.5333,12.5564,109300.0
2009-02-03 14:50:00,16.33,16.35,16.3,16.33,39600.0,12.5564,12.5718,12.5333,12.5564,39600.0
2009-02-03 15:00:00,16.32,16.4,16.3,16.4,79200.0,12.5487,12.6102,12.5333,12.6102,79200.0
2009-02-03 15:10:00,16.4,16.46,16.39,16.43,138900.0,12.6102,12.6564,12.6025,12.6333,138900.0
2009-02-03 15:20:00,16.43,16.5,16.41,16.47,28100.0,12.6333,12.6871,12.6179,12.6641,28100.0
2009-02-03 15:30:00,16.47,16.49,16.43,16.45,50100.0,12.6641,12.6794,12.6333,12.6487,50100.0
2009-02-03 15:40:00,16.45,16.46,16.37,16.43,55400.0,12.6487,12.6564,12.5872,12.6333,55400.0
2009-02-03 15:50:00,16.43,16.46,16.38,16.4,176800.0,12.6333,12.6564,12.5949,12.6102,176800.0
2009-02-04 09:30:00,16.44,16.58,16.4,16.49,41800.0,12.641,12.7486,12.6102,12.6794,41800.0
2009-02-04 09:40:00,16.5,16.63,16.49,16.63,86800.0,12.6871,12.7871,12.6794,12.7871,86800.0
2009-02-04 09:50:00,16.64,16.64,16.58,16.62,68800.0,12.7948,12.7948,12.7486,12.7794,68800.0
2009-02-04 10:00:00,16.62,16.82,16.62,16.81,49300.0,12.7794,12.9332,12.7794,12.9255,49300.0
2009-02-04 10:10:00,16.82,16.91,16.8,16.8,31500.0,12.9332,13.0024,12.9178,12.9178,31500.0
2009-02-04 10:20:00,16.8,16.85,16.8,16.84,127400.0,12.9178,12.9562,12.9178,12.9486,127400.0
2009-02-04 10:30:00,16.84,16.92,16.82,16.87,98800.0,12.9486,13.0101,12.9332,12.9716,98800.0
2009-02-04 10:40:00,16.86,16.88,16.82,16.84,34300.0,12.9639,12.9793,12.9332,12.9486,34300.0
2009-02-04 10:50:00,16.84,16.9,16.82,16.89,47400.0,12.9486,12.9947,12.9332,12.987,47400.0
2009-02-04 11:00:00,16.9,16.9,16.87,16.9,17700.0,12.9947,12.9947,12.9716,12.9947,17700.0
2009-02-04 11:10:00,16.9,16.9,16.8,16.85,34800.0,12.9947,12.9947,12.9178,12.9562,34800.0
2009-02-04 11:20:00,16.86,16.89,16.82,16.83,47300.0,12.9639,12.987,12.9332,12.9409,47300.0
2009-02-04 11:30:00,16.83,16.86,16.82,16.84,10300.0,12.9409,12.9639,12.9332,12.9486,10300.0
2009-02-04 11:40:00,16.84,16.87,16.8,16.82,19700.0,12.9486,12.9716,12.9178,12.9332,19700.0
2009-02-04 11:50:00,16.81,16.86,16.8,16.86,39700.0,12.9255,12.9639,12.9178,12.9639,39700.0
2009-02-04 12:00:00,16.86,16.88,16.83,16.85,52800.0,12.9639,12.9793,12.9409,12.9562,52800.0
2009-02-04 12:10:00,16.84,16.85,16.83,16.85,22600.0,12.9486,12.9562,12.9409,12.9562,22600.0
2009-02-04 12:20:00,16.85,16.85,16.77,16.81,22300.0,12.9562,12.9562,12.8947,12.9255,22300.0
2009-02-04 12:30:00,16.81,16.85,16.8,16.84,22000.0,12.9255,12.9562,12.9178,12.9486,22000.0
2009-02-04 12:40:00,16.84,16.85,16.83,16.85,17700.0,12.9486,12.9562,12.9409,12.9562,17700.0
2009-02-04 12:50:00,16.84,16.85,16.77,16.79,21300.0,12.9486,12.9562,12.8947,12.9101,21300.0
2009-02-04 13:00:00,16.79,16.8,16.76,16.8,18300.0,12.9101,12.9178,12.887,12.9178,18300.0
2009-02-04 13:10:00,16.8,16.81,16.76,16.77,17100.0,12.9178,12.9255,12.887,12.8947,17100.0
2009-02-04 13:20:00,16.77,16.85,16.77,16.84,16500.0,12.8947,12.9562,12.8947,12.9486,16500.0
2009-02-04 13:30:00,16.85,16.85,16.73,16.73,21600.0,12.9562,12.9562,12.864,12.864,21600.0
2009-02-04 13:40:00,16.73,16.82,16.66,16.69,97800.0,12.864,12.9332,12.8102,12.8332,97800.0
2009-02-04 13:50:00,16.68,16.78,16.62,16.74,96100.0,12.8255,12.9024,12.7794,12.8717,96100.0
2009-02-04 14:00:00,16.74,16.74,16.66,16.66,47700.0,12.8717,12.8717,12.8102,12.8102,47700.0
2009-02-04 14:10:00,16.65,16.77,16.63,16.7,84400.0,12.8025,12.8947,12.7871,12.8409,84400.0
2009-02-04 14:20:00,16.7,16.78,16.66,16.77,108700.0,12.8409,12.9024,12.8102,12.8947,108700.0
2009-02-04 14:30:00,16.77,16.8,16.73,16.78,43500.0,12.8947,12.9178,12.864,12.9024,43500.0
2009-02-04 14:40:00,16.78,16.81,16.72,16.78,44700.0,12.9024,12.9255,12.8563,12.9024,44700.0
2009-02-04 14:50:00,16.78,16.83,16.7,16.81,79300.0,12.9024,12.9409,12.8409,12.9255,79300.0
2009-02-04 15:00:00,16.8,16.85,16.75,16.79,105300.0,12.9178,12.9562,12.8794,12.9101,105300.0
2009-02-04 15:10:00,16.8,16.81,16.69,16.73,68200.0,12.9178,12.9255,12.8332,12.864,68200.0
2009-02-04 15:20:00,16.72,16.72,16.64,16.7,85900.0,12.8563,12.8563,12.7948,12.8409,85900.0
2009-02-04 15:30:00,16.7,16.71,16.65,16.69,73600.0,12.8409,12.8486,12.8025,12.8332,73600.0
2009-02-04 15:40:00,16.7,16.73,16.66,16.67,72400.0,12.8409,12.864,12.8102,12.8178,72400.0
2009-02-04 15:50:00,16.66,16.72,16.66,16.69,157400.0,12.8102,12.8563,12.8102,12.8332,157400.0
2009-02-05 09:30:00,16.47,16.71,16.47,16.67,24500.0,12.6641,12.8486,12.6641,12.8178,24500.0
2009-02-05 09:40:00,16.65,16.73,16.65,16.69,47100.0,12.8025,12.864,12.8025,12.8332,47100.0
2009-02-05 09:50:00,16.7,16.71,16.62,16.69,46000.0,12.8409,12.8486,12.7794,12.8332,46000.0
2009-02-05 10:00:00,16.69,16.73,16.62,16.7,119500.0,12.8332,12.864,12.7794,12.8409,119500.0
2009-02-05 10:10:00,16.7,16.72,16.68,16.68,71500.0,12.8409,12.8563,12.8255,12.8255,71500.0
2009-02-05 10:20:00,16.68,16.7,16.63,16.65,15800.0,12.8255,12.8409,12.7871,12.8025,15800.0
2009-02-05 10:30:00,16.66,16.78,16.64,16.74,82700.0,12.8102,12.9024,12.7948,12.8717,82700.0
2009-02-05 10:40:00,16.75,16.77,16.72,16.75,83000.0,12.8794,12.8947,12.8563,12.8794,83000.0
2009-02-05 10:50:00,16.74,16.91,16.74,16.83,130500.0,12.8717,13.0024,12.8717,12.9409,130500.0
2009-02-05 11:00:00,16.84,16.92,16.79,16.89,35800.0,12.9486,13.0101,12.9101,12.987,35800.0
2009-02-05 11:10:00,16.89,16.9,16.84,16.87,22700.0,12.987,12.9947,12.9486,12.9716,22700.0
2009-02-05 11:20:00,16.87,16.97,16.87,16.96,35700.0,12.9716,13.0485,12.9716,13.0408,35700.0
2009-02-05 11:30:00,16.95,17.07,16.95,17.01,37600.0,13.0331,13.1254,13.0331,13.0793,37600.0
2009-02-05 11:40:00,17.0,17.03,16.97,17.02,27000.0,13.0716,13.0947,13.0485,13.087,27000.0
2009-02-05 11:50:00,17.03,17.09,17.02,17.07,19800.0,13.0947,13.1408,13.087,13.1254,19800.0
2009-02-05 12:00:00,17.09,17.17,17.09,17.15,45100.0,13.1408,13.2023,13.1408,13.1869,45100.0
2009-02-05 12:10:00,17.15,17.23,17.14,17.16,39900.0,13.1869,13.2484,13.1792,13.1946,39900.0
2009-02-05 12:20:00,17.17,17.18,17.11,17.11,21600.0,13.2023,13.21,13.1562,13.1562,21600.0
2009-02-05 12:30:00,17.1,17.13,17.08,17.1,25400.0,13.1485,13.1715,13.1331,13.1485,25400.0
2009-02-05 12:40:00,17.11,17.12,17.05,17.08,41500.0,13.1562,13.1639,13.11,13.1331,41500.0
2009-02-05 12:50:00,17.08,17.1,17.0,17.1,35500.0,13.1331,13.1485,13.0716,13.1485,35500.0
2009-02-05 13:00:00,17.1,17.11,17.07,17.1,44200.0,13.1485,13.1562,13.1254,13.1485,44200.0
2009-02-05 13:10:00,17.11,17.11,17.01,17.03,32100.0,13.1562,13.1562,13.0793,13.0947,32100.0
2009-02-05 13:20:00,17.03,17.06,17.02,17.05,20800.0,13.0947,13.1177,13.087,13.11,20800.0
2009-02-05 13:30:00,17.06,17.11,17.06,17.08,34200.0,13.1177,13.1562,13.1177,13.1331,34200.0
2009-02-05 13:40:00,17.07,17.11,17.04,17.09,62200.0,13.1254,13.1562,13.1023,13.1408,62200.0
2009-02-05 13:50:00,17.08,17.1,17.05,17.07,38400.0,13.1331,13.1485,13.11,13.1254,38400.0
2009-02-05 14:00:00,17.06,17.14,17.05,17.13,81400.0,13.1177,13.1792,13.11,13.1715,81400.0
2009-02-05 14:10:00,17.14,17.14,17.08,17.11,22600.0,13.1792,13.1792,13.1331,13.1562,22600.0
2009-02-05 14:20:00,17.11,17.18,17.11,17.18,30300.0,13.1562,13.21,13.1562,13.21,30300.0
2009-02-05 14:30:00,17.18,17.23,17.15,17.22,66500.0,13.21,13.2484,13.1869,13.2407,66500.0
2009-02-05 14:40:00,17.21,17.22,17.13,17.13,66700.0,13.2331,13.2407,13.1715,13.1715,66700.0
2009-02-05 14:50:00,17.12,17.13,17.05,17.07,48100.0,13.1639,13.1715,13.11,13.1254,48100.0
2009-02-05 15:00:00,17.06,17.09,16.96,17.04,55600.0,13.1177,13.1408,13.0408,13.1023,55600.0
2009-02-05 15:10:00,17.04,17.08,17.03,17.04,50200.0,13.1023,13.1331,13.0947,13.1023,50200.0
2009-02-05 15:20:00,17.04,17.08,17.04,17.07,61500.0,13.1023,13.1331,13.1023,13.1254,61500.0
2009-02-05 15:30:00,17.07,17.09,17.02,17.03,79800.0,13.1254,13.1408,13.087,13.0947,79800.0
2009-02-05 15:40:00,17.03,17.07,16.99,17.01,116900.0,13.0947,13.1254,13.0639,13.0793,116900.0
2009-02-05 15:50:00,17.01,17.06,17.01,17.02,94900.0,13.0793,13.1177,13.0793,13.087,94900.0
2009-02-06 09:30:00,17.0,17.27,17.0,17.27,12700.0,13.0716,13.2792,13.0716,13.2792,12700.0
2009-02-06 09:40:00,17.27,17.35,17.21,17.33,28500.0,13.2792,13.3407,13.2331,13.3253,28500.0
2009-02-06 09:50:00,17.32,17.34,17.26,17.29,29400.0,13.3176,13.333,13.2715,13.2946,29400.0
2009-02-06 10:00:00,17.3,17.32,17.23,17.24,27900.0,13.3023,13.3176,13.2484,13.2561,27900.0
2009-02-06 10:10:00,17.25,17.31,17.21,17.22,30400.0,13.2638,13.3099,13.2331,13.2407,30400.0
2009-02-06 10:20:00,17.22,17.27,17.19,17.25,23000.0,13.2407,13.2792,13.2177,13.2638,23000.0
2009-02-06 10:30:00,17.24,17.25,17.17,17.2,43800.0,13.2561,13.2638,13.2023,13.2254,43800.0
2009-02-06 10:40:00,17.21,17.24,17.14,17.23,29100.0,13.2331,13.2561,13.1792,13.2484,29100.0
2009-02-06 10:50:00,17.23,17.28,17.23,17.23,20800.0,13.2484,13.2869,13.2484,13.2484,20800.0
2009-02-06 11:00:00,17.24,17.33,17.23,17.28,21500.0,13.2561,13.3253,13.2484,13.2869,21500.0
2009-02-06 11:10:00,17.3,17.31,17.24,17.3,93000.0,13.3023,13.3099,13.2561,13.3023,93000.0
2009-02-06 11:20:00,17.3,17.31,17.25,17.3,27200.0,13.3023,13.3099,13.2638,13.3023,27200.0
2009-02-06 11:30:00,17.3,17.32,17.29,17.3,11900.0,13.3023,13.3176,13.2946,13.3023,11900.0
2009-02-06 11:40:00,17.3,17.34,17.3,17.32,44800.0,13.3023,13.333,13.3023,13.3176,44800.0
2009-02-06 11:50:00,17.32,17.32,17.31,17.32,35200.0,13.3176,13.3176,13.3099,13.3176,35200.0
2009-02-06 12:00:00,17.31,17.35,17.29,17.35,52200.0,13.3099,13.3407,13.2946,13.3407,52200.0
2009-02-06 12:10:00,17.35,17.38,17.31,17.33,34900.0,13.3407,13.3638,13.3099,13.3253,34900.0
2009-02-06 12:20:00,17.34,17.36,17.31,17.32,42300.0,13.333,13.3484,13.3099,13.3176,42300.0
2009-02-06 12:30:00,17.32,17.36,17.3,17.32,53600.0,13.3176,13.3484,13.3023,13.3176,53600.0
2009-02-06 12:40:00,17.32,17.35,17.32,17.35,34800.0,13.3176,13.3407,13.3176,13.3407,34800.0
2009-02-06 12:50:00,17.34,17.4,17.34,17.39,36100.0,13.333,13.3792,13.333,13.3715,36100.0
2009-02-06 13:00:00,17.39,17.45,17.36,17.44,41600.0,13.3715,13.4176,13.3484,13.4099,41600.0
2009-02-06 13:10:00,17.44,17.47,17.44,17.47,25300.0,13.4099,13.433,13.4099,13.433,25300.0
2009-02-06 13:20:00,17.47,17.53,17.46,17.51,91500.0,13.433,13.4791,13.4253,13.4637,91500.0
2009-02-06 13:30:00,17.5,17.52,17.47,17.49,99100.0,13.456,13.4714,13.433,13.4484,99100.0
2009-02-06 13:40:00,17.5,17.5,17.47,17.5,39500.0,13.456,13.456,13.433,13.456,39500.0
2009-02-06 13:50:00,17.5,17.53,17.48,17.52,50300.0,13.456,13.4791,13.4407,13.4714,50300.0
2009-02-06 14:00:00,17.51,17.53,17.5,17.51,37900.0,13.4637,13.4791,13.456,13.4637,37900.0
2009-02-06 14:10:00,17.51,17.54,17.48,17.51,123200.0,13.4637,13.4868,13.4407,13.4637,123200.0
2009-02-06 14:20:00,17.51,17.52,17.46,17.48,78300.0,13.4637,13.4714,13.4253,13.4407,78300.0
2009-02-06 14:30:00,17.49,17.51,17.43,17.44,67200.0,13.4484,13.4637,13.4022,13.4099,67200.0
2009-02-06 14:40:00,17.45,17.51,17.41,17.47,74500.0,13.4176,13.4637,13.3868,13.433,74500.0
2009-02-06 14:50:00,17.47,17.48,17.42,17.46,60500.0,13.433,13.4407,13.3945,13.4253,60500.0
2009-02-06 15:00:00,17.46,17.51,17.41,17.41,102200.0,13.4253,13.4637,13.3868,13.3868,102200.0
2009-02-06 15:10:00,17.41,17.45,17.39,17.44,52200.0,13.3868,13.4176,13.3715,13.4099,52200.0
2009-02-06 15:20:00,17.44,17.51,17.39,17.49,101300.0,13.4099,13.4637,13.3715,13.4484,101300.0
2009-02-06 15:30:00,17.5,17.55,17.49,17.55,57400.0,13.456,13.4945,13.4484,13.4945,57400.0
2009-02-06 15:40:00,17.55,17.65,17.55,17.61,118600.0,13.4945,13.5714,13.4945,13.5406,118600.0
2009-02-06 15:50:00,17.62,17.64,17.52,17.55,158000.0,13.5483,13.5637,13.4714,13.4945,158000.0
2009-02-09 09:30:00,17.55,17.55,17.29,17.37,21500.0,13.4945,13.4945,13.2946,13.3561,21500.0
2009-02-09 09:40:00,17.37,17.53,17.36,17.5,68200.0,13.3561,13.4791,13.3484,13.456,68200.0
2009-02-09 09:50:00,17.5,17.52,17.48,17.5,27700.0,13.456,13.4714,13.4407,13.456,27700.0
2009-02-09 10:00:00,17.5,17.53,17.48,17.52,44500.0,13.456,13.4791,13.4407,13.4714,44500.0
2009-02-09 10:10:00,17.52,17.53,17.42,17.45,46000.0,13.4714,13.4791,13.3945,13.4176,46000.0
2009-02-09 10:20:00,17.44,17.49,17.44,17.46,25400.0,13.4099,13.4484,13.4099,13.4253,25400.0
2009-02-09 10:30:00,17.46,17.6,17.45,17.6,19200.0,13.4253,13.5329,13.4176,13.5329,19200.0
2009-02-09 10:40:00,17.6,17.71,17.59,17.69,18300.0,13.5329,13.6175,13.5252,13.6021,18300.0
2009-02-09 10:50:00,17.68,17.76,17.66,17.74,11700.0,13.5944,13.656,13.5791,13.6406,11700.0
2009-02-09 11:00:00,17.73,17.73,17.63,17.7,18100.0,13.6329,13.6329,13.556,13.6098,18100.0
2009-02-09 11:10:00,17.71,17.72,17.65,17.65,7200.0,13.6175,13.6252,13.5714,13.5714,7200.0
2009-02-09 11:20:00,17.66,17.67,17.62,17.62,9200.0,13.5791,13.5868,13.5483,13.5483,9200.0
2009-02-09 11:30:00,17.61,17.63,17.59,17.61,10100.0,13.5406,13.556,13.5252,13.5406,10100.0
2009-02-09 11:40:00,17.6,17.6,17.52,17.55,13100.0,13.5329,13.5329,13.4714,13.4945,13100.0
2009-02-09 11:50:00,17.55,17.59,17.54,17.59,5400.0,13.4945,13.5252,13.4868,13.5252,5400.0
2009-02-09 12:00:00,17.59,17.62,17.54,17.56,13100.0,13.5252,13.5483,13.4868,13.5022,13100.0
2009-02-09 12:10:00,17.57,17.67,17.57,17.66,19800.0,13.5099,13.5868,13.5099,13.5791,19800.0
2009-02-09 12:20:00,17.65,17.69,17.64,17.67,12600.0,13.5714,13.6021,13.5637,13.5868,12600.0
2009-02-09 12:30:00,17.68,17.69,17.66,17.66,16100.0,13.5944,13.6021,13.5791,13.5791,16100.0
2009-02-09 12:40:00,17.68,17.69,17.64,17.67,8700.0,13.5944,13.6021,13.5637,13.5868,8700.0
2009-02-09 12:50:00,17.68,17.71,17.67,17.69,14400.0,13.5944,13.6175,13.5868,13.6021,14400.0
2009-02-09 13:00:00,17.69,17.69,17.65,17.66,8100.0,13.6021,13.6021,13.5714,13.5791,8100.0
2009-02-09 13:10:00,17.67,17.67,17.63,17.63,10800.0,13.5868,13.5868,13.556,13.556,10800.0
2009-02-09 13:20:00,17.61,17.63,17.6,17.6,6200.0,13.5406,13.556,13.5329,13.5329,6200.0
2009-02-09 13:30:00,17.6,17.62,17.49,17.52,28800.0,13.5329,13.5483,13.4484,13.4714,28800.0
2009-02-09 13:40:00,17.54,17.56,17.49,17.5,28900.0,13.4868,13.5022,13.4484,13.456,28900.0
2009-02-09 13:50:00,17.5,17.52,17.49,17.51,23700.0,13.456,13.4714,13.4484,13.4637,23700.0
2009-02-09 14:00:00,17.51,17.6,17.5,17.6,46900.0,13.4637,13.5329,13.456,13.5329,46900.0
2009-02-09 14:10:00,17.59,17.6,17.49,17.52,21500.0,13.5252,13.5329,13.4484,13.4714,21500.0
2009-02-09 14:20:00,17.51,17.56,17.45,17.48,36200.0,13.4637,13.5022,13.4176,13.4407,36200.0
2009-02-09 14:30:00,17.48,17.59,17.45,17.59,63800.0,13.4407,13.5252,13.4176,13.5252,63800.0
2009-02-09 14:40:00,17.59,17.62,17.53,17.56,49600.0,13.5252,13.5483,13.4791,13.5022,49600.0
2009-02-09 14:50:00,17.56,17.63,17.56,17.62,52900.0,13.5022,13.556,13.5022,13.5483,52900.0
2009-02-09 15:00:00,17.62,17.65,17.52,17.52,41600.0,13.5483,13.5714,13.4714,13.4714,41600.0
2009-02-09 15:10:00,17.52,17.62,17.47,17.59,129500.0,13.4714,13.5483,13.433,13.5252,129500.0
2009-02-09 15:20:00,17.58,17.68,17.58,17.62,38000.0,13.5176,13.5944,13.5176,13.5483,38000.0
2009-02-09 15:30:00,17.64,17.67,17.56,17.56,42200.0,13.5637,13.5868,13.5022,13.5022,42200.0
2009-02-09 15:40:00,17.56,17.61,17.56,17.6,50400.0,13.5022,13.5406,13.5022,13.5329,50400.0
2009-02-09 15:50:00,17.6,17.68,17.6,17.66,126000.0,13.5329,13.5944,13.5329,13.5791,126000.0
2009-02-10 09:30:00,17.53,17.61,17.31,17.48,64400.0,13.4791,13.5406,13.3099,13.4407,64400.0
2009-02-10 09:40:00,17.48,17.71,17.48,17.68,25300.0,13.4407,13.6175,13.4407,13.5944,25300.0
2009-02-10 09:50:00,17.68,17.76,17.62,17.67,16000.0,13.5944,13.656,13.5483,13.5868,16000.0
2009-02-10 10:00:00,17.66,17.68,17.61,17.66,44500.0,13.5791,13.5944,13.5406,13.5791,44500.0
2009-02-10 10:10:00,17.67,17.68,17.44,17.44,92700.0,13.5868,13.5944,13.4099,13.4099,92700.0
2009-02-10 10:20:00,17.44,17.45,17.28,17.43,126600.0,13.4099,13.4176,13.2869,13.4022,126600.0
2009-02-10 10:30:00,17.43,17.56,17.4,17.48,57800.0,13.4022,13.5022,13.3792,13.4407,57800.0
2009-02-10 10:40:00,17.46,17.5,17.41,17.44,45200.0,13.4253,13.456,13.3868,13.4099,45200.0
2009-02-10 10:50:00,17.44,17.5,17.44,17.44,26300.0,13.4099,13.456,13.4099,13.4099,26300.0
2009-02-10 11:00:00,17.45,17.63,17.15,17.23,95300.0,13.4176,13.556,13.1869,13.2484,95300.0
2009-02-10 11:10:00,17.23,17.34,17.16,17.34,89800.0,13.2484,13.333,13.1946,13.333,89800.0
2009-02-10 11:20:00,17.34,17.4,17.22,17.29,24700.0,13.333,13.3792,13.2407,13.2946,24700.0
2009-02-10 11:30:00,17.27,17.27,16.84,16.85,165800.0,13.2792,13.2792,12.9486,12.9562,165800.0
2009-02-10 11:40:00,16.85,16.87,16.78,16.83,105000.0,12.9562,12.9716,12.9024,12.9409,105000.0
2009-02-10 11:50:00,16.81,16.81,16.68,16.8,90100.0,12.9255,12.9255,12.8255,12.9178,90100.0
2009-02-10 12:00:00,16.81,16.91,16.78,16.85,56500.0,12.9255,13.0024,12.9024,12.9562,56500.0
2009-02-10 12:10:00,16.85,17.0,16.85,17.0,37400.0,12.9562,13.0716,12.9562,13.0716,37400.0
2009-02-10 12:20:00,16.99,17.0,16.9,16.95,41300.0,13.0639,13.0716,12.9947,13.0331,41300.0
2009-02-10 12:30:00,16.96,17.04,16.94,17.01,43500.0,13.0408,13.1023,13.0255,13.0793,43500.0
2009-02-10 12:40:00,17.01,17.06,17.0,17.05,23600.0,13.0793,13.1177,13.0716,13.11,23600.0
2009-02-10 12:50:00,17.05,17.06,17.01,17.02,8200.0,13.11,13.1177,13.0793,13.087,8200.0
2009-02-10 13:00:00,17.02,17.02,16.84,16.86,19600.0,13.087,13.087,12.9486,12.9639,19600.0
2009-02-10 13:10:00,16.87,16.94,16.83,16.84,29100.0,12.9716,13.0255,12.9409,12.9486,29100.0
2009-02-10 13:20:00,16.84,16.84,16.68,16.74,83100.0,12.9486,12.9486,12.8255,12.8717,83100.0
2009-02-10 13:30:00,16.74,16.8,16.71,16.76,53300.0,12.8717,12.9178,12.8486,12.887,53300.0
2009-02-10 13:40:00,16.76,16.79,16.71,16.74,65200.0,12.887,12.9101,12.8486,12.8717,65200.0
2009-02-10 13:50:00,16.75,16.8,16.74,16.79,25700.0,12.8794,12.9178,12.8717,12.9101,25700.0
2009-02-10 14:00:00,16.79,16.85,16.77,16.78,38100.0,12.9101,12.9562,12.8947,12.9024,38100.0
2009-02-10 14:10:00,16.77,16.78,16.74,16.78,36100.0,12.8947,12.9024,12.8717,12.9024,36100.0
2009-02-10 14:20:00,16.78,16.78,16.69,16.71,34300.0,12.9024,12.9024,12.8332,12.8486,34300.0
2009-02-10 14:30:00,16.72,16.72,16.5,16.56,93400.0,12.8563,12.8563,12.6871,12.7333,93400.0
2009-02-10 14:40:00,16.57,16.71,16.57,16.66,43700.0,12.741,12.8486,12.741,12.8102,43700.0
2009-02-10 14:50:00,16.65,16.69,16.61,16.63,56500.0,12.8025,12.8332,12.7717,12.7871,56500.0
2009-02-10 15:00:00,16.63,16.73,16.6,16.7,86700.0,12.7871,12.864,12.764,12.8409,86700.0
2009-02-10 15:10:00,16.71,16.71,16.49,16.5,92700.0,12.8486,12.8486,12.6794,12.6871,92700.0
2009-02-10 15:20:00,16.51,16.67,16.43,16.63,64700.0,12.6948,12.8178,12.6333,12.7871,64700.0
2009-02-10 15:30:00,16.62,16.67,16.55,16.57,58400.0,12.7794,12.8178,12.7256,12.741,58400.0
2009-02-10 15:40:00,16.57,16.68,16.47,16.68,153000.0,12.741,12.8255,12.6641,12.8255,153000.0
2009-02-10 15:50:00,16.68,16.69,16.55,16.56,169600.0,12.8255,12.8332,12.7256,12.7333,169600.0
2009-02-11 09:30:00,17.71,18.5,17.25,18.25,224900.0,13.6175,14.225,13.2638,14.0327,224900.0
2009-02-11 09:40:00,18.25,18.87,18.23,18.66,403500.0,14.0327,14.5095,14.0174,14.348,403500.0
2009-02-11 09:50:00,18.66,18.73,18.6,18.67,263500.0,14.348,14.4018,14.3019,14.3557,263500.0
2009-02-11 10:00:00,18.67,18.7,18.23,18.28,330500.0,14.3557,14.3787,14.0174,14.0558,330500.0
2009-02-11 10:10:00,18.28,18.41,18.17,18.36,105200.0,14.0558,14.1558,13.9712,14.1173,105200.0
2009-02-11 10:20:00,18.35,18.52,18.35,18.4,147300.0,14.1096,14.2403,14.1096,14.1481,147300.0
2009-02-11 10:30:00,18.39,18.47,18.38,18.42,272600.0,14.1404,14.2019,14.1327,14.1634,272600.0
2009-02-11 10:40:00,18.42,18.56,18.4,18.42,200600.0,14.1634,14.2711,14.1481,14.1634,200600.0
2009-02-11 10:50:00,18.42,18.47,18.13,18.19,133200.0,14.1634,14.2019,13.9405,13.9866,133200.0
2009-02-11 11:00:00,18.18,18.2,18.04,18.15,77300.0,13.9789,13.9943,13.8713,13.9558,77300.0
2009-02-11 11:10:00,18.15,18.39,18.13,18.29,75800.0,13.9558,14.1404,13.9405,14.0635,75800.0
2009-02-11 11:20:00,18.28,18.31,18.15,18.18,41500.0,14.0558,14.0789,13.9558,13.9789,41500.0
2009-02-11 11:30:00,18.18,18.32,18.18,18.2,32600.0,13.9789,14.0866,13.9789,13.9943,32600.0
2009-02-11 11:40:00,18.2,18.29,18.14,18.29,53000.0,13.9943,14.0635,13.9482,14.0635,53000.0
2009-02-11 11:50:00,18.29,18.39,18.29,18.33,73300.0,14.0635,14.1404,14.0635,14.0942,73300.0
2009-02-11 12:00:00,18.33,18.42,18.33,18.37,40500.0,14.0942,14.1634,14.0942,14.125,40500.0
2009-02-11 12:10:00,18.36,18.36,18.25,18.27,43600.0,14.1173,14.1173,14.0327,14.0481,43600.0
2009-02-11 12:20:00,18.27,18.3,18.18,18.19,43000.0,14.0481,14.0712,13.9789,13.9866,43000.0
2009-02-11 12:30:00,18.19,18.27,18.14,18.26,45400.0,13.9866,14.0481,13.9482,14.0404,45400.0
2009-02-11 12:40:00,18.27,18.37,18.27,18.34,48100.0,14.0481,14.125,14.0481,14.1019,48100.0
2009-02-11 12:50:00,18.33,18.34,18.15,18.15,51400.0,14.0942,14.1019,13.9558,13.9558,51400.0
2009-02-11 13:00:00,18.16,18.27,18.11,18.12,46300.0,13.9635,14.0481,13.9251,13.9328,46300.0
2009-02-11 13:10:00,18.12,18.19,18.11,18.15,42000.0,13.9328,13.9866,13.9251,13.9558,42000.0
2009-02-11 13:20:00,18.14,18.16,18.12,18.14,30500.0,13.9482,13.9635,13.9328,13.9482,30500.0
2009-02-11 13:30:00,18.14,18.14,18.05,18.05,45900.0,13.9482,13.9482,13.8789,13.8789,45900.0
2009-02-11 13:40:00,18.05,18.05,17.91,17.92,54500.0,13.8789,13.8789,13.7713,13.779,54500.0
2009-02-11 13:50:00,17.92,17.97,17.84,17.95,83400.0,13.779,13.8174,13.7175,13.8021,83400.0
2009-02-11 14:00:00,17.95,18.12,17.95,18.09,67500.0,13.8021,13.9328,13.8021,13.9097,67500.0
2009-02-11 14:10:00,18.09,18.09,17.91,17.97,51500.0,13.9097,13.9097,13.7713,13.8174,51500.0
2009-02-11 14:20:00,17.98,18.17,17.94,18.14,58300.0,13.8251,13.9712,13.7944,13.9482,58300.0
2009-02-11 14:30:00,18.15,18.17,18.1,18.15,51300.0,13.9558,13.9712,13.9174,13.9558,51300.0
2009-02-11 14:40:00,18.15,18.16,18.1,18.13,29500.0,13.9558,13.9635,13.9174,13.9405,29500.0
2009-02-11 14:50:00,18.13,18.21,18.12,18.2,133900.0,13.9405,14.002,13.9328,13.9943,133900.0
2009-02-11 15:00:00,18.2,18.21,18.12,18.17,93900.0,13.9943,14.002,13.9328,13.9712,93900.0
2009-02-11 15:10:00,18.17,18.34,18.17,18.29,86800.0,13.9712,14.1019,13.9712,14.0635,86800.0
2009-02-11 15:20:00,18.29,18.3,18.2,18.26,68900.0,14.0635,14.0712,13.9943,14.0404,68900.0
2009-02-11 15:30:00,18.26,18.27,18.14,18.21,140500.0,14.0404,14.0481,13.9482,14.002,140500.0
2009-02-11 15:40:00,18.22,18.27,18.2,18.27,185900.0,14.0097,14.0481,13.9943,14.0481,185900.0
2009-02-11 15:50:00,18.26,18.32,18.24,18.29,263900.0,14.0404,14.0866,14.025,14.0635,263900.0
2009-02-12 09:30:00,16.83,17.93,16.83,17.61,44000.0,12.9409,13.7867,12.9409,13.5406,44000.0
2009-02-12 09:40:00,17.61,17.87,17.6,17.85,31400.0,13.5406,13.7405,13.5329,13.7252,31400.0
2009-02-12 09:50:00,17.86,17.9,17.79,17.9,38300.0,13.7329,13.7636,13.679,13.7636,38300.0
2009-02-12 10:00:00,17.9,17.92,17.75,17.91,50300.0,13.7636,13.779,13.6483,13.7713,50300.0
2009-02-12 10:10:00,17.91,17.92,17.81,17.86,48000.0,13.7713,13.779,13.6944,13.7329,48000.0
2009-02-12 10:20:00,17.87,17.92,17.76,17.89,142000.0,13.7405,13.779,13.656,13.7559,142000.0
2009-02-12 10:30:00,17.89,17.93,17.85,17.88,54600.0,13.7559,13.7867,13.7252,13.7482,54600.0
2009-02-12 10:40:00,17.89,18.08,17.86,18.08,43400.0,13.7559,13.902,13.7329,13.902,43400.0
2009-02-12 10:50:00,18.09,18.11,18.01,18.09,61700.0,13.9097,13.9251,13.8482,13.9097,61700.0
2009-02-12 11:00:00,18.09,18.24,18.0,18.2,56600.0,13.9097,14.025,13.8405,13.9943,56600.0
2009-02-12 11:10:00,18.2,18.24,18.1,18.12,97000.0,13.9943,14.025,13.9174,13.9328,97000.0
2009-02-12 11:20:00,18.12,18.27,18.09,18.18,47600.0,13.9328,14.0481,13.9097,13.9789,47600.0
2009-02-12 11:30:00,18.18,18.37,18.18,18.36,71600.0,13.9789,14.125,13.9789,14.1173,71600.0
2009-02-12 11:40:00,18.37,18.49,18.36,18.49,70200.0,14.125,14.2173,14.1173,14.2173,70200.0
2009-02-12 11:50:00,18.48,18.48,18.41,18.41,37200.0,14.2096,14.2096,14.1558,14.1558,37200.0
2009-02-12 12:00:00,18.42,18.45,18.33,18.35,91400.0,14.1634,14.1865,14.0942,14.1096,91400.0
2009-02-12 12:10:00,18.34,18.35,18.28,18.31,45200.0,14.1019,14.1096,14.0558,14.0789,45200.0
2009-02-12 12:20:00,18.31,18.4,18.29,18.4,37000.0,14.0789,14.1481,14.0635,14.1481,37000.0
2009-02-12 12:30:00,18.39,18.41,18.38,18.38,11700.0,14.1404,14.1558,14.1327,14.1327,11700.0
2009-02-12 12:40:00,18.38,18.38,18.27,18.27,20700.0,14.1327,14.1327,14.0481,14.0481,20700.0
2009-02-12 12:50:00,18.27,18.27,18.23,18.23,14700.0,14.0481,14.0481,14.0174,14.0174,14700.0
2009-02-12 13:00:00,18.23,18.26,18.18,18.22,28700.0,14.0174,14.0404,13.9789,14.0097,28700.0
2009-02-12 13:10:00,18.24,18.28,18.14,18.16,32000.0,14.025,14.0558,13.9482,13.9635,32000.0
2009-02-12 13:20:00,18.14,18.21,18.11,18.15,57600.0,13.9482,14.002,13.9251,13.9558,57600.0
2009-02-12 13:30:00,18.16,18.2,18.09,18.11,24000.0,13.9635,13.9943,13.9097,13.9251,24000.0
2009-02-12 13:40:00,18.1,18.21,18.1,18.2,40500.0,13.9174,14.002,13.9174,13.9943,40500.0
2009-02-12 13:50:00,18.2,18.24,18.1,18.19,27100.0,13.9943,14.025,13.9174,13.9866,27100.0
2009-02-12 14:00:00,18.19,18.22,18.08,18.16,31700.0,13.9866,14.0097,13.902,13.9635,31700.0
2009-02-12 14:10:00,18.15,18.29,18.15,18.24,33400.0,13.9558,14.0635,13.9558,14.025,33400.0
2009-02-12 14:20:00,18.23,18.23,18.05,18.05,57000.0,14.0174,14.0174,13.8789,13.8789,57000.0
2009-02-12 14:30:00,18.06,18.11,17.98,18.0,66900.0,13.8866,13.9251,13.8251,13.8405,66900.0
2009-02-12 14:40:00,17.99,17.99,17.87,17.92,61200.0,13.8328,13.8328,13.7405,13.779,61200.0
2009-02-12 14:50:00,17.92,17.92,17.85,17.9,49100.0,13.779,13.779,13.7252,13.7636,49100.0
2009-02-12 15:00:00,17.89,17.97,17.84,17.97,85900.0,13.7559,13.8174,13.7175,13.8174,85900.0
2009-02-12 15:10:00,17.98,18.09,17.98,18.07,62800.0,13.8251,13.9097,13.8251,13.8943,62800.0
2009-02-12 15:20:00,18.06,18.28,18.01,18.28,92400.0,13.8866,14.0558,13.8482,14.0558,92400.0
2009-02-12 15:30:00,18.26,18.32,18.18,18.25,83400.0,14.0404,14.0866,13.9789,14.0327,83400.0
2009-02-12 15:40:00,18.24,18.42,18.21,18.33,137700.0,14.025,14.1634,14.002,14.0942,137700.0
2009-02-12 15:50:00,18.33,18.47,18.31,18.44,162300.0,14.0942,14.2019,14.0789,14.1788,162300.0
2009-02-13 09:30:00,18.33,18.51,18.25,18.31,80600.0,14.0942,14.2327,14.0327,14.0789,80600.0
2009-02-13 09:40:00,18.31,18.47,18.3,18.47,23800.0,14.0789,14.2019,14.0712,14.2019,23800.0
2009-02-13 09:50:00,18.47,18.58,18.33,18.55,33600.0,14.2019,14.2865,14.0942,14.2634,33600.0
2009-02-13 10:00:00,18.55,18.71,18.53,18.57,51600.0,14.2634,14.3864,14.248,14.2788,51600.0
2009-02-13 10:10:00,18.54,18.61,18.46,18.49,48000.0,14.2557,14.3095,14.1942,14.2173,48000.0
2009-02-13 10:20:00,18.49,18.7,18.49,18.7,36000.0,14.2173,14.3787,14.2173,14.3787,36000.0
2009-02-13 10:30:00,18.69,18.86,18.68,18.84,58800.0,14.3711,14.5018,14.3634,14.4864,58800.0
2009-02-13 10:40:00,18.84,18.84,18.71,18.72,37500.0,14.4864,14.4864,14.3864,14.3941,37500.0
2009-02-13 10:50:00,18.72,18.81,18.71,18.77,24100.0,14.3941,14.4633,14.3864,14.4326,24100.0
2009-02-13 11:00:00,18.78,18.78,18.58,18.6,42200.0,14.4403,14.4403,14.2865,14.3019,42200.0
2009-02-13 11:10:00,18.6,18.63,18.52,18.53,13800.0,14.3019,14.3249,14.2403,14.248,13800.0
2009-02-13 11:20:00,18.52,18.52,18.41,18.46,38000.0,14.2403,14.2403,14.1558,14.1942,38000.0
2009-02-13 11:30:00,18.44,18.6,18.44,18.58,28000.0,14.1788,14.3019,14.1788,14.2865,28000.0
2009-02-13 11:40:00,18.58,18.58,18.43,18.45,25500.0,14.2865,14.2865,14.1711,14.1865,25500.0
2009-02-13 11:50:00,18.44,18.5,18.43,18.45,18900.0,14.1788,14.225,14.1711,14.1865,18900.0
2009-02-13 12:00:00,18.44,18.52,18.41,18.44,35900.0,14.1788,14.2403,14.1558,14.1788,35900.0
2009-02-13 12:10:00,18.46,18.46,18.36,18.39,26000.0,14.1942,14.1942,14.1173,14.1404,26000.0
2009-02-13 12:20:00,18.38,18.48,18.36,18.48,25800.0,14.1327,14.2096,14.1173,14.2096,25800.0
2009-02-13 12:30:00,18.48,18.5,18.4,18.4,34200.0,14.2096,14.225,14.1481,14.1481,34200.0
2009-02-13 12:40:00,18.39,18.4,18.32,18.34,18900.0,14.1404,14.1481,14.0866,14.1019,18900.0
2009-02-13 12:50:00,18.34,18.34,18.24,18.28,29000.0,14.1019,14.1019,14.025,14.0558,29000.0
2009-02-13 13:00:00,18.27,18.3,18.26,18.29,14300.0,14.0481,14.0712,14.0404,14.0635,14300.0
2009-02-13 13:10:00,18.29,18.36,18.25,18.34,26400.0,14.0635,14.1173,14.0327,14.1019,26400.0
2009-02-13 13:20:00,18.35,18.42,18.32,18.41,27500.0,14.1096,14.1634,14.0866,14.1558,27500.0
2009-02-13 13:30:00,18.41,18.41,18.36,18.4,18900.0,14.1558,14.1558,14.1173,14.1481,18900.0
2009-02-13 13:40:00,18.39,18.48,18.37,18.47,37700.0,14.1404,14.2096,14.125,14.2019,37700.0
2009-02-13 13:50:00,18.47,18.51,18.4,18.42,42800.0,14.2019,14.2327,14.1481,14.1634,42800.0
2009-02-13 14:00:00,18.42,18.45,18.33,18.36,57700.0,14.1634,14.1865,14.0942,14.1173,57700.0
2009-02-13 14:10:00,18.36,18.41,18.28,18.36,47500.0,14.1173,14.1558,14.0558,14.1173,47500.0
2009-02-13 14:20:00,18.36,18.46,18.33,18.43,51700.0,14.1173,14.1942,14.0942,14.1711,51700.0
2009-02-13 14:30:00,18.41,18.45,18.34,18.43,58100.0,14.1558,14.1865,14.1019,14.1711,58100.0
2009-02-13 14:40:00,18.45,18.51,18.43,18.44,79800.0,14.1865,14.2327,14.1711,14.1788,79800.0
2009-02-13 14:50:00,18.44,18.54,18.4,18.5,75200.0,14.1788,14.2557,14.1481,14.225,75200.0
2009-02-13 15:00:00,18.51,18.57,18.41,18.43,82300.0,14.2327,14.2788,14.1558,14.1711,82300.0
2009-02-13 15:10:00,18.43,18.45,18.33,18.35,40000.0,14.1711,14.1865,14.0942,14.1096,40000.0
2009-02-13 15:20:00,18.35,18.46,18.32,18.46,56700.0,14.1096,14.1942,14.0866,14.1942,56700.0
2009-02-13 15:30:00,18.46,18.53,18.36,18.36,126000.0,14.1942,14.248,14.1173,14.1173,126000.0
2009-02-13 15:40:00,18.36,18.44,18.33,18.38,179800.0,14.1173,14.1788,14.0942,14.1327,179800.0
2009-02-13 15:50:00,18.38,18.41,18.29,18.29,203600.0,14.1327,14.1558,14.0635,14.0635,203600.0
2009-02-17 09:30:00,17.56,17.94,17.0,17.57,53000.0,13.5022,13.7944,13.0716,13.5099,53000.0
2009-02-17 09:40:00,17.57,17.88,17.51,17.54,64100.0,13.5099,13.7482,13.4637,13.4868,64100.0
2009-02-17 09:50:00,17.57,17.57,17.42,17.54,54200.0,13.5099,13.5099,13.3945,13.4868,54200.0
2009-02-17 10:00:00,17.52,17.65,17.51,17.65,55700.0,13.4714,13.5714,13.4637,13.5714,55700.0
2009-02-17 10:10:00,17.65,17.72,17.53,17.53,35300.0,13.5714,13.6252,13.4791,13.4791,35300.0
2009-02-17 10:20:00,17.54,17.65,17.53,17.65,34200.0,13.4868,13.5714,13.4791,13.5714,34200.0
2009-02-17 10:30:00,17.66,17.74,17.58,17.61,36300.0,13.5791,13.6406,13.5176,13.5406,36300.0
2009-02-17 10:40:00,17.62,17.66,17.54,17.6,46700.0,13.5483,13.5791,13.4868,13.5329,46700.0
2009-02-17 10:50:00,17.6,17.68,17.6,17.6,28400.0,13.5329,13.5944,13.5329,13.5329,28400.0
2009-02-17 11:00:00,17.6,17.66,17.54,17.66,91100.0,13.5329,13.5791,13.4868,13.5791,91100.0
2009-02-17 11:10:00,17.67,17.78,17.66,17.73,60300.0,13.5868,13.6713,13.5791,13.6329,60300.0
2009-02-17 11:20:00,17.73,17.76,17.67,17.68,19600.0,13.6329,13.656,13.5868,13.5944,19600.0
2009-02-17 11:30:00,17.68,17.69,17.59,17.62,22500.0,13.5944,13.6021,13.5252,13.5483,22500.0
2009-02-17 11:40:00,17.61,17.64,17.57,17.58,23400.0,13.5406,13.5637,13.5099,13.5176,23400.0
2009-02-17 11:50:00,17.59,17.64,17.51,17.64,55600.0,13.5252,13.5637,13.4637,13.5637,55600.0
2009-02-17 12:00:00,17.65,17.76,17.65,17.72,33500.0,13.5714,13.656,13.5714,13.6252,33500.0
2009-02-17 12:10:00,17.72,17.76,17.69,17.7,25500.0,13.6252,13.656,13.6021,13.6098,25500.0
2009-02-17 12:20:00,17.7,17.71,17.63,17.7,20100.0,13.6098,13.6175,13.556,13.6098,20100.0
2009-02-17 12:30:00,17.7,17.77,17.7,17.77,22100.0,13.6098,13.6637,13.6098,13.6637,22100.0
2009-02-17 12:40:00,17.77,17.87,17.77,17.86,48200.0,13.6637,13.7405,13.6637,13.7329,48200.0
2009-02-17 12:50:00,17.85,17.91,17.8,17.89,33100.0,13.7252,13.7713,13.6867,13.7559,33100.0
2009-02-17 13:00:00,17.89,17.89,17.71,17.72,42100.0,13.7559,13.7559,13.6175,13.6252,42100.0
2009-02-17 13:10:00,17.72,17.78,17.69,17.71,23000.0,13.6252,13.6713,13.6021,13.6175,23000.0
2009-02-17 13:20:00,17.71,17.72,17.66,17.71,37000.0,13.6175,13.6252,13.5791,13.6175,37000.0
2009-02-17 13:30:00,17.7,17.81,17.68,17.76,39000.0,13.6098,13.6944,13.5944,13.656,39000.0
2009-02-17 13:40:00,17.77,17.93,17.77,17.84,37600.0,13.6637,13.7867,13.6637,13.7175,37600.0
2009-02-17 13:50:00,17.85,17.86,17.74,17.77,34900.0,13.7252,13.7329,13.6406,13.6637,34900.0
2009-02-17 14:00:00,17.76,17.85,17.73,17.83,25400.0,13.656,13.7252,13.6329,13.7098,25400.0
2009-02-17 14:10:00,17.81,17.84,17.78,17.79,30300.0,13.6944,13.7175,13.6713,13.679,30300.0
2009-02-17 14:20:00,17.78,17.83,17.71,17.74,28500.0,13.6713,13.7098,13.6175,13.6406,28500.0
2009-02-17 14:30:00,17.72,17.85,17.72,17.79,53700.0,13.6252,13.7252,13.6252,13.679,53700.0
2009-02-17 14:40:00,17.79,17.8,17.71,17.73,53500.0,13.679,13.6867,13.6175,13.6329,53500.0
2009-02-17 14:50:00,17.73,17.77,17.68,17.73,51700.0,13.6329,13.6637,13.5944,13.6329,51700.0
2009-02-17 15:00:00,17.73,17.83,17.67,17.81,77900.0,13.6329,13.7098,13.5868,13.6944,77900.0
2009-02-17 15:10:00,17.81,17.87,17.77,17.77,55500.0,13.6944,13.7405,13.6637,13.6637,55500.0
2009-02-17 15:20:00,17.76,17.84,17.72,17.76,76200.0,13.656,13.7175,13.6252,13.656,76200.0
2009-02-17 15:30:00,17.76,18.03,17.76,17.97,123000.0,13.656,13.8636,13.656,13.8174,123000.0
2009-02-17 15:40:00,17.96,17.96,17.77,17.77,134100.0,13.8097,13.8097,13.6637,13.6637,134100.0
2009-02-17 15:50:00,17.77,17.81,17.7,17.7,138900.0,13.6637,13.6944,13.6098,13.6098,138900.0
2009-02-18 09:30:00,17.86,17.86,17.73,17.73,20400.0,13.7329,13.7329,13.6329,13.6329,20400.0
2009-02-18 09:40:00,17.77,17.78,17.65,17.66,49600.0,13.6637,13.6713,13.5714,13.5791,49600.0
2009-02-18 09:50:00,17.66,17.66,17.52,17.54,25300.0,13.5791,13.5791,13.4714,13.4868,25300.0
2009-02-18 10:00:00,17.54,17.62,17.44,17.45,27200.0,13.4868,13.5483,13.4099,13.4176,27200.0
2009-02-18 10:10:00,17.44,17.5,17.38,17.45,52900.0,13.4099,13.456,13.3638,13.4176,52900.0
2009-02-18 10:20:00,17.45,17.59,17.45,17.53,30000.0,13.4176,13.5252,13.4176,13.4791,30000.0
2009-02-18 10:30:00,17.55,17.67,17.55,17.58,49400.0,13.4945,13.5868,13.4945,13.5176,49400.0
2009-02-18 10:40:00,17.58,17.65,17.57,17.6,45200.0,13.5176,13.5714,13.5099,13.5329,45200.0
2009-02-18 10:50:00,17.6,17.61,17.49,17.55,44800.0,13.5329,13.5406,13.4484,13.4945,44800.0
2009-02-18 11:00:00,17.55,17.55,17.44,17.5,55600.0,13.4945,13.4945,13.4099,13.456,55600.0
2009-02-18 11:10:00,17.5,17.65,17.5,17.64,28000.0,13.456,13.5714,13.456,13.5637,28000.0
2009-02-18 11:20:00,17.64,17.76,17.64,17.74,31200.0,13.5637,13.656,13.5637,13.6406,31200.0
2009-02-18 11:30:00,17.73,17.75,17.68,17.74,17600.0,13.6329,13.6483,13.5944,13.6406,17600.0
2009-02-18 11:40:00,17.73,17.84,17.72,17.75,44500.0,13.6329,13.7175,13.6252,13.6483,44500.0
2009-02-18 11:50:00,17.73,17.76,17.7,17.7,20400.0,13.6329,13.656,13.6098,13.6098,20400.0
2009-02-18 12:00:00,17.7,17.82,17.7,17.81,26900.0,13.6098,13.7021,13.6098,13.6944,26900.0
2009-02-18 12:10:00,17.83,17.86,17.77,17.77,22500.0,13.7098,13.7329,13.6637,13.6637,22500.0
2009-02-18 12:20:00,17.76,17.76,17.63,17.64,23100.0,13.656,13.656,13.556,13.5637,23100.0
2009-02-18 12:30:00,17.65,17.68,17.58,17.59,23800.0,13.5714,13.5944,13.5176,13.5252,23800.0
2009-02-18 12:40:00,17.59,17.62,17.55,17.56,38900.0,13.5252,13.5483,13.4945,13.5022,38900.0
2009-02-18 12:50:00,17.56,17.67,17.55,17.65,30100.0,13.5022,13.5868,13.4945,13.5714,30100.0
2009-02-18 13:00:00,17.65,17.7,17.58,17.61,29400.0,13.5714,13.6098,13.5176,13.5406,29400.0
2009-02-18 13:10:00,17.6,17.68,17.58,17.58,21400.0,13.5329,13.5944,13.5176,13.5176,21400.0
2009-02-18 13:20:00,17.58,17.64,17.57,17.63,23900.0,13.5176,13.5637,13.5099,13.556,23900.0
2009-02-18 13:30:00,17.62,17.64,17.54,17.54,21300.0,13.5483,13.5637,13.4868,13.4868,21300.0
2009-02-18 13:40:00,17.55,17.6,17.52,17.55,17900.0,13.4945,13.5329,13.4714,13.4945,17900.0
2009-02-18 13:50:00,17.55,17.57,17.51,17.55,16400.0,13.4945,13.5099,13.4637,13.4945,16400.0
2009-02-18 14:00:00,17.56,17.61,17.51,17.61,41000.0,13.5022,13.5406,13.4637,13.5406,41000.0
2009-02-18 14:10:00,17.61,17.61,17.45,17.51,39300.0,13.5406,13.5406,13.4176,13.4637,39300.0
2009-02-18 14:20:00,17.51,17.6,17.51,17.57,24600.0,13.4637,13.5329,13.4637,13.5099,24600.0
2009-02-18 14:30:00,17.57,17.59,17.5,17.52,30600.0,13.5099,13.5252,13.456,13.4714,30600.0
2009-02-18 14:40:00,17.52,17.54,17.48,17.5,32000.0,13.4714,13.4868,13.4407,13.456,32000.0
2009-02-18 14:50:00,17.5,17.62,17.47,17.61,34400.0,13.456,13.5483,13.433,13.5406,34400.0
2009-02-18 15:00:00,17.62,17.65,17.52,17.52,41500.0,13.5483,13.5714,13.4714,13.4714,41500.0
2009-02-18 15:10:00,17.52,17.63,17.52,17.57,50500.0,13.4714,13.556,13.4714,13.5099,50500.0
2009-02-18 15:20:00,17.58,17.62,17.49,17.52,44800.0,13.5176,13.5483,13.4484,13.4714,44800.0
2009-02-18 15:30:00,17.51,17.59,17.5,17.56,51600.0,13.4637,13.5252,13.456,13.5022,51600.0
2009-02-18 15:40:00,17.56,17.6,17.52,17.55,39200.0,13.5022,13.5329,13.4714,13.4945,39200.0
2009-02-18 15:50:00,17.56,17.6,17.55,17.56,110600.0,13.5022,13.5329,13.4945,13.5022,110600.0
2009-02-19 09:30:00,17.68,17.76,17.65,17.69,26700.0,13.5944,13.656,13.5714,13.6021,26700.0
2009-02-19 09:40:00,17.71,17.94,17.69,17.83,38000.0,13.6175,13.7944,13.6021,13.7098,38000.0
2009-02-19 09:50:00,17.85,18.03,17.85,18.01,34900.0,13.7252,13.8636,13.7252,13.8482,34900.0
2009-02-19 10:00:00,18.0,18.09,17.94,18.0,72800.0,13.8405,13.9097,13.7944,13.8405,72800.0
2009-02-19 10:10:00,17.99,18.01,17.81,17.82,55400.0,13.8328,13.8482,13.6944,13.7021,55400.0
2009-02-19 10:20:00,17.83,17.85,17.76,17.77,113700.0,13.7098,13.7252,13.656,13.6637,113700.0
2009-02-19 10:30:00,17.76,17.77,17.6,17.62,31900.0,13.656,13.6637,13.5329,13.5483,31900.0
2009-02-19 10:40:00,17.62,17.66,17.59,17.63,30300.0,13.5483,13.5791,13.5252,13.556,30300.0
2009-02-19 10:50:00,17.63,17.7,17.61,17.66,35900.0,13.556,13.6098,13.5406,13.5791,35900.0
2009-02-19 11:00:00,17.66,17.79,17.63,17.76,33100.0,13.5791,13.679,13.556,13.656,33100.0
2009-02-19 11:10:00,17.78,17.81,17.77,17.78,29800.0,13.6713,13.6944,13.6637,13.6713,29800.0
2009-02-19 11:20:00,17.78,17.79,17.68,17.7,46300.0,13.6713,13.679,13.5944,13.6098,46300.0
2009-02-19 11:30:00,17.7,17.71,17.68,17.7,38600.0,13.6098,13.6175,13.5944,13.6098,38600.0
2009-02-19 11:40:00,17.7,17.7,17.63,17.67,37600.0,13.6098,13.6098,13.556,13.5868,37600.0
2009-02-19 11:50:00,17.68,17.7,17.63,17.63,33900.0,13.5944,13.6098,13.556,13.556,33900.0
2009-02-19 12:00:00,17.63,17.64,17.58,17.63,29400.0,13.556,13.5637,13.5176,13.556,29400.0
2009-02-19 12:10:00,17.63,17.63,17.57,17.6,17800.0,13.556,13.556,13.5099,13.5329,17800.0
2009-02-19 12:20:00,17.6,17.66,17.59,17.61,42100.0,13.5329,13.5791,13.5252,13.5406,42100.0
2009-02-19 12:30:00,17.61,17.62,17.58,17.6,44800.0,13.5406,13.5483,13.5176,13.5329,44800.0
2009-02-19 12:40:00,17.6,17.61,17.58,17.59,25600.0,13.5329,13.5406,13.5176,13.5252,25600.0
2009-02-19 12:50:00,17.58,17.59,17.55,17.56,42700.0,13.5176,13.5252,13.4945,13.5022,42700.0
2009-02-19 13:00:00,17.57,17.62,17.55,17.61,41900.0,13.5099,13.5483,13.4945,13.5406,41900.0
2009-02-19 13:10:00,17.62,17.69,17.61,17.69,24100.0,13.5483,13.6021,13.5406,13.6021,24100.0
2009-02-19 13:20:00,17.69,17.71,17.68,17.71,9100.0,13.6021,13.6175,13.5944,13.6175,9100.0
2009-02-19 13:30:00,17.71,17.71,17.7,17.7,16900.0,13.6175,13.6175,13.6098,13.6098,16900.0
2009-02-19 13:40:00,17.7,17.71,17.7,17.7,19900.0,13.6098,13.6175,13.6098,13.6098,19900.0
2009-02-19 13:50:00,17.7,17.71,17.69,17.71,41800.0,13.6098,13.6175,13.6021,13.6175,41800.0
2009-02-19 14:00:00,17.71,17.73,17.69,17.71,41500.0,13.6175,13.6329,13.6021,13.6175,41500.0
2009-02-19 14:10:00,17.72,17.72,17.62,17.62,18100.0,13.6252,13.6252,13.5483,13.5483,18100.0
2009-02-19 14:20:00,17.62,17.65,17.58,17.62,41200.0,13.5483,13.5714,13.5176,13.5483,41200.0
2009-02-19 14:30:00,17.62,17.64,17.6,17.64,25500.0,13.5483,13.5637,13.5329,13.5637,25500.0
2009-02-19 14:40:00,17.64,17.65,17.52,17.52,73200.0,13.5637,13.5714,13.4714,13.4714,73200.0
2009-02-19 14:50:00,17.52,17.63,17.51,17.63,47600.0,13.4714,13.556,13.4637,13.556,47600.0
2009-02-19 15:00:00,17.62,17.64,17.55,17.56,58500.0,13.5483,13.5637,13.4945,13.5022,58500.0
2009-02-19 15:10:00,17.56,17.56,17.5,17.53,60300.0,13.5022,13.5022,13.456,13.4791,60300.0
2009-02-19 15:20:00,17.53,17.63,17.5,17.63,71500.0,13.4791,13.556,13.456,13.556,71500.0
2009-02-19 15:30:00,17.63,17.63,17.48,17.49,89300.0,13.556,13.556,13.4407,13.4484,89300.0
2009-02-19 15:40:00,17.49,17.65,17.48,17.6,125000.0,13.4484,13.5714,13.4407,13.5329,125000.0
2009-02-19 15:50:00,17.59,17.62,17.53,17.55,153200.0,13.5252,13.5483,13.4791,13.4945,153200.0
2009-02-20 09:30:00,17.24,17.46,15.86,17.41,147100.0,13.2561,13.4253,12.195,13.3868,147100.0
2009-02-20 09:40:00,17.42,17.65,17.31,17.62,38100.0,13.3945,13.5714,13.3099,13.5483,38100.0
2009-02-20 09:50:00,17.62,17.72,17.56,17.57,56100.0,13.5483,13.6252,13.5022,13.5099,56100.0
2009-02-20 10:00:00,17.58,17.75,17.49,17.63,62200.0,13.5176,13.6483,13.4484,13.556,62200.0
2009-02-20 10:10:00,17.62,17.66,17.53,17.53,64300.0,13.5483,13.5791,13.4791,13.4791,64300.0
2009-02-20 10:20:00,17.54,17.58,17.44,17.58,58900.0,13.4868,13.5176,13.4099,13.5176,58900.0
2009-02-20 10:30:00,17.57,17.57,17.46,17.55,60000.0,13.5099,13.5099,13.4253,13.4945,60000.0
2009-02-20 10:40:00,17.55,17.59,17.45,17.46,79000.0,13.4945,13.5252,13.4176,13.4253,79000.0
2009-02-20 10:50:00,17.46,17.46,17.37,17.39,59800.0,13.4253,13.4253,13.3561,13.3715,59800.0
2009-02-20 11:00:00,17.38,17.51,17.38,17.42,74300.0,13.3638,13.4637,13.3638,13.3945,74300.0
2009-02-20 11:10:00,17.43,17.45,17.36,17.42,55400.0,13.4022,13.4176,13.3484,13.3945,55400.0
2009-02-20 11:20:00,17.42,17.47,17.37,17.42,52100.0,13.3945,13.433,13.3561,13.3945,52100.0
2009-02-20 11:30:00,17.42,17.45,17.37,17.44,61900.0,13.3945,13.4176,13.3561,13.4099,61900.0
2009-02-20 11:40:00,17.44,17.45,17.36,17.43,45100.0,13.4099,13.4176,13.3484,13.4022,45100.0
2009-02-20 11:50:00,17.42,17.47,17.38,17.44,49200.0,13.3945,13.433,13.3638,13.4099,49200.0
2009-02-20 12:00:00,17.44,17.52,17.42,17.52,27400.0,13.4099,13.4714,13.3945,13.4714,27400.0
2009-02-20 12:10:00,17.51,17.57,17.49,17.53,44800.0,13.4637,13.5099,13.4484,13.4791,44800.0
2009-02-20 12:20:00,17.52,17.54,17.47,17.5,33500.0,13.4714,13.4868,13.433,13.456,33500.0
2009-02-20 12:30:00,17.5,17.56,17.47,17.55,95800.0,13.456,13.5022,13.433,13.4945,95800.0
2009-02-20 12:40:00,17.55,17.55,17.44,17.45,30300.0,13.4945,13.4945,13.4099,13.4176,30300.0
2009-02-20 12:50:00,17.44,17.5,17.41,17.49,52600.0,13.4099,13.456,13.3868,13.4484,52600.0
2009-02-20 13:00:00,17.49,17.49,17.4,17.46,41300.0,13.4484,13.4484,13.3792,13.4253,41300.0
2009-02-20 13:10:00,17.45,17.45,17.35,17.37,69600.0,13.4176,13.4176,13.3407,13.3561,69600.0
2009-02-20 13:20:00,17.37,17.45,17.35,17.4,51200.0,13.3561,13.4176,13.3407,13.3792,51200.0
2009-02-20 13:30:00,17.41,17.45,17.35,17.39,46600.0,13.3868,13.4176,13.3407,13.3715,46600.0
2009-02-20 13:40:00,17.4,17.41,17.35,17.36,48900.0,13.3792,13.3868,13.3407,13.3484,48900.0
2009-02-20 13:50:00,17.36,17.45,17.36,17.38,44900.0,13.3484,13.4176,13.3484,13.3638,44900.0
2009-02-20 14:00:00,17.38,17.42,17.32,17.4,43300.0,13.3638,13.3945,13.3176,13.3792,43300.0
2009-02-20 14:10:00,17.39,17.58,17.37,17.51,88700.0,13.3715,13.5176,13.3561,13.4637,88700.0
2009-02-20 14:20:00,17.51,17.75,17.48,17.57,96300.0,13.4637,13.6483,13.4407,13.5099,96300.0
2009-02-20 14:30:00,17.58,17.76,17.56,17.7,80200.0,13.5176,13.656,13.5022,13.6098,80200.0
2009-02-20 14:40:00,17.71,17.76,17.61,17.76,93000.0,13.6175,13.656,13.5406,13.656,93000.0
2009-02-20 14:50:00,17.76,17.8,17.59,17.65,105400.0,13.656,13.6867,13.5252,13.5714,105400.0
2009-02-20 15:00:00,17.64,17.65,17.52,17.61,90200.0,13.5637,13.5714,13.4714,13.5406,90200.0
2009-02-20 15:10:00,17.59,17.65,17.54,17.61,65200.0,13.5252,13.5714,13.4868,13.5406,65200.0
2009-02-20 15:20:00,17.62,17.63,17.54,17.57,109000.0,13.5483,13.556,13.4868,13.5099,109000.0
2009-02-20 15:30:00,17.56,17.65,17.5,17.6,105200.0,13.5022,13.5714,13.456,13.5329,105200.0
2009-02-20 15:40:00,17.6,17.62,17.5,17.56,111800.0,13.5329,13.5483,13.456,13.5022,111800.0
2009-02-20 15:50:00,17.56,17.63,17.52,17.62,126300.0,13.5022,13.556,13.4714,13.5483,126300.0
2009-02-23 09:30:00,17.8,17.91,17.61,17.84,24800.0,13.6867,13.7713,13.5406,13.7175,24800.0
2009-02-23 09:40:00,17.83,17.83,17.55,17.62,54400.0,13.7098,13.7098,13.4945,13.5483,54400.0
2009-02-23 09:50:00,17.62,17.74,17.59,17.67,44000.0,13.5483,13.6406,13.5252,13.5868,44000.0
2009-02-23 10:00:00,17.67,17.71,17.53,17.62,50700.0,13.5868,13.6175,13.4791,13.5483,50700.0
2009-02-23 10:10:00,17.62,17.7,17.59,17.69,76100.0,13.5483,13.6098,13.5252,13.6021,76100.0
2009-02-23 10:20:00,17.69,17.79,17.69,17.72,44100.0,13.6021,13.679,13.6021,13.6252,44100.0
2009-02-23 10:30:00,17.72,17.72,17.56,17.66,63800.0,13.6252,13.6252,13.5022,13.5791,63800.0
2009-02-23 10:40:00,17.66,17.77,17.65,17.77,72700.0,13.5791,13.6637,13.5714,13.6637,72700.0
2009-02-23 10:50:00,17.76,17.79,17.57,17.57,33900.0,13.656,13.679,13.5099,13.5099,33900.0
2009-02-23 11:00:00,17.58,17.63,17.54,17.59,30200.0,13.5176,13.556,13.4868,13.5252,30200.0
2009-02-23 11:10:00,17.59,17.67,17.56,17.56,24900.0,13.5252,13.5868,13.5022,13.5022,24900.0
2009-02-23 11:20:00,17.57,17.62,17.55,17.61,27800.0,13.5099,13.5483,13.4945,13.5406,27800.0
2009-02-23 11:30:00,17.6,17.6,17.47,17.49,24600.0,13.5329,13.5329,13.433,13.4484,24600.0
2009-02-23 11:40:00,17.49,17.5,17.44,17.48,18400.0,13.4484,13.456,13.4099,13.4407,18400.0
2009-02-23 11:50:00,17.48,17.51,17.44,17.45,14800.0,13.4407,13.4637,13.4099,13.4176,14800.0
2009-02-23 12:00:00,17.46,17.47,17.43,17.45,20400.0,13.4253,13.433,13.4022,13.4176,20400.0
2009-02-23 12:10:00,17.45,17.51,17.44,17.47,22800.0,13.4176,13.4637,13.4099,13.433,22800.0
2009-02-23 12:20:00,17.47,17.51,17.47,17.48,14900.0,13.433,13.4637,13.433,13.4407,14900.0
2009-02-23 12:30:00,17.47,17.47,17.41,17.45,19600.0,13.433,13.433,13.3868,13.4176,19600.0
2009-02-23 12:40:00,17.45,17.47,17.39,17.39,17400.0,13.4176,13.433,13.3715,13.3715,17400.0
2009-02-23 12:50:00,17.39,17.43,17.35,17.35,20100.0,13.3715,13.4022,13.3407,13.3407,20100.0
2009-02-23 13:00:00,17.35,17.44,17.34,17.43,59700.0,13.3407,13.4099,13.333,13.4022,59700.0
2009-02-23 13:10:00,17.44,17.48,17.42,17.44,58100.0,13.4099,13.4407,13.3945,13.4099,58100.0
2009-02-23 13:20:00,17.45,17.52,17.42,17.47,52100.0,13.4176,13.4714,13.3945,13.433,52100.0
2009-02-23 13:30:00,17.46,17.55,17.41,17.48,113800.0,13.4253,13.4945,13.3868,13.4407,113800.0
2009-02-23 13:40:00,17.49,17.59,17.49,17.49,69100.0,13.4484,13.5252,13.4484,13.4484,69100.0
2009-02-23 13:50:00,17.49,17.53,17.45,17.47,40100.0,13.4484,13.4791,13.4176,13.433,40100.0
2009-02-23 14:00:00,17.45,17.49,17.41,17.42,42500.0,13.4176,13.4484,13.3868,13.3945,42500.0
2009-02-23 14:10:00,17.41,17.58,17.41,17.52,42800.0,13.3868,13.5176,13.3868,13.4714,42800.0
2009-02-23 14:20:00,17.53,17.58,17.48,17.53,41100.0,13.4791,13.5176,13.4407,13.4791,41100.0
2009-02-23 14:30:00,17.53,17.55,17.45,17.49,42100.0,13.4791,13.4945,13.4176,13.4484,42100.0
2009-02-23 14:40:00,17.49,17.49,17.36,17.39,49900.0,13.4484,13.4484,13.3484,13.3715,49900.0
2009-02-23 14:50:00,17.38,17.41,17.28,17.29,53500.0,13.3638,13.3868,13.2869,13.2946,53500.0
2009-02-23 15:00:00,17.28,17.38,17.25,17.33,46100.0,13.2869,13.3638,13.2638,13.3253,46100.0
2009-02-23 15:10:00,17.32,17.38,17.29,17.3,50400.0,13.3176,13.3638,13.2946,13.3023,50400.0
2009-02-23 15:20:00,17.31,17.37,17.22,17.29,86200.0,13.3099,13.3561,13.2407,13.2946,86200.0
2009-02-23 15:30:00,17.29,17.39,17.27,17.3,94900.0,13.2946,13.3715,13.2792,13.3023,94900.0
2009-02-23 15:40:00,17.29,17.32,17.21,17.22,81300.0,13.2946,13.3176,13.2331,13.2407,81300.0
2009-02-23 15:50:00,17.22,17.25,17.17,17.22,130900.0,13.2407,13.2638,13.2023,13.2407,130900.0
2009-02-24 09:30:00,17.36,17.56,17.2,17.43,45000.0,13.3484,13.5022,13.2254,13.4022,45000.0
2009-02-24 09:40:00,17.44,17.54,17.43,17.49,32700.0,13.4099,13.4868,13.4022,13.4484,32700.0
2009-02-24 09:50:00,17.51,17.54,17.32,17.34,73500.0,13.4637,13.4868,13.3176,13.333,73500.0
2009-02-24 10:00:00,17.33,17.33,17.17,17.22,102200.0,13.3253,13.3253,13.2023,13.2407,102200.0
2009-02-24 10:10:00,17.23,17.26,17.13,17.18,50500.0,13.2484,13.2715,13.1715,13.21,50500.0
2009-02-24 10:20:00,17.18,17.31,17.14,17.27,91200.0,13.21,13.3099,13.1792,13.2792,91200.0
2009-02-24 10:30:00,17.27,17.4,17.27,17.28,58400.0,13.2792,13.3792,13.2792,13.2869,58400.0
2009-02-24 10:40:00,17.28,17.44,17.26,17.41,59900.0,13.2869,13.4099,13.2715,13.3868,59900.0
2009-02-24 10:50:00,17.41,17.41,17.28,17.31,42800.0,13.3868,13.3868,13.2869,13.3099,42800.0
2009-02-24 11:00:00,17.31,17.36,17.28,17.29,47000.0,13.3099,13.3484,13.2869,13.2946,47000.0
2009-02-24 11:10:00,17.28,17.37,17.26,17.29,50800.0,13.2869,13.3561,13.2715,13.2946,50800.0
2009-02-24 11:20:00,17.3,17.34,17.26,17.33,50300.0,13.3023,13.333,13.2715,13.3253,50300.0
2009-02-24 11:30:00,17.34,17.35,17.26,17.31,51100.0,13.333,13.3407,13.2715,13.3099,51100.0
2009-02-24 11:40:00,17.33,17.35,17.23,17.23,31700.0,13.3253,13.3407,13.2484,13.2484,31700.0
2009-02-24 11:50:00,17.24,17.28,17.24,17.27,38600.0,13.2561,13.2869,13.2561,13.2792,38600.0
2009-02-24 12:00:00,17.27,17.32,17.21,17.22,35700.0,13.2792,13.3176,13.2331,13.2407,35700.0
2009-02-24 12:10:00,17.21,17.21,17.12,17.15,38200.0,13.2331,13.2331,13.1639,13.1869,38200.0
2009-02-24 12:20:00,17.15,17.17,17.1,17.13,71700.0,13.1869,13.2023,13.1485,13.1715,71700.0
2009-02-24 12:30:00,17.13,17.28,17.13,17.25,40100.0,13.1715,13.2869,13.1715,13.2638,40100.0
2009-02-24 12:40:00,17.25,17.35,17.25,17.29,70300.0,13.2638,13.3407,13.2638,13.2946,70300.0
2009-02-24 12:50:00,17.29,17.33,17.26,17.27,27000.0,13.2946,13.3253,13.2715,13.2792,27000.0
2009-02-24 13:00:00,17.28,17.32,17.25,17.29,29800.0,13.2869,13.3176,13.2638,13.2946,29800.0
2009-02-24 13:10:00,17.29,17.29,17.18,17.21,23900.0,13.2946,13.2946,13.21,13.2331,23900.0
2009-02-24 13:20:00,17.21,17.46,17.21,17.4,67400.0,13.2331,13.4253,13.2331,13.3792,67400.0
2009-02-24 13:30:00,17.39,17.45,17.38,17.43,69300.0,13.3715,13.4176,13.3638,13.4022,69300.0
2009-02-24 13:40:00,17.43,17.45,17.38,17.41,48300.0,13.4022,13.4176,13.3638,13.3868,48300.0
2009-02-24 13:50:00,17.41,17.47,17.4,17.42,85800.0,13.3868,13.433,13.3792,13.3945,85800.0
2009-02-24 14:00:00,17.42,17.44,17.34,17.38,84500.0,13.3945,13.4099,13.333,13.3638,84500.0
2009-02-24 14:10:00,17.39,17.5,17.35,17.5,62600.0,13.3715,13.456,13.3407,13.456,62600.0
2009-02-24 14:20:00,17.5,17.51,17.45,17.47,66000.0,13.456,13.4637,13.4176,13.433,66000.0
2009-02-24 14:30:00,17.47,17.52,17.45,17.46,69000.0,13.433,13.4714,13.4176,13.4253,69000.0
2009-02-24 14:40:00,17.48,17.5,17.41,17.5,60000.0,13.4407,13.456,13.3868,13.456,60000.0
2009-02-24 14:50:00,17.5,17.59,17.48,17.53,73500.0,13.456,13.5252,13.4407,13.4791,73500.0
2009-02-24 15:00:00,17.52,17.55,17.48,17.55,58000.0,13.4714,13.4945,13.4407,13.4945,58000.0
2009-02-24 15:10:00,17.54,17.62,17.52,17.61,83900.0,13.4868,13.5483,13.4714,13.5406,83900.0
2009-02-24 15:20:00,17.62,17.67,17.58,17.62,62600.0,13.5483,13.5868,13.5176,13.5483,62600.0
2009-02-24 15:30:00,17.62,17.62,17.5,17.59,74300.0,13.5483,13.5483,13.456,13.5252,74300.0
2009-02-24 15:40:00,17.59,17.67,17.56,17.66,186700.0,13.5252,13.5868,13.5022,13.5791,186700.0
2009-02-24 15:50:00,17.65,17.68,17.57,17.57,180300.0,13.5714,13.5944,13.5099,13.5099,180300.0
2009-02-25 09:30:00,17.69,17.71,17.5,17.54,69200.0,13.6021,13.6175,13.456,13.4868,69200.0
2009-02-25 09:40:00,17.54,17.56,17.4,17.49,82300.0,13.4868,13.5022,13.3792,13.4484,82300.0
2009-02-25 09:50:00,17.48,17.67,17.45,17.66,94100.0,13.4407,13.5868,13.4176,13.5791,94100.0
2009-02-25 10:00:00,17.66,17.66,17.47,17.58,147900.0,13.5791,13.5791,13.433,13.5176,147900.0
2009-02-25 10:10:00,17.58,17.7,17.57,17.61,161500.0,13.5176,13.6098,13.5099,13.5406,161500.0
2009-02-25 10:20:00,17.62,17.79,17.61,17.75,103200.0,13.5483,13.679,13.5406,13.6483,103200.0
2009-02-25 10:30:00,17.75,17.8,17.55,17.65,103300.0,13.6483,13.6867,13.4945,13.5714,103300.0
2009-02-25 10:40:00,17.65,17.66,17.42,17.44,98800.0,13.5714,13.5791,13.3945,13.4099,98800.0
2009-02-25 10:50:00,17.43,17.52,17.42,17.5,46400.0,13.4022,13.4714,13.3945,13.456,46400.0
2009-02-25 11:00:00,17.5,17.6,17.5,17.58,101100.0,13.456,13.5329,13.456,13.5176,101100.0
2009-02-25 11:10:00,17.58,17.59,17.53,17.55,29000.0,13.5176,13.5252,13.4791,13.4945,29000.0
2009-02-25 11:20:00,17.55,17.66,17.53,17.57,72800.0,13.4945,13.5791,13.4791,13.5099,72800.0
2009-02-25 11:30:00,17.57,17.64,17.52,17.55,44100.0,13.5099,13.5637,13.4714,13.4945,44100.0
2009-02-25 11:40:00,17.54,17.65,17.54,17.54,78200.0,13.4868,13.5714,13.4868,13.4868,78200.0
2009-02-25 11:50:00,17.53,17.54,17.27,17.29,101200.0,13.4791,13.4868,13.2792,13.2946,101200.0
2009-02-25 12:00:00,17.29,17.39,17.29,17.29,52000.0,13.2946,13.3715,13.2946,13.2946,52000.0
2009-02-25 12:10:00,17.3,17.32,17.25,17.25,47500.0,13.3023,13.3176,13.2638,13.2638,47500.0
2009-02-25 12:20:00,17.26,17.32,17.21,17.24,72300.0,13.2715,13.3176,13.2331,13.2561,72300.0
2009-02-25 12:30:00,17.23,17.3,17.21,17.3,48700.0,13.2484,13.3023,13.2331,13.3023,48700.0
2009-02-25 12:40:00,17.3,17.31,17.19,17.29,59300.0,13.3023,13.3099,13.2177,13.2946,59300.0
2009-02-25 12:50:00,17.29,17.4,17.27,17.38,38400.0,13.2946,13.3792,13.2792,13.3638,38400.0
2009-02-25 13:00:00,17.38,17.48,17.36,17.43,37200.0,13.3638,13.4407,13.3484,13.4022,37200.0
2009-02-25 13:10:00,17.43,17.44,17.36,17.4,27500.0,13.4022,13.4099,13.3484,13.3792,27500.0
2009-02-25 13:20:00,17.4,17.41,17.32,17.39,39000.0,13.3792,13.3868,13.3176,13.3715,39000.0
2009-02-25 13:30:00,17.4,17.51,17.4,17.49,46200.0,13.3792,13.4637,13.3792,13.4484,46200.0
2009-02-25 13:40:00,17.49,17.65,17.49,17.65,61700.0,13.4484,13.5714,13.4484,13.5714,61700.0
2009-02-25 13:50:00,17.64,17.7,17.57,17.66,42500.0,13.5637,13.6098,13.5099,13.5791,42500.0
2009-02-25 14:00:00,17.66,17.7,17.4,17.45,129100.0,13.5791,13.6098,13.3792,13.4176,129100.0
2009-02-25 14:10:00,17.44,17.53,17.37,17.42,115500.0,13.4099,13.4791,13.3561,13.3945,115500.0
2009-02-25 14:20:00,17.42,17.53,17.36,17.5,115300.0,13.3945,13.4791,13.3484,13.456,115300.0
2009-02-25 14:30:00,17.5,17.54,17.42,17.5,88300.0,13.456,13.4868,13.3945,13.456,88300.0
2009-02-25 14:40:00,17.49,17.59,17.49,17.53,77100.0,13.4484,13.5252,13.4484,13.4791,77100.0
2009-02-25 14:50:00,17.53,17.6,17.47,17.53,84900.0,13.4791,13.5329,13.433,13.4791,84900.0
2009-02-25 15:00:00,17.54,17.7,17.51,17.66,86400.0,13.4868,13.6098,13.4637,13.5791,86400.0
2009-02-25 15:10:00,17.66,17.79,17.58,17.77,155300.0,13.5791,13.679,13.5176,13.6637,155300.0
2009-02-25 15:20:00,17.77,17.84,17.69,17.7,186400.0,13.6637,13.7175,13.6021,13.6098,186400.0
2009-02-25 15:30:00,17.7,17.8,17.68,17.71,134700.0,13.6098,13.6867,13.5944,13.6175,134700.0
2009-02-25 15:40:00,17.72,17.76,17.61,17.64,122700.0,13.6252,13.656,13.5406,13.5637,122700.0
2009-02-25 15:50:00,17.64,17.64,17.48,17.51,164600.0,13.5637,13.5637,13.4407,13.4637,164600.0
2009-02-26 09:30:00,17.77,17.77,17.42,17.44,32200.0,13.6637,13.6637,13.3945,13.4099,32200.0
2009-02-26 09:40:00,17.45,17.48,17.32,17.43,33200.0,13.4176,13.4407,13.3176,13.4022,33200.0
2009-02-26 09:50:00,17.42,17.61,17.41,17.61,46700.0,13.3945,13.5406,13.3868,13.5406,46700.0
2009-02-26 10:00:00,17.61,17.65,17.5,17.54,46700.0,13.5406,13.5714,13.456,13.4868,46700.0
2009-02-26 10:10:00,17.57,17.57,17.44,17.53,23800.0,13.5099,13.5099,13.4099,13.4791,23800.0
2009-02-26 10:20:00,17.55,17.65,17.55,17.62,34700.0,13.4945,13.5714,13.4945,13.5483,34700.0
2009-02-26 10:30:00,17.62,17.69,17.52,17.68,54600.0,13.5483,13.6021,13.4714,13.5944,54600.0
2009-02-26 10:40:00,17.68,17.78,17.66,17.76,93600.0,13.5944,13.6713,13.5791,13.656,93600.0
2009-02-26 10:50:00,17.76,17.81,17.74,17.8,52000.0,13.656,13.6944,13.6406,13.6867,52000.0
2009-02-26 11:00:00,17.8,17.82,17.72,17.73,115000.0,13.6867,13.7021,13.6252,13.6329,115000.0
2009-02-26 11:10:00,17.73,17.82,17.72,17.82,43300.0,13.6329,13.7021,13.6252,13.7021,43300.0
2009-02-26 11:20:00,17.82,17.89,17.77,17.77,51600.0,13.7021,13.7559,13.6637,13.6637,51600.0
2009-02-26 11:30:00,17.78,17.86,17.76,17.83,70100.0,13.6713,13.7329,13.656,13.7098,70100.0
2009-02-26 11:40:00,17.83,17.84,17.72,17.75,87600.0,13.7098,13.7175,13.6252,13.6483,87600.0
2009-02-26 11:50:00,17.75,17.8,17.75,17.77,35500.0,13.6483,13.6867,13.6483,13.6637,35500.0
2009-02-26 12:00:00,17.77,17.79,17.69,17.71,55000.0,13.6637,13.679,13.6021,13.6175,55000.0
2009-02-26 12:10:00,17.71,17.71,17.65,17.65,22700.0,13.6175,13.6175,13.5714,13.5714,22700.0
2009-02-26 12:20:00,17.65,17.65,17.55,17.58,32700.0,13.5714,13.5714,13.4945,13.5176,32700.0
2009-02-26 12:30:00,17.58,17.66,17.56,17.64,21600.0,13.5176,13.5791,13.5022,13.5637,21600.0
2009-02-26 12:40:00,17.65,17.73,17.64,17.73,30700.0,13.5714,13.6329,13.5637,13.6329,30700.0
2009-02-26 12:50:00,17.73,17.76,17.66,17.67,31800.0,13.6329,13.656,13.5791,13.5868,31800.0
2009-02-26 13:00:00,17.68,17.7,17.64,17.64,34500.0,13.5944,13.6098,13.5637,13.5637,34500.0
2009-02-26 13:10:00,17.64,17.64,17.56,17.64,29900.0,13.5637,13.5637,13.5022,13.5637,29900.0
2009-02-26 13:20:00,17.64,17.73,17.64,17.71,53000.0,13.5637,13.6329,13.5637,13.6175,53000.0
2009-02-26 13:30:00,17.7,17.72,17.66,17.69,28700.0,13.6098,13.6252,13.5791,13.6021,28700.0
2009-02-26 13:40:00,17.68,17.78,17.67,17.72,37400.0,13.5944,13.6713,13.5868,13.6252,37400.0
2009-02-26 13:50:00,17.72,17.74,17.67,17.71,21300.0,13.6252,13.6406,13.5868,13.6175,21300.0
2009-02-26 14:00:00,17.7,17.7,17.58,17.62,31900.0,13.6098,13.6098,13.5176,13.5483,31900.0
2009-02-26 14:10:00,17.63,17.68,17.61,17.68,29300.0,13.556,13.5944,13.5406,13.5944,29300.0
2009-02-26 14:20:00,17.68,17.73,17.67,17.71,22200.0,13.5944,13.6329,13.5868,13.6175,22200.0
2009-02-26 14:30:00,17.71,17.71,17.61,17.67,56100.0,13.6175,13.6175,13.5406,13.5868,56100.0
2009-02-26 14:40:00,17.67,17.68,17.6,17.67,62100.0,13.5868,13.5944,13.5329,13.5868,62100.0
2009-02-26 14:50:00,17.67,17.68,17.53,17.59,96900.0,13.5868,13.5944,13.4791,13.5252,96900.0
2009-02-26 15:00:00,17.59,17.6,17.49,17.52,78100.0,13.5252,13.5329,13.4484,13.4714,78100.0
2009-02-26 15:10:00,17.52,17.54,17.43,17.46,85400.0,13.4714,13.4868,13.4022,13.4253,85400.0
2009-02-26 15:20:00,17.46,17.52,17.4,17.5,75300.0,13.4253,13.4714,13.3792,13.456,75300.0
2009-02-26 15:30:00,17.5,17.58,17.46,17.55,79400.0,13.456,13.5176,13.4253,13.4945,79400.0
2009-02-26 15:40:00,17.55,17.61,17.53,17.58,89200.0,13.4945,13.5406,13.4791,13.5176,89200.0
2009-02-26 15:50:00,17.57,17.57,17.44,17.47,107600.0,13.5099,13.5099,13.4099,13.433,107600.0
2009-02-27 09:30:00,17.12,17.41,17.12,17.3,35900.0,13.1639,13.3868,13.1639,13.3023,35900.0
2009-02-27 09:40:00,17.3,17.36,17.26,17.27,72600.0,13.3023,13.3484,13.2715,13.2792,72600.0
2009-02-27 09:50:00,17.28,17.44,17.26,17.34,67600.0,13.2869,13.4099,13.2715,13.333,67600.0
2009-02-27 10:00:00,17.34,17.47,17.32,17.35,75600.0,13.333,13.433,13.3176,13.3407,75600.0
2009-02-27 10:10:00,17.35,17.47,17.34,17.47,55700.0,13.3407,13.433,13.333,13.433,55700.0
2009-02-27 10:20:00,17.48,17.57,17.42,17.42,115200.0,13.4407,13.5099,13.3945,13.3945,115200.0
2009-02-27 10:30:00,17.42,17.49,17.33,17.44,74000.0,13.3945,13.4484,13.3253,13.4099,74000.0
2009-02-27 10:40:00,17.44,17.51,17.38,17.45,64400.0,13.4099,13.4637,13.3638,13.4176,64400.0
2009-02-27 10:50:00,17.46,17.47,17.37,17.43,45200.0,13.4253,13.433,13.3561,13.4022,45200.0
2009-02-27 11:00:00,17.43,17.44,17.36,17.42,29200.0,13.4022,13.4099,13.3484,13.3945,29200.0
2009-02-27 11:10:00,17.43,17.46,17.33,17.36,24900.0,13.4022,13.4253,13.3253,13.3484,24900.0
2009-02-27 11:20:00,17.36,17.47,17.33,17.43,38200.0,13.3484,13.433,13.3253,13.4022,38200.0
2009-02-27 11:30:00,17.44,17.47,17.4,17.45,35200.0,13.4099,13.433,13.3792,13.4176,35200.0
2009-02-27 11:40:00,17.45,17.56,17.43,17.5,55400.0,13.4176,13.5022,13.4022,13.456,55400.0
2009-02-27 11:50:00,17.49,17.52,17.41,17.51,52800.0,13.4484,13.4714,13.3868,13.4637,52800.0
2009-02-27 12:00:00,17.51,17.53,17.46,17.49,52000.0,13.4637,13.4791,13.4253,13.4484,52000.0
2009-02-27 12:10:00,17.49,17.5,17.4,17.41,65800.0,13.4484,13.456,13.3792,13.3868,65800.0
2009-02-27 12:20:00,17.41,17.48,17.39,17.45,64600.0,13.3868,13.4407,13.3715,13.4176,64600.0
2009-02-27 12:30:00,17.45,17.46,17.35,17.35,49700.0,13.4176,13.4253,13.3407,13.3407,49700.0
2009-02-27 12:40:00,17.35,17.44,17.33,17.43,71200.0,13.3407,13.4099,13.3253,13.4022,71200.0
2009-02-27 12:50:00,17.43,17.46,17.38,17.45,27000.0,13.4022,13.4253,13.3638,13.4176,27000.0
2009-02-27 13:00:00,17.45,17.52,17.45,17.48,75600.0,13.4176,13.4714,13.4176,13.4407,75600.0
2009-02-27 13:10:00,17.49,17.5,17.37,17.48,42200.0,13.4484,13.456,13.3561,13.4407,42200.0
2009-02-27 13:20:00,17.48,17.51,17.45,17.47,61800.0,13.4407,13.4637,13.4176,13.433,61800.0
2009-02-27 13:30:00,17.47,17.54,17.32,17.39,100600.0,13.433,13.4868,13.3176,13.3715,100600.0
2009-02-27 13:40:00,17.39,17.51,17.37,17.51,48000.0,13.3715,13.4637,13.3561,13.4637,48000.0
2009-02-27 13:50:00,17.51,17.54,17.47,17.52,88100.0,13.4637,13.4868,13.433,13.4714,88100.0
2009-02-27 14:00:00,17.52,17.62,17.5,17.53,51500.0,13.4714,13.5483,13.456,13.4791,51500.0
2009-02-27 14:10:00,17.52,17.57,17.48,17.54,60100.0,13.4714,13.5099,13.4407,13.4868,60100.0
2009-02-27 14:20:00,17.55,17.58,17.42,17.44,62800.0,13.4945,13.5176,13.3945,13.4099,62800.0
2009-02-27 14:30:00,17.44,17.49,17.4,17.43,47100.0,13.4099,13.4484,13.3792,13.4022,47100.0
2009-02-27 14:40:00,17.43,17.6,17.42,17.58,107700.0,13.4022,13.5329,13.3945,13.5176,107700.0
2009-02-27 14:50:00,17.58,17.62,17.54,17.58,72700.0,13.5176,13.5483,13.4868,13.5176,72700.0
2009-02-27 15:00:00,17.59,17.59,17.5,17.53,114500.0,13.5252,13.5252,13.456,13.4791,114500.0
2009-02-27 15:10:00,17.53,17.54,17.43,17.46,158400.0,13.4791,13.4868,13.4022,13.4253,158400.0
2009-02-27 15:20:00,17.46,17.53,17.4,17.42,100400.0,13.4253,13.4791,13.3792,13.3945,100400.0
2009-02-27 15:30:00,17.41,17.48,17.34,17.39,125000.0,13.3868,13.4407,13.333,13.3715,125000.0
2009-02-27 15:40:00,17.39,17.52,17.35,17.51,257200.0,13.3715,13.4714,13.3407,13.4637,257200.0
2009-02-27 15:50:00,17.51,17.53,17.45,17.51,406500.0,13.4637,13.4791,13.4176,13.4637,406500.0
2009-03-02 09:30:00,17.27,17.57,17.23,17.51,87700.0,13.2792,13.5099,13.2484,13.4637,87700.0
2009-03-02 09:40:00,17.51,17.55,17.46,17.53,135600.0,13.4637,13.4945,13.4253,13.4791,135600.0
2009-03-02 09:50:00,17.54,17.63,17.53,17.58,58500.0,13.4868,13.556,13.4791,13.5176,58500.0
2009-03-02 10:00:00,17.58,17.6,17.5,17.5,73100.0,13.5176,13.5329,13.456,13.456,73100.0
2009-03-02 10:10:00,17.5,17.52,17.49,17.5,116400.0,13.456,13.4714,13.4484,13.456,116400.0
2009-03-02 10:20:00,17.51,17.53,17.49,17.5,141800.0,13.4637,13.4791,13.4484,13.456,141800.0
2009-03-02 10:30:00,17.49,17.57,17.48,17.51,54800.0,13.4484,13.5099,13.4407,13.4637,54800.0
2009-03-02 10:40:00,17.51,17.54,17.48,17.52,82000.0,13.4637,13.4868,13.4407,13.4714,82000.0
2009-03-02 10:50:00,17.52,17.56,17.5,17.52,35500.0,13.4714,13.5022,13.456,13.4714,35500.0
2009-03-02 11:00:00,17.52,17.56,17.49,17.5,61700.0,13.4714,13.5022,13.4484,13.456,61700.0
2009-03-02 11:10:00,17.51,17.51,17.47,17.48,201400.0,13.4637,13.4637,13.433,13.4407,201400.0
2009-03-02 11:20:00,17.49,17.54,17.32,17.32,100100.0,13.4484,13.4868,13.3176,13.3176,100100.0
2009-03-02 11:30:00,17.32,17.32,17.22,17.23,113400.0,13.3176,13.3176,13.2407,13.2484,113400.0
2009-03-02 11:40:00,17.23,17.26,17.13,17.15,122600.0,13.2484,13.2715,13.1715,13.1869,122600.0
2009-03-02 11:50:00,17.15,17.21,17.1,17.2,89900.0,13.1869,13.2331,13.1485,13.2254,89900.0
2009-03-02 12:00:00,17.21,17.22,17.11,17.18,126500.0,13.2331,13.2407,13.1562,13.21,126500.0
2009-03-02 12:10:00,17.18,17.18,17.11,17.12,18500.0,13.21,13.21,13.1562,13.1639,18500.0
2009-03-02 12:20:00,17.12,17.22,17.11,17.22,97100.0,13.1639,13.2407,13.1562,13.2407,97100.0
2009-03-02 12:30:00,17.21,17.28,17.2,17.23,37900.0,13.2331,13.2869,13.2254,13.2484,37900.0
2009-03-02 12:40:00,17.23,17.23,17.12,17.12,46000.0,13.2484,13.2484,13.1639,13.1639,46000.0
2009-03-02 12:50:00,17.12,17.13,16.96,16.98,161500.0,13.1639,13.1715,13.0408,13.0562,161500.0
2009-03-02 13:00:00,16.98,17.05,16.94,16.99,221100.0,13.0562,13.11,13.0255,13.0639,221100.0
2009-03-02 13:10:00,16.98,17.01,16.93,16.96,69600.0,13.0562,13.0793,13.0178,13.0408,69600.0
2009-03-02 13:20:00,16.96,17.0,16.93,16.99,50000.0,13.0408,13.0716,13.0178,13.0639,50000.0
2009-03-02 13:30:00,17.0,17.04,16.96,17.01,70400.0,13.0716,13.1023,13.0408,13.0793,70400.0
2009-03-02 13:40:00,17.0,17.11,17.0,17.1,62800.0,13.0716,13.1562,13.0716,13.1485,62800.0
2009-03-02 13:50:00,17.1,17.11,17.06,17.1,38500.0,13.1485,13.1562,13.1177,13.1485,38500.0
2009-03-02 14:00:00,17.1,17.11,17.02,17.06,60700.0,13.1485,13.1562,13.087,13.1177,60700.0
2009-03-02 14:10:00,17.07,17.13,17.04,17.06,37100.0,13.1254,13.1715,13.1023,13.1177,37100.0
2009-03-02 14:20:00,17.06,17.07,16.98,17.01,40900.0,13.1177,13.1254,13.0562,13.0793,40900.0
2009-03-02 14:30:00,17.0,17.12,16.95,17.04,63100.0,13.0716,13.1639,13.0331,13.1023,63100.0
2009-03-02 14:40:00,17.05,17.12,17.02,17.04,69200.0,13.11,13.1639,13.087,13.1023,69200.0
2009-03-02 14:50:00,17.04,17.09,16.97,16.99,61100.0,13.1023,13.1408,13.0485,13.0639,61100.0
2009-03-02 15:00:00,16.99,17.0,16.93,16.97,43300.0,13.0639,13.0716,13.0178,13.0485,43300.0
2009-03-02 15:10:00,16.98,17.01,16.91,16.91,53200.0,13.0562,13.0793,13.0024,13.0024,53200.0
2009-03-02 15:20:00,16.92,16.99,16.88,16.99,146000.0,13.0101,13.0639,12.9793,13.0639,146000.0
2009-03-02 15:30:00,16.99,17.05,16.94,16.95,118200.0,13.0639,13.11,13.0255,13.0331,118200.0
2009-03-02 15:40:00,16.95,16.96,16.85,16.88,135100.0,13.0331,13.0408,12.9562,12.9793,135100.0
2009-03-02 15:50:00,16.87,16.91,16.86,16.88,236300.0,12.9716,13.0024,12.9639,12.9793,236300.0
2009-03-03 09:30:00,17.1,17.1,16.53,16.63,110700.0,13.1485,13.1485,12.7102,12.7871,110700.0
2009-03-03 09:40:00,16.62,16.82,16.58,16.73,112500.0,12.7794,12.9332,12.7486,12.864,112500.0
2009-03-03 09:50:00,16.74,16.9,16.72,16.84,44200.0,12.8717,12.9947,12.8563,12.9486,44200.0
2009-03-03 10:00:00,16.84,16.93,16.75,16.87,54600.0,12.9486,13.0178,12.8794,12.9716,54600.0
2009-03-03 10:10:00,16.86,16.89,16.72,16.82,51000.0,12.9639,12.987,12.8563,12.9332,51000.0
2009-03-03 10:20:00,16.82,16.91,16.78,16.87,36500.0,12.9332,13.0024,12.9024,12.9716,36500.0
2009-03-03 10:30:00,16.87,16.91,16.79,16.89,27100.0,12.9716,13.0024,12.9101,12.987,27100.0
2009-03-03 10:40:00,16.89,16.93,16.85,16.85,27400.0,12.987,13.0178,12.9562,12.9562,27400.0
2009-03-03 10:50:00,16.84,16.91,16.77,16.82,26500.0,12.9486,13.0024,12.8947,12.9332,26500.0
2009-03-03 11:00:00,16.82,16.87,16.73,16.76,51900.0,12.9332,12.9716,12.864,12.887,51900.0
2009-03-03 11:10:00,16.76,16.77,16.6,16.64,49100.0,12.887,12.8947,12.764,12.7948,49100.0
2009-03-03 11:20:00,16.64,16.69,16.64,16.66,20300.0,12.7948,12.8332,12.7948,12.8102,20300.0
2009-03-03 11:30:00,16.67,16.67,16.49,16.5,45100.0,12.8178,12.8178,12.6794,12.6871,45100.0
2009-03-03 11:40:00,16.49,16.55,16.48,16.51,37900.0,12.6794,12.7256,12.6717,12.6948,37900.0
2009-03-03 11:50:00,16.52,16.53,16.45,16.5,33300.0,12.7025,12.7102,12.6487,12.6871,33300.0
2009-03-03 12:00:00,16.49,16.65,16.49,16.62,77900.0,12.6794,12.8025,12.6794,12.7794,77900.0
2009-03-03 12:10:00,16.63,16.67,16.57,16.67,20900.0,12.7871,12.8178,12.741,12.8178,20900.0
2009-03-03 12:20:00,16.66,16.81,16.65,16.8,42600.0,12.8102,12.9255,12.8025,12.9178,42600.0
2009-03-03 12:30:00,16.79,16.79,16.7,16.7,35700.0,12.9101,12.9101,12.8409,12.8409,35700.0
2009-03-03 12:40:00,16.71,16.75,16.68,16.72,11200.0,12.8486,12.8794,12.8255,12.8563,11200.0
2009-03-03 12:50:00,16.72,16.72,16.61,16.63,69900.0,12.8563,12.8563,12.7717,12.7871,69900.0
2009-03-03 13:00:00,16.64,16.66,16.59,16.61,49600.0,12.7948,12.8102,12.7563,12.7717,49600.0
2009-03-03 13:10:00,16.61,16.68,16.6,16.68,75000.0,12.7717,12.8255,12.764,12.8255,75000.0
2009-03-03 13:20:00,16.68,16.71,16.63,16.63,52200.0,12.8255,12.8486,12.7871,12.7871,52200.0
2009-03-03 13:30:00,16.63,16.66,16.56,16.57,41300.0,12.7871,12.8102,12.7333,12.741,41300.0
2009-03-03 13:40:00,16.58,16.64,16.57,16.58,29900.0,12.7486,12.7948,12.741,12.7486,29900.0
2009-03-03 13:50:00,16.59,16.74,16.59,16.72,26500.0,12.7563,12.8717,12.7563,12.8563,26500.0
2009-03-03 14:00:00,16.72,16.86,16.71,16.83,125600.0,12.8563,12.9639,12.8486,12.9409,125600.0
2009-03-03 14:10:00,16.83,16.91,16.81,16.85,48200.0,12.9409,13.0024,12.9255,12.9562,48200.0
2009-03-03 14:20:00,16.85,16.95,16.85,16.89,69000.0,12.9562,13.0331,12.9562,12.987,69000.0
2009-03-03 14:30:00,16.89,16.99,16.85,16.94,52900.0,12.987,13.0639,12.9562,13.0255,52900.0
2009-03-03 14:40:00,16.95,16.98,16.81,16.85,93600.0,13.0331,13.0562,12.9255,12.9562,93600.0
2009-03-03 14:50:00,16.85,16.93,16.81,16.86,55000.0,12.9562,13.0178,12.9255,12.9639,55000.0
2009-03-03 15:00:00,16.87,16.87,16.77,16.79,74900.0,12.9716,12.9716,12.8947,12.9101,74900.0
2009-03-03 15:10:00,16.78,16.83,16.74,16.8,150300.0,12.9024,12.9409,12.8717,12.9178,150300.0
2009-03-03 15:20:00,16.8,16.83,16.68,16.72,85100.0,12.9178,12.9409,12.8255,12.8563,85100.0
2009-03-03 15:30:00,16.74,16.74,16.63,16.63,64100.0,12.8717,12.8717,12.7871,12.7871,64100.0
2009-03-03 15:40:00,16.63,16.67,16.62,16.65,54700.0,12.7871,12.8178,12.7794,12.8025,54700.0
2009-03-03 15:50:00,16.64,16.76,16.64,16.7,170600.0,12.7948,12.887,12.7948,12.8409,170600.0
2009-03-04 09:30:00,16.92,16.92,16.75,16.89,35500.0,13.0101,13.0101,12.8794,12.987,35500.0
2009-03-04 09:40:00,16.89,17.05,16.88,16.97,37800.0,12.987,13.11,12.9793,13.0485,37800.0
2009-03-04 09:50:00,16.96,16.97,16.88,16.96,39600.0,13.0408,13.0485,12.9793,13.0408,39600.0
2009-03-04 10:00:00,16.91,17.07,16.91,17.0,34100.0,13.0024,13.1254,13.0024,13.0716,34100.0
2009-03-04 10:10:00,17.01,17.1,16.99,17.05,82100.0,13.0793,13.1485,13.0639,13.11,82100.0
2009-03-04 10:20:00,17.06,17.11,17.0,17.08,150400.0,13.1177,13.1562,13.0716,13.1331,150400.0
2009-03-04 10:30:00,17.1,17.11,16.98,17.03,127200.0,13.1485,13.1562,13.0562,13.0947,127200.0
2009-03-04 10:40:00,17.02,17.05,16.98,17.01,109500.0,13.087,13.11,13.0562,13.0793,109500.0
2009-03-04 10:50:00,17.01,17.04,16.95,16.98,52200.0,13.0793,13.1023,13.0331,13.0562,52200.0
2009-03-04 11:00:00,16.99,17.03,16.98,16.99,69200.0,13.0639,13.0947,13.0562,13.0639,69200.0
2009-03-04 11:10:00,16.99,17.03,16.97,16.98,59300.0,13.0639,13.0947,13.0485,13.0562,59300.0
2009-03-04 11:20:00,16.99,17.02,16.96,17.01,33800.0,13.0639,13.087,13.0408,13.0793,33800.0
2009-03-04 11:30:00,17.02,17.03,16.95,16.95,49500.0,13.087,13.0947,13.0331,13.0331,49500.0
2009-03-04 11:40:00,16.95,17.02,16.94,17.01,35600.0,13.0331,13.087,13.0255,13.0793,35600.0
2009-03-04 11:50:00,17.02,17.13,17.01,17.11,52600.0,13.087,13.1715,13.0793,13.1562,52600.0
2009-03-04 12:00:00,17.11,17.14,17.05,17.08,48100.0,13.1562,13.1792,13.11,13.1331,48100.0
2009-03-04 12:10:00,17.08,17.11,17.01,17.01,43600.0,13.1331,13.1562,13.0793,13.0793,43600.0
2009-03-04 12:20:00,17.01,17.12,17.01,17.11,49800.0,13.0793,13.1639,13.0793,13.1562,49800.0
2009-03-04 12:30:00,17.12,17.19,17.1,17.19,41600.0,13.1639,13.2177,13.1485,13.2177,41600.0
2009-03-04 12:40:00,17.18,17.18,17.07,17.11,31400.0,13.21,13.21,13.1254,13.1562,31400.0
2009-03-04 12:50:00,17.1,17.14,17.1,17.14,46500.0,13.1485,13.1792,13.1485,13.1792,46500.0
2009-03-04 13:00:00,17.13,17.15,17.1,17.15,41700.0,13.1715,13.1869,13.1485,13.1869,41700.0
2009-03-04 13:10:00,17.15,17.25,17.14,17.25,73900.0,13.1869,13.2638,13.1792,13.2638,73900.0
2009-03-04 13:20:00,17.24,17.33,17.21,17.25,71400.0,13.2561,13.3253,13.2331,13.2638,71400.0
2009-03-04 13:30:00,17.26,17.32,17.2,17.22,37400.0,13.2715,13.3176,13.2254,13.2407,37400.0
2009-03-04 13:40:00,17.23,17.31,17.22,17.27,36400.0,13.2484,13.3099,13.2407,13.2792,36400.0
2009-03-04 13:50:00,17.28,17.29,17.21,17.21,24400.0,13.2869,13.2946,13.2331,13.2331,24400.0
2009-03-04 14:00:00,17.21,17.21,17.02,17.05,748400.0,13.2331,13.2331,13.087,13.11,748400.0
2009-03-04 14:10:00,17.05,17.12,17.01,17.12,131600.0,13.11,13.1639,13.0793,13.1639,131600.0
2009-03-04 14:20:00,17.12,17.12,17.06,17.09,47900.0,13.1639,13.1639,13.1177,13.1408,47900.0
2009-03-04 14:30:00,17.09,17.14,17.08,17.11,89200.0,13.1408,13.1792,13.1331,13.1562,89200.0
2009-03-04 14:40:00,17.11,17.12,17.07,17.1,93300.0,13.1562,13.1639,13.1254,13.1485,93300.0
2009-03-04 14:50:00,17.1,17.12,17.08,17.09,111700.0,13.1485,13.1639,13.1331,13.1408,111700.0
2009-03-04 15:00:00,17.09,17.11,17.07,17.1,89400.0,13.1408,13.1562,13.1254,13.1485,89400.0
2009-03-04 15:10:00,17.1,17.12,17.09,17.1,197000.0,13.1485,13.1639,13.1408,13.1485,197000.0
2009-03-04 15:20:00,17.11,17.11,17.07,17.1,127900.0,13.1562,13.1562,13.1254,13.1485,127900.0
2009-03-04 15:30:00,17.1,17.11,17.0,17.07,142700.0,13.1485,13.1562,13.0716,13.1254,142700.0
2009-03-04 15:40:00,17.07,17.1,17.05,17.06,118600.0,13.1254,13.1485,13.11,13.1177,118600.0
2009-03-04 15:50:00,17.05,17.08,16.94,16.97,159500.0,13.11,13.1331,13.0255,13.0485,159500.0
2009-03-05 09:30:00,16.42,16.79,16.42,16.77,36200.0,12.6256,12.9101,12.6256,12.8947,36200.0
2009-03-05 09:40:00,16.76,16.92,16.71,16.87,27200.0,12.887,13.0101,12.8486,12.9716,27200.0
2009-03-05 09:50:00,16.86,16.97,16.83,16.86,38300.0,12.9639,13.0485,12.9409,12.9639,38300.0
2009-03-05 10:00:00,16.86,16.92,16.82,16.86,76500.0,12.9639,13.0101,12.9332,12.9639,76500.0
2009-03-05 10:10:00,16.87,16.9,16.71,16.75,68100.0,12.9716,12.9947,12.8486,12.8794,68100.0
2009-03-05 10:20:00,16.74,16.78,16.71,16.75,41400.0,12.8717,12.9024,12.8486,12.8794,41400.0
2009-03-05 10:30:00,16.74,16.79,16.68,16.76,65600.0,12.8717,12.9101,12.8255,12.887,65600.0
2009-03-05 10:40:00,16.76,16.84,16.71,16.75,38100.0,12.887,12.9486,12.8486,12.8794,38100.0
2009-03-05 10:50:00,16.75,16.83,16.73,16.75,46800.0,12.8794,12.9409,12.864,12.8794,46800.0
2009-03-05 11:00:00,16.74,16.81,16.74,16.81,39300.0,12.8717,12.9255,12.8717,12.9255,39300.0
2009-03-05 11:10:00,16.81,16.84,16.74,16.78,59300.0,12.9255,12.9486,12.8717,12.9024,59300.0
2009-03-05 11:20:00,16.77,16.8,16.71,16.74,58600.0,12.8947,12.9178,12.8486,12.8717,58600.0
2009-03-05 11:30:00,16.73,16.77,16.7,16.75,70600.0,12.864,12.8947,12.8409,12.8794,70600.0
2009-03-05 11:40:00,16.74,16.76,16.68,16.74,60400.0,12.8717,12.887,12.8255,12.8717,60400.0
2009-03-05 11:50:00,16.74,16.74,16.65,16.71,33900.0,12.8717,12.8717,12.8025,12.8486,33900.0
2009-03-05 12:00:00,16.7,16.75,16.63,16.63,53100.0,12.8409,12.8794,12.7871,12.7871,53100.0
2009-03-05 12:10:00,16.63,16.66,16.59,16.64,47100.0,12.7871,12.8102,12.7563,12.7948,47100.0
2009-03-05 12:20:00,16.64,16.74,16.64,16.73,36700.0,12.7948,12.8717,12.7948,12.864,36700.0
2009-03-05 12:30:00,16.73,16.73,16.68,16.69,40000.0,12.864,12.864,12.8255,12.8332,40000.0
2009-03-05 12:40:00,16.69,16.69,16.56,16.56,129000.0,12.8332,12.8332,12.7333,12.7333,129000.0
2009-03-05 12:50:00,16.56,16.6,16.54,16.55,16100.0,12.7333,12.764,12.7179,12.7256,16100.0
2009-03-05 13:00:00,16.56,16.61,16.51,16.6,37300.0,12.7333,12.7717,12.6948,12.764,37300.0
2009-03-05 13:10:00,16.6,16.65,16.58,16.63,87800.0,12.764,12.8025,12.7486,12.7871,87800.0
2009-03-05 13:20:00,16.63,16.63,16.56,16.6,23300.0,12.7871,12.7871,12.7333,12.764,23300.0
2009-03-05 13:30:00,16.59,16.6,16.52,16.56,33600.0,12.7563,12.764,12.7025,12.7333,33600.0
2009-03-05 13:40:00,16.56,16.61,16.49,16.52,38600.0,12.7333,12.7717,12.6794,12.7025,38600.0
2009-03-05 13:50:00,16.51,16.6,16.5,16.59,26700.0,12.6948,12.764,12.6871,12.7563,26700.0
2009-03-05 14:00:00,16.59,16.59,16.53,16.56,25400.0,12.7563,12.7563,12.7102,12.7333,25400.0
2009-03-05 14:10:00,16.55,16.61,16.52,16.6,29400.0,12.7256,12.7717,12.7025,12.764,29400.0
2009-03-05 14:20:00,16.6,16.6,16.49,16.52,35600.0,12.764,12.764,12.6794,12.7025,35600.0
2009-03-05 14:30:00,16.52,16.55,16.46,16.51,83500.0,12.7025,12.7256,12.6564,12.6948,83500.0
2009-03-05 14:40:00,16.51,16.52,16.45,16.49,44600.0,12.6948,12.7025,12.6487,12.6794,44600.0
2009-03-05 14:50:00,16.48,16.51,16.43,16.45,58600.0,12.6717,12.6948,12.6333,12.6487,58600.0
2009-03-05 15:00:00,16.45,16.52,16.45,16.48,123000.0,12.6487,12.7025,12.6487,12.6717,123000.0
2009-03-05 15:10:00,16.49,16.54,16.47,16.48,138900.0,12.6794,12.7179,12.6641,12.6717,138900.0
2009-03-05 15:20:00,16.48,16.51,16.43,16.48,121900.0,12.6717,12.6948,12.6333,12.6717,121900.0
2009-03-05 15:30:00,16.49,16.49,16.28,16.28,172400.0,12.6794,12.6794,12.518,12.518,172400.0
2009-03-05 15:40:00,16.28,16.46,16.27,16.45,163500.0,12.518,12.6564,12.5103,12.6487,163500.0
2009-03-05 15:50:00,16.44,16.45,16.36,16.43,180900.0,12.641,12.6487,12.5795,12.6333,180900.0
2009-03-06 09:30:00,16.54,16.54,16.2,16.41,37100.0,12.7179,12.7179,12.4565,12.6179,37100.0
2009-03-06 09:40:00,16.4,16.55,16.36,16.52,66800.0,12.6102,12.7256,12.5795,12.7025,66800.0
2009-03-06 09:50:00,16.51,16.55,16.26,16.26,56300.0,12.6948,12.7256,12.5026,12.5026,56300.0
2009-03-06 10:00:00,16.27,16.35,16.16,16.3,54100.0,12.5103,12.5718,12.4257,12.5333,54100.0
2009-03-06 10:10:00,16.29,16.33,16.08,16.15,68700.0,12.5257,12.5564,12.3642,12.418,68700.0
2009-03-06 10:20:00,16.15,16.2,16.03,16.17,63300.0,12.418,12.4565,12.3257,12.4334,63300.0
2009-03-06 10:30:00,16.17,16.23,16.06,16.1,53400.0,12.4334,12.4795,12.3488,12.3796,53400.0
2009-03-06 10:40:00,16.1,16.18,16.07,16.07,55800.0,12.3796,12.4411,12.3565,12.3565,55800.0
2009-03-06 10:50:00,16.07,16.07,15.94,15.97,45500.0,12.3565,12.3565,12.2565,12.2796,45500.0
2009-03-06 11:00:00,15.97,15.98,15.85,15.9,97500.0,12.2796,12.2873,12.1873,12.2258,97500.0
2009-03-06 11:10:00,15.9,15.95,15.9,15.91,44700.0,12.2258,12.2642,12.2258,12.2335,44700.0
2009-03-06 11:20:00,15.92,15.93,15.86,15.93,42400.0,12.2412,12.2488,12.195,12.2488,42400.0
2009-03-06 11:30:00,15.93,16.0,15.92,15.95,61700.0,12.2488,12.3027,12.2412,12.2642,61700.0
2009-03-06 11:40:00,15.95,15.96,15.91,15.96,25900.0,12.2642,12.2719,12.2335,12.2719,25900.0
2009-03-06 11:50:00,15.96,16.03,15.95,15.99,23000.0,12.2719,12.3257,12.2642,12.295,23000.0
2009-03-06 12:00:00,15.99,16.12,15.99,16.12,37500.0,12.295,12.3949,12.295,12.3949,37500.0
2009-03-06 12:10:00,16.11,16.15,16.07,16.08,20900.0,12.3872,12.418,12.3565,12.3642,20900.0
2009-03-06 12:20:00,16.08,16.14,16.08,16.13,72600.0,12.3642,12.4103,12.3642,12.4026,72600.0
2009-03-06 12:30:00,16.13,16.17,16.07,16.12,30200.0,12.4026,12.4334,12.3565,12.3949,30200.0
2009-03-06 12:40:00,16.11,16.11,16.03,16.03,84500.0,12.3872,12.3872,12.3257,12.3257,84500.0
2009-03-06 12:50:00,16.03,16.2,16.03,16.2,55400.0,12.3257,12.4565,12.3257,12.4565,55400.0
2009-03-06 13:00:00,16.19,16.19,16.13,16.16,63100.0,12.4488,12.4488,12.4026,12.4257,63100.0
2009-03-06 13:10:00,16.16,16.2,16.08,16.14,58800.0,12.4257,12.4565,12.3642,12.4103,58800.0
2009-03-06 13:20:00,16.13,16.18,16.08,16.14,60600.0,12.4026,12.4411,12.3642,12.4103,60600.0
2009-03-06 13:30:00,16.13,16.13,16.02,16.08,65600.0,12.4026,12.4026,12.318,12.3642,65600.0
2009-03-06 13:40:00,16.08,16.14,16.03,16.1,85700.0,12.3642,12.4103,12.3257,12.3796,85700.0
2009-03-06 13:50:00,16.1,16.22,16.06,16.18,73700.0,12.3796,12.4718,12.3488,12.4411,73700.0
2009-03-06 14:00:00,16.19,16.28,16.14,16.27,94800.0,12.4488,12.518,12.4103,12.5103,94800.0
2009-03-06 14:10:00,16.26,16.27,16.15,16.2,86300.0,12.5026,12.5103,12.418,12.4565,86300.0
2009-03-06 14:20:00,16.2,16.29,16.17,16.29,86000.0,12.4565,12.5257,12.4334,12.5257,86000.0
2009-03-06 14:30:00,16.3,16.3,16.18,16.25,105100.0,12.5333,12.5333,12.4411,12.4949,105100.0
2009-03-06 14:40:00,16.23,16.25,16.14,16.19,113800.0,12.4795,12.4949,12.4103,12.4488,113800.0
2009-03-06 14:50:00,16.19,16.19,16.1,16.11,36900.0,12.4488,12.4488,12.3796,12.3872,36900.0
2009-03-06 15:00:00,16.12,16.15,16.07,16.09,49800.0,12.3949,12.418,12.3565,12.3719,49800.0
2009-03-06 15:10:00,16.08,16.16,16.08,16.14,67400.0,12.3642,12.4257,12.3642,12.4103,67400.0
2009-03-06 15:20:00,16.13,16.13,16.05,16.08,95500.0,12.4026,12.4026,12.3411,12.3642,95500.0
2009-03-06 15:30:00,16.08,16.2,16.06,16.14,69000.0,12.3642,12.4565,12.3488,12.4103,69000.0
2009-03-06 15:40:00,16.14,16.34,16.14,16.27,120400.0,12.4103,12.5641,12.4103,12.5103,120400.0
2009-03-06 15:50:00,16.26,16.41,16.25,16.39,179000.0,12.5026,12.6179,12.4949,12.6025,179000.0
2009-03-09 09:30:00,16.39,16.39,16.05,16.21,23900.0,12.6025,12.6025,12.3411,12.4641,23900.0
2009-03-09 09:40:00,16.26,16.43,16.22,16.32,55000.0,12.5026,12.6333,12.4718,12.5487,55000.0
2009-03-09 09:50:00,16.32,16.36,16.12,16.12,63100.0,12.5487,12.5795,12.3949,12.3949,63100.0
2009-03-09 10:00:00,16.1,16.25,16.1,16.21,51400.0,12.3796,12.4949,12.3796,12.4641,51400.0
2009-03-09 10:10:00,16.22,16.29,16.2,16.22,43400.0,12.4718,12.5257,12.4565,12.4718,43400.0
2009-03-09 10:20:00,16.22,16.22,16.11,16.13,51600.0,12.4718,12.4718,12.3872,12.4026,51600.0
2009-03-09 10:30:00,16.13,16.16,15.98,16.0,41300.0,12.4026,12.4257,12.2873,12.3027,41300.0
2009-03-09 10:40:00,16.01,16.03,15.89,15.89,141500.0,12.3104,12.3257,12.2181,12.2181,141500.0
2009-03-09 10:50:00,15.88,15.94,15.77,15.78,160800.0,12.2104,12.2565,12.1258,12.1335,160800.0
2009-03-09 11:00:00,15.78,15.84,15.74,15.77,121500.0,12.1335,12.1796,12.1028,12.1258,121500.0
2009-03-09 11:10:00,15.76,15.82,15.75,15.8,43800.0,12.1181,12.1643,12.1104,12.1489,43800.0
2009-03-09 11:20:00,15.8,15.97,15.79,15.94,63500.0,12.1489,12.2796,12.1412,12.2565,63500.0
2009-03-09 11:30:00,15.95,15.99,15.88,15.94,54500.0,12.2642,12.295,12.2104,12.2565,54500.0
2009-03-09 11:40:00,15.94,15.98,15.9,15.95,28500.0,12.2565,12.2873,12.2258,12.2642,28500.0
2009-03-09 11:50:00,15.95,15.98,15.84,15.88,34700.0,12.2642,12.2873,12.1796,12.2104,34700.0
2009-03-09 12:00:00,15.88,15.89,15.84,15.86,20600.0,12.2104,12.2181,12.1796,12.195,20600.0
2009-03-09 12:10:00,15.87,15.96,15.86,15.94,35300.0,12.2027,12.2719,12.195,12.2565,35300.0
2009-03-09 12:20:00,15.94,15.98,15.88,15.89,23800.0,12.2565,12.2873,12.2104,12.2181,23800.0
2009-03-09 12:30:00,15.89,15.89,15.76,15.76,24300.0,12.2181,12.2181,12.1181,12.1181,24300.0
2009-03-09 12:40:00,15.76,15.78,15.75,15.76,26200.0,12.1181,12.1335,12.1104,12.1181,26200.0
2009-03-09 12:50:00,15.76,15.78,15.75,15.76,26300.0,12.1181,12.1335,12.1104,12.1181,26300.0
2009-03-09 13:00:00,15.76,15.76,15.64,15.67,69300.0,12.1181,12.1181,12.0259,12.0489,69300.0
2009-03-09 13:10:00,15.67,15.68,15.67,15.67,42000.0,12.0489,12.0566,12.0489,12.0489,42000.0
2009-03-09 13:20:00,15.67,15.68,15.6,15.63,62600.0,12.0489,12.0566,11.9951,12.0182,62600.0
2009-03-09 13:30:00,15.62,15.65,15.61,15.62,33600.0,12.0105,12.0335,12.0028,12.0105,33600.0
2009-03-09 13:40:00,15.62,15.67,15.59,15.66,51200.0,12.0105,12.0489,11.9874,12.0412,51200.0
2009-03-09 13:50:00,15.65,15.71,15.63,15.64,47600.0,12.0335,12.0797,12.0182,12.0259,47600.0
2009-03-09 14:00:00,15.65,15.74,15.63,15.7,63300.0,12.0335,12.1028,12.0182,12.072,63300.0
2009-03-09 14:10:00,15.72,15.73,15.65,15.69,58600.0,12.0874,12.0951,12.0335,12.0643,58600.0
2009-03-09 14:20:00,15.68,15.69,15.61,15.64,47500.0,12.0566,12.0643,12.0028,12.0259,47500.0
2009-03-09 14:30:00,15.64,15.64,15.57,15.6,59500.0,12.0259,12.0259,11.972,11.9951,59500.0
2009-03-09 14:40:00,15.6,15.69,15.6,15.67,85100.0,11.9951,12.0643,11.9951,12.0489,85100.0
2009-03-09 14:50:00,15.67,15.71,15.6,15.61,63800.0,12.0489,12.0797,11.9951,12.0028,63800.0
2009-03-09 15:00:00,15.62,15.67,15.55,15.57,91300.0,12.0105,12.0489,11.9567,11.972,91300.0
2009-03-09 15:10:00,15.57,15.57,15.43,15.51,129400.0,11.972,11.972,11.8644,11.9259,129400.0
2009-03-09 15:20:00,15.51,15.54,15.42,15.52,121100.0,11.9259,11.949,11.8567,11.9336,121100.0
2009-03-09 15:30:00,15.52,15.56,15.43,15.44,117600.0,11.9336,11.9643,11.8644,11.8721,117600.0
2009-03-09 15:40:00,15.43,15.47,15.43,15.46,119900.0,11.8644,11.8951,11.8644,11.8875,119900.0
2009-03-09 15:50:00,15.45,15.55,15.45,15.52,237800.0,11.8798,11.9567,11.8798,11.9336,237800.0
2009-03-10 09:30:00,15.88,15.88,15.55,15.66,44000.0,12.2104,12.2104,11.9567,12.0412,44000.0
2009-03-10 09:40:00,15.67,16.04,15.64,16.01,68800.0,12.0489,12.3334,12.0259,12.3104,68800.0
2009-03-10 09:50:00,16.01,16.05,15.98,16.0,43100.0,12.3104,12.3411,12.2873,12.3027,43100.0
2009-03-10 10:00:00,16.0,16.14,16.0,16.1,71700.0,12.3027,12.4103,12.3027,12.3796,71700.0
2009-03-10 10:10:00,16.12,16.32,16.11,16.25,77900.0,12.3949,12.5487,12.3872,12.4949,77900.0
2009-03-10 10:20:00,16.24,16.26,16.16,16.17,24400.0,12.4872,12.5026,12.4257,12.4334,24400.0
2009-03-10 10:30:00,16.18,16.21,16.15,16.2,40600.0,12.4411,12.4641,12.418,12.4565,40600.0
2009-03-10 10:40:00,16.2,16.23,16.16,16.17,61800.0,12.4565,12.4795,12.4257,12.4334,61800.0
2009-03-10 10:50:00,16.17,16.18,16.1,16.12,44200.0,12.4334,12.4411,12.3796,12.3949,44200.0
2009-03-10 11:00:00,16.12,16.12,16.06,16.08,30600.0,12.3949,12.3949,12.3488,12.3642,30600.0
2009-03-10 11:10:00,16.08,16.12,16.07,16.09,36300.0,12.3642,12.3949,12.3565,12.3719,36300.0
2009-03-10 11:20:00,16.09,16.1,16.0,16.04,58500.0,12.3719,12.3796,12.3027,12.3334,58500.0
2009-03-10 11:30:00,16.04,16.04,15.96,15.96,46500.0,12.3334,12.3334,12.2719,12.2719,46500.0
2009-03-10 11:40:00,15.97,16.01,15.96,16.0,24900.0,12.2796,12.3104,12.2719,12.3027,24900.0
2009-03-10 11:50:00,16.0,16.13,15.97,16.13,76500.0,12.3027,12.4026,12.2796,12.4026,76500.0
2009-03-10 12:00:00,16.12,16.14,16.04,16.07,61500.0,12.3949,12.4103,12.3334,12.3565,61500.0
2009-03-10 12:10:00,16.07,16.1,16.04,16.08,32700.0,12.3565,12.3796,12.3334,12.3642,32700.0
2009-03-10 12:20:00,16.08,16.1,16.07,16.08,22600.0,12.3642,12.3796,12.3565,12.3642,22600.0
2009-03-10 12:30:00,16.08,16.15,16.05,16.07,52300.0,12.3642,12.418,12.3411,12.3565,52300.0
2009-03-10 12:40:00,16.06,16.09,16.06,16.09,17900.0,12.3488,12.3719,12.3488,12.3719,17900.0
2009-03-10 12:50:00,16.09,16.1,16.02,16.04,40700.0,12.3719,12.3796,12.318,12.3334,40700.0
2009-03-10 13:00:00,16.05,16.06,16.03,16.05,29600.0,12.3411,12.3488,12.3257,12.3411,29600.0
2009-03-10 13:10:00,16.04,16.1,16.03,16.09,47500.0,12.3334,12.3796,12.3257,12.3719,47500.0
2009-03-10 13:20:00,16.09,16.09,16.04,16.05,20200.0,12.3719,12.3719,12.3334,12.3411,20200.0
2009-03-10 13:30:00,16.05,16.14,16.04,16.1,32100.0,12.3411,12.4103,12.3334,12.3796,32100.0
2009-03-10 13:40:00,16.1,16.17,16.1,16.16,67400.0,12.3796,12.4334,12.3796,12.4257,67400.0
2009-03-10 13:50:00,16.17,16.17,16.11,16.15,22100.0,12.4334,12.4334,12.3872,12.418,22100.0
2009-03-10 14:00:00,16.15,16.19,16.11,16.13,71900.0,12.418,12.4488,12.3872,12.4026,71900.0
2009-03-10 14:10:00,16.14,16.16,16.08,16.12,38000.0,12.4103,12.4257,12.3642,12.3949,38000.0
2009-03-10 14:20:00,16.11,16.16,16.11,16.14,25600.0,12.3872,12.4257,12.3872,12.4103,25600.0
2009-03-10 14:30:00,16.13,16.18,16.11,16.14,53400.0,12.4026,12.4411,12.3872,12.4103,53400.0
2009-03-10 14:40:00,16.15,16.18,16.07,16.08,35400.0,12.418,12.4411,12.3565,12.3642,35400.0
2009-03-10 14:50:00,16.08,16.19,16.08,16.18,35500.0,12.3642,12.4488,12.3642,12.4411,35500.0
2009-03-10 15:00:00,16.18,16.22,16.15,16.18,48100.0,12.4411,12.4718,12.418,12.4411,48100.0
2009-03-10 15:10:00,16.19,16.21,16.15,16.17,42600.0,12.4488,12.4641,12.418,12.4334,42600.0
2009-03-10 15:20:00,16.17,16.31,16.17,16.28,123900.0,12.4334,12.541,12.4334,12.518,123900.0
2009-03-10 15:30:00,16.29,16.33,16.27,16.31,90000.0,12.5257,12.5564,12.5103,12.541,90000.0
2009-03-10 15:40:00,16.31,16.37,16.28,16.33,176500.0,12.541,12.5872,12.518,12.5564,176500.0
2009-03-10 15:50:00,16.34,16.46,16.34,16.4,284900.0,12.5641,12.6564,12.5641,12.6102,284900.0
2009-03-11 09:30:00,16.51,16.64,16.35,16.63,37800.0,12.6948,12.7948,12.5718,12.7871,37800.0
2009-03-11 09:40:00,16.63,16.71,16.53,16.59,40200.0,12.7871,12.8486,12.7102,12.7563,40200.0
2009-03-11 09:50:00,16.6,16.71,16.57,16.61,49500.0,12.764,12.8486,12.741,12.7717,49500.0
2009-03-11 10:00:00,16.61,16.69,16.48,16.49,69200.0,12.7717,12.8332,12.6717,12.6794,69200.0
2009-03-11 10:10:00,16.49,16.49,16.44,16.46,43000.0,12.6794,12.6794,12.641,12.6564,43000.0
2009-03-11 10:20:00,16.47,16.51,16.4,16.48,36100.0,12.6641,12.6948,12.6102,12.6717,36100.0
2009-03-11 10:30:00,16.49,16.5,16.42,16.5,41200.0,12.6794,12.6871,12.6256,12.6871,41200.0
2009-03-11 10:40:00,16.5,16.51,16.38,16.43,30800.0,12.6871,12.6948,12.5949,12.6333,30800.0
2009-03-11 10:50:00,16.42,16.56,16.42,16.54,32600.0,12.6256,12.7333,12.6256,12.7179,32600.0
2009-03-11 11:00:00,16.53,16.58,16.5,16.53,48100.0,12.7102,12.7486,12.6871,12.7102,48100.0
2009-03-11 11:10:00,16.54,16.55,16.48,16.48,36000.0,12.7179,12.7256,12.6717,12.6717,36000.0
2009-03-11 11:20:00,16.49,16.51,16.42,16.46,28900.0,12.6794,12.6948,12.6256,12.6564,28900.0
2009-03-11 11:30:00,16.47,16.52,16.44,16.48,29100.0,12.6641,12.7025,12.641,12.6717,29100.0
2009-03-11 11:40:00,16.48,16.48,16.43,16.48,14800.0,12.6717,12.6717,12.6333,12.6717,14800.0
2009-03-11 11:50:00,16.48,16.48,16.47,16.47,18200.0,12.6717,12.6717,12.6641,12.6641,18200.0
2009-03-11 12:00:00,16.48,16.51,16.47,16.5,29600.0,12.6717,12.6948,12.6641,12.6871,29600.0
2009-03-11 12:10:00,16.51,16.55,16.47,16.47,26600.0,12.6948,12.7256,12.6641,12.6641,26600.0
2009-03-11 12:20:00,16.46,16.46,16.41,16.44,20900.0,12.6564,12.6564,12.6179,12.641,20900.0
2009-03-11 12:30:00,16.44,16.53,16.43,16.43,28100.0,12.641,12.7102,12.6333,12.6333,28100.0
2009-03-11 12:40:00,16.43,16.45,16.4,16.43,20700.0,12.6333,12.6487,12.6102,12.6333,20700.0
2009-03-11 12:50:00,16.43,16.47,16.42,16.46,46100.0,12.6333,12.6641,12.6256,12.6564,46100.0
2009-03-11 13:00:00,16.47,16.51,16.46,16.47,24500.0,12.6641,12.6948,12.6564,12.6641,24500.0
2009-03-11 13:10:00,16.47,16.55,16.46,16.53,28600.0,12.6641,12.7256,12.6564,12.7102,28600.0
2009-03-11 13:20:00,16.53,16.53,16.43,16.45,19500.0,12.7102,12.7102,12.6333,12.6487,19500.0
2009-03-11 13:30:00,16.45,16.58,16.45,16.58,40000.0,12.6487,12.7486,12.6487,12.7486,40000.0
2009-03-11 13:40:00,16.59,16.61,16.53,16.53,21900.0,12.7563,12.7717,12.7102,12.7102,21900.0
2009-03-11 13:50:00,16.54,16.54,16.49,16.52,26200.0,12.7179,12.7179,12.6794,12.7025,26200.0
2009-03-11 14:00:00,16.53,16.57,16.43,16.43,33100.0,12.7102,12.741,12.6333,12.6333,33100.0
2009-03-11 14:10:00,16.43,16.43,16.33,16.34,33400.0,12.6333,12.6333,12.5564,12.5641,33400.0
2009-03-11 14:20:00,16.34,16.35,16.31,16.33,38700.0,12.5641,12.5718,12.541,12.5564,38700.0
2009-03-11 14:30:00,16.35,16.4,16.35,16.38,23600.0,12.5718,12.6102,12.5718,12.5949,23600.0
2009-03-11 14:40:00,16.39,16.5,16.38,16.46,35500.0,12.6025,12.6871,12.5949,12.6564,35500.0
2009-03-11 14:50:00,16.46,16.47,16.41,16.41,23700.0,12.6564,12.6641,12.6179,12.6179,23700.0
2009-03-11 15:00:00,16.41,16.52,16.41,16.52,38400.0,12.6179,12.7025,12.6179,12.7025,38400.0
2009-03-11 15:10:00,16.52,16.56,16.49,16.54,47000.0,12.7025,12.7333,12.6794,12.7179,47000.0
2009-03-11 15:20:00,16.54,16.6,16.52,16.56,48400.0,12.7179,12.764,12.7025,12.7333,48400.0
2009-03-11 15:30:00,16.56,16.63,16.54,16.62,62700.0,12.7333,12.7871,12.7179,12.7794,62700.0
2009-03-11 15:40:00,16.63,16.66,16.54,16.57,80200.0,12.7871,12.8102,12.7179,12.741,80200.0
2009-03-11 15:50:00,16.58,16.6,16.5,16.52,120000.0,12.7486,12.764,12.6871,12.7025,120000.0
2009-03-12 09:30:00,16.29,16.43,16.22,16.24,31800.0,12.5625,12.6705,12.5086,12.524,31800.0
2009-03-12 09:40:00,16.23,16.28,16.13,16.19,27500.0,12.5163,12.5548,12.4391,12.4854,27500.0
2009-03-12 09:50:00,16.2,16.22,16.04,16.17,56400.0,12.4931,12.5086,12.3697,12.47,56400.0
2009-03-12 10:00:00,16.17,16.27,16.16,16.25,32500.0,12.47,12.5471,12.4623,12.5317,32500.0
2009-03-12 10:10:00,16.25,16.38,16.21,16.36,81900.0,12.5317,12.6319,12.5008,12.6165,81900.0
2009-03-12 10:20:00,16.36,16.56,16.36,16.55,61700.0,12.6165,12.7708,12.6165,12.763,61700.0
2009-03-12 10:30:00,16.54,16.59,16.52,16.56,30300.0,12.7553,12.7939,12.7399,12.7708,30300.0
2009-03-12 10:40:00,16.55,16.63,16.53,16.61,37100.0,12.763,12.8247,12.7476,12.8093,37100.0
2009-03-12 10:50:00,16.6,16.67,16.57,16.59,25500.0,12.8016,12.8556,12.7785,12.7939,25500.0
2009-03-12 11:00:00,16.58,16.61,16.55,16.56,30900.0,12.7862,12.8093,12.763,12.7708,30900.0
2009-03-12 11:10:00,16.56,16.61,16.54,16.58,57300.0,12.7708,12.8093,12.7553,12.7862,57300.0
2009-03-12 11:20:00,16.58,16.58,16.5,16.52,22200.0,12.7862,12.7862,12.7245,12.7399,22200.0
2009-03-12 11:30:00,16.53,16.54,16.51,16.54,16300.0,12.7476,12.7553,12.7322,12.7553,16300.0
2009-03-12 11:40:00,16.54,16.65,16.53,16.59,38400.0,12.7553,12.8402,12.7476,12.7939,38400.0
2009-03-12 11:50:00,16.6,16.69,16.59,16.68,40600.0,12.8016,12.871,12.7939,12.8633,40600.0
2009-03-12 12:00:00,16.69,16.69,16.65,16.67,29700.0,12.871,12.871,12.8402,12.8556,29700.0
2009-03-12 12:10:00,16.66,16.74,16.64,16.66,66100.0,12.8479,12.9096,12.8325,12.8479,66100.0
2009-03-12 12:20:00,16.66,16.69,16.59,16.6,81400.0,12.8479,12.871,12.7939,12.8016,81400.0
2009-03-12 12:30:00,16.6,16.66,16.58,16.65,52700.0,12.8016,12.8479,12.7862,12.8402,52700.0
2009-03-12 12:40:00,16.66,16.76,16.65,16.76,38900.0,12.8479,12.925,12.8402,12.925,38900.0
2009-03-12 12:50:00,16.76,16.77,16.69,16.71,22000.0,12.925,12.9327,12.871,12.8864,22000.0
2009-03-12 13:00:00,16.7,16.81,16.7,16.81,44900.0,12.8787,12.9636,12.8787,12.9636,44900.0
2009-03-12 13:10:00,16.81,16.95,16.81,16.93,112700.0,12.9636,13.0715,12.9636,13.0561,112700.0
2009-03-12 13:20:00,16.93,16.93,16.78,16.79,23600.0,13.0561,13.0561,12.9404,12.9481,23600.0
2009-03-12 13:30:00,16.8,16.8,16.73,16.75,50100.0,12.9558,12.9558,12.9019,12.9173,50100.0
2009-03-12 13:40:00,16.76,16.79,16.75,16.78,19600.0,12.925,12.9481,12.9173,12.9404,19600.0
2009-03-12 13:50:00,16.77,16.84,16.77,16.83,56100.0,12.9327,12.9867,12.9327,12.979,56100.0
2009-03-12 14:00:00,16.84,16.86,16.8,16.84,46700.0,12.9867,13.0021,12.9558,12.9867,46700.0
2009-03-12 14:10:00,16.84,16.96,16.84,16.95,71100.0,12.9867,13.0792,12.9867,13.0715,71100.0
2009-03-12 14:20:00,16.95,16.98,16.93,16.94,63400.0,13.0715,13.0947,13.0561,13.0638,63400.0
2009-03-12 14:30:00,16.94,16.97,16.93,16.95,33500.0,13.0638,13.0869,13.0561,13.0715,33500.0
2009-03-12 14:40:00,16.95,16.99,16.95,16.97,33200.0,13.0715,13.1024,13.0715,13.0869,33200.0
2009-03-12 14:50:00,16.98,16.99,16.93,16.93,49900.0,13.0947,13.1024,13.0561,13.0561,49900.0
2009-03-12 15:00:00,16.93,16.94,16.87,16.9,35400.0,13.0561,13.0638,13.0098,13.033,35400.0
2009-03-12 15:10:00,16.91,16.97,16.89,16.92,55900.0,13.0407,13.0869,13.0252,13.0484,55900.0
2009-03-12 15:20:00,16.91,16.91,16.86,16.9,53000.0,13.0407,13.0407,13.0021,13.033,53000.0
2009-03-12 15:30:00,16.9,16.94,16.87,16.93,60700.0,13.033,13.0638,13.0098,13.0561,60700.0
2009-03-12 15:40:00,16.93,17.01,16.93,16.99,83200.0,13.0561,13.1178,13.0561,13.1024,83200.0
2009-03-12 15:50:00,16.99,17.02,16.92,16.95,193700.0,13.1024,13.1255,13.0484,13.0715,193700.0
2009-03-13 09:30:00,16.9,17.07,16.83,16.98,56000.0,13.033,13.1641,12.979,13.0947,56000.0
2009-03-13 09:40:00,16.97,17.0,16.85,16.92,69400.0,13.0869,13.1101,12.9944,13.0484,69400.0
2009-03-13 09:50:00,16.93,17.04,16.93,17.01,57400.0,13.0561,13.1409,13.0561,13.1178,57400.0
2009-03-13 10:00:00,17.02,17.24,16.99,17.16,109800.0,13.1255,13.2952,13.1024,13.2335,109800.0
2009-03-13 10:10:00,17.15,17.4,17.1,17.38,118100.0,13.2258,13.4185,13.1872,13.4031,118100.0
2009-03-13 10:20:00,17.38,17.48,17.18,17.19,102100.0,13.4031,13.4802,13.2489,13.2566,102100.0
2009-03-13 10:30:00,17.19,17.29,17.1,17.27,70100.0,13.2566,13.3337,13.1872,13.3183,70100.0
2009-03-13 10:40:00,17.27,17.42,17.26,17.38,61300.0,13.3183,13.434,13.3106,13.4031,61300.0
2009-03-13 10:50:00,17.39,17.39,17.27,17.32,57300.0,13.4108,13.4108,13.3183,13.3569,57300.0
2009-03-13 11:00:00,17.32,17.35,17.24,17.25,46200.0,13.3569,13.38,13.2952,13.3029,46200.0
2009-03-13 11:10:00,17.25,17.28,17.18,17.19,60000.0,13.3029,13.326,13.2489,13.2566,60000.0
2009-03-13 11:20:00,17.19,17.2,17.15,17.18,43400.0,13.2566,13.2643,13.2258,13.2489,43400.0
2009-03-13 11:30:00,17.18,17.2,17.12,17.19,49400.0,13.2489,13.2643,13.2026,13.2566,49400.0
2009-03-13 11:40:00,17.19,17.2,17.06,17.08,52300.0,13.2566,13.2643,13.1563,13.1718,52300.0
2009-03-13 11:50:00,17.07,17.12,17.06,17.1,40400.0,13.1641,13.2026,13.1563,13.1872,40400.0
2009-03-13 12:00:00,17.11,17.13,17.09,17.11,44200.0,13.1949,13.2103,13.1795,13.1949,44200.0
2009-03-13 12:10:00,17.12,17.12,17.02,17.02,42000.0,13.2026,13.2026,13.1255,13.1255,42000.0
2009-03-13 12:20:00,17.03,17.1,17.02,17.04,45100.0,13.1332,13.1872,13.1255,13.1409,45100.0
2009-03-13 12:30:00,17.04,17.09,17.02,17.02,43900.0,13.1409,13.1795,13.1255,13.1255,43900.0
2009-03-13 12:40:00,17.03,17.13,17.03,17.11,59500.0,13.1332,13.2103,13.1332,13.1949,59500.0
2009-03-13 12:50:00,17.11,17.14,17.08,17.14,46800.0,13.1949,13.218,13.1718,13.218,46800.0
2009-03-13 13:00:00,17.14,17.16,17.12,17.15,29100.0,13.218,13.2335,13.2026,13.2258,29100.0
2009-03-13 13:10:00,17.16,17.22,17.15,17.21,66800.0,13.2335,13.2797,13.2258,13.272,66800.0
2009-03-13 13:20:00,17.21,17.22,17.14,17.18,31400.0,13.272,13.2797,13.218,13.2489,31400.0
2009-03-13 13:30:00,17.18,17.19,17.11,17.11,27800.0,13.2489,13.2566,13.1949,13.1949,27800.0
2009-03-13 13:40:00,17.12,17.12,17.1,17.11,18800.0,13.2026,13.2026,13.1872,13.1949,18800.0
2009-03-13 13:50:00,17.11,17.16,17.1,17.14,26800.0,13.1949,13.2335,13.1872,13.218,26800.0
2009-03-13 14:00:00,17.13,17.17,17.1,17.14,37300.0,13.2103,13.2412,13.1872,13.218,37300.0
2009-03-13 14:10:00,17.14,17.15,17.05,17.05,36600.0,13.218,13.2258,13.1486,13.1486,36600.0
2009-03-13 14:20:00,17.05,17.07,17.03,17.06,38800.0,13.1486,13.1641,13.1332,13.1563,38800.0
2009-03-13 14:30:00,17.06,17.15,17.05,17.14,30900.0,13.1563,13.2258,13.1486,13.218,30900.0
2009-03-13 14:40:00,17.14,17.16,17.12,17.12,67200.0,13.218,13.2335,13.2026,13.2026,67200.0
2009-03-13 14:50:00,17.12,17.13,17.07,17.08,36900.0,13.2026,13.2103,13.1641,13.1718,36900.0
2009-03-13 15:00:00,17.07,17.1,17.07,17.1,42000.0,13.1641,13.1872,13.1641,13.1872,42000.0
2009-03-13 15:10:00,17.1,17.19,17.1,17.18,48700.0,13.1872,13.2566,13.1872,13.2489,48700.0
2009-03-13 15:20:00,17.18,17.21,17.16,17.18,52200.0,13.2489,13.272,13.2335,13.2489,52200.0
2009-03-13 15:30:00,17.19,17.19,17.08,17.12,76200.0,13.2566,13.2566,13.1718,13.2026,76200.0
2009-03-13 15:40:00,17.12,17.17,17.05,17.07,163500.0,13.2026,13.2412,13.1486,13.1641,163500.0
2009-03-13 15:50:00,17.06,17.12,17.06,17.09,260700.0,13.1563,13.2026,13.1563,13.1795,260700.0
2009-03-16 09:30:00,17.05,17.39,17.05,17.19,71500.0,13.1486,13.4108,13.1486,13.2566,71500.0
2009-03-16 09:40:00,17.19,17.22,17.1,17.14,62700.0,13.2566,13.2797,13.1872,13.218,62700.0
2009-03-16 09:50:00,17.13,17.2,17.09,17.14,55100.0,13.2103,13.2643,13.1795,13.218,55100.0
2009-03-16 10:00:00,17.15,17.18,17.03,17.05,35900.0,13.2258,13.2489,13.1332,13.1486,35900.0
2009-03-16 10:10:00,17.05,17.08,17.03,17.04,40000.0,13.1486,13.1718,13.1332,13.1409,40000.0
2009-03-16 10:20:00,17.04,17.08,17.0,17.05,26300.0,13.1409,13.1718,13.1101,13.1486,26300.0
2009-03-16 10:30:00,17.05,17.21,17.05,17.15,64200.0,13.1486,13.272,13.1486,13.2258,64200.0
2009-03-16 10:40:00,17.16,17.21,17.15,17.18,56900.0,13.2335,13.272,13.2258,13.2489,56900.0
2009-03-16 10:50:00,17.19,17.19,17.13,17.14,58300.0,13.2566,13.2566,13.2103,13.218,58300.0
2009-03-16 11:00:00,17.14,17.19,17.14,17.19,44400.0,13.218,13.2566,13.218,13.2566,44400.0
2009-03-16 11:10:00,17.19,17.2,17.16,17.17,31400.0,13.2566,13.2643,13.2335,13.2412,31400.0
2009-03-16 11:20:00,17.18,17.23,17.16,17.21,63500.0,13.2489,13.2874,13.2335,13.272,63500.0
2009-03-16 11:30:00,17.2,17.21,17.17,17.17,38200.0,13.2643,13.272,13.2412,13.2412,38200.0
2009-03-16 11:40:00,17.17,17.18,17.16,17.18,16100.0,13.2412,13.2489,13.2335,13.2489,16100.0
2009-03-16 11:50:00,17.18,17.2,17.17,17.19,26000.0,13.2489,13.2643,13.2412,13.2566,26000.0
2009-03-16 12:00:00,17.19,17.23,17.18,17.21,76200.0,13.2566,13.2874,13.2489,13.272,76200.0
2009-03-16 12:10:00,17.22,17.22,17.19,17.21,85100.0,13.2797,13.2797,13.2566,13.272,85100.0
2009-03-16 12:20:00,17.2,17.21,17.19,17.2,47100.0,13.2643,13.272,13.2566,13.2643,47100.0
2009-03-16 12:30:00,17.21,17.25,17.2,17.22,68000.0,13.272,13.3029,13.2643,13.2797,68000.0
2009-03-16 12:40:00,17.23,17.24,17.2,17.21,22300.0,13.2874,13.2952,13.2643,13.272,22300.0
2009-03-16 12:50:00,17.22,17.27,17.21,17.26,34000.0,13.2797,13.3183,13.272,13.3106,34000.0
2009-03-16 13:00:00,17.26,17.27,17.24,17.27,47100.0,13.3106,13.3183,13.2952,13.3183,47100.0
2009-03-16 13:10:00,17.27,17.3,17.27,17.28,35500.0,13.3183,13.3414,13.3183,13.326,35500.0
2009-03-16 13:20:00,17.28,17.29,17.26,17.28,35000.0,13.326,13.3337,13.3106,13.326,35000.0
2009-03-16 13:30:00,17.29,17.34,17.29,17.33,47800.0,13.3337,13.3723,13.3337,13.3646,47800.0
2009-03-16 13:40:00,17.33,17.34,17.22,17.24,67400.0,13.3646,13.3723,13.2797,13.2952,67400.0
2009-03-16 13:50:00,17.23,17.26,17.19,17.2,36900.0,13.2874,13.3106,13.2566,13.2643,36900.0
2009-03-16 14:00:00,17.21,17.21,17.16,17.16,31000.0,13.272,13.272,13.2335,13.2335,31000.0
2009-03-16 14:10:00,17.17,17.23,17.16,17.23,37300.0,13.2412,13.2874,13.2335,13.2874,37300.0
2009-03-16 14:20:00,17.22,17.23,17.19,17.2,38400.0,13.2797,13.2874,13.2566,13.2643,38400.0
2009-03-16 14:30:00,17.21,17.23,17.2,17.2,37900.0,13.272,13.2874,13.2643,13.2643,37900.0
2009-03-16 14:40:00,17.22,17.28,17.2,17.27,45800.0,13.2797,13.326,13.2643,13.3183,45800.0
2009-03-16 14:50:00,17.27,17.28,17.21,17.22,55200.0,13.3183,13.326,13.272,13.2797,55200.0
2009-03-16 15:00:00,17.23,17.25,17.2,17.22,88000.0,13.2874,13.3029,13.2643,13.2797,88000.0
2009-03-16 15:10:00,17.22,17.23,17.2,17.21,53000.0,13.2797,13.2874,13.2643,13.272,53000.0
2009-03-16 15:20:00,17.21,17.22,17.08,17.13,58300.0,13.272,13.2797,13.1718,13.2103,58300.0
2009-03-16 15:30:00,17.12,17.13,17.05,17.05,51800.0,13.2026,13.2103,13.1486,13.1486,51800.0
2009-03-16 15:40:00,17.06,17.12,17.02,17.09,108200.0,13.1563,13.2026,13.1255,13.1795,108200.0
2009-03-16 15:50:00,17.09,17.1,16.97,17.0,284500.0,13.1795,13.1872,13.0869,13.1101,284500.0
2009-03-17 09:30:00,17.1,17.22,17.0,17.03,34300.0,13.1872,13.2797,13.1101,13.1332,34300.0
2009-03-17 09:40:00,17.03,17.12,17.0,17.12,29500.0,13.1332,13.2026,13.1101,13.2026,29500.0
2009-03-17 09:50:00,17.12,17.15,17.07,17.08,54800.0,13.2026,13.2258,13.1641,13.1718,54800.0
2009-03-17 10:00:00,17.07,17.14,17.02,17.05,208000.0,13.1641,13.218,13.1255,13.1486,208000.0
2009-03-17 10:10:00,17.06,17.1,16.99,16.99,58700.0,13.1563,13.1872,13.1024,13.1024,58700.0
2009-03-17 10:20:00,16.98,17.04,16.97,16.97,59800.0,13.0947,13.1409,13.0869,13.0869,59800.0
2009-03-17 10:30:00,16.97,17.04,16.94,17.03,38000.0,13.0869,13.1409,13.0638,13.1332,38000.0
2009-03-17 10:40:00,17.03,17.13,17.0,17.09,33900.0,13.1332,13.2103,13.1101,13.1795,33900.0
2009-03-17 10:50:00,17.09,17.13,17.06,17.12,23300.0,13.1795,13.2103,13.1563,13.2026,23300.0
2009-03-17 11:00:00,17.11,17.13,17.08,17.12,27500.0,13.1949,13.2103,13.1718,13.2026,27500.0
2009-03-17 11:10:00,17.12,17.16,17.1,17.11,29000.0,13.2026,13.2335,13.1872,13.1949,29000.0
2009-03-17 11:20:00,17.11,17.13,17.05,17.07,33900.0,13.1949,13.2103,13.1486,13.1641,33900.0
2009-03-17 11:30:00,17.07,17.07,17.04,17.07,24700.0,13.1641,13.1641,13.1409,13.1641,24700.0
2009-03-17 11:40:00,17.07,17.13,17.06,17.1,22300.0,13.1641,13.2103,13.1563,13.1872,22300.0
2009-03-17 11:50:00,17.1,17.11,17.07,17.09,24500.0,13.1872,13.1949,13.1641,13.1795,24500.0
2009-03-17 12:00:00,17.09,17.13,17.08,17.11,29000.0,13.1795,13.2103,13.1718,13.1949,29000.0
2009-03-17 12:10:00,17.1,17.12,17.09,17.11,22900.0,13.1872,13.2026,13.1795,13.1949,22900.0
2009-03-17 12:20:00,17.12,17.19,17.12,17.15,34000.0,13.2026,13.2566,13.2026,13.2258,34000.0
2009-03-17 12:30:00,17.16,17.19,17.08,17.17,38300.0,13.2335,13.2566,13.1718,13.2412,38300.0
2009-03-17 12:40:00,17.17,17.18,17.15,17.16,35300.0,13.2412,13.2489,13.2258,13.2335,35300.0
2009-03-17 12:50:00,17.16,17.17,17.12,17.14,62500.0,13.2335,13.2412,13.2026,13.218,62500.0
2009-03-17 13:00:00,17.14,17.17,17.11,17.11,24500.0,13.218,13.2412,13.1949,13.1949,24500.0
2009-03-17 13:10:00,17.12,17.19,17.11,17.16,24500.0,13.2026,13.2566,13.1949,13.2335,24500.0
2009-03-17 13:20:00,17.16,17.22,17.14,17.18,48800.0,13.2335,13.2797,13.218,13.2489,48800.0
2009-03-17 13:30:00,17.18,17.25,17.18,17.24,31400.0,13.2489,13.3029,13.2489,13.2952,31400.0
2009-03-17 13:40:00,17.23,17.24,17.16,17.16,26100.0,13.2874,13.2952,13.2335,13.2335,26100.0
2009-03-17 13:50:00,17.16,17.16,17.11,17.13,25000.0,13.2335,13.2335,13.1949,13.2103,25000.0
2009-03-17 14:00:00,17.12,17.14,17.09,17.1,31300.0,13.2026,13.218,13.1795,13.1872,31300.0
2009-03-17 14:10:00,17.1,17.13,17.09,17.13,42500.0,13.1872,13.2103,13.1795,13.2103,42500.0
2009-03-17 14:20:00,17.13,17.14,17.05,17.09,76000.0,13.2103,13.218,13.1486,13.1795,76000.0
2009-03-17 14:30:00,17.09,17.17,17.08,17.17,47100.0,13.1795,13.2412,13.1718,13.2412,47100.0
2009-03-17 14:40:00,17.17,17.27,17.17,17.27,41200.0,13.2412,13.3183,13.2412,13.3183,41200.0
2009-03-17 14:50:00,17.27,17.32,17.26,17.3,51300.0,13.3183,13.3569,13.3106,13.3414,51300.0
2009-03-17 15:00:00,17.3,17.38,17.28,17.36,47200.0,13.3414,13.4031,13.326,13.3877,47200.0
2009-03-17 15:10:00,17.36,17.38,17.34,17.36,38500.0,13.3877,13.4031,13.3723,13.3877,38500.0
2009-03-17 15:20:00,17.36,17.38,17.29,17.29,38000.0,13.3877,13.4031,13.3337,13.3337,38000.0
2009-03-17 15:30:00,17.29,17.3,17.23,17.29,54400.0,13.3337,13.3414,13.2874,13.3337,54400.0
2009-03-17 15:40:00,17.29,17.4,17.29,17.36,83400.0,13.3337,13.4185,13.3337,13.3877,83400.0
2009-03-17 15:50:00,17.35,17.49,17.34,17.48,209400.0,13.38,13.488,13.3723,13.4802,209400.0
2009-03-18 09:30:00,17.55,17.55,17.16,17.44,29200.0,13.5342,13.5342,13.2335,13.4494,29200.0
2009-03-18 09:40:00,17.46,17.5,17.35,17.45,73400.0,13.4648,13.4957,13.38,13.4571,73400.0
2009-03-18 09:50:00,17.45,17.5,17.41,17.49,39300.0,13.4571,13.4957,13.4263,13.488,39300.0
2009-03-18 10:00:00,17.49,17.55,17.44,17.44,45700.0,13.488,13.5342,13.4494,13.4494,45700.0
2009-03-18 10:10:00,17.46,17.46,17.41,17.43,22600.0,13.4648,13.4648,13.4263,13.4417,22600.0
2009-03-18 10:20:00,17.43,17.46,17.39,17.46,27000.0,13.4417,13.4648,13.4108,13.4648,27000.0
2009-03-18 10:30:00,17.45,17.46,17.38,17.42,36700.0,13.4571,13.4648,13.4031,13.434,36700.0
2009-03-18 10:40:00,17.42,17.49,17.4,17.47,24800.0,13.434,13.488,13.4185,13.4725,24800.0
2009-03-18 10:50:00,17.47,17.57,17.47,17.57,26600.0,13.4725,13.5497,13.4725,13.5497,26600.0
2009-03-18 11:00:00,17.57,17.58,17.53,17.54,31600.0,13.5497,13.5574,13.5188,13.5265,31600.0
2009-03-18 11:10:00,17.53,17.54,17.42,17.42,28200.0,13.5188,13.5265,13.434,13.434,28200.0
2009-03-18 11:20:00,17.42,17.46,17.39,17.41,38100.0,13.434,13.4648,13.4108,13.4263,38100.0
2009-03-18 11:30:00,17.41,17.44,17.38,17.4,21400.0,13.4263,13.4494,13.4031,13.4185,21400.0
2009-03-18 11:40:00,17.4,17.44,17.39,17.41,42700.0,13.4185,13.4494,13.4108,13.4263,42700.0
2009-03-18 11:50:00,17.4,17.45,17.39,17.43,26800.0,13.4185,13.4571,13.4108,13.4417,26800.0
2009-03-18 12:00:00,17.44,17.47,17.44,17.45,30600.0,13.4494,13.4725,13.4494,13.4571,30600.0
2009-03-18 12:10:00,17.45,17.46,17.42,17.44,33900.0,13.4571,13.4648,13.434,13.4494,33900.0
2009-03-18 12:20:00,17.44,17.46,17.42,17.45,38400.0,13.4494,13.4648,13.434,13.4571,38400.0
2009-03-18 12:30:00,17.45,17.45,17.38,17.39,31800.0,13.4571,13.4571,13.4031,13.4108,31800.0
2009-03-18 12:40:00,17.38,17.45,17.38,17.42,20900.0,13.4031,13.4571,13.4031,13.434,20900.0
2009-03-18 12:50:00,17.42,17.51,17.38,17.48,23200.0,13.434,13.5034,13.4031,13.4802,23200.0
2009-03-18 13:00:00,17.48,17.49,17.43,17.45,25800.0,13.4802,13.488,13.4417,13.4571,25800.0
2009-03-18 13:10:00,17.44,17.47,17.43,17.44,13300.0,13.4494,13.4725,13.4417,13.4494,13300.0
2009-03-18 13:20:00,17.45,17.49,17.45,17.47,19500.0,13.4571,13.488,13.4571,13.4725,19500.0
2009-03-18 13:30:00,17.48,17.5,17.47,17.5,10400.0,13.4802,13.4957,13.4725,13.4957,10400.0
2009-03-18 13:40:00,17.5,17.59,17.49,17.58,29900.0,13.4957,13.5651,13.488,13.5574,29900.0
2009-03-18 13:50:00,17.59,17.63,17.58,17.59,38000.0,13.5651,13.5959,13.5574,13.5651,38000.0
2009-03-18 14:00:00,17.59,17.63,17.55,17.6,32200.0,13.5651,13.5959,13.5342,13.5728,32200.0
2009-03-18 14:10:00,17.61,17.83,17.59,17.7,51600.0,13.5805,13.7502,13.5651,13.6499,51600.0
2009-03-18 14:20:00,17.72,17.99,17.7,17.8,116000.0,13.6653,13.8735,13.6499,13.727,116000.0
2009-03-18 14:30:00,17.81,17.85,17.74,17.79,88700.0,13.7347,13.7656,13.6808,13.7193,88700.0
2009-03-18 14:40:00,17.79,17.92,17.77,17.91,68600.0,13.7193,13.8196,13.7039,13.8119,68600.0
2009-03-18 14:50:00,17.91,17.98,17.87,17.96,84200.0,13.8119,13.8658,13.781,13.8504,84200.0
2009-03-18 15:00:00,17.96,17.97,17.79,17.85,76800.0,13.8504,13.8581,13.7193,13.7656,76800.0
2009-03-18 15:10:00,17.85,17.91,17.8,17.81,96700.0,13.7656,13.8119,13.727,13.7347,96700.0
2009-03-18 15:20:00,17.82,17.82,17.6,17.71,99800.0,13.7424,13.7424,13.5728,13.6576,99800.0
2009-03-18 15:30:00,17.71,17.73,17.63,17.65,77600.0,13.6576,13.673,13.5959,13.6113,77600.0
2009-03-18 15:40:00,17.65,17.8,17.65,17.78,134400.0,13.6113,13.727,13.6113,13.7116,134400.0
2009-03-18 15:50:00,17.78,17.88,17.78,17.88,232000.0,13.7116,13.7887,13.7116,13.7887,232000.0
2009-03-19 09:30:00,17.96,17.96,17.72,17.85,37800.0,13.8504,13.8504,13.6653,13.7656,37800.0
2009-03-19 09:40:00,17.86,17.86,17.79,17.82,49700.0,13.7733,13.7733,13.7193,13.7424,49700.0
2009-03-19 09:50:00,17.81,17.82,17.71,17.71,70900.0,13.7347,13.7424,13.6576,13.6576,70900.0
2009-03-19 10:00:00,17.7,17.72,17.65,17.66,36500.0,13.6499,13.6653,13.6113,13.6191,36500.0
2009-03-19 10:10:00,17.66,17.77,17.65,17.72,50800.0,13.6191,13.7039,13.6113,13.6653,50800.0
2009-03-19 10:20:00,17.73,17.78,17.7,17.74,49000.0,13.673,13.7116,13.6499,13.6808,49000.0
2009-03-19 10:30:00,17.74,17.78,17.7,17.75,35500.0,13.6808,13.7116,13.6499,13.6885,35500.0
2009-03-19 10:40:00,17.75,17.81,17.75,17.77,58900.0,13.6885,13.7347,13.6885,13.7039,58900.0
2009-03-19 10:50:00,17.77,17.82,17.75,17.78,45100.0,13.7039,13.7424,13.6885,13.7116,45100.0
2009-03-19 11:00:00,17.78,17.81,17.75,17.75,58600.0,13.7116,13.7347,13.6885,13.6885,58600.0
2009-03-19 11:10:00,17.74,17.8,17.72,17.73,34200.0,13.6808,13.727,13.6653,13.673,34200.0
2009-03-19 11:20:00,17.73,17.8,17.66,17.66,22400.0,13.673,13.727,13.6191,13.6191,22400.0
2009-03-19 11:30:00,17.65,17.75,17.64,17.75,27100.0,13.6113,13.6885,13.6036,13.6885,27100.0
2009-03-19 11:40:00,17.73,17.73,17.65,17.71,25600.0,13.673,13.673,13.6113,13.6576,25600.0
2009-03-19 11:50:00,17.71,17.76,17.64,17.74,25900.0,13.6576,13.6962,13.6036,13.6808,25900.0
2009-03-19 12:00:00,17.74,17.75,17.66,17.68,21700.0,13.6808,13.6885,13.6191,13.6345,21700.0
2009-03-19 12:10:00,17.68,17.72,17.65,17.67,24100.0,13.6345,13.6653,13.6113,13.6268,24100.0
2009-03-19 12:20:00,17.66,17.72,17.64,17.71,19900.0,13.6191,13.6653,13.6036,13.6576,19900.0
2009-03-19 12:30:00,17.7,17.76,17.68,17.69,19200.0,13.6499,13.6962,13.6345,13.6422,19200.0
2009-03-19 12:40:00,17.7,17.78,17.68,17.75,20200.0,13.6499,13.7116,13.6345,13.6885,20200.0
2009-03-19 12:50:00,17.74,17.75,17.64,17.64,20200.0,13.6808,13.6885,13.6036,13.6036,20200.0
2009-03-19 13:00:00,17.63,17.68,17.61,17.61,15900.0,13.5959,13.6345,13.5805,13.5805,15900.0
2009-03-19 13:10:00,17.61,17.69,17.61,17.68,16800.0,13.5805,13.6422,13.5805,13.6345,16800.0
2009-03-19 13:20:00,17.69,17.74,17.68,17.72,12300.0,13.6422,13.6808,13.6345,13.6653,12300.0
2009-03-19 13:30:00,17.73,17.74,17.64,17.71,21900.0,13.673,13.6808,13.6036,13.6576,21900.0
2009-03-19 13:40:00,17.7,17.78,17.7,17.78,25400.0,13.6499,13.7116,13.6499,13.7116,25400.0
2009-03-19 13:50:00,17.78,17.82,17.74,17.75,26000.0,13.7116,13.7424,13.6808,13.6885,26000.0
2009-03-19 14:00:00,17.74,17.83,17.74,17.79,42400.0,13.6808,13.7502,13.6808,13.7193,42400.0
2009-03-19 14:10:00,17.79,17.8,17.7,17.71,27300.0,13.7193,13.727,13.6499,13.6576,27300.0
2009-03-19 14:20:00,17.7,17.74,17.67,17.71,44400.0,13.6499,13.6808,13.6268,13.6576,44400.0
2009-03-19 14:30:00,17.72,17.77,17.69,17.74,53100.0,13.6653,13.7039,13.6422,13.6808,53100.0
2009-03-19 14:40:00,17.74,17.75,17.67,17.67,45400.0,13.6808,13.6885,13.6268,13.6268,45400.0
2009-03-19 14:50:00,17.67,17.76,17.65,17.73,49800.0,13.6268,13.6962,13.6113,13.673,49800.0
2009-03-19 15:00:00,17.72,17.77,17.71,17.75,56300.0,13.6653,13.7039,13.6576,13.6885,56300.0
2009-03-19 15:10:00,17.75,17.76,17.71,17.74,27800.0,13.6885,13.6962,13.6576,13.6808,27800.0
2009-03-19 15:20:00,17.74,17.75,17.69,17.73,51300.0,13.6808,13.6885,13.6422,13.673,51300.0
2009-03-19 15:30:00,17.74,17.8,17.7,17.7,42400.0,13.6808,13.727,13.6499,13.6499,42400.0
2009-03-19 15:40:00,17.7,17.73,17.66,17.69,94200.0,13.6499,13.673,13.6191,13.6422,94200.0
2009-03-19 15:50:00,17.7,17.7,17.62,17.63,163100.0,13.6499,13.6499,13.5882,13.5959,163100.0
2009-03-20 09:30:00,17.65,18.02,17.65,17.98,382700.0,13.6113,13.8967,13.6113,13.8658,382700.0
2009-03-20 09:40:00,18.0,18.06,17.91,18.04,47900.0,13.8813,13.9275,13.8119,13.9121,47900.0
2009-03-20 09:50:00,18.04,18.08,17.87,17.95,32600.0,13.9121,13.943,13.781,13.8427,32600.0
2009-03-20 10:00:00,17.95,17.96,17.84,17.87,17100.0,13.8427,13.8504,13.7579,13.781,17100.0
2009-03-20 10:10:00,17.88,17.93,17.85,17.85,21600.0,13.7887,13.8273,13.7656,13.7656,21600.0
2009-03-20 10:20:00,17.84,17.96,17.84,17.96,19300.0,13.7579,13.8504,13.7579,13.8504,19300.0
2009-03-20 10:30:00,17.97,17.97,17.87,17.87,25100.0,13.8581,13.8581,13.781,13.781,25100.0
2009-03-20 10:40:00,17.86,17.86,17.8,17.82,46700.0,13.7733,13.7733,13.727,13.7424,46700.0
2009-03-20 10:50:00,17.82,17.84,17.79,17.83,32100.0,13.7424,13.7579,13.7193,13.7502,32100.0
2009-03-20 11:00:00,17.82,17.82,17.72,17.73,99400.0,13.7424,13.7424,13.6653,13.673,99400.0
2009-03-20 11:10:00,17.72,17.73,17.67,17.67,30500.0,13.6653,13.673,13.6268,13.6268,30500.0
2009-03-20 11:20:00,17.67,17.67,17.6,17.64,27400.0,13.6268,13.6268,13.5728,13.6036,27400.0
2009-03-20 11:30:00,17.64,17.78,17.63,17.77,18200.0,13.6036,13.7116,13.5959,13.7039,18200.0
2009-03-20 11:40:00,17.78,17.81,17.75,17.75,17100.0,13.7116,13.7347,13.6885,13.6885,17100.0
2009-03-20 11:50:00,17.75,17.79,17.75,17.79,13300.0,13.6885,13.7193,13.6885,13.7193,13300.0
2009-03-20 12:00:00,17.79,17.79,17.75,17.77,11600.0,13.7193,13.7193,13.6885,13.7039,11600.0
2009-03-20 12:10:00,17.76,17.84,17.76,17.84,22600.0,13.6962,13.7579,13.6962,13.7579,22600.0
2009-03-20 12:20:00,17.86,17.86,17.84,17.85,8500.0,13.7733,13.7733,13.7579,13.7656,8500.0
2009-03-20 12:30:00,17.84,17.88,17.82,17.82,19400.0,13.7579,13.7887,13.7424,13.7424,19400.0
2009-03-20 12:40:00,17.82,17.83,17.76,17.77,16200.0,13.7424,13.7502,13.6962,13.7039,16200.0
2009-03-20 12:50:00,17.76,17.76,17.64,17.65,17000.0,13.6962,13.6962,13.6036,13.6113,17000.0
2009-03-20 13:00:00,17.65,17.66,17.62,17.64,17500.0,13.6113,13.6191,13.5882,13.6036,17500.0
2009-03-20 13:10:00,17.65,17.7,17.63,17.68,45900.0,13.6113,13.6499,13.5959,13.6345,45900.0
2009-03-20 13:20:00,17.67,17.67,17.6,17.62,45500.0,13.6268,13.6268,13.5728,13.5882,45500.0
2009-03-20 13:30:00,17.62,17.64,17.56,17.56,16200.0,13.5882,13.6036,13.5419,13.5419,16200.0
2009-03-20 13:40:00,17.56,17.59,17.54,17.55,25100.0,13.5419,13.5651,13.5265,13.5342,25100.0
2009-03-20 13:50:00,17.55,17.57,17.53,17.55,70100.0,13.5342,13.5497,13.5188,13.5342,70100.0
2009-03-20 14:00:00,17.54,17.55,17.52,17.52,70500.0,13.5265,13.5342,13.5111,13.5111,70500.0
2009-03-20 14:10:00,17.52,17.53,17.48,17.48,48700.0,13.5111,13.5188,13.4802,13.4802,48700.0
2009-03-20 14:20:00,17.48,17.55,17.47,17.53,35100.0,13.4802,13.5342,13.4725,13.5188,35100.0
2009-03-20 14:30:00,17.54,17.59,17.5,17.59,61500.0,13.5265,13.5651,13.4957,13.5651,61500.0
2009-03-20 14:40:00,17.58,17.61,17.54,17.56,76900.0,13.5574,13.5805,13.5265,13.5419,76900.0
2009-03-20 14:50:00,17.57,17.65,17.56,17.64,62400.0,13.5497,13.6113,13.5419,13.6036,62400.0
2009-03-20 15:00:00,17.64,17.67,17.62,17.63,19600.0,13.6036,13.6268,13.5882,13.5959,19600.0
2009-03-20 15:10:00,17.64,17.67,17.6,17.64,58000.0,13.6036,13.6268,13.5728,13.6036,58000.0
2009-03-20 15:20:00,17.64,17.73,17.62,17.72,83700.0,13.6036,13.673,13.5882,13.6653,83700.0
2009-03-20 15:30:00,17.71,17.79,17.69,17.7,74800.0,13.6576,13.7193,13.6422,13.6499,74800.0
2009-03-20 15:40:00,17.71,17.71,17.57,17.57,123500.0,13.6576,13.6576,13.5497,13.5497,123500.0
2009-03-20 15:50:00,17.58,17.6,17.55,17.55,193400.0,13.5574,13.5728,13.5342,13.5342,193400.0
2009-03-23 09:30:00,17.94,18.07,17.91,18.03,43700.0,13.835,13.9352,13.8119,13.9044,43700.0
2009-03-23 09:40:00,18.04,18.07,17.91,17.94,41000.0,13.9121,13.9352,13.8119,13.835,41000.0
2009-03-23 09:50:00,17.93,17.99,17.91,17.97,28100.0,13.8273,13.8735,13.8119,13.8581,28100.0
2009-03-23 10:00:00,17.98,18.15,17.98,18.02,73800.0,13.8658,13.9969,13.8658,13.8967,73800.0
2009-03-23 10:10:00,18.02,18.09,17.98,18.05,56100.0,13.8967,13.9507,13.8658,13.9198,56100.0
2009-03-23 10:20:00,18.04,18.1,18.01,18.03,25000.0,13.9121,13.9584,13.889,13.9044,25000.0
2009-03-23 10:30:00,18.03,18.14,18.01,18.07,26400.0,13.9044,13.9892,13.889,13.9352,26400.0
2009-03-23 10:40:00,18.07,18.12,18.05,18.08,20700.0,13.9352,13.9738,13.9198,13.943,20700.0
2009-03-23 10:50:00,18.09,18.15,18.08,18.12,22000.0,13.9507,13.9969,13.943,13.9738,22000.0
2009-03-23 11:00:00,18.13,18.19,18.1,18.19,19200.0,13.9815,14.0278,13.9584,14.0278,19200.0
2009-03-23 11:10:00,18.19,18.2,18.16,18.18,24500.0,14.0278,14.0355,14.0046,14.0201,24500.0
2009-03-23 11:20:00,18.18,18.22,18.18,18.21,21600.0,14.0201,14.0509,14.0201,14.0432,21600.0
2009-03-23 11:30:00,18.2,18.23,18.15,18.15,28400.0,14.0355,14.0586,13.9969,13.9969,28400.0
2009-03-23 11:40:00,18.16,18.19,18.15,18.17,21800.0,14.0046,14.0278,13.9969,14.0124,21800.0
2009-03-23 11:50:00,18.18,18.3,18.17,18.28,54800.0,14.0201,14.1126,14.0124,14.0972,54800.0
2009-03-23 12:00:00,18.28,18.31,18.26,18.29,136000.0,14.0972,14.1203,14.0818,14.1049,136000.0
2009-03-23 12:10:00,18.29,18.31,18.26,18.27,62300.0,14.1049,14.1203,14.0818,14.0895,62300.0
2009-03-23 12:20:00,18.27,18.28,18.22,18.23,49800.0,14.0895,14.0972,14.0509,14.0586,49800.0
2009-03-23 12:30:00,18.23,18.24,18.21,18.21,23300.0,14.0586,14.0663,14.0432,14.0432,23300.0
2009-03-23 12:40:00,18.22,18.22,18.17,18.17,22600.0,14.0509,14.0509,14.0124,14.0124,22600.0
2009-03-23 12:50:00,18.17,18.18,18.12,18.12,30600.0,14.0124,14.0201,13.9738,13.9738,30600.0
2009-03-23 13:00:00,18.12,18.12,18.09,18.11,19500.0,13.9738,13.9738,13.9507,13.9661,19500.0
2009-03-23 13:10:00,18.1,18.19,18.1,18.14,27400.0,13.9584,14.0278,13.9584,13.9892,27400.0
2009-03-23 13:20:00,18.14,18.14,18.04,18.05,29800.0,13.9892,13.9892,13.9121,13.9198,29800.0
2009-03-23 13:30:00,18.05,18.05,17.99,18.01,28700.0,13.9198,13.9198,13.8735,13.889,28700.0
2009-03-23 13:40:00,18.0,18.03,18.0,18.03,17500.0,13.8813,13.9044,13.8813,13.9044,17500.0
2009-03-23 13:50:00,18.03,18.05,17.99,18.0,45000.0,13.9044,13.9198,13.8735,13.8813,45000.0
2009-03-23 14:00:00,18.0,18.06,18.0,18.04,29000.0,13.8813,13.9275,13.8813,13.9121,29000.0
2009-03-23 14:10:00,18.04,18.05,17.99,18.01,28500.0,13.9121,13.9198,13.8735,13.889,28500.0
2009-03-23 14:20:00,18.0,18.07,18.0,18.06,27500.0,13.8813,13.9352,13.8813,13.9275,27500.0
2009-03-23 14:30:00,18.07,18.1,18.05,18.08,47300.0,13.9352,13.9584,13.9198,13.943,47300.0
2009-03-23 14:40:00,18.09,18.17,18.07,18.17,41800.0,13.9507,14.0124,13.9352,14.0124,41800.0
2009-03-23 14:50:00,18.16,18.27,18.15,18.26,62000.0,14.0046,14.0895,13.9969,14.0818,62000.0
2009-03-23 15:00:00,18.26,18.26,18.19,18.19,81100.0,14.0818,14.0818,14.0278,14.0278,81100.0
2009-03-23 15:10:00,18.19,18.23,18.19,18.23,105200.0,14.0278,14.0586,14.0278,14.0586,105200.0
2009-03-23 15:20:00,18.22,18.25,18.2,18.24,88700.0,14.0509,14.0741,14.0355,14.0663,88700.0
2009-03-23 15:30:00,18.24,18.29,18.22,18.29,182800.0,14.0663,14.1049,14.0509,14.1049,182800.0
2009-03-23 15:40:00,18.29,18.4,18.29,18.4,141100.0,14.1049,14.1897,14.1049,14.1897,141100.0
2009-03-23 15:50:00,18.4,18.56,18.39,18.56,439100.0,14.1897,14.3131,14.182,14.3131,439100.0
2009-03-24 09:30:00,18.28,18.43,18.13,18.31,61500.0,14.0972,14.2129,13.9815,14.1203,61500.0
2009-03-24 09:40:00,18.3,18.32,18.17,18.28,49200.0,14.1126,14.128,14.0124,14.0972,49200.0
2009-03-24 09:50:00,18.28,18.32,18.24,18.27,51600.0,14.0972,14.128,14.0663,14.0895,51600.0
2009-03-24 10:00:00,18.28,18.32,18.18,18.21,101400.0,14.0972,14.128,14.0201,14.0432,101400.0
2009-03-24 10:10:00,18.21,18.24,18.12,18.12,31300.0,14.0432,14.0663,13.9738,13.9738,31300.0
2009-03-24 10:20:00,18.12,18.12,17.98,17.99,57600.0,13.9738,13.9738,13.8658,13.8735,57600.0
2009-03-24 10:30:00,17.99,18.05,17.97,18.04,55000.0,13.8735,13.9198,13.8581,13.9121,55000.0
2009-03-24 10:40:00,18.04,18.1,17.93,17.96,104100.0,13.9121,13.9584,13.8273,13.8504,104100.0
2009-03-24 10:50:00,17.98,18.0,17.93,17.98,64000.0,13.8658,13.8813,13.8273,13.8658,64000.0
2009-03-24 11:00:00,17.98,18.01,17.96,17.98,74900.0,13.8658,13.889,13.8504,13.8658,74900.0
2009-03-24 11:10:00,17.99,18.0,17.96,17.97,30000.0,13.8735,13.8813,13.8504,13.8581,30000.0
2009-03-24 11:20:00,17.98,18.0,17.97,17.98,41000.0,13.8658,13.8813,13.8581,13.8658,41000.0
2009-03-24 11:30:00,17.98,17.99,17.94,17.97,32700.0,13.8658,13.8735,13.835,13.8581,32700.0
2009-03-24 11:40:00,17.97,17.98,17.94,17.98,41500.0,13.8581,13.8658,13.835,13.8658,41500.0
2009-03-24 11:50:00,17.97,17.97,17.89,17.89,34400.0,13.8581,13.8581,13.7964,13.7964,34400.0
2009-03-24 12:00:00,17.89,17.93,17.86,17.9,29200.0,13.7964,13.8273,13.7733,13.8041,29200.0
2009-03-24 12:10:00,17.89,17.97,17.87,17.97,17200.0,13.7964,13.8581,13.781,13.8581,17200.0
2009-03-24 12:20:00,17.96,17.98,17.96,17.97,16600.0,13.8504,13.8658,13.8504,13.8581,16600.0
2009-03-24 12:30:00,17.97,17.99,17.92,17.93,29200.0,13.8581,13.8735,13.8196,13.8273,29200.0
2009-03-24 12:40:00,17.93,18.0,17.92,17.99,22600.0,13.8273,13.8813,13.8196,13.8735,22600.0
2009-03-24 12:50:00,17.99,18.01,17.98,17.99,28300.0,13.8735,13.889,13.8658,13.8735,28300.0
2009-03-24 13:00:00,17.98,18.0,17.97,18.0,29600.0,13.8658,13.8813,13.8581,13.8813,29600.0
2009-03-24 13:10:00,18.0,18.05,17.98,18.04,32300.0,13.8813,13.9198,13.8658,13.9121,32300.0
2009-03-24 13:20:00,18.03,18.05,18.03,18.03,29100.0,13.9044,13.9198,13.9044,13.9044,29100.0
2009-03-24 13:30:00,18.04,18.04,17.93,17.94,41400.0,13.9121,13.9121,13.8273,13.835,41400.0
2009-03-24 13:40:00,17.93,17.93,17.89,17.9,34700.0,13.8273,13.8273,13.7964,13.8041,34700.0
2009-03-24 13:50:00,17.9,17.9,17.86,17.9,43600.0,13.8041,13.8041,13.7733,13.8041,43600.0
2009-03-24 14:00:00,17.9,17.93,17.87,17.92,57600.0,13.8041,13.8273,13.781,13.8196,57600.0
2009-03-24 14:10:00,17.93,17.95,17.91,17.94,39700.0,13.8273,13.8427,13.8119,13.835,39700.0
2009-03-24 14:20:00,17.95,17.96,17.89,17.89,51100.0,13.8427,13.8504,13.7964,13.7964,51100.0
2009-03-24 14:30:00,17.9,17.94,17.89,17.94,47900.0,13.8041,13.835,13.7964,13.835,47900.0
2009-03-24 14:40:00,17.94,17.97,17.91,17.92,50900.0,13.835,13.8581,13.8119,13.8196,50900.0
2009-03-24 14:50:00,17.92,17.93,17.88,17.93,37500.0,13.8196,13.8273,13.7887,13.8273,37500.0
2009-03-24 15:00:00,17.93,17.93,17.86,17.88,70700.0,13.8273,13.8273,13.7733,13.7887,70700.0
2009-03-24 15:10:00,17.89,17.91,17.82,17.9,62200.0,13.7964,13.8119,13.7424,13.8041,62200.0
2009-03-24 15:20:00,17.91,17.95,17.9,17.92,37900.0,13.8119,13.8427,13.8041,13.8196,37900.0
2009-03-24 15:30:00,17.92,17.99,17.9,17.95,54400.0,13.8196,13.8735,13.8041,13.8427,54400.0
2009-03-24 15:40:00,17.95,17.96,17.89,17.9,67700.0,13.8427,13.8504,13.7964,13.8041,67700.0
2009-03-24 15:50:00,17.89,17.9,17.77,17.77,196300.0,13.7964,13.8041,13.7039,13.7039,196300.0
2009-03-25 09:30:00,18.07,18.13,17.8,18.12,41700.0,13.9352,13.9815,13.727,13.9738,41700.0
2009-03-25 09:40:00,18.1,18.16,18.0,18.05,48900.0,13.9584,14.0046,13.8813,13.9198,48900.0
2009-03-25 09:50:00,18.05,18.26,18.04,18.24,47000.0,13.9198,14.0818,13.9121,14.0663,47000.0
2009-03-25 10:00:00,18.24,18.32,18.23,18.25,104900.0,14.0663,14.128,14.0586,14.0741,104900.0
2009-03-25 10:10:00,18.25,18.25,18.18,18.25,38400.0,14.0741,14.0741,14.0201,14.0741,38400.0
2009-03-25 10:20:00,18.25,18.25,18.2,18.21,26700.0,14.0741,14.0741,14.0355,14.0432,26700.0
2009-03-25 10:30:00,18.21,18.29,18.21,18.24,74100.0,14.0432,14.1049,14.0432,14.0663,74100.0
2009-03-25 10:40:00,18.23,18.25,18.21,18.22,27300.0,14.0586,14.0741,14.0432,14.0509,27300.0
2009-03-25 10:50:00,18.22,18.24,18.15,18.17,30900.0,14.0509,14.0663,13.9969,14.0124,30900.0
2009-03-25 11:00:00,18.18,18.26,18.17,18.25,20200.0,14.0201,14.0818,14.0124,14.0741,20200.0
2009-03-25 11:10:00,18.24,18.26,18.12,18.14,22900.0,14.0663,14.0818,13.9738,13.9892,22900.0
2009-03-25 11:20:00,18.15,18.23,18.13,18.23,30000.0,13.9969,14.0586,13.9815,14.0586,30000.0
2009-03-25 11:30:00,18.23,18.25,18.18,18.21,59600.0,14.0586,14.0741,14.0201,14.0432,59600.0
2009-03-25 11:40:00,18.21,18.25,18.17,18.24,52100.0,14.0432,14.0741,14.0124,14.0663,52100.0
2009-03-25 11:50:00,18.24,18.25,18.16,18.16,27500.0,14.0663,14.0741,14.0046,14.0046,27500.0
2009-03-25 12:00:00,18.17,18.18,18.14,18.14,44400.0,14.0124,14.0201,13.9892,13.9892,44400.0
2009-03-25 12:10:00,18.13,18.14,18.08,18.08,15300.0,13.9815,13.9892,13.943,13.943,15300.0
2009-03-25 12:20:00,18.08,18.08,18.0,18.06,16000.0,13.943,13.943,13.8813,13.9275,16000.0
2009-03-25 12:30:00,18.07,18.09,17.96,17.98,101900.0,13.9352,13.9507,13.8504,13.8658,101900.0
2009-03-25 12:40:00,17.98,18.0,17.94,17.96,49500.0,13.8658,13.8813,13.835,13.8504,49500.0
2009-03-25 12:50:00,17.95,17.99,17.94,17.97,19100.0,13.8427,13.8735,13.835,13.8581,19100.0
2009-03-25 13:00:00,17.97,18.0,17.96,17.96,206200.0,13.8581,13.8813,13.8504,13.8504,206200.0
2009-03-25 13:10:00,17.96,17.97,17.91,17.93,37000.0,13.8504,13.8581,13.8119,13.8273,37000.0
2009-03-25 13:20:00,17.93,17.95,17.87,17.9,22300.0,13.8273,13.8427,13.781,13.8041,22300.0
2009-03-25 13:30:00,17.9,17.92,17.87,17.89,31800.0,13.8041,13.8196,13.781,13.7964,31800.0
2009-03-25 13:40:00,17.89,17.92,17.87,17.91,28000.0,13.7964,13.8196,13.781,13.8119,28000.0
2009-03-25 13:50:00,17.9,17.97,17.9,17.9,42600.0,13.8041,13.8581,13.8041,13.8041,42600.0
2009-03-25 14:00:00,17.9,17.9,17.72,17.73,48100.0,13.8041,13.8041,13.6653,13.673,48100.0
2009-03-25 14:10:00,17.73,17.75,17.68,17.72,46400.0,13.673,13.6885,13.6345,13.6653,46400.0
2009-03-25 14:20:00,17.72,17.75,17.7,17.71,42100.0,13.6653,13.6885,13.6499,13.6576,42100.0
2009-03-25 14:30:00,17.71,17.75,17.68,17.68,36300.0,13.6576,13.6885,13.6345,13.6345,36300.0
2009-03-25 14:40:00,17.68,17.71,17.58,17.64,51000.0,13.6345,13.6576,13.5574,13.6036,51000.0
2009-03-25 14:50:00,17.63,17.71,17.61,17.65,56400.0,13.5959,13.6576,13.5805,13.6113,56400.0
2009-03-25 15:00:00,17.65,17.71,17.61,17.69,62900.0,13.6113,13.6576,13.5805,13.6422,62900.0
2009-03-25 15:10:00,17.69,17.75,17.68,17.74,36900.0,13.6422,13.6885,13.6345,13.6808,36900.0
2009-03-25 15:20:00,17.75,17.82,17.72,17.82,77100.0,13.6885,13.7424,13.6653,13.7424,77100.0
2009-03-25 15:30:00,17.82,17.87,17.78,17.78,117100.0,13.7424,13.781,13.7116,13.7116,117100.0
2009-03-25 15:40:00,17.78,17.88,17.76,17.82,105600.0,13.7116,13.7887,13.6962,13.7424,105600.0
2009-03-25 15:50:00,17.81,18.06,17.8,18.04,236000.0,13.7347,13.9275,13.727,13.9121,236000.0
2009-03-26 09:30:00,18.11,18.26,18.1,18.17,22700.0,13.9661,14.0818,13.9584,14.0124,22700.0
2009-03-26 09:40:00,18.18,18.28,18.11,18.12,47600.0,14.0201,14.0972,13.9661,13.9738,47600.0
2009-03-26 09:50:00,18.12,18.19,18.07,18.17,33700.0,13.9738,14.0278,13.9352,14.0124,33700.0
2009-03-26 10:00:00,18.17,18.28,18.16,18.23,89200.0,14.0124,14.0972,14.0046,14.0586,89200.0
2009-03-26 10:10:00,18.22,18.25,18.1,18.24,24100.0,14.0509,14.0741,13.9584,14.0663,24100.0
2009-03-26 10:20:00,18.25,18.26,18.17,18.18,32400.0,14.0741,14.0818,14.0124,14.0201,32400.0
2009-03-26 10:30:00,18.19,18.31,18.18,18.26,74900.0,14.0278,14.1203,14.0201,14.0818,74900.0
2009-03-26 10:40:00,18.26,18.29,18.22,18.23,39300.0,14.0818,14.1049,14.0509,14.0586,39300.0
2009-03-26 10:50:00,18.22,18.29,18.2,18.26,36400.0,14.0509,14.1049,14.0355,14.0818,36400.0
2009-03-26 11:00:00,18.27,18.31,18.24,18.26,118300.0,14.0895,14.1203,14.0663,14.0818,118300.0
2009-03-26 11:10:00,18.26,18.32,18.24,18.3,32700.0,14.0818,14.128,14.0663,14.1126,32700.0
2009-03-26 11:20:00,18.28,18.3,18.24,18.26,32400.0,14.0972,14.1126,14.0663,14.0818,32400.0
2009-03-26 11:30:00,18.26,18.41,18.26,18.37,37500.0,14.0818,14.1974,14.0818,14.1666,37500.0
2009-03-26 11:40:00,18.38,18.4,18.33,18.35,26400.0,14.1743,14.1897,14.1357,14.1512,26400.0
2009-03-26 11:50:00,18.35,18.36,18.28,18.32,44700.0,14.1512,14.1589,14.0972,14.128,44700.0
2009-03-26 12:00:00,18.32,18.4,18.29,18.34,54100.0,14.128,14.1897,14.1049,14.1435,54100.0
2009-03-26 12:10:00,18.35,18.37,18.3,18.34,36100.0,14.1512,14.1666,14.1126,14.1435,36100.0
2009-03-26 12:20:00,18.35,18.39,18.34,18.39,39200.0,14.1512,14.182,14.1435,14.182,39200.0
2009-03-26 12:30:00,18.4,18.41,18.32,18.37,26600.0,14.1897,14.1974,14.128,14.1666,26600.0
2009-03-26 12:40:00,18.37,18.37,18.27,18.32,22000.0,14.1666,14.1666,14.0895,14.128,22000.0
2009-03-26 12:50:00,18.32,18.32,18.29,18.3,18400.0,14.128,14.128,14.1049,14.1126,18400.0
2009-03-26 13:00:00,18.31,18.49,18.3,18.47,32500.0,14.1203,14.2591,14.1126,14.2437,32500.0
2009-03-26 13:10:00,18.47,18.49,18.42,18.48,27900.0,14.2437,14.2591,14.2052,14.2514,27900.0
2009-03-26 13:20:00,18.48,18.56,18.47,18.53,41700.0,14.2514,14.3131,14.2437,14.29,41700.0
2009-03-26 13:30:00,18.53,18.57,18.48,18.51,24800.0,14.29,14.3208,14.2514,14.2746,24800.0
2009-03-26 13:40:00,18.51,18.51,18.46,18.49,20900.0,14.2746,14.2746,14.236,14.2591,20900.0
2009-03-26 13:50:00,18.5,18.56,18.46,18.51,29900.0,14.2668,14.3131,14.236,14.2746,29900.0
2009-03-26 14:00:00,18.51,18.58,18.51,18.55,54100.0,14.2746,14.3285,14.2746,14.3054,54100.0
2009-03-26 14:10:00,18.54,18.57,18.5,18.5,24000.0,14.2977,14.3208,14.2668,14.2668,24000.0
2009-03-26 14:20:00,18.51,18.57,18.45,18.45,21600.0,14.2746,14.3208,14.2283,14.2283,21600.0
2009-03-26 14:30:00,18.44,18.48,18.39,18.48,34500.0,14.2206,14.2514,14.182,14.2514,34500.0
2009-03-26 14:40:00,18.47,18.52,18.46,18.47,45800.0,14.2437,14.2823,14.236,14.2437,45800.0
2009-03-26 14:50:00,18.45,18.48,18.38,18.38,21000.0,14.2283,14.2514,14.1743,14.1743,21000.0
2009-03-26 15:00:00,18.38,18.46,18.36,18.42,51700.0,14.1743,14.236,14.1589,14.2052,51700.0
2009-03-26 15:10:00,18.43,18.44,18.32,18.34,56400.0,14.2129,14.2206,14.128,14.1435,56400.0
2009-03-26 15:20:00,18.33,18.42,18.32,18.39,67400.0,14.1357,14.2052,14.128,14.182,67400.0
2009-03-26 15:30:00,18.4,18.41,18.32,18.35,104500.0,14.1897,14.1974,14.128,14.1512,104500.0
2009-03-26 15:40:00,18.34,18.42,18.34,18.38,112300.0,14.1435,14.2052,14.1435,14.1743,112300.0
2009-03-26 15:50:00,18.38,18.44,18.35,18.4,178200.0,14.1743,14.2206,14.1512,14.1897,178200.0
2009-03-27 09:30:00,18.18,18.37,18.09,18.19,35800.0,14.0201,14.1666,13.9507,14.0278,35800.0
2009-03-27 09:40:00,18.17,18.2,17.99,18.0,37300.0,14.0124,14.0355,13.8735,13.8813,37300.0
2009-03-27 09:50:00,18.0,18.03,17.91,17.92,38200.0,13.8813,13.9044,13.8119,13.8196,38200.0
2009-03-27 10:00:00,17.92,17.93,17.82,17.82,93300.0,13.8196,13.8273,13.7424,13.7424,93300.0
2009-03-27 10:10:00,17.83,17.89,17.82,17.83,33100.0,13.7502,13.7964,13.7424,13.7502,33100.0
2009-03-27 10:20:00,17.82,17.93,17.8,17.91,42000.0,13.7424,13.8273,13.727,13.8119,42000.0
2009-03-27 10:30:00,17.92,18.01,17.89,17.91,59600.0,13.8196,13.889,13.7964,13.8119,59600.0
2009-03-27 10:40:00,17.91,17.92,17.85,17.88,84400.0,13.8119,13.8196,13.7656,13.7887,84400.0
2009-03-27 10:50:00,17.88,17.96,17.88,17.91,29800.0,13.7887,13.8504,13.7887,13.8119,29800.0
2009-03-27 11:00:00,17.92,17.97,17.86,17.91,35300.0,13.8196,13.8581,13.7733,13.8119,35300.0
2009-03-27 11:10:00,17.91,17.92,17.86,17.88,65600.0,13.8119,13.8196,13.7733,13.7887,65600.0
2009-03-27 11:20:00,17.88,17.91,17.82,17.82,62500.0,13.7887,13.8119,13.7424,13.7424,62500.0
2009-03-27 11:30:00,17.83,17.91,17.82,17.9,21300.0,13.7502,13.8119,13.7424,13.8041,21300.0
2009-03-27 11:40:00,17.89,17.94,17.86,17.92,27000.0,13.7964,13.835,13.7733,13.8196,27000.0
2009-03-27 11:50:00,17.92,17.94,17.86,17.88,24800.0,13.8196,13.835,13.7733,13.7887,24800.0
2009-03-27 12:00:00,17.88,17.94,17.87,17.9,26600.0,13.7887,13.835,13.781,13.8041,26600.0
2009-03-27 12:10:00,17.89,17.9,17.8,17.83,25900.0,13.7964,13.8041,13.727,13.7502,25900.0
2009-03-27 12:20:00,17.83,17.84,17.82,17.84,18900.0,13.7502,13.7579,13.7424,13.7579,18900.0
2009-03-27 12:30:00,17.84,17.87,17.81,17.82,30400.0,13.7579,13.781,13.7347,13.7424,30400.0
2009-03-27 12:40:00,17.82,17.89,17.82,17.84,62300.0,13.7424,13.7964,13.7424,13.7579,62300.0
2009-03-27 12:50:00,17.85,17.85,17.76,17.79,30300.0,13.7656,13.7656,13.6962,13.7193,30300.0
2009-03-27 13:00:00,17.79,17.81,17.73,17.77,44700.0,13.7193,13.7347,13.673,13.7039,44700.0
2009-03-27 13:10:00,17.76,17.79,17.72,17.79,35600.0,13.6962,13.7193,13.6653,13.7193,35600.0
2009-03-27 13:20:00,17.79,17.83,17.78,17.82,29100.0,13.7193,13.7502,13.7116,13.7424,29100.0
2009-03-27 13:30:00,17.81,17.88,17.79,17.83,43900.0,13.7347,13.7887,13.7193,13.7502,43900.0
2009-03-27 13:40:00,17.84,17.85,17.77,17.85,32000.0,13.7579,13.7656,13.7039,13.7656,32000.0
2009-03-27 13:50:00,17.84,17.84,17.8,17.82,27100.0,13.7579,13.7579,13.727,13.7424,27100.0
2009-03-27 14:00:00,17.82,17.86,17.81,17.83,37300.0,13.7424,13.7733,13.7347,13.7502,37300.0
2009-03-27 14:10:00,17.82,17.87,17.81,17.87,34900.0,13.7424,13.781,13.7347,13.781,34900.0
2009-03-27 14:20:00,17.86,17.94,17.85,17.9,24400.0,13.7733,13.835,13.7656,13.8041,24400.0
2009-03-27 14:30:00,17.9,17.92,17.85,17.88,27000.0,13.8041,13.8196,13.7656,13.7887,27000.0
2009-03-27 14:40:00,17.88,17.91,17.84,17.86,47500.0,13.7887,13.8119,13.7579,13.7733,47500.0
2009-03-27 14:50:00,17.86,17.9,17.83,17.9,44400.0,13.7733,13.8041,13.7502,13.8041,44400.0
2009-03-27 15:00:00,17.91,17.98,17.9,17.96,33500.0,13.8119,13.8658,13.8041,13.8504,33500.0
2009-03-27 15:10:00,17.95,17.98,17.93,17.98,47400.0,13.8427,13.8658,13.8273,13.8658,47400.0
2009-03-27 15:20:00,17.98,18.0,17.92,17.93,50600.0,13.8658,13.8813,13.8196,13.8273,50600.0
2009-03-27 15:30:00,17.93,17.96,17.86,17.87,48500.0,13.8273,13.8504,13.7733,13.781,48500.0
2009-03-27 15:40:00,17.86,17.93,17.84,17.88,86500.0,13.7733,13.8273,13.7579,13.7887,86500.0
2009-03-27 15:50:00,17.88,17.92,17.79,17.81,119200.0,13.7887,13.8196,13.7193,13.7347,119200.0
2009-03-30 09:30:00,17.52,17.69,17.35,17.54,52400.0,13.5111,13.6422,13.38,13.5265,52400.0
2009-03-30 09:40:00,17.54,17.54,17.34,17.52,42200.0,13.5265,13.5265,13.3723,13.5111,42200.0
2009-03-30 09:50:00,17.52,17.63,17.46,17.62,77500.0,13.5111,13.5959,13.4648,13.5882,77500.0
2009-03-30 10:00:00,17.6,17.6,17.5,17.59,44600.0,13.5728,13.5728,13.4957,13.5651,44600.0
2009-03-30 10:10:00,17.59,17.64,17.55,17.57,70800.0,13.5651,13.6036,13.5342,13.5497,70800.0
2009-03-30 10:20:00,17.55,17.59,17.5,17.57,47500.0,13.5342,13.5651,13.4957,13.5497,47500.0
2009-03-30 10:30:00,17.57,17.57,17.48,17.52,40800.0,13.5497,13.5497,13.4802,13.5111,40800.0
2009-03-30 10:40:00,17.51,17.53,17.45,17.49,37100.0,13.5034,13.5188,13.4571,13.488,37100.0
2009-03-30 10:50:00,17.5,17.57,17.49,17.53,28700.0,13.4957,13.5497,13.488,13.5188,28700.0
2009-03-30 11:00:00,17.52,17.53,17.46,17.49,24600.0,13.5111,13.5188,13.4648,13.488,24600.0
2009-03-30 11:10:00,17.49,17.58,17.48,17.53,36800.0,13.488,13.5574,13.4802,13.5188,36800.0
2009-03-30 11:20:00,17.54,17.58,17.53,17.54,21700.0,13.5265,13.5574,13.5188,13.5265,21700.0
2009-03-30 11:30:00,17.54,17.59,17.51,17.59,38200.0,13.5265,13.5651,13.5034,13.5651,38200.0
2009-03-30 11:40:00,17.59,17.67,17.59,17.67,29900.0,13.5651,13.6268,13.5651,13.6268,29900.0
2009-03-30 11:50:00,17.67,17.75,17.66,17.75,42000.0,13.6268,13.6885,13.6191,13.6885,42000.0
2009-03-30 12:00:00,17.75,17.75,17.71,17.73,23200.0,13.6885,13.6885,13.6576,13.673,23200.0
2009-03-30 12:10:00,17.73,17.79,17.7,17.79,40300.0,13.673,13.7193,13.6499,13.7193,40300.0
2009-03-30 12:20:00,17.78,17.82,17.76,17.82,48300.0,13.7116,13.7424,13.6962,13.7424,48300.0
2009-03-30 12:30:00,17.82,17.84,17.78,17.82,38700.0,13.7424,13.7579,13.7116,13.7424,38700.0
2009-03-30 12:40:00,17.82,17.83,17.79,17.8,19900.0,13.7424,13.7502,13.7193,13.727,19900.0
2009-03-30 12:50:00,17.8,17.8,17.75,17.76,29900.0,13.727,13.727,13.6885,13.6962,29900.0
2009-03-30 13:00:00,17.76,17.77,17.72,17.73,30700.0,13.6962,13.7039,13.6653,13.673,30700.0
2009-03-30 13:10:00,17.73,17.78,17.73,17.78,31800.0,13.673,13.7116,13.673,13.7116,31800.0
2009-03-30 13:20:00,17.77,17.8,17.77,17.79,30200.0,13.7039,13.727,13.7039,13.7193,30200.0
2009-03-30 13:30:00,17.8,17.82,17.77,17.8,71900.0,13.727,13.7424,13.7039,13.727,71900.0
2009-03-30 13:40:00,17.8,17.81,17.74,17.76,34800.0,13.727,13.7347,13.6808,13.6962,34800.0
2009-03-30 13:50:00,17.76,17.76,17.73,17.75,24600.0,13.6962,13.6962,13.673,13.6885,24600.0
2009-03-30 14:00:00,17.75,17.79,17.75,17.78,33100.0,13.6885,13.7193,13.6885,13.7116,33100.0
2009-03-30 14:10:00,17.79,17.86,17.79,17.83,32700.0,13.7193,13.7733,13.7193,13.7502,32700.0
2009-03-30 14:20:00,17.83,17.83,17.75,17.76,63400.0,13.7502,13.7502,13.6885,13.6962,63400.0
2009-03-30 14:30:00,17.77,17.8,17.75,17.76,39700.0,13.7039,13.727,13.6885,13.6962,39700.0
2009-03-30 14:40:00,17.77,17.77,17.72,17.74,54400.0,13.7039,13.7039,13.6653,13.6808,54400.0
2009-03-30 14:50:00,17.73,17.75,17.67,17.67,39500.0,13.673,13.6885,13.6268,13.6268,39500.0
2009-03-30 15:00:00,17.67,17.76,17.67,17.76,66200.0,13.6268,13.6962,13.6268,13.6962,66200.0
2009-03-30 15:10:00,17.76,17.82,17.76,17.77,52600.0,13.6962,13.7424,13.6962,13.7039,52600.0
2009-03-30 15:20:00,17.77,17.82,17.75,17.77,51700.0,13.7039,13.7424,13.6885,13.7039,51700.0
2009-03-30 15:30:00,17.76,17.87,17.76,17.83,95000.0,13.6962,13.781,13.6962,13.7502,95000.0
2009-03-30 15:40:00,17.83,17.83,17.78,17.81,166900.0,13.7502,13.7502,13.7116,13.7347,166900.0
2009-03-30 15:50:00,17.8,17.88,17.8,17.81,215100.0,13.727,13.7887,13.727,13.7347,215100.0
2009-03-31 09:30:00,18.0,18.15,17.88,17.95,26500.0,13.8813,13.9969,13.7887,13.8427,26500.0
2009-03-31 09:40:00,17.95,17.96,17.84,17.87,31300.0,13.8427,13.8504,13.7579,13.781,31300.0
2009-03-31 09:50:00,17.86,17.98,17.84,17.93,46900.0,13.7733,13.8658,13.7579,13.8273,46900.0
2009-03-31 10:00:00,17.92,18.07,17.9,18.06,50400.0,13.8196,13.9352,13.8041,13.9275,50400.0
2009-03-31 10:10:00,18.06,18.08,18.0,18.06,44900.0,13.9275,13.943,13.8813,13.9275,44900.0
2009-03-31 10:20:00,18.07,18.18,18.06,18.18,76100.0,13.9352,14.0201,13.9275,14.0201,76100.0
2009-03-31 10:30:00,18.19,18.23,18.17,18.18,67700.0,14.0278,14.0586,14.0124,14.0201,67700.0
2009-03-31 10:40:00,18.18,18.24,18.17,18.19,53600.0,14.0201,14.0663,14.0124,14.0278,53600.0
2009-03-31 10:50:00,18.18,18.21,18.07,18.09,64100.0,14.0201,14.0432,13.9352,13.9507,64100.0
2009-03-31 11:00:00,18.1,18.18,18.09,18.17,37500.0,13.9584,14.0201,13.9507,14.0124,37500.0
2009-03-31 11:10:00,18.16,18.17,18.13,18.14,22700.0,14.0046,14.0124,13.9815,13.9892,22700.0
2009-03-31 11:20:00,18.15,18.2,18.14,18.2,36400.0,13.9969,14.0355,13.9892,14.0355,36400.0
2009-03-31 11:30:00,18.2,18.2,18.13,18.15,26500.0,14.0355,14.0355,13.9815,13.9969,26500.0
2009-03-31 11:40:00,18.15,18.2,18.14,18.18,40400.0,13.9969,14.0355,13.9892,14.0201,40400.0
2009-03-31 11:50:00,18.18,18.2,18.16,18.17,34000.0,14.0201,14.0355,14.0046,14.0124,34000.0
2009-03-31 12:00:00,18.16,18.17,18.1,18.1,28200.0,14.0046,14.0124,13.9584,13.9584,28200.0
2009-03-31 12:10:00,18.1,18.16,18.1,18.16,26600.0,13.9584,14.0046,13.9584,14.0046,26600.0
2009-03-31 12:20:00,18.16,18.19,18.15,18.17,42400.0,14.0046,14.0278,13.9969,14.0124,42400.0
2009-03-31 12:30:00,18.17,18.19,18.15,18.17,42300.0,14.0124,14.0278,13.9969,14.0124,42300.0
2009-03-31 12:40:00,18.17,18.21,18.17,18.2,30800.0,14.0124,14.0432,14.0124,14.0355,30800.0
2009-03-31 12:50:00,18.2,18.27,18.19,18.2,75100.0,14.0355,14.0895,14.0278,14.0355,75100.0
2009-03-31 13:00:00,18.2,18.32,18.2,18.32,97300.0,14.0355,14.128,14.0355,14.128,97300.0
2009-03-31 13:10:00,18.32,18.37,18.32,18.36,33800.0,14.128,14.1666,14.128,14.1589,33800.0
2009-03-31 13:20:00,18.35,18.37,18.33,18.34,31100.0,14.1512,14.1666,14.1357,14.1435,31100.0
2009-03-31 13:30:00,18.34,18.4,18.34,18.38,37400.0,14.1435,14.1897,14.1435,14.1743,37400.0
2009-03-31 13:40:00,18.38,18.38,18.34,18.36,37600.0,14.1743,14.1743,14.1435,14.1589,37600.0
2009-03-31 13:50:00,18.35,18.36,18.3,18.34,25500.0,14.1512,14.1589,14.1126,14.1435,25500.0
2009-03-31 14:00:00,18.34,18.35,18.3,18.33,35100.0,14.1435,14.1512,14.1126,14.1357,35100.0
2009-03-31 14:10:00,18.33,18.34,18.3,18.31,27500.0,14.1357,14.1435,14.1126,14.1203,27500.0
2009-03-31 14:20:00,18.31,18.32,18.29,18.31,25100.0,14.1203,14.128,14.1049,14.1203,25100.0
2009-03-31 14:30:00,18.31,18.37,18.31,18.37,46200.0,14.1203,14.1666,14.1203,14.1666,46200.0
2009-03-31 14:40:00,18.36,18.41,18.36,18.41,32700.0,14.1589,14.1974,14.1589,14.1974,32700.0
2009-03-31 14:50:00,18.41,18.46,18.41,18.41,52700.0,14.1974,14.236,14.1974,14.1974,52700.0
2009-03-31 15:00:00,18.42,18.42,18.35,18.37,51500.0,14.2052,14.2052,14.1512,14.1666,51500.0
2009-03-31 15:10:00,18.37,18.38,18.31,18.35,54300.0,14.1666,14.1743,14.1203,14.1512,54300.0
2009-03-31 15:20:00,18.35,18.37,18.32,18.35,69900.0,14.1512,14.1666,14.128,14.1512,69900.0
2009-03-31 15:30:00,18.35,18.36,18.19,18.26,132900.0,14.1512,14.1589,14.0278,14.0818,132900.0
2009-03-31 15:40:00,18.25,18.3,18.15,18.15,218300.0,14.0741,14.1126,13.9969,13.9969,218300.0
2009-03-31 15:50:00,18.16,18.28,18.15,18.18,255900.0,14.0046,14.0972,13.9969,14.0201,255900.0
2009-04-01 09:30:00,16.95,17.74,16.82,17.44,1044200.0,13.0715,13.6808,12.9713,13.4494,1044200.0
2009-04-01 09:40:00,17.43,17.66,17.22,17.28,1278500.0,13.4417,13.6191,13.2797,13.326,1278500.0
2009-04-01 09:50:00,17.28,17.31,17.04,17.23,1353400.0,13.326,13.3491,13.1409,13.2874,1353400.0
2009-04-01 10:00:00,17.23,17.26,17.1,17.23,990300.0,13.2874,13.3106,13.1872,13.2874,990300.0
2009-04-01 10:10:00,17.23,17.41,17.22,17.29,649800.0,13.2874,13.4263,13.2797,13.3337,649800.0
2009-04-01 10:20:00,17.29,17.36,17.2,17.29,862600.0,13.3337,13.3877,13.2643,13.3337,862600.0
2009-04-01 10:30:00,17.3,17.35,17.24,17.32,710400.0,13.3414,13.38,13.2952,13.3569,710400.0
2009-04-01 10:40:00,17.32,17.56,17.31,17.56,528200.0,13.3569,13.5419,13.3491,13.5419,528200.0
2009-04-01 10:50:00,17.55,17.61,17.49,17.49,750700.0,13.5342,13.5805,13.488,13.488,750700.0
2009-04-01 11:00:00,17.5,17.53,17.37,17.37,468800.0,13.4957,13.5188,13.3954,13.3954,468800.0
2009-04-01 11:10:00,17.38,17.43,17.37,17.42,411200.0,13.4031,13.4417,13.3954,13.434,411200.0
2009-04-01 11:20:00,17.42,17.43,17.35,17.37,240700.0,13.434,13.4417,13.38,13.3954,240700.0
2009-04-01 11:30:00,17.38,17.4,17.35,17.37,177600.0,13.4031,13.4185,13.38,13.3954,177600.0
2009-04-01 11:40:00,17.37,17.38,17.29,17.31,272100.0,13.3954,13.4031,13.3337,13.3491,272100.0
2009-04-01 11:50:00,17.31,17.31,17.23,17.25,647200.0,13.3491,13.3491,13.2874,13.3029,647200.0
2009-04-01 12:00:00,17.26,17.31,17.25,17.29,492800.0,13.3106,13.3491,13.3029,13.3337,492800.0
2009-04-01 12:10:00,17.28,17.29,17.24,17.25,425900.0,13.326,13.3337,13.2952,13.3029,425900.0
2009-04-01 12:20:00,17.25,17.3,17.25,17.27,217000.0,13.3029,13.3414,13.3029,13.3183,217000.0
2009-04-01 12:30:00,17.27,17.29,17.22,17.23,186200.0,13.3183,13.3337,13.2797,13.2874,186200.0
2009-04-01 12:40:00,17.22,17.24,17.17,17.17,658000.0,13.2797,13.2952,13.2412,13.2412,658000.0
2009-04-01 12:50:00,17.18,17.24,17.17,17.21,388200.0,13.2489,13.2952,13.2412,13.272,388200.0
2009-04-01 13:00:00,17.21,17.21,17.15,17.15,455000.0,13.272,13.272,13.2258,13.2258,455000.0
2009-04-01 13:10:00,17.16,17.21,17.1,17.2,414500.0,13.2335,13.272,13.1872,13.2643,414500.0
2009-04-01 13:20:00,17.2,17.2,17.17,17.18,95100.0,13.2643,13.2643,13.2412,13.2489,95100.0
2009-04-01 13:30:00,17.17,17.2,17.15,17.17,223900.0,13.2412,13.2643,13.2258,13.2412,223900.0
2009-04-01 13:40:00,17.17,17.24,17.14,17.15,237300.0,13.2412,13.2952,13.218,13.2258,237300.0
2009-04-01 13:50:00,17.16,17.22,17.15,17.17,210200.0,13.2335,13.2797,13.2258,13.2412,210200.0
2009-04-01 14:00:00,17.17,17.18,17.12,17.16,388900.0,13.2412,13.2489,13.2026,13.2335,388900.0
2009-04-01 14:10:00,17.15,17.16,17.06,17.07,321300.0,13.2258,13.2335,13.1563,13.1641,321300.0
2009-04-01 14:20:00,17.07,17.09,17.02,17.09,172900.0,13.1641,13.1795,13.1255,13.1795,172900.0
2009-04-01 14:30:00,17.09,17.1,17.04,17.04,159100.0,13.1795,13.1872,13.1409,13.1409,159100.0
2009-04-01 14:40:00,17.05,17.05,16.94,17.0,430700.0,13.1486,13.1486,13.0638,13.1101,430700.0
2009-04-01 14:50:00,17.0,17.01,16.86,16.89,694100.0,13.1101,13.1178,13.0021,13.0252,694100.0
2009-04-01 15:00:00,16.89,16.96,16.76,16.83,823400.0,13.0252,13.0792,12.925,12.979,823400.0
2009-04-01 15:10:00,16.83,16.83,16.72,16.72,425600.0,12.979,12.979,12.8941,12.8941,425600.0
2009-04-01 15:20:00,16.73,16.94,16.72,16.87,457800.0,12.9019,13.0638,12.8941,13.0098,457800.0
2009-04-01 15:30:00,16.87,16.89,16.76,16.78,350600.0,13.0098,13.0252,12.925,12.9404,350600.0
2009-04-01 15:40:00,16.78,16.79,16.68,16.69,568600.0,12.9404,12.9481,12.8633,12.871,568600.0
2009-04-01 15:50:00,16.69,16.91,16.6,16.86,1308300.0,12.871,13.0407,12.8016,13.0021,1308300.0
2009-04-02 09:30:00,17.29,17.74,16.99,17.41,410800.0,13.3337,13.6808,13.1024,13.4263,410800.0
2009-04-02 09:40:00,17.42,17.51,17.34,17.45,318000.0,13.434,13.5034,13.3723,13.4571,318000.0
2009-04-02 09:50:00,17.45,17.54,17.45,17.53,294500.0,13.4571,13.5265,13.4571,13.5188,294500.0
2009-04-02 10:00:00,17.54,17.54,17.39,17.49,529000.0,13.5265,13.5265,13.4108,13.488,529000.0
2009-04-02 10:10:00,17.49,17.51,17.35,17.46,167000.0,13.488,13.5034,13.38,13.4648,167000.0
2009-04-02 10:20:00,17.47,17.56,17.44,17.49,260600.0,13.4725,13.5419,13.4494,13.488,260600.0
2009-04-02 10:30:00,17.48,17.54,17.42,17.42,372100.0,13.4802,13.5265,13.434,13.434,372100.0
2009-04-02 10:40:00,17.41,17.48,17.39,17.47,202500.0,13.4263,13.4802,13.4108,13.4725,202500.0
2009-04-02 10:50:00,17.48,17.49,17.37,17.38,221100.0,13.4802,13.488,13.3954,13.4031,221100.0
2009-04-02 11:00:00,17.38,17.41,17.37,17.4,248400.0,13.4031,13.4263,13.3954,13.4185,248400.0
2009-04-02 11:10:00,17.39,17.42,17.34,17.39,296300.0,13.4108,13.434,13.3723,13.4108,296300.0
2009-04-02 11:20:00,17.39,17.42,17.37,17.4,160100.0,13.4108,13.434,13.3954,13.4185,160100.0
2009-04-02 11:30:00,17.39,17.47,17.39,17.46,114100.0,13.4108,13.4725,13.4108,13.4648,114100.0
2009-04-02 11:40:00,17.46,17.51,17.46,17.47,266800.0,13.4648,13.5034,13.4648,13.4725,266800.0
2009-04-02 11:50:00,17.48,17.48,17.42,17.47,76900.0,13.4802,13.4802,13.434,13.4725,76900.0
2009-04-02 12:00:00,17.48,17.48,17.44,17.48,43700.0,13.4802,13.4802,13.4494,13.4802,43700.0
2009-04-02 12:10:00,17.48,17.53,17.45,17.52,81900.0,13.4802,13.5188,13.4571,13.5111,81900.0
2009-04-02 12:20:00,17.52,17.53,17.41,17.41,200600.0,13.5111,13.5188,13.4263,13.4263,200600.0
2009-04-02 12:30:00,17.41,17.43,17.38,17.42,96100.0,13.4263,13.4417,13.4031,13.434,96100.0
2009-04-02 12:40:00,17.43,17.45,17.36,17.43,199500.0,13.4417,13.4571,13.3877,13.4417,199500.0
2009-04-02 12:50:00,17.43,17.5,17.4,17.4,127100.0,13.4417,13.4957,13.4185,13.4185,127100.0
2009-04-02 13:00:00,17.4,17.45,17.39,17.45,99800.0,13.4185,13.4571,13.4108,13.4571,99800.0
2009-04-02 13:10:00,17.45,17.45,17.39,17.4,293600.0,13.4571,13.4571,13.4108,13.4185,293600.0
2009-04-02 13:20:00,17.4,17.44,17.37,17.44,229100.0,13.4185,13.4494,13.3954,13.4494,229100.0
2009-04-02 13:30:00,17.44,17.47,17.41,17.43,138900.0,13.4494,13.4725,13.4263,13.4417,138900.0
2009-04-02 13:40:00,17.43,17.52,17.42,17.48,124600.0,13.4417,13.5111,13.434,13.4802,124600.0
2009-04-02 13:50:00,17.48,17.51,17.46,17.48,93100.0,13.4802,13.5034,13.4648,13.4802,93100.0
2009-04-02 14:00:00,17.48,17.57,17.48,17.53,189300.0,13.4802,13.5497,13.4802,13.5188,189300.0
2009-04-02 14:10:00,17.53,17.62,17.51,17.62,141100.0,13.5188,13.5882,13.5034,13.5882,141100.0
2009-04-02 14:20:00,17.62,17.7,17.6,17.68,136900.0,13.5882,13.6499,13.5728,13.6345,136900.0
2009-04-02 14:30:00,17.68,17.71,17.63,17.64,166100.0,13.6345,13.6576,13.5959,13.6036,166100.0
2009-04-02 14:40:00,17.64,17.71,17.63,17.67,179800.0,13.6036,13.6576,13.5959,13.6268,179800.0
2009-04-02 14:50:00,17.67,17.71,17.65,17.7,281100.0,13.6268,13.6576,13.6113,13.6499,281100.0
2009-04-02 15:00:00,17.7,17.76,17.68,17.75,473500.0,13.6499,13.6962,13.6345,13.6885,473500.0
2009-04-02 15:10:00,17.75,17.79,17.74,17.74,186000.0,13.6885,13.7193,13.6808,13.6808,186000.0
2009-04-02 15:20:00,17.74,17.76,17.69,17.75,157800.0,13.6808,13.6962,13.6422,13.6885,157800.0
2009-04-02 15:30:00,17.75,17.76,17.72,17.73,331100.0,13.6885,13.6962,13.6653,13.673,331100.0
2009-04-02 15:40:00,17.73,17.78,17.69,17.72,468900.0,13.673,13.7116,13.6422,13.6653,468900.0
2009-04-02 15:50:00,17.71,17.75,17.6,17.69,867200.0,13.6576,13.6885,13.5728,13.6422,867200.0
2009-04-03 09:30:00,17.78,17.78,17.4,17.42,77900.0,13.7116,13.7116,13.4185,13.434,77900.0
2009-04-03 09:40:00,17.43,17.52,17.41,17.46,91300.0,13.4417,13.5111,13.4263,13.4648,91300.0
2009-04-03 09:50:00,17.46,17.5,17.43,17.48,61400.0,13.4648,13.4957,13.4417,13.4802,61400.0
2009-04-03 10:00:00,17.48,17.49,17.44,17.49,101500.0,13.4802,13.488,13.4494,13.488,101500.0
2009-04-03 10:10:00,17.49,17.51,17.48,17.5,70100.0,13.488,13.5034,13.4802,13.4957,70100.0
2009-04-03 10:20:00,17.5,17.52,17.5,17.51,129200.0,13.4957,13.5111,13.4957,13.5034,129200.0
2009-04-03 10:30:00,17.5,17.52,17.49,17.49,85200.0,13.4957,13.5111,13.488,13.488,85200.0
2009-04-03 10:40:00,17.5,17.53,17.49,17.5,127600.0,13.4957,13.5188,13.488,13.4957,127600.0
2009-04-03 10:50:00,17.5,17.5,17.48,17.49,76100.0,13.4957,13.4957,13.4802,13.488,76100.0
2009-04-03 11:00:00,17.49,17.5,17.45,17.47,67500.0,13.488,13.4957,13.4571,13.4725,67500.0
2009-04-03 11:10:00,17.47,17.51,17.46,17.5,54600.0,13.4725,13.5034,13.4648,13.4957,54600.0
2009-04-03 11:20:00,17.51,17.51,17.48,17.49,200800.0,13.5034,13.5034,13.4802,13.488,200800.0
2009-04-03 11:30:00,17.5,17.5,17.47,17.48,356800.0,13.4957,13.4957,13.4725,13.4802,356800.0
2009-04-03 11:40:00,17.48,17.51,17.47,17.48,49800.0,13.4802,13.5034,13.4725,13.4802,49800.0
2009-04-03 11:50:00,17.47,17.51,17.46,17.46,134000.0,13.4725,13.5034,13.4648,13.4648,134000.0
2009-04-03 12:00:00,17.46,17.57,17.46,17.51,107500.0,13.4648,13.5497,13.4648,13.5034,107500.0
2009-04-03 12:10:00,17.52,17.6,17.51,17.6,224000.0,13.5111,13.5728,13.5034,13.5728,224000.0
2009-04-03 12:20:00,17.6,17.65,17.58,17.65,134600.0,13.5728,13.6113,13.5574,13.6113,134600.0
2009-04-03 12:30:00,17.65,17.75,17.63,17.7,259100.0,13.6113,13.6885,13.5959,13.6499,259100.0
2009-04-03 12:40:00,17.69,17.76,17.68,17.69,210900.0,13.6422,13.6962,13.6345,13.6422,210900.0
2009-04-03 12:50:00,17.7,17.72,17.67,17.71,55100.0,13.6499,13.6653,13.6268,13.6576,55100.0
2009-04-03 13:00:00,17.72,17.75,17.68,17.69,83300.0,13.6653,13.6885,13.6345,13.6422,83300.0
2009-04-03 13:10:00,17.69,17.7,17.69,17.7,31200.0,13.6422,13.6499,13.6422,13.6499,31200.0
2009-04-03 13:20:00,17.7,17.7,17.69,17.7,39600.0,13.6499,13.6499,13.6422,13.6499,39600.0
2009-04-03 13:30:00,17.7,17.71,17.65,17.68,136100.0,13.6499,13.6576,13.6113,13.6345,136100.0
2009-04-03 13:40:00,17.68,17.68,17.64,17.65,46500.0,13.6345,13.6345,13.6036,13.6113,46500.0
2009-04-03 13:50:00,17.65,17.66,17.61,17.64,90600.0,13.6113,13.6191,13.5805,13.6036,90600.0
2009-04-03 14:00:00,17.64,17.66,17.6,17.61,77300.0,13.6036,13.6191,13.5728,13.5805,77300.0
2009-04-03 14:10:00,17.61,17.63,17.6,17.6,82000.0,13.5805,13.5959,13.5728,13.5728,82000.0
2009-04-03 14:20:00,17.61,17.71,17.6,17.7,108500.0,13.5805,13.6576,13.5728,13.6499,108500.0
2009-04-03 14:30:00,17.71,17.74,17.66,17.73,167100.0,13.6576,13.6808,13.6191,13.673,167100.0
2009-04-03 14:40:00,17.73,17.76,17.69,17.7,227100.0,13.673,13.6962,13.6422,13.6499,227100.0
2009-04-03 14:50:00,17.7,17.75,17.7,17.73,357000.0,13.6499,13.6885,13.6499,13.673,357000.0
2009-04-03 15:00:00,17.73,17.75,17.64,17.67,471200.0,13.673,13.6885,13.6036,13.6268,471200.0
2009-04-03 15:10:00,17.67,17.77,17.66,17.77,338700.0,13.6268,13.7039,13.6191,13.7039,338700.0
2009-04-03 15:20:00,17.76,17.83,17.76,17.8,334800.0,13.6962,13.7502,13.6962,13.727,334800.0
2009-04-03 15:30:00,17.8,17.86,17.76,17.77,367200.0,13.727,13.7733,13.6962,13.7039,367200.0
2009-04-03 15:40:00,17.77,17.8,17.71,17.72,432800.0,13.7039,13.727,13.6576,13.6653,432800.0
2009-04-03 15:50:00,17.72,17.86,17.71,17.84,633900.0,13.6653,13.7733,13.6576,13.7579,633900.0
2009-04-06 09:30:00,17.62,18.01,17.62,17.78,299600.0,13.5882,13.889,13.5882,13.7116,299600.0
2009-04-06 09:40:00,17.78,17.83,17.73,17.76,124900.0,13.7116,13.7502,13.673,13.6962,124900.0
2009-04-06 09:50:00,17.75,17.89,17.73,17.87,172500.0,13.6885,13.7964,13.673,13.781,172500.0
2009-04-06 10:00:00,17.88,18.02,17.85,18.02,174200.0,13.7887,13.8967,13.7656,13.8967,174200.0
2009-04-06 10:10:00,18.01,18.04,17.93,17.95,128700.0,13.889,13.9121,13.8273,13.8427,128700.0
2009-04-06 10:20:00,17.95,18.03,17.86,17.9,385500.0,13.8427,13.9044,13.7733,13.8041,385500.0
2009-04-06 10:30:00,17.9,18.03,17.88,18.01,207100.0,13.8041,13.9044,13.7887,13.889,207100.0
2009-04-06 10:40:00,18.01,18.03,17.9,17.92,132600.0,13.889,13.9044,13.8041,13.8196,132600.0
2009-04-06 10:50:00,17.92,17.94,17.85,17.94,126000.0,13.8196,13.835,13.7656,13.835,126000.0
2009-04-06 11:00:00,17.93,17.99,17.93,17.98,198300.0,13.8273,13.8735,13.8273,13.8658,198300.0
2009-04-06 11:10:00,17.98,17.98,17.93,17.97,104900.0,13.8658,13.8658,13.8273,13.8581,104900.0
2009-04-06 11:20:00,17.97,18.04,17.96,18.03,236200.0,13.8581,13.9121,13.8504,13.9044,236200.0
2009-04-06 11:30:00,18.03,18.13,18.02,18.12,165000.0,13.9044,13.9815,13.8967,13.9738,165000.0
2009-04-06 11:40:00,18.13,18.14,18.0,18.05,124100.0,13.9815,13.9892,13.8813,13.9198,124100.0
2009-04-06 11:50:00,18.05,18.07,18.0,18.0,41800.0,13.9198,13.9352,13.8813,13.8813,41800.0
2009-04-06 12:00:00,18.01,18.06,18.0,18.05,67200.0,13.889,13.9275,13.8813,13.9198,67200.0
2009-04-06 12:10:00,18.06,18.06,18.03,18.06,51600.0,13.9275,13.9275,13.9044,13.9275,51600.0
2009-04-06 12:20:00,18.05,18.08,18.02,18.05,65400.0,13.9198,13.943,13.8967,13.9198,65400.0
2009-04-06 12:30:00,18.05,18.11,18.04,18.09,83300.0,13.9198,13.9661,13.9121,13.9507,83300.0
2009-04-06 12:40:00,18.09,18.1,18.08,18.1,21500.0,13.9507,13.9584,13.943,13.9584,21500.0
2009-04-06 12:50:00,18.1,18.16,18.1,18.16,91700.0,13.9584,14.0046,13.9584,14.0046,91700.0
2009-04-06 13:00:00,18.16,18.22,18.15,18.18,120000.0,14.0046,14.0509,13.9969,14.0201,120000.0
2009-04-06 13:10:00,18.18,18.24,18.17,18.21,158400.0,14.0201,14.0663,14.0124,14.0432,158400.0
2009-04-06 13:20:00,18.22,18.26,18.19,18.2,156200.0,14.0509,14.0818,14.0278,14.0355,156200.0
2009-04-06 13:30:00,18.19,18.22,18.14,18.17,110700.0,14.0278,14.0509,13.9892,14.0124,110700.0
2009-04-06 13:40:00,18.16,18.27,18.14,18.27,362600.0,14.0046,14.0895,13.9892,14.0895,362600.0
2009-04-06 13:50:00,18.26,18.27,18.15,18.17,77900.0,14.0818,14.0895,13.9969,14.0124,77900.0
2009-04-06 14:00:00,18.16,18.27,18.16,18.26,106500.0,14.0046,14.0895,14.0046,14.0818,106500.0
2009-04-06 14:10:00,18.26,18.28,18.19,18.23,218000.0,14.0818,14.0972,14.0278,14.0586,218000.0
2009-04-06 14:20:00,18.23,18.32,18.23,18.31,205100.0,14.0586,14.128,14.0586,14.1203,205100.0
2009-04-06 14:30:00,18.3,18.32,18.22,18.28,206100.0,14.1126,14.128,14.0509,14.0972,206100.0
2009-04-06 14:40:00,18.27,18.31,18.24,18.29,186200.0,14.0895,14.1203,14.0663,14.1049,186200.0
2009-04-06 14:50:00,18.3,18.4,18.29,18.39,286700.0,14.1126,14.1897,14.1049,14.182,286700.0
2009-04-06 15:00:00,18.39,18.4,18.36,18.37,208100.0,14.182,14.1897,14.1589,14.1666,208100.0
2009-04-06 15:10:00,18.37,18.53,18.36,18.5,630000.0,14.1666,14.29,14.1589,14.2668,630000.0
2009-04-06 15:20:00,18.51,18.6,18.48,18.6,450300.0,14.2746,14.344,14.2514,14.344,450300.0
2009-04-06 15:30:00,18.59,18.64,18.5,18.54,428100.0,14.3363,14.3748,14.2668,14.2977,428100.0
2009-04-06 15:40:00,18.54,18.57,18.52,18.56,415900.0,14.2977,14.3208,14.2823,14.3131,415900.0
2009-04-06 15:50:00,18.55,18.65,18.54,18.61,482600.0,14.3054,14.3825,14.2977,14.3517,482600.0
2009-04-07 09:30:00,18.09,18.42,18.09,18.4,73200.0,13.9507,14.2052,13.9507,14.1897,73200.0
2009-04-07 09:40:00,18.39,18.58,18.36,18.55,225400.0,14.182,14.3285,14.1589,14.3054,225400.0
2009-04-07 09:50:00,18.55,18.73,18.55,18.6,167700.0,14.3054,14.4442,14.3054,14.344,167700.0
2009-04-07 10:00:00,18.59,18.83,18.58,18.81,293400.0,14.3363,14.5213,14.3285,14.5059,293400.0
2009-04-07 10:10:00,18.81,18.97,18.77,18.94,244800.0,14.5059,14.6293,14.4751,14.6062,244800.0
2009-04-07 10:20:00,18.94,19.0,18.84,18.99,288100.0,14.6062,14.6524,14.529,14.6447,288100.0
2009-04-07 10:30:00,18.99,19.1,18.94,19.0,392600.0,14.6447,14.7296,14.6062,14.6524,392600.0
2009-04-07 10:40:00,19.0,19.1,18.9,19.03,281900.0,14.6524,14.7296,14.5753,14.6756,281900.0
2009-04-07 10:50:00,19.03,19.26,19.01,19.21,235400.0,14.6756,14.8529,14.6602,14.8144,235400.0
2009-04-07 11:00:00,19.21,19.21,18.99,19.03,133700.0,14.8144,14.8144,14.6447,14.6756,133700.0
2009-04-07 11:10:00,19.03,19.1,18.98,19.08,148400.0,14.6756,14.7296,14.637,14.7141,148400.0
2009-04-07 11:20:00,19.08,19.14,18.93,18.93,146300.0,14.7141,14.7604,14.5985,14.5985,146300.0
2009-04-07 11:30:00,18.93,18.99,18.89,18.9,109900.0,14.5985,14.6447,14.5676,14.5753,109900.0
2009-04-07 11:40:00,18.9,18.9,18.8,18.81,93900.0,14.5753,14.5753,14.4982,14.5059,93900.0
2009-04-07 11:50:00,18.81,18.84,18.8,18.8,54800.0,14.5059,14.529,14.4982,14.4982,54800.0
2009-04-07 12:00:00,18.8,18.83,18.8,18.82,39500.0,14.4982,14.5213,14.4982,14.5136,39500.0
2009-04-07 12:10:00,18.82,18.85,18.81,18.85,92000.0,14.5136,14.5368,14.5059,14.5368,92000.0
2009-04-07 12:20:00,18.86,18.93,18.85,18.92,130300.0,14.5445,14.5985,14.5368,14.5907,130300.0
2009-04-07 12:30:00,18.91,18.98,18.91,18.96,169500.0,14.583,14.637,14.583,14.6216,169500.0
2009-04-07 12:40:00,18.96,18.99,18.95,18.97,158800.0,14.6216,14.6447,14.6139,14.6293,158800.0
2009-04-07 12:50:00,18.97,19.01,18.96,19.01,138300.0,14.6293,14.6602,14.6216,14.6602,138300.0
2009-04-07 13:00:00,19.0,19.02,18.98,18.99,86200.0,14.6524,14.6679,14.637,14.6447,86200.0
2009-04-07 13:10:00,18.98,19.02,18.97,19.0,251400.0,14.637,14.6679,14.6293,14.6524,251400.0
2009-04-07 13:20:00,18.99,19.05,18.98,19.05,109000.0,14.6447,14.691,14.637,14.691,109000.0
2009-04-07 13:30:00,19.04,19.08,19.03,19.05,183600.0,14.6833,14.7141,14.6756,14.691,183600.0
2009-04-07 13:40:00,19.06,19.1,19.05,19.09,45500.0,14.6987,14.7296,14.691,14.7218,45500.0
2009-04-07 13:50:00,19.09,19.13,19.05,19.08,457000.0,14.7218,14.7527,14.691,14.7141,457000.0
2009-04-07 14:00:00,19.07,19.07,19.01,19.01,56400.0,14.7064,14.7064,14.6602,14.6602,56400.0
2009-04-07 14:10:00,19.02,19.02,18.99,19.0,64700.0,14.6679,14.6679,14.6447,14.6524,64700.0
2009-04-07 14:20:00,19.0,19.04,18.99,19.03,64600.0,14.6524,14.6833,14.6447,14.6756,64600.0
2009-04-07 14:30:00,19.04,19.05,19.02,19.02,71500.0,14.6833,14.691,14.6679,14.6679,71500.0
2009-04-07 14:40:00,19.02,19.11,19.02,19.1,130100.0,14.6679,14.7373,14.6679,14.7296,130100.0
2009-04-07 14:50:00,19.11,19.22,19.1,19.22,168200.0,14.7373,14.8221,14.7296,14.8221,168200.0
2009-04-07 15:00:00,19.22,19.22,19.17,19.2,272600.0,14.8221,14.8221,14.7835,14.8067,272600.0
2009-04-07 15:10:00,19.2,19.26,19.2,19.22,154600.0,14.8067,14.8529,14.8067,14.8221,154600.0
2009-04-07 15:20:00,19.23,19.23,19.14,19.14,110400.0,14.8298,14.8298,14.7604,14.7604,110400.0
2009-04-07 15:30:00,19.15,19.22,19.12,19.12,588200.0,14.7681,14.8221,14.745,14.745,588200.0
2009-04-07 15:40:00,19.12,19.19,19.09,19.13,558400.0,14.745,14.799,14.7218,14.7527,558400.0
2009-04-07 15:50:00,19.13,19.17,19.02,19.05,473200.0,14.7527,14.7835,14.6679,14.691,473200.0
2009-04-08 09:30:00,19.18,19.18,18.94,18.99,137000.0,14.7913,14.7913,14.6062,14.6447,137000.0
2009-04-08 09:40:00,19.0,19.02,18.94,19.01,213200.0,14.6524,14.6679,14.6062,14.6602,213200.0
2009-04-08 09:50:00,19.01,19.03,18.98,19.0,112400.0,14.6602,14.6756,14.637,14.6524,112400.0
2009-04-08 10:00:00,19.0,19.02,18.91,19.0,333700.0,14.6524,14.6679,14.583,14.6524,333700.0
2009-04-08 10:10:00,19.0,19.04,18.99,19.0,141600.0,14.6524,14.6833,14.6447,14.6524,141600.0
2009-04-08 10:20:00,19.0,19.03,18.95,18.98,198200.0,14.6524,14.6756,14.6139,14.637,198200.0
2009-04-08 10:30:00,18.98,19.01,18.92,18.99,189900.0,14.637,14.6602,14.5907,14.6447,189900.0
2009-04-08 10:40:00,19.0,19.05,18.99,18.99,124400.0,14.6524,14.691,14.6447,14.6447,124400.0
2009-04-08 10:50:00,18.99,19.04,18.98,19.01,87700.0,14.6447,14.6833,14.637,14.6602,87700.0
2009-04-08 11:00:00,19.01,19.07,19.01,19.07,115900.0,14.6602,14.7064,14.6602,14.7064,115900.0
2009-04-08 11:10:00,19.07,19.12,19.05,19.07,388300.0,14.7064,14.745,14.691,14.7064,388300.0
2009-04-08 11:20:00,19.07,19.13,19.07,19.12,67200.0,14.7064,14.7527,14.7064,14.745,67200.0
2009-04-08 11:30:00,19.11,19.18,19.1,19.17,100600.0,14.7373,14.7913,14.7296,14.7835,100600.0
2009-04-08 11:40:00,19.17,19.17,19.12,19.12,37800.0,14.7835,14.7835,14.745,14.745,37800.0
2009-04-08 11:50:00,19.13,19.2,19.13,19.2,117100.0,14.7527,14.8067,14.7527,14.8067,117100.0
2009-04-08 12:00:00,19.2,19.22,19.19,19.2,372900.0,14.8067,14.8221,14.799,14.8067,372900.0
2009-04-08 12:10:00,19.2,19.21,19.15,19.18,86900.0,14.8067,14.8144,14.7681,14.7913,86900.0
2009-04-08 12:20:00,19.18,19.22,19.18,19.18,164500.0,14.7913,14.8221,14.7913,14.7913,164500.0
2009-04-08 12:30:00,19.18,19.2,19.16,19.17,56500.0,14.7913,14.8067,14.7758,14.7835,56500.0
2009-04-08 12:40:00,19.16,19.25,19.16,19.22,63000.0,14.7758,14.8452,14.7758,14.8221,63000.0
2009-04-08 12:50:00,19.22,19.25,19.2,19.24,113700.0,14.8221,14.8452,14.8067,14.8375,113700.0
2009-04-08 13:00:00,19.23,19.27,19.23,19.26,54100.0,14.8298,14.8607,14.8298,14.8529,54100.0
2009-04-08 13:10:00,19.25,19.28,19.25,19.27,39500.0,14.8452,14.8684,14.8452,14.8607,39500.0
2009-04-08 13:20:00,19.26,19.27,19.19,19.19,96500.0,14.8529,14.8607,14.799,14.799,96500.0
2009-04-08 13:30:00,19.19,19.21,19.17,19.18,45900.0,14.799,14.8144,14.7835,14.7913,45900.0
2009-04-08 13:40:00,19.18,19.23,19.14,19.22,158700.0,14.7913,14.8298,14.7604,14.8221,158700.0
2009-04-08 13:50:00,19.23,19.23,19.14,19.14,275500.0,14.8298,14.8298,14.7604,14.7604,275500.0
2009-04-08 14:00:00,19.14,19.15,19.04,19.04,210400.0,14.7604,14.7681,14.6833,14.6833,210400.0
2009-04-08 14:10:00,19.04,19.06,19.01,19.05,173200.0,14.6833,14.6987,14.6602,14.691,173200.0
2009-04-08 14:20:00,19.04,19.06,19.03,19.05,94500.0,14.6833,14.6987,14.6756,14.691,94500.0
2009-04-08 14:30:00,19.06,19.07,19.02,19.05,118700.0,14.6987,14.7064,14.6679,14.691,118700.0
2009-04-08 14:40:00,19.05,19.08,19.03,19.04,372700.0,14.691,14.7141,14.6756,14.6833,372700.0
2009-04-08 14:50:00,19.05,19.05,18.99,19.04,143300.0,14.691,14.691,14.6447,14.6833,143300.0
2009-04-08 15:00:00,19.03,19.04,18.95,18.97,151500.0,14.6756,14.6833,14.6139,14.6293,151500.0
2009-04-08 15:10:00,18.96,19.02,18.96,19.01,76800.0,14.6216,14.6679,14.6216,14.6602,76800.0
2009-04-08 15:20:00,19.01,19.03,19.0,19.02,108600.0,14.6602,14.6756,14.6524,14.6679,108600.0
2009-04-08 15:30:00,19.02,19.03,18.99,19.0,146700.0,14.6679,14.6756,14.6447,14.6524,146700.0
2009-04-08 15:40:00,19.0,19.01,18.98,19.0,238900.0,14.6524,14.6602,14.637,14.6524,238900.0
2009-04-08 15:50:00,18.99,19.04,18.99,19.02,355700.0,14.6447,14.6833,14.6447,14.6679,355700.0
2009-04-09 09:30:00,19.3,19.45,19.13,19.29,153300.0,14.8838,14.9995,14.7527,14.8761,153300.0
2009-04-09 09:40:00,19.3,19.44,19.29,19.38,125200.0,14.8838,14.9918,14.8761,14.9455,125200.0
2009-04-09 09:50:00,19.38,19.42,19.35,19.4,143100.0,14.9455,14.9763,14.9224,14.9609,143100.0
2009-04-09 10:00:00,19.4,19.45,19.38,19.44,281100.0,14.9609,14.9995,14.9455,14.9918,281100.0
2009-04-09 10:10:00,19.44,19.5,19.43,19.48,150000.0,14.9918,15.038,14.984,15.0226,150000.0
2009-04-09 10:20:00,19.47,19.49,19.42,19.44,254800.0,15.0149,15.0303,14.9763,14.9918,254800.0
2009-04-09 10:30:00,19.44,19.47,19.43,19.46,341700.0,14.9918,15.0149,14.984,15.0072,341700.0
2009-04-09 10:40:00,19.46,19.5,19.44,19.49,118600.0,15.0072,15.038,14.9918,15.0303,118600.0
2009-04-09 10:50:00,19.49,19.5,19.48,19.49,95700.0,15.0303,15.038,15.0226,15.0303,95700.0
2009-04-09 11:00:00,19.49,19.51,19.48,19.5,127500.0,15.0303,15.0457,15.0226,15.038,127500.0
2009-04-09 11:10:00,19.5,19.6,19.49,19.55,214600.0,15.038,15.1151,15.0303,15.0766,214600.0
2009-04-09 11:20:00,19.54,19.55,19.49,19.5,227400.0,15.0689,15.0766,15.0303,15.038,227400.0
2009-04-09 11:30:00,19.5,19.51,19.45,19.45,144600.0,15.038,15.0457,14.9995,14.9995,144600.0
2009-04-09 11:40:00,19.45,19.54,19.36,19.53,149200.0,14.9995,15.0689,14.9301,15.0612,149200.0
2009-04-09 11:50:00,19.53,19.6,19.51,19.55,186100.0,15.0612,15.1151,15.0457,15.0766,186100.0
2009-04-09 12:00:00,19.55,19.57,19.43,19.46,67100.0,15.0766,15.092,14.984,15.0072,67100.0
2009-04-09 12:10:00,19.45,19.46,19.36,19.38,68700.0,14.9995,15.0072,14.9301,14.9455,68700.0
2009-04-09 12:20:00,19.37,19.37,19.33,19.35,81100.0,14.9378,14.9378,14.9069,14.9224,81100.0
2009-04-09 12:30:00,19.35,19.38,19.34,19.37,103300.0,14.9224,14.9455,14.9146,14.9378,103300.0
2009-04-09 12:40:00,19.37,19.44,19.36,19.4,88000.0,14.9378,14.9918,14.9301,14.9609,88000.0
2009-04-09 12:50:00,19.4,19.42,19.4,19.41,24900.0,14.9609,14.9763,14.9609,14.9686,24900.0
2009-04-09 13:00:00,19.42,19.49,19.41,19.47,38900.0,14.9763,15.0303,14.9686,15.0149,38900.0
2009-04-09 13:10:00,19.47,19.47,19.43,19.45,66300.0,15.0149,15.0149,14.984,14.9995,66300.0
2009-04-09 13:20:00,19.45,19.51,19.45,19.5,126800.0,14.9995,15.0457,14.9995,15.038,126800.0
2009-04-09 13:30:00,19.49,19.49,19.47,19.48,248000.0,15.0303,15.0303,15.0149,15.0226,248000.0
2009-04-09 13:40:00,19.48,19.51,19.46,19.5,280900.0,15.0226,15.0457,15.0072,15.038,280900.0
2009-04-09 13:50:00,19.5,19.51,19.47,19.5,82200.0,15.038,15.0457,15.0149,15.038,82200.0
2009-04-09 14:00:00,19.5,19.51,19.49,19.5,82700.0,15.038,15.0457,15.0303,15.038,82700.0
2009-04-09 14:10:00,19.5,19.51,19.44,19.45,132800.0,15.038,15.0457,14.9918,14.9995,132800.0
2009-04-09 14:20:00,19.45,19.47,19.45,19.45,50300.0,14.9995,15.0149,14.9995,14.9995,50300.0
2009-04-09 14:30:00,19.47,19.47,19.44,19.45,170300.0,15.0149,15.0149,14.9918,14.9995,170300.0
2009-04-09 14:40:00,19.45,19.46,19.44,19.45,127300.0,14.9995,15.0072,14.9918,14.9995,127300.0
2009-04-09 14:50:00,19.45,19.46,19.43,19.43,210100.0,14.9995,15.0072,14.984,14.984,210100.0
2009-04-09 15:00:00,19.43,19.44,19.42,19.43,72200.0,14.984,14.9918,14.9763,14.984,72200.0
2009-04-09 15:10:00,19.43,19.46,19.42,19.45,121700.0,14.984,15.0072,14.9763,14.9995,121700.0
2009-04-09 15:20:00,19.45,19.48,19.44,19.47,177700.0,14.9995,15.0226,14.9918,15.0149,177700.0
2009-04-09 15:30:00,19.48,19.48,19.44,19.44,266800.0,15.0226,15.0226,14.9918,14.9918,266800.0
2009-04-09 15:40:00,19.44,19.5,19.44,19.44,686400.0,14.9918,15.038,14.9918,14.9918,686400.0
2009-04-09 15:50:00,19.44,19.59,19.44,19.58,688500.0,14.9918,15.1074,14.9918,15.0997,688500.0
2009-04-13 09:30:00,19.22,19.47,19.22,19.42,84900.0,14.8221,15.0149,14.8221,14.9763,84900.0
2009-04-13 09:40:00,19.43,19.44,19.39,19.42,100500.0,14.984,14.9918,14.9532,14.9763,100500.0
2009-04-13 09:50:00,19.42,19.49,19.4,19.47,236600.0,14.9763,15.0303,14.9609,15.0149,236600.0
2009-04-13 10:00:00,19.47,19.59,19.46,19.51,67400.0,15.0149,15.1074,15.0072,15.0457,67400.0
2009-04-13 10:10:00,19.52,19.53,19.47,19.48,112200.0,15.0535,15.0612,15.0149,15.0226,112200.0
2009-04-13 10:20:00,19.48,19.56,19.46,19.55,1206500.0,15.0226,15.0843,15.0072,15.0766,1206500.0
2009-04-13 10:30:00,19.55,19.6,19.53,19.55,1037300.0,15.0766,15.1151,15.0612,15.0766,1037300.0
2009-04-13 10:40:00,19.55,19.56,19.5,19.51,90900.0,15.0766,15.0843,15.038,15.0457,90900.0
2009-04-13 10:50:00,19.52,19.54,19.47,19.52,172500.0,15.0535,15.0689,15.0149,15.0535,172500.0
2009-04-13 11:00:00,19.52,19.52,19.5,19.5,80000.0,15.0535,15.0535,15.038,15.038,80000.0
2009-04-13 11:10:00,19.5,19.55,19.44,19.44,87600.0,15.038,15.0766,14.9918,14.9918,87600.0
2009-04-13 11:20:00,19.44,19.5,19.41,19.48,79300.0,14.9918,15.038,14.9686,15.0226,79300.0
2009-04-13 11:30:00,19.48,19.5,19.45,19.47,172300.0,15.0226,15.038,14.9995,15.0149,172300.0
2009-04-13 11:40:00,19.47,19.48,19.41,19.41,75400.0,15.0149,15.0226,14.9686,14.9686,75400.0
2009-04-13 11:50:00,19.42,19.44,19.33,19.37,95300.0,14.9763,14.9918,14.9069,14.9378,95300.0
2009-04-13 12:00:00,19.36,19.38,19.3,19.3,75700.0,14.9301,14.9455,14.8838,14.8838,75700.0
2009-04-13 12:10:00,19.3,19.35,19.3,19.34,61800.0,14.8838,14.9224,14.8838,14.9146,61800.0
2009-04-13 12:20:00,19.35,19.35,19.28,19.32,100100.0,14.9224,14.9224,14.8684,14.8992,100100.0
2009-04-13 12:30:00,19.33,19.41,19.33,19.41,17800.0,14.9069,14.9686,14.9069,14.9686,17800.0
2009-04-13 12:40:00,19.4,19.4,19.35,19.37,79900.0,14.9609,14.9609,14.9224,14.9378,79900.0
2009-04-13 12:50:00,19.37,19.37,19.29,19.32,66000.0,14.9378,14.9378,14.8761,14.8992,66000.0
2009-04-13 13:00:00,19.32,19.37,19.32,19.36,85900.0,14.8992,14.9378,14.8992,14.9301,85900.0
2009-04-13 13:10:00,19.36,19.36,19.33,19.36,23900.0,14.9301,14.9301,14.9069,14.9301,23900.0
2009-04-13 13:20:00,19.36,19.44,19.35,19.4,57400.0,14.9301,14.9918,14.9224,14.9609,57400.0
2009-04-13 13:30:00,19.4,19.48,19.4,19.41,48400.0,14.9609,15.0226,14.9609,14.9686,48400.0
2009-04-13 13:40:00,19.41,19.45,19.4,19.41,69700.0,14.9686,14.9995,14.9609,14.9686,69700.0
2009-04-13 13:50:00,19.41,19.44,19.4,19.41,41600.0,14.9686,14.9918,14.9609,14.9686,41600.0
2009-04-13 14:00:00,19.4,19.44,19.4,19.41,47100.0,14.9609,14.9918,14.9609,14.9686,47100.0
2009-04-13 14:10:00,19.4,19.41,19.36,19.38,71200.0,14.9609,14.9686,14.9301,14.9455,71200.0
2009-04-13 14:20:00,19.38,19.45,19.37,19.42,58600.0,14.9455,14.9995,14.9378,14.9763,58600.0
2009-04-13 14:30:00,19.43,19.47,19.38,19.44,68600.0,14.984,15.0149,14.9455,14.9918,68600.0
2009-04-13 14:40:00,19.44,19.44,19.38,19.39,67500.0,14.9918,14.9918,14.9455,14.9532,67500.0
2009-04-13 14:50:00,19.39,19.43,19.37,19.4,52600.0,14.9532,14.984,14.9378,14.9609,52600.0
2009-04-13 15:00:00,19.39,19.51,19.35,19.47,92800.0,14.9532,15.0457,14.9224,15.0149,92800.0
2009-04-13 15:10:00,19.47,19.52,19.47,19.52,76800.0,15.0149,15.0535,15.0149,15.0535,76800.0
2009-04-13 15:20:00,19.51,19.55,19.48,19.51,71800.0,15.0457,15.0766,15.0226,15.0457,71800.0
2009-04-13 15:30:00,19.5,19.55,19.5,19.54,85900.0,15.038,15.0766,15.038,15.0689,85900.0
2009-04-13 15:40:00,19.54,19.61,19.53,19.54,173700.0,15.0689,15.1229,15.0612,15.0689,173700.0
2009-04-13 15:50:00,19.55,19.57,19.45,19.49,319900.0,15.0766,15.092,14.9995,15.0303,319900.0
2009-04-14 09:30:00,19.38,19.65,19.37,19.65,81000.0,14.9455,15.1537,14.9378,15.1537,81000.0
2009-04-14 09:40:00,19.65,19.7,19.58,19.7,49600.0,15.1537,15.1923,15.0997,15.1923,49600.0
2009-04-14 09:50:00,19.7,19.76,19.64,19.74,128300.0,15.1923,15.2385,15.146,15.2231,128300.0
2009-04-14 10:00:00,19.74,19.75,19.59,19.59,46100.0,15.2231,15.2308,15.1074,15.1074,46100.0
2009-04-14 10:10:00,19.6,19.67,19.57,19.65,45800.0,15.1151,15.1691,15.092,15.1537,45800.0
2009-04-14 10:20:00,19.65,19.72,19.6,19.72,98000.0,15.1537,15.2077,15.1151,15.2077,98000.0
2009-04-14 10:30:00,19.72,19.82,19.71,19.76,69800.0,15.2077,15.2848,15.2,15.2385,69800.0
2009-04-14 10:40:00,19.77,19.8,19.73,19.76,63600.0,15.2462,15.2694,15.2154,15.2385,63600.0
2009-04-14 10:50:00,19.76,19.77,19.62,19.66,69600.0,15.2385,15.2462,15.1306,15.1614,69600.0
2009-04-14 11:00:00,19.67,19.72,19.64,19.71,81800.0,15.1691,15.2077,15.146,15.2,81800.0
2009-04-14 11:10:00,19.72,19.74,19.69,19.7,37600.0,15.2077,15.2231,15.1846,15.1923,37600.0
2009-04-14 11:20:00,19.7,19.74,19.66,19.7,51000.0,15.1923,15.2231,15.1614,15.1923,51000.0
2009-04-14 11:30:00,19.69,19.78,19.69,19.76,56600.0,15.1846,15.254,15.1846,15.2385,56600.0
2009-04-14 11:40:00,19.77,19.79,19.75,19.77,46900.0,15.2462,15.2617,15.2308,15.2462,46900.0
2009-04-14 11:50:00,19.76,19.76,19.69,19.71,25500.0,15.2385,15.2385,15.1846,15.2,25500.0
2009-04-14 12:00:00,19.71,19.78,19.7,19.7,30900.0,15.2,15.254,15.1923,15.1923,30900.0
2009-04-14 12:10:00,19.7,19.79,19.69,19.79,54200.0,15.1923,15.2617,15.1846,15.2617,54200.0
2009-04-14 12:20:00,19.79,19.86,19.77,19.82,43800.0,15.2617,15.3157,15.2462,15.2848,43800.0
2009-04-14 12:30:00,19.81,19.83,19.78,19.78,33400.0,15.2771,15.2925,15.254,15.254,33400.0
2009-04-14 12:40:00,19.78,19.81,19.71,19.73,145400.0,15.254,15.2771,15.2,15.2154,145400.0
2009-04-14 12:50:00,19.73,19.78,19.73,19.77,66100.0,15.2154,15.254,15.2154,15.2462,66100.0
2009-04-14 13:00:00,19.78,19.79,19.75,19.77,52600.0,15.254,15.2617,15.2308,15.2462,52600.0
2009-04-14 13:10:00,19.77,19.81,19.74,19.8,214100.0,15.2462,15.2771,15.2231,15.2694,214100.0
2009-04-14 13:20:00,19.8,19.88,19.79,19.87,64100.0,15.2694,15.3311,15.2617,15.3234,64100.0
2009-04-14 13:30:00,19.86,19.94,19.84,19.89,134900.0,15.3157,15.3773,15.3002,15.3388,134900.0
2009-04-14 13:40:00,19.89,19.9,19.86,19.87,53500.0,15.3388,15.3465,15.3157,15.3234,53500.0
2009-04-14 13:50:00,19.87,19.9,19.83,19.88,77600.0,15.3234,15.3465,15.2925,15.3311,77600.0
2009-04-14 14:00:00,19.88,19.92,19.85,19.86,82300.0,15.3311,15.3619,15.3079,15.3157,82300.0
2009-04-14 14:10:00,19.85,19.9,19.83,19.9,57900.0,15.3079,15.3465,15.2925,15.3465,57900.0
2009-04-14 14:20:00,19.9,19.96,19.87,19.89,296100.0,15.3465,15.3928,15.3234,15.3388,296100.0
2009-04-14 14:30:00,19.89,19.93,19.88,19.93,335700.0,15.3388,15.3696,15.3311,15.3696,335700.0
2009-04-14 14:40:00,19.93,19.95,19.88,19.89,43700.0,15.3696,15.3851,15.3311,15.3388,43700.0
2009-04-14 14:50:00,19.9,19.99,19.89,19.99,113700.0,15.3465,15.4159,15.3388,15.4159,113700.0
2009-04-14 15:00:00,20.0,20.0,19.91,19.91,85700.0,15.4236,15.4236,15.3542,15.3542,85700.0
2009-04-14 15:10:00,19.91,19.95,19.88,19.95,56200.0,15.3542,15.3851,15.3311,15.3851,56200.0
2009-04-14 15:20:00,19.95,19.95,19.84,19.89,73900.0,15.3851,15.3851,15.3002,15.3388,73900.0
2009-04-14 15:30:00,19.89,19.92,19.87,19.89,154300.0,15.3388,15.3619,15.3234,15.3388,154300.0
2009-04-14 15:40:00,19.88,19.95,19.85,19.9,217000.0,15.3311,15.3851,15.3079,15.3465,217000.0
2009-04-14 15:50:00,19.89,19.93,19.76,19.76,285900.0,15.3388,15.3696,15.2385,15.2385,285900.0
2009-04-15 09:30:00,19.53,19.56,19.38,19.47,233400.0,15.0612,15.0843,14.9455,15.0149,233400.0
2009-04-15 09:40:00,19.46,19.51,19.4,19.45,332100.0,15.0072,15.0457,14.9609,14.9995,332100.0
2009-04-15 09:50:00,19.44,19.52,19.44,19.52,122200.0,14.9918,15.0535,14.9918,15.0535,122200.0
2009-04-15 10:00:00,19.52,19.53,19.5,19.53,62800.0,15.0535,15.0612,15.038,15.0612,62800.0
2009-04-15 10:10:00,19.53,19.56,19.47,19.49,102700.0,15.0612,15.0843,15.0149,15.0303,102700.0
2009-04-15 10:20:00,19.49,19.53,19.48,19.5,91300.0,15.0303,15.0612,15.0226,15.038,91300.0
2009-04-15 10:30:00,19.49,19.5,19.42,19.5,85700.0,15.0303,15.038,14.9763,15.038,85700.0
2009-04-15 10:40:00,19.49,19.5,19.43,19.43,212300.0,15.0303,15.038,14.984,14.984,212300.0
2009-04-15 10:50:00,19.44,19.46,19.36,19.37,146700.0,14.9918,15.0072,14.9301,14.9378,146700.0
2009-04-15 11:00:00,19.38,19.42,19.36,19.4,58000.0,14.9455,14.9763,14.9301,14.9609,58000.0
2009-04-15 11:10:00,19.4,19.44,19.38,19.39,60100.0,14.9609,14.9918,14.9455,14.9532,60100.0
2009-04-15 11:20:00,19.39,19.51,19.38,19.5,106700.0,14.9532,15.0457,14.9455,15.038,106700.0
2009-04-15 11:30:00,19.49,19.52,19.49,19.5,37100.0,15.0303,15.0535,15.0303,15.038,37100.0
2009-04-15 11:40:00,19.5,19.51,19.47,19.48,44000.0,15.038,15.0457,15.0149,15.0226,44000.0
2009-04-15 11:50:00,19.48,19.51,19.46,19.47,42800.0,15.0226,15.0457,15.0072,15.0149,42800.0
2009-04-15 12:00:00,19.48,19.53,19.48,19.51,74800.0,15.0226,15.0612,15.0226,15.0457,74800.0
2009-04-15 12:10:00,19.51,19.51,19.46,19.46,25800.0,15.0457,15.0457,15.0072,15.0072,25800.0
2009-04-15 12:20:00,19.46,19.5,19.44,19.45,36600.0,15.0072,15.038,14.9918,14.9995,36600.0
2009-04-15 12:30:00,19.45,19.46,19.41,19.44,31300.0,14.9995,15.0072,14.9686,14.9918,31300.0
2009-04-15 12:40:00,19.45,19.45,19.4,19.4,138500.0,14.9995,14.9995,14.9609,14.9609,138500.0
2009-04-15 12:50:00,19.4,19.43,19.39,19.41,170500.0,14.9609,14.984,14.9532,14.9686,170500.0
2009-04-15 13:00:00,19.41,19.46,19.39,19.42,162100.0,14.9686,15.0072,14.9532,14.9763,162100.0
2009-04-15 13:10:00,19.42,19.44,19.38,19.39,46700.0,14.9763,14.9918,14.9455,14.9532,46700.0
2009-04-15 13:20:00,19.38,19.41,19.36,19.4,44300.0,14.9455,14.9686,14.9301,14.9609,44300.0
2009-04-15 13:30:00,19.41,19.45,19.4,19.41,54000.0,14.9686,14.9995,14.9609,14.9686,54000.0
2009-04-15 13:40:00,19.41,19.45,19.38,19.38,98200.0,14.9686,14.9995,14.9455,14.9455,98200.0
2009-04-15 13:50:00,19.39,19.4,19.38,19.4,50400.0,14.9532,14.9609,14.9455,14.9609,50400.0
2009-04-15 14:00:00,19.4,19.41,19.34,19.35,186400.0,14.9609,14.9686,14.9146,14.9224,186400.0
2009-04-15 14:10:00,19.36,19.36,19.23,19.24,63400.0,14.9301,14.9301,14.8298,14.8375,63400.0
2009-04-15 14:20:00,19.24,19.32,19.23,19.32,82300.0,14.8375,14.8992,14.8298,14.8992,82300.0
2009-04-15 14:30:00,19.32,19.32,19.27,19.32,151900.0,14.8992,14.8992,14.8607,14.8992,151900.0
2009-04-15 14:40:00,19.31,19.38,19.3,19.33,62900.0,14.8915,14.9455,14.8838,14.9069,62900.0
2009-04-15 14:50:00,19.34,19.35,19.27,19.31,41900.0,14.9146,14.9224,14.8607,14.8915,41900.0
2009-04-15 15:00:00,19.31,19.37,19.28,19.28,101300.0,14.8915,14.9378,14.8684,14.8684,101300.0
2009-04-15 15:10:00,19.28,19.32,19.27,19.29,123300.0,14.8684,14.8992,14.8607,14.8761,123300.0
2009-04-15 15:20:00,19.3,19.3,19.22,19.23,153200.0,14.8838,14.8838,14.8221,14.8298,153200.0
2009-04-15 15:30:00,19.23,19.37,19.23,19.34,240200.0,14.8298,14.9378,14.8298,14.9146,240200.0
2009-04-15 15:40:00,19.35,19.43,19.35,19.4,200900.0,14.9224,14.984,14.9224,14.9609,200900.0
2009-04-15 15:50:00,19.4,19.48,19.39,19.45,452300.0,14.9609,15.0226,14.9532,14.9995,452300.0
2009-04-16 09:30:00,19.57,19.69,19.39,19.65,55400.0,15.092,15.1846,14.9532,15.1537,55400.0
2009-04-16 09:40:00,19.64,19.69,19.58,19.59,65700.0,15.146,15.1846,15.0997,15.1074,65700.0
2009-04-16 09:50:00,19.6,19.69,19.59,19.69,74300.0,15.1151,15.1846,15.1074,15.1846,74300.0
2009-04-16 10:00:00,19.69,19.7,19.57,19.64,141400.0,15.1846,15.1923,15.092,15.146,141400.0
2009-04-16 10:10:00,19.64,19.72,19.61,19.72,98700.0,15.146,15.2077,15.1229,15.2077,98700.0
2009-04-16 10:20:00,19.72,19.79,19.72,19.79,61800.0,15.2077,15.2617,15.2077,15.2617,61800.0
2009-04-16 10:30:00,19.78,19.8,19.76,19.78,62400.0,15.254,15.2694,15.2385,15.254,62400.0
2009-04-16 10:40:00,19.78,19.78,19.68,19.7,40400.0,15.254,15.254,15.1768,15.1923,40400.0
2009-04-16 10:50:00,19.69,19.7,19.66,19.69,37900.0,15.1846,15.1923,15.1614,15.1846,37900.0
2009-04-16 11:00:00,19.69,19.7,19.58,19.66,216200.0,15.1846,15.1923,15.0997,15.1614,216200.0
2009-04-16 11:10:00,19.66,19.68,19.64,19.65,56200.0,15.1614,15.1768,15.146,15.1537,56200.0
2009-04-16 11:20:00,19.65,19.65,19.64,19.65,50400.0,15.1537,15.1537,15.146,15.1537,50400.0
2009-04-16 11:30:00,19.65,19.67,19.64,19.65,54400.0,15.1537,15.1691,15.146,15.1537,54400.0
2009-04-16 11:40:00,19.65,19.65,19.63,19.64,45800.0,15.1537,15.1537,15.1383,15.146,45800.0
2009-04-16 11:50:00,19.64,19.64,19.62,19.62,47200.0,15.146,15.146,15.1306,15.1306,47200.0
2009-04-16 12:00:00,19.62,19.65,19.62,19.65,74300.0,15.1306,15.1537,15.1306,15.1537,74300.0
2009-04-16 12:10:00,19.65,19.65,19.64,19.64,97600.0,15.1537,15.1537,15.146,15.146,97600.0
2009-04-16 12:20:00,19.63,19.63,19.61,19.63,92100.0,15.1383,15.1383,15.1229,15.1383,92100.0
2009-04-16 12:30:00,19.63,19.65,19.63,19.64,107700.0,15.1383,15.1537,15.1383,15.146,107700.0
2009-04-16 12:40:00,19.64,19.65,19.6,19.62,128900.0,15.146,15.1537,15.1151,15.1306,128900.0
2009-04-16 12:50:00,19.62,19.65,19.62,19.65,90500.0,15.1306,15.1537,15.1306,15.1537,90500.0
2009-04-16 13:00:00,19.65,19.67,19.64,19.66,97400.0,15.1537,15.1691,15.146,15.1614,97400.0
2009-04-16 13:10:00,19.66,19.66,19.61,19.64,62400.0,15.1614,15.1614,15.1229,15.146,62400.0
2009-04-16 13:20:00,19.64,19.66,19.64,19.65,44300.0,15.146,15.1614,15.146,15.1537,44300.0
2009-04-16 13:30:00,19.65,19.65,19.62,19.62,50400.0,15.1537,15.1537,15.1306,15.1306,50400.0
2009-04-16 13:40:00,19.63,19.65,19.62,19.65,56800.0,15.1383,15.1537,15.1306,15.1537,56800.0
2009-04-16 13:50:00,19.65,19.66,19.63,19.65,96800.0,15.1537,15.1614,15.1383,15.1537,96800.0
2009-04-16 14:00:00,19.65,19.7,19.64,19.7,77400.0,15.1537,15.1923,15.146,15.1923,77400.0
2009-04-16 14:10:00,19.7,19.76,19.65,19.73,261700.0,15.1923,15.2385,15.1537,15.2154,261700.0
2009-04-16 14:20:00,19.73,19.82,19.72,19.81,98800.0,15.2154,15.2848,15.2077,15.2771,98800.0
2009-04-16 14:30:00,19.81,19.9,19.81,19.89,66500.0,15.2771,15.3465,15.2771,15.3388,66500.0
2009-04-16 14:40:00,19.89,19.89,19.86,19.88,75900.0,15.3388,15.3388,15.3157,15.3311,75900.0
2009-04-16 14:50:00,19.88,19.93,19.87,19.88,77000.0,15.3311,15.3696,15.3234,15.3311,77000.0
2009-04-16 15:00:00,19.88,19.91,19.84,19.89,92900.0,15.3311,15.3542,15.3002,15.3388,92900.0
2009-04-16 15:10:00,19.88,19.96,19.87,19.96,115400.0,15.3311,15.3928,15.3234,15.3928,115400.0
2009-04-16 15:20:00,19.95,19.99,19.92,19.95,110800.0,15.3851,15.4159,15.3619,15.3851,110800.0
2009-04-16 15:30:00,19.94,20.0,19.93,19.99,169300.0,15.3773,15.4236,15.3696,15.4159,169300.0
2009-04-16 15:40:00,19.99,20.0,19.97,19.97,257800.0,15.4159,15.4236,15.4005,15.4005,257800.0
2009-04-16 15:50:00,19.98,20.0,19.88,19.88,256500.0,15.4082,15.4236,15.3311,15.3311,256500.0
2009-04-17 09:30:00,20.04,20.1,19.92,20.0,369400.0,15.4545,15.5007,15.3619,15.4236,369400.0
2009-04-17 09:40:00,20.0,20.01,19.92,20.0,168900.0,15.4236,15.4313,15.3619,15.4236,168900.0
2009-04-17 09:50:00,20.0,20.09,19.94,19.99,145200.0,15.4236,15.493,15.3773,15.4159,145200.0
2009-04-17 10:00:00,20.0,20.03,19.71,19.72,348800.0,15.4236,15.4468,15.2,15.2077,348800.0
2009-04-17 10:10:00,19.71,19.73,19.16,19.2,581800.0,15.2,15.2154,14.7758,14.8067,581800.0
2009-04-17 10:20:00,19.19,19.23,18.8,18.97,788200.0,14.799,14.8298,14.4982,14.6293,788200.0
2009-04-17 10:30:00,18.97,19.0,18.38,18.61,1366900.0,14.6293,14.6524,14.1743,14.3517,1366900.0
2009-04-17 10:40:00,18.61,18.64,17.82,17.86,907200.0,14.3517,14.3748,13.7424,13.7733,907200.0
2009-04-17 10:50:00,17.87,18.03,17.37,17.92,1267200.0,13.781,13.9044,13.3954,13.8196,1267200.0
2009-04-17 11:00:00,17.91,19.1,17.83,19.05,1989600.0,13.8119,14.7296,13.7502,14.691,1989600.0
2009-04-17 11:10:00,19.04,19.17,18.87,18.99,1078800.0,14.6833,14.7835,14.5522,14.6447,1078800.0
2009-04-17 11:20:00,18.99,19.09,18.74,19.0,565600.0,14.6447,14.7218,14.4519,14.6524,565600.0
2009-04-17 11:30:00,18.98,19.2,18.96,19.16,650900.0,14.637,14.8067,14.6216,14.7758,650900.0
2009-04-17 11:40:00,19.16,19.27,19.09,19.1,437200.0,14.7758,14.8607,14.7218,14.7296,437200.0
2009-04-17 11:50:00,19.1,19.11,18.94,19.0,299400.0,14.7296,14.7373,14.6062,14.6524,299400.0
2009-04-17 12:00:00,19.0,19.06,18.95,19.02,179200.0,14.6524,14.6987,14.6139,14.6679,179200.0
2009-04-17 12:10:00,19.02,19.37,18.99,19.36,540800.0,14.6679,14.9378,14.6447,14.9301,540800.0
2009-04-17 12:20:00,19.36,19.68,19.34,19.5,485000.0,14.9301,15.1768,14.9146,15.038,485000.0
2009-04-17 12:30:00,19.5,19.64,19.49,19.61,226600.0,15.038,15.146,15.0303,15.1229,226600.0
2009-04-17 12:40:00,19.61,19.64,19.58,19.6,201600.0,15.1229,15.146,15.0997,15.1151,201600.0
2009-04-17 12:50:00,19.59,19.68,19.49,19.58,497800.0,15.1074,15.1768,15.0303,15.0997,497800.0
2009-04-17 13:00:00,19.57,19.78,19.56,19.63,330900.0,15.092,15.254,15.0843,15.1383,330900.0
2009-04-17 13:10:00,19.64,19.65,19.41,19.47,292500.0,15.146,15.1537,14.9686,15.0149,292500.0
2009-04-17 13:20:00,19.47,19.54,19.44,19.53,90200.0,15.0149,15.0689,14.9918,15.0612,90200.0
2009-04-17 13:30:00,19.53,19.84,19.51,19.83,269100.0,15.0612,15.3002,15.0457,15.2925,269100.0
2009-04-17 13:40:00,19.82,20.0,19.64,19.66,311300.0,15.2848,15.4236,15.146,15.1614,311300.0
2009-04-17 13:50:00,19.65,19.74,19.59,19.63,118900.0,15.1537,15.2231,15.1074,15.1383,118900.0
2009-04-17 14:00:00,19.63,19.67,19.61,19.63,70500.0,15.1383,15.1691,15.1229,15.1383,70500.0
2009-04-17 14:10:00,19.64,19.82,19.63,19.76,75800.0,15.146,15.2848,15.1383,15.2385,75800.0
2009-04-17 14:20:00,19.76,19.8,19.76,19.77,32700.0,15.2385,15.2694,15.2385,15.2462,32700.0
2009-04-17 14:30:00,19.77,19.81,19.74,19.79,91500.0,15.2462,15.2771,15.2231,15.2617,91500.0
2009-04-17 14:40:00,19.79,19.8,19.69,19.72,83500.0,15.2617,15.2694,15.1846,15.2077,83500.0
2009-04-17 14:50:00,19.72,19.81,19.7,19.75,157400.0,15.2077,15.2771,15.1923,15.2308,157400.0
2009-04-17 15:00:00,19.76,19.89,19.75,19.88,161300.0,15.2385,15.3388,15.2308,15.3311,161300.0
2009-04-17 15:10:00,19.88,19.93,19.8,19.8,147200.0,15.3311,15.3696,15.2694,15.2694,147200.0
2009-04-17 15:20:00,19.79,19.83,19.75,19.81,91500.0,15.2617,15.2925,15.2308,15.2771,91500.0
2009-04-17 15:30:00,19.81,19.83,19.72,19.74,137400.0,15.2771,15.2925,15.2077,15.2231,137400.0
2009-04-17 15:40:00,19.73,19.79,19.68,19.74,213700.0,15.2154,15.2617,15.1768,15.2231,213700.0
2009-04-17 15:50:00,19.75,19.79,19.65,19.66,259900.0,15.2308,15.2617,15.1537,15.1614,259900.0
2009-04-20 09:30:00,19.39,19.47,19.26,19.4,80800.0,14.9532,15.0149,14.8529,14.9609,80800.0
2009-04-20 09:40:00,19.4,19.42,19.22,19.33,76700.0,14.9609,14.9763,14.8221,14.9069,76700.0
2009-04-20 09:50:00,19.34,19.36,19.26,19.34,106100.0,14.9146,14.9301,14.8529,14.9146,106100.0
2009-04-20 10:00:00,19.34,19.42,19.24,19.27,184100.0,14.9146,14.9763,14.8375,14.8607,184100.0
2009-04-20 10:10:00,19.27,19.29,19.2,19.27,77500.0,14.8607,14.8761,14.8067,14.8607,77500.0
2009-04-20 10:20:00,19.26,19.29,19.25,19.25,33700.0,14.8529,14.8761,14.8452,14.8452,33700.0
2009-04-20 10:30:00,19.26,19.26,19.18,19.19,66500.0,14.8529,14.8529,14.7913,14.799,66500.0
2009-04-20 10:40:00,19.18,19.19,19.11,19.19,75800.0,14.7913,14.799,14.7373,14.799,75800.0
2009-04-20 10:50:00,19.2,19.22,19.1,19.1,91100.0,14.8067,14.8221,14.7296,14.7296,91100.0
2009-04-20 11:00:00,19.11,19.19,19.09,19.13,146300.0,14.7373,14.799,14.7218,14.7527,146300.0
2009-04-20 11:10:00,19.13,19.13,19.03,19.05,76500.0,14.7527,14.7527,14.6756,14.691,76500.0
2009-04-20 11:20:00,19.05,19.18,19.05,19.17,46600.0,14.691,14.7913,14.691,14.7835,46600.0
2009-04-20 11:30:00,19.17,19.19,19.12,19.12,32900.0,14.7835,14.799,14.745,14.745,32900.0
2009-04-20 11:40:00,19.12,19.21,19.1,19.21,57000.0,14.745,14.8144,14.7296,14.8144,57000.0
2009-04-20 11:50:00,19.21,19.25,19.18,19.18,42000.0,14.8144,14.8452,14.7913,14.7913,42000.0
2009-04-20 12:00:00,19.18,19.22,19.17,19.21,31400.0,14.7913,14.8221,14.7835,14.8144,31400.0
2009-04-20 12:10:00,19.21,19.27,19.21,19.23,33200.0,14.8144,14.8607,14.8144,14.8298,33200.0
2009-04-20 12:20:00,19.24,19.3,19.23,19.3,38200.0,14.8375,14.8838,14.8298,14.8838,38200.0
2009-04-20 12:30:00,19.3,19.3,19.24,19.25,42300.0,14.8838,14.8838,14.8375,14.8452,42300.0
2009-04-20 12:40:00,19.24,19.29,19.23,19.28,38700.0,14.8375,14.8761,14.8298,14.8684,38700.0
2009-04-20 12:50:00,19.29,19.33,19.28,19.33,32100.0,14.8761,14.9069,14.8684,14.9069,32100.0
2009-04-20 13:00:00,19.32,19.32,19.26,19.26,36000.0,14.8992,14.8992,14.8529,14.8529,36000.0
2009-04-20 13:10:00,19.25,19.27,19.25,19.26,22300.0,14.8452,14.8607,14.8452,14.8529,22300.0
2009-04-20 13:20:00,19.26,19.28,19.22,19.22,46300.0,14.8529,14.8684,14.8221,14.8221,46300.0
2009-04-20 13:30:00,19.22,19.26,19.21,19.21,69600.0,14.8221,14.8529,14.8144,14.8144,69600.0
2009-04-20 13:40:00,19.21,19.21,19.13,19.13,43600.0,14.8144,14.8144,14.7527,14.7527,43600.0
2009-04-20 13:50:00,19.14,19.22,19.13,19.18,46000.0,14.7604,14.8221,14.7527,14.7913,46000.0
2009-04-20 14:00:00,19.18,19.18,19.14,19.15,54400.0,14.7913,14.7913,14.7604,14.7681,54400.0
2009-04-20 14:10:00,19.15,19.18,19.09,19.13,88500.0,14.7681,14.7913,14.7218,14.7527,88500.0
2009-04-20 14:20:00,19.13,19.13,19.04,19.07,99800.0,14.7527,14.7527,14.6833,14.7064,99800.0
2009-04-20 14:30:00,19.07,19.09,19.01,19.07,149700.0,14.7064,14.7218,14.6602,14.7064,149700.0
2009-04-20 14:40:00,19.06,19.08,19.04,19.06,87300.0,14.6987,14.7141,14.6833,14.6987,87300.0
2009-04-20 14:50:00,19.07,19.08,18.99,19.0,124100.0,14.7064,14.7141,14.6447,14.6524,124100.0
2009-04-20 15:00:00,18.99,19.04,18.98,19.04,205700.0,14.6447,14.6833,14.637,14.6833,205700.0
2009-04-20 15:10:00,19.04,19.07,19.03,19.03,35500.0,14.6833,14.7064,14.6756,14.6756,35500.0
2009-04-20 15:20:00,19.04,19.04,19.0,19.04,51300.0,14.6833,14.6833,14.6524,14.6833,51300.0
2009-04-20 15:30:00,19.05,19.13,19.04,19.05,131200.0,14.691,14.7527,14.6833,14.691,131200.0
2009-04-20 15:40:00,19.05,19.07,19.0,19.06,276100.0,14.691,14.7064,14.6524,14.6987,276100.0
2009-04-20 15:50:00,19.06,19.07,18.96,18.98,376500.0,14.6987,14.7064,14.6216,14.637,376500.0
2009-04-21 09:30:00,18.84,19.28,18.75,19.12,95200.0,14.529,14.8684,14.4596,14.745,95200.0
2009-04-21 09:40:00,19.12,19.23,18.91,18.94,89000.0,14.745,14.8298,14.583,14.6062,89000.0
2009-04-21 09:50:00,18.95,19.1,18.95,18.96,105200.0,14.6139,14.7296,14.6139,14.6216,105200.0
2009-04-21 10:00:00,18.97,19.08,18.89,19.07,111900.0,14.6293,14.7141,14.5676,14.7064,111900.0
2009-04-21 10:10:00,19.08,19.08,18.99,19.03,79500.0,14.7141,14.7141,14.6447,14.6756,79500.0
2009-04-21 10:20:00,19.03,19.05,19.01,19.04,45100.0,14.6756,14.691,14.6602,14.6833,45100.0
2009-04-21 10:30:00,19.05,19.08,19.0,19.06,48000.0,14.691,14.7141,14.6524,14.6987,48000.0
2009-04-21 10:40:00,19.06,19.08,19.0,19.0,32500.0,14.6987,14.7141,14.6524,14.6524,32500.0
2009-04-21 10:50:00,19.0,19.04,18.92,19.04,91600.0,14.6524,14.6833,14.5907,14.6833,91600.0
2009-04-21 11:00:00,19.04,19.06,18.99,18.99,56800.0,14.6833,14.6987,14.6447,14.6447,56800.0
2009-04-21 11:10:00,18.99,19.15,18.99,19.13,61200.0,14.6447,14.7681,14.6447,14.7527,61200.0
2009-04-21 11:20:00,19.13,19.14,19.01,19.01,47700.0,14.7527,14.7604,14.6602,14.6602,47700.0
2009-04-21 11:30:00,19.01,19.06,19.0,19.05,34000.0,14.6602,14.6987,14.6524,14.691,34000.0
2009-04-21 11:40:00,19.06,19.16,19.05,19.16,57700.0,14.6987,14.7758,14.691,14.7758,57700.0
2009-04-21 11:50:00,19.15,19.16,19.05,19.05,36100.0,14.7681,14.7758,14.691,14.691,36100.0
2009-04-21 12:00:00,19.06,19.11,19.05,19.11,46700.0,14.6987,14.7373,14.691,14.7373,46700.0
2009-04-21 12:10:00,19.11,19.11,19.04,19.06,25700.0,14.7373,14.7373,14.6833,14.6987,25700.0
2009-04-21 12:20:00,19.05,19.09,19.03,19.03,51000.0,14.691,14.7218,14.6756,14.6756,51000.0
2009-04-21 12:30:00,19.03,19.06,19.01,19.06,59600.0,14.6756,14.6987,14.6602,14.6987,59600.0
2009-04-21 12:40:00,19.05,19.14,19.04,19.13,54900.0,14.691,14.7604,14.6833,14.7527,54900.0
2009-04-21 12:50:00,19.12,19.14,19.03,19.04,38300.0,14.745,14.7604,14.6756,14.6833,38300.0
2009-04-21 13:00:00,19.04,19.06,19.01,19.05,56300.0,14.6833,14.6987,14.6602,14.691,56300.0
2009-04-21 13:10:00,19.06,19.13,19.05,19.06,139700.0,14.6987,14.7527,14.691,14.6987,139700.0
2009-04-21 13:20:00,19.06,19.08,19.05,19.06,47700.0,14.6987,14.7141,14.691,14.6987,47700.0
2009-04-21 13:30:00,19.06,19.07,19.02,19.03,95000.0,14.6987,14.7064,14.6679,14.6756,95000.0
2009-04-21 13:40:00,19.04,19.08,19.03,19.04,44000.0,14.6833,14.7141,14.6756,14.6833,44000.0
2009-04-21 13:50:00,19.05,19.06,18.97,19.04,168700.0,14.691,14.6987,14.6293,14.6833,168700.0
2009-04-21 14:00:00,19.04,19.05,19.01,19.02,65700.0,14.6833,14.691,14.6602,14.6679,65700.0
2009-04-21 14:10:00,19.03,19.06,18.99,18.99,89000.0,14.6756,14.6987,14.6447,14.6447,89000.0
2009-04-21 14:20:00,19.0,19.04,18.98,19.04,54100.0,14.6524,14.6833,14.637,14.6833,54100.0
2009-04-21 14:30:00,19.03,19.06,19.01,19.01,51100.0,14.6756,14.6987,14.6602,14.6602,51100.0
2009-04-21 14:40:00,19.02,19.06,18.98,19.03,168600.0,14.6679,14.6987,14.637,14.6756,168600.0
2009-04-21 14:50:00,19.02,19.03,19.0,19.01,67700.0,14.6679,14.6756,14.6524,14.6602,67700.0
2009-04-21 15:00:00,19.01,19.12,19.01,19.1,76500.0,14.6602,14.745,14.6602,14.7296,76500.0
2009-04-21 15:10:00,19.11,19.15,19.1,19.12,80100.0,14.7373,14.7681,14.7296,14.745,80100.0
2009-04-21 15:20:00,19.12,19.12,19.05,19.05,92200.0,14.745,14.745,14.691,14.691,92200.0
2009-04-21 15:30:00,19.06,19.08,19.05,19.08,103200.0,14.6987,14.7141,14.691,14.7141,103200.0
2009-04-21 15:40:00,19.08,19.15,19.05,19.1,194200.0,14.7141,14.7681,14.691,14.7296,194200.0
2009-04-21 15:50:00,19.1,19.19,19.1,19.18,477400.0,14.7296,14.799,14.7296,14.7913,477400.0
2009-04-22 09:30:00,18.95,19.39,18.9,19.12,146600.0,14.6139,14.9532,14.5753,14.745,146600.0
2009-04-22 09:40:00,19.11,19.18,19.04,19.08,92900.0,14.7373,14.7913,14.6833,14.7141,92900.0
2009-04-22 09:50:00,19.08,19.42,19.08,19.4,155300.0,14.7141,14.9763,14.7141,14.9609,155300.0
2009-04-22 10:00:00,19.4,19.58,19.4,19.46,150100.0,14.9609,15.0997,14.9609,15.0072,150100.0
2009-04-22 10:10:00,19.45,19.61,19.39,19.57,90200.0,14.9995,15.1229,14.9532,15.092,90200.0
2009-04-22 10:20:00,19.57,19.65,19.47,19.47,258400.0,15.092,15.1537,15.0149,15.0149,258400.0
2009-04-22 10:30:00,19.47,19.52,19.37,19.51,146600.0,15.0149,15.0535,14.9378,15.0457,146600.0
2009-04-22 10:40:00,19.51,19.52,19.35,19.35,127900.0,15.0457,15.0535,14.9224,14.9224,127900.0
2009-04-22 10:50:00,19.36,19.4,19.29,19.29,131600.0,14.9301,14.9609,14.8761,14.8761,131600.0
2009-04-22 11:00:00,19.29,19.38,19.28,19.37,78200.0,14.8761,14.9455,14.8684,14.9378,78200.0
2009-04-22 11:10:00,19.37,19.4,19.34,19.35,65500.0,14.9378,14.9609,14.9146,14.9224,65500.0
2009-04-22 11:20:00,19.35,19.37,19.33,19.35,79900.0,14.9224,14.9378,14.9069,14.9224,79900.0
2009-04-22 11:30:00,19.36,19.38,19.35,19.35,94000.0,14.9301,14.9455,14.9224,14.9224,94000.0
2009-04-22 11:40:00,19.35,19.4,19.34,19.39,249100.0,14.9224,14.9609,14.9146,14.9532,249100.0
2009-04-22 11:50:00,19.39,19.46,19.38,19.45,32600.0,14.9532,15.0072,14.9455,14.9995,32600.0
2009-04-22 12:00:00,19.44,19.47,19.37,19.47,37900.0,14.9918,15.0149,14.9378,15.0149,37900.0
2009-04-22 12:10:00,19.46,19.46,19.36,19.36,50300.0,15.0072,15.0072,14.9301,14.9301,50300.0
2009-04-22 12:20:00,19.38,19.41,19.34,19.34,80400.0,14.9455,14.9686,14.9146,14.9146,80400.0
2009-04-22 12:30:00,19.34,19.37,19.33,19.37,51000.0,14.9146,14.9378,14.9069,14.9378,51000.0
2009-04-22 12:40:00,19.38,19.38,19.27,19.28,50500.0,14.9455,14.9455,14.8607,14.8684,50500.0
2009-04-22 12:50:00,19.27,19.35,19.26,19.31,76900.0,14.8607,14.9224,14.8529,14.8915,76900.0
2009-04-22 13:00:00,19.32,19.36,19.3,19.36,156700.0,14.8992,14.9301,14.8838,14.9301,156700.0
2009-04-22 13:10:00,19.35,19.35,19.27,19.31,41400.0,14.9224,14.9224,14.8607,14.8915,41400.0
2009-04-22 13:20:00,19.32,19.34,19.29,19.32,50100.0,14.8992,14.9146,14.8761,14.8992,50100.0
2009-04-22 13:30:00,19.32,19.35,19.28,19.34,115700.0,14.8992,14.9224,14.8684,14.9146,115700.0
2009-04-22 13:40:00,19.34,19.35,19.24,19.26,80200.0,14.9146,14.9224,14.8375,14.8529,80200.0
2009-04-22 13:50:00,19.27,19.29,19.19,19.21,68100.0,14.8607,14.8761,14.799,14.8144,68100.0
2009-04-22 14:00:00,19.2,19.33,19.2,19.31,89400.0,14.8067,14.9069,14.8067,14.8915,89400.0
2009-04-22 14:10:00,19.3,19.4,19.3,19.36,90600.0,14.8838,14.9609,14.8838,14.9301,90600.0
2009-04-22 14:20:00,19.37,19.4,19.29,19.31,100800.0,14.9378,14.9609,14.8761,14.8915,100800.0
2009-04-22 14:30:00,19.32,19.47,19.32,19.45,91700.0,14.8992,15.0149,14.8992,14.9995,91700.0
2009-04-22 14:40:00,19.45,19.48,19.42,19.45,58200.0,14.9995,15.0226,14.9763,14.9995,58200.0
2009-04-22 14:50:00,19.44,19.49,19.32,19.37,97800.0,14.9918,15.0303,14.8992,14.9378,97800.0
2009-04-22 15:00:00,19.37,19.41,19.33,19.4,72400.0,14.9378,14.9686,14.9069,14.9609,72400.0
2009-04-22 15:10:00,19.4,19.5,19.34,19.38,129400.0,14.9609,15.038,14.9146,14.9455,129400.0
2009-04-22 15:20:00,19.38,19.4,19.27,19.38,196900.0,14.9455,14.9609,14.8607,14.9455,196900.0
2009-04-22 15:30:00,19.38,19.39,19.22,19.26,175500.0,14.9455,14.9532,14.8221,14.8529,175500.0
2009-04-22 15:40:00,19.25,19.3,19.14,19.16,179600.0,14.8452,14.8838,14.7604,14.7758,179600.0
2009-04-22 15:50:00,19.16,19.2,19.02,19.08,542000.0,14.7758,14.8067,14.6679,14.7141,542000.0
2009-04-23 09:30:00,19.09,19.38,18.95,19.1,157000.0,14.7218,14.9455,14.6139,14.7296,157000.0
2009-04-23 09:40:00,19.08,19.23,19.02,19.05,190100.0,14.7141,14.8298,14.6679,14.691,190100.0
2009-04-23 09:50:00,19.05,19.06,18.96,19.02,196400.0,14.691,14.6987,14.6216,14.6679,196400.0
2009-04-23 10:00:00,19.01,19.02,18.92,18.98,240500.0,14.6602,14.6679,14.5907,14.637,240500.0
2009-04-23 10:10:00,18.99,19.08,18.99,19.03,103300.0,14.6447,14.7141,14.6447,14.6756,103300.0
2009-04-23 10:20:00,19.03,19.16,19.01,19.12,48500.0,14.6756,14.7758,14.6602,14.745,48500.0
2009-04-23 10:30:00,19.11,19.18,19.07,19.16,64800.0,14.7373,14.7913,14.7064,14.7758,64800.0
2009-04-23 10:40:00,19.16,19.17,19.01,19.02,43500.0,14.7758,14.7835,14.6602,14.6679,43500.0
2009-04-23 10:50:00,19.02,19.03,18.98,19.0,59700.0,14.6679,14.6756,14.637,14.6524,59700.0
2009-04-23 11:00:00,19.0,19.06,19.0,19.05,84900.0,14.6524,14.6987,14.6524,14.691,84900.0
2009-04-23 11:10:00,19.04,19.05,18.95,18.95,59300.0,14.6833,14.691,14.6139,14.6139,59300.0
2009-04-23 11:20:00,18.95,19.01,18.94,18.97,61100.0,14.6139,14.6602,14.6062,14.6293,61100.0
2009-04-23 11:30:00,18.96,18.98,18.93,18.95,39100.0,14.6216,14.637,14.5985,14.6139,39100.0
2009-04-23 11:40:00,18.94,18.96,18.9,18.95,60200.0,14.6062,14.6216,14.5753,14.6139,60200.0
2009-04-23 11:50:00,18.95,18.95,18.88,18.9,37200.0,14.6139,14.6139,14.5599,14.5753,37200.0
2009-04-23 12:00:00,18.9,18.94,18.89,18.94,34300.0,14.5753,14.6062,14.5676,14.6062,34300.0
2009-04-23 12:10:00,18.94,19.03,18.94,18.98,66000.0,14.6062,14.6756,14.6062,14.637,66000.0
2009-04-23 12:20:00,18.98,18.98,18.89,18.93,28600.0,14.637,14.637,14.5676,14.5985,28600.0
2009-04-23 12:30:00,18.92,18.93,18.86,18.92,62800.0,14.5907,14.5985,14.5445,14.5907,62800.0
2009-04-23 12:40:00,18.92,19.0,18.92,18.98,39500.0,14.5907,14.6524,14.5907,14.637,39500.0
2009-04-23 12:50:00,18.98,18.99,18.95,18.97,32300.0,14.637,14.6447,14.6139,14.6293,32300.0
2009-04-23 13:00:00,18.98,19.02,18.97,19.0,71700.0,14.637,14.6679,14.6293,14.6524,71700.0
2009-04-23 13:10:00,19.0,19.0,18.96,19.0,45400.0,14.6524,14.6524,14.6216,14.6524,45400.0
2009-04-23 13:20:00,19.0,19.05,18.96,19.01,72700.0,14.6524,14.691,14.6216,14.6602,72700.0
2009-04-23 13:30:00,19.02,19.04,18.95,19.01,26800.0,14.6679,14.6833,14.6139,14.6602,26800.0
2009-04-23 13:40:00,19.01,19.01,18.92,18.98,61500.0,14.6602,14.6602,14.5907,14.637,61500.0
2009-04-23 13:50:00,18.99,19.0,18.94,18.95,40400.0,14.6447,14.6524,14.6062,14.6139,40400.0
2009-04-23 14:00:00,18.95,19.02,18.9,18.96,109600.0,14.6139,14.6679,14.5753,14.6216,109600.0
2009-04-23 14:10:00,18.96,19.04,18.94,19.02,54300.0,14.6216,14.6833,14.6062,14.6679,54300.0
2009-04-23 14:20:00,19.03,19.05,19.01,19.05,47100.0,14.6756,14.691,14.6602,14.691,47100.0
2009-04-23 14:30:00,19.05,19.13,19.01,19.12,72600.0,14.691,14.7527,14.6602,14.745,72600.0
2009-04-23 14:40:00,19.13,19.13,19.06,19.08,115700.0,14.7527,14.7527,14.6987,14.7141,115700.0
2009-04-23 14:50:00,19.08,19.09,18.96,18.99,98900.0,14.7141,14.7218,14.6216,14.6447,98900.0
2009-04-23 15:00:00,18.99,19.02,18.91,18.99,121200.0,14.6447,14.6679,14.583,14.6447,121200.0
2009-04-23 15:10:00,18.98,18.99,18.93,18.97,80700.0,14.637,14.6447,14.5985,14.6293,80700.0
2009-04-23 15:20:00,18.97,19.02,18.91,18.99,71100.0,14.6293,14.6679,14.583,14.6447,71100.0
2009-04-23 15:30:00,18.99,19.05,18.94,18.97,142500.0,14.6447,14.691,14.6062,14.6293,142500.0
2009-04-23 15:40:00,18.97,19.14,18.97,19.12,134700.0,14.6293,14.7604,14.6293,14.745,134700.0
2009-04-23 15:50:00,19.12,19.21,19.1,19.2,439800.0,14.745,14.8144,14.7296,14.8067,439800.0
2009-04-24 09:30:00,19.43,19.43,19.01,19.13,81900.0,14.984,14.984,14.6602,14.7527,81900.0
2009-04-24 09:40:00,19.14,19.15,18.97,18.98,80000.0,14.7604,14.7681,14.6293,14.637,80000.0
2009-04-24 09:50:00,18.98,19.16,18.98,19.15,68300.0,14.637,14.7758,14.637,14.7681,68300.0
2009-04-24 10:00:00,19.16,19.21,19.09,19.1,83900.0,14.7758,14.8144,14.7218,14.7296,83900.0
2009-04-24 10:10:00,19.1,19.17,19.1,19.13,43100.0,14.7296,14.7835,14.7296,14.7527,43100.0
2009-04-24 10:20:00,19.12,19.14,19.03,19.12,61400.0,14.745,14.7604,14.6756,14.745,61400.0
2009-04-24 10:30:00,19.12,19.17,19.1,19.16,55600.0,14.745,14.7835,14.7296,14.7758,55600.0
2009-04-24 10:40:00,19.17,19.22,19.14,19.21,28100.0,14.7835,14.8221,14.7604,14.8144,28100.0
2009-04-24 10:50:00,19.21,19.21,19.13,19.13,87000.0,14.8144,14.8144,14.7527,14.7527,87000.0
2009-04-24 11:00:00,19.13,19.14,18.98,18.99,170600.0,14.7527,14.7604,14.637,14.6447,170600.0
2009-04-24 11:10:00,18.99,19.04,18.98,19.01,95700.0,14.6447,14.6833,14.637,14.6602,95700.0
2009-04-24 11:20:00,19.01,19.07,18.96,19.07,137200.0,14.6602,14.7064,14.6216,14.7064,137200.0
2009-04-24 11:30:00,19.07,19.16,19.07,19.13,51000.0,14.7064,14.7758,14.7064,14.7527,51000.0
2009-04-24 11:40:00,19.12,19.18,19.1,19.15,68600.0,14.745,14.7913,14.7296,14.7681,68600.0
2009-04-24 11:50:00,19.15,19.15,19.09,19.09,36300.0,14.7681,14.7681,14.7218,14.7218,36300.0
2009-04-24 12:00:00,19.09,19.11,19.05,19.09,40200.0,14.7218,14.7373,14.691,14.7218,40200.0
2009-04-24 12:10:00,19.08,19.08,19.0,19.0,95100.0,14.7141,14.7141,14.6524,14.6524,95100.0
2009-04-24 12:20:00,19.01,19.02,18.98,19.02,55000.0,14.6602,14.6679,14.637,14.6679,55000.0
2009-04-24 12:30:00,19.01,19.09,19.01,19.09,30800.0,14.6602,14.7218,14.6602,14.7218,30800.0
2009-04-24 12:40:00,19.08,19.09,19.03,19.04,33400.0,14.7141,14.7218,14.6756,14.6833,33400.0
2009-04-24 12:50:00,19.03,19.08,19.02,19.05,55100.0,14.6756,14.7141,14.6679,14.691,55100.0
2009-04-24 13:00:00,19.05,19.06,18.99,19.01,40300.0,14.691,14.6987,14.6447,14.6602,40300.0
2009-04-24 13:10:00,19.0,19.01,18.99,19.01,29300.0,14.6524,14.6602,14.6447,14.6602,29300.0
2009-04-24 13:20:00,19.01,19.05,19.0,19.04,38100.0,14.6602,14.691,14.6524,14.6833,38100.0
2009-04-24 13:30:00,19.05,19.05,18.96,18.98,74800.0,14.691,14.691,14.6216,14.637,74800.0
2009-04-24 13:40:00,18.99,19.01,18.97,18.98,24200.0,14.6447,14.6602,14.6293,14.637,24200.0
2009-04-24 13:50:00,18.97,19.0,18.96,19.0,26600.0,14.6293,14.6524,14.6216,14.6524,26600.0
2009-04-24 14:00:00,19.0,19.08,18.93,18.99,181600.0,14.6524,14.7141,14.5985,14.6447,181600.0
2009-04-24 14:10:00,18.99,19.02,18.89,18.97,101000.0,14.6447,14.6679,14.5676,14.6293,101000.0
2009-04-24 14:20:00,18.97,19.04,18.94,19.03,112900.0,14.6293,14.6833,14.6062,14.6756,112900.0
2009-04-24 14:30:00,19.04,19.08,19.03,19.08,106300.0,14.6833,14.7141,14.6756,14.7141,106300.0
2009-04-24 14:40:00,19.07,19.09,19.03,19.06,111300.0,14.7064,14.7218,14.6756,14.6987,111300.0
2009-04-24 14:50:00,19.06,19.09,19.03,19.07,80900.0,14.6987,14.7218,14.6756,14.7064,80900.0
2009-04-24 15:00:00,19.08,19.14,19.06,19.09,97800.0,14.7141,14.7604,14.6987,14.7218,97800.0
2009-04-24 15:10:00,19.09,19.13,19.04,19.09,192500.0,14.7218,14.7527,14.6833,14.7218,192500.0
2009-04-24 15:20:00,19.09,19.14,19.05,19.11,176700.0,14.7218,14.7604,14.691,14.7373,176700.0
2009-04-24 15:30:00,19.11,19.17,19.07,19.14,148800.0,14.7373,14.7835,14.7064,14.7604,148800.0
2009-04-24 15:40:00,19.13,19.17,19.1,19.13,148000.0,14.7527,14.7835,14.7296,14.7527,148000.0
2009-04-24 15:50:00,19.13,19.15,18.93,19.0,377800.0,14.7527,14.7681,14.5985,14.6524,377800.0
2009-04-27 09:30:00,18.79,18.86,18.46,18.73,146300.0,14.4905,14.5445,14.236,14.4442,146300.0
2009-04-27 09:40:00,18.73,18.86,18.56,18.84,153200.0,14.4442,14.5445,14.3131,14.529,153200.0
2009-04-27 09:50:00,18.85,18.97,18.81,18.82,154100.0,14.5368,14.6293,14.5059,14.5136,154100.0
2009-04-27 10:00:00,18.83,18.87,18.71,18.82,135900.0,14.5213,14.5522,14.4288,14.5136,135900.0
2009-04-27 10:10:00,18.82,18.98,18.77,18.97,193600.0,14.5136,14.637,14.4751,14.6293,193600.0
2009-04-27 10:20:00,18.98,19.03,18.93,18.98,99700.0,14.637,14.6756,14.5985,14.637,99700.0
2009-04-27 10:30:00,18.98,19.1,18.92,19.08,212100.0,14.637,14.7296,14.5907,14.7141,212100.0
2009-04-27 10:40:00,19.08,19.19,19.08,19.17,79700.0,14.7141,14.799,14.7141,14.7835,79700.0
2009-04-27 10:50:00,19.17,19.18,19.12,19.15,102200.0,14.7835,14.7913,14.745,14.7681,102200.0
2009-04-27 11:00:00,19.15,19.2,19.12,19.2,81100.0,14.7681,14.8067,14.745,14.8067,81100.0
2009-04-27 11:10:00,19.2,19.27,19.19,19.27,125100.0,14.8067,14.8607,14.799,14.8607,125100.0
2009-04-27 11:20:00,19.27,19.35,19.26,19.33,76500.0,14.8607,14.9224,14.8529,14.9069,76500.0
2009-04-27 11:30:00,19.33,19.33,19.22,19.22,75100.0,14.9069,14.9069,14.8221,14.8221,75100.0
2009-04-27 11:40:00,19.23,19.23,19.1,19.13,72800.0,14.8298,14.8298,14.7296,14.7527,72800.0
2009-04-27 11:50:00,19.13,19.14,19.06,19.08,46800.0,14.7527,14.7604,14.6987,14.7141,46800.0
2009-04-27 12:00:00,19.08,19.15,19.06,19.12,50200.0,14.7141,14.7681,14.6987,14.745,50200.0
2009-04-27 12:10:00,19.12,19.13,19.09,19.1,32100.0,14.745,14.7527,14.7218,14.7296,32100.0
2009-04-27 12:20:00,19.09,19.1,19.06,19.08,30900.0,14.7218,14.7296,14.6987,14.7141,30900.0
2009-04-27 12:30:00,19.08,19.08,19.03,19.06,32800.0,14.7141,14.7141,14.6756,14.6987,32800.0
2009-04-27 12:40:00,19.06,19.07,19.03,19.06,31000.0,14.6987,14.7064,14.6756,14.6987,31000.0
2009-04-27 12:50:00,19.05,19.06,19.04,19.05,24500.0,14.691,14.6987,14.6833,14.691,24500.0
2009-04-27 13:00:00,19.05,19.05,18.94,18.94,88300.0,14.691,14.691,14.6062,14.6062,88300.0
2009-04-27 13:10:00,18.95,18.99,18.9,18.96,200500.0,14.6139,14.6447,14.5753,14.6216,200500.0
2009-04-27 13:20:00,18.96,18.96,18.89,18.91,63200.0,14.6216,14.6216,14.5676,14.583,63200.0
2009-04-27 13:30:00,18.91,18.94,18.89,18.9,58700.0,14.583,14.6062,14.5676,14.5753,58700.0
2009-04-27 13:40:00,18.89,18.95,18.84,18.84,101500.0,14.5676,14.6139,14.529,14.529,101500.0
2009-04-27 13:50:00,18.84,18.85,18.81,18.83,39400.0,14.529,14.5368,14.5059,14.5213,39400.0
2009-04-27 14:00:00,18.82,18.85,18.8,18.84,51900.0,14.5136,14.5368,14.4982,14.529,51900.0
2009-04-27 14:10:00,18.83,18.96,18.83,18.91,154300.0,14.5213,14.6216,14.5213,14.583,154300.0
2009-04-27 14:20:00,18.91,18.97,18.88,18.96,70100.0,14.583,14.6293,14.5599,14.6216,70100.0
2009-04-27 14:30:00,18.96,19.03,18.95,18.95,100800.0,14.6216,14.6756,14.6139,14.6139,100800.0
2009-04-27 14:40:00,18.95,18.96,18.85,18.87,92900.0,14.6139,14.6216,14.5368,14.5522,92900.0
2009-04-27 14:50:00,18.87,18.94,18.86,18.94,57500.0,14.5522,14.6062,14.5445,14.6062,57500.0
2009-04-27 15:00:00,18.94,18.94,18.85,18.87,53500.0,14.6062,14.6062,14.5368,14.5522,53500.0
2009-04-27 15:10:00,18.87,19.0,18.86,18.96,109100.0,14.5522,14.6524,14.5445,14.6216,109100.0
2009-04-27 15:20:00,18.97,18.97,18.9,18.91,106300.0,14.6293,14.6293,14.5753,14.583,106300.0
2009-04-27 15:30:00,18.92,18.97,18.9,18.93,91600.0,14.5907,14.6293,14.5753,14.5985,91600.0
2009-04-27 15:40:00,18.94,18.97,18.9,18.91,221000.0,14.6062,14.6293,14.5753,14.583,221000.0
2009-04-27 15:50:00,18.91,18.93,18.84,18.85,223600.0,14.583,14.5985,14.529,14.5368,223600.0
2009-04-28 09:30:00,18.49,18.93,18.35,18.76,84600.0,14.2591,14.5985,14.1512,14.4674,84600.0
2009-04-28 09:40:00,18.75,18.75,18.55,18.56,51000.0,14.4596,14.4596,14.3054,14.3131,51000.0
2009-04-28 09:50:00,18.56,18.63,18.54,18.61,67000.0,14.3131,14.3671,14.2977,14.3517,67000.0
2009-04-28 10:00:00,18.62,18.75,18.62,18.73,68700.0,14.3594,14.4596,14.3594,14.4442,68700.0
2009-04-28 10:10:00,18.72,18.72,18.6,18.68,51000.0,14.4365,14.4365,14.344,14.4057,51000.0
2009-04-28 10:20:00,18.67,18.74,18.67,18.73,43200.0,14.3979,14.4519,14.3979,14.4442,43200.0
2009-04-28 10:30:00,18.73,18.75,18.7,18.75,47800.0,14.4442,14.4596,14.4211,14.4596,47800.0
2009-04-28 10:40:00,18.74,18.78,18.74,18.75,65200.0,14.4519,14.4828,14.4519,14.4596,65200.0
2009-04-28 10:50:00,18.74,18.76,18.69,18.73,45200.0,14.4519,14.4674,14.4134,14.4442,45200.0
2009-04-28 11:00:00,18.73,18.75,18.72,18.75,26900.0,14.4442,14.4596,14.4365,14.4596,26900.0
2009-04-28 11:10:00,18.75,18.77,18.74,18.76,32100.0,14.4596,14.4751,14.4519,14.4674,32100.0
2009-04-28 11:20:00,18.76,18.77,18.74,18.75,73400.0,14.4674,14.4751,14.4519,14.4596,73400.0
2009-04-28 11:30:00,18.76,18.77,18.67,18.76,100300.0,14.4674,14.4751,14.3979,14.4674,100300.0
2009-04-28 11:40:00,18.76,18.79,18.74,18.77,63900.0,14.4674,14.4905,14.4519,14.4751,63900.0
2009-04-28 11:50:00,18.77,18.81,18.73,18.81,86300.0,14.4751,14.5059,14.4442,14.5059,86300.0
2009-04-28 12:00:00,18.8,18.86,18.8,18.85,73000.0,14.4982,14.5445,14.4982,14.5368,73000.0
2009-04-28 12:10:00,18.86,18.87,18.83,18.83,45000.0,14.5445,14.5522,14.5213,14.5213,45000.0
2009-04-28 12:20:00,18.84,18.88,18.83,18.85,50300.0,14.529,14.5599,14.5213,14.5368,50300.0
2009-04-28 12:30:00,18.85,18.86,18.81,18.81,65600.0,14.5368,14.5445,14.5059,14.5059,65600.0
2009-04-28 12:40:00,18.82,18.87,18.81,18.86,54000.0,14.5136,14.5522,14.5059,14.5445,54000.0
2009-04-28 12:50:00,18.87,18.87,18.85,18.86,53700.0,14.5522,14.5522,14.5368,14.5445,53700.0
2009-04-28 13:00:00,18.86,18.89,18.81,18.81,66500.0,14.5445,14.5676,14.5059,14.5059,66500.0
2009-04-28 13:10:00,18.82,18.88,18.8,18.85,133300.0,14.5136,14.5599,14.4982,14.5368,133300.0
2009-04-28 13:20:00,18.85,18.88,18.81,18.86,40300.0,14.5368,14.5599,14.5059,14.5445,40300.0
2009-04-28 13:30:00,18.85,18.92,18.85,18.91,38000.0,14.5368,14.5907,14.5368,14.583,38000.0
2009-04-28 13:40:00,18.9,18.95,18.89,18.91,41800.0,14.5753,14.6139,14.5676,14.583,41800.0
2009-04-28 13:50:00,18.91,18.99,18.87,18.97,131000.0,14.583,14.6447,14.5522,14.6293,131000.0
2009-04-28 14:00:00,18.97,19.01,18.95,18.99,98500.0,14.6293,14.6602,14.6139,14.6447,98500.0
2009-04-28 14:10:00,18.99,19.02,18.93,18.93,92500.0,14.6447,14.6679,14.5985,14.5985,92500.0
2009-04-28 14:20:00,18.93,18.98,18.92,18.96,123200.0,14.5985,14.637,14.5907,14.6216,123200.0
2009-04-28 14:30:00,18.97,19.01,18.97,18.99,49500.0,14.6293,14.6602,14.6293,14.6447,49500.0
2009-04-28 14:40:00,18.99,18.99,18.9,18.91,32700.0,14.6447,14.6447,14.5753,14.583,32700.0
2009-04-28 14:50:00,18.91,18.93,18.9,18.9,30100.0,14.583,14.5985,14.5753,14.5753,30100.0
2009-04-28 15:00:00,18.9,18.93,18.86,18.9,53900.0,14.5753,14.5985,14.5445,14.5753,53900.0
2009-04-28 15:10:00,18.9,18.97,18.84,18.84,88200.0,14.5753,14.6293,14.529,14.529,88200.0
2009-04-28 15:20:00,18.85,18.86,18.8,18.82,92500.0,14.5368,14.5445,14.4982,14.5136,92500.0
2009-04-28 15:30:00,18.82,18.88,18.78,18.84,109300.0,14.5136,14.5599,14.4828,14.529,109300.0
2009-04-28 15:40:00,18.84,18.85,18.77,18.8,194600.0,14.529,14.5368,14.4751,14.4982,194600.0
2009-04-28 15:50:00,18.81,18.82,18.68,18.72,355800.0,14.5059,14.5136,14.4057,14.4365,355800.0
2009-04-29 09:30:00,18.8,18.9,18.53,18.58,117800.0,14.4982,14.5753,14.29,14.3285,117800.0
2009-04-29 09:40:00,18.59,18.6,18.1,18.36,313500.0,14.3363,14.344,13.9584,14.1589,313500.0
2009-04-29 09:50:00,18.35,18.48,18.23,18.44,92100.0,14.1512,14.2514,14.0586,14.2206,92100.0
2009-04-29 10:00:00,18.45,18.65,18.45,18.65,187600.0,14.2283,14.3825,14.2283,14.3825,187600.0
2009-04-29 10:10:00,18.65,18.8,18.6,18.8,212700.0,14.3825,14.4982,14.344,14.4982,212700.0
2009-04-29 10:20:00,18.8,18.83,18.75,18.83,174800.0,14.4982,14.5213,14.4596,14.5213,174800.0
2009-04-29 10:30:00,18.82,18.85,18.73,18.8,161500.0,14.5136,14.5368,14.4442,14.4982,161500.0
2009-04-29 10:40:00,18.79,18.83,18.74,18.74,91200.0,14.4905,14.5213,14.4519,14.4519,91200.0
2009-04-29 10:50:00,18.73,18.74,18.66,18.71,84900.0,14.4442,14.4519,14.3902,14.4288,84900.0
2009-04-29 11:00:00,18.71,18.72,18.67,18.67,55700.0,14.4288,14.4365,14.3979,14.3979,55700.0
2009-04-29 11:10:00,18.68,18.68,18.61,18.61,83000.0,14.4057,14.4057,14.3517,14.3517,83000.0
2009-04-29 11:20:00,18.62,18.71,18.61,18.71,96700.0,14.3594,14.4288,14.3517,14.4288,96700.0
2009-04-29 11:30:00,18.7,18.71,18.64,18.69,86800.0,14.4211,14.4288,14.3748,14.4134,86800.0
2009-04-29 11:40:00,18.7,18.72,18.59,18.59,99300.0,14.4211,14.4365,14.3363,14.3363,99300.0
2009-04-29 11:50:00,18.6,18.6,18.57,18.57,61500.0,14.344,14.344,14.3208,14.3208,61500.0
2009-04-29 12:00:00,18.57,18.58,18.51,18.51,77300.0,14.3208,14.3285,14.2746,14.2746,77300.0
2009-04-29 12:10:00,18.51,18.52,18.45,18.46,88800.0,14.2746,14.2823,14.2283,14.236,88800.0
2009-04-29 12:20:00,18.46,18.48,18.44,18.46,65500.0,14.236,14.2514,14.2206,14.236,65500.0
2009-04-29 12:30:00,18.46,18.46,18.41,18.42,101200.0,14.236,14.236,14.1974,14.2052,101200.0
2009-04-29 12:40:00,18.42,18.44,18.38,18.4,104900.0,14.2052,14.2206,14.1743,14.1897,104900.0
2009-04-29 12:50:00,18.4,18.4,18.35,18.35,44500.0,14.1897,14.1897,14.1512,14.1512,44500.0
2009-04-29 13:00:00,18.35,18.39,18.34,18.34,88400.0,14.1512,14.182,14.1435,14.1435,88400.0
2009-04-29 13:10:00,18.33,18.35,18.32,18.34,49000.0,14.1357,14.1512,14.128,14.1435,49000.0
2009-04-29 13:20:00,18.35,18.43,18.34,18.4,46700.0,14.1512,14.2129,14.1435,14.1897,46700.0
2009-04-29 13:30:00,18.4,18.41,18.33,18.33,79700.0,14.1897,14.1974,14.1357,14.1357,79700.0
2009-04-29 13:40:00,18.33,18.33,18.26,18.26,76300.0,14.1357,14.1357,14.0818,14.0818,76300.0
2009-04-29 13:50:00,18.26,18.31,18.24,18.3,87400.0,14.0818,14.1203,14.0663,14.1126,87400.0
2009-04-29 14:00:00,18.3,18.31,18.27,18.3,132000.0,14.1126,14.1203,14.0895,14.1126,132000.0
2009-04-29 14:10:00,18.31,18.35,18.21,18.26,116900.0,14.1203,14.1512,14.0432,14.0818,116900.0
2009-04-29 14:20:00,18.26,18.29,18.18,18.25,139600.0,14.0818,14.1049,14.0201,14.0741,139600.0
2009-04-29 14:30:00,18.25,18.33,18.24,18.3,200200.0,14.0741,14.1357,14.0663,14.1126,200200.0
2009-04-29 14:40:00,18.3,18.32,18.22,18.24,145600.0,14.1126,14.128,14.0509,14.0663,145600.0
2009-04-29 14:50:00,18.25,18.3,18.24,18.3,93200.0,14.0741,14.1126,14.0663,14.1126,93200.0
2009-04-29 15:00:00,18.3,18.33,18.25,18.28,156200.0,14.1126,14.1357,14.0741,14.0972,156200.0
2009-04-29 15:10:00,18.28,18.32,18.19,18.2,112500.0,14.0972,14.128,14.0278,14.0355,112500.0
2009-04-29 15:20:00,18.2,18.23,18.14,18.19,133500.0,14.0355,14.0586,13.9892,14.0278,133500.0
2009-04-29 15:30:00,18.19,18.27,18.16,18.27,416700.0,14.0278,14.0895,14.0046,14.0895,416700.0
2009-04-29 15:40:00,18.27,18.3,18.21,18.25,277000.0,14.0895,14.1126,14.0432,14.0741,277000.0
2009-04-29 15:50:00,18.26,18.36,18.25,18.36,603000.0,14.0818,14.1589,14.0741,14.1589,603000.0
2009-04-30 09:30:00,18.42,18.57,18.39,18.42,92100.0,14.2052,14.3208,14.182,14.2052,92100.0
2009-04-30 09:40:00,18.42,18.54,18.39,18.4,75100.0,14.2052,14.2977,14.182,14.1897,75100.0
2009-04-30 09:50:00,18.4,18.48,18.4,18.42,48400.0,14.1897,14.2514,14.1897,14.2052,48400.0
2009-04-30 10:00:00,18.42,18.44,18.36,18.37,100300.0,14.2052,14.2206,14.1589,14.1666,100300.0
2009-04-30 10:10:00,18.37,18.4,18.28,18.3,55500.0,14.1666,14.1897,14.0972,14.1126,55500.0
2009-04-30 10:20:00,18.3,18.45,18.21,18.23,84000.0,14.1126,14.2283,14.0432,14.0586,84000.0
2009-04-30 10:30:00,18.23,18.24,18.19,18.2,46100.0,14.0586,14.0663,14.0278,14.0355,46100.0
2009-04-30 10:40:00,18.2,18.21,18.1,18.12,90200.0,14.0355,14.0432,13.9584,13.9738,90200.0
2009-04-30 10:50:00,18.12,18.25,18.12,18.23,146100.0,13.9738,14.0741,13.9738,14.0586,146100.0
2009-04-30 11:00:00,18.24,18.27,18.21,18.23,53400.0,14.0663,14.0895,14.0432,14.0586,53400.0
2009-04-30 11:10:00,18.23,18.27,18.22,18.23,44300.0,14.0586,14.0895,14.0509,14.0586,44300.0
2009-04-30 11:20:00,18.23,18.24,18.17,18.19,40700.0,14.0586,14.0663,14.0124,14.0278,40700.0
2009-04-30 11:30:00,18.19,18.2,18.16,18.16,71100.0,14.0278,14.0355,14.0046,14.0046,71100.0
2009-04-30 11:40:00,18.16,18.17,18.13,18.14,42500.0,14.0046,14.0124,13.9815,13.9892,42500.0
2009-04-30 11:50:00,18.13,18.14,18.08,18.09,57300.0,13.9815,13.9892,13.943,13.9507,57300.0
2009-04-30 12:00:00,18.08,18.1,18.06,18.08,47600.0,13.943,13.9584,13.9275,13.943,47600.0
2009-04-30 12:10:00,18.08,18.12,18.08,18.11,28400.0,13.943,13.9738,13.943,13.9661,28400.0
2009-04-30 12:20:00,18.1,18.13,18.09,18.12,80500.0,13.9584,13.9815,13.9507,13.9738,80500.0
2009-04-30 12:30:00,18.13,18.14,18.07,18.12,159700.0,13.9815,13.9892,13.9352,13.9738,159700.0
2009-04-30 12:40:00,18.12,18.14,18.1,18.1,42600.0,13.9738,13.9892,13.9584,13.9584,42600.0
2009-04-30 12:50:00,18.1,18.12,18.09,18.11,64900.0,13.9584,13.9738,13.9507,13.9661,64900.0
2009-04-30 13:00:00,18.1,18.13,18.08,18.12,64500.0,13.9584,13.9815,13.943,13.9738,64500.0
2009-04-30 13:10:00,18.11,18.13,18.06,18.06,67300.0,13.9661,13.9815,13.9275,13.9275,67300.0
2009-04-30 13:20:00,18.07,18.07,17.99,18.02,127400.0,13.9352,13.9352,13.8735,13.8967,127400.0
2009-04-30 13:30:00,18.02,18.02,17.96,17.97,37400.0,13.8967,13.8967,13.8504,13.8581,37400.0
2009-04-30 13:40:00,17.98,18.01,17.95,17.99,54400.0,13.8658,13.889,13.8427,13.8735,54400.0
2009-04-30 13:50:00,17.99,18.04,17.98,18.02,63000.0,13.8735,13.9121,13.8658,13.8967,63000.0
2009-04-30 14:00:00,18.01,18.03,18.01,18.02,36700.0,13.889,13.9044,13.889,13.8967,36700.0
2009-04-30 14:10:00,18.02,18.02,17.98,18.01,57400.0,13.8967,13.8967,13.8658,13.889,57400.0
2009-04-30 14:20:00,18.02,18.03,18.0,18.0,21300.0,13.8967,13.9044,13.8813,13.8813,21300.0
2009-04-30 14:30:00,18.0,18.01,17.98,18.0,104600.0,13.8813,13.889,13.8658,13.8813,104600.0
2009-04-30 14:40:00,17.99,18.01,17.99,17.99,99700.0,13.8735,13.889,13.8735,13.8735,99700.0
2009-04-30 14:50:00,17.99,18.03,17.98,18.0,91200.0,13.8735,13.9044,13.8658,13.8813,91200.0
2009-04-30 15:00:00,18.01,18.01,17.92,17.92,131800.0,13.889,13.889,13.8196,13.8196,131800.0
2009-04-30 15:10:00,17.92,17.95,17.84,17.86,101700.0,13.8196,13.8427,13.7579,13.7733,101700.0
2009-04-30 15:20:00,17.86,17.89,17.85,17.88,97300.0,13.7733,13.7964,13.7656,13.7887,97300.0
2009-04-30 15:30:00,17.87,17.96,17.85,17.92,197000.0,13.781,13.8504,13.7656,13.8196,197000.0
2009-04-30 15:40:00,17.92,17.96,17.87,17.95,214000.0,13.8196,13.8504,13.781,13.8427,214000.0
2009-04-30 15:50:00,17.95,17.98,17.84,17.87,419300.0,13.8427,13.8658,13.7579,13.781,419300.0
2009-05-01 09:30:00,17.84,17.84,17.65,17.68,83000.0,13.7579,13.7579,13.6113,13.6345,83000.0
2009-05-01 09:40:00,17.67,17.75,17.63,17.64,64600.0,13.6268,13.6885,13.5959,13.6036,64600.0
2009-05-01 09:50:00,17.64,17.65,17.59,17.6,130900.0,13.6036,13.6113,13.5651,13.5728,130900.0
2009-05-01 10:00:00,17.6,17.72,17.58,17.6,248600.0,13.5728,13.6653,13.5574,13.5728,248600.0
2009-05-01 10:10:00,17.61,17.68,17.61,17.62,85000.0,13.5805,13.6345,13.5805,13.5882,85000.0
2009-05-01 10:20:00,17.62,17.69,17.61,17.65,103700.0,13.5882,13.6422,13.5805,13.6113,103700.0
2009-05-01 10:30:00,17.65,17.67,17.61,17.65,42400.0,13.6113,13.6268,13.5805,13.6113,42400.0
2009-05-01 10:40:00,17.64,17.69,17.61,17.66,135800.0,13.6036,13.6422,13.5805,13.6191,135800.0
2009-05-01 10:50:00,17.66,17.68,17.65,17.68,156100.0,13.6191,13.6345,13.6113,13.6345,156100.0
2009-05-01 11:00:00,17.68,17.72,17.64,17.71,110600.0,13.6345,13.6653,13.6036,13.6576,110600.0
2009-05-01 11:10:00,17.71,17.72,17.67,17.68,99900.0,13.6576,13.6653,13.6268,13.6345,99900.0
2009-05-01 11:20:00,17.68,17.75,17.67,17.72,47400.0,13.6345,13.6885,13.6268,13.6653,47400.0
2009-05-01 11:30:00,17.73,17.73,17.64,17.66,51100.0,13.673,13.673,13.6036,13.6191,51100.0
2009-05-01 11:40:00,17.67,17.68,17.65,17.68,42400.0,13.6268,13.6345,13.6113,13.6345,42400.0
2009-05-01 11:50:00,17.67,17.71,17.65,17.66,118800.0,13.6268,13.6576,13.6113,13.6191,118800.0
2009-05-01 12:00:00,17.65,17.65,17.6,17.63,54300.0,13.6113,13.6113,13.5728,13.5959,54300.0
2009-05-01 12:10:00,17.63,17.72,17.62,17.69,48400.0,13.5959,13.6653,13.5882,13.6422,48400.0
2009-05-01 12:20:00,17.69,17.72,17.68,17.7,88500.0,13.6422,13.6653,13.6345,13.6499,88500.0
2009-05-01 12:30:00,17.69,17.76,17.68,17.73,74600.0,13.6422,13.6962,13.6345,13.673,74600.0
2009-05-01 12:40:00,17.73,17.74,17.7,17.7,57400.0,13.673,13.6808,13.6499,13.6499,57400.0
2009-05-01 12:50:00,17.71,17.75,17.69,17.71,66800.0,13.6576,13.6885,13.6422,13.6576,66800.0
2009-05-01 13:00:00,17.71,17.72,17.7,17.71,36000.0,13.6576,13.6653,13.6499,13.6576,36000.0
2009-05-01 13:10:00,17.7,17.72,17.69,17.7,29000.0,13.6499,13.6653,13.6422,13.6499,29000.0
2009-05-01 13:20:00,17.69,17.71,17.69,17.7,42700.0,13.6422,13.6576,13.6422,13.6499,42700.0
2009-05-01 13:30:00,17.69,17.72,17.69,17.71,62200.0,13.6422,13.6653,13.6422,13.6576,62200.0
2009-05-01 13:40:00,17.7,17.72,17.69,17.7,34100.0,13.6499,13.6653,13.6422,13.6499,34100.0
2009-05-01 13:50:00,17.71,17.72,17.69,17.69,48700.0,13.6576,13.6653,13.6422,13.6422,48700.0
2009-05-01 14:00:00,17.69,17.72,17.68,17.72,68700.0,13.6422,13.6653,13.6345,13.6653,68700.0
2009-05-01 14:10:00,17.72,17.72,17.67,17.67,37000.0,13.6653,13.6653,13.6268,13.6268,37000.0
2009-05-01 14:20:00,17.67,17.69,17.66,17.67,36700.0,13.6268,13.6422,13.6191,13.6268,36700.0
2009-05-01 14:30:00,17.67,17.71,17.67,17.7,30700.0,13.6268,13.6576,13.6268,13.6499,30700.0
2009-05-01 14:40:00,17.7,17.71,17.66,17.67,55400.0,13.6499,13.6576,13.6191,13.6268,55400.0
2009-05-01 14:50:00,17.67,17.7,17.65,17.66,101800.0,13.6268,13.6499,13.6113,13.6191,101800.0
2009-05-01 15:00:00,17.66,17.71,17.66,17.7,268300.0,13.6191,13.6576,13.6191,13.6499,268300.0
2009-05-01 15:10:00,17.7,17.7,17.66,17.67,68700.0,13.6499,13.6499,13.6191,13.6268,68700.0
2009-05-01 15:20:00,17.7,17.71,17.66,17.7,112500.0,13.6499,13.6576,13.6191,13.6499,112500.0
2009-05-01 15:30:00,17.69,17.71,17.66,17.68,168100.0,13.6422,13.6576,13.6191,13.6345,168100.0
2009-05-01 15:40:00,17.69,17.72,17.67,17.7,151300.0,13.6422,13.6653,13.6268,13.6499,151300.0
2009-05-01 15:50:00,17.71,17.78,17.69,17.78,455900.0,13.6576,13.7116,13.6422,13.7116,455900.0
2009-05-04 09:30:00,17.99,17.99,17.52,17.56,147000.0,13.8735,13.8735,13.5111,13.5419,147000.0
2009-05-04 09:40:00,17.56,17.71,17.56,17.69,66300.0,13.5419,13.6576,13.5419,13.6422,66300.0
2009-05-04 09:50:00,17.69,17.72,17.61,17.67,102900.0,13.6422,13.6653,13.5805,13.6268,102900.0
2009-05-04 10:00:00,17.68,17.87,17.68,17.85,146600.0,13.6345,13.781,13.6345,13.7656,146600.0
2009-05-04 10:10:00,17.86,18.03,17.85,17.88,282600.0,13.7733,13.9044,13.7656,13.7887,282600.0
2009-05-04 10:20:00,17.88,17.93,17.86,17.91,91600.0,13.7887,13.8273,13.7733,13.8119,91600.0
2009-05-04 10:30:00,17.91,17.92,17.89,17.92,84500.0,13.8119,13.8196,13.7964,13.8196,84500.0
2009-05-04 10:40:00,17.91,17.92,17.89,17.9,56400.0,13.8119,13.8196,13.7964,13.8041,56400.0
2009-05-04 10:50:00,17.9,17.94,17.88,17.94,209000.0,13.8041,13.835,13.7887,13.835,209000.0
2009-05-04 11:00:00,17.94,17.96,17.88,17.88,93000.0,13.835,13.8504,13.7887,13.7887,93000.0
2009-05-04 11:10:00,17.89,17.89,17.79,17.79,60700.0,13.7964,13.7964,13.7193,13.7193,60700.0
2009-05-04 11:20:00,17.79,17.83,17.79,17.83,105600.0,13.7193,13.7502,13.7193,13.7502,105600.0
2009-05-04 11:30:00,17.82,17.83,17.72,17.75,53100.0,13.7424,13.7502,13.6653,13.6885,53100.0
2009-05-04 11:40:00,17.74,17.81,17.74,17.8,53300.0,13.6808,13.7347,13.6808,13.727,53300.0
2009-05-04 11:50:00,17.8,17.82,17.78,17.81,69000.0,13.727,13.7424,13.7116,13.7347,69000.0
2009-05-04 12:00:00,17.82,17.84,17.81,17.81,57300.0,13.7424,13.7579,13.7347,13.7347,57300.0
2009-05-04 12:10:00,17.81,17.82,17.77,17.77,71900.0,13.7347,13.7424,13.7039,13.7039,71900.0
2009-05-04 12:20:00,17.77,17.79,17.72,17.73,76600.0,13.7039,13.7193,13.6653,13.673,76600.0
2009-05-04 12:30:00,17.73,17.78,17.73,17.78,22300.0,13.673,13.7116,13.673,13.7116,22300.0
2009-05-04 12:40:00,17.77,17.81,17.75,17.78,23300.0,13.7039,13.7347,13.6885,13.7116,23300.0
2009-05-04 12:50:00,17.78,17.78,17.74,17.74,34600.0,13.7116,13.7116,13.6808,13.6808,34600.0
2009-05-04 13:00:00,17.74,17.76,17.74,17.75,34400.0,13.6808,13.6962,13.6808,13.6885,34400.0
2009-05-04 13:10:00,17.75,17.76,17.74,17.74,34100.0,13.6885,13.6962,13.6808,13.6808,34100.0
2009-05-04 13:20:00,17.74,17.77,17.74,17.75,67900.0,13.6808,13.7039,13.6808,13.6885,67900.0
2009-05-04 13:30:00,17.76,17.78,17.75,17.77,63900.0,13.6962,13.7116,13.6885,13.7039,63900.0
2009-05-04 13:40:00,17.77,17.83,17.76,17.8,83600.0,13.7039,13.7502,13.6962,13.727,83600.0
2009-05-04 13:50:00,17.8,17.82,17.8,17.82,57500.0,13.727,13.7424,13.727,13.7424,57500.0
2009-05-04 14:00:00,17.82,17.83,17.79,17.8,72700.0,13.7424,13.7502,13.7193,13.727,72700.0
2009-05-04 14:10:00,17.8,17.81,17.79,17.8,50700.0,13.727,13.7347,13.7193,13.727,50700.0
2009-05-04 14:20:00,17.8,17.8,17.79,17.79,42500.0,13.727,13.727,13.7193,13.7193,42500.0
2009-05-04 14:30:00,17.8,17.8,17.76,17.77,111300.0,13.727,13.727,13.6962,13.7039,111300.0
2009-05-04 14:40:00,17.77,17.81,17.76,17.8,83100.0,13.7039,13.7347,13.6962,13.727,83100.0
2009-05-04 14:50:00,17.8,17.82,17.78,17.82,84700.0,13.727,13.7424,13.7116,13.7424,84700.0
2009-05-04 15:00:00,17.82,17.83,17.78,17.81,135900.0,13.7424,13.7502,13.7116,13.7347,135900.0
2009-05-04 15:10:00,17.82,17.83,17.77,17.81,146800.0,13.7424,13.7502,13.7039,13.7347,146800.0
2009-05-04 15:20:00,17.81,17.82,17.78,17.78,131600.0,13.7347,13.7424,13.7116,13.7116,131600.0
2009-05-04 15:30:00,17.78,17.8,17.76,17.77,147800.0,13.7116,13.727,13.6962,13.7039,147800.0
2009-05-04 15:40:00,17.78,17.87,17.78,17.87,239100.0,13.7116,13.781,13.7116,13.781,239100.0
2009-05-04 15:50:00,17.86,18.0,17.86,17.99,445500.0,13.7733,13.8813,13.7733,13.8735,445500.0
2009-05-05 09:30:00,18.07,18.21,17.74,18.16,227300.0,13.9352,14.0432,13.6808,14.0046,227300.0
2009-05-05 09:40:00,18.14,18.2,18.1,18.15,358900.0,13.9892,14.0355,13.9584,13.9969,358900.0
2009-05-05 09:50:00,18.13,18.19,17.99,18.0,212700.0,13.9815,14.0278,13.8735,13.8813,212700.0
2009-05-05 10:00:00,18.0,18.04,17.98,17.99,159700.0,13.8813,13.9121,13.8658,13.8735,159700.0
2009-05-05 10:10:00,18.0,18.15,17.99,18.09,149200.0,13.8813,13.9969,13.8735,13.9507,149200.0
2009-05-05 10:20:00,18.09,18.1,18.04,18.1,70800.0,13.9507,13.9584,13.9121,13.9584,70800.0
2009-05-05 10:30:00,18.1,18.1,18.04,18.07,105900.0,13.9584,13.9584,13.9121,13.9352,105900.0
2009-05-05 10:40:00,18.07,18.09,18.05,18.09,105100.0,13.9352,13.9507,13.9198,13.9507,105100.0
2009-05-05 10:50:00,18.09,18.1,18.05,18.08,81700.0,13.9507,13.9584,13.9198,13.943,81700.0
2009-05-05 11:00:00,18.07,18.1,18.06,18.06,62500.0,13.9352,13.9584,13.9275,13.9275,62500.0
2009-05-05 11:10:00,18.07,18.1,18.06,18.1,52900.0,13.9352,13.9584,13.9275,13.9584,52900.0
2009-05-05 11:20:00,18.1,18.1,18.08,18.1,46600.0,13.9584,13.9584,13.943,13.9584,46600.0
2009-05-05 11:30:00,18.1,18.1,18.09,18.09,48600.0,13.9584,13.9584,13.9507,13.9507,48600.0
2009-05-05 11:40:00,18.09,18.1,18.07,18.07,119500.0,13.9507,13.9584,13.9352,13.9352,119500.0
2009-05-05 11:50:00,18.07,18.08,18.04,18.04,147000.0,13.9352,13.943,13.9121,13.9121,147000.0
2009-05-05 12:00:00,18.04,18.09,18.04,18.09,82900.0,13.9121,13.9507,13.9121,13.9507,82900.0
2009-05-05 12:10:00,18.09,18.09,18.07,18.07,159600.0,13.9507,13.9507,13.9352,13.9352,159600.0
2009-05-05 12:20:00,18.07,18.08,18.05,18.05,83500.0,13.9352,13.943,13.9198,13.9198,83500.0
2009-05-05 12:30:00,18.05,18.07,18.05,18.07,39400.0,13.9198,13.9352,13.9198,13.9352,39400.0
2009-05-05 12:40:00,18.07,18.09,18.05,18.09,230500.0,13.9352,13.9507,13.9198,13.9507,230500.0
2009-05-05 12:50:00,18.09,18.13,18.07,18.09,128300.0,13.9507,13.9815,13.9352,13.9507,128300.0
2009-05-05 13:00:00,18.08,18.11,18.07,18.1,118000.0,13.943,13.9661,13.9352,13.9584,118000.0
2009-05-05 13:10:00,18.11,18.15,18.1,18.14,269700.0,13.9661,13.9969,13.9584,13.9892,269700.0
2009-05-05 13:20:00,18.15,18.19,18.14,18.18,76700.0,13.9969,14.0278,13.9892,14.0201,76700.0
2009-05-05 13:30:00,18.18,18.18,18.15,18.17,85600.0,14.0201,14.0201,13.9969,14.0124,85600.0
2009-05-05 13:40:00,18.17,18.21,18.14,18.21,188400.0,14.0124,14.0432,13.9892,14.0432,188400.0
2009-05-05 13:50:00,18.22,18.24,18.22,18.23,47300.0,14.0509,14.0663,14.0509,14.0586,47300.0
2009-05-05 14:00:00,18.23,18.23,18.18,18.19,83800.0,14.0586,14.0586,14.0201,14.0278,83800.0
2009-05-05 14:10:00,18.18,18.19,18.16,18.17,202900.0,14.0201,14.0278,14.0046,14.0124,202900.0
2009-05-05 14:20:00,18.17,18.17,18.12,18.12,164200.0,14.0124,14.0124,13.9738,13.9738,164200.0
2009-05-05 14:30:00,18.12,18.14,18.11,18.13,181100.0,13.9738,13.9892,13.9661,13.9815,181100.0
2009-05-05 14:40:00,18.13,18.18,18.11,18.17,176500.0,13.9815,14.0201,13.9661,14.0124,176500.0
2009-05-05 14:50:00,18.18,18.3,18.18,18.23,333000.0,14.0201,14.1126,14.0201,14.0586,333000.0
2009-05-05 15:00:00,18.22,18.27,18.22,18.25,145000.0,14.0509,14.0895,14.0509,14.0741,145000.0
2009-05-05 15:10:00,18.26,18.3,18.25,18.3,178000.0,14.0818,14.1126,14.0741,14.1126,178000.0
2009-05-05 15:20:00,18.3,18.35,18.29,18.35,302300.0,14.1126,14.1512,14.1049,14.1512,302300.0
2009-05-05 15:30:00,18.35,18.37,18.3,18.35,217100.0,14.1512,14.1666,14.1126,14.1512,217100.0
2009-05-05 15:40:00,18.36,18.48,18.35,18.48,489900.0,14.1589,14.2514,14.1512,14.2514,489900.0
2009-05-05 15:50:00,18.48,18.49,18.41,18.46,782300.0,14.2514,14.2591,14.1974,14.236,782300.0
2009-05-06 09:30:00,18.62,18.69,18.44,18.54,149500.0,14.3594,14.4134,14.2206,14.2977,149500.0
2009-05-06 09:40:00,18.53,18.59,18.42,18.43,132300.0,14.29,14.3363,14.2052,14.2129,132300.0
2009-05-06 09:50:00,18.43,18.55,18.42,18.54,216000.0,14.2129,14.3054,14.2052,14.2977,216000.0
2009-05-06 10:00:00,18.54,18.55,18.36,18.44,139700.0,14.2977,14.3054,14.1589,14.2206,139700.0
2009-05-06 10:10:00,18.44,18.47,18.4,18.4,36900.0,14.2206,14.2437,14.1897,14.1897,36900.0
2009-05-06 10:20:00,18.41,18.46,18.4,18.43,133200.0,14.1974,14.236,14.1897,14.2129,133200.0
2009-05-06 10:30:00,18.43,18.56,18.43,18.55,77000.0,14.2129,14.3131,14.2129,14.3054,77000.0
2009-05-06 10:40:00,18.55,18.56,18.53,18.55,60900.0,14.3054,14.3131,14.29,14.3054,60900.0
2009-05-06 10:50:00,18.55,18.64,18.54,18.64,98100.0,14.3054,14.3748,14.2977,14.3748,98100.0
2009-05-06 11:00:00,18.64,18.65,18.59,18.6,114600.0,14.3748,14.3825,14.3363,14.344,114600.0
2009-05-06 11:10:00,18.62,18.64,18.56,18.56,56500.0,14.3594,14.3748,14.3131,14.3131,56500.0
2009-05-06 11:20:00,18.56,18.57,18.53,18.53,53900.0,14.3131,14.3208,14.29,14.29,53900.0
2009-05-06 11:30:00,18.53,18.57,18.48,18.57,37900.0,14.29,14.3208,14.2514,14.3208,37900.0
2009-05-06 11:40:00,18.56,18.57,18.51,18.51,26300.0,14.3131,14.3208,14.2746,14.2746,26300.0
2009-05-06 11:50:00,18.51,18.56,18.51,18.56,38200.0,14.2746,14.3131,14.2746,14.3131,38200.0
2009-05-06 12:00:00,18.56,18.57,18.53,18.55,54400.0,14.3131,14.3208,14.29,14.3054,54400.0
2009-05-06 12:10:00,18.55,18.56,18.54,18.55,58500.0,14.3054,14.3131,14.2977,14.3054,58500.0
2009-05-06 12:20:00,18.56,18.58,18.54,18.57,64600.0,14.3131,14.3285,14.2977,14.3208,64600.0
2009-05-06 12:30:00,18.58,18.61,18.54,18.54,116500.0,14.3285,14.3517,14.2977,14.2977,116500.0
2009-05-06 12:40:00,18.54,18.56,18.53,18.53,44900.0,14.2977,14.3131,14.29,14.29,44900.0
2009-05-06 12:50:00,18.53,18.54,18.46,18.46,77800.0,14.29,14.2977,14.236,14.236,77800.0
2009-05-06 13:00:00,18.46,18.46,18.4,18.4,73700.0,14.236,14.236,14.1897,14.1897,73700.0
2009-05-06 13:10:00,18.4,18.47,18.4,18.46,44300.0,14.1897,14.2437,14.1897,14.236,44300.0
2009-05-06 13:20:00,18.47,18.5,18.43,18.44,73100.0,14.2437,14.2668,14.2129,14.2206,73100.0
2009-05-06 13:30:00,18.43,18.47,18.39,18.39,119300.0,14.2129,14.2437,14.182,14.182,119300.0
2009-05-06 13:40:00,18.38,18.43,18.37,18.41,111600.0,14.1743,14.2129,14.1666,14.1974,111600.0
2009-05-06 13:50:00,18.41,18.47,18.4,18.46,142100.0,14.1974,14.2437,14.1897,14.236,142100.0
2009-05-06 14:00:00,18.47,18.47,18.41,18.42,77300.0,14.2437,14.2437,14.1974,14.2052,77300.0
2009-05-06 14:10:00,18.41,18.42,18.35,18.35,168000.0,14.1974,14.2052,14.1512,14.1512,168000.0
2009-05-06 14:20:00,18.36,18.42,18.35,18.4,148700.0,14.1589,14.2052,14.1512,14.1897,148700.0
2009-05-06 14:30:00,18.41,18.41,18.37,18.37,261100.0,14.1974,14.1974,14.1666,14.1666,261100.0
2009-05-06 14:40:00,18.38,18.38,18.31,18.36,136900.0,14.1743,14.1743,14.1203,14.1589,136900.0
2009-05-06 14:50:00,18.36,18.37,18.28,18.31,104800.0,14.1589,14.1666,14.0972,14.1203,104800.0
2009-05-06 15:00:00,18.31,18.34,18.25,18.31,119000.0,14.1203,14.1435,14.0741,14.1203,119000.0
2009-05-06 15:10:00,18.3,18.33,18.3,18.32,72400.0,14.1126,14.1357,14.1126,14.128,72400.0
2009-05-06 15:20:00,18.32,18.35,18.27,18.32,192900.0,14.128,14.1512,14.0895,14.128,192900.0
2009-05-06 15:30:00,18.33,18.34,18.23,18.26,164400.0,14.1357,14.1435,14.0586,14.0818,164400.0
2009-05-06 15:40:00,18.26,18.39,18.26,18.39,254300.0,14.0818,14.182,14.0818,14.182,254300.0
2009-05-06 15:50:00,18.39,18.41,18.29,18.4,393700.0,14.182,14.1974,14.1049,14.1897,393700.0
2009-05-07 09:30:00,18.69,18.7,18.5,18.63,171600.0,14.4134,14.4211,14.2668,14.3671,171600.0
2009-05-07 09:40:00,18.63,18.74,18.55,18.57,173400.0,14.3671,14.4519,14.3054,14.3208,173400.0
2009-05-07 09:50:00,18.57,18.61,18.54,18.56,86700.0,14.3208,14.3517,14.2977,14.3131,86700.0
2009-05-07 10:00:00,18.56,18.6,18.44,18.45,154600.0,14.3131,14.344,14.2206,14.2283,154600.0
2009-05-07 10:10:00,18.46,18.51,18.41,18.51,106300.0,14.236,14.2746,14.1974,14.2746,106300.0
2009-05-07 10:20:00,18.5,18.51,18.45,18.46,128100.0,14.2668,14.2746,14.2283,14.236,128100.0
2009-05-07 10:30:00,18.45,18.49,18.4,18.49,127900.0,14.2283,14.2591,14.1897,14.2591,127900.0
2009-05-07 10:40:00,18.49,18.5,18.45,18.49,39700.0,14.2591,14.2668,14.2283,14.2591,39700.0
2009-05-07 10:50:00,18.49,18.51,18.47,18.48,40300.0,14.2591,14.2746,14.2437,14.2514,40300.0
2009-05-07 11:00:00,18.49,18.51,18.47,18.48,42600.0,14.2591,14.2746,14.2437,14.2514,42600.0
2009-05-07 11:10:00,18.47,18.49,18.42,18.44,85700.0,14.2437,14.2591,14.2052,14.2206,85700.0
2009-05-07 11:20:00,18.44,18.52,18.44,18.52,46700.0,14.2206,14.2823,14.2206,14.2823,46700.0
2009-05-07 11:30:00,18.51,18.56,18.49,18.53,46700.0,14.2746,14.3131,14.2591,14.29,46700.0
2009-05-07 11:40:00,18.54,18.57,18.53,18.56,25300.0,14.2977,14.3208,14.29,14.3131,25300.0
2009-05-07 11:50:00,18.55,18.59,18.55,18.59,24900.0,14.3054,14.3363,14.3054,14.3363,24900.0
2009-05-07 12:00:00,18.59,18.6,18.55,18.56,36900.0,14.3363,14.344,14.3054,14.3131,36900.0
2009-05-07 12:10:00,18.56,18.56,18.54,18.55,16700.0,14.3131,14.3131,14.2977,14.3054,16700.0
2009-05-07 12:20:00,18.55,18.55,18.51,18.51,32900.0,14.3054,14.3054,14.2746,14.2746,32900.0
2009-05-07 12:30:00,18.52,18.54,18.51,18.54,24200.0,14.2823,14.2977,14.2746,14.2977,24200.0
2009-05-07 12:40:00,18.54,18.62,18.53,18.62,71000.0,14.2977,14.3594,14.29,14.3594,71000.0
2009-05-07 12:50:00,18.62,18.62,18.61,18.61,5400.0,14.3594,14.3594,14.3517,14.3517,5400.0
2009-05-07 13:00:00,18.61,18.62,18.6,18.62,66400.0,14.3517,14.3594,14.344,14.3594,66400.0
2009-05-07 13:10:00,18.61,18.62,18.6,18.61,54200.0,14.3517,14.3594,14.344,14.3517,54200.0
2009-05-07 13:20:00,18.61,18.63,18.6,18.61,37700.0,14.3517,14.3671,14.344,14.3517,37700.0
2009-05-07 13:30:00,18.61,18.61,18.56,18.56,37700.0,14.3517,14.3517,14.3131,14.3131,37700.0
2009-05-07 13:40:00,18.55,18.55,18.52,18.54,53500.0,14.3054,14.3054,14.2823,14.2977,53500.0
2009-05-07 13:50:00,18.54,18.57,18.53,18.57,80000.0,14.2977,14.3208,14.29,14.3208,80000.0
2009-05-07 14:00:00,18.57,18.57,18.53,18.55,104300.0,14.3208,14.3208,14.29,14.3054,104300.0
2009-05-07 14:10:00,18.56,18.56,18.54,18.55,129600.0,14.3131,14.3131,14.2977,14.3054,129600.0
2009-05-07 14:20:00,18.56,18.6,18.55,18.59,110600.0,14.3131,14.344,14.3054,14.3363,110600.0
2009-05-07 14:30:00,18.59,18.6,18.54,18.56,115500.0,14.3363,14.344,14.2977,14.3131,115500.0
2009-05-07 14:40:00,18.56,18.56,18.54,18.55,66000.0,14.3131,14.3131,14.2977,14.3054,66000.0
2009-05-07 14:50:00,18.55,18.58,18.48,18.55,164200.0,14.3054,14.3285,14.2514,14.3054,164200.0
2009-05-07 15:00:00,18.55,18.59,18.54,18.58,139000.0,14.3054,14.3363,14.2977,14.3285,139000.0
2009-05-07 15:10:00,18.58,18.58,18.54,18.57,123500.0,14.3285,14.3285,14.2977,14.3208,123500.0
2009-05-07 15:20:00,18.56,18.61,18.56,18.58,151800.0,14.3131,14.3517,14.3131,14.3285,151800.0
2009-05-07 15:30:00,18.58,18.59,18.49,18.5,304100.0,14.3285,14.3363,14.2591,14.2668,304100.0
2009-05-07 15:40:00,18.5,18.54,18.47,18.53,197600.0,14.2668,14.2977,14.2437,14.29,197600.0
2009-05-07 15:50:00,18.53,18.61,18.53,18.58,322500.0,14.29,14.3517,14.29,14.3285,322500.0
2009-05-08 09:30:00,18.82,18.89,18.59,18.72,71900.0,14.5136,14.5676,14.3363,14.4365,71900.0
2009-05-08 09:40:00,18.72,18.95,18.71,18.9,127000.0,14.4365,14.6139,14.4288,14.5753,127000.0
2009-05-08 09:50:00,18.9,19.01,18.85,19.01,338500.0,14.5753,14.6602,14.5368,14.6602,338500.0
2009-05-08 10:00:00,19.01,19.31,18.99,19.13,611000.0,14.6602,14.8915,14.6447,14.7527,611000.0
2009-05-08 10:10:00,19.12,19.13,18.78,18.85,287700.0,14.745,14.7527,14.4828,14.5368,287700.0
2009-05-08 10:20:00,18.86,18.91,18.77,18.82,170900.0,14.5445,14.583,14.4751,14.5136,170900.0
2009-05-08 10:30:00,18.83,18.84,18.7,18.84,101700.0,14.5213,14.529,14.4211,14.529,101700.0
2009-05-08 10:40:00,18.84,18.84,18.79,18.8,56400.0,14.529,14.529,14.4905,14.4982,56400.0
2009-05-08 10:50:00,18.79,18.8,18.69,18.7,114500.0,14.4905,14.4982,14.4134,14.4211,114500.0
2009-05-08 11:00:00,18.7,18.74,18.7,18.73,54400.0,14.4211,14.4519,14.4211,14.4442,54400.0
2009-05-08 11:10:00,18.73,18.76,18.71,18.74,73700.0,14.4442,14.4674,14.4288,14.4519,73700.0
2009-05-08 11:20:00,18.74,18.75,18.71,18.73,40900.0,14.4519,14.4596,14.4288,14.4442,40900.0
2009-05-08 11:30:00,18.72,18.75,18.7,18.73,66300.0,14.4365,14.4596,14.4211,14.4442,66300.0
2009-05-08 11:40:00,18.72,18.8,18.72,18.76,79600.0,14.4365,14.4982,14.4365,14.4674,79600.0
2009-05-08 11:50:00,18.76,18.76,18.73,18.75,32600.0,14.4674,14.4674,14.4442,14.4596,32600.0
2009-05-08 12:00:00,18.75,18.77,18.71,18.74,112300.0,14.4596,14.4751,14.4288,14.4519,112300.0
2009-05-08 12:10:00,18.74,18.8,18.73,18.77,54600.0,14.4519,14.4982,14.4442,14.4751,54600.0
2009-05-08 12:20:00,18.77,18.77,18.66,18.67,74000.0,14.4751,14.4751,14.3902,14.3979,74000.0
2009-05-08 12:30:00,18.67,18.71,18.67,18.69,72200.0,14.3979,14.4288,14.3979,14.4134,72200.0
2009-05-08 12:40:00,18.69,18.71,18.67,18.67,66500.0,14.4134,14.4288,14.3979,14.3979,66500.0
2009-05-08 12:50:00,18.67,18.71,18.66,18.7,71900.0,14.3979,14.4288,14.3902,14.4211,71900.0
2009-05-08 13:00:00,18.7,18.71,18.64,18.65,93400.0,14.4211,14.4288,14.3748,14.3825,93400.0
2009-05-08 13:10:00,18.65,18.67,18.61,18.63,168200.0,14.3825,14.3979,14.3517,14.3671,168200.0
2009-05-08 13:20:00,18.63,18.69,18.62,18.64,52100.0,14.3671,14.4134,14.3594,14.3748,52100.0
2009-05-08 13:30:00,18.64,18.64,18.56,18.61,120100.0,14.3748,14.3748,14.3131,14.3517,120100.0
2009-05-08 13:40:00,18.6,18.64,18.59,18.62,76600.0,14.344,14.3748,14.3363,14.3594,76600.0
2009-05-08 13:50:00,18.62,18.62,18.59,18.6,53600.0,14.3594,14.3594,14.3363,14.344,53600.0
2009-05-08 14:00:00,18.61,18.69,18.61,18.68,51600.0,14.3517,14.4134,14.3517,14.4057,51600.0
2009-05-08 14:10:00,18.68,18.75,18.68,18.74,52000.0,14.4057,14.4596,14.4057,14.4519,52000.0
2009-05-08 14:20:00,18.74,18.74,18.69,18.7,55000.0,14.4519,14.4519,14.4134,14.4211,55000.0
2009-05-08 14:30:00,18.71,18.76,18.71,18.76,77000.0,14.4288,14.4674,14.4288,14.4674,77000.0
2009-05-08 14:40:00,18.75,18.81,18.75,18.79,60400.0,14.4596,14.5059,14.4596,14.4905,60400.0
2009-05-08 14:50:00,18.79,18.8,18.75,18.76,40900.0,14.4905,14.4982,14.4596,14.4674,40900.0
2009-05-08 15:00:00,18.75,18.76,18.67,18.71,86700.0,14.4596,14.4674,14.3979,14.4288,86700.0
2009-05-08 15:10:00,18.72,18.77,18.69,18.73,134000.0,14.4365,14.4751,14.4134,14.4442,134000.0
2009-05-08 15:20:00,18.73,18.78,18.7,18.71,84000.0,14.4442,14.4828,14.4211,14.4288,84000.0
2009-05-08 15:30:00,18.7,18.76,18.66,18.66,145700.0,14.4211,14.4674,14.3902,14.3902,145700.0
2009-05-08 15:40:00,18.67,18.79,18.67,18.76,244500.0,14.3979,14.4905,14.3979,14.4674,244500.0
2009-05-08 15:50:00,18.76,18.88,18.74,18.87,409400.0,14.4674,14.5599,14.4519,14.5522,409400.0
2009-05-11 09:30:00,18.5,18.68,18.4,18.53,52500.0,14.2668,14.4057,14.1897,14.29,52500.0
2009-05-11 09:40:00,18.55,18.57,18.42,18.43,58100.0,14.3054,14.3208,14.2052,14.2129,58100.0
2009-05-11 09:50:00,18.43,18.57,18.42,18.53,47500.0,14.2129,14.3208,14.2052,14.29,47500.0
2009-05-11 10:00:00,18.52,18.56,18.5,18.51,44900.0,14.2823,14.3131,14.2668,14.2746,44900.0
2009-05-11 10:10:00,18.51,18.56,18.51,18.55,60100.0,14.2746,14.3131,14.2746,14.3054,60100.0
2009-05-11 10:20:00,18.56,18.61,18.55,18.57,52800.0,14.3131,14.3517,14.3054,14.3208,52800.0
2009-05-11 10:30:00,18.57,18.62,18.53,18.6,97600.0,14.3208,14.3594,14.29,14.344,97600.0
2009-05-11 10:40:00,18.59,18.67,18.59,18.67,109800.0,14.3363,14.3979,14.3363,14.3979,109800.0
2009-05-11 10:50:00,18.66,18.71,18.66,18.7,38000.0,14.3902,14.4288,14.3902,14.4211,38000.0
2009-05-11 11:00:00,18.7,18.71,18.69,18.7,46600.0,14.4211,14.4288,14.4134,14.4211,46600.0
2009-05-11 11:10:00,18.71,18.74,18.7,18.72,20200.0,14.4288,14.4519,14.4211,14.4365,20200.0
2009-05-11 11:20:00,18.7,18.71,18.69,18.69,22600.0,14.4211,14.4288,14.4134,14.4134,22600.0
2009-05-11 11:30:00,18.69,18.7,18.69,18.69,33000.0,14.4134,14.4211,14.4134,14.4134,33000.0
2009-05-11 11:40:00,18.69,18.76,18.69,18.76,33100.0,14.4134,14.4674,14.4134,14.4674,33100.0
2009-05-11 11:50:00,18.76,18.77,18.73,18.73,25000.0,14.4674,14.4751,14.4442,14.4442,25000.0
2009-05-11 12:00:00,18.72,18.76,18.7,18.74,16600.0,14.4365,14.4674,14.4211,14.4519,16600.0
2009-05-11 12:10:00,18.74,18.76,18.73,18.75,34800.0,14.4519,14.4674,14.4442,14.4596,34800.0
2009-05-11 12:20:00,18.75,18.76,18.73,18.75,28200.0,14.4596,14.4674,14.4442,14.4596,28200.0
2009-05-11 12:30:00,18.74,18.75,18.72,18.75,18600.0,14.4519,14.4596,14.4365,14.4596,18600.0
2009-05-11 12:40:00,18.75,18.76,18.73,18.74,37800.0,14.4596,14.4674,14.4442,14.4519,37800.0
2009-05-11 12:50:00,18.74,18.74,18.7,18.71,29900.0,14.4519,14.4519,14.4211,14.4288,29900.0
2009-05-11 13:00:00,18.7,18.72,18.69,18.72,37400.0,14.4211,14.4365,14.4134,14.4365,37400.0
2009-05-11 13:10:00,18.71,18.76,18.71,18.75,31600.0,14.4288,14.4674,14.4288,14.4596,31600.0
2009-05-11 13:20:00,18.75,18.75,18.72,18.72,17900.0,14.4596,14.4596,14.4365,14.4365,17900.0
2009-05-11 13:30:00,18.72,18.79,18.72,18.76,106100.0,14.4365,14.4905,14.4365,14.4674,106100.0
2009-05-11 13:40:00,18.77,18.78,18.75,18.75,29600.0,14.4751,14.4828,14.4596,14.4596,29600.0
2009-05-11 13:50:00,18.75,18.76,18.71,18.71,42200.0,14.4596,14.4674,14.4288,14.4288,42200.0
2009-05-11 14:00:00,18.71,18.72,18.69,18.7,112600.0,14.4288,14.4365,14.4134,14.4211,112600.0
2009-05-11 14:10:00,18.7,18.73,18.7,18.71,68000.0,14.4211,14.4442,14.4211,14.4288,68000.0
2009-05-11 14:20:00,18.71,18.74,18.7,18.74,54500.0,14.4288,14.4519,14.4211,14.4519,54500.0
2009-05-11 14:30:00,18.74,18.75,18.72,18.73,54200.0,14.4519,14.4596,14.4365,14.4442,54200.0
2009-05-11 14:40:00,18.73,18.76,18.72,18.76,32600.0,14.4442,14.4674,14.4365,14.4674,32600.0
2009-05-11 14:50:00,18.76,18.78,18.75,18.78,43700.0,14.4674,14.4828,14.4596,14.4828,43700.0
2009-05-11 15:00:00,18.78,18.8,18.72,18.75,49900.0,14.4828,14.4982,14.4365,14.4596,49900.0
2009-05-11 15:10:00,18.75,18.78,18.74,18.77,44600.0,14.4596,14.4828,14.4519,14.4751,44600.0
2009-05-11 15:20:00,18.77,18.77,18.7,18.76,103400.0,14.4751,14.4751,14.4211,14.4674,103400.0
2009-05-11 15:30:00,18.75,18.75,18.73,18.74,136700.0,14.4596,14.4596,14.4442,14.4519,136700.0
2009-05-11 15:40:00,18.74,18.76,18.7,18.74,163400.0,14.4519,14.4674,14.4211,14.4519,163400.0
2009-05-11 15:50:00,18.74,18.76,18.65,18.71,421100.0,14.4519,14.4674,14.3825,14.4288,421100.0
2009-05-12 09:30:00,18.83,18.83,18.65,18.7,50500.0,14.5213,14.5213,14.3825,14.4211,50500.0
2009-05-12 09:40:00,18.69,18.74,18.63,18.67,64400.0,14.4134,14.4519,14.3671,14.3979,64400.0
2009-05-12 09:50:00,18.67,18.67,18.55,18.55,50500.0,14.3979,14.3979,14.3054,14.3054,50500.0
2009-05-12 10:00:00,18.54,18.55,18.36,18.4,157700.0,14.2977,14.3054,14.1589,14.1897,157700.0
2009-05-12 10:10:00,18.41,18.46,18.33,18.33,154400.0,14.1974,14.236,14.1357,14.1357,154400.0
2009-05-12 10:20:00,18.33,18.37,18.3,18.31,118200.0,14.1357,14.1666,14.1126,14.1203,118200.0
2009-05-12 10:30:00,18.3,18.3,18.14,18.14,149700.0,14.1126,14.1126,13.9892,13.9892,149700.0
2009-05-12 10:40:00,18.14,18.18,18.11,18.12,147400.0,13.9892,14.0201,13.9661,13.9738,147400.0
2009-05-12 10:50:00,18.12,18.12,17.97,18.0,292700.0,13.9738,13.9738,13.8581,13.8813,292700.0
2009-05-12 11:00:00,18.0,18.02,17.93,18.02,202400.0,13.8813,13.8967,13.8273,13.8967,202400.0
2009-05-12 11:10:00,18.01,18.05,17.99,18.01,159600.0,13.889,13.9198,13.8735,13.889,159600.0
2009-05-12 11:20:00,18.01,18.04,18.0,18.03,143700.0,13.889,13.9121,13.8813,13.9044,143700.0
2009-05-12 11:30:00,18.03,18.12,18.02,18.1,52400.0,13.9044,13.9738,13.8967,13.9584,52400.0
2009-05-12 11:40:00,18.11,18.12,18.05,18.06,67100.0,13.9661,13.9738,13.9198,13.9275,67100.0
2009-05-12 11:50:00,18.06,18.09,18.06,18.08,74100.0,13.9275,13.9507,13.9275,13.943,74100.0
2009-05-12 12:00:00,18.08,18.08,18.04,18.05,56400.0,13.943,13.943,13.9121,13.9198,56400.0
2009-05-12 12:10:00,18.05,18.08,18.04,18.07,71800.0,13.9198,13.943,13.9121,13.9352,71800.0
2009-05-12 12:20:00,18.07,18.09,18.06,18.08,41600.0,13.9352,13.9507,13.9275,13.943,41600.0
2009-05-12 12:30:00,18.08,18.1,18.08,18.1,47900.0,13.943,13.9584,13.943,13.9584,47900.0
2009-05-12 12:40:00,18.1,18.12,18.07,18.12,42100.0,13.9584,13.9738,13.9352,13.9738,42100.0
2009-05-12 12:50:00,18.12,18.12,18.04,18.09,62700.0,13.9738,13.9738,13.9121,13.9507,62700.0
2009-05-12 13:00:00,18.08,18.11,18.08,18.11,16500.0,13.943,13.9661,13.943,13.9661,16500.0
2009-05-12 13:10:00,18.11,18.13,18.1,18.11,27200.0,13.9661,13.9815,13.9584,13.9661,27200.0
2009-05-12 13:20:00,18.1,18.13,18.1,18.11,32700.0,13.9584,13.9815,13.9584,13.9661,32700.0
2009-05-12 13:30:00,18.11,18.15,18.08,18.13,62500.0,13.9661,13.9969,13.943,13.9815,62500.0
2009-05-12 13:40:00,18.13,18.13,18.06,18.08,57000.0,13.9815,13.9815,13.9275,13.943,57000.0
2009-05-12 13:50:00,18.08,18.11,18.07,18.08,46100.0,13.943,13.9661,13.9352,13.943,46100.0
2009-05-12 14:00:00,18.08,18.17,18.08,18.17,42600.0,13.943,14.0124,13.943,14.0124,42600.0
2009-05-12 14:10:00,18.16,18.19,18.16,18.19,48300.0,14.0046,14.0278,14.0046,14.0278,48300.0
2009-05-12 14:20:00,18.19,18.24,18.19,18.21,100700.0,14.0278,14.0663,14.0278,14.0432,100700.0
2009-05-12 14:30:00,18.21,18.29,18.21,18.29,85400.0,14.0432,14.1049,14.0432,14.1049,85400.0
2009-05-12 14:40:00,18.28,18.32,18.27,18.29,56000.0,14.0972,14.128,14.0895,14.1049,56000.0
2009-05-12 14:50:00,18.28,18.41,18.27,18.37,116200.0,14.0972,14.1974,14.0895,14.1666,116200.0
2009-05-12 15:00:00,18.37,18.42,18.37,18.4,59500.0,14.1666,14.2052,14.1666,14.1897,59500.0
2009-05-12 15:10:00,18.4,18.46,18.36,18.44,120100.0,14.1897,14.236,14.1589,14.2206,120100.0
2009-05-12 15:20:00,18.44,18.53,18.43,18.5,104600.0,14.2206,14.29,14.2129,14.2668,104600.0
2009-05-12 15:30:00,18.49,18.5,18.39,18.39,148500.0,14.2591,14.2668,14.182,14.182,148500.0
2009-05-12 15:40:00,18.39,18.42,18.35,18.39,288200.0,14.182,14.2052,14.1512,14.182,288200.0
2009-05-12 15:50:00,18.39,18.44,18.34,18.43,412200.0,14.182,14.2206,14.1435,14.2129,412200.0
2009-05-13 09:30:00,18.12,18.35,18.06,18.09,78000.0,13.9738,14.1512,13.9275,13.9507,78000.0
2009-05-13 09:40:00,18.08,18.16,18.07,18.12,81300.0,13.943,14.0046,13.9352,13.9738,81300.0
2009-05-13 09:50:00,18.13,18.14,18.04,18.05,54400.0,13.9815,13.9892,13.9121,13.9198,54400.0
2009-05-13 10:00:00,18.05,18.05,18.0,18.02,37100.0,13.9198,13.9198,13.8813,13.8967,37100.0
2009-05-13 10:10:00,18.02,18.12,18.02,18.07,29700.0,13.8967,13.9738,13.8967,13.9352,29700.0
2009-05-13 10:20:00,18.05,18.1,18.04,18.07,43900.0,13.9198,13.9584,13.9121,13.9352,43900.0
2009-05-13 10:30:00,18.07,18.07,18.01,18.03,37700.0,13.9352,13.9352,13.889,13.9044,37700.0
2009-05-13 10:40:00,18.02,18.03,17.97,18.02,50400.0,13.8967,13.9044,13.8581,13.8967,50400.0
2009-05-13 10:50:00,18.01,18.05,18.0,18.0,20000.0,13.889,13.9198,13.8813,13.8813,20000.0
2009-05-13 11:00:00,17.99,18.03,17.98,18.03,43900.0,13.8735,13.9044,13.8658,13.9044,43900.0
2009-05-13 11:10:00,18.03,18.03,18.0,18.03,33600.0,13.9044,13.9044,13.8813,13.9044,33600.0
2009-05-13 11:20:00,18.03,18.07,18.03,18.06,16000.0,13.9044,13.9352,13.9044,13.9275,16000.0
2009-05-13 11:30:00,18.06,18.06,17.97,17.97,27900.0,13.9275,13.9275,13.8581,13.8581,27900.0
2009-05-13 11:40:00,17.97,18.01,17.95,18.0,27100.0,13.8581,13.889,13.8427,13.8813,27100.0
2009-05-13 11:50:00,18.01,18.01,18.0,18.0,8300.0,13.889,13.889,13.8813,13.8813,8300.0
2009-05-13 12:00:00,18.0,18.04,18.0,18.02,27800.0,13.8813,13.9121,13.8813,13.8967,27800.0
2009-05-13 12:10:00,18.01,18.04,18.01,18.03,19700.0,13.889,13.9121,13.889,13.9044,19700.0
2009-05-13 12:20:00,18.03,18.06,18.02,18.05,68000.0,13.9044,13.9275,13.8967,13.9198,68000.0
2009-05-13 12:30:00,18.05,18.05,18.03,18.05,28200.0,13.9198,13.9198,13.9044,13.9198,28200.0
2009-05-13 12:40:00,18.04,18.08,18.04,18.07,32500.0,13.9121,13.943,13.9121,13.9352,32500.0
2009-05-13 12:50:00,18.07,18.08,18.03,18.03,19800.0,13.9352,13.943,13.9044,13.9044,19800.0
2009-05-13 13:00:00,18.03,18.04,18.0,18.01,18200.0,13.9044,13.9121,13.8813,13.889,18200.0
2009-05-13 13:10:00,18.01,18.03,18.0,18.03,25500.0,13.889,13.9044,13.8813,13.9044,25500.0
2009-05-13 13:20:00,18.03,18.03,18.0,18.0,26200.0,13.9044,13.9044,13.8813,13.8813,26200.0
2009-05-13 13:30:00,18.0,18.05,18.0,18.04,46200.0,13.8813,13.9198,13.8813,13.9121,46200.0
2009-05-13 13:40:00,18.04,18.07,18.0,18.01,29900.0,13.9121,13.9352,13.8813,13.889,29900.0
2009-05-13 13:50:00,18.0,18.06,18.0,18.06,31100.0,13.8813,13.9275,13.8813,13.9275,31100.0
2009-05-13 14:00:00,18.06,18.07,18.01,18.02,25800.0,13.9275,13.9352,13.889,13.8967,25800.0
2009-05-13 14:10:00,18.01,18.05,18.0,18.0,48800.0,13.889,13.9198,13.8813,13.8813,48800.0
2009-05-13 14:20:00,18.0,18.06,17.99,18.04,79600.0,13.8813,13.9275,13.8735,13.9121,79600.0
2009-05-13 14:30:00,18.03,18.04,17.99,18.01,32500.0,13.9044,13.9121,13.8735,13.889,32500.0
2009-05-13 14:40:00,18.0,18.01,17.99,17.99,17100.0,13.8813,13.889,13.8735,13.8735,17100.0
2009-05-13 14:50:00,17.99,18.06,17.99,18.06,34400.0,13.8735,13.9275,13.8735,13.9275,34400.0
2009-05-13 15:00:00,18.06,18.06,17.98,18.02,73200.0,13.9275,13.9275,13.8658,13.8967,73200.0
2009-05-13 15:10:00,18.02,18.06,17.99,18.06,53000.0,13.8967,13.9275,13.8735,13.9275,53000.0
2009-05-13 15:20:00,18.06,18.1,18.03,18.05,87500.0,13.9275,13.9584,13.9044,13.9198,87500.0
2009-05-13 15:30:00,18.06,18.1,18.05,18.06,89900.0,13.9275,13.9584,13.9198,13.9275,89900.0
2009-05-13 15:40:00,18.06,18.07,17.99,18.06,181500.0,13.9275,13.9352,13.8735,13.9275,181500.0
2009-05-13 15:50:00,18.06,18.06,18.01,18.03,242900.0,13.9275,13.9275,13.889,13.9044,242900.0
2009-05-14 09:30:00,18.07,18.17,17.98,18.1,47800.0,13.9352,14.0124,13.8658,13.9584,47800.0
2009-05-14 09:40:00,18.09,18.13,18.06,18.08,32900.0,13.9507,13.9815,13.9275,13.943,32900.0
2009-05-14 09:50:00,18.08,18.11,18.07,18.1,57300.0,13.943,13.9661,13.9352,13.9584,57300.0
2009-05-14 10:00:00,18.11,18.19,18.1,18.15,80900.0,13.9661,14.0278,13.9584,13.9969,80900.0
2009-05-14 10:10:00,18.16,18.17,18.07,18.07,33900.0,14.0046,14.0124,13.9352,13.9352,33900.0
2009-05-14 10:20:00,18.07,18.13,18.01,18.01,32200.0,13.9352,13.9815,13.889,13.889,32200.0
2009-05-14 10:30:00,18.02,18.05,18.0,18.0,41100.0,13.8967,13.9198,13.8813,13.8813,41100.0
2009-05-14 10:40:00,18.0,18.0,17.96,17.96,20200.0,13.8813,13.8813,13.8504,13.8504,20200.0
2009-05-14 10:50:00,17.97,18.0,17.96,17.99,25600.0,13.8581,13.8813,13.8504,13.8735,25600.0
2009-05-14 11:00:00,18.0,18.01,17.95,17.97,36700.0,13.8813,13.889,13.8427,13.8581,36700.0
2009-05-14 11:10:00,17.97,18.03,17.97,18.02,26500.0,13.8581,13.9044,13.8581,13.8967,26500.0
2009-05-14 11:20:00,18.02,18.07,18.02,18.06,51600.0,13.8967,13.9352,13.8967,13.9275,51600.0
2009-05-14 11:30:00,18.06,18.09,18.06,18.08,25000.0,13.9275,13.9507,13.9275,13.943,25000.0
2009-05-14 11:40:00,18.08,18.08,18.03,18.05,27300.0,13.943,13.943,13.9044,13.9198,27300.0
2009-05-14 11:50:00,18.04,18.07,18.04,18.06,9800.0,13.9121,13.9352,13.9121,13.9275,9800.0
2009-05-14 12:00:00,18.07,18.09,18.06,18.07,34200.0,13.9352,13.9507,13.9275,13.9352,34200.0
2009-05-14 12:10:00,18.08,18.13,18.08,18.12,52400.0,13.943,13.9815,13.943,13.9738,52400.0
2009-05-14 12:20:00,18.12,18.14,18.11,18.13,42300.0,13.9738,13.9892,13.9661,13.9815,42300.0
2009-05-14 12:30:00,18.14,18.19,18.13,18.19,22100.0,13.9892,14.0278,13.9815,14.0278,22100.0
2009-05-14 12:40:00,18.18,18.21,18.16,18.2,40500.0,14.0201,14.0432,14.0046,14.0355,40500.0
2009-05-14 12:50:00,18.21,18.22,18.18,18.19,36500.0,14.0432,14.0509,14.0201,14.0278,36500.0
2009-05-14 13:00:00,18.19,18.2,18.15,18.18,41200.0,14.0278,14.0355,13.9969,14.0201,41200.0
2009-05-14 13:10:00,18.19,18.19,18.11,18.13,63600.0,14.0278,14.0278,13.9661,13.9815,63600.0
2009-05-14 13:20:00,18.13,18.15,18.12,18.15,28600.0,13.9815,13.9969,13.9738,13.9969,28600.0
2009-05-14 13:30:00,18.15,18.2,18.15,18.2,23300.0,13.9969,14.0355,13.9969,14.0355,23300.0
2009-05-14 13:40:00,18.19,18.21,18.18,18.2,16200.0,14.0278,14.0432,14.0201,14.0355,16200.0
2009-05-14 13:50:00,18.2,18.23,18.16,18.19,30800.0,14.0355,14.0586,14.0046,14.0278,30800.0
2009-05-14 14:00:00,18.19,18.23,18.19,18.22,32900.0,14.0278,14.0586,14.0278,14.0509,32900.0
2009-05-14 14:10:00,18.22,18.23,18.21,18.22,16800.0,14.0509,14.0586,14.0432,14.0509,16800.0
2009-05-14 14:20:00,18.23,18.27,18.22,18.24,38600.0,14.0586,14.0895,14.0509,14.0663,38600.0
2009-05-14 14:30:00,18.24,18.3,18.24,18.3,47100.0,14.0663,14.1126,14.0663,14.1126,47100.0
2009-05-14 14:40:00,18.29,18.3,18.23,18.24,35600.0,14.1049,14.1126,14.0586,14.0663,35600.0
2009-05-14 14:50:00,18.25,18.26,18.23,18.24,31200.0,14.0741,14.0818,14.0586,14.0663,31200.0
2009-05-14 15:00:00,18.25,18.26,18.2,18.21,36300.0,14.0741,14.0818,14.0355,14.0432,36300.0
2009-05-14 15:10:00,18.2,18.24,18.17,18.22,72200.0,14.0355,14.0663,14.0124,14.0509,72200.0
2009-05-14 15:20:00,18.23,18.23,18.19,18.2,82900.0,14.0586,14.0586,14.0278,14.0355,82900.0
2009-05-14 15:30:00,18.2,18.21,18.12,18.14,114800.0,14.0355,14.0432,13.9738,13.9892,114800.0
2009-05-14 15:40:00,18.14,18.25,18.14,18.23,130100.0,13.9892,14.0741,13.9892,14.0586,130100.0
2009-05-14 15:50:00,18.24,18.29,18.2,18.23,350200.0,14.0663,14.1049,14.0355,14.0586,350200.0
2009-05-15 09:30:00,18.22,18.28,18.06,18.13,135900.0,14.0509,14.0972,13.9275,13.9815,135900.0
2009-05-15 09:40:00,18.15,18.25,18.15,18.24,28500.0,13.9969,14.0741,13.9969,14.0663,28500.0
2009-05-15 09:50:00,18.25,18.39,18.25,18.36,44600.0,14.0741,14.182,14.0741,14.1589,44600.0
2009-05-15 10:00:00,18.35,18.39,18.32,18.39,50700.0,14.1512,14.182,14.128,14.182,50700.0
2009-05-15 10:10:00,18.39,18.39,18.34,18.37,46900.0,14.182,14.182,14.1435,14.1666,46900.0
2009-05-15 10:20:00,18.38,18.39,18.34,18.38,54600.0,14.1743,14.182,14.1435,14.1743,54600.0
2009-05-15 10:30:00,18.38,18.44,18.37,18.42,118700.0,14.1743,14.2206,14.1666,14.2052,118700.0
2009-05-15 10:40:00,18.42,18.48,18.38,18.41,53200.0,14.2052,14.2514,14.1743,14.1974,53200.0
2009-05-15 10:50:00,18.4,18.45,18.4,18.45,30800.0,14.1897,14.2283,14.1897,14.2283,30800.0
2009-05-15 11:00:00,18.44,18.46,18.38,18.4,29400.0,14.2206,14.236,14.1743,14.1897,29400.0
2009-05-15 11:10:00,18.39,18.41,18.37,18.4,32600.0,14.182,14.1974,14.1666,14.1897,32600.0
2009-05-15 11:20:00,18.39,18.39,18.33,18.34,31500.0,14.182,14.182,14.1357,14.1435,31500.0
2009-05-15 11:30:00,18.34,18.35,18.34,18.35,18700.0,14.1435,14.1512,14.1435,14.1512,18700.0
2009-05-15 11:40:00,18.35,18.35,18.32,18.33,30300.0,14.1512,14.1512,14.128,14.1357,30300.0
2009-05-15 11:50:00,18.33,18.34,18.32,18.32,33900.0,14.1357,14.1435,14.128,14.128,33900.0
2009-05-15 12:00:00,18.32,18.33,18.29,18.32,28500.0,14.128,14.1357,14.1049,14.128,28500.0
2009-05-15 12:10:00,18.33,18.34,18.3,18.31,28100.0,14.1357,14.1435,14.1126,14.1203,28100.0
2009-05-15 12:20:00,18.31,18.34,18.28,18.34,38600.0,14.1203,14.1435,14.0972,14.1435,38600.0
2009-05-15 12:30:00,18.35,18.39,18.34,18.39,35300.0,14.1512,14.182,14.1435,14.182,35300.0
2009-05-15 12:40:00,18.38,18.4,18.38,18.39,19400.0,14.1743,14.1897,14.1743,14.182,19400.0
2009-05-15 12:50:00,18.39,18.4,18.37,18.38,33800.0,14.182,14.1897,14.1666,14.1743,33800.0
2009-05-15 13:00:00,18.38,18.41,18.38,18.4,20500.0,14.1743,14.1974,14.1743,14.1897,20500.0
2009-05-15 13:10:00,18.41,18.41,18.39,18.4,14000.0,14.1974,14.1974,14.182,14.1897,14000.0
2009-05-15 13:20:00,18.4,18.41,18.38,18.38,26700.0,14.1897,14.1974,14.1743,14.1743,26700.0
2009-05-15 13:30:00,18.39,18.39,18.35,18.36,23900.0,14.182,14.182,14.1512,14.1589,23900.0
2009-05-15 13:40:00,18.37,18.37,18.34,18.35,41400.0,14.1666,14.1666,14.1435,14.1512,41400.0
2009-05-15 13:50:00,18.35,18.36,18.35,18.36,12600.0,14.1512,14.1589,14.1512,14.1589,12600.0
2009-05-15 14:00:00,18.36,18.37,18.33,18.36,31500.0,14.1589,14.1666,14.1357,14.1589,31500.0
2009-05-15 14:10:00,18.37,18.39,18.36,18.38,28000.0,14.1666,14.182,14.1589,14.1743,28000.0
2009-05-15 14:20:00,18.38,18.41,18.38,18.4,35000.0,14.1743,14.1974,14.1743,14.1897,35000.0
2009-05-15 14:30:00,18.39,18.4,18.32,18.34,60800.0,14.182,14.1897,14.128,14.1435,60800.0
2009-05-15 14:40:00,18.35,18.35,18.31,18.31,35100.0,14.1512,14.1512,14.1203,14.1203,35100.0
2009-05-15 14:50:00,18.31,18.33,18.29,18.3,47000.0,14.1203,14.1357,14.1049,14.1126,47000.0
2009-05-15 15:00:00,18.3,18.38,18.29,18.38,121600.0,14.1126,14.1743,14.1049,14.1743,121600.0
2009-05-15 15:10:00,18.38,18.41,18.35,18.35,47500.0,14.1743,14.1974,14.1512,14.1512,47500.0
2009-05-15 15:20:00,18.35,18.43,18.35,18.4,73100.0,14.1512,14.2129,14.1512,14.1897,73100.0
2009-05-15 15:30:00,18.4,18.41,18.35,18.38,63100.0,14.1897,14.1974,14.1512,14.1743,63100.0
2009-05-15 15:40:00,18.37,18.4,18.36,18.38,87900.0,14.1666,14.1897,14.1589,14.1743,87900.0
2009-05-15 15:50:00,18.38,18.38,18.32,18.34,165000.0,14.1743,14.1743,14.128,14.1435,165000.0
2009-05-18 09:30:00,18.47,18.52,18.32,18.52,55700.0,14.2437,14.2823,14.128,14.2823,55700.0
2009-05-18 09:40:00,18.53,18.56,18.4,18.43,79400.0,14.29,14.3131,14.1897,14.2129,79400.0
2009-05-18 09:50:00,18.43,18.44,18.35,18.35,76800.0,14.2129,14.2206,14.1512,14.1512,76800.0
2009-05-18 10:00:00,18.36,18.41,18.25,18.26,121000.0,14.1589,14.1974,14.0741,14.0818,121000.0
2009-05-18 10:10:00,18.27,18.37,18.26,18.31,75700.0,14.0895,14.1666,14.0818,14.1203,75700.0
2009-05-18 10:20:00,18.31,18.36,18.31,18.33,37400.0,14.1203,14.1589,14.1203,14.1357,37400.0
2009-05-18 10:30:00,18.34,18.39,18.3,18.32,42500.0,14.1435,14.182,14.1126,14.128,42500.0
2009-05-18 10:40:00,18.32,18.36,18.31,18.34,64000.0,14.128,14.1589,14.1203,14.1435,64000.0
2009-05-18 10:50:00,18.34,18.34,18.29,18.29,49000.0,14.1435,14.1435,14.1049,14.1049,49000.0
2009-05-18 11:00:00,18.3,18.31,18.25,18.28,96500.0,14.1126,14.1203,14.0741,14.0972,96500.0
2009-05-18 11:10:00,18.28,18.32,18.27,18.3,50700.0,14.0972,14.128,14.0895,14.1126,50700.0
2009-05-18 11:20:00,18.3,18.32,18.3,18.32,27100.0,14.1126,14.128,14.1126,14.128,27100.0
2009-05-18 11:30:00,18.32,18.33,18.31,18.33,32000.0,14.128,14.1357,14.1203,14.1357,32000.0
2009-05-18 11:40:00,18.32,18.36,18.32,18.35,71300.0,14.128,14.1589,14.128,14.1512,71300.0
2009-05-18 11:50:00,18.36,18.41,18.35,18.35,53800.0,14.1589,14.1974,14.1512,14.1512,53800.0
2009-05-18 12:00:00,18.36,18.37,18.35,18.36,25900.0,14.1589,14.1666,14.1512,14.1589,25900.0
2009-05-18 12:10:00,18.37,18.38,18.36,18.38,26400.0,14.1666,14.1743,14.1589,14.1743,26400.0
2009-05-18 12:20:00,18.38,18.39,18.37,18.38,31300.0,14.1743,14.182,14.1666,14.1743,31300.0
2009-05-18 12:30:00,18.39,18.39,18.38,18.39,5800.0,14.182,14.182,14.1743,14.182,5800.0
2009-05-18 12:40:00,18.38,18.46,18.38,18.45,27700.0,14.1743,14.236,14.1743,14.2283,27700.0
2009-05-18 12:50:00,18.45,18.46,18.44,18.45,23000.0,14.2283,14.236,14.2206,14.2283,23000.0
2009-05-18 13:00:00,18.44,18.46,18.44,18.44,48400.0,14.2206,14.236,14.2206,14.2206,48400.0
2009-05-18 13:10:00,18.44,18.47,18.44,18.44,41500.0,14.2206,14.2437,14.2206,14.2206,41500.0
2009-05-18 13:20:00,18.44,18.44,18.39,18.4,22700.0,14.2206,14.2206,14.182,14.1897,22700.0
2009-05-18 13:30:00,18.41,18.41,18.4,18.4,19500.0,14.1974,14.1974,14.1897,14.1897,19500.0
2009-05-18 13:40:00,18.41,18.42,18.37,18.41,51700.0,14.1974,14.2052,14.1666,14.1974,51700.0
2009-05-18 13:50:00,18.41,18.45,18.4,18.41,41000.0,14.1974,14.2283,14.1897,14.1974,41000.0
2009-05-18 14:00:00,18.42,18.42,18.4,18.42,28500.0,14.2052,14.2052,14.1897,14.2052,28500.0
2009-05-18 14:10:00,18.42,18.46,18.41,18.45,32500.0,14.2052,14.236,14.1974,14.2283,32500.0
2009-05-18 14:20:00,18.44,18.45,18.42,18.43,23500.0,14.2206,14.2283,14.2052,14.2129,23500.0
2009-05-18 14:30:00,18.43,18.46,18.42,18.45,33900.0,14.2129,14.236,14.2052,14.2283,33900.0
2009-05-18 14:40:00,18.45,18.56,18.45,18.55,72300.0,14.2283,14.3131,14.2283,14.3054,72300.0
2009-05-18 14:50:00,18.54,18.56,18.53,18.55,35400.0,14.2977,14.3131,14.29,14.3054,35400.0
2009-05-18 15:00:00,18.55,18.55,18.52,18.54,45500.0,14.3054,14.3054,14.2823,14.2977,45500.0
2009-05-18 15:10:00,18.55,18.55,18.53,18.53,85400.0,14.3054,14.3054,14.29,14.29,85400.0
2009-05-18 15:20:00,18.54,18.59,18.53,18.58,101100.0,14.2977,14.3363,14.29,14.3285,101100.0
2009-05-18 15:30:00,18.58,18.66,18.57,18.62,161000.0,14.3285,14.3902,14.3208,14.3594,161000.0
2009-05-18 15:40:00,18.61,18.7,18.61,18.69,231500.0,14.3517,14.4211,14.3517,14.4134,231500.0
2009-05-18 15:50:00,18.69,18.8,18.69,18.77,343000.0,14.4134,14.4982,14.4134,14.4751,343000.0
2009-05-19 09:30:00,18.73,18.73,18.57,18.73,61800.0,14.4442,14.4442,14.3208,14.4442,61800.0
2009-05-19 09:40:00,18.73,18.77,18.66,18.77,86000.0,14.4442,14.4751,14.3902,14.4751,86000.0
2009-05-19 09:50:00,18.76,18.77,18.66,18.67,55600.0,14.4674,14.4751,14.3902,14.3979,55600.0
2009-05-19 10:00:00,18.67,18.79,18.66,18.79,91300.0,14.3979,14.4905,14.3902,14.4905,91300.0
2009-05-19 10:10:00,18.79,18.82,18.75,18.82,70500.0,14.4905,14.5136,14.4596,14.5136,70500.0
2009-05-19 10:20:00,18.82,18.9,18.78,18.89,105800.0,14.5136,14.5753,14.4828,14.5676,105800.0
2009-05-19 10:30:00,18.89,18.98,18.89,18.97,119700.0,14.5676,14.637,14.5676,14.6293,119700.0
2009-05-19 10:40:00,18.97,18.97,18.89,18.9,35600.0,14.6293,14.6293,14.5676,14.5753,35600.0
2009-05-19 10:50:00,18.9,18.91,18.85,18.86,29400.0,14.5753,14.583,14.5368,14.5445,29400.0
2009-05-19 11:00:00,18.85,18.88,18.8,18.81,44200.0,14.5368,14.5599,14.4982,14.5059,44200.0
2009-05-19 11:10:00,18.8,18.81,18.77,18.79,27800.0,14.4982,14.5059,14.4751,14.4905,27800.0
2009-05-19 11:20:00,18.78,18.78,18.71,18.77,46500.0,14.4828,14.4828,14.4288,14.4751,46500.0
2009-05-19 11:30:00,18.77,18.87,18.77,18.86,42700.0,14.4751,14.5522,14.4751,14.5445,42700.0
2009-05-19 11:40:00,18.87,18.87,18.86,18.86,9800.0,14.5522,14.5522,14.5445,14.5445,9800.0
2009-05-19 11:50:00,18.87,18.87,18.83,18.84,43700.0,14.5522,14.5522,14.5213,14.529,43700.0
2009-05-19 12:00:00,18.84,18.84,18.8,18.81,57800.0,14.529,14.529,14.4982,14.5059,57800.0
2009-05-19 12:10:00,18.8,18.82,18.79,18.81,67800.0,14.4982,14.5136,14.4905,14.5059,67800.0
2009-05-19 12:20:00,18.81,18.82,18.79,18.8,50700.0,14.5059,14.5136,14.4905,14.4982,50700.0
2009-05-19 12:30:00,18.79,18.8,18.79,18.79,52600.0,14.4905,14.4982,14.4905,14.4905,52600.0
2009-05-19 12:40:00,18.79,18.8,18.79,18.79,14500.0,14.4905,14.4982,14.4905,14.4905,14500.0
2009-05-19 12:50:00,18.8,18.8,18.79,18.79,28600.0,14.4982,14.4982,14.4905,14.4905,28600.0
2009-05-19 13:00:00,18.79,18.83,18.79,18.83,41000.0,14.4905,14.5213,14.4905,14.5213,41000.0
2009-05-19 13:10:00,18.83,18.84,18.81,18.84,31800.0,14.5213,14.529,14.5059,14.529,31800.0
2009-05-19 13:20:00,18.84,18.87,18.83,18.85,49000.0,14.529,14.5522,14.5213,14.5368,49000.0
2009-05-19 13:30:00,18.85,18.87,18.85,18.86,30000.0,14.5368,14.5522,14.5368,14.5445,30000.0
2009-05-19 13:40:00,18.87,18.89,18.84,18.86,24500.0,14.5522,14.5676,14.529,14.5445,24500.0
2009-05-19 13:50:00,18.85,18.87,18.85,18.86,32700.0,14.5368,14.5522,14.5368,14.5445,32700.0
2009-05-19 14:00:00,18.86,18.87,18.83,18.87,64200.0,14.5445,14.5522,14.5213,14.5522,64200.0
2009-05-19 14:10:00,18.87,18.89,18.86,18.89,9800.0,14.5522,14.5676,14.5445,14.5676,9800.0
2009-05-19 14:20:00,18.9,18.93,18.89,18.92,27400.0,14.5753,14.5985,14.5676,14.5907,27400.0
2009-05-19 14:30:00,18.93,18.93,18.9,18.9,46700.0,14.5985,14.5985,14.5753,14.5753,46700.0
2009-05-19 14:40:00,18.9,18.95,18.9,18.94,47800.0,14.5753,14.6139,14.5753,14.6062,47800.0
2009-05-19 14:50:00,18.94,18.96,18.94,18.94,20400.0,14.6062,14.6216,14.6062,14.6062,20400.0
2009-05-19 15:00:00,18.94,18.97,18.94,18.95,30400.0,14.6062,14.6293,14.6062,14.6139,30400.0
2009-05-19 15:10:00,18.96,18.96,18.92,18.94,50200.0,14.6216,14.6216,14.5907,14.6062,50200.0
2009-05-19 15:20:00,18.94,18.97,18.94,18.97,20600.0,14.6062,14.6293,14.6062,14.6293,20600.0
2009-05-19 15:30:00,18.96,18.97,18.87,18.89,60200.0,14.6216,14.6293,14.5522,14.5676,60200.0
2009-05-19 15:40:00,18.9,18.91,18.87,18.87,71600.0,14.5753,14.583,14.5522,14.5522,71600.0
2009-05-19 15:50:00,18.87,18.89,18.78,18.79,239900.0,14.5522,14.5676,14.4828,14.4905,239900.0
2009-05-20 09:30:00,18.93,19.1,18.86,18.87,44100.0,14.5985,14.7296,14.5445,14.5522,44100.0
2009-05-20 09:40:00,18.88,19.04,18.88,19.03,47900.0,14.5599,14.6833,14.5599,14.6756,47900.0
2009-05-20 09:50:00,19.03,19.03,18.96,18.98,67200.0,14.6756,14.6756,14.6216,14.637,67200.0
2009-05-20 10:00:00,18.98,19.06,18.98,19.06,71900.0,14.637,14.6987,14.637,14.6987,71900.0
2009-05-20 10:10:00,19.06,19.08,19.01,19.08,65300.0,14.6987,14.7141,14.6602,14.7141,65300.0
2009-05-20 10:20:00,19.08,19.08,18.98,18.99,55600.0,14.7141,14.7141,14.637,14.6447,55600.0
2009-05-20 10:30:00,18.99,19.01,18.97,18.97,34900.0,14.6447,14.6602,14.6293,14.6293,34900.0
2009-05-20 10:40:00,18.97,19.05,18.97,19.04,32800.0,14.6293,14.691,14.6293,14.6833,32800.0
2009-05-20 10:50:00,19.03,19.06,19.02,19.05,24000.0,14.6756,14.6987,14.6679,14.691,24000.0
2009-05-20 11:00:00,19.05,19.09,19.05,19.06,23100.0,14.691,14.7218,14.691,14.6987,23100.0
2009-05-20 11:10:00,19.06,19.07,19.04,19.06,23400.0,14.6987,14.7064,14.6833,14.6987,23400.0
2009-05-20 11:20:00,19.05,19.07,19.04,19.06,20700.0,14.691,14.7064,14.6833,14.6987,20700.0
2009-05-20 11:30:00,19.05,19.1,19.05,19.09,25000.0,14.691,14.7296,14.691,14.7218,25000.0
2009-05-20 11:40:00,19.09,19.11,19.05,19.06,20400.0,14.7218,14.7373,14.691,14.6987,20400.0
2009-05-20 11:50:00,19.05,19.06,18.93,18.93,40800.0,14.691,14.6987,14.5985,14.5985,40800.0
2009-05-20 12:00:00,18.94,19.01,18.92,18.97,22000.0,14.6062,14.6602,14.5907,14.6293,22000.0
2009-05-20 12:10:00,18.96,19.0,18.96,18.99,15000.0,14.6216,14.6524,14.6216,14.6447,15000.0
2009-05-20 12:20:00,18.98,18.99,18.94,18.94,18900.0,14.637,14.6447,14.6062,14.6062,18900.0
2009-05-20 12:30:00,18.95,18.95,18.89,18.9,28500.0,14.6139,14.6139,14.5676,14.5753,28500.0
2009-05-20 12:40:00,18.89,18.9,18.87,18.88,25700.0,14.5676,14.5753,14.5522,14.5599,25700.0
2009-05-20 12:50:00,18.88,18.9,18.86,18.86,29200.0,14.5599,14.5753,14.5445,14.5445,29200.0
2009-05-20 13:00:00,18.86,18.88,18.82,18.85,61400.0,14.5445,14.5599,14.5136,14.5368,61400.0
2009-05-20 13:10:00,18.85,18.87,18.82,18.82,75500.0,14.5368,14.5522,14.5136,14.5136,75500.0
2009-05-20 13:20:00,18.83,18.87,18.8,18.87,35400.0,14.5213,14.5522,14.4982,14.5522,35400.0
2009-05-20 13:30:00,18.88,18.91,18.86,18.9,31900.0,14.5599,14.583,14.5445,14.5753,31900.0
2009-05-20 13:40:00,18.9,18.94,18.9,18.93,34600.0,14.5753,14.6062,14.5753,14.5985,34600.0
2009-05-20 13:50:00,18.93,18.94,18.9,18.9,27900.0,14.5985,14.6062,14.5753,14.5753,27900.0
2009-05-20 14:00:00,18.9,18.9,18.82,18.87,65200.0,14.5753,14.5753,14.5136,14.5522,65200.0
2009-05-20 14:10:00,18.88,18.93,18.86,18.93,22300.0,14.5599,14.5985,14.5445,14.5985,22300.0
2009-05-20 14:20:00,18.94,18.96,18.92,18.94,22400.0,14.6062,14.6216,14.5907,14.6062,22400.0
2009-05-20 14:30:00,18.94,18.94,18.86,18.91,37100.0,14.6062,14.6062,14.5445,14.583,37100.0
2009-05-20 14:40:00,18.91,18.97,18.91,18.96,42400.0,14.583,14.6293,14.583,14.6216,42400.0
2009-05-20 14:50:00,18.96,19.0,18.92,18.93,42200.0,14.6216,14.6524,14.5907,14.5985,42200.0
2009-05-20 15:00:00,18.93,18.95,18.87,18.87,31500.0,14.5985,14.6139,14.5522,14.5522,31500.0
2009-05-20 15:10:00,18.87,18.87,18.82,18.85,27300.0,14.5522,14.5522,14.5136,14.5368,27300.0
2009-05-20 15:20:00,18.84,18.85,18.8,18.83,63600.0,14.529,14.5368,14.4982,14.5213,63600.0
2009-05-20 15:30:00,18.83,18.85,18.8,18.82,69800.0,14.5213,14.5368,14.4982,14.5136,69800.0
2009-05-20 15:40:00,18.82,18.82,18.72,18.75,85500.0,14.5136,14.5136,14.4365,14.4596,85500.0
2009-05-20 15:50:00,18.75,18.77,18.71,18.76,117400.0,14.4596,14.4751,14.4288,14.4674,117400.0
2009-05-21 09:30:00,18.48,18.58,18.46,18.56,50400.0,14.2514,14.3285,14.236,14.3131,50400.0
2009-05-21 09:40:00,18.54,18.67,18.47,18.62,47800.0,14.2977,14.3979,14.2437,14.3594,47800.0
2009-05-21 09:50:00,18.62,18.68,18.58,18.59,51800.0,14.3594,14.4057,14.3285,14.3363,51800.0
2009-05-21 10:00:00,18.56,18.64,18.56,18.58,94100.0,14.3131,14.3748,14.3131,14.3285,94100.0
2009-05-21 10:10:00,18.58,18.58,18.44,18.47,55400.0,14.3285,14.3285,14.2206,14.2437,55400.0
2009-05-21 10:20:00,18.48,18.51,18.44,18.5,87300.0,14.2514,14.2746,14.2206,14.2668,87300.0
2009-05-21 10:30:00,18.5,18.51,18.49,18.5,35700.0,14.2668,14.2746,14.2591,14.2668,35700.0
2009-05-21 10:40:00,18.5,18.51,18.49,18.49,24000.0,14.2668,14.2746,14.2591,14.2591,24000.0
2009-05-21 10:50:00,18.49,18.5,18.48,18.48,83800.0,14.2591,14.2668,14.2514,14.2514,83800.0
2009-05-21 11:00:00,18.48,18.5,18.47,18.48,86200.0,14.2514,14.2668,14.2437,14.2514,86200.0
2009-05-21 11:10:00,18.48,18.53,18.48,18.52,38100.0,14.2514,14.29,14.2514,14.2823,38100.0
2009-05-21 11:20:00,18.52,18.54,18.51,18.52,37400.0,14.2823,14.2977,14.2746,14.2823,37400.0
2009-05-21 11:30:00,18.52,18.55,18.5,18.53,33800.0,14.2823,14.3054,14.2668,14.29,33800.0
2009-05-21 11:40:00,18.53,18.53,18.5,18.5,26900.0,14.29,14.29,14.2668,14.2668,26900.0
2009-05-21 11:50:00,18.5,18.52,18.49,18.51,20100.0,14.2668,14.2823,14.2591,14.2746,20100.0
2009-05-21 12:00:00,18.52,18.54,18.5,18.52,88300.0,14.2823,14.2977,14.2668,14.2823,88300.0
2009-05-21 12:10:00,18.53,18.55,18.52,18.54,50600.0,14.29,14.3054,14.2823,14.2977,50600.0
2009-05-21 12:20:00,18.54,18.54,18.52,18.53,49000.0,14.2977,14.2977,14.2823,14.29,49000.0
2009-05-21 12:30:00,18.53,18.57,18.53,18.55,25400.0,14.29,14.3208,14.29,14.3054,25400.0
2009-05-21 12:40:00,18.56,18.56,18.54,18.56,33100.0,14.3131,14.3131,14.2977,14.3131,33100.0
2009-05-21 12:50:00,18.57,18.58,18.55,18.57,22200.0,14.3208,14.3285,14.3054,14.3208,22200.0
2009-05-21 13:00:00,18.57,18.59,18.55,18.57,49300.0,14.3208,14.3363,14.3054,14.3208,49300.0
2009-05-21 13:10:00,18.56,18.57,18.54,18.54,8700.0,14.3131,14.3208,14.2977,14.2977,8700.0
2009-05-21 13:20:00,18.54,18.55,18.54,18.55,28100.0,14.2977,14.3054,14.2977,14.3054,28100.0
2009-05-21 13:30:00,18.54,18.55,18.51,18.51,51600.0,14.2977,14.3054,14.2746,14.2746,51600.0
2009-05-21 13:40:00,18.51,18.54,18.51,18.54,246100.0,14.2746,14.2977,14.2746,14.2977,246100.0
2009-05-21 13:50:00,18.54,18.55,18.5,18.5,86800.0,14.2977,14.3054,14.2668,14.2668,86800.0
2009-05-21 14:00:00,18.5,18.51,18.42,18.44,81600.0,14.2668,14.2746,14.2052,14.2206,81600.0
2009-05-21 14:10:00,18.44,18.45,18.39,18.4,29500.0,14.2206,14.2283,14.182,14.1897,29500.0
2009-05-21 14:20:00,18.4,18.4,18.36,18.38,22600.0,14.1897,14.1897,14.1589,14.1743,22600.0
2009-05-21 14:30:00,18.38,18.4,18.36,18.39,35100.0,14.1743,14.1897,14.1589,14.182,35100.0
2009-05-21 14:40:00,18.39,18.4,18.36,18.39,46700.0,14.182,14.1897,14.1589,14.182,46700.0
2009-05-21 14:50:00,18.38,18.41,18.38,18.41,42000.0,14.1743,14.1974,14.1743,14.1974,42000.0
2009-05-21 15:00:00,18.41,18.42,18.39,18.4,34100.0,14.1974,14.2052,14.182,14.1897,34100.0
2009-05-21 15:10:00,18.39,18.44,18.39,18.43,135000.0,14.182,14.2206,14.182,14.2129,135000.0
2009-05-21 15:20:00,18.42,18.44,18.4,18.41,69600.0,14.2052,14.2206,14.1897,14.1974,69600.0
2009-05-21 15:30:00,18.42,18.5,18.42,18.48,60600.0,14.2052,14.2668,14.2052,14.2514,60600.0
2009-05-21 15:40:00,18.48,18.51,18.43,18.5,142400.0,14.2514,14.2746,14.2129,14.2668,142400.0
2009-05-21 15:50:00,18.5,18.57,18.49,18.57,181300.0,14.2668,14.3208,14.2591,14.3208,181300.0
2009-05-22 09:30:00,18.68,18.84,18.59,18.73,97400.0,14.4057,14.529,14.3363,14.4442,97400.0
2009-05-22 09:40:00,18.73,18.76,18.61,18.63,48300.0,14.4442,14.4674,14.3517,14.3671,48300.0
2009-05-22 09:50:00,18.63,18.71,18.57,18.7,25500.0,14.3671,14.4288,14.3208,14.4211,25500.0
2009-05-22 10:00:00,18.7,18.74,18.68,18.72,25300.0,14.4211,14.4519,14.4057,14.4365,25300.0
2009-05-22 10:10:00,18.72,18.78,18.68,18.78,36100.0,14.4365,14.4828,14.4057,14.4828,36100.0
2009-05-22 10:20:00,18.78,18.78,18.73,18.73,30400.0,14.4828,14.4828,14.4442,14.4442,30400.0
2009-05-22 10:30:00,18.73,18.74,18.63,18.63,27800.0,14.4442,14.4519,14.3671,14.3671,27800.0
2009-05-22 10:40:00,18.64,18.73,18.64,18.7,44500.0,14.3748,14.4442,14.3748,14.4211,44500.0
2009-05-22 10:50:00,18.7,18.71,18.68,18.69,11200.0,14.4211,14.4288,14.4057,14.4134,11200.0
2009-05-22 11:00:00,18.68,18.69,18.62,18.66,40400.0,14.4057,14.4134,14.3594,14.3902,40400.0
2009-05-22 11:10:00,18.65,18.7,18.65,18.69,14600.0,14.3825,14.4211,14.3825,14.4134,14600.0
2009-05-22 11:20:00,18.7,18.7,18.66,18.67,16700.0,14.4211,14.4211,14.3902,14.3979,16700.0
2009-05-22 11:30:00,18.67,18.68,18.66,18.67,13700.0,14.3979,14.4057,14.3902,14.3979,13700.0
2009-05-22 11:40:00,18.68,18.7,18.67,18.7,7800.0,14.4057,14.4211,14.3979,14.4211,7800.0
2009-05-22 11:50:00,18.7,18.72,18.67,18.68,15700.0,14.4211,14.4365,14.3979,14.4057,15700.0
2009-05-22 12:00:00,18.69,18.73,18.69,18.72,14400.0,14.4134,14.4442,14.4134,14.4365,14400.0
2009-05-22 12:10:00,18.73,18.75,18.71,18.72,18400.0,14.4442,14.4596,14.4288,14.4365,18400.0
2009-05-22 12:20:00,18.72,18.73,18.65,18.65,21200.0,14.4365,14.4442,14.3825,14.3825,21200.0
2009-05-22 12:30:00,18.65,18.67,18.63,18.67,15000.0,14.3825,14.3979,14.3671,14.3979,15000.0
2009-05-22 12:40:00,18.67,18.71,18.67,18.7,12200.0,14.3979,14.4288,14.3979,14.4211,12200.0
2009-05-22 12:50:00,18.69,18.75,18.68,18.74,15600.0,14.4134,14.4596,14.4057,14.4519,15600.0
2009-05-22 13:00:00,18.75,18.76,18.74,18.75,8800.0,14.4596,14.4674,14.4519,14.4596,8800.0
2009-05-22 13:10:00,18.75,18.76,18.73,18.73,12800.0,14.4596,14.4674,14.4442,14.4442,12800.0
2009-05-22 13:20:00,18.74,18.74,18.7,18.7,17000.0,14.4519,14.4519,14.4211,14.4211,17000.0
2009-05-22 13:30:00,18.7,18.7,18.62,18.62,29600.0,14.4211,14.4211,14.3594,14.3594,29600.0
2009-05-22 13:40:00,18.63,18.7,18.62,18.7,43800.0,14.3671,14.4211,14.3594,14.4211,43800.0
2009-05-22 13:50:00,18.7,18.71,18.66,18.69,20600.0,14.4211,14.4288,14.3902,14.4134,20600.0
2009-05-22 14:00:00,18.69,18.72,18.68,18.68,15500.0,14.4134,14.4365,14.4057,14.4057,15500.0
2009-05-22 14:10:00,18.69,18.72,18.68,18.72,23300.0,14.4134,14.4365,14.4057,14.4365,23300.0
2009-05-22 14:20:00,18.72,18.73,18.71,18.72,9300.0,14.4365,14.4442,14.4288,14.4365,9300.0
2009-05-22 14:30:00,18.73,18.73,18.71,18.72,16400.0,14.4442,14.4442,14.4288,14.4365,16400.0
2009-05-22 14:40:00,18.73,18.74,18.72,18.74,12500.0,14.4442,14.4519,14.4365,14.4519,12500.0
2009-05-22 14:50:00,18.73,18.76,18.72,18.75,25300.0,14.4442,14.4674,14.4365,14.4596,25300.0
2009-05-22 15:00:00,18.74,18.75,18.73,18.73,16000.0,14.4519,14.4596,14.4442,14.4442,16000.0
2009-05-22 15:10:00,18.73,18.79,18.7,18.71,46100.0,14.4442,14.4905,14.4211,14.4288,46100.0
2009-05-22 15:20:00,18.7,18.7,18.67,18.67,64500.0,14.4211,14.4211,14.3979,14.3979,64500.0
2009-05-22 15:30:00,18.67,18.73,18.67,18.71,47100.0,14.3979,14.4442,14.3979,14.4288,47100.0
2009-05-22 15:40:00,18.71,18.71,18.63,18.64,58500.0,14.4288,14.4288,14.3671,14.3748,58500.0
2009-05-22 15:50:00,18.65,18.65,18.57,18.6,169200.0,14.3825,14.3825,14.3208,14.344,169200.0
2009-05-26 09:30:00,18.49,18.6,18.48,18.53,49400.0,14.2591,14.344,14.2514,14.29,49400.0
2009-05-26 09:40:00,18.54,18.71,18.54,18.7,55800.0,14.2977,14.4288,14.2977,14.4211,55800.0
2009-05-26 09:50:00,18.69,18.76,18.69,18.75,38100.0,14.4134,14.4674,14.4134,14.4596,38100.0
2009-05-26 10:00:00,18.77,18.93,18.77,18.91,74300.0,14.4751,14.5985,14.4751,14.583,74300.0
2009-05-26 10:10:00,18.91,19.04,18.91,19.04,70400.0,14.583,14.6833,14.583,14.6833,70400.0
2009-05-26 10:20:00,19.03,19.07,19.03,19.06,64800.0,14.6756,14.7064,14.6756,14.6987,64800.0
2009-05-26 10:30:00,19.07,19.14,19.07,19.1,60200.0,14.7064,14.7604,14.7064,14.7296,60200.0
2009-05-26 10:40:00,19.1,19.12,19.06,19.07,38900.0,14.7296,14.745,14.6987,14.7064,38900.0
2009-05-26 10:50:00,19.08,19.11,19.07,19.08,24900.0,14.7141,14.7373,14.7064,14.7141,24900.0
2009-05-26 11:00:00,19.08,19.1,19.07,19.09,24800.0,14.7141,14.7296,14.7064,14.7218,24800.0
2009-05-26 11:10:00,19.09,19.11,19.09,19.09,23000.0,14.7218,14.7373,14.7218,14.7218,23000.0
2009-05-26 11:20:00,19.1,19.14,19.09,19.14,21600.0,14.7296,14.7604,14.7218,14.7604,21600.0
2009-05-26 11:30:00,19.14,19.15,19.13,19.13,29200.0,14.7604,14.7681,14.7527,14.7527,29200.0
2009-05-26 11:40:00,19.14,19.16,19.13,19.15,29000.0,14.7604,14.7758,14.7527,14.7681,29000.0
2009-05-26 11:50:00,19.15,19.16,19.13,19.13,38400.0,14.7681,14.7758,14.7527,14.7527,38400.0
2009-05-26 12:00:00,19.13,19.13,19.09,19.1,43200.0,14.7527,14.7527,14.7218,14.7296,43200.0
2009-05-26 12:10:00,19.09,19.1,19.08,19.1,23900.0,14.7218,14.7296,14.7141,14.7296,23900.0
2009-05-26 12:20:00,19.09,19.1,19.01,19.01,95600.0,14.7218,14.7296,14.6602,14.6602,95600.0
2009-05-26 12:30:00,19.01,19.07,19.0,19.06,53900.0,14.6602,14.7064,14.6524,14.6987,53900.0
2009-05-26 12:40:00,19.05,19.1,19.05,19.09,13100.0,14.691,14.7296,14.691,14.7218,13100.0
2009-05-26 12:50:00,19.1,19.15,19.1,19.14,31700.0,14.7296,14.7681,14.7296,14.7604,31700.0
2009-05-26 13:00:00,19.13,19.15,19.12,19.15,15300.0,14.7527,14.7681,14.745,14.7681,15300.0
2009-05-26 13:10:00,19.15,19.18,19.14,19.18,21100.0,14.7681,14.7913,14.7604,14.7913,21100.0
2009-05-26 13:20:00,19.18,19.2,19.17,19.19,21000.0,14.7913,14.8067,14.7835,14.799,21000.0
2009-05-26 13:30:00,19.2,19.24,19.19,19.24,27100.0,14.8067,14.8375,14.799,14.8375,27100.0
2009-05-26 13:40:00,19.24,19.27,19.22,19.26,43700.0,14.8375,14.8607,14.8221,14.8529,43700.0
2009-05-26 13:50:00,19.26,19.27,19.24,19.26,18600.0,14.8529,14.8607,14.8375,14.8529,18600.0
2009-05-26 14:00:00,19.25,19.27,19.25,19.27,54300.0,14.8452,14.8607,14.8452,14.8607,54300.0
2009-05-26 14:10:00,19.27,19.34,19.26,19.33,82800.0,14.8607,14.9146,14.8529,14.9069,82800.0
2009-05-26 14:20:00,19.33,19.33,19.25,19.26,22800.0,14.9069,14.9069,14.8452,14.8529,22800.0
2009-05-26 14:30:00,19.26,19.3,19.26,19.29,38700.0,14.8529,14.8838,14.8529,14.8761,38700.0
2009-05-26 14:40:00,19.29,19.32,19.28,19.29,56900.0,14.8761,14.8992,14.8684,14.8761,56900.0
2009-05-26 14:50:00,19.29,19.29,19.21,19.21,54800.0,14.8761,14.8761,14.8144,14.8144,54800.0
2009-05-26 15:00:00,19.21,19.22,19.16,19.2,77200.0,14.8144,14.8221,14.7758,14.8067,77200.0
2009-05-26 15:10:00,19.2,19.23,19.19,19.19,190600.0,14.8067,14.8298,14.799,14.799,190600.0
2009-05-26 15:20:00,19.2,19.24,19.18,19.2,67600.0,14.8067,14.8375,14.7913,14.8067,67600.0
2009-05-26 15:30:00,19.2,19.23,19.18,19.23,108000.0,14.8067,14.8298,14.7913,14.8298,108000.0
2009-05-26 15:40:00,19.22,19.26,19.2,19.22,182000.0,14.8221,14.8529,14.8067,14.8221,182000.0
2009-05-26 15:50:00,19.22,19.33,19.2,19.31,316100.0,14.8221,14.9069,14.8067,14.8915,316100.0
2009-05-27 09:30:00,19.25,19.39,19.25,19.33,55900.0,14.8452,14.9532,14.8452,14.9069,55900.0
2009-05-27 09:40:00,19.33,19.44,19.31,19.44,53500.0,14.9069,14.9918,14.8915,14.9918,53500.0
2009-05-27 09:50:00,19.44,19.55,19.44,19.54,70300.0,14.9918,15.0766,14.9918,15.0689,70300.0
2009-05-27 10:00:00,19.55,19.59,19.42,19.42,83500.0,15.0766,15.1074,14.9763,14.9763,83500.0
2009-05-27 10:10:00,19.42,19.47,19.42,19.47,26300.0,14.9763,15.0149,14.9763,15.0149,26300.0
2009-05-27 10:20:00,19.47,19.52,19.47,19.5,73700.0,15.0149,15.0535,15.0149,15.038,73700.0
2009-05-27 10:30:00,19.51,19.57,19.49,19.55,57400.0,15.0457,15.092,15.0303,15.0766,57400.0
2009-05-27 10:40:00,19.55,19.56,19.45,19.51,33600.0,15.0766,15.0843,14.9995,15.0457,33600.0
2009-05-27 10:50:00,19.51,19.53,19.46,19.51,62600.0,15.0457,15.0612,15.0072,15.0457,62600.0
2009-05-27 11:00:00,19.51,19.52,19.44,19.46,53500.0,15.0457,15.0535,14.9918,15.0072,53500.0
2009-05-27 11:10:00,19.46,19.48,19.41,19.43,64000.0,15.0072,15.0226,14.9686,14.984,64000.0
2009-05-27 11:20:00,19.42,19.46,19.4,19.45,29500.0,14.9763,15.0072,14.9609,14.9995,29500.0
2009-05-27 11:30:00,19.45,19.51,19.44,19.5,15300.0,14.9995,15.0457,14.9918,15.038,15300.0
2009-05-27 11:40:00,19.5,19.51,19.48,19.48,16400.0,15.038,15.0457,15.0226,15.0226,16400.0
2009-05-27 11:50:00,19.49,19.5,19.44,19.47,22800.0,15.0303,15.038,14.9918,15.0149,22800.0
2009-05-27 12:00:00,19.47,19.49,19.46,19.49,17800.0,15.0149,15.0303,15.0072,15.0303,17800.0
2009-05-27 12:10:00,19.48,19.52,19.47,19.52,20200.0,15.0226,15.0535,15.0149,15.0535,20200.0
2009-05-27 12:20:00,19.52,19.53,19.51,19.51,24200.0,15.0535,15.0612,15.0457,15.0457,24200.0
2009-05-27 12:30:00,19.51,19.52,19.48,19.48,21400.0,15.0457,15.0535,15.0226,15.0226,21400.0
2009-05-27 12:40:00,19.49,19.51,19.48,19.5,17400.0,15.0303,15.0457,15.0226,15.038,17400.0
2009-05-27 12:50:00,19.5,19.51,19.46,19.46,21100.0,15.038,15.0457,15.0072,15.0072,21100.0
2009-05-27 13:00:00,19.46,19.52,19.46,19.49,14500.0,15.0072,15.0535,15.0072,15.0303,14500.0
2009-05-27 13:10:00,19.5,19.54,19.49,19.53,54000.0,15.038,15.0689,15.0303,15.0612,54000.0
2009-05-27 13:20:00,19.52,19.52,19.42,19.42,54400.0,15.0535,15.0535,14.9763,14.9763,54400.0
2009-05-27 13:30:00,19.42,19.43,19.36,19.36,35000.0,14.9763,14.984,14.9301,14.9301,35000.0
2009-05-27 13:40:00,19.35,19.38,19.34,19.35,22200.0,14.9224,14.9455,14.9146,14.9224,22200.0
2009-05-27 13:50:00,19.35,19.35,19.26,19.32,43200.0,14.9224,14.9224,14.8529,14.8992,43200.0
2009-05-27 14:00:00,19.32,19.32,19.25,19.25,28000.0,14.8992,14.8992,14.8452,14.8452,28000.0
2009-05-27 14:10:00,19.25,19.32,19.25,19.31,34800.0,14.8452,14.8992,14.8452,14.8915,34800.0
2009-05-27 14:20:00,19.31,19.32,19.24,19.26,41400.0,14.8915,14.8992,14.8375,14.8529,41400.0
2009-05-27 14:30:00,19.26,19.33,19.24,19.33,30700.0,14.8529,14.9069,14.8375,14.9069,30700.0
2009-05-27 14:40:00,19.32,19.37,19.32,19.35,38600.0,14.8992,14.9378,14.8992,14.9224,38600.0
2009-05-27 14:50:00,19.35,19.36,19.32,19.33,26000.0,14.9224,14.9301,14.8992,14.9069,26000.0
2009-05-27 15:00:00,19.33,19.41,19.31,19.39,47100.0,14.9069,14.9686,14.8915,14.9532,47100.0
2009-05-27 15:10:00,19.39,19.39,19.29,19.29,66800.0,14.9532,14.9532,14.8761,14.8761,66800.0
2009-05-27 15:20:00,19.29,19.29,19.22,19.24,45600.0,14.8761,14.8761,14.8221,14.8375,45600.0
2009-05-27 15:30:00,19.23,19.26,19.19,19.21,56300.0,14.8298,14.8529,14.799,14.8144,56300.0
2009-05-27 15:40:00,19.21,19.26,19.2,19.25,96000.0,14.8144,14.8529,14.8067,14.8452,96000.0
2009-05-27 15:50:00,19.24,19.24,19.09,19.1,353600.0,14.8375,14.8375,14.7218,14.7296,353600.0
2009-05-28 09:30:00,19.25,19.39,19.22,19.28,83300.0,14.8452,14.9532,14.8221,14.8684,83300.0
2009-05-28 09:40:00,19.28,19.38,19.27,19.29,43900.0,14.8684,14.9455,14.8607,14.8761,43900.0
2009-05-28 09:50:00,19.29,19.31,19.15,19.16,23800.0,14.8761,14.8915,14.7681,14.7758,23800.0
2009-05-28 10:00:00,19.15,19.15,18.96,19.0,87700.0,14.7681,14.7681,14.6216,14.6524,87700.0
2009-05-28 10:10:00,19.0,19.03,18.94,19.0,68700.0,14.6524,14.6756,14.6062,14.6524,68700.0
2009-05-28 10:20:00,18.99,18.99,18.87,18.95,59500.0,14.6447,14.6447,14.5522,14.6139,59500.0
2009-05-28 10:30:00,18.96,18.96,18.86,18.86,76200.0,14.6216,14.6216,14.5445,14.5445,76200.0
2009-05-28 10:40:00,18.86,18.89,18.84,18.87,17800.0,14.5445,14.5676,14.529,14.5522,17800.0
2009-05-28 10:50:00,18.87,18.94,18.83,18.94,90500.0,14.5522,14.6062,14.5213,14.6062,90500.0
2009-05-28 11:00:00,18.95,18.97,18.91,18.96,42800.0,14.6139,14.6293,14.583,14.6216,42800.0
2009-05-28 11:10:00,18.96,18.97,18.91,18.92,34500.0,14.6216,14.6293,14.583,14.5907,34500.0
2009-05-28 11:20:00,18.93,18.94,18.91,18.93,24200.0,14.5985,14.6062,14.583,14.5985,24200.0
2009-05-28 11:30:00,18.94,18.95,18.92,18.92,16600.0,14.6062,14.6139,14.5907,14.5907,16600.0
2009-05-28 11:40:00,18.92,18.97,18.88,18.96,30900.0,14.5907,14.6293,14.5599,14.6216,30900.0
2009-05-28 11:50:00,18.96,18.97,18.93,18.93,25100.0,14.6216,14.6293,14.5985,14.5985,25100.0
2009-05-28 12:00:00,18.94,18.95,18.86,18.87,30100.0,14.6062,14.6139,14.5445,14.5522,30100.0
2009-05-28 12:10:00,18.87,18.89,18.85,18.85,41300.0,14.5522,14.5676,14.5368,14.5368,41300.0
2009-05-28 12:20:00,18.84,18.89,18.79,18.81,51500.0,14.529,14.5676,14.4905,14.5059,51500.0
2009-05-28 12:30:00,18.8,18.82,18.79,18.8,27700.0,14.4982,14.5136,14.4905,14.4982,27700.0
2009-05-28 12:40:00,18.8,18.81,18.79,18.8,50500.0,14.4982,14.5059,14.4905,14.4982,50500.0
2009-05-28 12:50:00,18.8,18.83,18.79,18.82,37800.0,14.4982,14.5213,14.4905,14.5136,37800.0
2009-05-28 13:00:00,18.83,18.93,18.83,18.91,45600.0,14.5213,14.5985,14.5213,14.583,45600.0
2009-05-28 13:10:00,18.91,19.05,18.91,19.04,89100.0,14.583,14.691,14.583,14.6833,89100.0
2009-05-28 13:20:00,19.04,19.05,19.0,19.0,55300.0,14.6833,14.691,14.6524,14.6524,55300.0
2009-05-28 13:30:00,19.0,19.01,18.98,18.98,75500.0,14.6524,14.6602,14.637,14.637,75500.0
2009-05-28 13:40:00,18.99,19.01,18.95,18.96,56000.0,14.6447,14.6602,14.6139,14.6216,56000.0
2009-05-28 13:50:00,18.97,18.97,18.9,18.94,62900.0,14.6293,14.6293,14.5753,14.6062,62900.0
2009-05-28 14:00:00,18.95,18.97,18.94,18.97,62200.0,14.6139,14.6293,14.6062,14.6293,62200.0
2009-05-28 14:10:00,18.97,18.98,18.95,18.98,33900.0,14.6293,14.637,14.6139,14.637,33900.0
2009-05-28 14:20:00,18.98,19.0,18.96,18.96,129100.0,14.637,14.6524,14.6216,14.6216,129100.0
2009-05-28 14:30:00,18.97,19.02,18.96,18.99,66500.0,14.6293,14.6679,14.6216,14.6447,66500.0
2009-05-28 14:40:00,19.0,19.0,18.95,18.98,46800.0,14.6524,14.6524,14.6139,14.637,46800.0
2009-05-28 14:50:00,18.97,19.03,18.97,19.03,93100.0,14.6293,14.6756,14.6293,14.6756,93100.0
2009-05-28 15:00:00,19.02,19.05,18.99,18.99,50700.0,14.6679,14.691,14.6447,14.6447,50700.0
2009-05-28 15:10:00,18.99,19.01,18.94,19.0,122700.0,14.6447,14.6602,14.6062,14.6524,122700.0
2009-05-28 15:20:00,19.01,19.04,18.94,19.03,91200.0,14.6602,14.6833,14.6062,14.6756,91200.0
2009-05-28 15:30:00,19.03,19.07,18.98,19.01,85600.0,14.6756,14.7064,14.637,14.6602,85600.0
2009-05-28 15:40:00,19.01,19.1,18.99,19.1,98100.0,14.6602,14.7296,14.6447,14.7296,98100.0
2009-05-28 15:50:00,19.09,19.13,19.05,19.12,320500.0,14.7218,14.7527,14.691,14.745,320500.0
2009-05-29 09:30:00,19.09,19.11,18.96,19.09,47800.0,14.7218,14.7373,14.6216,14.7218,47800.0
2009-05-29 09:40:00,19.1,19.19,18.93,18.94,64700.0,14.7296,14.799,14.5985,14.6062,64700.0
2009-05-29 09:50:00,18.94,19.05,18.92,19.02,58300.0,14.6062,14.691,14.5907,14.6679,58300.0
2009-05-29 10:00:00,19.03,19.14,19.01,19.13,56300.0,14.6756,14.7604,14.6602,14.7527,56300.0
2009-05-29 10:10:00,19.13,19.18,19.11,19.16,27500.0,14.7527,14.7913,14.7373,14.7758,27500.0
2009-05-29 10:20:00,19.17,19.2,19.14,19.16,23700.0,14.7835,14.8067,14.7604,14.7758,23700.0
2009-05-29 10:30:00,19.16,19.16,19.08,19.11,162500.0,14.7758,14.7758,14.7141,14.7373,162500.0
2009-05-29 10:40:00,19.11,19.15,19.06,19.11,45200.0,14.7373,14.7681,14.6987,14.7373,45200.0
2009-05-29 10:50:00,19.11,19.15,19.1,19.13,35300.0,14.7373,14.7681,14.7296,14.7527,35300.0
2009-05-29 11:00:00,19.13,19.15,19.07,19.09,49800.0,14.7527,14.7681,14.7064,14.7218,49800.0
2009-05-29 11:10:00,19.08,19.11,19.05,19.09,51700.0,14.7141,14.7373,14.691,14.7218,51700.0
2009-05-29 11:20:00,19.08,19.15,19.04,19.04,37800.0,14.7141,14.7681,14.6833,14.6833,37800.0
2009-05-29 11:30:00,19.04,19.07,18.97,18.97,67700.0,14.6833,14.7064,14.6293,14.6293,67700.0
2009-05-29 11:40:00,18.97,19.03,18.97,19.01,36200.0,14.6293,14.6756,14.6293,14.6602,36200.0
2009-05-29 11:50:00,19.01,19.02,18.96,18.97,45800.0,14.6602,14.6679,14.6216,14.6293,45800.0
2009-05-29 12:00:00,18.97,19.01,18.97,19.0,45100.0,14.6293,14.6602,14.6293,14.6524,45100.0
2009-05-29 12:10:00,19.01,19.02,19.0,19.01,37400.0,14.6602,14.6679,14.6524,14.6602,37400.0
2009-05-29 12:20:00,19.0,19.01,18.96,19.01,28000.0,14.6524,14.6602,14.6216,14.6602,28000.0
2009-05-29 12:30:00,19.0,19.0,18.94,18.94,19600.0,14.6524,14.6524,14.6062,14.6062,19600.0
2009-05-29 12:40:00,18.93,18.97,18.92,18.93,31200.0,14.5985,14.6293,14.5907,14.5985,31200.0
2009-05-29 12:50:00,18.94,18.95,18.93,18.95,31300.0,14.6062,14.6139,14.5985,14.6139,31300.0
2009-05-29 13:00:00,18.95,19.0,18.94,18.95,47200.0,14.6139,14.6524,14.6062,14.6139,47200.0
2009-05-29 13:10:00,18.95,18.95,18.92,18.95,27700.0,14.6139,14.6139,14.5907,14.6139,27700.0
2009-05-29 13:20:00,18.94,18.94,18.89,18.89,58000.0,14.6062,14.6062,14.5676,14.5676,58000.0
2009-05-29 13:30:00,18.89,18.97,18.89,18.96,39000.0,14.5676,14.6293,14.5676,14.6216,39000.0
2009-05-29 13:40:00,18.95,18.98,18.92,18.93,43800.0,14.6139,14.637,14.5907,14.5985,43800.0
2009-05-29 13:50:00,18.92,18.93,18.91,18.91,31300.0,14.5907,14.5985,14.583,14.583,31300.0
2009-05-29 14:00:00,18.91,18.91,18.88,18.88,38200.0,14.583,14.583,14.5599,14.5599,38200.0
2009-05-29 14:10:00,18.88,18.93,18.88,18.93,18200.0,14.5599,14.5985,14.5599,14.5985,18200.0
2009-05-29 14:20:00,18.93,18.94,18.87,18.88,70300.0,14.5985,14.6062,14.5522,14.5599,70300.0
2009-05-29 14:30:00,18.88,18.9,18.85,18.88,44500.0,14.5599,14.5753,14.5368,14.5599,44500.0
2009-05-29 14:40:00,18.88,18.88,18.82,18.84,81800.0,14.5599,14.5599,14.5136,14.529,81800.0
2009-05-29 14:50:00,18.84,18.89,18.83,18.88,43400.0,14.529,14.5676,14.5213,14.5599,43400.0
2009-05-29 15:00:00,18.88,18.94,18.87,18.93,28600.0,14.5599,14.6062,14.5522,14.5985,28600.0
2009-05-29 15:10:00,18.94,18.96,18.92,18.95,29600.0,14.6062,14.6216,14.5907,14.6139,29600.0
2009-05-29 15:20:00,18.96,19.04,18.94,19.03,96100.0,14.6216,14.6833,14.6062,14.6756,96100.0
2009-05-29 15:30:00,19.03,19.08,19.03,19.08,129300.0,14.6756,14.7141,14.6756,14.7141,129300.0
2009-05-29 15:40:00,19.07,19.14,19.06,19.13,143100.0,14.7064,14.7604,14.6987,14.7527,143100.0
2009-05-29 15:50:00,19.14,19.28,19.12,19.28,471500.0,14.7604,14.8684,14.745,14.8684,471500.0
2009-06-01 09:30:00,19.53,19.68,19.43,19.63,131000.0,15.0612,15.1768,14.984,15.1383,131000.0
2009-06-01 09:40:00,19.63,19.79,19.62,19.76,129900.0,15.1383,15.2617,15.1306,15.2385,129900.0
2009-06-01 09:50:00,19.77,19.83,19.76,19.82,148800.0,15.2462,15.2925,15.2385,15.2848,148800.0
2009-06-01 10:00:00,19.82,19.94,19.82,19.92,94100.0,15.2848,15.3773,15.2848,15.3619,94100.0
2009-06-01 10:10:00,19.93,19.99,19.92,19.95,70800.0,15.3696,15.4159,15.3619,15.3851,70800.0
2009-06-01 10:20:00,19.95,19.96,19.84,19.84,46800.0,15.3851,15.3928,15.3002,15.3002,46800.0
2009-06-01 10:30:00,19.85,19.85,19.8,19.8,58700.0,15.3079,15.3079,15.2694,15.2694,58700.0
2009-06-01 10:40:00,19.8,19.81,19.76,19.76,50100.0,15.2694,15.2771,15.2385,15.2385,50100.0
2009-06-01 10:50:00,19.75,19.78,19.75,19.78,47700.0,15.2308,15.254,15.2308,15.254,47700.0
2009-06-01 11:00:00,19.77,19.78,19.74,19.76,178500.0,15.2462,15.254,15.2231,15.2385,178500.0
2009-06-01 11:10:00,19.75,19.79,19.75,19.75,111200.0,15.2308,15.2617,15.2308,15.2308,111200.0
2009-06-01 11:20:00,19.76,19.79,19.76,19.79,56300.0,15.2385,15.2617,15.2385,15.2617,56300.0
2009-06-01 11:30:00,19.79,19.8,19.78,19.79,38400.0,15.2617,15.2694,15.254,15.2617,38400.0
2009-06-01 11:40:00,19.79,19.79,19.75,19.79,56200.0,15.2617,15.2617,15.2308,15.2617,56200.0
2009-06-01 11:50:00,19.79,19.83,19.77,19.82,47300.0,15.2617,15.2925,15.2462,15.2848,47300.0
2009-06-01 12:00:00,19.83,19.89,19.81,19.87,52500.0,15.2925,15.3388,15.2771,15.3234,52500.0
2009-06-01 12:10:00,19.87,19.89,19.86,19.88,13300.0,15.3234,15.3388,15.3157,15.3311,13300.0
2009-06-01 12:20:00,19.89,19.96,19.88,19.96,53400.0,15.3388,15.3928,15.3311,15.3928,53400.0
2009-06-01 12:30:00,19.96,19.98,19.94,19.94,48200.0,15.3928,15.4082,15.3773,15.3773,48200.0
2009-06-01 12:40:00,19.94,19.95,19.92,19.93,15500.0,15.3773,15.3851,15.3619,15.3696,15500.0
2009-06-01 12:50:00,19.93,19.94,19.88,19.89,18300.0,15.3696,15.3773,15.3311,15.3388,18300.0
2009-06-01 13:00:00,19.89,19.93,19.89,19.93,24700.0,15.3388,15.3696,15.3388,15.3696,24700.0
2009-06-01 13:10:00,19.93,19.93,19.91,19.91,24600.0,15.3696,15.3696,15.3542,15.3542,24600.0
2009-06-01 13:20:00,19.91,19.94,19.91,19.94,20900.0,15.3542,15.3773,15.3542,15.3773,20900.0
2009-06-01 13:30:00,19.94,19.96,19.94,19.96,13500.0,15.3773,15.3928,15.3773,15.3928,13500.0
2009-06-01 13:40:00,19.95,20.0,19.95,19.99,28600.0,15.3851,15.4236,15.3851,15.4159,28600.0
2009-06-01 13:50:00,20.0,20.05,19.98,20.01,68200.0,15.4236,15.4622,15.4082,15.4313,68200.0
2009-06-01 14:00:00,20.01,20.03,19.96,19.96,124200.0,15.4313,15.4468,15.3928,15.3928,124200.0
2009-06-01 14:10:00,19.96,20.0,19.95,19.98,34300.0,15.3928,15.4236,15.3851,15.4082,34300.0
2009-06-01 14:20:00,19.99,20.0,19.97,19.97,30500.0,15.4159,15.4236,15.4005,15.4005,30500.0
2009-06-01 14:30:00,19.97,19.98,19.93,19.96,91500.0,15.4005,15.4082,15.3696,15.3928,91500.0
2009-06-01 14:40:00,19.95,19.96,19.88,19.88,172100.0,15.3851,15.3928,15.3311,15.3311,172100.0
2009-06-01 14:50:00,19.88,19.93,19.85,19.92,48600.0,15.3311,15.3696,15.3079,15.3619,48600.0
2009-06-01 15:00:00,19.91,19.93,19.87,19.9,262400.0,15.3542,15.3696,15.3234,15.3465,262400.0
2009-06-01 15:10:00,19.91,19.94,19.89,19.93,77900.0,15.3542,15.3773,15.3388,15.3696,77900.0
2009-06-01 15:20:00,19.93,20.0,19.93,19.99,80600.0,15.3696,15.4236,15.3696,15.4159,80600.0
2009-06-01 15:30:00,19.98,20.03,19.97,20.02,95700.0,15.4082,15.4468,15.4005,15.439,95700.0
2009-06-01 15:40:00,20.02,20.07,20.01,20.02,142500.0,15.439,15.4776,15.4313,15.439,142500.0
2009-06-01 15:50:00,20.01,20.06,19.95,19.99,249800.0,15.4313,15.4699,15.3851,15.4159,249800.0
2009-06-02 09:30:00,19.94,20.26,19.94,20.17,83100.0,15.3773,15.6241,15.3773,15.5547,83100.0
2009-06-02 09:40:00,20.2,20.23,20.15,20.17,58600.0,15.5779,15.601,15.5393,15.5547,58600.0
2009-06-02 09:50:00,20.17,20.24,20.15,20.15,60800.0,15.5547,15.6087,15.5393,15.5393,60800.0
2009-06-02 10:00:00,20.16,20.26,20.08,20.11,98600.0,15.547,15.6241,15.4853,15.5084,98600.0
2009-06-02 10:10:00,20.11,20.11,20.0,20.05,59500.0,15.5084,15.5084,15.4236,15.4622,59500.0
2009-06-02 10:20:00,20.06,20.11,20.04,20.11,34600.0,15.4699,15.5084,15.4545,15.5084,34600.0
2009-06-02 10:30:00,20.1,20.13,20.04,20.12,124100.0,15.5007,15.5239,15.4545,15.5162,124100.0
2009-06-02 10:40:00,20.13,20.2,20.12,20.16,82200.0,15.5239,15.5779,15.5162,15.547,82200.0
2009-06-02 10:50:00,20.16,20.17,20.0,20.01,143600.0,15.547,15.5547,15.4236,15.4313,143600.0
2009-06-02 11:00:00,20.01,20.05,19.98,19.98,76600.0,15.4313,15.4622,15.4082,15.4082,76600.0
2009-06-02 11:10:00,19.99,20.05,19.98,20.04,45500.0,15.4159,15.4622,15.4082,15.4545,45500.0
2009-06-02 11:20:00,20.04,20.07,20.04,20.05,27200.0,15.4545,15.4776,15.4545,15.4622,27200.0
2009-06-02 11:30:00,20.04,20.05,19.91,19.92,65000.0,15.4545,15.4622,15.3542,15.3619,65000.0
2009-06-02 11:40:00,19.92,19.94,19.91,19.93,34000.0,15.3619,15.3773,15.3542,15.3696,34000.0
2009-06-02 11:50:00,19.93,19.95,19.92,19.95,19200.0,15.3696,15.3851,15.3619,15.3851,19200.0
2009-06-02 12:00:00,19.94,20.05,19.94,20.05,50100.0,15.3773,15.4622,15.3773,15.4622,50100.0
2009-06-02 12:10:00,20.05,20.1,20.05,20.1,37800.0,15.4622,15.5007,15.4622,15.5007,37800.0
2009-06-02 12:20:00,20.1,20.1,20.08,20.08,36000.0,15.5007,15.5007,15.4853,15.4853,36000.0
2009-06-02 12:30:00,20.09,20.11,20.08,20.1,20600.0,15.493,15.5084,15.4853,15.5007,20600.0
2009-06-02 12:40:00,20.11,20.11,20.09,20.1,19900.0,15.5084,15.5084,15.493,15.5007,19900.0
2009-06-02 12:50:00,20.1,20.13,20.09,20.12,17700.0,15.5007,15.5239,15.493,15.5162,17700.0
2009-06-02 13:00:00,20.12,20.13,20.11,20.11,12900.0,15.5162,15.5239,15.5084,15.5084,12900.0
2009-06-02 13:10:00,20.12,20.12,20.09,20.1,16600.0,15.5162,15.5162,15.493,15.5007,16600.0
2009-06-02 13:20:00,20.09,20.15,20.09,20.13,20800.0,15.493,15.5393,15.493,15.5239,20800.0
2009-06-02 13:30:00,20.14,20.15,20.13,20.15,21900.0,15.5316,15.5393,15.5239,15.5393,21900.0
2009-06-02 13:40:00,20.15,20.16,20.13,20.15,24300.0,15.5393,15.547,15.5239,15.5393,24300.0
2009-06-02 13:50:00,20.14,20.16,20.13,20.16,14400.0,15.5316,15.547,15.5239,15.547,14400.0
2009-06-02 14:00:00,20.15,20.16,20.13,20.15,22000.0,15.5393,15.547,15.5239,15.5393,22000.0
2009-06-02 14:10:00,20.14,20.2,20.13,20.18,17700.0,15.5316,15.5779,15.5239,15.5624,17700.0
2009-06-02 14:20:00,20.19,20.21,20.16,20.16,36000.0,15.5701,15.5856,15.547,15.547,36000.0
2009-06-02 14:30:00,20.16,20.17,20.13,20.14,17100.0,15.547,15.5547,15.5239,15.5316,17100.0
2009-06-02 14:40:00,20.14,20.2,20.14,20.17,18600.0,15.5316,15.5779,15.5316,15.5547,18600.0
2009-06-02 14:50:00,20.17,20.18,20.17,20.17,17800.0,15.5547,15.5624,15.5547,15.5547,17800.0
2009-06-02 15:00:00,20.18,20.21,20.17,20.19,34900.0,15.5624,15.5856,15.5547,15.5701,34900.0
2009-06-02 15:10:00,20.2,20.2,20.16,20.16,20200.0,15.5779,15.5779,15.547,15.547,20200.0
2009-06-02 15:20:00,20.16,20.21,20.13,20.16,47000.0,15.547,15.5856,15.5239,15.547,47000.0
2009-06-02 15:30:00,20.15,20.2,20.13,20.19,37400.0,15.5393,15.5779,15.5239,15.5701,37400.0
2009-06-02 15:40:00,20.2,20.2,20.16,20.16,52400.0,15.5779,15.5779,15.547,15.547,52400.0
2009-06-02 15:50:00,20.17,20.17,20.08,20.1,178600.0,15.5547,15.5547,15.4853,15.5007,178600.0
2009-06-03 09:30:00,20.04,20.15,19.97,20.12,68500.0,15.4545,15.5393,15.4005,15.5162,68500.0
2009-06-03 09:40:00,20.11,20.17,20.07,20.14,48700.0,15.5084,15.5547,15.4776,15.5316,48700.0
2009-06-03 09:50:00,20.13,20.19,20.06,20.11,65400.0,15.5239,15.5701,15.4699,15.5084,65400.0
2009-06-03 10:00:00,20.1,20.18,20.06,20.17,62600.0,15.5007,15.5624,15.4699,15.5547,62600.0
2009-06-03 10:10:00,20.18,20.22,20.17,20.17,58000.0,15.5624,15.5933,15.5547,15.5547,58000.0
2009-06-03 10:20:00,20.17,20.22,20.17,20.22,100300.0,15.5547,15.5933,15.5547,15.5933,100300.0
2009-06-03 10:30:00,20.22,20.23,20.19,20.19,90100.0,15.5933,15.601,15.5701,15.5701,90100.0
2009-06-03 10:40:00,20.19,20.21,20.16,20.21,32800.0,15.5701,15.5856,15.547,15.5856,32800.0
2009-06-03 10:50:00,20.21,20.24,20.21,20.22,26500.0,15.5856,15.6087,15.5856,15.5933,26500.0
2009-06-03 11:00:00,20.23,20.23,20.18,20.19,21800.0,15.601,15.601,15.5624,15.5701,21800.0
2009-06-03 11:10:00,20.19,20.19,20.16,20.18,12200.0,15.5701,15.5701,15.547,15.5624,12200.0
2009-06-03 11:20:00,20.18,20.24,20.18,20.23,21400.0,15.5624,15.6087,15.5624,15.601,21400.0
2009-06-03 11:30:00,20.23,20.26,20.22,20.25,50400.0,15.601,15.6241,15.5933,15.6164,50400.0
2009-06-03 11:40:00,20.25,20.32,20.23,20.26,93300.0,15.6164,15.6704,15.601,15.6241,93300.0
2009-06-03 11:50:00,20.26,20.27,20.22,20.24,77600.0,15.6241,15.6318,15.5933,15.6087,77600.0
2009-06-03 12:00:00,20.23,20.24,20.23,20.23,14900.0,15.601,15.6087,15.601,15.601,14900.0
2009-06-03 12:10:00,20.23,20.26,20.22,20.23,39200.0,15.601,15.6241,15.5933,15.601,39200.0
2009-06-03 12:20:00,20.23,20.23,20.21,20.22,64200.0,15.601,15.601,15.5856,15.5933,64200.0
2009-06-03 12:30:00,20.22,20.23,20.2,20.22,68200.0,15.5933,15.601,15.5779,15.5933,68200.0
2009-06-03 12:40:00,20.21,20.26,20.14,20.16,105500.0,15.5856,15.6241,15.5316,15.547,105500.0
2009-06-03 12:50:00,20.16,20.2,20.15,20.17,54700.0,15.547,15.5779,15.5393,15.5547,54700.0
2009-06-03 13:00:00,20.16,20.19,20.16,20.18,24400.0,15.547,15.5701,15.547,15.5624,24400.0
2009-06-03 13:10:00,20.18,20.2,20.18,20.19,31700.0,15.5624,15.5779,15.5624,15.5701,31700.0
2009-06-03 13:20:00,20.19,20.19,20.15,20.16,67000.0,15.5701,15.5701,15.5393,15.547,67000.0
2009-06-03 13:30:00,20.15,20.19,20.15,20.18,57400.0,15.5393,15.5701,15.5393,15.5624,57400.0
2009-06-03 13:40:00,20.18,20.19,20.13,20.15,54500.0,15.5624,15.5701,15.5239,15.5393,54500.0
2009-06-03 13:50:00,20.15,20.2,20.14,20.19,67500.0,15.5393,15.5779,15.5316,15.5701,67500.0
2009-06-03 14:00:00,20.19,20.2,20.17,20.18,56500.0,15.5701,15.5779,15.5547,15.5624,56500.0
2009-06-03 14:10:00,20.19,20.19,20.14,20.15,39900.0,15.5701,15.5701,15.5316,15.5393,39900.0
2009-06-03 14:20:00,20.14,20.16,20.12,20.12,38900.0,15.5316,15.547,15.5162,15.5162,38900.0
2009-06-03 14:30:00,20.12,20.16,20.11,20.16,82800.0,15.5162,15.547,15.5084,15.547,82800.0
2009-06-03 14:40:00,20.15,20.17,20.15,20.16,30100.0,15.5393,15.5547,15.5393,15.547,30100.0
2009-06-03 14:50:00,20.16,20.23,20.15,20.2,56300.0,15.547,15.601,15.5393,15.5779,56300.0
2009-06-03 15:00:00,20.2,20.21,20.19,20.2,23300.0,15.5779,15.5856,15.5701,15.5779,23300.0
2009-06-03 15:10:00,20.2,20.24,20.19,20.23,138800.0,15.5779,15.6087,15.5701,15.601,138800.0
2009-06-03 15:20:00,20.23,20.23,20.14,20.14,44100.0,15.601,15.601,15.5316,15.5316,44100.0
2009-06-03 15:30:00,20.14,20.15,20.11,20.11,68600.0,15.5316,15.5393,15.5084,15.5084,68600.0
2009-06-03 15:40:00,20.12,20.15,20.1,20.12,162400.0,15.5162,15.5393,15.5007,15.5162,162400.0
2009-06-03 15:50:00,20.12,20.23,20.12,20.23,175000.0,15.5162,15.601,15.5162,15.601,175000.0
2009-06-04 09:30:00,20.19,20.36,20.16,20.3,35000.0,15.5701,15.7012,15.547,15.655,35000.0
2009-06-04 09:40:00,20.3,20.42,20.25,20.25,46100.0,15.655,15.7475,15.6164,15.6164,46100.0
2009-06-04 09:50:00,20.24,20.24,20.16,20.24,48400.0,15.6087,15.6087,15.547,15.6087,48400.0
2009-06-04 10:00:00,20.25,20.28,20.12,20.13,59600.0,15.6164,15.6396,15.5162,15.5239,59600.0
2009-06-04 10:10:00,20.13,20.14,20.1,20.1,34400.0,15.5239,15.5316,15.5007,15.5007,34400.0
2009-06-04 10:20:00,20.09,20.12,20.06,20.07,48100.0,15.493,15.5162,15.4699,15.4776,48100.0
2009-06-04 10:30:00,20.08,20.11,20.05,20.06,47100.0,15.4853,15.5084,15.4622,15.4699,47100.0
2009-06-04 10:40:00,20.05,20.07,20.04,20.05,34700.0,15.4622,15.4776,15.4545,15.4622,34700.0
2009-06-04 10:50:00,20.06,20.12,20.05,20.09,49100.0,15.4699,15.5162,15.4622,15.493,49100.0
2009-06-04 11:00:00,20.09,20.1,20.08,20.09,19700.0,15.493,15.5007,15.4853,15.493,19700.0
2009-06-04 11:10:00,20.09,20.1,20.09,20.1,18000.0,15.493,15.5007,15.493,15.5007,18000.0
2009-06-04 11:20:00,20.09,20.1,20.02,20.02,48500.0,15.493,15.5007,15.439,15.439,48500.0
2009-06-04 11:30:00,20.02,20.03,19.99,20.0,21200.0,15.439,15.4468,15.4159,15.4236,21200.0
2009-06-04 11:40:00,19.99,20.0,19.96,19.96,32200.0,15.4159,15.4236,15.3928,15.3928,32200.0
2009-06-04 11:50:00,19.95,19.97,19.92,19.94,29300.0,15.3851,15.4005,15.3619,15.3773,29300.0
2009-06-04 12:00:00,19.92,19.92,19.88,19.91,53300.0,15.3619,15.3619,15.3311,15.3542,53300.0
2009-06-04 12:10:00,19.91,19.92,19.9,19.92,22100.0,15.3542,15.3619,15.3465,15.3619,22100.0
2009-06-04 12:20:00,19.92,19.98,19.92,19.97,33100.0,15.3619,15.4082,15.3619,15.4005,33100.0
2009-06-04 12:30:00,19.97,19.98,19.95,19.95,28500.0,15.4005,15.4082,15.3851,15.3851,28500.0
2009-06-04 12:40:00,19.95,19.99,19.95,19.96,28100.0,15.3851,15.4159,15.3851,15.3928,28100.0
2009-06-04 12:50:00,19.96,19.96,19.92,19.95,45600.0,15.3928,15.3928,15.3619,15.3851,45600.0
2009-06-04 13:00:00,19.95,20.0,19.95,20.0,25800.0,15.3851,15.4236,15.3851,15.4236,25800.0
2009-06-04 13:10:00,20.0,20.03,20.0,20.03,12000.0,15.4236,15.4468,15.4236,15.4468,12000.0
2009-06-04 13:20:00,20.03,20.11,20.03,20.1,38000.0,15.4468,15.5084,15.4468,15.5007,38000.0
2009-06-04 13:30:00,20.11,20.12,20.1,20.11,45200.0,15.5084,15.5162,15.5007,15.5084,45200.0
2009-06-04 13:40:00,20.12,20.12,20.08,20.08,28700.0,15.5162,15.5162,15.4853,15.4853,28700.0
2009-06-04 13:50:00,20.08,20.09,20.07,20.07,17400.0,15.4853,15.493,15.4776,15.4776,17400.0
2009-06-04 14:00:00,20.08,20.11,20.08,20.09,24400.0,15.4853,15.5084,15.4853,15.493,24400.0
2009-06-04 14:10:00,20.1,20.1,20.09,20.1,16700.0,15.5007,15.5007,15.493,15.5007,16700.0
2009-06-04 14:20:00,20.1,20.11,20.09,20.1,47000.0,15.5007,15.5084,15.493,15.5007,47000.0
2009-06-04 14:30:00,20.1,20.11,20.08,20.09,70900.0,15.5007,15.5084,15.4853,15.493,70900.0
2009-06-04 14:40:00,20.09,20.11,20.08,20.09,68300.0,15.493,15.5084,15.4853,15.493,68300.0
2009-06-04 14:50:00,20.09,20.1,20.07,20.1,32700.0,15.493,15.5007,15.4776,15.5007,32700.0
2009-06-04 15:00:00,20.1,20.1,20.08,20.1,33500.0,15.5007,15.5007,15.4853,15.5007,33500.0
2009-06-04 15:10:00,20.1,20.12,20.09,20.11,47900.0,15.5007,15.5162,15.493,15.5084,47900.0
2009-06-04 15:20:00,20.11,20.12,20.11,20.12,59200.0,15.5084,15.5162,15.5084,15.5162,59200.0
2009-06-04 15:30:00,20.12,20.15,20.11,20.15,72500.0,15.5162,15.5393,15.5084,15.5393,72500.0
2009-06-04 15:40:00,20.15,20.21,20.13,20.2,159400.0,15.5393,15.5856,15.5239,15.5779,159400.0
2009-06-04 15:50:00,20.21,20.27,20.19,20.24,335400.0,15.5856,15.6318,15.5701,15.6087,335400.0
2009-06-05 09:30:00,20.26,20.39,20.22,20.39,35100.0,15.6241,15.7244,15.5933,15.7244,35100.0
2009-06-05 09:40:00,20.38,20.4,20.25,20.28,45000.0,15.7167,15.7321,15.6164,15.6396,45000.0
2009-06-05 09:50:00,20.29,20.37,20.27,20.34,45800.0,15.6473,15.709,15.6318,15.6858,45800.0
2009-06-05 10:00:00,20.34,20.35,20.18,20.23,101600.0,15.6858,15.6935,15.5624,15.601,101600.0
2009-06-05 10:10:00,20.23,20.3,20.19,20.29,28100.0,15.601,15.655,15.5701,15.6473,28100.0
2009-06-05 10:20:00,20.29,20.32,20.26,20.27,23800.0,15.6473,15.6704,15.6241,15.6318,23800.0
2009-06-05 10:30:00,20.26,20.36,20.23,20.34,42700.0,15.6241,15.7012,15.601,15.6858,42700.0
2009-06-05 10:40:00,20.34,20.4,20.33,20.36,42300.0,15.6858,15.7321,15.6781,15.7012,42300.0
2009-06-05 10:50:00,20.35,20.37,20.32,20.36,25900.0,15.6935,15.709,15.6704,15.7012,25900.0
2009-06-05 11:00:00,20.36,20.42,20.35,20.39,26200.0,15.7012,15.7475,15.6935,15.7244,26200.0
2009-06-05 11:10:00,20.39,20.4,20.36,20.36,18500.0,15.7244,15.7321,15.7012,15.7012,18500.0
2009-06-05 11:20:00,20.37,20.42,20.37,20.42,42300.0,15.709,15.7475,15.709,15.7475,42300.0
2009-06-05 11:30:00,20.42,20.42,20.36,20.37,25200.0,15.7475,15.7475,15.7012,15.709,25200.0
2009-06-05 11:40:00,20.37,20.39,20.35,20.39,21600.0,15.709,15.7244,15.6935,15.7244,21600.0
2009-06-05 11:50:00,20.39,20.39,20.34,20.38,23000.0,15.7244,15.7244,15.6858,15.7167,23000.0
2009-06-05 12:00:00,20.38,20.39,20.37,20.38,17300.0,15.7167,15.7244,15.709,15.7167,17300.0
2009-06-05 12:10:00,20.38,20.38,20.35,20.37,26300.0,15.7167,15.7167,15.6935,15.709,26300.0
2009-06-05 12:20:00,20.37,20.4,20.36,20.4,30000.0,15.709,15.7321,15.7012,15.7321,30000.0
2009-06-05 12:30:00,20.4,20.4,20.35,20.37,21800.0,15.7321,15.7321,15.6935,15.709,21800.0
2009-06-05 12:40:00,20.37,20.4,20.35,20.38,55400.0,15.709,15.7321,15.6935,15.7167,55400.0
2009-06-05 12:50:00,20.38,20.4,20.37,20.4,9300.0,15.7167,15.7321,15.709,15.7321,9300.0
2009-06-05 13:00:00,20.39,20.4,20.39,20.4,6300.0,15.7244,15.7321,15.7244,15.7321,6300.0
2009-06-05 13:10:00,20.39,20.4,20.35,20.38,29200.0,15.7244,15.7321,15.6935,15.7167,29200.0
2009-06-05 13:20:00,20.37,20.38,20.34,20.35,17300.0,15.709,15.7167,15.6858,15.6935,17300.0
2009-06-05 13:30:00,20.36,20.37,20.34,20.36,19700.0,15.7012,15.709,15.6858,15.7012,19700.0
2009-06-05 13:40:00,20.36,20.39,20.35,20.36,68000.0,15.7012,15.7244,15.6935,15.7012,68000.0
2009-06-05 13:50:00,20.36,20.37,20.32,20.34,39600.0,15.7012,15.709,15.6704,15.6858,39600.0
2009-06-05 14:00:00,20.34,20.35,20.29,20.29,27700.0,15.6858,15.6935,15.6473,15.6473,27700.0
2009-06-05 14:10:00,20.3,20.31,20.26,20.27,34700.0,15.655,15.6627,15.6241,15.6318,34700.0
2009-06-05 14:20:00,20.27,20.31,20.26,20.29,26800.0,15.6318,15.6627,15.6241,15.6473,26800.0
2009-06-05 14:30:00,20.29,20.31,20.26,20.29,38600.0,15.6473,15.6627,15.6241,15.6473,38600.0
2009-06-05 14:40:00,20.29,20.31,20.28,20.3,43200.0,15.6473,15.6627,15.6396,15.655,43200.0
2009-06-05 14:50:00,20.3,20.31,20.29,20.3,27600.0,15.655,15.6627,15.6473,15.655,27600.0
2009-06-05 15:00:00,20.29,20.31,20.26,20.3,86100.0,15.6473,15.6627,15.6241,15.655,86100.0
2009-06-05 15:10:00,20.3,20.3,20.27,20.3,41900.0,15.655,15.655,15.6318,15.655,41900.0
2009-06-05 15:20:00,20.29,20.31,20.23,20.24,79000.0,15.6473,15.6627,15.601,15.6087,79000.0
2009-06-05 15:30:00,20.24,20.28,20.24,20.25,161800.0,15.6087,15.6396,15.6087,15.6164,161800.0
2009-06-05 15:40:00,20.25,20.27,20.17,20.19,225900.0,15.6164,15.6318,15.5547,15.5701,225900.0
2009-06-05 15:50:00,20.19,20.2,20.15,20.17,327100.0,15.5701,15.5779,15.5393,15.5547,327100.0
2009-06-08 09:30:00,19.98,20.19,19.98,20.02,64300.0,15.4082,15.5701,15.4082,15.439,64300.0
2009-06-08 09:40:00,20.01,20.05,19.97,19.97,45900.0,15.4313,15.4622,15.4005,15.4005,45900.0
2009-06-08 09:50:00,19.98,20.0,19.96,19.98,33500.0,15.4082,15.4236,15.3928,15.4082,33500.0
2009-06-08 10:00:00,19.97,20.0,19.96,19.98,79400.0,15.4005,15.4236,15.3928,15.4082,79400.0
2009-06-08 10:10:00,19.98,19.98,19.86,19.88,77100.0,15.4082,15.4082,15.3157,15.3311,77100.0
2009-06-08 10:20:00,19.89,19.93,19.88,19.92,63700.0,15.3388,15.3696,15.3311,15.3619,63700.0
2009-06-08 10:30:00,19.92,19.95,19.91,19.94,63000.0,15.3619,15.3851,15.3542,15.3773,63000.0
2009-06-08 10:40:00,19.94,19.99,19.93,19.98,56500.0,15.3773,15.4159,15.3696,15.4082,56500.0
2009-06-08 10:50:00,19.98,20.03,19.98,20.0,42600.0,15.4082,15.4468,15.4082,15.4236,42600.0
2009-06-08 11:00:00,20.0,20.0,19.98,19.99,13000.0,15.4236,15.4236,15.4082,15.4159,13000.0
2009-06-08 11:10:00,19.99,19.99,19.96,19.97,75900.0,15.4159,15.4159,15.3928,15.4005,75900.0
2009-06-08 11:20:00,19.97,19.97,19.93,19.93,29800.0,15.4005,15.4005,15.3696,15.3696,29800.0
2009-06-08 11:30:00,19.94,19.97,19.93,19.97,34500.0,15.3773,15.4005,15.3696,15.4005,34500.0
2009-06-08 11:40:00,19.97,19.97,19.94,19.95,23000.0,15.4005,15.4005,15.3773,15.3851,23000.0
2009-06-08 11:50:00,19.95,19.97,19.93,19.97,62100.0,15.3851,15.4005,15.3696,15.4005,62100.0
2009-06-08 12:00:00,19.97,20.02,19.97,20.0,59200.0,15.4005,15.439,15.4005,15.4236,59200.0
2009-06-08 12:10:00,20.0,20.0,19.98,20.0,62400.0,15.4236,15.4236,15.4082,15.4236,62400.0
2009-06-08 12:20:00,19.99,20.01,19.99,20.0,40400.0,15.4159,15.4313,15.4159,15.4236,40400.0
2009-06-08 12:30:00,20.0,20.01,19.97,20.0,35100.0,15.4236,15.4313,15.4005,15.4236,35100.0
2009-06-08 12:40:00,19.99,19.99,19.94,19.95,35600.0,15.4159,15.4159,15.3773,15.3851,35600.0
2009-06-08 12:50:00,19.95,19.95,19.94,19.95,125100.0,15.3851,15.3851,15.3773,15.3851,125100.0
2009-06-08 13:00:00,19.95,19.96,19.95,19.96,33800.0,15.3851,15.3928,15.3851,15.3928,33800.0
2009-06-08 13:10:00,19.96,19.98,19.96,19.97,32900.0,15.3928,15.4082,15.3928,15.4005,32900.0
2009-06-08 13:20:00,19.97,19.98,19.96,19.98,21400.0,15.4005,15.4082,15.3928,15.4082,21400.0
2009-06-08 13:30:00,19.97,19.98,19.96,19.97,15200.0,15.4005,15.4082,15.3928,15.4005,15200.0
2009-06-08 13:40:00,19.96,20.0,19.95,19.99,33000.0,15.3928,15.4236,15.3851,15.4159,33000.0
2009-06-08 13:50:00,19.99,19.99,19.97,19.98,10200.0,15.4159,15.4159,15.4005,15.4082,10200.0
2009-06-08 14:00:00,19.98,19.98,19.95,19.95,24400.0,15.4082,15.4082,15.3851,15.3851,24400.0
2009-06-08 14:10:00,19.96,19.97,19.95,19.95,61500.0,15.3928,15.4005,15.3851,15.3851,61500.0
2009-06-08 14:20:00,19.95,19.96,19.95,19.96,16300.0,15.3851,15.3928,15.3851,15.3928,16300.0
2009-06-08 14:30:00,19.96,19.98,19.95,19.95,41100.0,15.3928,15.4082,15.3851,15.3851,41100.0
2009-06-08 14:40:00,19.96,19.98,19.94,19.95,66700.0,15.3928,15.4082,15.3773,15.3851,66700.0
2009-06-08 14:50:00,19.96,19.98,19.95,19.96,36400.0,15.3928,15.4082,15.3851,15.3928,36400.0
2009-06-08 15:00:00,19.97,20.0,19.95,19.96,40200.0,15.4005,15.4236,15.3851,15.3928,40200.0
2009-06-08 15:10:00,19.97,20.03,19.95,20.01,148500.0,15.4005,15.4468,15.3851,15.4313,148500.0
2009-06-08 15:20:00,20.01,20.13,20.01,20.11,102800.0,15.4313,15.5239,15.4313,15.5084,102800.0
2009-06-08 15:30:00,20.11,20.26,20.11,20.19,105600.0,15.5084,15.6241,15.5084,15.5701,105600.0
2009-06-08 15:40:00,20.19,20.22,20.18,20.21,89800.0,15.5701,15.5933,15.5624,15.5856,89800.0
2009-06-08 15:50:00,20.22,20.22,20.1,20.12,146900.0,15.5933,15.5933,15.5007,15.5162,146900.0
2009-06-09 09:30:00,20.33,20.35,20.25,20.28,61000.0,15.6781,15.6935,15.6164,15.6396,61000.0
2009-06-09 09:40:00,20.29,20.3,20.22,20.25,46300.0,15.6473,15.655,15.5933,15.6164,46300.0
2009-06-09 09:50:00,20.26,20.28,20.2,20.22,54300.0,15.6241,15.6396,15.5779,15.5933,54300.0
2009-06-09 10:00:00,20.22,20.27,20.15,20.26,52300.0,15.5933,15.6318,15.5393,15.6241,52300.0
2009-06-09 10:10:00,20.26,20.26,20.14,20.15,39700.0,15.6241,15.6241,15.5316,15.5393,39700.0
2009-06-09 10:20:00,20.16,20.17,20.13,20.17,19300.0,15.547,15.5547,15.5239,15.5547,19300.0
2009-06-09 10:30:00,20.17,20.23,20.17,20.22,29200.0,15.5547,15.601,15.5547,15.5933,29200.0
2009-06-09 10:40:00,20.22,20.25,20.18,20.19,51100.0,15.5933,15.6164,15.5624,15.5701,51100.0
2009-06-09 10:50:00,20.19,20.2,20.17,20.2,13600.0,15.5701,15.5779,15.5547,15.5779,13600.0
2009-06-09 11:00:00,20.2,20.22,20.16,20.22,21400.0,15.5779,15.5933,15.547,15.5933,21400.0
2009-06-09 11:10:00,20.22,20.22,20.19,20.2,12800.0,15.5933,15.5933,15.5701,15.5779,12800.0
2009-06-09 11:20:00,20.19,20.21,20.18,20.18,18800.0,15.5701,15.5856,15.5624,15.5624,18800.0
2009-06-09 11:30:00,20.19,20.21,20.16,20.17,20900.0,15.5701,15.5856,15.547,15.5547,20900.0
2009-06-09 11:40:00,20.17,20.17,20.16,20.17,3600.0,15.5547,15.5547,15.547,15.5547,3600.0
2009-06-09 11:50:00,20.17,20.17,20.16,20.16,7900.0,15.5547,15.5547,15.547,15.547,7900.0
2009-06-09 12:00:00,20.17,20.18,20.16,20.17,12300.0,15.5547,15.5624,15.547,15.5547,12300.0
2009-06-09 12:10:00,20.17,20.18,20.16,20.17,25000.0,15.5547,15.5624,15.547,15.5547,25000.0
2009-06-09 12:20:00,20.17,20.19,20.17,20.18,16300.0,15.5547,15.5701,15.5547,15.5624,16300.0
2009-06-09 12:30:00,20.18,20.19,20.17,20.18,12900.0,15.5624,15.5701,15.5547,15.5624,12900.0
2009-06-09 12:40:00,20.18,20.19,20.17,20.18,11000.0,15.5624,15.5701,15.5547,15.5624,11000.0
2009-06-09 12:50:00,20.18,20.18,20.17,20.18,4100.0,15.5624,15.5624,15.5547,15.5624,4100.0
2009-06-09 13:00:00,20.18,20.19,20.17,20.18,21700.0,15.5624,15.5701,15.5547,15.5624,21700.0
2009-06-09 13:10:00,20.18,20.19,20.16,20.18,20900.0,15.5624,15.5701,15.547,15.5624,20900.0
2009-06-09 13:20:00,20.18,20.19,20.17,20.19,21800.0,15.5624,15.5701,15.5547,15.5701,21800.0
2009-06-09 13:30:00,20.19,20.19,20.17,20.18,32700.0,15.5701,15.5701,15.5547,15.5624,32700.0
2009-06-09 13:40:00,20.18,20.19,20.17,20.17,25100.0,15.5624,15.5701,15.5547,15.5547,25100.0
2009-06-09 13:50:00,20.17,20.18,20.17,20.18,22300.0,15.5547,15.5624,15.5547,15.5624,22300.0
2009-06-09 14:00:00,20.18,20.19,20.17,20.17,29700.0,15.5624,15.5701,15.5547,15.5547,29700.0
2009-06-09 14:10:00,20.18,20.19,20.17,20.19,21100.0,15.5624,15.5701,15.5547,15.5701,21100.0
2009-06-09 14:20:00,20.19,20.2,20.18,20.2,55000.0,15.5701,15.5779,15.5624,15.5779,55000.0
2009-06-09 14:30:00,20.2,20.22,20.19,20.2,29400.0,15.5779,15.5933,15.5701,15.5779,29400.0
2009-06-09 14:40:00,20.19,20.21,20.16,20.18,37000.0,15.5701,15.5856,15.547,15.5624,37000.0
2009-06-09 14:50:00,20.18,20.2,20.18,20.18,19400.0,15.5624,15.5779,15.5624,15.5624,19400.0
2009-06-09 15:00:00,20.19,20.2,20.18,20.19,15000.0,15.5701,15.5779,15.5624,15.5701,15000.0
2009-06-09 15:10:00,20.18,20.22,20.17,20.22,87500.0,15.5624,15.5933,15.5547,15.5933,87500.0
2009-06-09 15:20:00,20.22,20.23,20.2,20.22,30600.0,15.5933,15.601,15.5779,15.5933,30600.0
2009-06-09 15:30:00,20.21,20.24,20.2,20.24,47000.0,15.5856,15.6087,15.5779,15.6087,47000.0
2009-06-09 15:40:00,20.23,20.26,20.2,20.23,70700.0,15.601,15.6241,15.5779,15.601,70700.0
2009-06-09 15:50:00,20.24,20.27,20.22,20.24,572600.0,15.6087,15.6318,15.5933,15.6087,572600.0
2009-06-10 09:30:00,20.38,20.51,20.31,20.49,74700.0,15.7167,15.8169,15.6627,15.8015,74700.0
2009-06-10 09:40:00,20.5,20.51,20.44,20.44,131800.0,15.8092,15.8169,15.7629,15.7629,131800.0
2009-06-10 09:50:00,20.44,20.47,20.4,20.47,31200.0,15.7629,15.7861,15.7321,15.7861,31200.0
2009-06-10 10:00:00,20.47,20.48,20.3,20.31,46900.0,15.7861,15.7938,15.655,15.6627,46900.0
2009-06-10 10:10:00,20.31,20.41,20.3,20.35,93500.0,15.6627,15.7398,15.655,15.6935,93500.0
2009-06-10 10:20:00,20.36,20.38,20.35,20.36,26600.0,15.7012,15.7167,15.6935,15.7012,26600.0
2009-06-10 10:30:00,20.36,20.37,20.33,20.37,33800.0,15.7012,15.709,15.6781,15.709,33800.0
2009-06-10 10:40:00,20.37,20.39,20.37,20.38,22900.0,15.709,15.7244,15.709,15.7167,22900.0
2009-06-10 10:50:00,20.38,20.39,20.37,20.37,31700.0,15.7167,15.7244,15.709,15.709,31700.0
2009-06-10 11:00:00,20.37,20.37,20.3,20.3,39500.0,15.709,15.709,15.655,15.655,39500.0
2009-06-10 11:10:00,20.3,20.36,20.29,20.3,74500.0,15.655,15.7012,15.6473,15.655,74500.0
2009-06-10 11:20:00,20.3,20.31,20.29,20.3,50600.0,15.655,15.6627,15.6473,15.655,50600.0
2009-06-10 11:30:00,20.3,20.37,20.25,20.25,77000.0,15.655,15.709,15.6164,15.6164,77000.0
2009-06-10 11:40:00,20.25,20.25,20.22,20.25,42400.0,15.6164,15.6164,15.5933,15.6164,42400.0
2009-06-10 11:50:00,20.25,20.28,20.24,20.28,29600.0,15.6164,15.6396,15.6087,15.6396,29600.0
2009-06-10 12:00:00,20.28,20.3,20.27,20.3,25600.0,15.6396,15.655,15.6318,15.655,25600.0
2009-06-10 12:10:00,20.29,20.36,20.29,20.36,50400.0,15.6473,15.7012,15.6473,15.7012,50400.0
2009-06-10 12:20:00,20.36,20.37,20.34,20.36,53100.0,15.7012,15.709,15.6858,15.7012,53100.0
2009-06-10 12:30:00,20.35,20.36,20.34,20.35,50600.0,15.6935,15.7012,15.6858,15.6935,50600.0
2009-06-10 12:40:00,20.35,20.36,20.35,20.35,36500.0,15.6935,15.7012,15.6935,15.6935,36500.0
2009-06-10 12:50:00,20.35,20.37,20.35,20.36,35700.0,15.6935,15.709,15.6935,15.7012,35700.0
2009-06-10 13:00:00,20.36,20.38,20.34,20.36,51600.0,15.7012,15.7167,15.6858,15.7012,51600.0
2009-06-10 13:10:00,20.36,20.38,20.34,20.36,69100.0,15.7012,15.7167,15.6858,15.7012,69100.0
2009-06-10 13:20:00,20.37,20.41,20.37,20.41,93800.0,15.709,15.7398,15.709,15.7398,93800.0
2009-06-10 13:30:00,20.41,20.41,20.39,20.4,102600.0,15.7398,15.7398,15.7244,15.7321,102600.0
2009-06-10 13:40:00,20.4,20.41,20.33,20.33,62300.0,15.7321,15.7398,15.6781,15.6781,62300.0
2009-06-10 13:50:00,20.33,20.41,20.33,20.39,102500.0,15.6781,15.7398,15.6781,15.7244,102500.0
2009-06-10 14:00:00,20.4,20.41,20.36,20.38,160400.0,15.7321,15.7398,15.7012,15.7167,160400.0
2009-06-10 14:10:00,20.39,20.44,20.35,20.38,107500.0,15.7244,15.7629,15.6935,15.7167,107500.0
2009-06-10 14:20:00,20.38,20.44,20.37,20.4,50400.0,15.7167,15.7629,15.709,15.7321,50400.0
2009-06-10 14:30:00,20.41,20.47,20.38,20.46,54300.0,15.7398,15.7861,15.7167,15.7784,54300.0
2009-06-10 14:40:00,20.47,20.47,20.42,20.45,47400.0,15.7861,15.7861,15.7475,15.7707,47400.0
2009-06-10 14:50:00,20.46,20.49,20.43,20.49,61400.0,15.7784,15.8015,15.7552,15.8015,61400.0
2009-06-10 15:00:00,20.49,20.49,20.41,20.41,43400.0,15.8015,15.8015,15.7398,15.7398,43400.0
2009-06-10 15:10:00,20.42,20.44,20.4,20.42,67600.0,15.7475,15.7629,15.7321,15.7475,67600.0
2009-06-10 15:20:00,20.43,20.45,20.4,20.44,81800.0,15.7552,15.7707,15.7321,15.7629,81800.0
2009-06-10 15:30:00,20.44,20.49,20.42,20.49,114200.0,15.7629,15.8015,15.7475,15.8015,114200.0
2009-06-10 15:40:00,20.49,20.49,20.44,20.48,93800.0,15.8015,15.8015,15.7629,15.7938,93800.0
2009-06-10 15:50:00,20.48,20.5,20.46,20.49,183100.0,15.7938,15.8092,15.7784,15.8015,183100.0
2009-06-11 09:30:00,20.46,20.61,20.4,20.61,30100.0,15.7784,15.894,15.7321,15.894,30100.0
2009-06-11 09:40:00,20.61,20.69,20.56,20.64,41700.0,15.894,15.9557,15.8555,15.9172,41700.0
2009-06-11 09:50:00,20.64,20.64,20.53,20.55,42900.0,15.9172,15.9172,15.8323,15.8478,42900.0
2009-06-11 10:00:00,20.56,20.56,20.53,20.53,21800.0,15.8555,15.8555,15.8323,15.8323,21800.0
2009-06-11 10:10:00,20.54,20.55,20.47,20.48,58700.0,15.8401,15.8478,15.7861,15.7938,58700.0
2009-06-11 10:20:00,20.48,20.49,20.4,20.45,77300.0,15.7938,15.8015,15.7321,15.7707,77300.0
2009-06-11 10:30:00,20.46,20.5,20.41,20.43,61400.0,15.7784,15.8092,15.7398,15.7552,61400.0
2009-06-11 10:40:00,20.43,20.45,20.42,20.44,26300.0,15.7552,15.7707,15.7475,15.7629,26300.0
2009-06-11 10:50:00,20.45,20.45,20.39,20.4,55700.0,15.7707,15.7707,15.7244,15.7321,55700.0
2009-06-11 11:00:00,20.4,20.41,20.34,20.34,94400.0,15.7321,15.7398,15.6858,15.6858,94400.0
2009-06-11 11:10:00,20.34,20.4,20.34,20.39,149700.0,15.6858,15.7321,15.6858,15.7244,149700.0
2009-06-11 11:20:00,20.39,20.41,20.37,20.38,41500.0,15.7244,15.7398,15.709,15.7167,41500.0
2009-06-11 11:30:00,20.38,20.39,20.34,20.35,56200.0,15.7167,15.7244,15.6858,15.6935,56200.0
2009-06-11 11:40:00,20.35,20.38,20.34,20.35,47600.0,15.6935,15.7167,15.6858,15.6935,47600.0
2009-06-11 11:50:00,20.35,20.37,20.34,20.36,77400.0,15.6935,15.709,15.6858,15.7012,77400.0
2009-06-11 12:00:00,20.35,20.36,20.28,20.3,65600.0,15.6935,15.7012,15.6396,15.655,65600.0
2009-06-11 12:10:00,20.29,20.3,20.25,20.29,30700.0,15.6473,15.655,15.6164,15.6473,30700.0
2009-06-11 12:20:00,20.3,20.33,20.26,20.26,29600.0,15.655,15.6781,15.6241,15.6241,29600.0
2009-06-11 12:30:00,20.27,20.3,20.27,20.28,34900.0,15.6318,15.655,15.6318,15.6396,34900.0
2009-06-11 12:40:00,20.28,20.3,20.28,20.28,23100.0,15.6396,15.655,15.6396,15.6396,23100.0
2009-06-11 12:50:00,20.29,20.3,20.26,20.3,41800.0,15.6473,15.655,15.6241,15.655,41800.0
2009-06-11 13:00:00,20.29,20.31,20.26,20.27,75000.0,15.6473,15.6627,15.6241,15.6318,75000.0
2009-06-11 13:10:00,20.27,20.33,20.26,20.3,86600.0,15.6318,15.6781,15.6241,15.655,86600.0
2009-06-11 13:20:00,20.3,20.39,20.29,20.39,36200.0,15.655,15.7244,15.6473,15.7244,36200.0
2009-06-11 13:30:00,20.38,20.4,20.36,20.38,41900.0,15.7167,15.7321,15.7012,15.7167,41900.0
2009-06-11 13:40:00,20.37,20.38,20.35,20.35,26000.0,15.709,15.7167,15.6935,15.6935,26000.0
2009-06-11 13:50:00,20.35,20.36,20.34,20.35,20700.0,15.6935,15.7012,15.6858,15.6935,20700.0
2009-06-11 14:00:00,20.34,20.37,20.34,20.36,32400.0,15.6858,15.709,15.6858,15.7012,32400.0
2009-06-11 14:10:00,20.36,20.39,20.35,20.37,40600.0,15.7012,15.7244,15.6935,15.709,40600.0
2009-06-11 14:20:00,20.36,20.37,20.35,20.35,21800.0,15.7012,15.709,15.6935,15.6935,21800.0
2009-06-11 14:30:00,20.35,20.36,20.29,20.31,70500.0,15.6935,15.7012,15.6473,15.6627,70500.0
2009-06-11 14:40:00,20.3,20.32,20.29,20.31,32100.0,15.655,15.6704,15.6473,15.6627,32100.0
2009-06-11 14:50:00,20.31,20.37,20.3,20.35,34500.0,15.6627,15.709,15.655,15.6935,34500.0
2009-06-11 15:00:00,20.36,20.38,20.33,20.36,46200.0,15.7012,15.7167,15.6781,15.7012,46200.0
2009-06-11 15:10:00,20.36,20.4,20.34,20.36,42400.0,15.7012,15.7321,15.6858,15.7012,42400.0
2009-06-11 15:20:00,20.35,20.36,20.31,20.31,46500.0,15.6935,15.7012,15.6627,15.6627,46500.0
2009-06-11 15:30:00,20.31,20.34,20.28,20.31,71000.0,15.6627,15.6858,15.6396,15.6627,71000.0
2009-06-11 15:40:00,20.3,20.36,20.3,20.34,79100.0,15.655,15.7012,15.655,15.6858,79100.0
2009-06-11 15:50:00,20.34,20.37,20.26,20.28,178500.0,15.6858,15.709,15.6241,15.6396,178500.0
2009-06-12 09:30:00,20.13,20.14,20.0,20.04,25800.0,15.5625,15.5702,15.462,15.4929,25800.0
2009-06-12 09:40:00,20.03,20.04,19.91,19.99,31300.0,15.4852,15.4929,15.3924,15.4543,31300.0
2009-06-12 09:50:00,20.0,20.02,19.96,19.98,33100.0,15.462,15.4774,15.4311,15.4465,33100.0
2009-06-12 10:00:00,19.97,20.02,19.94,19.99,24600.0,15.4388,15.4774,15.4156,15.4543,24600.0
2009-06-12 10:10:00,19.99,20.02,19.96,20.0,25700.0,15.4543,15.4774,15.4311,15.462,25700.0
2009-06-12 10:20:00,20.0,20.02,19.94,19.95,26900.0,15.462,15.4774,15.4156,15.4233,26900.0
2009-06-12 10:30:00,19.95,19.97,19.92,19.96,31200.0,15.4233,15.4388,15.4001,15.4311,31200.0
2009-06-12 10:40:00,19.96,19.98,19.96,19.97,22600.0,15.4311,15.4465,15.4311,15.4388,22600.0
2009-06-12 10:50:00,19.98,19.98,19.96,19.96,12900.0,15.4465,15.4465,15.4311,15.4311,12900.0
2009-06-12 11:00:00,19.96,19.97,19.91,19.92,9700.0,15.4311,15.4388,15.3924,15.4001,9700.0
2009-06-12 11:10:00,19.92,19.92,19.87,19.89,14900.0,15.4001,15.4001,15.3615,15.3769,14900.0
2009-06-12 11:20:00,19.88,19.92,19.88,19.91,7200.0,15.3692,15.4001,15.3692,15.3924,7200.0
2009-06-12 11:30:00,19.91,19.91,19.89,19.9,10100.0,15.3924,15.3924,15.3769,15.3847,10100.0
2009-06-12 11:40:00,19.89,19.91,19.85,19.85,17900.0,15.3769,15.3924,15.346,15.346,17900.0
2009-06-12 11:50:00,19.86,19.86,19.85,19.85,6200.0,15.3538,15.3538,15.346,15.346,6200.0
2009-06-12 12:00:00,19.85,19.86,19.85,19.85,8300.0,15.346,15.3538,15.346,15.346,8300.0
2009-06-12 12:10:00,19.85,19.86,19.83,19.84,24400.0,15.346,15.3538,15.3306,15.3383,24400.0
2009-06-12 12:20:00,19.85,19.85,19.81,19.83,16700.0,15.346,15.346,15.3151,15.3306,16700.0
2009-06-12 12:30:00,19.83,19.85,19.81,19.85,21800.0,15.3306,15.346,15.3151,15.346,21800.0
2009-06-12 12:40:00,19.84,19.93,19.84,19.93,25900.0,15.3383,15.4079,15.3383,15.4079,25900.0
2009-06-12 12:50:00,19.92,19.97,19.89,19.97,21000.0,15.4001,15.4388,15.3769,15.4388,21000.0
2009-06-12 13:00:00,19.97,19.99,19.91,19.93,12700.0,15.4388,15.4543,15.3924,15.4079,12700.0
2009-06-12 13:10:00,19.92,19.94,19.92,19.93,9200.0,15.4001,15.4156,15.4001,15.4079,9200.0
2009-06-12 13:20:00,19.93,19.93,19.92,19.92,7100.0,15.4079,15.4079,15.4001,15.4001,7100.0
2009-06-12 13:30:00,19.92,19.93,19.92,19.93,2300.0,15.4001,15.4079,15.4001,15.4079,2300.0
2009-06-12 13:40:00,19.92,19.95,19.92,19.94,20600.0,15.4001,15.4233,15.4001,15.4156,20600.0
2009-06-12 13:50:00,19.94,19.95,19.92,19.93,30200.0,15.4156,15.4233,15.4001,15.4079,30200.0
2009-06-12 14:00:00,19.93,19.94,19.9,19.9,26500.0,15.4079,15.4156,15.3847,15.3847,26500.0
2009-06-12 14:10:00,19.91,19.93,19.9,19.93,16200.0,15.3924,15.4079,15.3847,15.4079,16200.0
2009-06-12 14:20:00,19.92,19.93,19.89,19.92,23100.0,15.4001,15.4079,15.3769,15.4001,23100.0
2009-06-12 14:30:00,19.91,19.94,19.91,19.94,15900.0,15.3924,15.4156,15.3924,15.4156,15900.0
2009-06-12 14:40:00,19.94,20.05,19.93,20.01,35300.0,15.4156,15.5006,15.4079,15.4697,35300.0
2009-06-12 14:50:00,20.02,20.05,20.01,20.05,31300.0,15.4774,15.5006,15.4697,15.5006,31300.0
2009-06-12 15:00:00,20.05,20.08,20.05,20.06,33200.0,15.5006,15.5238,15.5006,15.5084,33200.0
2009-06-12 15:10:00,20.06,20.08,20.01,20.02,59300.0,15.5084,15.5238,15.4697,15.4774,59300.0
2009-06-12 15:20:00,20.02,20.02,19.98,19.99,43700.0,15.4774,15.4774,15.4465,15.4543,43700.0
2009-06-12 15:30:00,20.0,20.01,19.96,19.97,76700.0,15.462,15.4697,15.4311,15.4388,76700.0
2009-06-12 15:40:00,19.97,19.99,19.95,19.97,43500.0,15.4388,15.4543,15.4233,15.4388,43500.0
2009-06-12 15:50:00,19.97,20.08,19.97,20.08,134100.0,15.4388,15.5238,15.4388,15.5238,134100.0
2009-06-15 09:30:00,19.9,20.13,19.9,20.13,42600.0,15.3847,15.5625,15.3847,15.5625,42600.0
2009-06-15 09:40:00,20.13,20.22,20.01,20.09,85500.0,15.5625,15.6321,15.4697,15.5316,85500.0
2009-06-15 09:50:00,20.09,20.14,20.09,20.12,45300.0,15.5316,15.5702,15.5316,15.5548,45300.0
2009-06-15 10:00:00,20.12,20.12,20.08,20.12,45600.0,15.5548,15.5548,15.5238,15.5548,45600.0
2009-06-15 10:10:00,20.13,20.14,20.12,20.14,30600.0,15.5625,15.5702,15.5548,15.5702,30600.0
2009-06-15 10:20:00,20.13,20.14,20.1,20.11,40000.0,15.5625,15.5702,15.5393,15.547,40000.0
2009-06-15 10:30:00,20.11,20.11,19.97,19.98,51300.0,15.547,15.547,15.4388,15.4465,51300.0
2009-06-15 10:40:00,19.98,20.02,19.97,20.0,48900.0,15.4465,15.4774,15.4388,15.462,48900.0
2009-06-15 10:50:00,20.0,20.04,19.99,20.0,44000.0,15.462,15.4929,15.4543,15.462,44000.0
2009-06-15 11:00:00,20.0,20.02,19.99,20.01,52000.0,15.462,15.4774,15.4543,15.4697,52000.0
2009-06-15 11:10:00,20.01,20.02,19.98,19.99,71600.0,15.4697,15.4774,15.4465,15.4543,71600.0
2009-06-15 11:20:00,20.0,20.0,19.99,20.0,29400.0,15.462,15.462,15.4543,15.462,29400.0
2009-06-15 11:30:00,20.0,20.02,19.98,19.99,107600.0,15.462,15.4774,15.4465,15.4543,107600.0
2009-06-15 11:40:00,19.98,19.99,19.96,19.97,17400.0,15.4465,15.4543,15.4311,15.4388,17400.0
2009-06-15 11:50:00,19.96,19.96,19.9,19.92,17100.0,15.4311,15.4311,15.3847,15.4001,17100.0
2009-06-15 12:00:00,19.92,19.98,19.91,19.98,28200.0,15.4001,15.4465,15.3924,15.4465,28200.0
2009-06-15 12:10:00,19.98,19.98,19.97,19.98,9500.0,15.4465,15.4465,15.4388,15.4465,9500.0
2009-06-15 12:20:00,19.98,20.0,19.98,19.99,13500.0,15.4465,15.462,15.4465,15.4543,13500.0
2009-06-15 12:30:00,19.99,20.04,19.99,20.04,26100.0,15.4543,15.4929,15.4543,15.4929,26100.0
2009-06-15 12:40:00,20.04,20.07,20.03,20.03,93500.0,15.4929,15.5161,15.4852,15.4852,93500.0
2009-06-15 12:50:00,20.03,20.06,20.0,20.0,24100.0,15.4852,15.5084,15.462,15.462,24100.0
2009-06-15 13:00:00,20.0,20.01,19.98,20.0,33700.0,15.462,15.4697,15.4465,15.462,33700.0
2009-06-15 13:10:00,20.0,20.0,19.98,19.98,10200.0,15.462,15.462,15.4465,15.4465,10200.0
2009-06-15 13:20:00,19.99,20.0,19.98,19.98,45700.0,15.4543,15.462,15.4465,15.4465,45700.0
2009-06-15 13:30:00,19.98,20.0,19.93,20.0,89600.0,15.4465,15.462,15.4079,15.462,89600.0
2009-06-15 13:40:00,20.0,20.01,19.98,19.99,35300.0,15.462,15.4697,15.4465,15.4543,35300.0
2009-06-15 13:50:00,20.0,20.0,19.99,20.0,16500.0,15.462,15.462,15.4543,15.462,16500.0
2009-06-15 14:00:00,20.0,20.03,19.99,20.02,23800.0,15.462,15.4852,15.4543,15.4774,23800.0
2009-06-15 14:10:00,20.03,20.04,20.01,20.04,32500.0,15.4852,15.4929,15.4697,15.4929,32500.0
2009-06-15 14:20:00,20.04,20.08,20.03,20.07,25000.0,15.4929,15.5238,15.4852,15.5161,25000.0
2009-06-15 14:30:00,20.06,20.08,20.04,20.04,41300.0,15.5084,15.5238,15.4929,15.4929,41300.0
2009-06-15 14:40:00,20.04,20.04,20.01,20.02,34900.0,15.4929,15.4929,15.4697,15.4774,34900.0
2009-06-15 14:50:00,20.02,20.03,20.0,20.02,29000.0,15.4774,15.4852,15.462,15.4774,29000.0
2009-06-15 15:00:00,20.02,20.02,20.0,20.02,38200.0,15.4774,15.4774,15.462,15.4774,38200.0
2009-06-15 15:10:00,20.02,20.08,20.01,20.06,56100.0,15.4774,15.5238,15.4697,15.5084,56100.0
2009-06-15 15:20:00,20.07,20.07,20.03,20.04,52400.0,15.5161,15.5161,15.4852,15.4929,52400.0
2009-06-15 15:30:00,20.04,20.1,20.04,20.08,63100.0,15.4929,15.5393,15.4929,15.5238,63100.0
2009-06-15 15:40:00,20.08,20.1,20.01,20.04,180900.0,15.5238,15.5393,15.4697,15.4929,180900.0
2009-06-15 15:50:00,20.04,20.06,20.02,20.04,204800.0,15.4929,15.5084,15.4774,15.4929,204800.0
2009-06-16 09:30:00,20.17,20.25,20.08,20.08,34400.0,15.5934,15.6553,15.5238,15.5238,34400.0
2009-06-16 09:40:00,20.09,20.15,20.08,20.13,36900.0,15.5316,15.578,15.5238,15.5625,36900.0
2009-06-16 09:50:00,20.13,20.15,20.1,20.12,50400.0,15.5625,15.578,15.5393,15.5548,50400.0
2009-06-16 10:00:00,20.11,20.14,20.04,20.04,35300.0,15.547,15.5702,15.4929,15.4929,35300.0
2009-06-16 10:10:00,20.04,20.06,19.97,19.98,18200.0,15.4929,15.5084,15.4388,15.4465,18200.0
2009-06-16 10:20:00,19.97,20.03,19.97,20.02,12900.0,15.4388,15.4852,15.4388,15.4774,12900.0
2009-06-16 10:30:00,20.03,20.08,20.01,20.08,21100.0,15.4852,15.5238,15.4697,15.5238,21100.0
2009-06-16 10:40:00,20.07,20.08,20.03,20.04,12200.0,15.5161,15.5238,15.4852,15.4929,12200.0
2009-06-16 10:50:00,20.03,20.04,20.02,20.02,7700.0,15.4852,15.4929,15.4774,15.4774,7700.0
2009-06-16 11:00:00,20.03,20.03,19.97,19.99,33700.0,15.4852,15.4852,15.4388,15.4543,33700.0
2009-06-16 11:10:00,19.98,19.99,19.97,19.99,14200.0,15.4465,15.4543,15.4388,15.4543,14200.0
2009-06-16 11:20:00,19.99,19.99,19.95,19.95,14400.0,15.4543,15.4543,15.4233,15.4233,14400.0
2009-06-16 11:30:00,19.95,19.96,19.92,19.93,10500.0,15.4233,15.4311,15.4001,15.4079,10500.0
2009-06-16 11:40:00,19.93,19.93,19.87,19.88,19100.0,15.4079,15.4079,15.3615,15.3692,19100.0
2009-06-16 11:50:00,19.88,19.92,19.88,19.9,29300.0,15.3692,15.4001,15.3692,15.3847,29300.0
2009-06-16 12:00:00,19.9,19.94,19.9,19.93,12100.0,15.3847,15.4156,15.3847,15.4079,12100.0
2009-06-16 12:10:00,19.93,19.94,19.92,19.92,12200.0,15.4079,15.4156,15.4001,15.4001,12200.0
2009-06-16 12:20:00,19.92,19.93,19.92,19.92,15800.0,15.4001,15.4079,15.4001,15.4001,15800.0
2009-06-16 12:30:00,19.93,19.93,19.9,19.91,31200.0,15.4079,15.4079,15.3847,15.3924,31200.0
2009-06-16 12:40:00,19.91,19.91,19.85,19.88,39300.0,15.3924,15.3924,15.346,15.3692,39300.0
2009-06-16 12:50:00,19.88,19.91,19.87,19.89,21200.0,15.3692,15.3924,15.3615,15.3769,21200.0
2009-06-16 13:00:00,19.88,19.88,19.83,19.85,21700.0,15.3692,15.3692,15.3306,15.346,21700.0
2009-06-16 13:10:00,19.84,19.85,19.82,19.85,30400.0,15.3383,15.346,15.3228,15.346,30400.0
2009-06-16 13:20:00,19.86,19.86,19.82,19.86,24900.0,15.3538,15.3538,15.3228,15.3538,24900.0
2009-06-16 13:30:00,19.86,19.86,19.83,19.86,29900.0,15.3538,15.3538,15.3306,15.3538,29900.0
2009-06-16 13:40:00,19.85,19.88,19.85,19.86,20300.0,15.346,15.3692,15.346,15.3538,20300.0
2009-06-16 13:50:00,19.86,19.86,19.84,19.85,23900.0,15.3538,15.3538,15.3383,15.346,23900.0
2009-06-16 14:00:00,19.85,19.85,19.81,19.84,33100.0,15.346,15.346,15.3151,15.3383,33100.0
2009-06-16 14:10:00,19.84,19.87,19.83,19.86,14900.0,15.3383,15.3615,15.3306,15.3538,14900.0
2009-06-16 14:20:00,19.85,19.86,19.83,19.83,40900.0,15.346,15.3538,15.3306,15.3306,40900.0
2009-06-16 14:30:00,19.83,19.86,19.81,19.86,48000.0,15.3306,15.3538,15.3151,15.3538,48000.0
2009-06-16 14:40:00,19.85,19.86,19.82,19.83,21400.0,15.346,15.3538,15.3228,15.3306,21400.0
2009-06-16 14:50:00,19.83,19.83,19.8,19.81,16800.0,15.3306,15.3306,15.3074,15.3151,16800.0
2009-06-16 15:00:00,19.81,19.81,19.78,19.79,25500.0,15.3151,15.3151,15.2919,15.2996,25500.0
2009-06-16 15:10:00,19.78,19.87,19.78,19.86,48800.0,15.2919,15.3615,15.2919,15.3538,48800.0
2009-06-16 15:20:00,19.86,19.86,19.81,19.86,38400.0,15.3538,15.3538,15.3151,15.3538,38400.0
2009-06-16 15:30:00,19.86,19.9,19.85,19.88,59600.0,15.3538,15.3847,15.346,15.3692,59600.0
2009-06-16 15:40:00,19.89,19.91,19.86,19.87,89500.0,15.3769,15.3924,15.3538,15.3615,89500.0
2009-06-16 15:50:00,19.86,19.9,19.78,19.81,278000.0,15.3538,15.3847,15.2919,15.3151,278000.0
2009-06-17 09:30:00,19.83,19.94,19.78,19.87,21800.0,15.3306,15.4156,15.2919,15.3615,21800.0
2009-06-17 09:40:00,19.87,19.87,19.78,19.78,40100.0,15.3615,15.3615,15.2919,15.2919,40100.0
2009-06-17 09:50:00,19.79,19.88,19.79,19.84,46500.0,15.2996,15.3692,15.2996,15.3383,46500.0
2009-06-17 10:00:00,19.83,19.97,19.83,19.93,54100.0,15.3306,15.4388,15.3306,15.4079,54100.0
2009-06-17 10:10:00,19.94,19.94,19.86,19.87,21400.0,15.4156,15.4156,15.3538,15.3615,21400.0
2009-06-17 10:20:00,19.86,19.87,19.82,19.85,38500.0,15.3538,15.3615,15.3228,15.346,38500.0
2009-06-17 10:30:00,19.85,19.94,19.85,19.93,45000.0,15.346,15.4156,15.346,15.4079,45000.0
2009-06-17 10:40:00,19.92,19.93,19.86,19.88,46400.0,15.4001,15.4079,15.3538,15.3692,46400.0
2009-06-17 10:50:00,19.89,19.99,19.87,19.98,38500.0,15.3769,15.4543,15.3615,15.4465,38500.0
2009-06-17 11:00:00,19.97,20.04,19.97,20.0,30400.0,15.4388,15.4929,15.4388,15.462,30400.0
2009-06-17 11:10:00,20.0,20.02,19.95,20.01,34100.0,15.462,15.4774,15.4233,15.4697,34100.0
2009-06-17 11:20:00,20.02,20.05,19.97,19.97,32200.0,15.4774,15.5006,15.4388,15.4388,32200.0
2009-06-17 11:30:00,19.97,19.98,19.92,19.92,13900.0,15.4388,15.4465,15.4001,15.4001,13900.0
2009-06-17 11:40:00,19.92,19.94,19.91,19.92,10300.0,15.4001,15.4156,15.3924,15.4001,10300.0
2009-06-17 11:50:00,19.91,19.95,19.89,19.94,16800.0,15.3924,15.4233,15.3769,15.4156,16800.0
2009-06-17 12:00:00,19.94,19.96,19.91,19.92,18200.0,15.4156,15.4311,15.3924,15.4001,18200.0
2009-06-17 12:10:00,19.92,19.92,19.86,19.86,36400.0,15.4001,15.4001,15.3538,15.3538,36400.0
2009-06-17 12:20:00,19.86,19.97,19.86,19.91,41800.0,15.3538,15.4388,15.3538,15.3924,41800.0
2009-06-17 12:30:00,19.91,19.95,19.9,19.94,41600.0,15.3924,15.4233,15.3847,15.4156,41600.0
2009-06-17 12:40:00,19.95,19.96,19.92,19.94,16600.0,15.4233,15.4311,15.4001,15.4156,16600.0
2009-06-17 12:50:00,19.93,19.93,19.91,19.91,12100.0,15.4079,15.4079,15.3924,15.3924,12100.0
2009-06-17 13:00:00,19.91,19.92,19.9,19.92,10500.0,15.3924,15.4001,15.3847,15.4001,10500.0
2009-06-17 13:10:00,19.91,19.92,19.91,19.91,13400.0,15.3924,15.4001,15.3924,15.3924,13400.0
2009-06-17 13:20:00,19.91,19.94,19.91,19.94,14500.0,15.3924,15.4156,15.3924,15.4156,14500.0
2009-06-17 13:30:00,19.94,19.97,19.93,19.97,14400.0,15.4156,15.4388,15.4079,15.4388,14400.0
2009-06-17 13:40:00,19.96,20.02,19.96,20.01,24600.0,15.4311,15.4774,15.4311,15.4697,24600.0
2009-06-17 13:50:00,20.01,20.03,20.0,20.01,27100.0,15.4697,15.4852,15.462,15.4697,27100.0
2009-06-17 14:00:00,20.0,20.02,19.98,19.99,19600.0,15.462,15.4774,15.4465,15.4543,19600.0
2009-06-17 14:10:00,19.99,20.0,19.98,20.0,37900.0,15.4543,15.462,15.4465,15.462,37900.0
2009-06-17 14:20:00,20.0,20.03,20.0,20.03,32100.0,15.462,15.4852,15.462,15.4852,32100.0
2009-06-17 14:30:00,20.02,20.02,19.94,19.95,23300.0,15.4774,15.4774,15.4156,15.4233,23300.0
2009-06-17 14:40:00,19.95,19.95,19.91,19.92,20500.0,15.4233,15.4233,15.3924,15.4001,20500.0
2009-06-17 14:50:00,19.91,19.93,19.91,19.93,12700.0,15.3924,15.4079,15.3924,15.4079,12700.0
2009-06-17 15:00:00,19.92,19.96,19.91,19.92,31700.0,15.4001,15.4311,15.3924,15.4001,31700.0
2009-06-17 15:10:00,19.92,19.94,19.91,19.93,29200.0,15.4001,15.4156,15.3924,15.4079,29200.0
2009-06-17 15:20:00,19.93,19.97,19.9,19.91,52200.0,15.4079,15.4388,15.3847,15.3924,52200.0
2009-06-17 15:30:00,19.91,19.91,19.89,19.91,59200.0,15.3924,15.3924,15.3769,15.3924,59200.0
2009-06-17 15:40:00,19.9,19.95,19.86,19.95,89400.0,15.3847,15.4233,15.3538,15.4233,89400.0
2009-06-17 15:50:00,19.95,19.95,19.88,19.89,146200.0,15.4233,15.4233,15.3692,15.3769,146200.0
2009-06-18 09:30:00,19.97,19.97,19.83,19.86,31400.0,15.4388,15.4388,15.3306,15.3538,31400.0
2009-06-18 09:40:00,19.85,19.95,19.85,19.9,27200.0,15.346,15.4233,15.346,15.3847,27200.0
2009-06-18 09:50:00,19.89,19.89,19.76,19.84,42400.0,15.3769,15.3769,15.2764,15.3383,42400.0
2009-06-18 10:00:00,19.85,19.85,19.81,19.82,22000.0,15.346,15.346,15.3151,15.3228,22000.0
2009-06-18 10:10:00,19.83,19.88,19.8,19.8,37400.0,15.3306,15.3692,15.3074,15.3074,37400.0
2009-06-18 10:20:00,19.8,19.81,19.73,19.8,73400.0,15.3074,15.3151,15.2533,15.3074,73400.0
2009-06-18 10:30:00,19.8,19.83,19.78,19.82,26400.0,15.3074,15.3306,15.2919,15.3228,26400.0
2009-06-18 10:40:00,19.81,19.82,19.74,19.76,34400.0,15.3151,15.3228,15.261,15.2764,34400.0
2009-06-18 10:50:00,19.75,19.76,19.7,19.72,20700.0,15.2687,15.2764,15.2301,15.2455,20700.0
2009-06-18 11:00:00,19.73,19.77,19.72,19.75,15400.0,15.2533,15.2842,15.2455,15.2687,15400.0
2009-06-18 11:10:00,19.74,19.78,19.74,19.77,21300.0,15.261,15.2919,15.261,15.2842,21300.0
2009-06-18 11:20:00,19.77,19.78,19.68,19.68,22700.0,15.2842,15.2919,15.2146,15.2146,22700.0
2009-06-18 11:30:00,19.68,19.69,19.65,19.66,21000.0,15.2146,15.2223,15.1914,15.1991,21000.0
2009-06-18 11:40:00,19.65,19.67,19.64,19.65,6400.0,15.1914,15.2069,15.1837,15.1914,6400.0
2009-06-18 11:50:00,19.66,19.68,19.65,19.68,14200.0,15.1991,15.2146,15.1914,15.2146,14200.0
2009-06-18 12:00:00,19.68,19.69,19.67,19.68,9100.0,15.2146,15.2223,15.2069,15.2146,9100.0
2009-06-18 12:10:00,19.67,19.7,19.67,19.7,11300.0,15.2069,15.2301,15.2069,15.2301,11300.0
2009-06-18 12:20:00,19.69,19.72,19.68,19.72,30700.0,15.2223,15.2455,15.2146,15.2455,30700.0
2009-06-18 12:30:00,19.72,19.74,19.71,19.74,15500.0,15.2455,15.261,15.2378,15.261,15500.0
2009-06-18 12:40:00,19.74,19.77,19.74,19.76,24100.0,15.261,15.2842,15.261,15.2764,24100.0
2009-06-18 12:50:00,19.77,19.77,19.75,19.76,28000.0,15.2842,15.2842,15.2687,15.2764,28000.0
2009-06-18 13:00:00,19.77,19.78,19.73,19.77,42800.0,15.2842,15.2919,15.2533,15.2842,42800.0
2009-06-18 13:10:00,19.77,19.77,19.75,19.76,20700.0,15.2842,15.2842,15.2687,15.2764,20700.0
2009-06-18 13:20:00,19.77,19.78,19.76,19.78,11000.0,15.2842,15.2919,15.2764,15.2919,11000.0
2009-06-18 13:30:00,19.78,19.79,19.77,19.78,27800.0,15.2919,15.2996,15.2842,15.2919,27800.0
2009-06-18 13:40:00,19.78,19.8,19.78,19.8,33100.0,15.2919,15.3074,15.2919,15.3074,33100.0
2009-06-18 13:50:00,19.8,19.84,19.8,19.82,40600.0,15.3074,15.3383,15.3074,15.3228,40600.0
2009-06-18 14:00:00,19.82,19.84,19.81,19.82,46100.0,15.3228,15.3383,15.3151,15.3228,46100.0
2009-06-18 14:10:00,19.83,19.87,19.81,19.86,33700.0,15.3306,15.3615,15.3151,15.3538,33700.0
2009-06-18 14:20:00,19.88,19.88,19.83,19.86,34800.0,15.3692,15.3692,15.3306,15.3538,34800.0
2009-06-18 14:30:00,19.87,19.88,19.83,19.87,48400.0,15.3615,15.3692,15.3306,15.3615,48400.0
2009-06-18 14:40:00,19.88,19.92,19.88,19.91,37900.0,15.3692,15.4001,15.3692,15.3924,37900.0
2009-06-18 14:50:00,19.91,19.92,19.9,19.92,41700.0,15.3924,15.4001,15.3847,15.4001,41700.0
2009-06-18 15:00:00,19.92,19.93,19.9,19.92,49500.0,15.4001,15.4079,15.3847,15.4001,49500.0
2009-06-18 15:10:00,19.92,19.93,19.89,19.89,89400.0,15.4001,15.4079,15.3769,15.3769,89400.0
2009-06-18 15:20:00,19.89,19.9,19.85,19.87,38600.0,15.3769,15.3847,15.346,15.3615,38600.0
2009-06-18 15:30:00,19.86,19.91,19.86,19.86,68900.0,15.3538,15.3924,15.3538,15.3538,68900.0
2009-06-18 15:40:00,19.87,19.87,19.82,19.84,82300.0,15.3615,15.3615,15.3228,15.3383,82300.0
2009-06-18 15:50:00,19.84,19.94,19.81,19.91,234400.0,15.3383,15.4156,15.3151,15.3924,234400.0
2009-06-19 09:30:00,20.12,20.15,19.94,19.96,474800.0,15.5548,15.578,15.4156,15.4311,474800.0
2009-06-19 09:40:00,19.97,19.98,19.93,19.96,35300.0,15.4388,15.4465,15.4079,15.4311,35300.0
2009-06-19 09:50:00,19.95,19.98,19.95,19.98,24900.0,15.4233,15.4465,15.4233,15.4465,24900.0
2009-06-19 10:00:00,19.98,19.99,19.97,19.98,20600.0,15.4465,15.4543,15.4388,15.4465,20600.0
2009-06-19 10:10:00,19.99,19.99,19.94,19.95,18400.0,15.4543,15.4543,15.4156,15.4233,18400.0
2009-06-19 10:20:00,19.94,19.98,19.94,19.97,15000.0,15.4156,15.4465,15.4156,15.4388,15000.0
2009-06-19 10:30:00,19.96,19.97,19.93,19.93,24800.0,15.4311,15.4388,15.4079,15.4079,24800.0
2009-06-19 10:40:00,19.93,19.94,19.91,19.93,23000.0,15.4079,15.4156,15.3924,15.4079,23000.0
2009-06-19 10:50:00,19.92,19.97,19.92,19.97,39500.0,15.4001,15.4388,15.4001,15.4388,39500.0
2009-06-19 11:00:00,19.96,20.01,19.96,20.0,200800.0,15.4311,15.4697,15.4311,15.462,200800.0
2009-06-19 11:10:00,20.0,20.0,19.98,19.98,5600.0,15.462,15.462,15.4465,15.4465,5600.0
2009-06-19 11:20:00,19.98,20.0,19.96,19.98,31900.0,15.4465,15.462,15.4311,15.4465,31900.0
2009-06-19 11:30:00,19.99,20.0,19.98,19.99,23000.0,15.4543,15.462,15.4465,15.4543,23000.0
2009-06-19 11:40:00,19.99,20.0,19.93,19.93,18900.0,15.4543,15.462,15.4079,15.4079,18900.0
2009-06-19 11:50:00,19.93,19.93,19.91,19.93,36500.0,15.4079,15.4079,15.3924,15.4079,36500.0
2009-06-19 12:00:00,19.92,19.93,19.88,19.89,35200.0,15.4001,15.4079,15.3692,15.3769,35200.0
2009-06-19 12:10:00,19.88,19.89,19.84,19.86,12500.0,15.3692,15.3769,15.3383,15.3538,12500.0
2009-06-19 12:20:00,19.86,19.86,19.82,19.83,52400.0,15.3538,15.3538,15.3228,15.3306,52400.0
2009-06-19 12:30:00,19.82,19.83,19.81,19.82,22200.0,15.3228,15.3306,15.3151,15.3228,22200.0
2009-06-19 12:40:00,19.83,19.83,19.81,19.81,15000.0,15.3306,15.3306,15.3151,15.3151,15000.0
2009-06-19 12:50:00,19.81,19.82,19.79,19.79,25400.0,15.3151,15.3228,15.2996,15.2996,25400.0
2009-06-19 13:00:00,19.8,19.8,19.77,19.78,18000.0,15.3074,15.3074,15.2842,15.2919,18000.0
2009-06-19 13:10:00,19.77,19.8,19.77,19.8,14300.0,15.2842,15.3074,15.2842,15.3074,14300.0
2009-06-19 13:20:00,19.8,19.8,19.78,19.8,12900.0,15.3074,15.3074,15.2919,15.3074,12900.0
2009-06-19 13:30:00,19.8,19.82,19.79,19.82,32600.0,15.3074,15.3228,15.2996,15.3228,32600.0
2009-06-19 13:40:00,19.81,19.83,19.8,19.82,33100.0,15.3151,15.3306,15.3074,15.3228,33100.0
2009-06-19 13:50:00,19.82,19.83,19.81,19.81,49200.0,15.3228,15.3306,15.3151,15.3151,49200.0
2009-06-19 14:00:00,19.81,19.83,19.78,19.78,76100.0,15.3151,15.3306,15.2919,15.2919,76100.0
2009-06-19 14:10:00,19.78,19.78,19.74,19.74,29200.0,15.2919,15.2919,15.261,15.261,29200.0
2009-06-19 14:20:00,19.74,19.75,19.74,19.75,16700.0,15.261,15.2687,15.261,15.2687,16700.0
2009-06-19 14:30:00,19.74,19.79,19.74,19.78,47900.0,15.261,15.2996,15.261,15.2919,47900.0
2009-06-19 14:40:00,19.78,19.79,19.78,19.79,15300.0,15.2919,15.2996,15.2919,15.2996,15300.0
2009-06-19 14:50:00,19.78,19.79,19.78,19.78,20100.0,15.2919,15.2996,15.2919,15.2919,20100.0
2009-06-19 15:00:00,19.78,19.79,19.75,19.75,43500.0,15.2919,15.2996,15.2687,15.2687,43500.0
2009-06-19 15:10:00,19.76,19.8,19.75,19.8,42900.0,15.2764,15.3074,15.2687,15.3074,42900.0
2009-06-19 15:20:00,19.8,19.83,19.78,19.81,54000.0,15.3074,15.3306,15.2919,15.3151,54000.0
2009-06-19 15:30:00,19.82,19.86,19.81,19.84,95600.0,15.3228,15.3538,15.3151,15.3383,95600.0
2009-06-19 15:40:00,19.84,19.85,19.78,19.82,183700.0,15.3383,15.346,15.2919,15.3228,183700.0
2009-06-19 15:50:00,19.82,19.82,19.75,19.76,276000.0,15.3228,15.3228,15.2687,15.2764,276000.0
2009-06-22 09:30:00,19.75,19.8,19.46,19.54,318700.0,15.2687,15.3074,15.0445,15.1064,318700.0
2009-06-22 09:40:00,19.53,19.61,19.37,19.6,243700.0,15.0986,15.1605,14.9749,15.1527,243700.0
2009-06-22 09:50:00,19.58,19.72,19.55,19.7,309100.0,15.1373,15.2455,15.1141,15.2301,309100.0
2009-06-22 10:00:00,19.69,19.74,19.64,19.7,240400.0,15.2223,15.261,15.1837,15.2301,240400.0
2009-06-22 10:10:00,19.7,19.71,19.56,19.58,117300.0,15.2301,15.2378,15.1218,15.1373,117300.0
2009-06-22 10:20:00,19.57,19.6,19.54,19.56,74500.0,15.1296,15.1527,15.1064,15.1218,74500.0
2009-06-22 10:30:00,19.55,19.59,19.55,19.58,48300.0,15.1141,15.145,15.1141,15.1373,48300.0
2009-06-22 10:40:00,19.59,19.63,19.59,19.63,23900.0,15.145,15.1759,15.145,15.1759,23900.0
2009-06-22 10:50:00,19.62,19.66,19.6,19.62,49400.0,15.1682,15.1991,15.1527,15.1682,49400.0
2009-06-22 11:00:00,19.61,19.62,19.55,19.55,51500.0,15.1605,15.1682,15.1141,15.1141,51500.0
2009-06-22 11:10:00,19.55,19.56,19.47,19.5,99400.0,15.1141,15.1218,15.0522,15.0754,99400.0
2009-06-22 11:20:00,19.51,19.52,19.48,19.49,48000.0,15.0832,15.0909,15.06,15.0677,48000.0
2009-06-22 11:30:00,19.48,19.49,19.46,19.47,41400.0,15.06,15.0677,15.0445,15.0522,41400.0
2009-06-22 11:40:00,19.47,19.49,19.45,19.46,38000.0,15.0522,15.0677,15.0368,15.0445,38000.0
2009-06-22 11:50:00,19.47,19.5,19.45,19.48,61300.0,15.0522,15.0754,15.0368,15.06,61300.0
2009-06-22 12:00:00,19.49,19.49,19.45,19.45,36900.0,15.0677,15.0677,15.0368,15.0368,36900.0
2009-06-22 12:10:00,19.45,19.49,19.44,19.48,26800.0,15.0368,15.0677,15.0291,15.06,26800.0
2009-06-22 12:20:00,19.47,19.51,19.46,19.5,49200.0,15.0522,15.0832,15.0445,15.0754,49200.0
2009-06-22 12:30:00,19.5,19.53,19.49,19.53,23500.0,15.0754,15.0986,15.0677,15.0986,23500.0
2009-06-22 12:40:00,19.53,19.55,19.53,19.55,31500.0,15.0986,15.1141,15.0986,15.1141,31500.0
2009-06-22 12:50:00,19.54,19.59,19.54,19.59,17800.0,15.1064,15.145,15.1064,15.145,17800.0
2009-06-22 13:00:00,19.58,19.62,19.58,19.62,27300.0,15.1373,15.1682,15.1373,15.1682,27300.0
2009-06-22 13:10:00,19.62,19.63,19.6,19.61,46600.0,15.1682,15.1759,15.1527,15.1605,46600.0
2009-06-22 13:20:00,19.62,19.62,19.6,19.61,31900.0,15.1682,15.1682,15.1527,15.1605,31900.0
2009-06-22 13:30:00,19.61,19.64,19.61,19.64,18100.0,15.1605,15.1837,15.1605,15.1837,18100.0
2009-06-22 13:40:00,19.64,19.66,19.64,19.66,16700.0,15.1837,15.1991,15.1837,15.1991,16700.0
2009-06-22 13:50:00,19.66,19.67,19.63,19.65,79700.0,15.1991,15.2069,15.1759,15.1914,79700.0
2009-06-22 14:00:00,19.64,19.66,19.62,19.63,62800.0,15.1837,15.1991,15.1682,15.1759,62800.0
2009-06-22 14:10:00,19.63,19.64,19.62,19.64,80400.0,15.1759,15.1837,15.1682,15.1837,80400.0
2009-06-22 14:20:00,19.64,19.66,19.63,19.65,33200.0,15.1837,15.1991,15.1759,15.1914,33200.0
2009-06-22 14:30:00,19.65,19.7,19.63,19.7,87500.0,15.1914,15.2301,15.1759,15.2301,87500.0
2009-06-22 14:40:00,19.7,19.72,19.68,19.72,57000.0,15.2301,15.2455,15.2146,15.2455,57000.0
2009-06-22 14:50:00,19.72,19.74,19.7,19.73,53500.0,15.2455,15.261,15.2301,15.2533,53500.0
2009-06-22 15:00:00,19.74,19.76,19.73,19.75,53100.0,15.261,15.2764,15.2533,15.2687,53100.0
2009-06-22 15:10:00,19.75,19.77,19.73,19.76,69700.0,15.2687,15.2842,15.2533,15.2764,69700.0
2009-06-22 15:20:00,19.75,19.76,19.73,19.76,66500.0,15.2687,15.2764,15.2533,15.2764,66500.0
2009-06-22 15:30:00,19.76,19.77,19.71,19.76,95500.0,15.2764,15.2842,15.2378,15.2764,95500.0
2009-06-22 15:40:00,19.76,19.76,19.65,19.65,190500.0,15.2764,15.2764,15.1914,15.1914,190500.0
2009-06-22 15:50:00,19.65,19.66,19.53,19.55,337000.0,15.1914,15.1991,15.0986,15.1141,337000.0
2009-06-23 09:30:00,19.51,19.74,19.33,19.51,81100.0,15.0832,15.261,14.944,15.0832,81100.0
2009-06-23 09:40:00,19.52,19.53,19.38,19.39,65600.0,15.0909,15.0986,14.9827,14.9904,65600.0
2009-06-23 09:50:00,19.39,19.4,19.28,19.29,58600.0,14.9904,14.9981,14.9054,14.9131,58600.0
2009-06-23 10:00:00,19.29,19.36,19.22,19.24,88800.0,14.9131,14.9672,14.859,14.8744,88800.0
2009-06-23 10:10:00,19.24,19.25,19.16,19.22,72500.0,14.8744,14.8822,14.8126,14.859,72500.0
2009-06-23 10:20:00,19.23,19.25,19.2,19.21,66700.0,14.8667,14.8822,14.8435,14.8512,66700.0
2009-06-23 10:30:00,19.22,19.23,19.2,19.2,71100.0,14.859,14.8667,14.8435,14.8435,71100.0
2009-06-23 10:40:00,19.2,19.21,19.2,19.2,100500.0,14.8435,14.8512,14.8435,14.8435,100500.0
2009-06-23 10:50:00,19.2,19.26,19.2,19.26,76700.0,14.8435,14.8899,14.8435,14.8899,76700.0
2009-06-23 11:00:00,19.26,19.26,19.2,19.2,58500.0,14.8899,14.8899,14.8435,14.8435,58500.0
2009-06-23 11:10:00,19.2,19.25,19.2,19.24,16800.0,14.8435,14.8822,14.8435,14.8744,16800.0
2009-06-23 11:20:00,19.22,19.3,19.22,19.3,170000.0,14.859,14.9208,14.859,14.9208,170000.0
2009-06-23 11:30:00,19.29,19.34,19.29,19.34,18200.0,14.9131,14.9517,14.9131,14.9517,18200.0
2009-06-23 11:40:00,19.34,19.34,19.33,19.34,10000.0,14.9517,14.9517,14.944,14.9517,10000.0
2009-06-23 11:50:00,19.33,19.35,19.33,19.34,13500.0,14.944,14.9595,14.944,14.9517,13500.0
2009-06-23 12:00:00,19.35,19.35,19.31,19.32,25200.0,14.9595,14.9595,14.9285,14.9363,25200.0
2009-06-23 12:10:00,19.32,19.32,19.26,19.26,30600.0,14.9363,14.9363,14.8899,14.8899,30600.0
2009-06-23 12:20:00,19.26,19.27,19.23,19.24,23100.0,14.8899,14.8976,14.8667,14.8744,23100.0
2009-06-23 12:30:00,19.24,19.29,19.24,19.24,46100.0,14.8744,14.9131,14.8744,14.8744,46100.0
2009-06-23 12:40:00,19.24,19.27,19.23,19.25,37100.0,14.8744,14.8976,14.8667,14.8822,37100.0
2009-06-23 12:50:00,19.26,19.26,19.21,19.21,15000.0,14.8899,14.8899,14.8512,14.8512,15000.0
2009-06-23 13:00:00,19.22,19.26,19.2,19.22,126800.0,14.859,14.8899,14.8435,14.859,126800.0
2009-06-23 13:10:00,19.23,19.25,19.22,19.23,15900.0,14.8667,14.8822,14.859,14.8667,15900.0
2009-06-23 13:20:00,19.23,19.23,19.2,19.2,35400.0,14.8667,14.8667,14.8435,14.8435,35400.0
2009-06-23 13:30:00,19.21,19.23,19.2,19.23,22300.0,14.8512,14.8667,14.8435,14.8667,22300.0
2009-06-23 13:40:00,19.22,19.23,19.21,19.21,16500.0,14.859,14.8667,14.8512,14.8512,16500.0
2009-06-23 13:50:00,19.21,19.22,19.19,19.2,77000.0,14.8512,14.859,14.8358,14.8435,77000.0
2009-06-23 14:00:00,19.2,19.23,19.17,19.22,49000.0,14.8435,14.8667,14.8203,14.859,49000.0
2009-06-23 14:10:00,19.23,19.26,19.22,19.25,38500.0,14.8667,14.8899,14.859,14.8822,38500.0
2009-06-23 14:20:00,19.25,19.26,19.24,19.25,41200.0,14.8822,14.8899,14.8744,14.8822,41200.0
2009-06-23 14:30:00,19.25,19.26,19.23,19.24,83800.0,14.8822,14.8899,14.8667,14.8744,83800.0
2009-06-23 14:40:00,19.24,19.24,19.21,19.23,70200.0,14.8744,14.8744,14.8512,14.8667,70200.0
2009-06-23 14:50:00,19.23,19.29,19.23,19.27,38300.0,14.8667,14.9131,14.8667,14.8976,38300.0
2009-06-23 15:00:00,19.27,19.28,19.26,19.26,24200.0,14.8976,14.9054,14.8899,14.8899,24200.0
2009-06-23 15:10:00,19.26,19.3,19.26,19.29,31900.0,14.8899,14.9208,14.8899,14.9131,31900.0
2009-06-23 15:20:00,19.28,19.3,19.24,19.3,42000.0,14.9054,14.9208,14.8744,14.9208,42000.0
2009-06-23 15:30:00,19.29,19.33,19.24,19.31,109100.0,14.9131,14.944,14.8744,14.9285,109100.0
2009-06-23 15:40:00,19.31,19.36,19.3,19.35,70000.0,14.9285,14.9672,14.9208,14.9595,70000.0
2009-06-23 15:50:00,19.35,19.41,19.33,19.41,774900.0,14.9595,15.0059,14.944,15.0059,774900.0
2009-06-24 09:30:00,19.55,19.55,19.4,19.42,47000.0,15.1141,15.1141,14.9981,15.0136,47000.0
2009-06-24 09:40:00,19.42,19.53,19.42,19.52,25600.0,15.0136,15.0986,15.0136,15.0909,25600.0
2009-06-24 09:50:00,19.52,19.54,19.49,19.52,86700.0,15.0909,15.1064,15.0677,15.0909,86700.0
2009-06-24 10:00:00,19.52,19.52,19.44,19.51,47700.0,15.0909,15.0909,15.0291,15.0832,47700.0
2009-06-24 10:10:00,19.52,19.54,19.51,19.51,25600.0,15.0909,15.1064,15.0832,15.0832,25600.0
2009-06-24 10:20:00,19.51,19.53,19.49,19.5,26400.0,15.0832,15.0986,15.0677,15.0754,26400.0
2009-06-24 10:30:00,19.51,19.51,19.48,19.49,26000.0,15.0832,15.0832,15.06,15.0677,26000.0
2009-06-24 10:40:00,19.49,19.51,19.47,19.5,26200.0,15.0677,15.0832,15.0522,15.0754,26200.0
2009-06-24 10:50:00,19.5,19.56,19.5,19.56,48400.0,15.0754,15.1218,15.0754,15.1218,48400.0
2009-06-24 11:00:00,19.55,19.56,19.54,19.55,30100.0,15.1141,15.1218,15.1064,15.1141,30100.0
2009-06-24 11:10:00,19.55,19.56,19.54,19.56,25800.0,15.1141,15.1218,15.1064,15.1218,25800.0
2009-06-24 11:20:00,19.56,19.61,19.55,19.61,40500.0,15.1218,15.1605,15.1141,15.1605,40500.0
2009-06-24 11:30:00,19.61,19.63,19.6,19.6,36200.0,15.1605,15.1759,15.1527,15.1527,36200.0
2009-06-24 11:40:00,19.6,19.62,19.59,19.6,20900.0,15.1527,15.1682,15.145,15.1527,20900.0
2009-06-24 11:50:00,19.6,19.64,19.6,19.63,35100.0,15.1527,15.1837,15.1527,15.1759,35100.0
2009-06-24 12:00:00,19.64,19.65,19.63,19.63,25600.0,15.1837,15.1914,15.1759,15.1759,25600.0
2009-06-24 12:10:00,19.63,19.66,19.63,19.65,48800.0,15.1759,15.1991,15.1759,15.1914,48800.0
2009-06-24 12:20:00,19.65,19.67,19.65,19.67,145100.0,15.1914,15.2069,15.1914,15.2069,145100.0
2009-06-24 12:30:00,19.67,19.67,19.66,19.66,4300.0,15.2069,15.2069,15.1991,15.1991,4300.0
2009-06-24 12:40:00,19.66,19.68,19.66,19.68,16300.0,15.1991,15.2146,15.1991,15.2146,16300.0
2009-06-24 12:50:00,19.68,19.68,19.67,19.67,6200.0,15.2146,15.2146,15.2069,15.2069,6200.0
2009-06-24 13:00:00,19.67,19.68,19.67,19.67,7400.0,15.2069,15.2146,15.2069,15.2069,7400.0
2009-06-24 13:10:00,19.67,19.68,19.66,19.66,25000.0,15.2069,15.2146,15.1991,15.1991,25000.0
2009-06-24 13:20:00,19.66,19.67,19.65,19.66,28700.0,15.1991,15.2069,15.1914,15.1991,28700.0
2009-06-24 13:30:00,19.67,19.67,19.65,19.66,19900.0,15.2069,15.2069,15.1914,15.1991,19900.0
2009-06-24 13:40:00,19.67,19.67,19.61,19.61,45800.0,15.2069,15.2069,15.1605,15.1605,45800.0
2009-06-24 13:50:00,19.61,19.7,19.61,19.69,108600.0,15.1605,15.2301,15.1605,15.2223,108600.0
2009-06-24 14:00:00,19.69,19.72,19.69,19.72,42000.0,15.2223,15.2455,15.2223,15.2455,42000.0
2009-06-24 14:10:00,19.71,19.72,19.65,19.71,43600.0,15.2378,15.2455,15.1914,15.2378,43600.0
2009-06-24 14:20:00,19.7,19.73,19.65,19.69,97400.0,15.2301,15.2533,15.1914,15.2223,97400.0
2009-06-24 14:30:00,19.69,19.69,19.56,19.56,53400.0,15.2223,15.2223,15.1218,15.1218,53400.0
2009-06-24 14:40:00,19.56,19.61,19.56,19.6,72300.0,15.1218,15.1605,15.1218,15.1527,72300.0
2009-06-24 14:50:00,19.6,19.63,19.57,19.58,210300.0,15.1527,15.1759,15.1296,15.1373,210300.0
2009-06-24 15:00:00,19.59,19.61,19.52,19.54,102800.0,15.145,15.1605,15.0909,15.1064,102800.0
2009-06-24 15:10:00,19.53,19.55,19.5,19.54,72700.0,15.0986,15.1141,15.0754,15.1064,72700.0
2009-06-24 15:20:00,19.54,19.64,19.54,19.61,88500.0,15.1064,15.1837,15.1064,15.1605,88500.0
2009-06-24 15:30:00,19.61,19.62,19.59,19.59,94500.0,15.1605,15.1682,15.145,15.145,94500.0
2009-06-24 15:40:00,19.59,19.63,19.57,19.61,117400.0,15.145,15.1759,15.1296,15.1605,117400.0
2009-06-24 15:50:00,19.61,19.65,19.57,19.64,200200.0,15.1605,15.1914,15.1296,15.1837,200200.0
2009-06-25 09:30:00,19.61,19.61,19.55,19.57,57200.0,15.1605,15.1605,15.1141,15.1296,57200.0
2009-06-25 09:40:00,19.58,19.63,19.56,19.61,38300.0,15.1373,15.1759,15.1218,15.1605,38300.0
2009-06-25 09:50:00,19.62,19.71,19.61,19.68,52900.0,15.1682,15.2378,15.1605,15.2146,52900.0
2009-06-25 10:00:00,19.69,19.75,19.68,19.74,48300.0,15.2223,15.2687,15.2146,15.261,48300.0
2009-06-25 10:10:00,19.74,19.83,19.74,19.8,43300.0,15.261,15.3306,15.261,15.3074,43300.0
2009-06-25 10:20:00,19.79,19.83,19.75,19.77,60000.0,15.2996,15.3306,15.2687,15.2842,60000.0
2009-06-25 10:30:00,19.77,19.78,19.76,19.76,43700.0,15.2842,15.2919,15.2764,15.2764,43700.0
2009-06-25 10:40:00,19.76,19.76,19.7,19.72,53400.0,15.2764,15.2764,15.2301,15.2455,53400.0
2009-06-25 10:50:00,19.72,19.76,19.68,19.75,74100.0,15.2455,15.2764,15.2146,15.2687,74100.0
2009-06-25 11:00:00,19.76,19.84,19.74,19.8,49400.0,15.2764,15.3383,15.261,15.3074,49400.0
2009-06-25 11:10:00,19.79,19.83,19.77,19.83,46500.0,15.2996,15.3306,15.2842,15.3306,46500.0
2009-06-25 11:20:00,19.83,19.89,19.82,19.89,58900.0,15.3306,15.3769,15.3228,15.3769,58900.0
2009-06-25 11:30:00,19.89,19.95,19.89,19.9,55700.0,15.3769,15.4233,15.3769,15.3847,55700.0
2009-06-25 11:40:00,19.9,19.93,19.85,19.85,35000.0,15.3847,15.4079,15.346,15.346,35000.0
2009-06-25 11:50:00,19.85,19.87,19.82,19.86,26800.0,15.346,15.3615,15.3228,15.3538,26800.0
2009-06-25 12:00:00,19.86,19.87,19.84,19.86,30100.0,15.3538,15.3615,15.3383,15.3538,30100.0
2009-06-25 12:10:00,19.86,19.89,19.86,19.88,32100.0,15.3538,15.3769,15.3538,15.3692,32100.0
2009-06-25 12:20:00,19.89,19.91,19.88,19.89,31200.0,15.3769,15.3924,15.3692,15.3769,31200.0
2009-06-25 12:30:00,19.89,19.91,19.85,19.86,26500.0,15.3769,15.3924,15.346,15.3538,26500.0
2009-06-25 12:40:00,19.85,19.86,19.82,19.82,25500.0,15.346,15.3538,15.3228,15.3228,25500.0
2009-06-25 12:50:00,19.82,19.83,19.8,19.81,7800.0,15.3228,15.3306,15.3074,15.3151,7800.0
2009-06-25 13:00:00,19.8,19.91,19.79,19.89,63700.0,15.3074,15.3924,15.2996,15.3769,63700.0
2009-06-25 13:10:00,19.89,19.94,19.88,19.93,39000.0,15.3769,15.4156,15.3692,15.4079,39000.0
2009-06-25 13:20:00,19.93,19.93,19.89,19.92,34600.0,15.4079,15.4079,15.3769,15.4001,34600.0
2009-06-25 13:30:00,19.92,19.94,19.92,19.94,26800.0,15.4001,15.4156,15.4001,15.4156,26800.0
2009-06-25 13:40:00,19.94,20.01,19.92,19.99,66100.0,15.4156,15.4697,15.4001,15.4543,66100.0
2009-06-25 13:50:00,19.99,20.0,19.97,19.97,19200.0,15.4543,15.462,15.4388,15.4388,19200.0
2009-06-25 14:00:00,19.97,19.98,19.86,19.86,38900.0,15.4388,15.4465,15.3538,15.3538,38900.0
2009-06-25 14:10:00,19.86,19.87,19.84,19.85,17700.0,15.3538,15.3615,15.3383,15.346,17700.0
2009-06-25 14:20:00,19.84,19.85,19.83,19.83,46400.0,15.3383,15.346,15.3306,15.3306,46400.0
2009-06-25 14:30:00,19.84,19.85,19.83,19.83,25100.0,15.3383,15.346,15.3306,15.3306,25100.0
2009-06-25 14:40:00,19.84,19.86,19.82,19.85,17700.0,15.3383,15.3538,15.3228,15.346,17700.0
2009-06-25 14:50:00,19.85,19.85,19.81,19.83,27600.0,15.346,15.346,15.3151,15.3306,27600.0
2009-06-25 15:00:00,19.84,19.87,19.8,19.85,60500.0,15.3383,15.3615,15.3074,15.346,60500.0
2009-06-25 15:10:00,19.85,19.87,19.81,19.83,56400.0,15.346,15.3615,15.3151,15.3306,56400.0
2009-06-25 15:20:00,19.83,19.84,19.81,19.84,43200.0,15.3306,15.3383,15.3151,15.3383,43200.0
2009-06-25 15:30:00,19.84,19.84,19.76,19.77,59800.0,15.3383,15.3383,15.2764,15.2842,59800.0
2009-06-25 15:40:00,19.77,19.9,19.77,19.88,160300.0,15.2842,15.3847,15.2842,15.3692,160300.0
2009-06-25 15:50:00,19.87,20.01,19.86,20.0,507300.0,15.3615,15.4697,15.3538,15.462,507300.0
2009-06-26 09:30:00,19.97,20.0,19.87,19.94,50800.0,15.4388,15.462,15.3615,15.4156,50800.0
2009-06-26 09:40:00,19.94,20.05,19.94,20.01,31600.0,15.4156,15.5006,15.4156,15.4697,31600.0
2009-06-26 09:50:00,20.01,20.06,19.96,20.03,80500.0,15.4697,15.5084,15.4311,15.4852,80500.0
2009-06-26 10:00:00,20.03,20.04,19.99,20.03,74800.0,15.4852,15.4929,15.4543,15.4852,74800.0
2009-06-26 10:10:00,20.02,20.03,19.96,20.0,31600.0,15.4774,15.4852,15.4311,15.462,31600.0
2009-06-26 10:20:00,20.0,20.05,20.0,20.03,31300.0,15.462,15.5006,15.462,15.4852,31300.0
2009-06-26 10:30:00,20.03,20.04,19.99,19.99,17400.0,15.4852,15.4929,15.4543,15.4543,17400.0
2009-06-26 10:40:00,19.99,20.0,19.96,19.98,16300.0,15.4543,15.462,15.4311,15.4465,16300.0
2009-06-26 10:50:00,19.98,19.98,19.95,19.95,13200.0,15.4465,15.4465,15.4233,15.4233,13200.0
2009-06-26 11:00:00,19.95,19.95,19.91,19.94,28500.0,15.4233,15.4233,15.3924,15.4156,28500.0
2009-06-26 11:10:00,19.94,19.94,19.92,19.94,17300.0,15.4156,15.4156,15.4001,15.4156,17300.0
2009-06-26 11:20:00,19.95,19.95,19.9,19.9,23800.0,15.4233,15.4233,15.3847,15.3847,23800.0
2009-06-26 11:30:00,19.91,19.91,19.87,19.87,22500.0,15.3924,15.3924,15.3615,15.3615,22500.0
2009-06-26 11:40:00,19.88,19.9,19.87,19.89,22000.0,15.3692,15.3847,15.3615,15.3769,22000.0
2009-06-26 11:50:00,19.89,19.94,19.88,19.93,46100.0,15.3769,15.4156,15.3692,15.4079,46100.0
2009-06-26 12:00:00,19.94,19.96,19.94,19.94,39000.0,15.4156,15.4311,15.4156,15.4156,39000.0
2009-06-26 12:10:00,19.94,19.95,19.93,19.93,14500.0,15.4156,15.4233,15.4079,15.4079,14500.0
2009-06-26 12:20:00,19.93,19.94,19.92,19.93,14100.0,15.4079,15.4156,15.4001,15.4079,14100.0
2009-06-26 12:30:00,19.92,19.93,19.92,19.93,14400.0,15.4001,15.4079,15.4001,15.4079,14400.0
2009-06-26 12:40:00,19.93,19.94,19.93,19.94,7400.0,15.4079,15.4156,15.4079,15.4156,7400.0
2009-06-26 12:50:00,19.93,19.95,19.93,19.95,4500.0,15.4079,15.4233,15.4079,15.4233,4500.0
2009-06-26 13:00:00,19.94,19.95,19.94,19.94,5500.0,15.4156,15.4233,15.4156,15.4156,5500.0
2009-06-26 13:10:00,19.95,19.95,19.92,19.92,9700.0,15.4233,15.4233,15.4001,15.4001,9700.0
2009-06-26 13:20:00,19.92,19.95,19.92,19.95,8800.0,15.4001,15.4233,15.4001,15.4233,8800.0
2009-06-26 13:30:00,19.95,19.96,19.94,19.96,13700.0,15.4233,15.4311,15.4156,15.4311,13700.0
2009-06-26 13:40:00,19.96,19.99,19.95,19.98,11700.0,15.4311,15.4543,15.4233,15.4465,11700.0
2009-06-26 13:50:00,19.98,19.99,19.97,19.98,10500.0,15.4465,15.4543,15.4388,15.4465,10500.0
2009-06-26 14:00:00,19.98,19.99,19.97,19.99,40200.0,15.4465,15.4543,15.4388,15.4543,40200.0
2009-06-26 14:10:00,19.98,19.99,19.98,19.99,9000.0,15.4465,15.4543,15.4465,15.4543,9000.0
2009-06-26 14:20:00,19.99,19.99,19.96,19.96,22500.0,15.4543,15.4543,15.4311,15.4311,22500.0
2009-06-26 14:30:00,19.96,19.97,19.95,19.95,17100.0,15.4311,15.4388,15.4233,15.4233,17100.0
2009-06-26 14:40:00,19.95,19.95,19.94,19.95,9600.0,15.4233,15.4233,15.4156,15.4233,9600.0
2009-06-26 14:50:00,19.94,19.96,19.94,19.96,14400.0,15.4156,15.4311,15.4156,15.4311,14400.0
2009-06-26 15:00:00,19.95,19.97,19.95,19.97,12500.0,15.4233,15.4388,15.4233,15.4388,12500.0
2009-06-26 15:10:00,19.97,19.97,19.95,19.95,22500.0,15.4388,15.4388,15.4233,15.4233,22500.0
2009-06-26 15:20:00,19.95,19.96,19.95,19.95,14700.0,15.4233,15.4311,15.4233,15.4233,14700.0
2009-06-26 15:30:00,19.95,19.97,19.95,19.96,41000.0,15.4233,15.4388,15.4233,15.4311,41000.0
2009-06-26 15:40:00,19.95,20.03,19.95,20.01,195700.0,15.4233,15.4852,15.4233,15.4697,195700.0
2009-06-26 15:50:00,20.0,20.01,19.93,19.95,204800.0,15.462,15.4697,15.4079,15.4233,204800.0
2009-06-29 09:30:00,19.99,19.99,19.77,19.8,51200.0,15.4543,15.4543,15.2842,15.3074,51200.0
2009-06-29 09:40:00,19.8,19.93,19.79,19.87,33800.0,15.3074,15.4079,15.2996,15.3615,33800.0
2009-06-29 09:50:00,19.87,19.91,19.84,19.88,35700.0,15.3615,15.3924,15.3383,15.3692,35700.0
2009-06-29 10:00:00,19.88,19.9,19.82,19.89,46100.0,15.3692,15.3847,15.3228,15.3769,46100.0
2009-06-29 10:10:00,19.88,19.9,19.85,19.9,33400.0,15.3692,15.3847,15.346,15.3847,33400.0
2009-06-29 10:20:00,19.9,19.96,19.89,19.95,18900.0,15.3847,15.4311,15.3769,15.4233,18900.0
2009-06-29 10:30:00,19.96,19.99,19.93,19.99,38400.0,15.4311,15.4543,15.4079,15.4543,38400.0
2009-06-29 10:40:00,19.98,20.03,19.97,20.0,23500.0,15.4465,15.4852,15.4388,15.462,23500.0
2009-06-29 10:50:00,20.01,20.02,19.94,19.94,39400.0,15.4697,15.4774,15.4156,15.4156,39400.0
2009-06-29 11:00:00,19.94,19.98,19.94,19.97,24900.0,15.4156,15.4465,15.4156,15.4388,24900.0
2009-06-29 11:10:00,19.97,20.01,19.96,19.99,26200.0,15.4388,15.4697,15.4311,15.4543,26200.0
2009-06-29 11:20:00,20.0,20.04,20.0,20.03,14300.0,15.462,15.4929,15.462,15.4852,14300.0
2009-06-29 11:30:00,20.03,20.04,20.02,20.02,22700.0,15.4852,15.4929,15.4774,15.4774,22700.0
2009-06-29 11:40:00,20.03,20.05,19.98,19.99,47300.0,15.4852,15.5006,15.4465,15.4543,47300.0
2009-06-29 11:50:00,20.0,20.0,19.99,20.0,21800.0,15.462,15.462,15.4543,15.462,21800.0
2009-06-29 12:00:00,20.0,20.0,19.98,19.99,13700.0,15.462,15.462,15.4465,15.4543,13700.0
2009-06-29 12:10:00,19.99,20.0,19.95,19.99,47700.0,15.4543,15.462,15.4233,15.4543,47700.0
2009-06-29 12:20:00,19.98,20.03,19.98,20.02,15000.0,15.4465,15.4852,15.4465,15.4774,15000.0
2009-06-29 12:30:00,20.03,20.09,20.03,20.06,38400.0,15.4852,15.5316,15.4852,15.5084,38400.0
2009-06-29 12:40:00,20.06,20.07,20.06,20.07,3200.0,15.5084,15.5161,15.5084,15.5161,3200.0
2009-06-29 12:50:00,20.07,20.09,20.06,20.06,35300.0,15.5161,15.5316,15.5084,15.5084,35300.0
2009-06-29 13:00:00,20.06,20.07,20.06,20.07,4300.0,15.5084,15.5161,15.5084,15.5161,4300.0
2009-06-29 13:10:00,20.06,20.07,20.06,20.06,5800.0,15.5084,15.5161,15.5084,15.5084,5800.0
2009-06-29 13:20:00,20.06,20.06,20.05,20.05,6200.0,15.5084,15.5084,15.5006,15.5006,6200.0
2009-06-29 13:30:00,20.04,20.05,20.03,20.03,16500.0,15.4929,15.5006,15.4852,15.4852,16500.0
2009-06-29 13:40:00,20.03,20.04,20.02,20.02,13900.0,15.4852,15.4929,15.4774,15.4774,13900.0
2009-06-29 13:50:00,20.02,20.03,19.99,20.02,33000.0,15.4774,15.4852,15.4543,15.4774,33000.0
2009-06-29 14:00:00,20.02,20.03,19.98,19.98,52300.0,15.4774,15.4852,15.4465,15.4465,52300.0
2009-06-29 14:10:00,19.98,20.02,19.98,20.01,32200.0,15.4465,15.4774,15.4465,15.4697,32200.0
2009-06-29 14:20:00,20.02,20.02,19.98,19.99,16400.0,15.4774,15.4774,15.4465,15.4543,16400.0
2009-06-29 14:30:00,19.99,20.04,19.99,20.04,29300.0,15.4543,15.4929,15.4543,15.4929,29300.0
2009-06-29 14:40:00,20.03,20.04,20.02,20.04,12900.0,15.4852,15.4929,15.4774,15.4929,12900.0
2009-06-29 14:50:00,20.04,20.05,20.03,20.05,19900.0,15.4929,15.5006,15.4852,15.5006,19900.0
2009-06-29 15:00:00,20.05,20.06,20.03,20.04,25400.0,15.5006,15.5084,15.4852,15.4929,25400.0
2009-06-29 15:10:00,20.03,20.07,20.03,20.06,18000.0,15.4852,15.5161,15.4852,15.5084,18000.0
2009-06-29 15:20:00,20.06,20.08,20.05,20.07,21200.0,15.5084,15.5238,15.5006,15.5161,21200.0
2009-06-29 15:30:00,20.08,20.08,20.0,20.0,60400.0,15.5238,15.5238,15.462,15.462,60400.0
2009-06-29 15:40:00,20.01,20.06,19.97,19.97,178800.0,15.4697,15.5084,15.4388,15.4388,178800.0
2009-06-29 15:50:00,19.97,20.06,19.95,20.03,202200.0,15.4388,15.5084,15.4233,15.4852,202200.0
2009-06-30 09:30:00,20.04,20.23,20.04,20.2,50400.0,15.4929,15.6398,15.4929,15.6166,50400.0
2009-06-30 09:40:00,20.2,20.24,20.2,20.23,48200.0,15.6166,15.6475,15.6166,15.6398,48200.0
2009-06-30 09:50:00,20.23,20.26,20.22,20.26,36400.0,15.6398,15.663,15.6321,15.663,36400.0
2009-06-30 10:00:00,20.25,20.26,20.2,20.26,109700.0,15.6553,15.663,15.6166,15.663,109700.0
2009-06-30 10:10:00,20.25,20.29,20.23,20.24,51000.0,15.6553,15.6862,15.6398,15.6475,51000.0
2009-06-30 10:20:00,20.24,20.28,20.19,20.2,115500.0,15.6475,15.6785,15.6089,15.6166,115500.0
2009-06-30 10:30:00,20.2,20.2,20.1,20.14,67600.0,15.6166,15.6166,15.5393,15.5702,67600.0
2009-06-30 10:40:00,20.14,20.15,20.08,20.1,42000.0,15.5702,15.578,15.5238,15.5393,42000.0
2009-06-30 10:50:00,20.1,20.12,20.07,20.11,37400.0,15.5393,15.5548,15.5161,15.547,37400.0
2009-06-30 11:00:00,20.11,20.18,20.11,20.17,52200.0,15.547,15.6011,15.547,15.5934,52200.0
2009-06-30 11:10:00,20.17,20.18,20.15,20.16,21900.0,15.5934,15.6011,15.578,15.5857,21900.0
2009-06-30 11:20:00,20.16,20.17,20.12,20.12,20100.0,15.5857,15.5934,15.5548,15.5548,20100.0
2009-06-30 11:30:00,20.11,20.12,20.05,20.07,40300.0,15.547,15.5548,15.5006,15.5161,40300.0
2009-06-30 11:40:00,20.07,20.08,20.05,20.07,18000.0,15.5161,15.5238,15.5006,15.5161,18000.0
2009-06-30 11:50:00,20.07,20.07,19.97,19.99,164800.0,15.5161,15.5161,15.4388,15.4543,164800.0
2009-06-30 12:00:00,19.99,20.01,19.99,19.99,20800.0,15.4543,15.4697,15.4543,15.4543,20800.0
2009-06-30 12:10:00,20.0,20.0,19.97,19.97,24700.0,15.462,15.462,15.4388,15.4388,24700.0
2009-06-30 12:20:00,19.97,19.98,19.95,19.97,24500.0,15.4388,15.4465,15.4233,15.4388,24500.0
2009-06-30 12:30:00,19.97,20.0,19.97,19.98,24100.0,15.4388,15.462,15.4388,15.4465,24100.0
2009-06-30 12:40:00,19.98,19.98,19.96,19.96,12900.0,15.4465,15.4465,15.4311,15.4311,12900.0
2009-06-30 12:50:00,19.96,19.97,19.95,19.96,22000.0,15.4311,15.4388,15.4233,15.4311,22000.0
2009-06-30 13:00:00,19.96,19.98,19.95,19.96,30700.0,15.4311,15.4465,15.4233,15.4311,30700.0
2009-06-30 13:10:00,19.96,19.96,19.93,19.93,19100.0,15.4311,15.4311,15.4079,15.4079,19100.0
2009-06-30 13:20:00,19.93,19.96,19.92,19.96,26000.0,15.4079,15.4311,15.4001,15.4311,26000.0
2009-06-30 13:30:00,19.95,19.97,19.95,19.97,5900.0,15.4233,15.4388,15.4233,15.4388,5900.0
2009-06-30 13:40:00,19.97,20.01,19.97,20.01,12400.0,15.4388,15.4697,15.4388,15.4697,12400.0
2009-06-30 13:50:00,20.01,20.02,19.99,20.02,67500.0,15.4697,15.4774,15.4543,15.4774,67500.0
2009-06-30 14:00:00,20.03,20.03,19.99,20.01,41600.0,15.4852,15.4852,15.4543,15.4697,41600.0
2009-06-30 14:10:00,20.02,20.02,20.01,20.02,4800.0,15.4774,15.4774,15.4697,15.4774,4800.0
2009-06-30 14:20:00,20.02,20.06,20.02,20.05,28100.0,15.4774,15.5084,15.4774,15.5006,28100.0
2009-06-30 14:30:00,20.05,20.15,20.02,20.03,66500.0,15.5006,15.578,15.4774,15.4852,66500.0
2009-06-30 14:40:00,20.02,20.03,20.01,20.01,16600.0,15.4774,15.4852,15.4697,15.4697,16600.0
2009-06-30 14:50:00,20.01,20.02,20.0,20.01,16300.0,15.4697,15.4774,15.462,15.4697,16300.0
2009-06-30 15:00:00,20.01,20.01,19.96,19.96,207900.0,15.4697,15.4697,15.4311,15.4311,207900.0
2009-06-30 15:10:00,19.96,20.0,19.92,19.93,176700.0,15.4311,15.462,15.4001,15.4079,176700.0
2009-06-30 15:20:00,19.92,20.01,19.92,20.0,156600.0,15.4001,15.4697,15.4001,15.462,156600.0
2009-06-30 15:30:00,19.99,20.06,19.99,20.05,93300.0,15.4543,15.5084,15.4543,15.5006,93300.0
2009-06-30 15:40:00,20.05,20.06,20.0,20.01,166200.0,15.5006,15.5084,15.462,15.4697,166200.0
2009-06-30 15:50:00,20.01,20.01,19.93,19.97,276600.0,15.4697,15.4697,15.4079,15.4388,276600.0
2009-07-01 09:30:00,20.06,20.06,19.88,19.97,56100.0,15.5084,15.5084,15.3692,15.4388,56100.0
2009-07-01 09:40:00,19.97,20.1,19.97,20.1,42400.0,15.4388,15.5393,15.4388,15.5393,42400.0
2009-07-01 09:50:00,20.09,20.15,20.09,20.13,70400.0,15.5316,15.578,15.5316,15.5625,70400.0
2009-07-01 10:00:00,20.13,20.18,20.05,20.18,383700.0,15.5625,15.6011,15.5006,15.6011,383700.0
2009-07-01 10:10:00,20.17,20.28,20.12,20.28,169700.0,15.5934,15.6785,15.5548,15.6785,169700.0
2009-07-01 10:20:00,20.28,20.41,20.27,20.41,61900.0,15.6785,15.779,15.6707,15.779,61900.0
2009-07-01 10:30:00,20.41,20.47,20.4,20.44,75200.0,15.779,15.8253,15.7712,15.8022,75200.0
2009-07-01 10:40:00,20.44,20.48,20.42,20.47,66000.0,15.8022,15.8331,15.7867,15.8253,66000.0
2009-07-01 10:50:00,20.47,20.48,20.43,20.45,149000.0,15.8253,15.8331,15.7944,15.8099,149000.0
2009-07-01 11:00:00,20.45,20.46,20.38,20.41,85700.0,15.8099,15.8176,15.7558,15.779,85700.0
2009-07-01 11:10:00,20.4,20.41,20.38,20.41,39000.0,15.7712,15.779,15.7558,15.779,39000.0
2009-07-01 11:20:00,20.41,20.41,20.37,20.37,44200.0,15.779,15.779,15.748,15.748,44200.0
2009-07-01 11:30:00,20.37,20.41,20.36,20.41,29600.0,15.748,15.779,15.7403,15.779,29600.0
2009-07-01 11:40:00,20.4,20.41,20.38,20.4,33100.0,15.7712,15.779,15.7558,15.7712,33100.0
2009-07-01 11:50:00,20.39,20.41,20.38,20.4,59000.0,15.7635,15.779,15.7558,15.7712,59000.0
2009-07-01 12:00:00,20.4,20.41,20.38,20.39,58000.0,15.7712,15.779,15.7558,15.7635,58000.0
2009-07-01 12:10:00,20.39,20.41,20.38,20.4,81600.0,15.7635,15.779,15.7558,15.7712,81600.0
2009-07-01 12:20:00,20.4,20.41,20.39,20.41,47500.0,15.7712,15.779,15.7635,15.779,47500.0
2009-07-01 12:30:00,20.41,20.42,20.4,20.41,38600.0,15.779,15.7867,15.7712,15.779,38600.0
2009-07-01 12:40:00,20.42,20.42,20.41,20.42,14300.0,15.7867,15.7867,15.779,15.7867,14300.0
2009-07-01 12:50:00,20.42,20.42,20.35,20.37,56900.0,15.7867,15.7867,15.7326,15.748,56900.0
2009-07-01 13:00:00,20.37,20.43,20.36,20.43,51000.0,15.748,15.7944,15.7403,15.7944,51000.0
2009-07-01 13:10:00,20.43,20.44,20.4,20.43,41400.0,15.7944,15.8022,15.7712,15.7944,41400.0
2009-07-01 13:20:00,20.43,20.46,20.42,20.46,49900.0,15.7944,15.8176,15.7867,15.8176,49900.0
2009-07-01 13:30:00,20.46,20.5,20.28,20.5,132800.0,15.8176,15.8485,15.6785,15.8485,132800.0
2009-07-01 13:40:00,20.5,20.5,20.49,20.5,8900.0,15.8485,15.8485,15.8408,15.8485,8900.0
2009-07-01 13:50:00,20.5,20.52,20.49,20.52,14500.0,15.8485,15.864,15.8408,15.864,14500.0
2009-07-01 14:00:00,20.51,20.52,20.46,20.47,38400.0,15.8563,15.864,15.8176,15.8253,38400.0
2009-07-01 14:10:00,20.47,20.5,20.46,20.5,36500.0,15.8253,15.8485,15.8176,15.8485,36500.0
2009-07-01 14:20:00,20.49,20.5,20.48,20.5,20100.0,15.8408,15.8485,15.8331,15.8485,20100.0
2009-07-01 14:30:00,20.49,20.5,20.46,20.46,72900.0,15.8408,15.8485,15.8176,15.8176,72900.0
2009-07-01 14:40:00,20.46,20.47,20.43,20.44,46300.0,15.8176,15.8253,15.7944,15.8022,46300.0
2009-07-01 14:50:00,20.45,20.45,20.4,20.42,48600.0,15.8099,15.8099,15.7712,15.7867,48600.0
2009-07-01 15:00:00,20.41,20.43,20.4,20.42,48800.0,15.779,15.7944,15.7712,15.7867,48800.0
2009-07-01 15:10:00,20.42,20.44,20.4,20.43,69700.0,15.7867,15.8022,15.7712,15.7944,69700.0
2009-07-01 15:20:00,20.43,20.47,20.42,20.43,186500.0,15.7944,15.8253,15.7867,15.7944,186500.0
2009-07-01 15:30:00,20.43,20.45,20.41,20.44,62600.0,15.7944,15.8099,15.779,15.8022,62600.0
2009-07-01 15:40:00,20.44,20.45,20.36,20.36,80300.0,15.8022,15.8099,15.7403,15.7403,80300.0
2009-07-01 15:50:00,20.35,20.4,20.33,20.36,144500.0,15.7326,15.7712,15.7171,15.7403,144500.0
2009-07-02 09:30:00,20.16,20.2,20.02,20.05,27600.0,15.5857,15.6166,15.4774,15.5006,27600.0
2009-07-02 09:40:00,20.06,20.13,20.02,20.12,44000.0,15.5084,15.5625,15.4774,15.5548,44000.0
2009-07-02 09:50:00,20.12,20.12,20.07,20.1,51300.0,15.5548,15.5548,15.5161,15.5393,51300.0
2009-07-02 10:00:00,20.1,20.11,20.05,20.07,91700.0,15.5393,15.547,15.5006,15.5161,91700.0
2009-07-02 10:10:00,20.08,20.1,20.07,20.08,41900.0,15.5238,15.5393,15.5161,15.5238,41900.0
2009-07-02 10:20:00,20.08,20.12,20.07,20.08,49400.0,15.5238,15.5548,15.5161,15.5238,49400.0
2009-07-02 10:30:00,20.08,20.08,20.05,20.06,44000.0,15.5238,15.5238,15.5006,15.5084,44000.0
2009-07-02 10:40:00,20.05,20.06,19.98,20.02,52700.0,15.5006,15.5084,15.4465,15.4774,52700.0
2009-07-02 10:50:00,20.02,20.04,20.0,20.0,33100.0,15.4774,15.4929,15.462,15.462,33100.0
2009-07-02 11:00:00,20.0,20.03,19.99,20.03,21100.0,15.462,15.4852,15.4543,15.4852,21100.0
2009-07-02 11:10:00,20.03,20.06,20.01,20.05,30500.0,15.4852,15.5084,15.4697,15.5006,30500.0
2009-07-02 11:20:00,20.05,20.1,20.04,20.08,101800.0,15.5006,15.5393,15.4929,15.5238,101800.0
2009-07-02 11:30:00,20.09,20.13,20.08,20.12,26600.0,15.5316,15.5625,15.5238,15.5548,26600.0
2009-07-02 11:40:00,20.13,20.14,20.11,20.14,31700.0,15.5625,15.5702,15.547,15.5702,31700.0
2009-07-02 11:50:00,20.14,20.15,20.14,20.14,28900.0,15.5702,15.578,15.5702,15.5702,28900.0
2009-07-02 12:00:00,20.14,20.17,20.14,20.16,28200.0,15.5702,15.5934,15.5702,15.5857,28200.0
2009-07-02 12:10:00,20.16,20.17,20.15,20.15,21700.0,15.5857,15.5934,15.578,15.578,21700.0
2009-07-02 12:20:00,20.15,20.16,20.14,20.14,16500.0,15.578,15.5857,15.5702,15.5702,16500.0
2009-07-02 12:30:00,20.14,20.15,20.14,20.15,23600.0,15.5702,15.578,15.5702,15.578,23600.0
2009-07-02 12:40:00,20.14,20.16,20.14,20.15,20400.0,15.5702,15.5857,15.5702,15.578,20400.0
2009-07-02 12:50:00,20.15,20.16,20.15,20.15,6700.0,15.578,15.5857,15.578,15.578,6700.0
2009-07-02 13:00:00,20.15,20.2,20.15,20.19,23900.0,15.578,15.6166,15.578,15.6089,23900.0
2009-07-02 13:10:00,20.19,20.2,20.18,20.18,19900.0,15.6089,15.6166,15.6011,15.6011,19900.0
2009-07-02 13:20:00,20.18,20.19,20.16,20.16,19500.0,15.6011,15.6089,15.5857,15.5857,19500.0
2009-07-02 13:30:00,20.16,20.21,20.16,20.21,35300.0,15.5857,15.6243,15.5857,15.6243,35300.0
2009-07-02 13:40:00,20.2,20.22,20.18,20.19,32400.0,15.6166,15.6321,15.6011,15.6089,32400.0
2009-07-02 13:50:00,20.18,20.19,20.17,20.18,15700.0,15.6011,15.6089,15.5934,15.6011,15700.0
2009-07-02 14:00:00,20.18,20.22,20.18,20.2,63700.0,15.6011,15.6321,15.6011,15.6166,63700.0
2009-07-02 14:10:00,20.2,20.2,20.17,20.19,43400.0,15.6166,15.6166,15.5934,15.6089,43400.0
2009-07-02 14:20:00,20.19,20.2,20.18,20.19,26400.0,15.6089,15.6166,15.6011,15.6089,26400.0
2009-07-02 14:30:00,20.19,20.2,20.18,20.18,31600.0,15.6089,15.6166,15.6011,15.6011,31600.0
2009-07-02 14:40:00,20.19,20.19,20.18,20.18,18200.0,15.6089,15.6089,15.6011,15.6011,18200.0
2009-07-02 14:50:00,20.18,20.2,20.18,20.2,34600.0,15.6011,15.6166,15.6011,15.6166,34600.0
2009-07-02 15:00:00,20.2,20.21,20.18,20.19,35600.0,15.6166,15.6243,15.6011,15.6089,35600.0
2009-07-02 15:10:00,20.19,20.2,20.17,20.19,47200.0,15.6089,15.6166,15.5934,15.6089,47200.0
2009-07-02 15:20:00,20.19,20.2,20.15,20.17,163600.0,15.6089,15.6166,15.578,15.5934,163600.0
2009-07-02 15:30:00,20.16,20.18,20.12,20.17,125700.0,15.5857,15.6011,15.5548,15.5934,125700.0
2009-07-02 15:40:00,20.17,20.18,20.11,20.12,133800.0,15.5934,15.6011,15.547,15.5548,133800.0
2009-07-02 15:50:00,20.12,20.14,20.07,20.14,165000.0,15.5548,15.5702,15.5161,15.5702,165000.0
2009-07-06 09:30:00,19.94,20.13,19.87,20.0,52200.0,15.4156,15.5625,15.3615,15.462,52200.0
2009-07-06 09:40:00,20.0,20.08,20.0,20.08,48100.0,15.462,15.5238,15.462,15.5238,48100.0
2009-07-06 09:50:00,20.08,20.12,20.02,20.08,79900.0,15.5238,15.5548,15.4774,15.5238,79900.0
2009-07-06 10:00:00,20.09,20.13,20.05,20.1,163100.0,15.5316,15.5625,15.5006,15.5393,163100.0
2009-07-06 10:10:00,20.1,20.11,20.08,20.08,79300.0,15.5393,15.547,15.5238,15.5238,79300.0
2009-07-06 10:20:00,20.09,20.12,20.07,20.12,65000.0,15.5316,15.5548,15.5161,15.5548,65000.0
2009-07-06 10:30:00,20.12,20.13,20.1,20.11,63800.0,15.5548,15.5625,15.5393,15.547,63800.0
2009-07-06 10:40:00,20.1,20.16,20.1,20.14,52700.0,15.5393,15.5857,15.5393,15.5702,52700.0
2009-07-06 10:50:00,20.14,20.15,20.07,20.1,81700.0,15.5702,15.578,15.5161,15.5393,81700.0
2009-07-06 11:00:00,20.09,20.1,20.07,20.07,35000.0,15.5316,15.5393,15.5161,15.5161,35000.0
2009-07-06 11:10:00,20.08,20.11,20.07,20.1,58500.0,15.5238,15.547,15.5161,15.5393,58500.0
2009-07-06 11:20:00,20.1,20.14,20.09,20.12,28600.0,15.5393,15.5702,15.5316,15.5548,28600.0
2009-07-06 11:30:00,20.13,20.13,20.1,20.11,27600.0,15.5625,15.5625,15.5393,15.547,27600.0
2009-07-06 11:40:00,20.1,20.15,20.1,20.14,41700.0,15.5393,15.578,15.5393,15.5702,41700.0
2009-07-06 11:50:00,20.14,20.15,20.09,20.09,79000.0,15.5702,15.578,15.5316,15.5316,79000.0
2009-07-06 12:00:00,20.09,20.11,20.09,20.1,26500.0,15.5316,15.547,15.5316,15.5393,26500.0
2009-07-06 12:10:00,20.1,20.11,20.09,20.1,29000.0,15.5393,15.547,15.5316,15.5393,29000.0
2009-07-06 12:20:00,20.1,20.11,20.08,20.08,51600.0,15.5393,15.547,15.5238,15.5238,51600.0
2009-07-06 12:30:00,20.08,20.09,20.06,20.08,118100.0,15.5238,15.5316,15.5084,15.5238,118100.0
2009-07-06 12:40:00,20.08,20.08,20.02,20.02,45900.0,15.5238,15.5238,15.4774,15.4774,45900.0
2009-07-06 12:50:00,20.02,20.02,19.99,19.99,25300.0,15.4774,15.4774,15.4543,15.4543,25300.0
2009-07-06 13:00:00,19.99,20.0,19.97,19.97,30000.0,15.4543,15.462,15.4388,15.4388,30000.0
2009-07-06 13:10:00,19.97,20.02,19.96,20.0,37300.0,15.4388,15.4774,15.4311,15.462,37300.0
2009-07-06 13:20:00,20.0,20.03,20.0,20.02,17700.0,15.462,15.4852,15.462,15.4774,17700.0
2009-07-06 13:30:00,20.02,20.02,20.0,20.01,52800.0,15.4774,15.4774,15.462,15.4697,52800.0
2009-07-06 13:40:00,20.01,20.03,20.0,20.03,30600.0,15.4697,15.4852,15.462,15.4852,30600.0
2009-07-06 13:50:00,20.02,20.04,19.99,19.99,97500.0,15.4774,15.4929,15.4543,15.4543,97500.0
2009-07-06 14:00:00,19.99,20.0,19.98,20.0,127700.0,15.4543,15.462,15.4465,15.462,127700.0
2009-07-06 14:10:00,20.0,20.03,19.99,20.0,33900.0,15.462,15.4852,15.4543,15.462,33900.0
2009-07-06 14:20:00,20.0,20.01,19.99,20.01,17600.0,15.462,15.4697,15.4543,15.4697,17600.0
2009-07-06 14:30:00,20.0,20.04,19.99,20.0,58800.0,15.462,15.4929,15.4543,15.462,58800.0
2009-07-06 14:40:00,20.0,20.02,19.99,20.02,47300.0,15.462,15.4774,15.4543,15.4774,47300.0
2009-07-06 14:50:00,20.01,20.04,20.0,20.02,65700.0,15.4697,15.4929,15.462,15.4774,65700.0
2009-07-06 15:00:00,20.02,20.06,20.01,20.05,37700.0,15.4774,15.5084,15.4697,15.5006,37700.0
2009-07-06 15:10:00,20.04,20.04,20.01,20.02,87000.0,15.4929,15.4929,15.4697,15.4774,87000.0
2009-07-06 15:20:00,20.02,20.06,20.02,20.05,70800.0,15.4774,15.5084,15.4774,15.5006,70800.0
2009-07-06 15:30:00,20.05,20.08,20.03,20.07,144100.0,15.5006,15.5238,15.4852,15.5161,144100.0
2009-07-06 15:40:00,20.07,20.15,20.06,20.09,147500.0,15.5161,15.578,15.5084,15.5316,147500.0
2009-07-06 15:50:00,20.1,20.18,20.09,20.18,290900.0,15.5393,15.6011,15.5316,15.6011,290900.0
2009-07-07 09:30:00,20.21,20.21,20.08,20.09,52500.0,15.6243,15.6243,15.5238,15.5316,52500.0
2009-07-07 09:40:00,20.08,20.1,19.96,19.97,59000.0,15.5238,15.5393,15.4311,15.4388,59000.0
2009-07-07 09:50:00,19.98,19.98,19.88,19.89,53600.0,15.4465,15.4465,15.3692,15.3769,53600.0
2009-07-07 10:00:00,19.88,19.89,19.83,19.85,46300.0,15.3692,15.3769,15.3306,15.346,46300.0
2009-07-07 10:10:00,19.86,19.91,19.84,19.91,45100.0,15.3538,15.3924,15.3383,15.3924,45100.0
2009-07-07 10:20:00,19.91,19.93,19.88,19.88,22300.0,15.3924,15.4079,15.3692,15.3692,22300.0
2009-07-07 10:30:00,19.88,19.89,19.84,19.86,39900.0,15.3692,15.3769,15.3383,15.3538,39900.0
2009-07-07 10:40:00,19.86,19.92,19.85,19.91,51800.0,15.3538,15.4001,15.346,15.3924,51800.0
2009-07-07 10:50:00,19.91,19.93,19.89,19.92,60400.0,15.3924,15.4079,15.3769,15.4001,60400.0
2009-07-07 11:00:00,19.91,19.95,19.9,19.93,21300.0,15.3924,15.4233,15.3847,15.4079,21300.0
2009-07-07 11:10:00,19.93,19.95,19.93,19.95,11300.0,15.4079,15.4233,15.4079,15.4233,11300.0
2009-07-07 11:20:00,19.94,19.95,19.91,19.91,13700.0,15.4156,15.4233,15.3924,15.3924,13700.0
2009-07-07 11:30:00,19.9,19.91,19.89,19.89,17000.0,15.3847,15.3924,15.3769,15.3769,17000.0
2009-07-07 11:40:00,19.89,19.89,19.84,19.84,21800.0,15.3769,15.3769,15.3383,15.3383,21800.0
2009-07-07 11:50:00,19.84,19.9,19.83,19.9,32900.0,15.3383,15.3847,15.3306,15.3847,32900.0
2009-07-07 12:00:00,19.9,19.9,19.86,19.86,21200.0,15.3847,15.3847,15.3538,15.3538,21200.0
2009-07-07 12:10:00,19.86,19.88,19.85,19.88,14300.0,15.3538,15.3692,15.346,15.3692,14300.0
2009-07-07 12:20:00,19.88,19.88,19.84,19.84,16400.0,15.3692,15.3692,15.3383,15.3383,16400.0
2009-07-07 12:30:00,19.84,19.89,19.83,19.84,59300.0,15.3383,15.3769,15.3306,15.3383,59300.0
2009-07-07 12:40:00,19.84,19.89,19.81,19.86,97600.0,15.3383,15.3769,15.3151,15.3538,97600.0
2009-07-07 12:50:00,19.86,19.86,19.81,19.81,29600.0,15.3538,15.3538,15.3151,15.3151,29600.0
2009-07-07 13:00:00,19.81,19.82,19.8,19.8,17000.0,15.3151,15.3228,15.3074,15.3074,17000.0
2009-07-07 13:10:00,19.8,19.86,19.8,19.83,59800.0,15.3074,15.3538,15.3074,15.3306,59800.0
2009-07-07 13:20:00,19.83,19.84,19.79,19.79,16900.0,15.3306,15.3383,15.2996,15.2996,16900.0
2009-07-07 13:30:00,19.8,19.8,19.75,19.75,46000.0,15.3074,15.3074,15.2687,15.2687,46000.0
2009-07-07 13:40:00,19.76,19.76,19.75,19.75,22300.0,15.2764,15.2764,15.2687,15.2687,22300.0
2009-07-07 13:50:00,19.75,19.75,19.71,19.71,28500.0,15.2687,15.2687,15.2378,15.2378,28500.0
2009-07-07 14:00:00,19.72,19.72,19.69,19.69,31500.0,15.2455,15.2455,15.2223,15.2223,31500.0
2009-07-07 14:10:00,19.7,19.71,19.67,19.67,25500.0,15.2301,15.2378,15.2069,15.2069,25500.0
2009-07-07 14:20:00,19.67,19.67,19.66,19.67,22000.0,15.2069,15.2069,15.1991,15.2069,22000.0
2009-07-07 14:30:00,19.67,19.67,19.66,19.67,22800.0,15.2069,15.2069,15.1991,15.2069,22800.0
2009-07-07 14:40:00,19.67,19.67,19.62,19.62,37800.0,15.2069,15.2069,15.1682,15.1682,37800.0
2009-07-07 14:50:00,19.62,19.66,19.6,19.63,93300.0,15.1682,15.1991,15.1527,15.1759,93300.0
2009-07-07 15:00:00,19.63,19.64,19.61,19.61,64200.0,15.1759,15.1837,15.1605,15.1605,64200.0
2009-07-07 15:10:00,19.61,19.65,19.61,19.65,60800.0,15.1605,15.1914,15.1605,15.1914,60800.0
2009-07-07 15:20:00,19.64,19.66,19.61,19.66,65600.0,15.1837,15.1991,15.1605,15.1991,65600.0
2009-07-07 15:30:00,19.66,19.67,19.65,19.65,48500.0,15.1991,15.2069,15.1914,15.1914,48500.0
2009-07-07 15:40:00,19.65,19.65,19.57,19.58,146300.0,15.1914,15.1914,15.1296,15.1373,146300.0
2009-07-07 15:50:00,19.57,19.58,19.53,19.54,216500.0,15.1296,15.1373,15.0986,15.1064,216500.0
2009-07-08 09:30:00,19.58,19.59,19.47,19.5,53300.0,15.1373,15.145,15.0522,15.0754,53300.0
2009-07-08 09:40:00,19.49,19.5,19.45,19.49,106500.0,15.0677,15.0754,15.0368,15.0677,106500.0
2009-07-08 09:50:00,19.5,19.5,19.43,19.45,53200.0,15.0754,15.0754,15.0213,15.0368,53200.0
2009-07-08 10:00:00,19.46,19.5,19.44,19.5,144900.0,15.0445,15.0754,15.0291,15.0754,144900.0
2009-07-08 10:10:00,19.51,19.52,19.46,19.5,74900.0,15.0832,15.0909,15.0445,15.0754,74900.0
2009-07-08 10:20:00,19.5,19.51,19.45,19.47,134800.0,15.0754,15.0832,15.0368,15.0522,134800.0
2009-07-08 10:30:00,19.46,19.47,19.42,19.46,58200.0,15.0445,15.0522,15.0136,15.0445,58200.0
2009-07-08 10:40:00,19.47,19.5,19.46,19.47,29000.0,15.0522,15.0754,15.0445,15.0522,29000.0
2009-07-08 10:50:00,19.47,19.5,19.45,19.45,50700.0,15.0522,15.0754,15.0368,15.0368,50700.0
2009-07-08 11:00:00,19.45,19.46,19.42,19.45,95700.0,15.0368,15.0445,15.0136,15.0368,95700.0
2009-07-08 11:10:00,19.45,19.47,19.43,19.44,51200.0,15.0368,15.0522,15.0213,15.0291,51200.0
2009-07-08 11:20:00,19.44,19.44,19.37,19.4,41800.0,15.0291,15.0291,14.9749,14.9981,41800.0
2009-07-08 11:30:00,19.4,19.41,19.4,19.4,13400.0,14.9981,15.0059,14.9981,14.9981,13400.0
2009-07-08 11:40:00,19.41,19.41,19.38,19.39,28400.0,15.0059,15.0059,14.9827,14.9904,28400.0
2009-07-08 11:50:00,19.39,19.43,19.36,19.43,80500.0,14.9904,15.0213,14.9672,15.0213,80500.0
2009-07-08 12:00:00,19.42,19.48,19.42,19.47,78700.0,15.0136,15.06,15.0136,15.0522,78700.0
2009-07-08 12:10:00,19.48,19.48,19.43,19.44,29100.0,15.06,15.06,15.0213,15.0291,29100.0
2009-07-08 12:20:00,19.44,19.44,19.42,19.42,47300.0,15.0291,15.0291,15.0136,15.0136,47300.0
2009-07-08 12:30:00,19.43,19.43,19.39,19.4,96300.0,15.0213,15.0213,14.9904,14.9981,96300.0
2009-07-08 12:40:00,19.4,19.4,19.37,19.38,67400.0,14.9981,14.9981,14.9749,14.9827,67400.0
2009-07-08 12:50:00,19.39,19.41,19.38,19.38,104200.0,14.9904,15.0059,14.9827,14.9827,104200.0
2009-07-08 13:00:00,19.38,19.46,19.38,19.4,68500.0,14.9827,15.0445,14.9827,14.9981,68500.0
2009-07-08 13:10:00,19.4,19.41,19.39,19.4,73600.0,14.9981,15.0059,14.9904,14.9981,73600.0
2009-07-08 13:20:00,19.4,19.41,19.39,19.4,55900.0,14.9981,15.0059,14.9904,14.9981,55900.0
2009-07-08 13:30:00,19.4,19.41,19.4,19.4,22100.0,14.9981,15.0059,14.9981,14.9981,22100.0
2009-07-08 13:40:00,19.41,19.41,19.39,19.39,68700.0,15.0059,15.0059,14.9904,14.9904,68700.0
2009-07-08 13:50:00,19.39,19.4,19.36,19.38,46100.0,14.9904,14.9981,14.9672,14.9827,46100.0
2009-07-08 14:00:00,19.38,19.39,19.35,19.38,81500.0,14.9827,14.9904,14.9595,14.9827,81500.0
2009-07-08 14:10:00,19.38,19.38,19.35,19.37,91300.0,14.9827,14.9827,14.9595,14.9749,91300.0
2009-07-08 14:20:00,19.37,19.4,19.34,19.4,118400.0,14.9749,14.9981,14.9517,14.9981,118400.0
2009-07-08 14:30:00,19.4,19.42,19.36,19.4,58100.0,14.9981,15.0136,14.9672,14.9981,58100.0
2009-07-08 14:40:00,19.4,19.41,19.35,19.37,107000.0,14.9981,15.0059,14.9595,14.9749,107000.0
2009-07-08 14:50:00,19.38,19.43,19.37,19.4,77200.0,14.9827,15.0213,14.9749,14.9981,77200.0
2009-07-08 15:00:00,19.4,19.41,19.37,19.38,100400.0,14.9981,15.0059,14.9749,14.9827,100400.0
2009-07-08 15:10:00,19.38,19.41,19.37,19.4,78800.0,14.9827,15.0059,14.9749,14.9981,78800.0
2009-07-08 15:20:00,19.4,19.42,19.36,19.37,73200.0,14.9981,15.0136,14.9672,14.9749,73200.0
2009-07-08 15:30:00,19.37,19.46,19.36,19.42,114800.0,14.9749,15.0445,14.9672,15.0136,114800.0
2009-07-08 15:40:00,19.42,19.49,19.39,19.46,156900.0,15.0136,15.0677,14.9904,15.0445,156900.0
2009-07-08 15:50:00,19.46,19.47,19.41,19.44,285700.0,15.0445,15.0522,15.0059,15.0291,285700.0
2009-07-09 09:30:00,19.56,19.57,19.36,19.42,23500.0,15.1218,15.1296,14.9672,15.0136,23500.0
2009-07-09 09:40:00,19.41,19.41,19.32,19.38,41200.0,15.0059,15.0059,14.9363,14.9827,41200.0
2009-07-09 09:50:00,19.37,19.43,19.36,19.41,32000.0,14.9749,15.0213,14.9672,15.0059,32000.0
2009-07-09 10:00:00,19.41,19.52,19.4,19.5,50800.0,15.0059,15.0909,14.9981,15.0754,50800.0
2009-07-09 10:10:00,19.5,19.51,19.46,19.46,30700.0,15.0754,15.0832,15.0445,15.0445,30700.0
2009-07-09 10:20:00,19.46,19.47,19.38,19.43,35800.0,15.0445,15.0522,14.9827,15.0213,35800.0
2009-07-09 10:30:00,19.44,19.48,19.42,19.44,35900.0,15.0291,15.06,15.0136,15.0291,35900.0
2009-07-09 10:40:00,19.45,19.51,19.45,19.46,32200.0,15.0368,15.0832,15.0368,15.0445,32200.0
2009-07-09 10:50:00,19.45,19.5,19.45,19.5,20900.0,15.0368,15.0754,15.0368,15.0754,20900.0
2009-07-09 11:00:00,19.49,19.51,19.42,19.42,26800.0,15.0677,15.0832,15.0136,15.0136,26800.0
2009-07-09 11:10:00,19.43,19.46,19.42,19.45,24500.0,15.0213,15.0445,15.0136,15.0368,24500.0
2009-07-09 11:20:00,19.45,19.49,19.45,19.47,19000.0,15.0368,15.0677,15.0368,15.0522,19000.0
2009-07-09 11:30:00,19.47,19.51,19.46,19.5,26000.0,15.0522,15.0832,15.0445,15.0754,26000.0
2009-07-09 11:40:00,19.5,19.54,19.5,19.51,32100.0,15.0754,15.1064,15.0754,15.0832,32100.0
2009-07-09 11:50:00,19.51,19.52,19.48,19.48,18600.0,15.0832,15.0909,15.06,15.06,18600.0
2009-07-09 12:00:00,19.48,19.49,19.47,19.48,14600.0,15.06,15.0677,15.0522,15.06,14600.0
2009-07-09 12:10:00,19.48,19.5,19.48,19.49,15800.0,15.06,15.0754,15.06,15.0677,15800.0
2009-07-09 12:20:00,19.49,19.5,19.48,19.48,15200.0,15.0677,15.0754,15.06,15.06,15200.0
2009-07-09 12:30:00,19.48,19.49,19.47,19.47,17300.0,15.06,15.0677,15.0522,15.0522,17300.0
2009-07-09 12:40:00,19.47,19.48,19.45,19.47,15300.0,15.0522,15.06,15.0368,15.0522,15300.0
2009-07-09 12:50:00,19.47,19.51,19.47,19.51,25500.0,15.0522,15.0832,15.0522,15.0832,25500.0
2009-07-09 13:00:00,19.51,19.51,19.46,19.49,34400.0,15.0832,15.0832,15.0445,15.0677,34400.0
2009-07-09 13:10:00,19.49,19.53,19.49,19.52,29300.0,15.0677,15.0986,15.0677,15.0909,29300.0
2009-07-09 13:20:00,19.51,19.55,19.48,19.49,67100.0,15.0832,15.1141,15.06,15.0677,67100.0
2009-07-09 13:30:00,19.49,19.5,19.46,19.47,76300.0,15.0677,15.0754,15.0445,15.0522,76300.0
2009-07-09 13:40:00,19.47,19.47,19.43,19.43,30800.0,15.0522,15.0522,15.0213,15.0213,30800.0
2009-07-09 13:50:00,19.43,19.44,19.43,19.44,11400.0,15.0213,15.0291,15.0213,15.0291,11400.0
2009-07-09 14:00:00,19.44,19.44,19.42,19.42,27000.0,15.0291,15.0291,15.0136,15.0136,27000.0
2009-07-09 14:10:00,19.42,19.44,19.42,19.44,56700.0,15.0136,15.0291,15.0136,15.0291,56700.0
2009-07-09 14:20:00,19.43,19.47,19.43,19.45,25100.0,15.0213,15.0522,15.0213,15.0368,25100.0
2009-07-09 14:30:00,19.46,19.47,19.45,19.46,18500.0,15.0445,15.0522,15.0368,15.0445,18500.0
2009-07-09 14:40:00,19.46,19.47,19.46,19.47,20600.0,15.0445,15.0522,15.0445,15.0522,20600.0
2009-07-09 14:50:00,19.47,19.47,19.44,19.44,30600.0,15.0522,15.0522,15.0291,15.0291,30600.0
2009-07-09 15:00:00,19.44,19.45,19.42,19.42,37500.0,15.0291,15.0368,15.0136,15.0136,37500.0
2009-07-09 15:10:00,19.43,19.46,19.42,19.46,30000.0,15.0213,15.0445,15.0136,15.0445,30000.0
2009-07-09 15:20:00,19.46,19.46,19.43,19.44,36100.0,15.0445,15.0445,15.0213,15.0291,36100.0
2009-07-09 15:30:00,19.44,19.45,19.39,19.41,57100.0,15.0291,15.0368,14.9904,15.0059,57100.0
2009-07-09 15:40:00,19.41,19.46,19.4,19.46,67800.0,15.0059,15.0445,14.9981,15.0445,67800.0
2009-07-09 15:50:00,19.46,19.46,19.4,19.42,131200.0,15.0445,15.0445,14.9981,15.0136,131200.0
2009-07-10 09:30:00,19.51,21.0,19.43,19.5,144800.0,15.0832,16.2351,15.0213,15.0754,144800.0
2009-07-10 09:40:00,19.51,19.62,19.45,19.62,132400.0,15.0832,15.1682,15.0368,15.1682,132400.0
2009-07-10 09:50:00,19.64,19.72,19.62,19.64,92000.0,15.1837,15.2455,15.1682,15.1837,92000.0
2009-07-10 10:00:00,19.64,19.66,19.56,19.57,82000.0,15.1837,15.1991,15.1218,15.1296,82000.0
2009-07-10 10:10:00,19.57,19.66,19.56,19.62,67300.0,15.1296,15.1991,15.1218,15.1682,67300.0
2009-07-10 10:20:00,19.62,19.63,19.59,19.61,37000.0,15.1682,15.1759,15.145,15.1605,37000.0
2009-07-10 10:30:00,19.61,19.61,19.54,19.54,38100.0,15.1605,15.1605,15.1064,15.1064,38100.0
2009-07-10 10:40:00,19.53,19.56,19.51,19.55,38800.0,15.0986,15.1218,15.0832,15.1141,38800.0
2009-07-10 10:50:00,19.56,19.59,19.53,19.56,38300.0,15.1218,15.145,15.0986,15.1218,38300.0
2009-07-10 11:00:00,19.56,19.56,19.45,19.5,89600.0,15.1218,15.1218,15.0368,15.0754,89600.0
2009-07-10 11:10:00,19.49,19.5,19.4,19.41,69900.0,15.0677,15.0754,14.9981,15.0059,69900.0
2009-07-10 11:20:00,19.42,19.43,19.37,19.39,70500.0,15.0136,15.0213,14.9749,14.9904,70500.0
2009-07-10 11:30:00,19.39,19.42,19.37,19.4,11700.0,14.9904,15.0136,14.9749,14.9981,11700.0
2009-07-10 11:40:00,19.41,19.44,19.4,19.44,16900.0,15.0059,15.0291,14.9981,15.0291,16900.0
2009-07-10 11:50:00,19.45,19.48,19.45,19.48,16400.0,15.0368,15.06,15.0368,15.06,16400.0
2009-07-10 12:00:00,19.48,19.49,19.47,19.47,15200.0,15.06,15.0677,15.0522,15.0522,15200.0
2009-07-10 12:10:00,19.47,19.48,19.47,19.47,2500.0,15.0522,15.06,15.0522,15.0522,2500.0
2009-07-10 12:20:00,19.47,19.48,19.47,19.47,3000.0,15.0522,15.06,15.0522,15.0522,3000.0
2009-07-10 12:30:00,19.47,19.48,19.41,19.41,52800.0,15.0522,15.06,15.0059,15.0059,52800.0
2009-07-10 12:40:00,19.42,19.42,19.4,19.4,80500.0,15.0136,15.0136,14.9981,14.9981,80500.0
2009-07-10 12:50:00,19.4,19.41,19.4,19.4,5800.0,14.9981,15.0059,14.9981,14.9981,5800.0
2009-07-10 13:00:00,19.41,19.43,19.39,19.4,36200.0,15.0059,15.0213,14.9904,14.9981,36200.0
2009-07-10 13:10:00,19.39,19.42,19.39,19.42,29800.0,14.9904,15.0136,14.9904,15.0136,29800.0
2009-07-10 13:20:00,19.42,19.42,19.38,19.38,24100.0,15.0136,15.0136,14.9827,14.9827,24100.0
2009-07-10 13:30:00,19.38,19.4,19.38,19.4,14400.0,14.9827,14.9981,14.9827,14.9981,14400.0
2009-07-10 13:40:00,19.4,19.41,19.39,19.4,28700.0,14.9981,15.0059,14.9904,14.9981,28700.0
2009-07-10 13:50:00,19.4,19.41,19.39,19.4,17700.0,14.9981,15.0059,14.9904,14.9981,17700.0
2009-07-10 14:00:00,19.41,19.41,19.39,19.4,9100.0,15.0059,15.0059,14.9904,14.9981,9100.0
2009-07-10 14:10:00,19.4,19.44,19.39,19.44,24400.0,14.9981,15.0291,14.9904,15.0291,24400.0
2009-07-10 14:20:00,19.44,19.44,19.4,19.42,27200.0,15.0291,15.0291,14.9981,15.0136,27200.0
2009-07-10 14:30:00,19.43,19.45,19.42,19.44,15100.0,15.0213,15.0368,15.0136,15.0291,15100.0
2009-07-10 14:40:00,19.44,19.47,19.44,19.47,21600.0,15.0291,15.0522,15.0291,15.0522,21600.0
2009-07-10 14:50:00,19.48,19.49,19.46,19.48,25400.0,15.06,15.0677,15.0445,15.06,25400.0
2009-07-10 15:00:00,19.48,19.5,19.46,19.47,50200.0,15.06,15.0754,15.0445,15.0522,50200.0
2009-07-10 15:10:00,19.48,19.51,19.46,19.49,38900.0,15.06,15.0832,15.0445,15.0677,38900.0
2009-07-10 15:20:00,19.49,19.5,19.47,19.49,45300.0,15.0677,15.0754,15.0522,15.0677,45300.0
2009-07-10 15:30:00,19.49,19.5,19.48,19.49,39000.0,15.0677,15.0754,15.06,15.0677,39000.0
2009-07-10 15:40:00,19.49,19.52,19.47,19.51,89400.0,15.0677,15.0909,15.0522,15.0832,89400.0
2009-07-10 15:50:00,19.51,19.52,19.45,19.46,168200.0,15.0832,15.0909,15.0368,15.0445,168200.0
2009-07-13 09:30:00,19.5,19.51,19.21,19.21,55000.0,15.0754,15.0832,14.8512,14.8512,55000.0
2009-07-13 09:40:00,19.2,19.33,19.17,19.32,37900.0,14.8435,14.944,14.8203,14.9363,37900.0
2009-07-13 09:50:00,19.31,19.47,19.29,19.39,127900.0,14.9285,15.0522,14.9131,14.9904,127900.0
2009-07-13 10:00:00,19.38,19.39,19.3,19.35,46200.0,14.9827,14.9904,14.9208,14.9595,46200.0
2009-07-13 10:10:00,19.35,19.38,19.28,19.37,159000.0,14.9595,14.9827,14.9054,14.9749,159000.0
2009-07-13 10:20:00,19.37,19.42,19.37,19.42,27000.0,14.9749,15.0136,14.9749,15.0136,27000.0
2009-07-13 10:30:00,19.42,19.54,19.42,19.51,82600.0,15.0136,15.1064,15.0136,15.0832,82600.0
2009-07-13 10:40:00,19.51,19.53,19.5,19.53,23600.0,15.0832,15.0986,15.0754,15.0986,23600.0
2009-07-13 10:50:00,19.53,19.57,19.52,19.56,31200.0,15.0986,15.1296,15.0909,15.1218,31200.0
2009-07-13 11:00:00,19.56,19.56,19.53,19.53,17500.0,15.1218,15.1218,15.0986,15.0986,17500.0
2009-07-13 11:10:00,19.54,19.54,19.51,19.51,13600.0,15.1064,15.1064,15.0832,15.0832,13600.0
2009-07-13 11:20:00,19.51,19.53,19.5,19.51,16100.0,15.0832,15.0986,15.0754,15.0832,16100.0
2009-07-13 11:30:00,19.51,19.63,19.5,19.63,82500.0,15.0832,15.1759,15.0754,15.1759,82500.0
2009-07-13 11:40:00,19.63,19.67,19.62,19.63,37300.0,15.1759,15.2069,15.1682,15.1759,37300.0
2009-07-13 11:50:00,19.62,19.64,19.61,19.61,16600.0,15.1682,15.1837,15.1605,15.1605,16600.0
2009-07-13 12:00:00,19.62,19.63,19.61,19.61,15900.0,15.1682,15.1759,15.1605,15.1605,15900.0
2009-07-13 12:10:00,19.62,19.62,19.61,19.62,5200.0,15.1682,15.1682,15.1605,15.1682,5200.0
2009-07-13 12:20:00,19.61,19.62,19.6,19.62,7900.0,15.1605,15.1682,15.1527,15.1682,7900.0
2009-07-13 12:30:00,19.62,19.63,19.6,19.63,22000.0,15.1682,15.1759,15.1527,15.1759,22000.0
2009-07-13 12:40:00,19.63,19.68,19.63,19.67,30700.0,15.1759,15.2146,15.1759,15.2069,30700.0
2009-07-13 12:50:00,19.67,19.67,19.64,19.66,25500.0,15.2069,15.2069,15.1837,15.1991,25500.0
2009-07-13 13:00:00,19.65,19.68,19.65,19.68,17700.0,15.1914,15.2146,15.1914,15.2146,17700.0
2009-07-13 13:10:00,19.68,19.72,19.67,19.71,14900.0,15.2146,15.2455,15.2069,15.2378,14900.0
2009-07-13 13:20:00,19.71,19.74,19.71,19.72,9900.0,15.2378,15.261,15.2378,15.2455,9900.0
2009-07-13 13:30:00,19.71,19.72,19.7,19.7,6500.0,15.2378,15.2455,15.2301,15.2301,6500.0
2009-07-13 13:40:00,19.7,19.71,19.69,19.7,17800.0,15.2301,15.2378,15.2223,15.2301,17800.0
2009-07-13 13:50:00,19.7,19.77,19.7,19.75,58200.0,15.2301,15.2842,15.2301,15.2687,58200.0
2009-07-13 14:00:00,19.76,19.76,19.73,19.74,23900.0,15.2764,15.2764,15.2533,15.261,23900.0
2009-07-13 14:10:00,19.75,19.75,19.73,19.74,11700.0,15.2687,15.2687,15.2533,15.261,11700.0
2009-07-13 14:20:00,19.75,19.76,19.72,19.73,114700.0,15.2687,15.2764,15.2455,15.2533,114700.0
2009-07-13 14:30:00,19.73,19.76,19.71,19.75,82700.0,15.2533,15.2764,15.2378,15.2687,82700.0
2009-07-13 14:40:00,19.75,19.8,19.73,19.79,64700.0,15.2687,15.3074,15.2533,15.2996,64700.0
2009-07-13 14:50:00,19.8,19.8,19.76,19.79,19400.0,15.3074,15.3074,15.2764,15.2996,19400.0
2009-07-13 15:00:00,19.8,19.8,19.77,19.77,25500.0,15.3074,15.3074,15.2842,15.2842,25500.0
2009-07-13 15:10:00,19.78,19.8,19.76,19.77,24600.0,15.2919,15.3074,15.2764,15.2842,24600.0
2009-07-13 15:20:00,19.77,19.81,19.75,19.79,57800.0,15.2842,15.3151,15.2687,15.2996,57800.0
2009-07-13 15:30:00,19.8,19.82,19.78,19.79,46700.0,15.3074,15.3228,15.2919,15.2996,46700.0
2009-07-13 15:40:00,19.8,19.86,19.8,19.83,157100.0,15.3074,15.3538,15.3074,15.3306,157100.0
2009-07-13 15:50:00,19.83,19.9,19.79,19.89,279200.0,15.3306,15.3847,15.2996,15.3769,279200.0
2009-07-14 09:30:00,19.97,19.97,19.71,19.87,39300.0,15.4388,15.4388,15.2378,15.3615,39300.0
2009-07-14 09:40:00,19.87,19.88,19.77,19.78,35600.0,15.3615,15.3692,15.2842,15.2919,35600.0
2009-07-14 09:50:00,19.78,19.8,19.73,19.75,92000.0,15.2919,15.3074,15.2533,15.2687,92000.0
2009-07-14 10:00:00,19.75,19.82,19.75,19.79,69800.0,15.2687,15.3228,15.2687,15.2996,69800.0
2009-07-14 10:10:00,19.78,19.87,19.78,19.87,60300.0,15.2919,15.3615,15.2919,15.3615,60300.0
2009-07-14 10:20:00,19.87,19.87,19.78,19.8,48500.0,15.3615,15.3615,15.2919,15.3074,48500.0
2009-07-14 10:30:00,19.8,19.8,19.74,19.77,28000.0,15.3074,15.3074,15.261,15.2842,28000.0
2009-07-14 10:40:00,19.77,19.8,19.75,19.8,21900.0,15.2842,15.3074,15.2687,15.3074,21900.0
2009-07-14 10:50:00,19.79,19.82,19.79,19.81,13500.0,15.2996,15.3228,15.2996,15.3151,13500.0
2009-07-14 11:00:00,19.81,19.83,19.79,19.82,19900.0,15.3151,15.3306,15.2996,15.3228,19900.0
2009-07-14 11:10:00,19.82,19.84,19.82,19.83,30000.0,15.3228,15.3383,15.3228,15.3306,30000.0
2009-07-14 11:20:00,19.83,19.84,19.82,19.82,33900.0,15.3306,15.3383,15.3228,15.3228,33900.0
2009-07-14 11:30:00,19.82,19.83,19.79,19.8,82500.0,15.3228,15.3306,15.2996,15.3074,82500.0
2009-07-14 11:40:00,19.79,19.8,19.78,19.79,18100.0,15.2996,15.3074,15.2919,15.2996,18100.0
2009-07-14 11:50:00,19.79,19.82,19.78,19.81,24900.0,15.2996,15.3228,15.2919,15.3151,24900.0
2009-07-14 12:00:00,19.81,19.82,19.79,19.8,13600.0,15.3151,15.3228,15.2996,15.3074,13600.0
2009-07-14 12:10:00,19.81,19.81,19.8,19.81,6100.0,15.3151,15.3151,15.3074,15.3151,6100.0
2009-07-14 12:20:00,19.81,19.81,19.76,19.78,33400.0,15.3151,15.3151,15.2764,15.2919,33400.0
2009-07-14 12:30:00,19.77,19.78,19.74,19.75,20600.0,15.2842,15.2919,15.261,15.2687,20600.0
2009-07-14 12:40:00,19.75,19.76,19.75,19.75,11100.0,15.2687,15.2764,15.2687,15.2687,11100.0
2009-07-14 12:50:00,19.75,19.76,19.73,19.73,23600.0,15.2687,15.2764,15.2533,15.2533,23600.0
2009-07-14 13:00:00,19.74,19.74,19.73,19.73,7700.0,15.261,15.261,15.2533,15.2533,7700.0
2009-07-14 13:10:00,19.73,19.74,19.73,19.74,23800.0,15.2533,15.261,15.2533,15.261,23800.0
2009-07-14 13:20:00,19.74,19.8,19.74,19.79,100000.0,15.261,15.3074,15.261,15.2996,100000.0
2009-07-14 13:30:00,19.79,19.79,19.77,19.78,24100.0,15.2996,15.2996,15.2842,15.2919,24100.0
2009-07-14 13:40:00,19.78,19.79,19.78,19.78,7500.0,15.2919,15.2996,15.2919,15.2919,7500.0
2009-07-14 13:50:00,19.79,19.79,19.78,19.79,15100.0,15.2996,15.2996,15.2919,15.2996,15100.0
2009-07-14 14:00:00,19.78,19.79,19.75,19.76,29800.0,15.2919,15.2996,15.2687,15.2764,29800.0
2009-07-14 14:10:00,19.76,19.79,19.75,19.75,50600.0,15.2764,15.2996,15.2687,15.2687,50600.0
2009-07-14 14:20:00,19.75,19.76,19.75,19.75,11600.0,15.2687,15.2764,15.2687,15.2687,11600.0
2009-07-14 14:30:00,19.76,19.79,19.74,19.77,70200.0,15.2764,15.2996,15.261,15.2842,70200.0
2009-07-14 14:40:00,19.77,19.79,19.77,19.78,37700.0,15.2842,15.2996,15.2842,15.2919,37700.0
2009-07-14 14:50:00,19.78,19.79,19.76,19.78,52100.0,15.2919,15.2996,15.2764,15.2919,52100.0
2009-07-14 15:00:00,19.78,19.81,19.77,19.78,67300.0,15.2919,15.3151,15.2842,15.2919,67300.0
2009-07-14 15:10:00,19.79,19.82,19.78,19.82,36200.0,15.2996,15.3228,15.2919,15.3228,36200.0
2009-07-14 15:20:00,19.81,19.82,19.81,19.82,38000.0,15.3151,15.3228,15.3151,15.3228,38000.0
2009-07-14 15:30:00,19.82,19.86,19.81,19.86,87300.0,15.3228,15.3538,15.3151,15.3538,87300.0
2009-07-14 15:40:00,19.86,19.86,19.81,19.83,147700.0,15.3538,15.3538,15.3151,15.3306,147700.0
2009-07-14 15:50:00,19.83,19.83,19.81,19.82,157200.0,15.3306,15.3306,15.3151,15.3228,157200.0
2009-07-15 09:30:00,19.96,20.16,19.77,19.79,60900.0,15.4311,15.5857,15.2842,15.2996,60900.0
2009-07-15 09:40:00,19.79,19.83,19.78,19.8,47100.0,15.2996,15.3306,15.2919,15.3074,47100.0
2009-07-15 09:50:00,19.79,19.79,19.74,19.76,71500.0,15.2996,15.2996,15.261,15.2764,71500.0
2009-07-15 10:00:00,19.76,19.77,19.71,19.72,42500.0,15.2764,15.2842,15.2378,15.2455,42500.0
2009-07-15 10:10:00,19.72,19.73,19.68,19.72,43300.0,15.2455,15.2533,15.2146,15.2455,43300.0
2009-07-15 10:20:00,19.73,19.82,19.72,19.81,43400.0,15.2533,15.3228,15.2455,15.3151,43400.0
2009-07-15 10:30:00,19.82,19.84,19.81,19.82,29100.0,15.3228,15.3383,15.3151,15.3228,29100.0
2009-07-15 10:40:00,19.81,19.83,19.78,19.79,35700.0,15.3151,15.3306,15.2919,15.2996,35700.0
2009-07-15 10:50:00,19.79,19.82,19.77,19.81,110500.0,15.2996,15.3228,15.2842,15.3151,110500.0
2009-07-15 11:00:00,19.8,19.82,19.8,19.81,47800.0,15.3074,15.3228,15.3074,15.3151,47800.0
2009-07-15 11:10:00,19.8,19.83,19.8,19.83,38900.0,15.3074,15.3306,15.3074,15.3306,38900.0
2009-07-15 11:20:00,19.83,19.85,19.81,19.81,47300.0,15.3306,15.346,15.3151,15.3151,47300.0
2009-07-15 11:30:00,19.81,19.83,19.8,19.82,36700.0,15.3151,15.3306,15.3074,15.3228,36700.0
2009-07-15 11:40:00,19.82,19.82,19.8,19.81,15400.0,15.3228,15.3228,15.3074,15.3151,15400.0
2009-07-15 11:50:00,19.81,19.82,19.79,19.82,67600.0,15.3151,15.3228,15.2996,15.3228,67600.0
2009-07-15 12:00:00,19.82,19.82,19.81,19.82,12600.0,15.3228,15.3228,15.3151,15.3228,12600.0
2009-07-15 12:10:00,19.82,19.82,19.8,19.81,82700.0,15.3228,15.3228,15.3074,15.3151,82700.0
2009-07-15 12:20:00,19.81,19.84,19.81,19.84,15800.0,15.3151,15.3383,15.3151,15.3383,15800.0
2009-07-15 12:30:00,19.85,19.88,19.84,19.84,33500.0,15.346,15.3692,15.3383,15.3383,33500.0
2009-07-15 12:40:00,19.84,19.85,19.81,19.82,42600.0,15.3383,15.346,15.3151,15.3228,42600.0
2009-07-15 12:50:00,19.81,19.83,19.8,19.8,15500.0,15.3151,15.3306,15.3074,15.3074,15500.0
2009-07-15 13:00:00,19.81,19.81,19.8,19.81,73700.0,15.3151,15.3151,15.3074,15.3151,73700.0
2009-07-15 13:10:00,19.8,19.81,19.77,19.77,48700.0,15.3074,15.3151,15.2842,15.2842,48700.0
2009-07-15 13:20:00,19.77,19.77,19.73,19.75,53500.0,15.2842,15.2842,15.2533,15.2687,53500.0
2009-07-15 13:30:00,19.76,19.78,19.75,19.76,23000.0,15.2764,15.2919,15.2687,15.2764,23000.0
2009-07-15 13:40:00,19.76,19.79,19.75,19.79,65400.0,15.2764,15.2996,15.2687,15.2996,65400.0
2009-07-15 13:50:00,19.78,19.82,19.78,19.8,43900.0,15.2919,15.3228,15.2919,15.3074,43900.0
2009-07-15 14:00:00,19.8,19.82,19.77,19.81,71200.0,15.3074,15.3228,15.2842,15.3151,71200.0
2009-07-15 14:10:00,19.81,19.82,19.8,19.8,36800.0,15.3151,15.3228,15.3074,15.3074,36800.0
2009-07-15 14:20:00,19.8,19.91,19.8,19.9,268100.0,15.3074,15.3924,15.3074,15.3847,268100.0
2009-07-15 14:30:00,19.9,19.92,19.88,19.91,66100.0,15.3847,15.4001,15.3692,15.3924,66100.0
2009-07-15 14:40:00,19.91,19.96,19.9,19.96,55500.0,15.3924,15.4311,15.3847,15.4311,55500.0
2009-07-15 14:50:00,19.96,20.02,19.95,20.02,85200.0,15.4311,15.4774,15.4233,15.4774,85200.0
2009-07-15 15:00:00,20.01,20.04,19.99,20.01,135700.0,15.4697,15.4929,15.4543,15.4697,135700.0
2009-07-15 15:10:00,20.01,20.07,20.01,20.05,152100.0,15.4697,15.5161,15.4697,15.5006,152100.0
2009-07-15 15:20:00,20.05,20.08,20.03,20.03,169400.0,15.5006,15.5238,15.4852,15.4852,169400.0
2009-07-15 15:30:00,20.04,20.04,20.01,20.03,137500.0,15.4929,15.4929,15.4697,15.4852,137500.0
2009-07-15 15:40:00,20.02,20.08,20.02,20.07,239700.0,15.4774,15.5238,15.4774,15.5161,239700.0
2009-07-15 15:50:00,20.06,20.11,20.04,20.05,417600.0,15.5084,15.547,15.4929,15.5006,417600.0
2009-07-16 09:30:00,19.97,20.19,19.89,20.13,69400.0,15.4388,15.6089,15.3769,15.5625,69400.0
2009-07-16 09:40:00,20.14,20.19,20.14,20.18,48700.0,15.5702,15.6089,15.5702,15.6011,48700.0
2009-07-16 09:50:00,20.18,20.27,20.17,20.27,68800.0,15.6011,15.6707,15.5934,15.6707,68800.0
2009-07-16 10:00:00,20.26,20.27,20.19,20.24,72800.0,15.663,15.6707,15.6089,15.6475,72800.0
2009-07-16 10:10:00,20.24,20.29,20.23,20.27,29300.0,15.6475,15.6862,15.6398,15.6707,29300.0
2009-07-16 10:20:00,20.27,20.32,20.27,20.28,49500.0,15.6707,15.7094,15.6707,15.6785,49500.0
2009-07-16 10:30:00,20.28,20.34,20.27,20.27,85300.0,15.6785,15.7248,15.6707,15.6707,85300.0
2009-07-16 10:40:00,20.27,20.27,20.23,20.24,49800.0,15.6707,15.6707,15.6398,15.6475,49800.0
2009-07-16 10:50:00,20.24,20.26,20.22,20.23,37600.0,15.6475,15.663,15.6321,15.6398,37600.0
2009-07-16 11:00:00,20.23,20.25,20.21,20.22,31800.0,15.6398,15.6553,15.6243,15.6321,31800.0
2009-07-16 11:10:00,20.22,20.25,20.19,20.25,41000.0,15.6321,15.6553,15.6089,15.6553,41000.0
2009-07-16 11:20:00,20.26,20.34,20.26,20.33,38700.0,15.663,15.7248,15.663,15.7171,38700.0
2009-07-16 11:30:00,20.34,20.36,20.32,20.36,35300.0,15.7248,15.7403,15.7094,15.7403,35300.0
2009-07-16 11:40:00,20.36,20.37,20.35,20.35,24400.0,15.7403,15.748,15.7326,15.7326,24400.0
2009-07-16 11:50:00,20.35,20.42,20.35,20.41,24800.0,15.7326,15.7867,15.7326,15.779,24800.0
2009-07-16 12:00:00,20.41,20.41,20.38,20.4,17800.0,15.779,15.779,15.7558,15.7712,17800.0
2009-07-16 12:10:00,20.4,20.4,20.39,20.4,13100.0,15.7712,15.7712,15.7635,15.7712,13100.0
2009-07-16 12:20:00,20.4,20.41,20.39,20.41,27600.0,15.7712,15.779,15.7635,15.779,27600.0
2009-07-16 12:30:00,20.41,20.42,20.4,20.41,25900.0,15.779,15.7867,15.7712,15.779,25900.0
2009-07-16 12:40:00,20.41,20.42,20.4,20.4,23100.0,15.779,15.7867,15.7712,15.7712,23100.0
2009-07-16 12:50:00,20.4,20.42,20.4,20.42,13000.0,15.7712,15.7867,15.7712,15.7867,13000.0
2009-07-16 13:00:00,20.42,20.43,20.41,20.41,27500.0,15.7867,15.7944,15.779,15.779,27500.0
2009-07-16 13:10:00,20.42,20.42,20.4,20.42,20900.0,15.7867,15.7867,15.7712,15.7867,20900.0
2009-07-16 13:20:00,20.42,20.42,20.41,20.42,13600.0,15.7867,15.7867,15.779,15.7867,13600.0
2009-07-16 13:30:00,20.42,20.44,20.41,20.43,26000.0,15.7867,15.8022,15.779,15.7944,26000.0
2009-07-16 13:40:00,20.43,20.46,20.42,20.45,42800.0,15.7944,15.8176,15.7867,15.8099,42800.0
2009-07-16 13:50:00,20.45,20.5,20.45,20.5,22900.0,15.8099,15.8485,15.8099,15.8485,22900.0
2009-07-16 14:00:00,20.5,20.51,20.46,20.49,52300.0,15.8485,15.8563,15.8176,15.8408,52300.0
2009-07-16 14:10:00,20.48,20.49,20.46,20.47,33300.0,15.8331,15.8408,15.8176,15.8253,33300.0
2009-07-16 14:20:00,20.47,20.49,20.46,20.48,38100.0,15.8253,15.8408,15.8176,15.8331,38100.0
2009-07-16 14:30:00,20.48,20.54,20.48,20.53,60400.0,15.8331,15.8795,15.8331,15.8717,60400.0
2009-07-16 14:40:00,20.54,20.59,20.53,20.59,34200.0,15.8795,15.9181,15.8717,15.9181,34200.0
2009-07-16 14:50:00,20.59,20.62,20.58,20.6,46700.0,15.9181,15.9413,15.9104,15.9258,46700.0
2009-07-16 15:00:00,20.59,20.6,20.58,20.59,26700.0,15.9181,15.9258,15.9104,15.9181,26700.0
2009-07-16 15:10:00,20.58,20.59,20.57,20.57,37600.0,15.9104,15.9181,15.9027,15.9027,37600.0
2009-07-16 15:20:00,20.57,20.58,20.56,20.56,55200.0,15.9027,15.9104,15.8949,15.8949,55200.0
2009-07-16 15:30:00,20.56,20.59,20.56,20.58,77600.0,15.8949,15.9181,15.8949,15.9104,77600.0
2009-07-16 15:40:00,20.58,20.62,20.57,20.59,145800.0,15.9104,15.9413,15.9027,15.9181,145800.0
2009-07-16 15:50:00,20.58,20.61,20.52,20.54,288200.0,15.9104,15.9336,15.864,15.8795,288200.0
2009-07-17 09:30:00,20.54,20.61,20.45,20.46,167100.0,15.8795,15.9336,15.8099,15.8176,167100.0
2009-07-17 09:40:00,20.46,20.5,20.43,20.48,17400.0,15.8176,15.8485,15.7944,15.8331,17400.0
2009-07-17 09:50:00,20.48,20.51,20.47,20.49,24700.0,15.8331,15.8563,15.8253,15.8408,24700.0
2009-07-17 10:00:00,20.48,20.51,20.47,20.5,35800.0,15.8331,15.8563,15.8253,15.8485,35800.0
2009-07-17 10:10:00,20.5,20.52,20.49,20.51,19200.0,15.8485,15.864,15.8408,15.8563,19200.0
2009-07-17 10:20:00,20.52,20.56,20.52,20.53,28000.0,15.864,15.8949,15.864,15.8717,28000.0
2009-07-17 10:30:00,20.53,20.54,20.51,20.51,15600.0,15.8717,15.8795,15.8563,15.8563,15600.0
2009-07-17 10:40:00,20.52,20.53,20.5,20.51,25400.0,15.864,15.8717,15.8485,15.8563,25400.0
2009-07-17 10:50:00,20.51,20.51,20.49,20.49,14700.0,15.8563,15.8563,15.8408,15.8408,14700.0
2009-07-17 11:00:00,20.49,20.54,20.49,20.53,22500.0,15.8408,15.8795,15.8408,15.8717,22500.0
2009-07-17 11:10:00,20.53,20.56,20.52,20.52,46700.0,15.8717,15.8949,15.864,15.864,46700.0
2009-07-17 11:20:00,20.52,20.57,20.52,20.56,26800.0,15.864,15.9027,15.864,15.8949,26800.0
2009-07-17 11:30:00,20.55,20.58,20.52,20.58,36500.0,15.8872,15.9104,15.864,15.9104,36500.0
2009-07-17 11:40:00,20.57,20.59,20.54,20.55,30400.0,15.9027,15.9181,15.8795,15.8872,30400.0
2009-07-17 11:50:00,20.54,20.57,20.53,20.56,31200.0,15.8795,15.9027,15.8717,15.8949,31200.0
2009-07-17 12:00:00,20.56,20.63,20.55,20.61,52400.0,15.8949,15.949,15.8872,15.9336,52400.0
2009-07-17 12:10:00,20.61,20.61,20.6,20.6,10800.0,15.9336,15.9336,15.9258,15.9258,10800.0
2009-07-17 12:20:00,20.6,20.63,20.59,20.59,32900.0,15.9258,15.949,15.9181,15.9181,32900.0
2009-07-17 12:30:00,20.59,20.63,20.58,20.62,18600.0,15.9181,15.949,15.9104,15.9413,18600.0
2009-07-17 12:40:00,20.62,20.63,20.61,20.61,16700.0,15.9413,15.949,15.9336,15.9336,16700.0
2009-07-17 12:50:00,20.62,20.62,20.6,20.61,11800.0,15.9413,15.9413,15.9258,15.9336,11800.0
2009-07-17 13:00:00,20.61,20.61,20.6,20.6,5300.0,15.9336,15.9336,15.9258,15.9258,5300.0
2009-07-17 13:10:00,20.61,20.61,20.6,20.61,6400.0,15.9336,15.9336,15.9258,15.9336,6400.0
2009-07-17 13:20:00,20.61,20.65,20.6,20.63,37100.0,15.9336,15.9645,15.9258,15.949,37100.0
2009-07-17 13:30:00,20.63,20.69,20.62,20.69,40100.0,15.949,15.9954,15.9413,15.9954,40100.0
2009-07-17 13:40:00,20.68,20.69,20.66,20.68,13500.0,15.9877,15.9954,15.9722,15.9877,13500.0
2009-07-17 13:50:00,20.67,20.72,20.67,20.7,59700.0,15.98,16.0186,15.98,16.0032,59700.0
2009-07-17 14:00:00,20.71,20.71,20.69,20.71,28900.0,16.0109,16.0109,15.9954,16.0109,28900.0
2009-07-17 14:10:00,20.7,20.71,20.69,20.7,63100.0,16.0032,16.0109,15.9954,16.0032,63100.0
2009-07-17 14:20:00,20.7,20.72,20.69,20.7,62500.0,16.0032,16.0186,15.9954,16.0032,62500.0
2009-07-17 14:30:00,20.7,20.71,20.66,20.68,152000.0,16.0032,16.0109,15.9722,15.9877,152000.0
2009-07-17 14:40:00,20.69,20.7,20.62,20.62,124800.0,15.9954,16.0032,15.9413,15.9413,124800.0
2009-07-17 14:50:00,20.63,20.63,20.6,20.6,44700.0,15.949,15.949,15.9258,15.9258,44700.0
2009-07-17 15:00:00,20.6,20.63,20.6,20.6,42800.0,15.9258,15.949,15.9258,15.9258,42800.0
2009-07-17 15:10:00,20.6,20.63,20.6,20.61,64700.0,15.9258,15.949,15.9258,15.9336,64700.0
2009-07-17 15:20:00,20.61,20.63,20.61,20.62,21800.0,15.9336,15.949,15.9336,15.9413,21800.0
2009-07-17 15:30:00,20.63,20.63,20.61,20.61,82200.0,15.949,15.949,15.9336,15.9336,82200.0
2009-07-17 15:40:00,20.61,20.63,20.6,20.63,52700.0,15.9336,15.949,15.9258,15.949,52700.0
2009-07-17 15:50:00,20.63,20.66,20.62,20.64,156100.0,15.949,15.9722,15.9413,15.9568,156100.0
2009-07-20 09:30:00,20.71,20.84,20.68,20.84,56400.0,16.0109,16.1114,15.9877,16.1114,56400.0
2009-07-20 09:40:00,20.85,20.86,20.76,20.84,62900.0,16.1191,16.1269,16.0495,16.1114,62900.0
2009-07-20 09:50:00,20.83,20.92,20.82,20.86,49100.0,16.1037,16.1732,16.0959,16.1269,49100.0
2009-07-20 10:00:00,20.86,20.91,20.84,20.84,64600.0,16.1269,16.1655,16.1114,16.1114,64600.0
2009-07-20 10:10:00,20.84,20.86,20.78,20.84,93700.0,16.1114,16.1269,16.065,16.1114,93700.0
2009-07-20 10:20:00,20.84,20.9,20.84,20.89,115500.0,16.1114,16.1578,16.1114,16.15,115500.0
2009-07-20 10:30:00,20.89,20.95,20.87,20.93,78100.0,16.15,16.1964,16.1346,16.181,78100.0
2009-07-20 10:40:00,20.92,20.96,20.92,20.95,46700.0,16.1732,16.2042,16.1732,16.1964,46700.0
2009-07-20 10:50:00,20.95,21.02,20.9,20.9,116800.0,16.1964,16.2505,16.1578,16.1578,116800.0
2009-07-20 11:00:00,20.9,20.92,20.89,20.91,31200.0,16.1578,16.1732,16.15,16.1655,31200.0
2009-07-20 11:10:00,20.91,20.93,20.91,20.92,26000.0,16.1655,16.181,16.1655,16.1732,26000.0
2009-07-20 11:20:00,20.92,21.03,20.92,21.02,94100.0,16.1732,16.2583,16.1732,16.2505,94100.0
2009-07-20 11:30:00,21.02,21.05,21.0,21.0,60800.0,16.2505,16.2737,16.2351,16.2351,60800.0
2009-07-20 11:40:00,21.0,21.01,20.99,21.0,24900.0,16.2351,16.2428,16.2274,16.2351,24900.0
2009-07-20 11:50:00,21.0,21.03,21.0,21.0,32200.0,16.2351,16.2583,16.2351,16.2351,32200.0
2009-07-20 12:00:00,21.01,21.08,21.0,21.08,51500.0,16.2428,16.2969,16.2351,16.2969,51500.0
2009-07-20 12:10:00,21.07,21.07,21.04,21.04,33800.0,16.2892,16.2892,16.266,16.266,33800.0
2009-07-20 12:20:00,21.04,21.05,21.04,21.04,23800.0,16.266,16.2737,16.266,16.266,23800.0
2009-07-20 12:30:00,21.04,21.05,21.0,21.0,66200.0,16.266,16.2737,16.2351,16.2351,66200.0
2009-07-20 12:40:00,20.99,21.02,20.96,20.96,148300.0,16.2274,16.2505,16.2042,16.2042,148300.0
2009-07-20 12:50:00,20.97,20.97,20.94,20.94,31600.0,16.2119,16.2119,16.1887,16.1887,31600.0
2009-07-20 13:00:00,20.94,20.97,20.94,20.97,21000.0,16.1887,16.2119,16.1887,16.2119,21000.0
2009-07-20 13:10:00,20.97,20.97,20.91,20.91,59000.0,16.2119,16.2119,16.1655,16.1655,59000.0
2009-07-20 13:20:00,20.91,20.93,20.9,20.9,36200.0,16.1655,16.181,16.1578,16.1578,36200.0
2009-07-20 13:30:00,20.89,20.92,20.89,20.91,33800.0,16.15,16.1732,16.15,16.1655,33800.0
2009-07-20 13:40:00,20.91,20.95,20.91,20.94,34000.0,16.1655,16.1964,16.1655,16.1887,34000.0
2009-07-20 13:50:00,20.94,20.97,20.93,20.96,32500.0,16.1887,16.2119,16.181,16.2042,32500.0
2009-07-20 14:00:00,20.96,20.96,20.92,20.92,82100.0,16.2042,16.2042,16.1732,16.1732,82100.0
2009-07-20 14:10:00,20.93,20.93,20.91,20.93,40900.0,16.181,16.181,16.1655,16.181,40900.0
2009-07-20 14:20:00,20.93,20.93,20.87,20.87,79400.0,16.181,16.181,16.1346,16.1346,79400.0
2009-07-20 14:30:00,20.87,20.93,20.87,20.91,59100.0,16.1346,16.181,16.1346,16.1655,59100.0
2009-07-20 14:40:00,20.9,20.95,20.89,20.95,52000.0,16.1578,16.1964,16.15,16.1964,52000.0
2009-07-20 14:50:00,20.95,20.98,20.95,20.97,48500.0,16.1964,16.2196,16.1964,16.2119,48500.0
2009-07-20 15:00:00,20.97,21.01,20.97,20.98,144700.0,16.2119,16.2428,16.2119,16.2196,144700.0
2009-07-20 15:10:00,20.98,20.99,20.95,20.95,55000.0,16.2196,16.2274,16.1964,16.1964,55000.0
2009-07-20 15:20:00,20.95,21.0,20.95,20.97,75600.0,16.1964,16.2351,16.1964,16.2119,75600.0
2009-07-20 15:30:00,20.97,21.0,20.96,20.99,116300.0,16.2119,16.2351,16.2042,16.2274,116300.0
2009-07-20 15:40:00,20.99,21.0,20.94,20.99,176300.0,16.2274,16.2351,16.1887,16.2274,176300.0
2009-07-20 15:50:00,20.98,21.02,20.97,20.98,276300.0,16.2196,16.2505,16.2119,16.2196,276300.0
2009-07-21 09:30:00,21.06,21.06,20.95,21.03,35900.0,16.2815,16.2815,16.1964,16.2583,35900.0
2009-07-21 09:40:00,21.03,21.06,20.93,20.94,25700.0,16.2583,16.2815,16.181,16.1887,25700.0
2009-07-21 09:50:00,20.94,21.01,20.92,20.97,34300.0,16.1887,16.2428,16.1732,16.2119,34300.0
2009-07-21 10:00:00,20.97,20.98,20.91,20.95,54100.0,16.2119,16.2196,16.1655,16.1964,54100.0
2009-07-21 10:10:00,20.95,20.95,20.86,20.86,87500.0,16.1964,16.1964,16.1269,16.1269,87500.0
2009-07-21 10:20:00,20.87,20.88,20.82,20.83,40300.0,16.1346,16.1423,16.0959,16.1037,40300.0
2009-07-21 10:30:00,20.84,20.97,20.84,20.95,59700.0,16.1114,16.2119,16.1114,16.1964,59700.0
2009-07-21 10:40:00,20.96,20.96,20.9,20.9,25500.0,16.2042,16.2042,16.1578,16.1578,25500.0
2009-07-21 10:50:00,20.9,20.91,20.86,20.9,46600.0,16.1578,16.1655,16.1269,16.1578,46600.0
2009-07-21 11:00:00,20.9,20.92,20.84,20.87,49800.0,16.1578,16.1732,16.1114,16.1346,49800.0
2009-07-21 11:10:00,20.86,20.87,20.82,20.84,74600.0,16.1269,16.1346,16.0959,16.1114,74600.0
2009-07-21 11:20:00,20.85,20.85,20.83,20.83,14700.0,16.1191,16.1191,16.1037,16.1037,14700.0
2009-07-21 11:30:00,20.83,20.83,20.77,20.77,77600.0,16.1037,16.1037,16.0573,16.0573,77600.0
2009-07-21 11:40:00,20.78,20.78,20.73,20.75,51500.0,16.065,16.065,16.0263,16.0418,51500.0
2009-07-21 11:50:00,20.75,20.75,20.71,20.75,45900.0,16.0418,16.0418,16.0109,16.0418,45900.0
2009-07-21 12:00:00,20.75,20.76,20.74,20.74,40500.0,16.0418,16.0495,16.0341,16.0341,40500.0
2009-07-21 12:10:00,20.74,20.75,20.72,20.73,18400.0,16.0341,16.0418,16.0186,16.0263,18400.0
2009-07-21 12:20:00,20.72,20.74,20.7,20.74,38900.0,16.0186,16.0341,16.0032,16.0341,38900.0
2009-07-21 12:30:00,20.74,20.74,20.71,20.71,32000.0,16.0341,16.0341,16.0109,16.0109,32000.0
2009-07-21 12:40:00,20.71,20.72,20.69,20.69,10300.0,16.0109,16.0186,15.9954,15.9954,10300.0
2009-07-21 12:50:00,20.7,20.71,20.69,20.7,30600.0,16.0032,16.0109,15.9954,16.0032,30600.0
2009-07-21 13:00:00,20.69,20.7,20.69,20.7,18300.0,15.9954,16.0032,15.9954,16.0032,18300.0
2009-07-21 13:10:00,20.7,20.71,20.69,20.71,33400.0,16.0032,16.0109,15.9954,16.0109,33400.0
2009-07-21 13:20:00,20.71,20.72,20.7,20.72,44200.0,16.0109,16.0186,16.0032,16.0186,44200.0
2009-07-21 13:30:00,20.72,20.73,20.7,20.7,42600.0,16.0186,16.0263,16.0032,16.0032,42600.0
2009-07-21 13:40:00,20.7,20.71,20.69,20.7,44700.0,16.0032,16.0109,15.9954,16.0032,44700.0
2009-07-21 13:50:00,20.69,20.7,20.68,20.7,49000.0,15.9954,16.0032,15.9877,16.0032,49000.0
2009-07-21 14:00:00,20.7,20.71,20.69,20.69,41700.0,16.0032,16.0109,15.9954,15.9954,41700.0
2009-07-21 14:10:00,20.7,20.72,20.69,20.71,37900.0,16.0032,16.0186,15.9954,16.0109,37900.0
2009-07-21 14:20:00,20.72,20.72,20.69,20.69,19800.0,16.0186,16.0186,15.9954,15.9954,19800.0
2009-07-21 14:30:00,20.69,20.7,20.69,20.7,32100.0,15.9954,16.0032,15.9954,16.0032,32100.0
2009-07-21 14:40:00,20.7,20.72,20.69,20.71,49300.0,16.0032,16.0186,15.9954,16.0109,49300.0
2009-07-21 14:50:00,20.72,20.73,20.7,20.71,78900.0,16.0186,16.0263,16.0032,16.0109,78900.0
2009-07-21 15:00:00,20.71,20.74,20.69,20.7,98500.0,16.0109,16.0341,15.9954,16.0032,98500.0
2009-07-21 15:10:00,20.7,20.71,20.69,20.7,49000.0,16.0032,16.0109,15.9954,16.0032,49000.0
2009-07-21 15:20:00,20.7,20.71,20.7,20.71,65200.0,16.0032,16.0109,16.0032,16.0109,65200.0
2009-07-21 15:30:00,20.7,20.71,20.69,20.7,73900.0,16.0032,16.0109,15.9954,16.0032,73900.0
2009-07-21 15:40:00,20.7,20.71,20.69,20.69,132300.0,16.0032,16.0109,15.9954,15.9954,132300.0
2009-07-21 15:50:00,20.7,20.74,20.64,20.7,632400.0,16.0032,16.0341,15.9568,16.0032,632400.0
2009-07-22 09:30:00,20.65,20.73,20.58,20.63,82000.0,15.9645,16.0263,15.9104,15.949,82000.0
2009-07-22 09:40:00,20.63,20.64,20.57,20.64,40900.0,15.949,15.9568,15.9027,15.9568,40900.0
2009-07-22 09:50:00,20.64,20.65,20.61,20.61,71500.0,15.9568,15.9645,15.9336,15.9336,71500.0
2009-07-22 10:00:00,20.62,20.66,20.6,20.6,36100.0,15.9413,15.9722,15.9258,15.9258,36100.0
2009-07-22 10:10:00,20.6,20.61,20.57,20.58,63800.0,15.9258,15.9336,15.9027,15.9104,63800.0
2009-07-22 10:20:00,20.58,20.6,20.55,20.56,59500.0,15.9104,15.9258,15.8872,15.8949,59500.0
2009-07-22 10:30:00,20.57,20.59,20.56,20.57,35000.0,15.9027,15.9181,15.8949,15.9027,35000.0
2009-07-22 10:40:00,20.57,20.59,20.56,20.58,40200.0,15.9027,15.9181,15.8949,15.9104,40200.0
2009-07-22 10:50:00,20.59,20.6,20.58,20.59,52700.0,15.9181,15.9258,15.9104,15.9181,52700.0
2009-07-22 11:00:00,20.59,20.61,20.58,20.6,33500.0,15.9181,15.9336,15.9104,15.9258,33500.0
2009-07-22 11:10:00,20.6,20.6,20.59,20.59,35600.0,15.9258,15.9258,15.9181,15.9181,35600.0
2009-07-22 11:20:00,20.6,20.6,20.59,20.59,28900.0,15.9258,15.9258,15.9181,15.9181,28900.0
2009-07-22 11:30:00,20.6,20.6,20.52,20.53,52300.0,15.9258,15.9258,15.864,15.8717,52300.0
2009-07-22 11:40:00,20.52,20.57,20.52,20.52,58600.0,15.864,15.9027,15.864,15.864,58600.0
2009-07-22 11:50:00,20.52,20.53,20.51,20.51,19700.0,15.864,15.8717,15.8563,15.8563,19700.0
2009-07-22 12:00:00,20.51,20.53,20.49,20.51,95100.0,15.8563,15.8717,15.8408,15.8563,95100.0
2009-07-22 12:10:00,20.5,20.51,20.48,20.5,19200.0,15.8485,15.8563,15.8331,15.8485,19200.0
2009-07-22 12:20:00,20.49,20.52,20.49,20.5,51700.0,15.8408,15.864,15.8408,15.8485,51700.0
2009-07-22 12:30:00,20.5,20.51,20.49,20.49,39000.0,15.8485,15.8563,15.8408,15.8408,39000.0
2009-07-22 12:40:00,20.49,20.51,20.47,20.49,49300.0,15.8408,15.8563,15.8253,15.8408,49300.0
2009-07-22 12:50:00,20.5,20.5,20.48,20.48,24000.0,15.8485,15.8485,15.8331,15.8331,24000.0
2009-07-22 13:00:00,20.49,20.49,20.47,20.49,41100.0,15.8408,15.8408,15.8253,15.8408,41100.0
2009-07-22 13:10:00,20.48,20.49,20.48,20.48,19900.0,15.8331,15.8408,15.8331,15.8331,19900.0
2009-07-22 13:20:00,20.49,20.49,20.46,20.47,27700.0,15.8408,15.8408,15.8176,15.8253,27700.0
2009-07-22 13:30:00,20.47,20.47,20.44,20.45,26200.0,15.8253,15.8253,15.8022,15.8099,26200.0
2009-07-22 13:40:00,20.45,20.47,20.44,20.46,25500.0,15.8099,15.8253,15.8022,15.8176,25500.0
2009-07-22 13:50:00,20.46,20.47,20.45,20.45,28900.0,15.8176,15.8253,15.8099,15.8099,28900.0
2009-07-22 14:00:00,20.45,20.46,20.42,20.42,46400.0,15.8099,15.8176,15.7867,15.7867,46400.0
2009-07-22 14:10:00,20.43,20.46,20.42,20.45,24000.0,15.7944,15.8176,15.7867,15.8099,24000.0
2009-07-22 14:20:00,20.46,20.46,20.45,20.45,5900.0,15.8176,15.8176,15.8099,15.8099,5900.0
2009-07-22 14:30:00,20.45,20.46,20.45,20.45,17800.0,15.8099,15.8176,15.8099,15.8099,17800.0
2009-07-22 14:40:00,20.46,20.46,20.45,20.46,24600.0,15.8176,15.8176,15.8099,15.8176,24600.0
2009-07-22 14:50:00,20.45,20.46,20.44,20.45,44200.0,15.8099,15.8176,15.8022,15.8099,44200.0
2009-07-22 15:00:00,20.45,20.46,20.42,20.43,43300.0,15.8099,15.8176,15.7867,15.7944,43300.0
2009-07-22 15:10:00,20.42,20.43,20.4,20.42,35900.0,15.7867,15.7944,15.7712,15.7867,35900.0
2009-07-22 15:20:00,20.43,20.43,20.4,20.4,57500.0,15.7944,15.7944,15.7712,15.7712,57500.0
2009-07-22 15:30:00,20.4,20.41,20.39,20.39,100500.0,15.7712,15.779,15.7635,15.7635,100500.0
2009-07-22 15:40:00,20.39,20.42,20.36,20.4,151700.0,15.7635,15.7867,15.7403,15.7712,151700.0
2009-07-22 15:50:00,20.39,20.4,20.38,20.38,118500.0,15.7635,15.7712,15.7558,15.7558,118500.0
2009-07-23 09:30:00,20.43,20.54,20.35,20.44,71700.0,15.7944,15.8795,15.7326,15.8022,71700.0
2009-07-23 09:40:00,20.45,20.45,20.33,20.45,79300.0,15.8099,15.8099,15.7171,15.8099,79300.0
2009-07-23 09:50:00,20.44,20.56,20.43,20.5,123500.0,15.8022,15.8949,15.7944,15.8485,123500.0
2009-07-23 10:00:00,20.5,20.51,20.49,20.5,95100.0,15.8485,15.8563,15.8408,15.8485,95100.0
2009-07-23 10:10:00,20.5,20.5,20.45,20.5,105700.0,15.8485,15.8485,15.8099,15.8485,105700.0
2009-07-23 10:20:00,20.5,20.51,20.47,20.49,75100.0,15.8485,15.8563,15.8253,15.8408,75100.0
2009-07-23 10:30:00,20.5,20.51,20.48,20.5,144900.0,15.8485,15.8563,15.8331,15.8485,144900.0
2009-07-23 10:40:00,20.5,20.51,20.48,20.5,78400.0,15.8485,15.8563,15.8331,15.8485,78400.0
2009-07-23 10:50:00,20.5,20.51,20.49,20.49,161500.0,15.8485,15.8563,15.8408,15.8408,161500.0
2009-07-23 11:00:00,20.49,20.67,20.49,20.67,212100.0,15.8408,15.98,15.8408,15.98,212100.0
2009-07-23 11:10:00,20.68,20.83,20.67,20.73,300900.0,15.9877,16.1037,15.98,16.0263,300900.0
2009-07-23 11:20:00,20.74,20.77,20.69,20.69,95900.0,16.0341,16.0573,15.9954,15.9954,95900.0
2009-07-23 11:30:00,20.68,20.7,20.66,20.69,45700.0,15.9877,16.0032,15.9722,15.9954,45700.0
2009-07-23 11:40:00,20.7,20.71,20.64,20.65,62900.0,16.0032,16.0109,15.9568,15.9645,62900.0
2009-07-23 11:50:00,20.65,20.7,20.65,20.7,32800.0,15.9645,16.0032,15.9645,16.0032,32800.0
2009-07-23 12:00:00,20.7,20.71,20.69,20.71,25200.0,16.0032,16.0109,15.9954,16.0109,25200.0
2009-07-23 12:10:00,20.71,20.71,20.69,20.7,42500.0,16.0109,16.0109,15.9954,16.0032,42500.0
2009-07-23 12:20:00,20.7,20.74,20.69,20.74,31400.0,16.0032,16.0341,15.9954,16.0341,31400.0
2009-07-23 12:30:00,20.74,20.74,20.73,20.74,31900.0,16.0341,16.0341,16.0263,16.0341,31900.0
2009-07-23 12:40:00,20.73,20.77,20.72,20.76,64800.0,16.0263,16.0573,16.0186,16.0495,64800.0
2009-07-23 12:50:00,20.76,20.83,20.76,20.82,56200.0,16.0495,16.1037,16.0495,16.0959,56200.0
2009-07-23 13:00:00,20.83,20.83,20.82,20.83,50500.0,16.1037,16.1037,16.0959,16.1037,50500.0
2009-07-23 13:10:00,20.83,20.85,20.82,20.85,45000.0,16.1037,16.1191,16.0959,16.1191,45000.0
2009-07-23 13:20:00,20.85,20.9,20.84,20.89,310300.0,16.1191,16.1578,16.1114,16.15,310300.0
2009-07-23 13:30:00,20.89,20.94,20.89,20.93,55300.0,16.15,16.1887,16.15,16.181,55300.0
2009-07-23 13:40:00,20.93,20.94,20.92,20.93,41400.0,16.181,16.1887,16.1732,16.181,41400.0
2009-07-23 13:50:00,20.93,20.95,20.92,20.94,62700.0,16.181,16.1964,16.1732,16.1887,62700.0
2009-07-23 14:00:00,20.94,21.01,20.94,21.01,81100.0,16.1887,16.2428,16.1887,16.2428,81100.0
2009-07-23 14:10:00,21.01,21.03,21.01,21.02,38200.0,16.2428,16.2583,16.2428,16.2505,38200.0
2009-07-23 14:20:00,21.02,21.02,21.01,21.02,19800.0,16.2505,16.2505,16.2428,16.2505,19800.0
2009-07-23 14:30:00,21.02,21.04,21.01,21.02,29700.0,16.2505,16.266,16.2428,16.2505,29700.0
2009-07-23 14:40:00,21.03,21.06,21.02,21.06,59900.0,16.2583,16.2815,16.2505,16.2815,59900.0
2009-07-23 14:50:00,21.06,21.06,21.05,21.05,25400.0,16.2815,16.2815,16.2737,16.2737,25400.0
2009-07-23 15:00:00,21.06,21.1,21.05,21.08,53000.0,16.2815,16.3124,16.2737,16.2969,53000.0
2009-07-23 15:10:00,21.09,21.11,21.08,21.09,41700.0,16.3047,16.3201,16.2969,16.3047,41700.0
2009-07-23 15:20:00,21.09,21.11,21.08,21.09,70100.0,16.3047,16.3201,16.2969,16.3047,70100.0
2009-07-23 15:30:00,21.09,21.16,21.08,21.15,241900.0,16.3047,16.3588,16.2969,16.3511,241900.0
2009-07-23 15:40:00,21.15,21.18,21.12,21.12,337000.0,16.3511,16.3742,16.3279,16.3279,337000.0
2009-07-23 15:50:00,21.12,21.31,21.12,21.23,1173000.0,16.3279,16.4747,16.3279,16.4129,1173000.0
2009-07-24 09:30:00,20.97,21.16,20.97,21.13,68600.0,16.2119,16.3588,16.2119,16.3356,68600.0
2009-07-24 09:40:00,21.13,21.2,21.09,21.09,67300.0,16.3356,16.3897,16.3047,16.3047,67300.0
2009-07-24 09:50:00,21.09,21.12,21.08,21.09,54400.0,16.3047,16.3279,16.2969,16.3047,54400.0
2009-07-24 10:00:00,21.1,21.15,21.08,21.14,78800.0,16.3124,16.3511,16.2969,16.3433,78800.0
2009-07-24 10:10:00,21.14,21.17,21.1,21.11,226800.0,16.3433,16.3665,16.3124,16.3201,226800.0
2009-07-24 10:20:00,21.1,21.17,21.09,21.17,76600.0,16.3124,16.3665,16.3047,16.3665,76600.0
2009-07-24 10:30:00,21.17,21.18,21.12,21.12,54700.0,16.3665,16.3742,16.3279,16.3279,54700.0
2009-07-24 10:40:00,21.12,21.15,21.1,21.13,29600.0,16.3279,16.3511,16.3124,16.3356,29600.0
2009-07-24 10:50:00,21.12,21.12,21.07,21.09,42600.0,16.3279,16.3279,16.2892,16.3047,42600.0
2009-07-24 11:00:00,21.08,21.11,21.08,21.08,17300.0,16.2969,16.3201,16.2969,16.2969,17300.0
2009-07-24 11:10:00,21.08,21.09,21.07,21.09,25300.0,16.2969,16.3047,16.2892,16.3047,25300.0
2009-07-24 11:20:00,21.09,21.17,21.09,21.16,48300.0,16.3047,16.3665,16.3047,16.3588,48300.0
2009-07-24 11:30:00,21.17,21.24,21.17,21.24,31700.0,16.3665,16.4206,16.3665,16.4206,31700.0
2009-07-24 11:40:00,21.23,21.24,21.2,21.21,22200.0,16.4129,16.4206,16.3897,16.3974,22200.0
2009-07-24 11:50:00,21.22,21.26,21.2,21.26,27000.0,16.4052,16.4361,16.3897,16.4361,27000.0
2009-07-24 12:00:00,21.25,21.27,21.23,21.27,21300.0,16.4284,16.4438,16.4129,16.4438,21300.0
2009-07-24 12:10:00,21.27,21.27,21.24,21.25,17900.0,16.4438,16.4438,16.4206,16.4284,17900.0
2009-07-24 12:20:00,21.24,21.25,21.24,21.24,8700.0,16.4206,16.4284,16.4206,16.4206,8700.0
2009-07-24 12:30:00,21.24,21.27,21.24,21.27,39100.0,16.4206,16.4438,16.4206,16.4438,39100.0
2009-07-24 12:40:00,21.27,21.31,21.27,21.3,29300.0,16.4438,16.4747,16.4438,16.467,29300.0
2009-07-24 12:50:00,21.3,21.32,21.3,21.31,26100.0,16.467,16.4825,16.467,16.4747,26100.0
2009-07-24 13:00:00,21.31,21.31,21.3,21.3,6500.0,16.4747,16.4747,16.467,16.467,6500.0
2009-07-24 13:10:00,21.3,21.31,21.3,21.31,13000.0,16.467,16.4747,16.467,16.4747,13000.0
2009-07-24 13:20:00,21.3,21.31,21.29,21.29,14700.0,16.467,16.4747,16.4593,16.4593,14700.0
2009-07-24 13:30:00,21.3,21.33,21.29,21.33,36000.0,16.467,16.4902,16.4593,16.4902,36000.0
2009-07-24 13:40:00,21.33,21.33,21.31,21.31,17100.0,16.4902,16.4902,16.4747,16.4747,17100.0
2009-07-24 13:50:00,21.31,21.33,21.3,21.31,28000.0,16.4747,16.4902,16.467,16.4747,28000.0
2009-07-24 14:00:00,21.3,21.34,21.3,21.34,16600.0,16.467,16.4979,16.467,16.4979,16600.0
2009-07-24 14:10:00,21.33,21.34,21.33,21.33,20100.0,16.4902,16.4979,16.4902,16.4902,20100.0
2009-07-24 14:20:00,21.33,21.34,21.33,21.34,6200.0,16.4902,16.4979,16.4902,16.4979,6200.0
2009-07-24 14:30:00,21.34,21.34,21.33,21.33,16800.0,16.4979,16.4979,16.4902,16.4902,16800.0
2009-07-24 14:40:00,21.33,21.34,21.31,21.34,22100.0,16.4902,16.4979,16.4747,16.4979,22100.0
2009-07-24 14:50:00,21.33,21.33,21.29,21.3,24900.0,16.4902,16.4902,16.4593,16.467,24900.0
2009-07-24 15:00:00,21.3,21.3,21.29,21.3,16500.0,16.467,16.467,16.4593,16.467,16500.0
2009-07-24 15:10:00,21.3,21.3,21.29,21.3,24800.0,16.467,16.467,16.4593,16.467,24800.0
2009-07-24 15:20:00,21.29,21.35,21.29,21.33,61000.0,16.4593,16.5057,16.4593,16.4902,61000.0
2009-07-24 15:30:00,21.33,21.35,21.31,21.34,72200.0,16.4902,16.5057,16.4747,16.4979,72200.0
2009-07-24 15:40:00,21.34,21.37,21.34,21.36,91100.0,16.4979,16.5211,16.4979,16.5134,91100.0
2009-07-24 15:50:00,21.36,21.42,21.35,21.39,136000.0,16.5134,16.5598,16.5057,16.5366,136000.0
2009-07-27 09:30:00,21.41,21.44,21.2,21.2,39500.0,16.5521,16.5753,16.3897,16.3897,39500.0
2009-07-27 09:40:00,21.21,21.38,21.21,21.35,42700.0,16.3974,16.5289,16.3974,16.5057,42700.0
2009-07-27 09:50:00,21.35,21.36,21.3,21.33,84300.0,16.5057,16.5134,16.467,16.4902,84300.0
2009-07-27 10:00:00,21.34,21.43,21.34,21.37,72100.0,16.4979,16.5675,16.4979,16.5211,72100.0
2009-07-27 10:10:00,21.37,21.39,21.25,21.27,70500.0,16.5211,16.5366,16.4284,16.4438,70500.0
2009-07-27 10:20:00,21.26,21.31,21.23,21.24,53700.0,16.4361,16.4747,16.4129,16.4206,53700.0
2009-07-27 10:30:00,21.24,21.25,21.22,21.23,19500.0,16.4206,16.4284,16.4052,16.4129,19500.0
2009-07-27 10:40:00,21.24,21.37,21.23,21.35,78200.0,16.4206,16.5211,16.4129,16.5057,78200.0
2009-07-27 10:50:00,21.36,21.39,21.34,21.38,45500.0,16.5134,16.5366,16.4979,16.5289,45500.0
2009-07-27 11:00:00,21.37,21.39,21.33,21.39,38100.0,16.5211,16.5366,16.4902,16.5366,38100.0
2009-07-27 11:10:00,21.4,21.41,21.37,21.37,27800.0,16.5443,16.5521,16.5211,16.5211,27800.0
2009-07-27 11:20:00,21.37,21.42,21.37,21.42,26300.0,16.5211,16.5598,16.5211,16.5598,26300.0
2009-07-27 11:30:00,21.42,21.48,21.41,21.47,24000.0,16.5598,16.6062,16.5521,16.5984,24000.0
2009-07-27 11:40:00,21.48,21.49,21.47,21.47,27600.0,16.6062,16.6139,16.5984,16.5984,27600.0
2009-07-27 11:50:00,21.46,21.46,21.39,21.41,50100.0,16.5907,16.5907,16.5366,16.5521,50100.0
2009-07-27 12:00:00,21.4,21.43,21.4,21.42,9900.0,16.5443,16.5675,16.5443,16.5598,9900.0
2009-07-27 12:10:00,21.43,21.44,21.41,21.42,27300.0,16.5675,16.5753,16.5521,16.5598,27300.0
2009-07-27 12:20:00,21.41,21.42,21.37,21.37,22500.0,16.5521,16.5598,16.5211,16.5211,22500.0
2009-07-27 12:30:00,21.37,21.38,21.37,21.37,10500.0,16.5211,16.5289,16.5211,16.5211,10500.0
2009-07-27 12:40:00,21.37,21.39,21.34,21.36,33500.0,16.5211,16.5366,16.4979,16.5134,33500.0
2009-07-27 12:50:00,21.37,21.39,21.34,21.34,28100.0,16.5211,16.5366,16.4979,16.4979,28100.0
2009-07-27 13:00:00,21.34,21.37,21.33,21.33,41700.0,16.4979,16.5211,16.4902,16.4902,41700.0
2009-07-27 13:10:00,21.33,21.36,21.31,21.34,32200.0,16.4902,16.5134,16.4747,16.4979,32200.0
2009-07-27 13:20:00,21.34,21.34,21.3,21.33,33600.0,16.4979,16.4979,16.467,16.4902,33600.0
2009-07-27 13:30:00,21.33,21.34,21.32,21.33,11500.0,16.4902,16.4979,16.4825,16.4902,11500.0
2009-07-27 13:40:00,21.33,21.38,21.31,21.37,31900.0,16.4902,16.5289,16.4747,16.5211,31900.0
2009-07-27 13:50:00,21.38,21.39,21.36,21.38,34700.0,16.5289,16.5366,16.5134,16.5289,34700.0
2009-07-27 14:00:00,21.38,21.41,21.37,21.37,33400.0,16.5289,16.5521,16.5211,16.5211,33400.0
2009-07-27 14:10:00,21.38,21.44,21.37,21.43,25900.0,16.5289,16.5753,16.5211,16.5675,25900.0
2009-07-27 14:20:00,21.42,21.43,21.4,21.4,31700.0,16.5598,16.5675,16.5443,16.5443,31700.0
2009-07-27 14:30:00,21.4,21.47,21.39,21.43,41400.0,16.5443,16.5984,16.5366,16.5675,41400.0
2009-07-27 14:40:00,21.43,21.48,21.42,21.44,58000.0,16.5675,16.6062,16.5598,16.5753,58000.0
2009-07-27 14:50:00,21.44,21.47,21.41,21.47,60500.0,16.5753,16.5984,16.5521,16.5984,60500.0
2009-07-27 15:00:00,21.47,21.5,21.46,21.49,73000.0,16.5984,16.6216,16.5907,16.6139,73000.0
2009-07-27 15:10:00,21.48,21.49,21.47,21.47,31700.0,16.6062,16.6139,16.5984,16.5984,31700.0
2009-07-27 15:20:00,21.47,21.5,21.45,21.48,37700.0,16.5984,16.6216,16.583,16.6062,37700.0
2009-07-27 15:30:00,21.47,21.48,21.43,21.46,40100.0,16.5984,16.6062,16.5675,16.5907,40100.0
2009-07-27 15:40:00,21.47,21.51,21.47,21.5,61100.0,16.5984,16.6294,16.5984,16.6216,61100.0
2009-07-27 15:50:00,21.49,21.55,21.48,21.52,226200.0,16.6139,16.6603,16.6062,16.6371,226200.0
2009-07-28 09:30:00,21.44,21.63,21.34,21.48,22900.0,16.5753,16.7221,16.4979,16.6062,22900.0
2009-07-28 09:40:00,21.48,21.62,21.48,21.62,26300.0,16.6062,16.7144,16.6062,16.7144,26300.0
2009-07-28 09:50:00,21.61,21.61,21.55,21.55,45100.0,16.7067,16.7067,16.6603,16.6603,45100.0
2009-07-28 10:00:00,21.55,21.56,21.48,21.51,38500.0,16.6603,16.668,16.6062,16.6294,38500.0
2009-07-28 10:10:00,21.51,21.55,21.4,21.42,56300.0,16.6294,16.6603,16.5443,16.5598,56300.0
2009-07-28 10:20:00,21.41,21.44,21.39,21.44,67600.0,16.5521,16.5753,16.5366,16.5753,67600.0
2009-07-28 10:30:00,21.43,21.43,21.39,21.39,15400.0,16.5675,16.5675,16.5366,16.5366,15400.0
2009-07-28 10:40:00,21.38,21.41,21.36,21.41,17300.0,16.5289,16.5521,16.5134,16.5521,17300.0
2009-07-28 10:50:00,21.4,21.43,21.4,21.42,8900.0,16.5443,16.5675,16.5443,16.5598,8900.0
2009-07-28 11:00:00,21.42,21.42,21.39,21.39,19500.0,16.5598,16.5598,16.5366,16.5366,19500.0
2009-07-28 11:10:00,21.39,21.39,21.35,21.39,24600.0,16.5366,16.5366,16.5057,16.5366,24600.0
2009-07-28 11:20:00,21.39,21.42,21.38,21.4,30300.0,16.5366,16.5598,16.5289,16.5443,30300.0
2009-07-28 11:30:00,21.39,21.4,21.34,21.35,51800.0,16.5366,16.5443,16.4979,16.5057,51800.0
2009-07-28 11:40:00,21.35,21.4,21.34,21.39,18700.0,16.5057,16.5443,16.4979,16.5366,18700.0
2009-07-28 11:50:00,21.38,21.39,21.37,21.38,17300.0,16.5289,16.5366,16.5211,16.5289,17300.0
2009-07-28 12:00:00,21.38,21.42,21.38,21.42,17200.0,16.5289,16.5598,16.5289,16.5598,17200.0
2009-07-28 12:10:00,21.42,21.43,21.36,21.36,58300.0,16.5598,16.5675,16.5134,16.5134,58300.0
2009-07-28 12:20:00,21.37,21.38,21.36,21.37,15900.0,16.5211,16.5289,16.5134,16.5211,15900.0
2009-07-28 12:30:00,21.37,21.4,21.37,21.39,24100.0,16.5211,16.5443,16.5211,16.5366,24100.0
2009-07-28 12:40:00,21.39,21.4,21.35,21.35,16200.0,16.5366,16.5443,16.5057,16.5057,16200.0
2009-07-28 12:50:00,21.36,21.37,21.35,21.36,18200.0,16.5134,16.5211,16.5057,16.5134,18200.0
2009-07-28 13:00:00,21.36,21.38,21.35,21.38,25700.0,16.5134,16.5289,16.5057,16.5289,25700.0
2009-07-28 13:10:00,21.38,21.44,21.38,21.44,26700.0,16.5289,16.5753,16.5289,16.5753,26700.0
2009-07-28 13:20:00,21.44,21.47,21.41,21.42,63600.0,16.5753,16.5984,16.5521,16.5598,63600.0
2009-07-28 13:30:00,21.42,21.48,21.41,21.47,45800.0,16.5598,16.6062,16.5521,16.5984,45800.0
2009-07-28 13:40:00,21.47,21.47,21.4,21.41,41700.0,16.5984,16.5984,16.5443,16.5521,41700.0
2009-07-28 13:50:00,21.41,21.44,21.39,21.42,63000.0,16.5521,16.5753,16.5366,16.5598,63000.0
2009-07-28 14:00:00,21.42,21.44,21.41,21.43,44100.0,16.5598,16.5753,16.5521,16.5675,44100.0
2009-07-28 14:10:00,21.43,21.43,21.41,21.41,38700.0,16.5675,16.5675,16.5521,16.5521,38700.0
2009-07-28 14:20:00,21.42,21.43,21.41,21.41,26300.0,16.5598,16.5675,16.5521,16.5521,26300.0
2009-07-28 14:30:00,21.41,21.45,21.41,21.41,77300.0,16.5521,16.583,16.5521,16.5521,77300.0
2009-07-28 14:40:00,21.41,21.42,21.36,21.4,61000.0,16.5521,16.5598,16.5134,16.5443,61000.0
2009-07-28 14:50:00,21.4,21.41,21.36,21.37,33900.0,16.5443,16.5521,16.5134,16.5211,33900.0
2009-07-28 15:00:00,21.37,21.4,21.36,21.36,46500.0,16.5211,16.5443,16.5134,16.5134,46500.0
2009-07-28 15:10:00,21.36,21.4,21.34,21.35,81600.0,16.5134,16.5443,16.4979,16.5057,81600.0
2009-07-28 15:20:00,21.36,21.38,21.35,21.37,31200.0,16.5134,16.5289,16.5057,16.5211,31200.0
2009-07-28 15:30:00,21.37,21.41,21.36,21.39,100000.0,16.5211,16.5521,16.5134,16.5366,100000.0
2009-07-28 15:40:00,21.38,21.39,21.36,21.38,121300.0,16.5289,16.5366,16.5134,16.5289,121300.0
2009-07-28 15:50:00,21.38,21.43,21.38,21.4,195100.0,16.5289,16.5675,16.5289,16.5443,195100.0
2009-07-29 09:30:00,22.48,23.08,21.91,23.06,687200.0,17.3793,17.8431,16.9386,17.8277,687200.0
2009-07-29 09:40:00,23.06,23.72,23.0,23.46,738200.0,17.8277,18.3379,17.7813,18.1369,738200.0
2009-07-29 09:50:00,23.46,23.57,23.33,23.46,707500.0,18.1369,18.222,18.0364,18.1369,707500.0
2009-07-29 10:00:00,23.45,23.49,23.17,23.19,455600.0,18.1292,18.1601,17.9127,17.9282,455600.0
2009-07-29 10:10:00,23.19,23.2,23.05,23.11,593000.0,17.9282,17.9359,17.8199,17.8663,593000.0
2009-07-29 10:20:00,23.1,23.17,23.05,23.15,363800.0,17.8586,17.9127,17.8199,17.8973,363800.0
2009-07-29 10:30:00,23.16,23.16,23.09,23.15,184500.0,17.905,17.905,17.8509,17.8973,184500.0
2009-07-29 10:40:00,23.14,23.28,23.14,23.17,255200.0,17.8895,17.9978,17.8895,17.9127,255200.0
2009-07-29 10:50:00,23.19,23.2,23.0,23.18,427500.0,17.9282,17.9359,17.7813,17.9204,427500.0
2009-07-29 11:00:00,23.18,23.31,23.17,23.31,81200.0,17.9204,18.0209,17.9127,18.0209,81200.0
2009-07-29 11:10:00,23.31,23.34,23.17,23.19,118800.0,18.0209,18.0441,17.9127,17.9282,118800.0
2009-07-29 11:20:00,23.19,23.22,23.15,23.15,115000.0,17.9282,17.9514,17.8973,17.8973,115000.0
2009-07-29 11:30:00,23.15,23.29,23.15,23.26,94000.0,17.8973,18.0055,17.8973,17.9823,94000.0
2009-07-29 11:40:00,23.25,23.25,23.07,23.09,125800.0,17.9746,17.9746,17.8354,17.8509,125800.0
2009-07-29 11:50:00,23.09,23.2,23.07,23.13,103500.0,17.8509,17.9359,17.8354,17.8818,103500.0
2009-07-29 12:00:00,23.13,23.16,23.09,23.11,71500.0,17.8818,17.905,17.8509,17.8663,71500.0
2009-07-29 12:10:00,23.1,23.16,23.05,23.16,38200.0,17.8586,17.905,17.8199,17.905,38200.0
2009-07-29 12:20:00,23.16,23.18,23.07,23.11,62900.0,17.905,17.9204,17.8354,17.8663,62900.0
2009-07-29 12:30:00,23.12,23.21,23.09,23.19,130800.0,17.8741,17.9436,17.8509,17.9282,130800.0
2009-07-29 12:40:00,23.18,23.18,23.13,23.17,55200.0,17.9204,17.9204,17.8818,17.9127,55200.0
2009-07-29 12:50:00,23.17,23.18,23.11,23.12,61400.0,17.9127,17.9204,17.8663,17.8741,61400.0
2009-07-29 13:00:00,23.12,23.13,23.09,23.1,99500.0,17.8741,17.8818,17.8509,17.8586,99500.0
2009-07-29 13:10:00,23.1,23.19,23.09,23.18,68900.0,17.8586,17.9282,17.8509,17.9204,68900.0
2009-07-29 13:20:00,23.19,23.22,23.18,23.19,51500.0,17.9282,17.9514,17.9204,17.9282,51500.0
2009-07-29 13:30:00,23.18,23.19,23.1,23.11,116000.0,17.9204,17.9282,17.8586,17.8663,116000.0
2009-07-29 13:40:00,23.11,23.14,23.07,23.13,121100.0,17.8663,17.8895,17.8354,17.8818,121100.0
2009-07-29 13:50:00,23.13,23.16,23.12,23.16,25300.0,17.8818,17.905,17.8741,17.905,25300.0
2009-07-29 14:00:00,23.16,23.19,23.14,23.18,70400.0,17.905,17.9282,17.8895,17.9204,70400.0
2009-07-29 14:10:00,23.18,23.25,23.17,23.25,61300.0,17.9204,17.9746,17.9127,17.9746,61300.0
2009-07-29 14:20:00,23.24,23.3,23.24,23.29,70100.0,17.9668,18.0132,17.9668,18.0055,70100.0
2009-07-29 14:30:00,23.29,23.34,23.29,23.32,60500.0,18.0055,18.0441,18.0055,18.0287,60500.0
2009-07-29 14:40:00,23.32,23.32,23.28,23.28,46000.0,18.0287,18.0287,17.9978,17.9978,46000.0
2009-07-29 14:50:00,23.29,23.39,23.28,23.39,143800.0,18.0055,18.0828,17.9978,18.0828,143800.0
2009-07-29 15:00:00,23.39,23.42,23.27,23.31,203700.0,18.0828,18.106,17.99,18.0209,203700.0
2009-07-29 15:10:00,23.31,23.35,23.29,23.33,70100.0,18.0209,18.0519,18.0055,18.0364,70100.0
2009-07-29 15:20:00,23.33,23.41,23.32,23.38,94000.0,18.0364,18.0983,18.0287,18.0751,94000.0
2009-07-29 15:30:00,23.38,23.41,23.38,23.4,94600.0,18.0751,18.0983,18.0751,18.0905,94600.0
2009-07-29 15:40:00,23.41,23.44,23.36,23.37,283400.0,18.0983,18.1214,18.0596,18.0673,283400.0
2009-07-29 15:50:00,23.36,23.37,23.32,23.33,256000.0,18.0596,18.0673,18.0287,18.0364,256000.0
2009-07-30 09:30:00,23.49,23.49,23.28,23.43,106000.0,18.1601,18.1601,17.9978,18.1137,106000.0
2009-07-30 09:40:00,23.43,23.48,23.38,23.39,95100.0,18.1137,18.1524,18.0751,18.0828,95100.0
2009-07-30 09:50:00,23.39,23.42,23.35,23.4,114200.0,18.0828,18.106,18.0519,18.0905,114200.0
2009-07-30 10:00:00,23.41,23.5,23.39,23.5,73800.0,18.0983,18.1678,18.0828,18.1678,73800.0
2009-07-30 10:10:00,23.5,23.5,23.44,23.49,58000.0,18.1678,18.1678,18.1214,18.1601,58000.0
2009-07-30 10:20:00,23.5,23.5,23.48,23.49,60700.0,18.1678,18.1678,18.1524,18.1601,60700.0
2009-07-30 10:30:00,23.49,23.5,23.46,23.47,81100.0,18.1601,18.1678,18.1369,18.1446,81100.0
2009-07-30 10:40:00,23.47,23.5,23.45,23.5,99000.0,18.1446,18.1678,18.1292,18.1678,99000.0
2009-07-30 10:50:00,23.49,23.55,23.45,23.45,137500.0,18.1601,18.2065,18.1292,18.1292,137500.0
2009-07-30 11:00:00,23.46,23.5,23.46,23.48,23600.0,18.1369,18.1678,18.1369,18.1524,23600.0
2009-07-30 11:10:00,23.48,23.59,23.48,23.58,103000.0,18.1524,18.2374,18.1524,18.2297,103000.0
2009-07-30 11:20:00,23.58,23.59,23.5,23.59,41000.0,18.2297,18.2374,18.1678,18.2374,41000.0
2009-07-30 11:30:00,23.59,23.64,23.59,23.64,25900.0,18.2374,18.2761,18.2374,18.2761,25900.0
2009-07-30 11:40:00,23.64,23.69,23.63,23.68,51000.0,18.2761,18.3147,18.2683,18.307,51000.0
2009-07-30 11:50:00,23.69,23.69,23.6,23.6,37600.0,18.3147,18.3147,18.2451,18.2451,37600.0
2009-07-30 12:00:00,23.61,23.61,23.6,23.6,9800.0,18.2529,18.2529,18.2451,18.2451,9800.0
2009-07-30 12:10:00,23.61,23.64,23.55,23.64,50300.0,18.2529,18.2761,18.2065,18.2761,50300.0
2009-07-30 12:20:00,23.64,23.65,23.62,23.63,9800.0,18.2761,18.2838,18.2606,18.2683,9800.0
2009-07-30 12:30:00,23.63,23.67,23.62,23.65,44700.0,18.2683,18.2993,18.2606,18.2838,44700.0
2009-07-30 12:40:00,23.66,23.71,23.65,23.7,32100.0,18.2915,18.3302,18.2838,18.3225,32100.0
2009-07-30 12:50:00,23.7,23.71,23.69,23.7,18200.0,18.3225,18.3302,18.3147,18.3225,18200.0
2009-07-30 13:00:00,23.69,23.75,23.69,23.7,41500.0,18.3147,18.3611,18.3147,18.3225,41500.0
2009-07-30 13:10:00,23.71,23.72,23.67,23.67,12100.0,18.3302,18.3379,18.2993,18.2993,12100.0
2009-07-30 13:20:00,23.68,23.7,23.65,23.65,27200.0,18.307,18.3225,18.2838,18.2838,27200.0
2009-07-30 13:30:00,23.65,23.67,23.63,23.63,17300.0,18.2838,18.2993,18.2683,18.2683,17300.0
2009-07-30 13:40:00,23.63,23.66,23.6,23.61,58000.0,18.2683,18.2915,18.2451,18.2529,58000.0
2009-07-30 13:50:00,23.61,23.63,23.59,23.6,27900.0,18.2529,18.2683,18.2374,18.2451,27900.0
2009-07-30 14:00:00,23.6,23.61,23.52,23.52,42500.0,18.2451,18.2529,18.1833,18.1833,42500.0
2009-07-30 14:10:00,23.52,23.57,23.51,23.55,69000.0,18.1833,18.222,18.1756,18.2065,69000.0
2009-07-30 14:20:00,23.55,23.59,23.54,23.56,26200.0,18.2065,18.2374,18.1988,18.2142,26200.0
2009-07-30 14:30:00,23.57,23.58,23.54,23.54,19100.0,18.222,18.2297,18.1988,18.1988,19100.0
2009-07-30 14:40:00,23.54,23.55,23.53,23.53,18900.0,18.1988,18.2065,18.191,18.191,18900.0
2009-07-30 14:50:00,23.53,23.53,23.5,23.52,28900.0,18.191,18.191,18.1678,18.1833,28900.0
2009-07-30 15:00:00,23.52,23.54,23.51,23.54,39500.0,18.1833,18.1988,18.1756,18.1988,39500.0
2009-07-30 15:10:00,23.54,23.59,23.54,23.58,69800.0,18.1988,18.2374,18.1988,18.2297,69800.0
2009-07-30 15:20:00,23.58,23.61,23.57,23.6,74300.0,18.2297,18.2529,18.222,18.2451,74300.0
2009-07-30 15:30:00,23.6,23.64,23.59,23.64,193500.0,18.2451,18.2761,18.2374,18.2761,193500.0
2009-07-30 15:40:00,23.63,23.64,23.56,23.56,168700.0,18.2683,18.2761,18.2142,18.2142,168700.0
2009-07-30 15:50:00,23.56,23.58,23.53,23.55,312600.0,18.2142,18.2297,18.191,18.2065,312600.0
2009-07-31 09:30:00,23.47,23.59,23.36,23.56,50900.0,18.1446,18.2374,18.0596,18.2142,50900.0
2009-07-31 09:40:00,23.57,23.69,23.54,23.65,53100.0,18.222,18.3147,18.1988,18.2838,53100.0
2009-07-31 09:50:00,23.65,23.66,23.43,23.43,48600.0,18.2838,18.2915,18.1137,18.1137,48600.0
2009-07-31 10:00:00,23.43,23.44,23.33,23.38,69900.0,18.1137,18.1214,18.0364,18.0751,69900.0
2009-07-31 10:10:00,23.38,23.44,23.34,23.4,41400.0,18.0751,18.1214,18.0441,18.0905,41400.0
2009-07-31 10:20:00,23.39,23.51,23.39,23.47,31900.0,18.0828,18.1756,18.0828,18.1446,31900.0
2009-07-31 10:30:00,23.48,23.51,23.46,23.47,22400.0,18.1524,18.1756,18.1369,18.1446,22400.0
2009-07-31 10:40:00,23.47,23.58,23.46,23.53,19300.0,18.1446,18.2297,18.1369,18.191,19300.0
2009-07-31 10:50:00,23.51,23.56,23.51,23.54,9800.0,18.1756,18.2142,18.1756,18.1988,9800.0
2009-07-31 11:00:00,23.54,23.54,23.51,23.53,13700.0,18.1988,18.1988,18.1756,18.191,13700.0
2009-07-31 11:10:00,23.52,23.55,23.48,23.48,14900.0,18.1833,18.2065,18.1524,18.1524,14900.0
2009-07-31 11:20:00,23.48,23.5,23.44,23.46,23900.0,18.1524,18.1678,18.1214,18.1369,23900.0
2009-07-31 11:30:00,23.46,23.5,23.43,23.47,22600.0,18.1369,18.1678,18.1137,18.1446,22600.0
2009-07-31 11:40:00,23.47,23.49,23.46,23.47,7100.0,18.1446,18.1601,18.1369,18.1446,7100.0
2009-07-31 11:50:00,23.46,23.48,23.43,23.44,15300.0,18.1369,18.1524,18.1137,18.1214,15300.0
2009-07-31 12:00:00,23.44,23.45,23.41,23.43,12900.0,18.1214,18.1292,18.0983,18.1137,12900.0
2009-07-31 12:10:00,23.43,23.44,23.39,23.42,12400.0,18.1137,18.1214,18.0828,18.106,12400.0
2009-07-31 12:20:00,23.43,23.47,23.43,23.46,15500.0,18.1137,18.1446,18.1137,18.1369,15500.0
2009-07-31 12:30:00,23.46,23.46,23.41,23.42,14600.0,18.1369,18.1369,18.0983,18.106,14600.0
2009-07-31 12:40:00,23.42,23.46,23.41,23.46,12400.0,18.106,18.1369,18.0983,18.1369,12400.0
2009-07-31 12:50:00,23.45,23.46,23.42,23.45,20500.0,18.1292,18.1369,18.106,18.1292,20500.0
2009-07-31 13:00:00,23.44,23.44,23.43,23.44,4500.0,18.1214,18.1214,18.1137,18.1214,4500.0
2009-07-31 13:10:00,23.44,23.44,23.42,23.42,16100.0,18.1214,18.1214,18.106,18.106,16100.0
2009-07-31 13:20:00,23.43,23.44,23.41,23.44,31800.0,18.1137,18.1214,18.0983,18.1214,31800.0
2009-07-31 13:30:00,23.44,23.46,23.42,23.42,15000.0,18.1214,18.1369,18.106,18.106,15000.0
2009-07-31 13:40:00,23.43,23.46,23.41,23.43,45600.0,18.1137,18.1369,18.0983,18.1137,45600.0
2009-07-31 13:50:00,23.43,23.44,23.41,23.41,12900.0,18.1137,18.1214,18.0983,18.0983,12900.0
2009-07-31 14:00:00,23.42,23.46,23.41,23.44,26600.0,18.106,18.1369,18.0983,18.1214,26600.0
2009-07-31 14:10:00,23.45,23.49,23.44,23.46,26300.0,18.1292,18.1601,18.1214,18.1369,26300.0
2009-07-31 14:20:00,23.46,23.47,23.44,23.45,20400.0,18.1369,18.1446,18.1214,18.1292,20400.0
2009-07-31 14:30:00,23.45,23.46,23.41,23.42,27300.0,18.1292,18.1369,18.0983,18.106,27300.0
2009-07-31 14:40:00,23.42,23.44,23.4,23.43,34200.0,18.106,18.1214,18.0905,18.1137,34200.0
2009-07-31 14:50:00,23.44,23.44,23.4,23.42,27400.0,18.1214,18.1214,18.0905,18.106,27400.0
2009-07-31 15:00:00,23.42,23.46,23.4,23.41,33700.0,18.106,18.1369,18.0905,18.0983,33700.0
2009-07-31 15:10:00,23.42,23.42,23.39,23.41,34000.0,18.106,18.106,18.0828,18.0983,34000.0
2009-07-31 15:20:00,23.41,23.46,23.41,23.41,59100.0,18.0983,18.1369,18.0983,18.0983,59100.0
2009-07-31 15:30:00,23.41,23.42,23.38,23.38,83200.0,18.0983,18.106,18.0751,18.0751,83200.0
2009-07-31 15:40:00,23.38,23.39,23.31,23.32,148600.0,18.0751,18.0828,18.0209,18.0287,148600.0
2009-07-31 15:50:00,23.32,23.44,23.29,23.38,382500.0,18.0287,18.1214,18.0055,18.0751,382500.0
2009-08-03 09:30:00,23.6,23.6,23.39,23.49,184800.0,18.2451,18.2451,18.0828,18.1601,184800.0
2009-08-03 09:40:00,23.5,23.5,23.38,23.43,310700.0,18.1678,18.1678,18.0751,18.1137,310700.0
2009-08-03 09:50:00,23.42,23.49,23.39,23.42,314500.0,18.106,18.1601,18.0828,18.106,314500.0
2009-08-03 10:00:00,23.43,23.5,23.36,23.36,181000.0,18.1137,18.1678,18.0596,18.0596,181000.0
2009-08-03 10:10:00,23.36,23.51,23.36,23.4,70000.0,18.0596,18.1756,18.0596,18.0905,70000.0
2009-08-03 10:20:00,23.4,23.48,23.39,23.47,44900.0,18.0905,18.1524,18.0828,18.1446,44900.0
2009-08-03 10:30:00,23.48,23.52,23.48,23.51,75700.0,18.1524,18.1833,18.1524,18.1756,75700.0
2009-08-03 10:40:00,23.5,23.53,23.49,23.49,189400.0,18.1678,18.191,18.1601,18.1601,189400.0
2009-08-03 10:50:00,23.5,23.5,23.48,23.48,60000.0,18.1678,18.1678,18.1524,18.1524,60000.0
2009-08-03 11:00:00,23.49,23.5,23.44,23.45,37100.0,18.1601,18.1678,18.1214,18.1292,37100.0
2009-08-03 11:10:00,23.44,23.47,23.39,23.47,52600.0,18.1214,18.1446,18.0828,18.1446,52600.0
2009-08-03 11:20:00,23.46,23.48,23.43,23.45,128600.0,18.1369,18.1524,18.1137,18.1292,128600.0
2009-08-03 11:30:00,23.45,23.49,23.43,23.45,91000.0,18.1292,18.1601,18.1137,18.1292,91000.0
2009-08-03 11:40:00,23.45,23.45,23.43,23.45,23700.0,18.1292,18.1292,18.1137,18.1292,23700.0
2009-08-03 11:50:00,23.45,23.45,23.44,23.45,28200.0,18.1292,18.1292,18.1214,18.1292,28200.0
2009-08-03 12:00:00,23.44,23.45,23.44,23.45,37700.0,18.1214,18.1292,18.1214,18.1292,37700.0
2009-08-03 12:10:00,23.45,23.46,23.43,23.43,31800.0,18.1292,18.1369,18.1137,18.1137,31800.0
2009-08-03 12:20:00,23.43,23.46,23.43,23.44,37100.0,18.1137,18.1369,18.1137,18.1214,37100.0
2009-08-03 12:30:00,23.44,23.47,23.44,23.47,41500.0,18.1214,18.1446,18.1214,18.1446,41500.0
2009-08-03 12:40:00,23.47,23.48,23.45,23.46,64000.0,18.1446,18.1524,18.1292,18.1369,64000.0
2009-08-03 12:50:00,23.46,23.47,23.45,23.45,19200.0,18.1369,18.1446,18.1292,18.1292,19200.0
2009-08-03 13:00:00,23.45,23.48,23.44,23.46,46600.0,18.1292,18.1524,18.1214,18.1369,46600.0
2009-08-03 13:10:00,23.46,23.47,23.44,23.46,52700.0,18.1369,18.1446,18.1214,18.1369,52700.0
2009-08-03 13:20:00,23.47,23.47,23.44,23.44,39300.0,18.1446,18.1446,18.1214,18.1214,39300.0
2009-08-03 13:30:00,23.45,23.48,23.44,23.47,43800.0,18.1292,18.1524,18.1214,18.1446,43800.0
2009-08-03 13:40:00,23.48,23.49,23.45,23.46,72700.0,18.1524,18.1601,18.1292,18.1369,72700.0
2009-08-03 13:50:00,23.46,23.47,23.43,23.45,57000.0,18.1369,18.1446,18.1137,18.1292,57000.0
2009-08-03 14:00:00,23.45,23.48,23.44,23.47,81800.0,18.1292,18.1524,18.1214,18.1446,81800.0
2009-08-03 14:10:00,23.47,23.47,23.45,23.47,70100.0,18.1446,18.1446,18.1292,18.1446,70100.0
2009-08-03 14:20:00,23.46,23.52,23.46,23.51,64200.0,18.1369,18.1833,18.1369,18.1756,64200.0
2009-08-03 14:30:00,23.51,23.52,23.49,23.51,60600.0,18.1756,18.1833,18.1601,18.1756,60600.0
2009-08-03 14:40:00,23.51,23.53,23.49,23.5,43200.0,18.1756,18.191,18.1601,18.1678,43200.0
2009-08-03 14:50:00,23.49,23.5,23.49,23.5,22900.0,18.1601,18.1678,18.1601,18.1678,22900.0
2009-08-03 15:00:00,23.49,23.52,23.49,23.51,51600.0,18.1601,18.1833,18.1601,18.1756,51600.0
2009-08-03 15:10:00,23.5,23.53,23.49,23.51,83300.0,18.1678,18.191,18.1601,18.1756,83300.0
2009-08-03 15:20:00,23.52,23.53,23.5,23.51,59000.0,18.1833,18.191,18.1678,18.1756,59000.0
2009-08-03 15:30:00,23.51,23.58,23.49,23.52,347000.0,18.1756,18.2297,18.1601,18.1833,347000.0
2009-08-03 15:40:00,23.51,23.56,23.48,23.5,420200.0,18.1756,18.2142,18.1524,18.1678,420200.0
2009-08-03 15:50:00,23.5,23.56,23.44,23.56,683800.0,18.1678,18.2142,18.1214,18.2142,683800.0
2009-08-04 09:30:00,23.15,23.74,23.15,23.72,53500.0,17.8973,18.3534,17.8973,18.3379,53500.0
2009-08-04 09:40:00,23.72,23.86,23.7,23.84,69400.0,18.3379,18.4462,18.3225,18.4307,69400.0
2009-08-04 09:50:00,23.83,23.83,23.64,23.72,151200.0,18.423,18.423,18.2761,18.3379,151200.0
2009-08-04 10:00:00,23.72,23.86,23.72,23.82,86800.0,18.3379,18.4462,18.3379,18.4152,86800.0
2009-08-04 10:10:00,23.82,23.92,23.78,23.9,118800.0,18.4152,18.4925,18.3843,18.4771,118800.0
2009-08-04 10:20:00,23.9,23.94,23.84,23.94,90500.0,18.4771,18.508,18.4307,18.508,90500.0
2009-08-04 10:30:00,23.94,24.07,23.93,24.04,76300.0,18.508,18.6085,18.5003,18.5853,76300.0
2009-08-04 10:40:00,24.04,24.05,23.92,24.01,55000.0,18.5853,18.593,18.4925,18.5621,55000.0
2009-08-04 10:50:00,24.0,24.05,23.98,24.02,33200.0,18.5544,18.593,18.5389,18.5698,33200.0
2009-08-04 11:00:00,24.03,24.06,24.02,24.02,27300.0,18.5776,18.6008,18.5698,18.5698,27300.0
2009-08-04 11:10:00,24.03,24.06,24.01,24.02,53900.0,18.5776,18.6008,18.5621,18.5698,53900.0
2009-08-04 11:20:00,24.02,24.02,23.91,23.98,66700.0,18.5698,18.5698,18.4848,18.5389,66700.0
2009-08-04 11:30:00,23.99,23.99,23.9,23.95,105600.0,18.5467,18.5467,18.4771,18.5157,105600.0
2009-08-04 11:40:00,23.94,24.0,23.83,23.83,72900.0,18.508,18.5544,18.423,18.423,72900.0
2009-08-04 11:50:00,23.83,23.95,23.81,23.94,45400.0,18.423,18.5157,18.4075,18.508,45400.0
2009-08-04 12:00:00,23.94,23.99,23.93,23.99,25300.0,18.508,18.5467,18.5003,18.5467,25300.0
2009-08-04 12:10:00,23.99,24.02,23.96,24.0,54600.0,18.5467,18.5698,18.5235,18.5544,54600.0
2009-08-04 12:20:00,24.0,24.03,23.99,24.02,42800.0,18.5544,18.5776,18.5467,18.5698,42800.0
2009-08-04 12:30:00,24.02,24.05,24.0,24.03,61400.0,18.5698,18.593,18.5544,18.5776,61400.0
2009-08-04 12:40:00,24.03,24.08,24.02,24.08,35300.0,18.5776,18.6162,18.5698,18.6162,35300.0
2009-08-04 12:50:00,24.08,24.11,24.02,24.1,67700.0,18.6162,18.6394,18.5698,18.6317,67700.0
2009-08-04 13:00:00,24.11,24.12,24.1,24.12,95500.0,18.6394,18.6472,18.6317,18.6472,95500.0
2009-08-04 13:10:00,24.12,24.12,24.01,24.01,123500.0,18.6472,18.6472,18.5621,18.5621,123500.0
2009-08-04 13:20:00,24.02,24.18,24.0,24.17,142500.0,18.5698,18.6935,18.5544,18.6858,142500.0
2009-08-04 13:30:00,24.17,24.2,24.14,24.15,65500.0,18.6858,18.709,18.6626,18.6703,65500.0
2009-08-04 13:40:00,24.15,24.19,24.13,24.19,93800.0,18.6703,18.7013,18.6549,18.7013,93800.0
2009-08-04 13:50:00,24.18,24.19,24.14,24.18,122300.0,18.6935,18.7013,18.6626,18.6935,122300.0
2009-08-04 14:00:00,24.17,24.22,24.14,24.22,100400.0,18.6858,18.7245,18.6626,18.7245,100400.0
2009-08-04 14:10:00,24.22,24.25,24.18,24.2,112100.0,18.7245,18.7477,18.6935,18.709,112100.0
2009-08-04 14:20:00,24.2,24.22,24.15,24.18,141800.0,18.709,18.7245,18.6703,18.6935,141800.0
2009-08-04 14:30:00,24.18,24.2,24.1,24.14,80200.0,18.6935,18.709,18.6317,18.6626,80200.0
2009-08-04 14:40:00,24.14,24.22,24.14,24.18,115400.0,18.6626,18.7245,18.6626,18.6935,115400.0
2009-08-04 14:50:00,24.18,24.23,24.17,24.22,90700.0,18.6935,18.7322,18.6858,18.7245,90700.0
2009-08-04 15:00:00,24.22,24.28,24.19,24.21,97000.0,18.7245,18.7709,18.7013,18.7167,97000.0
2009-08-04 15:10:00,24.2,24.22,24.18,24.21,88600.0,18.709,18.7245,18.6935,18.7167,88600.0
2009-08-04 15:20:00,24.22,24.25,24.2,24.2,75500.0,18.7245,18.7477,18.709,18.709,75500.0
2009-08-04 15:30:00,24.2,24.23,24.15,24.22,108800.0,18.709,18.7322,18.6703,18.7245,108800.0
2009-08-04 15:40:00,24.21,24.25,24.2,24.22,90900.0,18.7167,18.7477,18.709,18.7245,90900.0
2009-08-04 15:50:00,24.22,24.34,24.22,24.31,245500.0,18.7245,18.8172,18.7245,18.794,245500.0
2009-08-05 09:30:00,24.36,24.45,24.18,24.26,71600.0,18.8327,18.9023,18.6935,18.7554,71600.0
2009-08-05 09:40:00,24.23,24.38,24.23,24.33,269600.0,18.7322,18.8482,18.7322,18.8095,269600.0
2009-08-05 09:50:00,24.33,24.38,24.24,24.3,238000.0,18.8095,18.8482,18.7399,18.7863,238000.0
2009-08-05 10:00:00,24.31,24.31,24.13,24.22,180100.0,18.794,18.794,18.6549,18.7245,180100.0
2009-08-05 10:10:00,24.22,24.26,24.18,24.19,57400.0,18.7245,18.7554,18.6935,18.7013,57400.0
2009-08-05 10:20:00,24.2,24.32,24.18,24.23,81400.0,18.709,18.8018,18.6935,18.7322,81400.0
2009-08-05 10:30:00,24.22,24.3,24.21,24.25,61200.0,18.7245,18.7863,18.7167,18.7477,61200.0
2009-08-05 10:40:00,24.24,24.3,24.21,24.22,35000.0,18.7399,18.7863,18.7167,18.7245,35000.0
2009-08-05 10:50:00,24.22,24.23,24.21,24.23,46900.0,18.7245,18.7322,18.7167,18.7322,46900.0
2009-08-05 11:00:00,24.23,24.27,24.22,24.27,61000.0,18.7322,18.7631,18.7245,18.7631,61000.0
2009-08-05 11:10:00,24.28,24.38,24.27,24.31,75200.0,18.7709,18.8482,18.7631,18.794,75200.0
2009-08-05 11:20:00,24.32,24.36,24.31,24.35,48200.0,18.8018,18.8327,18.794,18.825,48200.0
2009-08-05 11:30:00,24.35,24.35,24.25,24.25,48800.0,18.825,18.825,18.7477,18.7477,48800.0
2009-08-05 11:40:00,24.26,24.32,24.25,24.27,43800.0,18.7554,18.8018,18.7477,18.7631,43800.0
2009-08-05 11:50:00,24.27,24.28,24.25,24.27,32200.0,18.7631,18.7709,18.7477,18.7631,32200.0
2009-08-05 12:00:00,24.26,24.36,24.26,24.35,79300.0,18.7554,18.8327,18.7554,18.825,79300.0
2009-08-05 12:10:00,24.35,24.38,24.35,24.37,32200.0,18.825,18.8482,18.825,18.8404,32200.0
2009-08-05 12:20:00,24.38,24.39,24.36,24.36,49800.0,18.8482,18.8559,18.8327,18.8327,49800.0
2009-08-05 12:30:00,24.37,24.37,24.3,24.32,26300.0,18.8404,18.8404,18.7863,18.8018,26300.0
2009-08-05 12:40:00,24.31,24.35,24.3,24.35,45100.0,18.794,18.825,18.7863,18.825,45100.0
2009-08-05 12:50:00,24.34,24.38,24.32,24.33,48600.0,18.8172,18.8482,18.8018,18.8095,48600.0
2009-08-05 13:00:00,24.33,24.39,24.33,24.34,55700.0,18.8095,18.8559,18.8095,18.8172,55700.0
2009-08-05 13:10:00,24.35,24.38,24.33,24.38,62000.0,18.825,18.8482,18.8095,18.8482,62000.0
2009-08-05 13:20:00,24.38,24.43,24.37,24.42,75500.0,18.8482,18.8868,18.8404,18.8791,75500.0
2009-08-05 13:30:00,24.42,24.5,24.42,24.5,55400.0,18.8791,18.9409,18.8791,18.9409,55400.0
2009-08-05 13:40:00,24.51,24.51,24.47,24.47,33700.0,18.9487,18.9487,18.9177,18.9177,33700.0
2009-08-05 13:50:00,24.47,24.47,24.44,24.44,26700.0,18.9177,18.9177,18.8945,18.8945,26700.0
2009-08-05 14:00:00,24.44,24.45,24.41,24.42,39800.0,18.8945,18.9023,18.8714,18.8791,39800.0
2009-08-05 14:10:00,24.42,24.43,24.4,24.4,25800.0,18.8791,18.8868,18.8636,18.8636,25800.0
2009-08-05 14:20:00,24.4,24.41,24.35,24.37,43400.0,18.8636,18.8714,18.825,18.8404,43400.0
2009-08-05 14:30:00,24.37,24.38,24.35,24.38,48100.0,18.8404,18.8482,18.825,18.8482,48100.0
2009-08-05 14:40:00,24.37,24.45,24.37,24.45,57000.0,18.8404,18.9023,18.8404,18.9023,57000.0
2009-08-05 14:50:00,24.45,24.47,24.43,24.46,45000.0,18.9023,18.9177,18.8868,18.91,45000.0
2009-08-05 15:00:00,24.46,24.49,24.45,24.46,77800.0,18.91,18.9332,18.9023,18.91,77800.0
2009-08-05 15:10:00,24.46,24.5,24.41,24.41,52700.0,18.91,18.9409,18.8714,18.8714,52700.0
2009-08-05 15:20:00,24.41,24.45,24.4,24.44,98400.0,18.8714,18.9023,18.8636,18.8945,98400.0
2009-08-05 15:30:00,24.44,24.44,24.4,24.41,82900.0,18.8945,18.8945,18.8636,18.8714,82900.0
2009-08-05 15:40:00,24.41,24.41,24.37,24.38,86100.0,18.8714,18.8714,18.8404,18.8482,86100.0
2009-08-05 15:50:00,24.37,24.44,24.36,24.4,139500.0,18.8404,18.8945,18.8327,18.8636,139500.0
2009-08-06 09:30:00,24.44,24.63,24.3,24.37,23300.0,18.8945,19.0414,18.7863,18.8404,23300.0
2009-08-06 09:40:00,24.38,24.4,24.25,24.31,76800.0,18.8482,18.8636,18.7477,18.794,76800.0
2009-08-06 09:50:00,24.31,24.4,24.28,24.36,63400.0,18.794,18.8636,18.7709,18.8327,63400.0
2009-08-06 10:00:00,24.36,24.38,24.31,24.32,76300.0,18.8327,18.8482,18.794,18.8018,76300.0
2009-08-06 10:10:00,24.32,24.38,24.3,24.38,234300.0,18.8018,18.8482,18.7863,18.8482,234300.0
2009-08-06 10:20:00,24.38,24.39,24.34,24.35,85100.0,18.8482,18.8559,18.8172,18.825,85100.0
2009-08-06 10:30:00,24.35,24.42,24.34,24.4,164700.0,18.825,18.8791,18.8172,18.8636,164700.0
2009-08-06 10:40:00,24.39,24.43,24.37,24.41,55600.0,18.8559,18.8868,18.8404,18.8714,55600.0
2009-08-06 10:50:00,24.41,24.42,24.36,24.38,111500.0,18.8714,18.8791,18.8327,18.8482,111500.0
2009-08-06 11:00:00,24.38,24.49,24.37,24.4,79800.0,18.8482,18.9332,18.8404,18.8636,79800.0
2009-08-06 11:10:00,24.41,24.5,24.41,24.45,56200.0,18.8714,18.9409,18.8714,18.9023,56200.0
2009-08-06 11:20:00,24.47,24.48,24.4,24.43,40200.0,18.9177,18.9255,18.8636,18.8868,40200.0
2009-08-06 11:30:00,24.43,24.5,24.36,24.46,71700.0,18.8868,18.9409,18.8327,18.91,71700.0
2009-08-06 11:40:00,24.47,24.51,24.4,24.47,92100.0,18.9177,18.9487,18.8636,18.9177,92100.0
2009-08-06 11:50:00,24.47,24.5,24.44,24.44,24900.0,18.9177,18.9409,18.8945,18.8945,24900.0
2009-08-06 12:00:00,24.45,24.48,24.43,24.48,35500.0,18.9023,18.9255,18.8868,18.9255,35500.0
2009-08-06 12:10:00,24.47,24.49,24.38,24.46,50400.0,18.9177,18.9332,18.8482,18.91,50400.0
2009-08-06 12:20:00,24.46,24.47,24.42,24.42,26300.0,18.91,18.9177,18.8791,18.8791,26300.0
2009-08-06 12:30:00,24.42,24.45,24.4,24.44,20500.0,18.8791,18.9023,18.8636,18.8945,20500.0
2009-08-06 12:40:00,24.44,24.49,24.44,24.47,16000.0,18.8945,18.9332,18.8945,18.9177,16000.0
2009-08-06 12:50:00,24.46,24.46,24.4,24.42,22700.0,18.91,18.91,18.8636,18.8791,22700.0
2009-08-06 13:00:00,24.43,24.48,24.41,24.46,28100.0,18.8868,18.9255,18.8714,18.91,28100.0
2009-08-06 13:10:00,24.46,24.48,24.44,24.45,24900.0,18.91,18.9255,18.8945,18.9023,24900.0
2009-08-06 13:20:00,24.45,24.49,24.44,24.46,20700.0,18.9023,18.9332,18.8945,18.91,20700.0
2009-08-06 13:30:00,24.46,24.52,24.46,24.46,37900.0,18.91,18.9564,18.91,18.91,37900.0
2009-08-06 13:40:00,24.46,24.46,24.39,24.41,35300.0,18.91,18.91,18.8559,18.8714,35300.0
2009-08-06 13:50:00,24.41,24.44,24.36,24.36,34500.0,18.8714,18.8945,18.8327,18.8327,34500.0
2009-08-06 14:00:00,24.37,24.37,24.27,24.28,78800.0,18.8404,18.8404,18.7631,18.7709,78800.0
2009-08-06 14:10:00,24.28,24.34,24.24,24.34,41900.0,18.7709,18.8172,18.7399,18.8172,41900.0
2009-08-06 14:20:00,24.34,24.35,24.27,24.27,115100.0,18.8172,18.825,18.7631,18.7631,115100.0
2009-08-06 14:30:00,24.26,24.33,24.24,24.25,86000.0,18.7554,18.8095,18.7399,18.7477,86000.0
2009-08-06 14:40:00,24.25,24.27,24.21,24.27,59300.0,18.7477,18.7631,18.7167,18.7631,59300.0
2009-08-06 14:50:00,24.26,24.32,24.24,24.24,66300.0,18.7554,18.8018,18.7399,18.7399,66300.0
2009-08-06 15:00:00,24.24,24.3,24.24,24.3,49400.0,18.7399,18.7863,18.7399,18.7863,49400.0
2009-08-06 15:10:00,24.29,24.3,24.23,24.29,135300.0,18.7786,18.7863,18.7322,18.7786,135300.0
2009-08-06 15:20:00,24.29,24.29,24.23,24.29,140200.0,18.7786,18.7786,18.7322,18.7786,140200.0
2009-08-06 15:30:00,24.29,24.35,24.26,24.34,75700.0,18.7786,18.825,18.7554,18.8172,75700.0
2009-08-06 15:40:00,24.34,24.38,24.3,24.36,72300.0,18.8172,18.8482,18.7863,18.8327,72300.0
2009-08-06 15:50:00,24.36,24.36,24.28,24.32,107000.0,18.8327,18.8327,18.7709,18.8018,107000.0
2009-08-07 09:30:00,24.61,24.63,24.26,24.28,66900.0,19.026,19.0414,18.7554,18.7709,66900.0
2009-08-07 09:40:00,24.29,24.4,24.29,24.32,34300.0,18.7786,18.8636,18.7786,18.8018,34300.0
2009-08-07 09:50:00,24.32,24.33,24.26,24.26,34800.0,18.8018,18.8095,18.7554,18.7554,34800.0
2009-08-07 10:00:00,24.26,24.26,24.22,24.26,51100.0,18.7554,18.7554,18.7245,18.7554,51100.0
2009-08-07 10:10:00,24.26,24.35,24.25,24.34,45400.0,18.7554,18.825,18.7477,18.8172,45400.0
2009-08-07 10:20:00,24.35,24.35,24.24,24.26,46300.0,18.825,18.825,18.7399,18.7554,46300.0
2009-08-07 10:30:00,24.26,24.37,24.25,24.36,50900.0,18.7554,18.8404,18.7477,18.8327,50900.0
2009-08-07 10:40:00,24.36,24.38,24.33,24.38,47000.0,18.8327,18.8482,18.8095,18.8482,47000.0
2009-08-07 10:50:00,24.38,24.42,24.35,24.36,48100.0,18.8482,18.8791,18.825,18.8327,48100.0
2009-08-07 11:00:00,24.37,24.41,24.36,24.36,37300.0,18.8404,18.8714,18.8327,18.8327,37300.0
2009-08-07 11:10:00,24.37,24.43,24.33,24.34,29300.0,18.8404,18.8868,18.8095,18.8172,29300.0
2009-08-07 11:20:00,24.34,24.4,24.33,24.36,26600.0,18.8172,18.8636,18.8095,18.8327,26600.0
2009-08-07 11:30:00,24.35,24.48,24.35,24.48,65200.0,18.825,18.9255,18.825,18.9255,65200.0
2009-08-07 11:40:00,24.48,24.48,24.4,24.41,25700.0,18.9255,18.9255,18.8636,18.8714,25700.0
2009-08-07 11:50:00,24.41,24.47,24.4,24.42,37600.0,18.8714,18.9177,18.8636,18.8791,37600.0
2009-08-07 12:00:00,24.42,24.44,24.42,24.43,15000.0,18.8791,18.8945,18.8791,18.8868,15000.0
2009-08-07 12:10:00,24.42,24.45,24.42,24.45,10200.0,18.8791,18.9023,18.8791,18.9023,10200.0
2009-08-07 12:20:00,24.45,24.47,24.44,24.47,15000.0,18.9023,18.9177,18.8945,18.9177,15000.0
2009-08-07 12:30:00,24.46,24.47,24.42,24.43,19400.0,18.91,18.9177,18.8791,18.8868,19400.0
2009-08-07 12:40:00,24.43,24.44,24.42,24.43,15800.0,18.8868,18.8945,18.8791,18.8868,15800.0
2009-08-07 12:50:00,24.43,24.44,24.42,24.43,33800.0,18.8868,18.8945,18.8791,18.8868,33800.0
2009-08-07 13:00:00,24.42,24.44,24.42,24.43,25500.0,18.8791,18.8945,18.8791,18.8868,25500.0
2009-08-07 13:10:00,24.42,24.42,24.4,24.41,57000.0,18.8791,18.8791,18.8636,18.8714,57000.0
2009-08-07 13:20:00,24.41,24.43,24.38,24.39,56500.0,18.8714,18.8868,18.8482,18.8559,56500.0
2009-08-07 13:30:00,24.39,24.4,24.34,24.34,43000.0,18.8559,18.8636,18.8172,18.8172,43000.0
2009-08-07 13:40:00,24.33,24.35,24.32,24.34,29800.0,18.8095,18.825,18.8018,18.8172,29800.0
2009-08-07 13:50:00,24.33,24.33,24.32,24.33,24800.0,18.8095,18.8095,18.8018,18.8095,24800.0
2009-08-07 14:00:00,24.33,24.36,24.32,24.36,36200.0,18.8095,18.8327,18.8018,18.8327,36200.0
2009-08-07 14:10:00,24.37,24.41,24.37,24.39,15700.0,18.8404,18.8714,18.8404,18.8559,15700.0
2009-08-07 14:20:00,24.4,24.44,24.4,24.44,18100.0,18.8636,18.8945,18.8636,18.8945,18100.0
2009-08-07 14:30:00,24.44,24.49,24.44,24.49,27000.0,18.8945,18.9332,18.8945,18.9332,27000.0
2009-08-07 14:40:00,24.49,24.51,24.48,24.5,52900.0,18.9332,18.9487,18.9255,18.9409,52900.0
2009-08-07 14:50:00,24.5,24.53,24.5,24.53,54600.0,18.9409,18.9641,18.9409,18.9641,54600.0
2009-08-07 15:00:00,24.53,24.54,24.46,24.48,40000.0,18.9641,18.9719,18.91,18.9255,40000.0
2009-08-07 15:10:00,24.49,24.5,24.41,24.42,41500.0,18.9332,18.9409,18.8714,18.8791,41500.0
2009-08-07 15:20:00,24.41,24.43,24.37,24.41,69200.0,18.8714,18.8868,18.8404,18.8714,69200.0
2009-08-07 15:30:00,24.41,24.43,24.38,24.39,82800.0,18.8714,18.8868,18.8482,18.8559,82800.0
2009-08-07 15:40:00,24.39,24.45,24.38,24.42,75500.0,18.8559,18.9023,18.8482,18.8791,75500.0
2009-08-07 15:50:00,24.41,24.44,24.38,24.41,137300.0,18.8714,18.8945,18.8482,18.8714,137300.0
2009-08-10 09:30:00,24.31,24.39,24.08,24.38,105600.0,18.794,18.8559,18.6162,18.8482,105600.0
2009-08-10 09:40:00,24.4,24.42,24.27,24.29,47300.0,18.8636,18.8791,18.7631,18.7786,47300.0
2009-08-10 09:50:00,24.3,24.41,24.26,24.35,66600.0,18.7863,18.8714,18.7554,18.825,66600.0
2009-08-10 10:00:00,24.33,24.39,24.28,24.36,47700.0,18.8095,18.8559,18.7709,18.8327,47700.0
2009-08-10 10:10:00,24.35,24.43,24.3,24.31,60300.0,18.825,18.8868,18.7863,18.794,60300.0
2009-08-10 10:20:00,24.31,24.35,24.28,24.35,65400.0,18.794,18.825,18.7709,18.825,65400.0
2009-08-10 10:30:00,24.35,24.35,24.25,24.28,47800.0,18.825,18.825,18.7477,18.7709,47800.0
2009-08-10 10:40:00,24.28,24.36,24.27,24.32,30300.0,18.7709,18.8327,18.7631,18.8018,30300.0
2009-08-10 10:50:00,24.32,24.37,24.31,24.33,29100.0,18.8018,18.8404,18.794,18.8095,29100.0
2009-08-10 11:00:00,24.33,24.4,24.27,24.28,32100.0,18.8095,18.8636,18.7631,18.7709,32100.0
2009-08-10 11:10:00,24.29,24.34,24.29,24.3,29700.0,18.7786,18.8172,18.7786,18.7863,29700.0
2009-08-10 11:20:00,24.31,24.31,24.27,24.27,13600.0,18.794,18.794,18.7631,18.7631,13600.0
2009-08-10 11:30:00,24.27,24.35,24.27,24.35,38100.0,18.7631,18.825,18.7631,18.825,38100.0
2009-08-10 11:40:00,24.35,24.35,24.25,24.25,20300.0,18.825,18.825,18.7477,18.7477,20300.0
2009-08-10 11:50:00,24.26,24.31,24.25,24.31,31800.0,18.7554,18.794,18.7477,18.794,31800.0
2009-08-10 12:00:00,24.32,24.35,24.3,24.31,20800.0,18.8018,18.825,18.7863,18.794,20800.0
2009-08-10 12:10:00,24.31,24.34,24.28,24.33,24700.0,18.794,18.8172,18.7709,18.8095,24700.0
2009-08-10 12:20:00,24.33,24.35,24.31,24.31,17500.0,18.8095,18.825,18.794,18.794,17500.0
2009-08-10 12:30:00,24.31,24.33,24.27,24.33,28400.0,18.794,18.8095,18.7631,18.8095,28400.0
2009-08-10 12:40:00,24.33,24.34,24.29,24.3,19900.0,18.8095,18.8172,18.7786,18.7863,19900.0
2009-08-10 12:50:00,24.31,24.32,24.29,24.29,24500.0,18.794,18.8018,18.7786,18.7786,24500.0
2009-08-10 13:00:00,24.29,24.29,24.21,24.21,25100.0,18.7786,18.7786,18.7167,18.7167,25100.0
2009-08-10 13:10:00,24.2,24.24,24.2,24.24,18000.0,18.709,18.7399,18.709,18.7399,18000.0
2009-08-10 13:20:00,24.24,24.27,24.19,24.22,31800.0,18.7399,18.7631,18.7013,18.7245,31800.0
2009-08-10 13:30:00,24.21,24.26,24.2,24.2,31200.0,18.7167,18.7554,18.709,18.709,31200.0
2009-08-10 13:40:00,24.21,24.25,24.2,24.21,21500.0,18.7167,18.7477,18.709,18.7167,21500.0
2009-08-10 13:50:00,24.21,24.24,24.17,24.18,20100.0,18.7167,18.7399,18.6858,18.6935,20100.0
2009-08-10 14:00:00,24.18,24.24,24.17,24.24,27700.0,18.6935,18.7399,18.6858,18.7399,27700.0
2009-08-10 14:10:00,24.23,24.24,24.14,24.14,16200.0,18.7322,18.7399,18.6626,18.6626,16200.0
2009-08-10 14:20:00,24.15,24.22,24.15,24.21,25400.0,18.6703,18.7245,18.6703,18.7167,25400.0
2009-08-10 14:30:00,24.21,24.22,24.13,24.13,39400.0,18.7167,18.7245,18.6549,18.6549,39400.0
2009-08-10 14:40:00,24.14,24.14,24.1,24.12,62100.0,18.6626,18.6626,18.6317,18.6472,62100.0
2009-08-10 14:50:00,24.12,24.13,24.08,24.13,45800.0,18.6472,18.6549,18.6162,18.6549,45800.0
2009-08-10 15:00:00,24.13,24.16,24.12,24.13,62000.0,18.6549,18.6781,18.6472,18.6549,62000.0
2009-08-10 15:10:00,24.14,24.17,24.12,24.16,46200.0,18.6626,18.6858,18.6472,18.6781,46200.0
2009-08-10 15:20:00,24.16,24.2,24.15,24.15,35600.0,18.6781,18.709,18.6703,18.6703,35600.0
2009-08-10 15:30:00,24.15,24.19,24.15,24.19,52200.0,18.6703,18.7013,18.6703,18.7013,52200.0
2009-08-10 15:40:00,24.18,24.18,24.12,24.15,69700.0,18.6935,18.6935,18.6472,18.6703,69700.0
2009-08-10 15:50:00,24.16,24.21,24.15,24.21,113400.0,18.6781,18.7167,18.6703,18.7167,113400.0
2009-08-11 09:30:00,24.09,24.29,24.06,24.21,67600.0,18.624,18.7786,18.6008,18.7167,67600.0
2009-08-11 09:40:00,24.2,24.2,24.02,24.05,20800.0,18.709,18.709,18.5698,18.593,20800.0
2009-08-11 09:50:00,24.04,24.07,24.04,24.04,35200.0,18.5853,18.6085,18.5853,18.5853,35200.0
2009-08-11 10:00:00,24.03,24.07,23.94,24.04,44400.0,18.5776,18.6085,18.508,18.5853,44400.0
2009-08-11 10:10:00,24.06,24.11,24.02,24.07,32500.0,18.6008,18.6394,18.5698,18.6085,32500.0
2009-08-11 10:20:00,24.07,24.12,24.02,24.02,29600.0,18.6085,18.6472,18.5698,18.5698,29600.0
2009-08-11 10:30:00,24.01,24.01,23.94,23.96,23600.0,18.5621,18.5621,18.508,18.5235,23600.0
2009-08-11 10:40:00,23.96,23.98,23.93,23.97,20700.0,18.5235,18.5389,18.5003,18.5312,20700.0
2009-08-11 10:50:00,23.97,24.01,23.97,23.99,23700.0,18.5312,18.5621,18.5312,18.5467,23700.0
2009-08-11 11:00:00,23.98,23.99,23.95,23.97,21000.0,18.5389,18.5467,18.5157,18.5312,21000.0
2009-08-11 11:10:00,23.97,23.98,23.92,23.93,24300.0,18.5312,18.5389,18.4925,18.5003,24300.0
2009-08-11 11:20:00,23.95,24.05,23.95,24.05,41100.0,18.5157,18.593,18.5157,18.593,41100.0
2009-08-11 11:30:00,24.05,24.06,24.02,24.04,21000.0,18.593,18.6008,18.5698,18.5853,21000.0
2009-08-11 11:40:00,24.04,24.07,24.04,24.04,12400.0,18.5853,18.6085,18.5853,18.5853,12400.0
2009-08-11 11:50:00,24.05,24.07,24.03,24.05,16200.0,18.593,18.6085,18.5776,18.593,16200.0
2009-08-11 12:00:00,24.05,24.06,24.02,24.04,14000.0,18.593,18.6008,18.5698,18.5853,14000.0
2009-08-11 12:10:00,24.04,24.07,24.03,24.06,12900.0,18.5853,18.6085,18.5776,18.6008,12900.0
2009-08-11 12:20:00,24.06,24.06,24.02,24.03,9900.0,18.6008,18.6008,18.5698,18.5776,9900.0
2009-08-11 12:30:00,24.03,24.07,24.03,24.07,15900.0,18.5776,18.6085,18.5776,18.6085,15900.0
2009-08-11 12:40:00,24.07,24.07,24.05,24.05,19000.0,18.6085,18.6085,18.593,18.593,19000.0
2009-08-11 12:50:00,24.06,24.06,24.04,24.04,19000.0,18.6008,18.6008,18.5853,18.5853,19000.0
2009-08-11 13:00:00,24.05,24.07,24.02,24.04,25600.0,18.593,18.6085,18.5698,18.5853,25600.0
2009-08-11 13:10:00,24.04,24.05,24.0,24.03,11800.0,18.5853,18.593,18.5544,18.5776,11800.0
2009-08-11 13:20:00,24.03,24.03,23.97,23.97,6700.0,18.5776,18.5776,18.5312,18.5312,6700.0
2009-08-11 13:30:00,23.97,24.04,23.97,24.01,20000.0,18.5312,18.5853,18.5312,18.5621,20000.0
2009-08-11 13:40:00,24.02,24.03,24.01,24.02,12900.0,18.5698,18.5776,18.5621,18.5698,12900.0
2009-08-11 13:50:00,24.02,24.03,24.0,24.0,17700.0,18.5698,18.5776,18.5544,18.5544,17700.0
2009-08-11 14:00:00,24.01,24.07,24.0,24.06,39700.0,18.5621,18.6085,18.5544,18.6008,39700.0
2009-08-11 14:10:00,24.06,24.12,24.06,24.11,37300.0,18.6008,18.6472,18.6008,18.6394,37300.0
2009-08-11 14:20:00,24.12,24.14,24.11,24.13,29100.0,18.6472,18.6626,18.6394,18.6549,29100.0
2009-08-11 14:30:00,24.13,24.2,24.12,24.19,225800.0,18.6549,18.709,18.6472,18.7013,225800.0
2009-08-11 14:40:00,24.19,24.2,24.15,24.16,22500.0,18.7013,18.709,18.6703,18.6781,22500.0
2009-08-11 14:50:00,24.16,24.2,24.16,24.2,27400.0,18.6781,18.709,18.6781,18.709,27400.0
2009-08-11 15:00:00,24.2,24.2,24.15,24.16,30100.0,18.709,18.709,18.6703,18.6781,30100.0
2009-08-11 15:10:00,24.15,24.16,24.12,24.15,16600.0,18.6703,18.6781,18.6472,18.6703,16600.0
2009-08-11 15:20:00,24.15,24.15,24.11,24.11,22600.0,18.6703,18.6703,18.6394,18.6394,22600.0
2009-08-11 15:30:00,24.11,24.12,24.07,24.08,24300.0,18.6394,18.6472,18.6085,18.6162,24300.0
2009-08-11 15:40:00,24.08,24.12,24.05,24.1,92500.0,18.6162,18.6472,18.593,18.6317,92500.0
2009-08-11 15:50:00,24.1,24.1,24.01,24.02,222400.0,18.6317,18.6317,18.5621,18.5698,222400.0
2009-08-12 09:30:00,23.99,24.09,23.9,24.07,42200.0,18.5467,18.624,18.4771,18.6085,42200.0
2009-08-12 09:40:00,24.06,24.19,24.04,24.17,54600.0,18.6008,18.7013,18.5853,18.6858,54600.0
2009-08-12 09:50:00,24.19,24.28,24.17,24.27,42300.0,18.7013,18.7709,18.6858,18.7631,42300.0
2009-08-12 10:00:00,24.27,24.36,24.25,24.36,72500.0,18.7631,18.8327,18.7477,18.8327,72500.0
2009-08-12 10:10:00,24.36,24.46,24.36,24.4,70200.0,18.8327,18.91,18.8327,18.8636,70200.0
2009-08-12 10:20:00,24.41,24.53,24.41,24.48,74900.0,18.8714,18.9641,18.8714,18.9255,74900.0
2009-08-12 10:30:00,24.47,24.55,24.47,24.52,46400.0,18.9177,18.9796,18.9177,18.9564,46400.0
2009-08-12 10:40:00,24.51,24.58,24.51,24.51,48400.0,18.9487,19.0028,18.9487,18.9487,48400.0
2009-08-12 10:50:00,24.5,24.5,24.39,24.4,39500.0,18.9409,18.9409,18.8559,18.8636,39500.0
2009-08-12 11:00:00,24.39,24.4,24.38,24.38,29400.0,18.8559,18.8636,18.8482,18.8482,29400.0
2009-08-12 11:10:00,24.39,24.39,24.37,24.38,29600.0,18.8559,18.8559,18.8404,18.8482,29600.0
2009-08-12 11:20:00,24.38,24.4,24.38,24.4,16500.0,18.8482,18.8636,18.8482,18.8636,16500.0
2009-08-12 11:30:00,24.4,24.43,24.39,24.42,25200.0,18.8636,18.8868,18.8559,18.8791,25200.0
2009-08-12 11:40:00,24.43,24.43,24.41,24.42,19500.0,18.8868,18.8868,18.8714,18.8791,19500.0
2009-08-12 11:50:00,24.42,24.44,24.4,24.43,43000.0,18.8791,18.8945,18.8636,18.8868,43000.0
2009-08-12 12:00:00,24.43,24.48,24.43,24.47,50600.0,18.8868,18.9255,18.8868,18.9177,50600.0
2009-08-12 12:10:00,24.47,24.48,24.47,24.48,31700.0,18.9177,18.9255,18.9177,18.9255,31700.0
2009-08-12 12:20:00,24.47,24.56,24.47,24.55,56000.0,18.9177,18.9873,18.9177,18.9796,56000.0
2009-08-12 12:30:00,24.55,24.62,24.55,24.61,110700.0,18.9796,19.0337,18.9796,19.026,110700.0
2009-08-12 12:40:00,24.61,24.64,24.6,24.62,28100.0,19.026,19.0492,19.0182,19.0337,28100.0
2009-08-12 12:50:00,24.61,24.64,24.61,24.64,26500.0,19.026,19.0492,19.026,19.0492,26500.0
2009-08-12 13:00:00,24.63,24.66,24.62,24.65,32700.0,19.0414,19.0646,19.0337,19.0569,32700.0
2009-08-12 13:10:00,24.65,24.68,24.65,24.66,40500.0,19.0569,19.0801,19.0569,19.0646,40500.0
2009-08-12 13:20:00,24.66,24.67,24.65,24.67,12400.0,19.0646,19.0724,19.0569,19.0724,12400.0
2009-08-12 13:30:00,24.67,24.67,24.65,24.66,18200.0,19.0724,19.0724,19.0569,19.0646,18200.0
2009-08-12 13:40:00,24.66,24.67,24.64,24.65,28200.0,19.0646,19.0724,19.0492,19.0569,28200.0
2009-08-12 13:50:00,24.64,24.65,24.64,24.65,19600.0,19.0492,19.0569,19.0492,19.0569,19600.0
2009-08-12 14:00:00,24.64,24.64,24.55,24.55,42000.0,19.0492,19.0492,18.9796,18.9796,42000.0
2009-08-12 14:10:00,24.56,24.59,24.49,24.53,109500.0,18.9873,19.0105,18.9332,18.9641,109500.0
2009-08-12 14:20:00,24.54,24.57,24.47,24.48,84200.0,18.9719,18.9951,18.9177,18.9255,84200.0
2009-08-12 14:30:00,24.47,24.5,24.44,24.46,45900.0,18.9177,18.9409,18.8945,18.91,45900.0
2009-08-12 14:40:00,24.47,24.47,24.43,24.46,30300.0,18.9177,18.9177,18.8868,18.91,30300.0
2009-08-12 14:50:00,24.46,24.61,24.46,24.61,61100.0,18.91,19.026,18.91,19.026,61100.0
2009-08-12 15:00:00,24.62,24.66,24.55,24.56,64600.0,19.0337,19.0646,18.9796,18.9873,64600.0
2009-08-12 15:10:00,24.56,24.58,24.55,24.56,53400.0,18.9873,19.0028,18.9796,18.9873,53400.0
2009-08-12 15:20:00,24.57,24.58,24.53,24.57,55800.0,18.9951,19.0028,18.9641,18.9951,55800.0
2009-08-12 15:30:00,24.57,24.6,24.56,24.56,66700.0,18.9951,19.0182,18.9873,18.9873,66700.0
2009-08-12 15:40:00,24.56,24.57,24.49,24.55,95100.0,18.9873,18.9951,18.9332,18.9796,95100.0
2009-08-12 15:50:00,24.55,24.55,24.43,24.45,141100.0,18.9796,18.9796,18.8868,18.9023,141100.0
2009-08-13 09:30:00,24.47,24.58,24.24,24.39,77100.0,18.9177,19.0028,18.7399,18.8559,77100.0
2009-08-13 09:40:00,24.38,24.5,24.29,24.46,60300.0,18.8482,18.9409,18.7786,18.91,60300.0
2009-08-13 09:50:00,24.46,24.46,24.3,24.45,66100.0,18.91,18.91,18.7863,18.9023,66100.0
2009-08-13 10:00:00,24.45,24.48,24.37,24.47,43600.0,18.9023,18.9255,18.8404,18.9177,43600.0
2009-08-13 10:10:00,24.47,24.54,24.43,24.51,36000.0,18.9177,18.9719,18.8868,18.9487,36000.0
2009-08-13 10:20:00,24.51,24.59,24.51,24.53,33100.0,18.9487,19.0105,18.9487,18.9641,33100.0
2009-08-13 10:30:00,24.55,24.62,24.52,24.6,38900.0,18.9796,19.0337,18.9564,19.0182,38900.0
2009-08-13 10:40:00,24.6,24.63,24.54,24.6,37700.0,19.0182,19.0414,18.9719,19.0182,37700.0
2009-08-13 10:50:00,24.6,24.65,24.6,24.64,20500.0,19.0182,19.0569,19.0182,19.0492,20500.0
2009-08-13 11:00:00,24.64,24.64,24.53,24.54,42600.0,19.0492,19.0492,18.9641,18.9719,42600.0
2009-08-13 11:10:00,24.53,24.54,24.48,24.48,31400.0,18.9641,18.9719,18.9255,18.9255,31400.0
2009-08-13 11:20:00,24.48,24.49,24.45,24.46,28400.0,18.9255,18.9332,18.9023,18.91,28400.0
2009-08-13 11:30:00,24.47,24.47,24.43,24.45,36700.0,18.9177,18.9177,18.8868,18.9023,36700.0
2009-08-13 11:40:00,24.45,24.46,24.4,24.41,26100.0,18.9023,18.91,18.8636,18.8714,26100.0
2009-08-13 11:50:00,24.41,24.42,24.4,24.42,75300.0,18.8714,18.8791,18.8636,18.8791,75300.0
2009-08-13 12:00:00,24.42,24.43,24.36,24.38,40800.0,18.8791,18.8868,18.8327,18.8482,40800.0
2009-08-13 12:10:00,24.39,24.4,24.38,24.4,13700.0,18.8559,18.8636,18.8482,18.8636,13700.0
2009-08-13 12:20:00,24.4,24.41,24.34,24.34,78300.0,18.8636,18.8714,18.8172,18.8172,78300.0
2009-08-13 12:30:00,24.35,24.4,24.34,24.4,37000.0,18.825,18.8636,18.8172,18.8636,37000.0
2009-08-13 12:40:00,24.4,24.41,24.38,24.38,143500.0,18.8636,18.8714,18.8482,18.8482,143500.0
2009-08-13 12:50:00,24.38,24.4,24.38,24.39,32300.0,18.8482,18.8636,18.8482,18.8559,32300.0
2009-08-13 13:00:00,24.39,24.42,24.38,24.4,66700.0,18.8559,18.8791,18.8482,18.8636,66700.0
2009-08-13 13:10:00,24.41,24.41,24.3,24.31,66800.0,18.8714,18.8714,18.7863,18.794,66800.0
2009-08-13 13:20:00,24.31,24.33,24.26,24.27,107400.0,18.794,18.8095,18.7554,18.7631,107400.0
2009-08-13 13:30:00,24.27,24.29,24.22,24.23,146800.0,18.7631,18.7786,18.7245,18.7322,146800.0
2009-08-13 13:40:00,24.23,24.23,24.18,24.19,72500.0,18.7322,18.7322,18.6935,18.7013,72500.0
2009-08-13 13:50:00,24.2,24.21,24.06,24.08,127600.0,18.709,18.7167,18.6008,18.6162,127600.0
2009-08-13 14:00:00,24.09,24.09,23.95,23.98,358700.0,18.624,18.624,18.5157,18.5389,358700.0
2009-08-13 14:10:00,23.98,23.99,23.86,23.96,338300.0,18.5389,18.5467,18.4462,18.5235,338300.0
2009-08-13 14:20:00,23.95,24.14,23.95,24.14,579200.0,18.5157,18.6626,18.5157,18.6626,579200.0
2009-08-13 14:30:00,24.14,24.18,24.12,24.14,353400.0,18.6626,18.6935,18.6472,18.6626,353400.0
2009-08-13 14:40:00,24.15,24.17,24.09,24.17,250400.0,18.6703,18.6858,18.624,18.6858,250400.0
2009-08-13 14:50:00,24.17,24.23,24.14,24.19,264100.0,18.6858,18.7322,18.6626,18.7013,264100.0
2009-08-13 15:00:00,24.2,24.38,24.2,24.37,293100.0,18.709,18.8482,18.709,18.8404,293100.0
2009-08-13 15:10:00,24.37,24.47,24.31,24.33,411700.0,18.8404,18.9177,18.794,18.8095,411700.0
2009-08-13 15:20:00,24.33,24.4,24.29,24.31,488500.0,18.8095,18.8636,18.7786,18.794,488500.0
2009-08-13 15:30:00,24.32,24.38,24.26,24.33,265100.0,18.8018,18.8482,18.7554,18.8095,265100.0
2009-08-13 15:40:00,24.34,24.39,24.34,24.37,284800.0,18.8172,18.8559,18.8172,18.8404,284800.0
2009-08-13 15:50:00,24.37,24.39,24.3,24.34,613000.0,18.8404,18.8559,18.7863,18.8172,613000.0
2009-08-14 09:30:00,24.47,24.49,24.27,24.37,90500.0,18.9177,18.9332,18.7631,18.8404,90500.0
2009-08-14 09:40:00,24.36,24.46,24.28,24.45,88100.0,18.8327,18.91,18.7709,18.9023,88100.0
2009-08-14 09:50:00,24.44,24.46,24.24,24.29,80000.0,18.8945,18.91,18.7399,18.7786,80000.0
2009-08-14 10:00:00,24.27,24.33,24.21,24.33,102800.0,18.7631,18.8095,18.7167,18.8095,102800.0
2009-08-14 10:10:00,24.33,24.37,24.23,24.3,133500.0,18.8095,18.8404,18.7322,18.7863,133500.0
2009-08-14 10:20:00,24.3,24.39,24.28,24.35,86700.0,18.7863,18.8559,18.7709,18.825,86700.0
2009-08-14 10:30:00,24.35,24.52,24.35,24.51,122700.0,18.825,18.9564,18.825,18.9487,122700.0
2009-08-14 10:40:00,24.51,24.52,24.4,24.41,111700.0,18.9487,18.9564,18.8636,18.8714,111700.0
2009-08-14 10:50:00,24.4,24.44,24.33,24.42,57200.0,18.8636,18.8945,18.8095,18.8791,57200.0
2009-08-14 11:00:00,24.42,24.42,24.3,24.36,44200.0,18.8791,18.8791,18.7863,18.8327,44200.0
2009-08-14 11:10:00,24.36,24.39,24.31,24.39,42100.0,18.8327,18.8559,18.794,18.8559,42100.0
2009-08-14 11:20:00,24.39,24.39,24.37,24.38,19800.0,18.8559,18.8559,18.8404,18.8482,19800.0
2009-08-14 11:30:00,24.38,24.38,24.32,24.34,47200.0,18.8482,18.8482,18.8018,18.8172,47200.0
2009-08-14 11:40:00,24.33,24.34,24.31,24.34,15000.0,18.8095,18.8172,18.794,18.8172,15000.0
2009-08-14 11:50:00,24.34,24.35,24.23,24.24,74400.0,18.8172,18.825,18.7322,18.7399,74400.0
2009-08-14 12:00:00,24.24,24.28,24.24,24.28,35900.0,18.7399,18.7709,18.7399,18.7709,35900.0
2009-08-14 12:10:00,24.28,24.28,24.25,24.25,26300.0,18.7709,18.7709,18.7477,18.7477,26300.0
2009-08-14 12:20:00,24.25,24.25,24.2,24.22,30700.0,18.7477,18.7477,18.709,18.7245,30700.0
2009-08-14 12:30:00,24.21,24.22,24.18,24.22,61600.0,18.7167,18.7245,18.6935,18.7245,61600.0
2009-08-14 12:40:00,24.22,24.24,24.18,24.2,76900.0,18.7245,18.7399,18.6935,18.709,76900.0
2009-08-14 12:50:00,24.19,24.23,24.16,24.19,108500.0,18.7013,18.7322,18.6781,18.7013,108500.0
2009-08-14 13:00:00,24.2,24.2,24.19,24.2,4000.0,18.709,18.709,18.7013,18.709,4000.0
2009-08-14 13:10:00,24.19,24.2,24.17,24.18,19700.0,18.7013,18.709,18.6858,18.6935,19700.0
2009-08-14 13:20:00,24.18,24.18,24.13,24.15,26900.0,18.6935,18.6935,18.6549,18.6703,26900.0
2009-08-14 13:30:00,24.16,24.16,24.1,24.11,52600.0,18.6781,18.6781,18.6317,18.6394,52600.0
2009-08-14 13:40:00,24.11,24.13,24.1,24.12,113300.0,18.6394,18.6549,18.6317,18.6472,113300.0
2009-08-14 13:50:00,24.12,24.13,24.09,24.13,85100.0,18.6472,18.6549,18.624,18.6549,85100.0
2009-08-14 14:00:00,24.13,24.18,24.07,24.07,129200.0,18.6549,18.6935,18.6085,18.6085,129200.0
2009-08-14 14:10:00,24.08,24.09,24.07,24.09,16700.0,18.6162,18.624,18.6085,18.624,16700.0
2009-08-14 14:20:00,24.08,24.1,24.05,24.08,58500.0,18.6162,18.6317,18.593,18.6162,58500.0
2009-08-14 14:30:00,24.08,24.13,24.08,24.11,124600.0,18.6162,18.6549,18.6162,18.6394,124600.0
2009-08-14 14:40:00,24.11,24.13,24.1,24.11,53100.0,18.6394,18.6549,18.6317,18.6394,53100.0
2009-08-14 14:50:00,24.11,24.12,24.07,24.1,56300.0,18.6394,18.6472,18.6085,18.6317,56300.0
2009-08-14 15:00:00,24.1,24.16,24.09,24.13,29900.0,18.6317,18.6781,18.624,18.6549,29900.0
2009-08-14 15:10:00,24.14,24.14,24.05,24.05,103400.0,18.6626,18.6626,18.593,18.593,103400.0
2009-08-14 15:20:00,24.06,24.12,24.05,24.11,36300.0,18.6008,18.6472,18.593,18.6394,36300.0
2009-08-14 15:30:00,24.12,24.18,24.12,24.18,39600.0,18.6472,18.6935,18.6472,18.6935,39600.0
2009-08-14 15:40:00,24.18,24.2,24.12,24.19,91100.0,18.6935,18.709,18.6472,18.7013,91100.0
2009-08-14 15:50:00,24.19,24.27,24.18,24.24,187100.0,18.7013,18.7631,18.6935,18.7399,187100.0
2009-08-17 09:30:00,24.07,24.12,23.88,23.91,96100.0,18.6085,18.6472,18.4616,18.4848,96100.0
2009-08-17 09:40:00,23.9,24.06,23.86,24.06,128200.0,18.4771,18.6008,18.4462,18.6008,128200.0
2009-08-17 09:50:00,24.06,24.33,24.05,24.31,87400.0,18.6008,18.8095,18.593,18.794,87400.0
2009-08-17 10:00:00,24.32,24.32,24.19,24.2,65800.0,18.8018,18.8018,18.7013,18.709,65800.0
2009-08-17 10:10:00,24.21,24.29,24.19,24.27,59600.0,18.7167,18.7786,18.7013,18.7631,59600.0
2009-08-17 10:20:00,24.27,24.29,24.24,24.28,30900.0,18.7631,18.7786,18.7399,18.7709,30900.0
2009-08-17 10:30:00,24.27,24.3,24.24,24.27,43800.0,18.7631,18.7863,18.7399,18.7631,43800.0
2009-08-17 10:40:00,24.28,24.32,24.24,24.29,50800.0,18.7709,18.8018,18.7399,18.7786,50800.0
2009-08-17 10:50:00,24.29,24.33,24.27,24.28,47300.0,18.7786,18.8095,18.7631,18.7709,47300.0
2009-08-17 11:00:00,24.28,24.29,24.2,24.2,62800.0,18.7709,18.7786,18.709,18.709,62800.0
2009-08-17 11:10:00,24.2,24.21,24.18,24.21,70500.0,18.709,18.7167,18.6935,18.7167,70500.0
2009-08-17 11:20:00,24.2,24.33,24.2,24.31,66300.0,18.709,18.8095,18.709,18.794,66300.0
2009-08-17 11:30:00,24.31,24.34,24.31,24.33,46700.0,18.794,18.8172,18.794,18.8095,46700.0
2009-08-17 11:40:00,24.34,24.39,24.32,24.38,55200.0,18.8172,18.8559,18.8018,18.8482,55200.0
2009-08-17 11:50:00,24.38,24.42,24.36,24.42,60300.0,18.8482,18.8791,18.8327,18.8791,60300.0
2009-08-17 12:00:00,24.42,24.42,24.28,24.29,61800.0,18.8791,18.8791,18.7709,18.7786,61800.0
2009-08-17 12:10:00,24.29,24.31,24.25,24.3,91900.0,18.7786,18.794,18.7477,18.7863,91900.0
2009-08-17 12:20:00,24.3,24.31,24.23,24.24,64500.0,18.7863,18.794,18.7322,18.7399,64500.0
2009-08-17 12:30:00,24.24,24.36,24.24,24.35,107700.0,18.7399,18.8327,18.7399,18.825,107700.0
2009-08-17 12:40:00,24.35,24.36,24.33,24.35,65200.0,18.825,18.8327,18.8095,18.825,65200.0
2009-08-17 12:50:00,24.34,24.38,24.34,24.38,26100.0,18.8172,18.8482,18.8172,18.8482,26100.0
2009-08-17 13:00:00,24.38,24.38,24.29,24.3,20100.0,18.8482,18.8482,18.7786,18.7863,20100.0
2009-08-17 13:10:00,24.29,24.3,24.29,24.3,15800.0,18.7786,18.7863,18.7786,18.7863,15800.0
2009-08-17 13:20:00,24.3,24.32,24.29,24.3,28000.0,18.7863,18.8018,18.7786,18.7863,28000.0
2009-08-17 13:30:00,24.3,24.33,24.28,24.29,40500.0,18.7863,18.8095,18.7709,18.7786,40500.0
2009-08-17 13:40:00,24.29,24.36,24.28,24.35,39000.0,18.7786,18.8327,18.7709,18.825,39000.0
2009-08-17 13:50:00,24.35,24.4,24.33,24.4,128100.0,18.825,18.8636,18.8095,18.8636,128100.0
2009-08-17 14:00:00,24.39,24.46,24.36,24.4,292500.0,18.8559,18.91,18.8327,18.8636,292500.0
2009-08-17 14:10:00,24.4,24.41,24.38,24.39,132600.0,18.8636,18.8714,18.8482,18.8559,132600.0
2009-08-17 14:20:00,24.4,24.43,24.34,24.42,76000.0,18.8636,18.8868,18.8172,18.8791,76000.0
2009-08-17 14:30:00,24.42,24.44,24.33,24.33,164000.0,18.8791,18.8945,18.8095,18.8095,164000.0
2009-08-17 14:40:00,24.33,24.36,24.32,24.35,58700.0,18.8095,18.8327,18.8018,18.825,58700.0
2009-08-17 14:50:00,24.35,24.38,24.34,24.37,41000.0,18.825,18.8482,18.8172,18.8404,41000.0
2009-08-17 15:00:00,24.37,24.37,24.34,24.35,26700.0,18.8404,18.8404,18.8172,18.825,26700.0
2009-08-17 15:10:00,24.34,24.35,24.32,24.34,46300.0,18.8172,18.825,18.8018,18.8172,46300.0
2009-08-17 15:20:00,24.34,24.35,24.26,24.29,55000.0,18.8172,18.825,18.7554,18.7786,55000.0
2009-08-17 15:30:00,24.29,24.31,24.28,24.28,45100.0,18.7786,18.794,18.7709,18.7709,45100.0
2009-08-17 15:40:00,24.28,24.28,24.21,24.21,137600.0,18.7709,18.7709,18.7167,18.7167,137600.0
2009-08-17 15:50:00,24.21,24.29,24.19,24.25,278800.0,18.7167,18.7786,18.7013,18.7477,278800.0
2009-08-18 09:30:00,24.36,24.46,24.25,24.27,90900.0,18.8327,18.91,18.7477,18.7631,90900.0
2009-08-18 09:40:00,24.26,24.32,24.19,24.19,87300.0,18.7554,18.8018,18.7013,18.7013,87300.0
2009-08-18 09:50:00,24.19,24.26,24.13,24.21,63700.0,18.7013,18.7554,18.6549,18.7167,63700.0
2009-08-18 10:00:00,24.21,24.31,24.2,24.27,69100.0,18.7167,18.794,18.709,18.7631,69100.0
2009-08-18 10:10:00,24.28,24.29,24.2,24.22,61600.0,18.7709,18.7786,18.709,18.7245,61600.0
2009-08-18 10:20:00,24.22,24.25,24.15,24.16,48400.0,18.7245,18.7477,18.6703,18.6781,48400.0
2009-08-18 10:30:00,24.16,24.23,24.15,24.23,38800.0,18.6781,18.7322,18.6703,18.7322,38800.0
2009-08-18 10:40:00,24.24,24.28,24.24,24.25,57500.0,18.7399,18.7709,18.7399,18.7477,57500.0
2009-08-18 10:50:00,24.26,24.28,24.25,24.28,56300.0,18.7554,18.7709,18.7477,18.7709,56300.0
2009-08-18 11:00:00,24.28,24.29,24.27,24.28,24900.0,18.7709,18.7786,18.7631,18.7709,24900.0
2009-08-18 11:10:00,24.28,24.33,24.27,24.32,41000.0,18.7709,18.8095,18.7631,18.8018,41000.0
2009-08-18 11:20:00,24.33,24.36,24.31,24.31,30400.0,18.8095,18.8327,18.794,18.794,30400.0
2009-08-18 11:30:00,24.32,24.42,24.31,24.39,142400.0,18.8018,18.8791,18.794,18.8559,142400.0
2009-08-18 11:40:00,24.39,24.42,24.38,24.39,76800.0,18.8559,18.8791,18.8482,18.8559,76800.0
2009-08-18 11:50:00,24.39,24.4,24.32,24.34,59100.0,18.8559,18.8636,18.8018,18.8172,59100.0
2009-08-18 12:00:00,24.34,24.43,24.33,24.39,83200.0,18.8172,18.8868,18.8095,18.8559,83200.0
2009-08-18 12:10:00,24.38,24.45,24.36,24.36,32200.0,18.8482,18.9023,18.8327,18.8327,32200.0
2009-08-18 12:20:00,24.36,24.36,24.35,24.35,19600.0,18.8327,18.8327,18.825,18.825,19600.0
2009-08-18 12:30:00,24.35,24.36,24.29,24.29,33100.0,18.825,18.8327,18.7786,18.7786,33100.0
2009-08-18 12:40:00,24.29,24.31,24.29,24.3,25000.0,18.7786,18.794,18.7786,18.7863,25000.0
2009-08-18 12:50:00,24.3,24.31,24.3,24.3,14500.0,18.7863,18.794,18.7863,18.7863,14500.0
2009-08-18 13:00:00,24.3,24.32,24.3,24.3,21100.0,18.7863,18.8018,18.7863,18.7863,21100.0
2009-08-18 13:10:00,24.3,24.31,24.27,24.29,20400.0,18.7863,18.794,18.7631,18.7786,20400.0
2009-08-18 13:20:00,24.28,24.28,24.27,24.27,17100.0,18.7709,18.7709,18.7631,18.7631,17100.0
2009-08-18 13:30:00,24.28,24.29,24.26,24.27,41300.0,18.7709,18.7786,18.7554,18.7631,41300.0
2009-08-18 13:40:00,24.27,24.3,24.26,24.29,22300.0,18.7631,18.7863,18.7554,18.7786,22300.0
2009-08-18 13:50:00,24.3,24.31,24.29,24.31,23000.0,18.7863,18.794,18.7786,18.794,23000.0
2009-08-18 14:00:00,24.32,24.36,24.32,24.35,33600.0,18.8018,18.8327,18.8018,18.825,33600.0
2009-08-18 14:10:00,24.35,24.39,24.35,24.38,37000.0,18.825,18.8559,18.825,18.8482,37000.0
2009-08-18 14:20:00,24.39,24.41,24.36,24.4,41600.0,18.8559,18.8714,18.8327,18.8636,41600.0
2009-08-18 14:30:00,24.41,24.46,24.35,24.35,83300.0,18.8714,18.91,18.825,18.825,83300.0
2009-08-18 14:40:00,24.35,24.39,24.34,24.39,34900.0,18.825,18.8559,18.8172,18.8559,34900.0
2009-08-18 14:50:00,24.38,24.41,24.38,24.4,24400.0,18.8482,18.8714,18.8482,18.8636,24400.0
2009-08-18 15:00:00,24.4,24.42,24.37,24.4,110700.0,18.8636,18.8791,18.8404,18.8636,110700.0
2009-08-18 15:10:00,24.4,24.42,24.37,24.42,72800.0,18.8636,18.8791,18.8404,18.8791,72800.0
2009-08-18 15:20:00,24.41,24.44,24.41,24.42,82600.0,18.8714,18.8945,18.8714,18.8791,82600.0
2009-08-18 15:30:00,24.42,24.45,24.37,24.37,92300.0,18.8791,18.9023,18.8404,18.8404,92300.0
2009-08-18 15:40:00,24.37,24.39,24.36,24.37,122400.0,18.8404,18.8559,18.8327,18.8404,122400.0
2009-08-18 15:50:00,24.36,24.39,24.36,24.38,97100.0,18.8327,18.8559,18.8327,18.8482,97100.0
2009-08-19 09:30:00,24.11,24.41,24.11,24.4,135400.0,18.6394,18.8714,18.6394,18.8636,135400.0
2009-08-19 09:40:00,24.41,24.6,24.41,24.6,146500.0,18.8714,19.0182,18.8714,19.0182,146500.0
2009-08-19 09:50:00,24.6,24.6,24.44,24.45,142500.0,19.0182,19.0182,18.8945,18.9023,142500.0
2009-08-19 10:00:00,24.45,24.55,24.43,24.54,114700.0,18.9023,18.9796,18.8868,18.9719,114700.0
2009-08-19 10:10:00,24.54,24.58,24.49,24.58,106600.0,18.9719,19.0028,18.9332,19.0028,106600.0
2009-08-19 10:20:00,24.58,24.82,24.57,24.8,390600.0,19.0028,19.1883,18.9951,19.1729,390600.0
2009-08-19 10:30:00,24.8,24.81,24.55,24.58,243600.0,19.1729,19.1806,18.9796,19.0028,243600.0
2009-08-19 10:40:00,24.58,24.61,24.55,24.61,91700.0,19.0028,19.026,18.9796,19.026,91700.0
2009-08-19 10:50:00,24.62,24.7,24.6,24.63,67500.0,19.0337,19.0956,19.0182,19.0414,67500.0
2009-08-19 11:00:00,24.63,24.8,24.61,24.79,122000.0,19.0414,19.1729,19.026,19.1651,122000.0
2009-08-19 11:10:00,24.79,24.8,24.68,24.77,76700.0,19.1651,19.1729,19.0801,19.1497,76700.0
2009-08-19 11:20:00,24.78,24.78,24.73,24.74,31200.0,19.1574,19.1574,19.1187,19.1265,31200.0
2009-08-19 11:30:00,24.74,24.77,24.72,24.77,51000.0,19.1265,19.1497,19.111,19.1497,51000.0
2009-08-19 11:40:00,24.76,24.78,24.7,24.71,36700.0,19.1419,19.1574,19.0956,19.1033,36700.0
2009-08-19 11:50:00,24.7,25.0,24.7,24.96,202000.0,19.0956,19.3275,19.0956,19.2966,202000.0
2009-08-19 12:00:00,24.95,25.02,24.93,24.96,80100.0,19.2888,19.3429,19.2734,19.2966,80100.0
2009-08-19 12:10:00,24.96,25.02,24.94,24.94,70000.0,19.2966,19.3429,19.2811,19.2811,70000.0
2009-08-19 12:20:00,24.95,24.95,24.84,24.86,73100.0,19.2888,19.2888,19.2038,19.2192,73100.0
2009-08-19 12:30:00,24.87,24.87,24.82,24.86,33900.0,19.227,19.227,19.1883,19.2192,33900.0
2009-08-19 12:40:00,24.86,24.86,24.76,24.77,55700.0,19.2192,19.2192,19.1419,19.1497,55700.0
2009-08-19 12:50:00,24.76,24.84,24.76,24.84,31100.0,19.1419,19.2038,19.1419,19.2038,31100.0
2009-08-19 13:00:00,24.83,24.84,24.78,24.83,62000.0,19.1961,19.2038,19.1574,19.1961,62000.0
2009-08-19 13:10:00,24.82,24.85,24.77,24.8,51600.0,19.1883,19.2115,19.1497,19.1729,51600.0
2009-08-19 13:20:00,24.79,24.82,24.79,24.79,39000.0,19.1651,19.1883,19.1651,19.1651,39000.0
2009-08-19 13:30:00,24.79,24.8,24.76,24.8,34600.0,19.1651,19.1729,19.1419,19.1729,34600.0
2009-08-19 13:40:00,24.8,24.81,24.77,24.8,39700.0,19.1729,19.1806,19.1497,19.1729,39700.0
2009-08-19 13:50:00,24.81,24.85,24.79,24.79,114800.0,19.1806,19.2115,19.1651,19.1651,114800.0
2009-08-19 14:00:00,24.8,24.82,24.77,24.78,87200.0,19.1729,19.1883,19.1497,19.1574,87200.0
2009-08-19 14:10:00,24.77,24.8,24.76,24.79,67900.0,19.1497,19.1729,19.1419,19.1651,67900.0
2009-08-19 14:20:00,24.79,24.81,24.77,24.77,45400.0,19.1651,19.1806,19.1497,19.1497,45400.0
2009-08-19 14:30:00,24.78,24.79,24.74,24.77,49100.0,19.1574,19.1651,19.1265,19.1497,49100.0
2009-08-19 14:40:00,24.77,24.81,24.77,24.8,95800.0,19.1497,19.1806,19.1497,19.1729,95800.0
2009-08-19 14:50:00,24.8,24.83,24.78,24.79,72200.0,19.1729,19.1961,19.1574,19.1651,72200.0
2009-08-19 15:00:00,24.8,24.8,24.72,24.72,47200.0,19.1729,19.1729,19.111,19.111,47200.0
2009-08-19 15:10:00,24.73,24.75,24.69,24.74,105500.0,19.1187,19.1342,19.0878,19.1265,105500.0
2009-08-19 15:20:00,24.75,24.78,24.72,24.77,70500.0,19.1342,19.1574,19.111,19.1497,70500.0
2009-08-19 15:30:00,24.77,24.8,24.75,24.8,144500.0,19.1497,19.1729,19.1342,19.1729,144500.0
2009-08-19 15:40:00,24.8,24.85,24.78,24.79,193500.0,19.1729,19.2115,19.1574,19.1651,193500.0
2009-08-19 15:50:00,24.79,24.81,24.76,24.79,374500.0,19.1651,19.1806,19.1419,19.1651,374500.0
2009-08-20 09:30:00,24.8,24.88,24.65,24.74,94600.0,19.1729,19.2347,19.0569,19.1265,94600.0
2009-08-20 09:40:00,24.74,24.79,24.67,24.71,136600.0,19.1265,19.1651,19.0724,19.1033,136600.0
2009-08-20 09:50:00,24.7,24.73,24.64,24.68,72600.0,19.0956,19.1187,19.0492,19.0801,72600.0
2009-08-20 10:00:00,24.69,24.75,24.6,24.61,90100.0,19.0878,19.1342,19.0182,19.026,90100.0
2009-08-20 10:10:00,24.6,24.66,24.58,24.6,80300.0,19.0182,19.0646,19.0028,19.0182,80300.0
2009-08-20 10:20:00,24.59,24.6,24.56,24.57,69500.0,19.0105,19.0182,18.9873,18.9951,69500.0
2009-08-20 10:30:00,24.57,24.6,24.54,24.56,87800.0,18.9951,19.0182,18.9719,18.9873,87800.0
2009-08-20 10:40:00,24.56,24.59,24.56,24.56,59800.0,18.9873,19.0105,18.9873,18.9873,59800.0
2009-08-20 10:50:00,24.57,24.57,24.49,24.49,38800.0,18.9951,18.9951,18.9332,18.9332,38800.0
2009-08-20 11:00:00,24.49,24.52,24.47,24.51,73900.0,18.9332,18.9564,18.9177,18.9487,73900.0
2009-08-20 11:10:00,24.51,24.56,24.49,24.53,90400.0,18.9487,18.9873,18.9332,18.9641,90400.0
2009-08-20 11:20:00,24.52,24.56,24.48,24.54,159100.0,18.9564,18.9873,18.9255,18.9719,159100.0
2009-08-20 11:30:00,24.55,24.59,24.53,24.54,88300.0,18.9796,19.0105,18.9641,18.9719,88300.0
2009-08-20 11:40:00,24.55,24.55,24.46,24.46,25600.0,18.9796,18.9796,18.91,18.91,25600.0
2009-08-20 11:50:00,24.45,24.46,24.4,24.41,32700.0,18.9023,18.91,18.8636,18.8714,32700.0
2009-08-20 12:00:00,24.42,24.43,24.41,24.41,15400.0,18.8791,18.8868,18.8714,18.8714,15400.0
2009-08-20 12:10:00,24.41,24.41,24.35,24.36,39200.0,18.8714,18.8714,18.825,18.8327,39200.0
2009-08-20 12:20:00,24.36,24.38,24.36,24.37,16300.0,18.8327,18.8482,18.8327,18.8404,16300.0
2009-08-20 12:30:00,24.38,24.38,24.34,24.35,18700.0,18.8482,18.8482,18.8172,18.825,18700.0
2009-08-20 12:40:00,24.35,24.35,24.34,24.35,16900.0,18.825,18.825,18.8172,18.825,16900.0
2009-08-20 12:50:00,24.35,24.35,24.33,24.34,13400.0,18.825,18.825,18.8095,18.8172,13400.0
2009-08-20 13:00:00,24.33,24.34,24.32,24.33,15500.0,18.8095,18.8172,18.8018,18.8095,15500.0
2009-08-20 13:10:00,24.33,24.33,24.32,24.33,7900.0,18.8095,18.8095,18.8018,18.8095,7900.0
2009-08-20 13:20:00,24.33,24.33,24.32,24.33,21100.0,18.8095,18.8095,18.8018,18.8095,21100.0
2009-08-20 13:30:00,24.33,24.33,24.32,24.32,14000.0,18.8095,18.8095,18.8018,18.8018,14000.0
2009-08-20 13:40:00,24.32,24.35,24.32,24.34,33400.0,18.8018,18.825,18.8018,18.8172,33400.0
2009-08-20 13:50:00,24.34,24.35,24.34,24.34,25900.0,18.8172,18.825,18.8172,18.8172,25900.0
2009-08-20 14:00:00,24.35,24.36,24.34,24.35,45700.0,18.825,18.8327,18.8172,18.825,45700.0
2009-08-20 14:10:00,24.35,24.36,24.31,24.32,43900.0,18.825,18.8327,18.794,18.8018,43900.0
2009-08-20 14:20:00,24.32,24.33,24.31,24.32,18700.0,18.8018,18.8095,18.794,18.8018,18700.0
2009-08-20 14:30:00,24.32,24.32,24.26,24.29,46700.0,18.8018,18.8018,18.7554,18.7786,46700.0
2009-08-20 14:40:00,24.28,24.3,24.27,24.29,53300.0,18.7709,18.7863,18.7631,18.7786,53300.0
2009-08-20 14:50:00,24.29,24.31,24.29,24.29,46200.0,18.7786,18.794,18.7786,18.7786,46200.0
2009-08-20 15:00:00,24.3,24.36,24.29,24.35,40600.0,18.7863,18.8327,18.7786,18.825,40600.0
2009-08-20 15:10:00,24.35,24.36,24.33,24.34,49800.0,18.825,18.8327,18.8095,18.8172,49800.0
2009-08-20 15:20:00,24.35,24.39,24.34,24.38,173700.0,18.825,18.8559,18.8172,18.8482,173700.0
2009-08-20 15:30:00,24.38,24.44,24.37,24.41,295900.0,18.8482,18.8945,18.8404,18.8714,295900.0
2009-08-20 15:40:00,24.4,24.44,24.37,24.44,123200.0,18.8636,18.8945,18.8404,18.8945,123200.0
2009-08-20 15:50:00,24.44,24.44,24.39,24.41,252900.0,18.8945,18.8945,18.8559,18.8714,252900.0
2009-08-21 09:30:00,24.67,24.87,24.42,24.75,279700.0,19.0724,19.227,18.8791,19.1342,279700.0
2009-08-21 09:40:00,24.74,24.74,24.63,24.67,84700.0,19.1265,19.1265,19.0414,19.0724,84700.0
2009-08-21 09:50:00,24.67,24.72,24.64,24.71,68900.0,19.0724,19.111,19.0492,19.1033,68900.0
2009-08-21 10:00:00,24.71,24.8,24.71,24.72,144000.0,19.1033,19.1729,19.1033,19.111,144000.0
2009-08-21 10:10:00,24.72,24.81,24.66,24.78,216800.0,19.111,19.1806,19.0646,19.1574,216800.0
2009-08-21 10:20:00,24.79,24.82,24.71,24.73,63400.0,19.1651,19.1883,19.1033,19.1187,63400.0
2009-08-21 10:30:00,24.73,24.75,24.71,24.75,32000.0,19.1187,19.1342,19.1033,19.1342,32000.0
2009-08-21 10:40:00,24.75,24.78,24.74,24.76,50600.0,19.1342,19.1574,19.1265,19.1419,50600.0
2009-08-21 10:50:00,24.76,24.76,24.74,24.75,23900.0,19.1419,19.1419,19.1265,19.1342,23900.0
2009-08-21 11:00:00,24.75,24.78,24.74,24.77,40500.0,19.1342,19.1574,19.1265,19.1497,40500.0
2009-08-21 11:10:00,24.77,24.78,24.75,24.76,17200.0,19.1497,19.1574,19.1342,19.1419,17200.0
2009-08-21 11:20:00,24.76,24.76,24.74,24.74,18800.0,19.1419,19.1419,19.1265,19.1265,18800.0
2009-08-21 11:30:00,24.74,24.75,24.74,24.75,13600.0,19.1265,19.1342,19.1265,19.1342,13600.0
2009-08-21 11:40:00,24.75,24.75,24.71,24.73,41200.0,19.1342,19.1342,19.1033,19.1187,41200.0
2009-08-21 11:50:00,24.73,24.73,24.72,24.72,45600.0,19.1187,19.1187,19.111,19.111,45600.0
2009-08-21 12:00:00,24.73,24.73,24.72,24.72,31400.0,19.1187,19.1187,19.111,19.111,31400.0
2009-08-21 12:10:00,24.73,24.73,24.72,24.72,10600.0,19.1187,19.1187,19.111,19.111,10600.0
2009-08-21 12:20:00,24.72,24.73,24.72,24.73,59000.0,19.111,19.1187,19.111,19.1187,59000.0
2009-08-21 12:30:00,24.72,24.73,24.72,24.72,19600.0,19.111,19.1187,19.111,19.111,19600.0
2009-08-21 12:40:00,24.72,24.73,24.72,24.73,20800.0,19.111,19.1187,19.111,19.1187,20800.0
2009-08-21 12:50:00,24.72,24.73,24.72,24.73,15600.0,19.111,19.1187,19.111,19.1187,15600.0
2009-08-21 13:00:00,24.72,24.74,24.72,24.72,117800.0,19.111,19.1265,19.111,19.111,117800.0
2009-08-21 13:10:00,24.72,24.73,24.72,24.72,8300.0,19.111,19.1187,19.111,19.111,8300.0
2009-08-21 13:20:00,24.72,24.73,24.69,24.69,38000.0,19.111,19.1187,19.0878,19.0878,38000.0
2009-08-21 13:30:00,24.7,24.7,24.64,24.65,40100.0,19.0956,19.0956,19.0492,19.0569,40100.0
2009-08-21 13:40:00,24.65,24.65,24.61,24.61,41500.0,19.0569,19.0569,19.026,19.026,41500.0
2009-08-21 13:50:00,24.61,24.62,24.6,24.6,22100.0,19.026,19.0337,19.0182,19.0182,22100.0
2009-08-21 14:00:00,24.6,24.64,24.6,24.64,68500.0,19.0182,19.0492,19.0182,19.0492,68500.0
2009-08-21 14:10:00,24.65,24.67,24.64,24.67,23700.0,19.0569,19.0724,19.0492,19.0724,23700.0
2009-08-21 14:20:00,24.66,24.7,24.66,24.7,33300.0,19.0646,19.0956,19.0646,19.0956,33300.0
2009-08-21 14:30:00,24.7,24.7,24.69,24.7,33100.0,19.0956,19.0956,19.0878,19.0956,33100.0
2009-08-21 14:40:00,24.7,24.71,24.69,24.71,61300.0,19.0956,19.1033,19.0878,19.1033,61300.0
2009-08-21 14:50:00,24.71,24.75,24.67,24.75,88800.0,19.1033,19.1342,19.0724,19.1342,88800.0
2009-08-21 15:00:00,24.75,24.79,24.73,24.75,110200.0,19.1342,19.1651,19.1187,19.1342,110200.0
2009-08-21 15:10:00,24.75,24.81,24.74,24.81,111700.0,19.1342,19.1806,19.1265,19.1806,111700.0
2009-08-21 15:20:00,24.81,24.83,24.78,24.82,76600.0,19.1806,19.1961,19.1574,19.1883,76600.0
2009-08-21 15:30:00,24.82,24.84,24.8,24.82,61800.0,19.1883,19.2038,19.1729,19.1883,61800.0
2009-08-21 15:40:00,24.82,24.87,24.82,24.85,120700.0,19.1883,19.227,19.1883,19.2115,120700.0
2009-08-21 15:50:00,24.85,24.86,24.82,24.83,226800.0,19.2115,19.2192,19.1883,19.1961,226800.0
2009-08-24 09:30:00,24.94,25.07,24.85,25.0,80900.0,19.2811,19.3816,19.2115,19.3275,80900.0
2009-08-24 09:40:00,25.0,25.05,24.91,24.93,69800.0,19.3275,19.3661,19.2579,19.2734,69800.0
2009-08-24 09:50:00,24.94,25.02,24.89,24.96,74200.0,19.2811,19.3429,19.2424,19.2966,74200.0
2009-08-24 10:00:00,24.96,25.04,24.96,25.02,64000.0,19.2966,19.3584,19.2966,19.3429,64000.0
2009-08-24 10:10:00,25.03,25.08,24.99,25.07,62600.0,19.3507,19.3893,19.3198,19.3816,62600.0
2009-08-24 10:20:00,25.06,25.12,25.04,25.07,46400.0,19.3739,19.4203,19.3584,19.3816,46400.0
2009-08-24 10:30:00,25.07,25.08,25.05,25.07,37800.0,19.3816,19.3893,19.3661,19.3816,37800.0
2009-08-24 10:40:00,25.06,25.12,25.06,25.12,38400.0,19.3739,19.4203,19.3739,19.4203,38400.0
2009-08-24 10:50:00,25.12,25.17,25.1,25.16,53700.0,19.4203,19.4589,19.4048,19.4512,53700.0
2009-08-24 11:00:00,25.17,25.17,25.12,25.14,66500.0,19.4589,19.4589,19.4203,19.4357,66500.0
2009-08-24 11:10:00,25.13,25.15,25.13,25.15,32700.0,19.428,19.4434,19.428,19.4434,32700.0
2009-08-24 11:20:00,25.15,25.15,25.1,25.13,34600.0,19.4434,19.4434,19.4048,19.428,34600.0
2009-08-24 11:30:00,25.14,25.14,25.09,25.1,25000.0,19.4357,19.4357,19.3971,19.4048,25000.0
2009-08-24 11:40:00,25.09,25.11,25.04,25.04,36600.0,19.3971,19.4125,19.3584,19.3584,36600.0
2009-08-24 11:50:00,25.05,25.12,25.04,25.12,68900.0,19.3661,19.4203,19.3584,19.4203,68900.0
2009-08-24 12:00:00,25.11,25.14,25.1,25.13,31400.0,19.4125,19.4357,19.4048,19.428,31400.0
2009-08-24 12:10:00,25.13,25.14,25.08,25.08,47400.0,19.428,19.4357,19.3893,19.3893,47400.0
2009-08-24 12:20:00,25.09,25.09,25.07,25.07,18600.0,19.3971,19.3971,19.3816,19.3816,18600.0
2009-08-24 12:30:00,25.06,25.07,25.0,25.04,32600.0,19.3739,19.3816,19.3275,19.3584,32600.0
2009-08-24 12:40:00,25.04,25.08,25.03,25.07,23900.0,19.3584,19.3893,19.3507,19.3816,23900.0
2009-08-24 12:50:00,25.08,25.08,25.05,25.07,20900.0,19.3893,19.3893,19.3661,19.3816,20900.0
2009-08-24 13:00:00,25.08,25.11,25.02,25.02,47700.0,19.3893,19.4125,19.3429,19.3429,47700.0
2009-08-24 13:10:00,25.01,25.02,24.96,25.0,55400.0,19.3352,19.3429,19.2966,19.3275,55400.0
2009-08-24 13:20:00,25.01,25.01,24.93,24.97,48300.0,19.3352,19.3352,19.2734,19.3043,48300.0
2009-08-24 13:30:00,24.97,25.0,24.97,25.0,30000.0,19.3043,19.3275,19.3043,19.3275,30000.0
2009-08-24 13:40:00,24.99,25.02,24.99,24.99,53300.0,19.3198,19.3429,19.3198,19.3198,53300.0
2009-08-24 13:50:00,24.99,25.0,24.96,24.98,33800.0,19.3198,19.3275,19.2966,19.312,33800.0
2009-08-24 14:00:00,24.98,25.02,24.98,25.0,34300.0,19.312,19.3429,19.312,19.3275,34300.0
2009-08-24 14:10:00,24.99,25.05,24.98,25.03,53200.0,19.3198,19.3661,19.312,19.3507,53200.0
2009-08-24 14:20:00,25.03,25.04,25.02,25.04,34800.0,19.3507,19.3584,19.3429,19.3584,34800.0
2009-08-24 14:30:00,25.04,25.07,25.03,25.07,41400.0,19.3584,19.3816,19.3507,19.3816,41400.0
2009-08-24 14:40:00,25.06,25.07,25.04,25.05,33800.0,19.3739,19.3816,19.3584,19.3661,33800.0
2009-08-24 14:50:00,25.04,25.05,25.03,25.05,110500.0,19.3584,19.3661,19.3507,19.3661,110500.0
2009-08-24 15:00:00,25.05,25.05,24.99,25.01,56100.0,19.3661,19.3661,19.3198,19.3352,56100.0
2009-08-24 15:10:00,25.01,25.03,25.0,25.02,62600.0,19.3352,19.3507,19.3275,19.3429,62600.0
2009-08-24 15:20:00,25.03,25.06,25.02,25.06,70000.0,19.3507,19.3739,19.3429,19.3739,70000.0
2009-08-24 15:30:00,25.05,25.1,25.05,25.05,81500.0,19.3661,19.4048,19.3661,19.3661,81500.0
2009-08-24 15:40:00,25.06,25.06,25.01,25.02,89800.0,19.3739,19.3739,19.3352,19.3429,89800.0
2009-08-24 15:50:00,25.03,25.03,25.0,25.02,218000.0,19.3507,19.3507,19.3275,19.3429,218000.0
2009-08-25 09:30:00,25.22,25.25,24.93,25.09,86700.0,19.4976,19.5208,19.2734,19.3971,86700.0
2009-08-25 09:40:00,25.1,25.2,25.08,25.14,65900.0,19.4048,19.4821,19.3893,19.4357,65900.0
2009-08-25 09:50:00,25.15,25.2,25.14,25.19,39600.0,19.4434,19.4821,19.4357,19.4744,39600.0
2009-08-25 10:00:00,25.2,25.32,25.19,25.27,153100.0,19.4821,19.5749,19.4744,19.5362,153100.0
2009-08-25 10:10:00,25.27,25.31,25.09,25.12,115000.0,19.5362,19.5671,19.3971,19.4203,115000.0
2009-08-25 10:20:00,25.13,25.25,25.13,25.22,83000.0,19.428,19.5208,19.428,19.4976,83000.0
2009-08-25 10:30:00,25.22,25.23,25.17,25.22,52300.0,19.4976,19.5053,19.4589,19.4976,52300.0
2009-08-25 10:40:00,25.22,25.23,25.16,25.23,72700.0,19.4976,19.5053,19.4512,19.5053,72700.0
2009-08-25 10:50:00,25.23,25.26,25.13,25.17,57200.0,19.5053,19.5285,19.428,19.4589,57200.0
2009-08-25 11:00:00,25.17,25.2,25.16,25.16,18300.0,19.4589,19.4821,19.4512,19.4512,18300.0
2009-08-25 11:10:00,25.17,25.2,25.17,25.2,24600.0,19.4589,19.4821,19.4589,19.4821,24600.0
2009-08-25 11:20:00,25.2,25.27,25.19,25.24,38700.0,19.4821,19.5362,19.4744,19.513,38700.0
2009-08-25 11:30:00,25.26,25.29,25.25,25.29,41400.0,19.5285,19.5517,19.5208,19.5517,41400.0
2009-08-25 11:40:00,25.29,25.3,25.22,25.23,32400.0,19.5517,19.5594,19.4976,19.5053,32400.0
2009-08-25 11:50:00,25.22,25.25,25.22,25.22,11500.0,19.4976,19.5208,19.4976,19.4976,11500.0
2009-08-25 12:00:00,25.22,25.23,25.21,25.22,16300.0,19.4976,19.5053,19.4898,19.4976,16300.0
2009-08-25 12:10:00,25.22,25.22,25.19,25.19,15200.0,19.4976,19.4976,19.4744,19.4744,15200.0
2009-08-25 12:20:00,25.2,25.21,25.19,25.2,11300.0,19.4821,19.4898,19.4744,19.4821,11300.0
2009-08-25 12:30:00,25.2,25.22,25.19,25.2,18100.0,19.4821,19.4976,19.4744,19.4821,18100.0
2009-08-25 12:40:00,25.2,25.2,25.16,25.18,32400.0,19.4821,19.4821,19.4512,19.4666,32400.0
2009-08-25 12:50:00,25.18,25.18,25.1,25.11,25300.0,19.4666,19.4666,19.4048,19.4125,25300.0
2009-08-25 13:00:00,25.11,25.12,25.06,25.08,48500.0,19.4125,19.4203,19.3739,19.3893,48500.0
2009-08-25 13:10:00,25.09,25.1,25.04,25.06,31700.0,19.3971,19.4048,19.3584,19.3739,31700.0
2009-08-25 13:20:00,25.05,25.06,25.0,25.03,43700.0,19.3661,19.3739,19.3275,19.3507,43700.0
2009-08-25 13:30:00,25.02,25.1,24.99,25.09,70000.0,19.3429,19.4048,19.3198,19.3971,70000.0
2009-08-25 13:40:00,25.09,25.1,25.04,25.05,88300.0,19.3971,19.4048,19.3584,19.3661,88300.0
2009-08-25 13:50:00,25.05,25.05,25.01,25.01,64100.0,19.3661,19.3661,19.3352,19.3352,64100.0
2009-08-25 14:00:00,25.01,25.02,24.99,25.0,64300.0,19.3352,19.3429,19.3198,19.3275,64300.0
2009-08-25 14:10:00,25.0,25.03,24.99,25.02,32900.0,19.3275,19.3507,19.3198,19.3429,32900.0
2009-08-25 14:20:00,25.01,25.05,24.99,25.02,73300.0,19.3352,19.3661,19.3198,19.3429,73300.0
2009-08-25 14:30:00,25.02,25.02,24.9,24.9,92900.0,19.3429,19.3429,19.2502,19.2502,92900.0
2009-08-25 14:40:00,24.9,24.97,24.9,24.97,76700.0,19.2502,19.3043,19.2502,19.3043,76700.0
2009-08-25 14:50:00,24.97,24.99,24.94,24.99,54300.0,19.3043,19.3198,19.2811,19.3198,54300.0
2009-08-25 15:00:00,25.0,25.01,24.97,24.98,74700.0,19.3275,19.3352,19.3043,19.312,74700.0
2009-08-25 15:10:00,24.98,25.02,24.96,24.96,70700.0,19.312,19.3429,19.2966,19.2966,70700.0
2009-08-25 15:20:00,24.96,25.0,24.96,24.98,39200.0,19.2966,19.3275,19.2966,19.312,39200.0
2009-08-25 15:30:00,24.97,25.0,24.94,24.99,100500.0,19.3043,19.3275,19.2811,19.3198,100500.0
2009-08-25 15:40:00,25.0,25.0,24.97,25.0,82000.0,19.3275,19.3275,19.3043,19.3275,82000.0
2009-08-25 15:50:00,24.99,25.02,24.95,24.96,125700.0,19.3198,19.3429,19.2888,19.2966,125700.0
2009-08-26 09:30:00,24.96,25.05,24.88,24.96,51400.0,19.2966,19.3661,19.2347,19.2966,51400.0
2009-08-26 09:40:00,24.96,25.0,24.96,24.99,57700.0,19.2966,19.3275,19.2966,19.3198,57700.0
2009-08-26 09:50:00,24.99,25.05,24.97,25.04,96600.0,19.3198,19.3661,19.3043,19.3584,96600.0
2009-08-26 10:00:00,25.04,25.09,24.98,25.02,178000.0,19.3584,19.3971,19.312,19.3429,178000.0
2009-08-26 10:10:00,25.03,25.09,25.0,25.02,37800.0,19.3507,19.3971,19.3275,19.3429,37800.0
2009-08-26 10:20:00,25.03,25.06,25.02,25.02,23000.0,19.3507,19.3739,19.3429,19.3429,23000.0
2009-08-26 10:30:00,25.03,25.05,25.01,25.02,40100.0,19.3507,19.3661,19.3352,19.3429,40100.0
2009-08-26 10:40:00,25.03,25.05,25.0,25.01,86800.0,19.3507,19.3661,19.3275,19.3352,86800.0
2009-08-26 10:50:00,25.02,25.05,25.0,25.04,41100.0,19.3429,19.3661,19.3275,19.3584,41100.0
2009-08-26 11:00:00,25.04,25.05,24.99,24.99,72400.0,19.3584,19.3661,19.3198,19.3198,72400.0
2009-08-26 11:10:00,24.99,25.0,24.97,24.99,34400.0,19.3198,19.3275,19.3043,19.3198,34400.0
2009-08-26 11:20:00,25.0,25.0,24.98,25.0,16500.0,19.3275,19.3275,19.312,19.3275,16500.0
2009-08-26 11:30:00,24.99,25.03,24.99,25.01,40400.0,19.3198,19.3507,19.3198,19.3352,40400.0
2009-08-26 11:40:00,25.01,25.02,25.01,25.01,11200.0,19.3352,19.3429,19.3352,19.3352,11200.0
2009-08-26 11:50:00,25.02,25.03,25.01,25.02,38400.0,19.3429,19.3507,19.3352,19.3429,38400.0
2009-08-26 12:00:00,25.02,25.03,25.01,25.02,17500.0,19.3429,19.3507,19.3352,19.3429,17500.0
2009-08-26 12:10:00,25.02,25.02,25.01,25.01,7800.0,19.3429,19.3429,19.3352,19.3352,7800.0
2009-08-26 12:20:00,25.01,25.05,25.01,25.05,17900.0,19.3352,19.3661,19.3352,19.3661,17900.0
2009-08-26 12:30:00,25.04,25.06,25.04,25.06,21700.0,19.3584,19.3739,19.3584,19.3739,21700.0
2009-08-26 12:40:00,25.05,25.06,25.04,25.04,19700.0,19.3661,19.3739,19.3584,19.3584,19700.0
2009-08-26 12:50:00,25.04,25.05,25.04,25.04,16000.0,19.3584,19.3661,19.3584,19.3584,16000.0
2009-08-26 13:00:00,25.04,25.05,25.04,25.04,20800.0,19.3584,19.3661,19.3584,19.3584,20800.0
2009-08-26 13:10:00,25.04,25.05,25.03,25.03,19300.0,19.3584,19.3661,19.3507,19.3507,19300.0
2009-08-26 13:20:00,25.04,25.04,25.03,25.04,24600.0,19.3584,19.3584,19.3507,19.3584,24600.0
2009-08-26 13:30:00,25.03,25.05,25.03,25.04,33100.0,19.3507,19.3661,19.3507,19.3584,33100.0
2009-08-26 13:40:00,25.04,25.05,25.04,25.05,20600.0,19.3584,19.3661,19.3584,19.3661,20600.0
2009-08-26 13:50:00,25.04,25.08,25.04,25.06,80100.0,19.3584,19.3893,19.3584,19.3739,80100.0
2009-08-26 14:00:00,25.07,25.07,25.06,25.06,17600.0,19.3816,19.3816,19.3739,19.3739,17600.0
2009-08-26 14:10:00,25.07,25.07,25.06,25.06,30900.0,19.3816,19.3816,19.3739,19.3739,30900.0
2009-08-26 14:20:00,25.06,25.08,25.06,25.08,54400.0,19.3739,19.3893,19.3739,19.3893,54400.0
2009-08-26 14:30:00,25.09,25.09,25.06,25.07,20800.0,19.3971,19.3971,19.3739,19.3816,20800.0
2009-08-26 14:40:00,25.06,25.07,25.04,25.04,31700.0,19.3739,19.3816,19.3584,19.3584,31700.0
2009-08-26 14:50:00,25.06,25.08,24.99,24.99,63900.0,19.3739,19.3893,19.3198,19.3198,63900.0
2009-08-26 15:00:00,24.99,25.01,24.98,24.99,40900.0,19.3198,19.3352,19.312,19.3198,40900.0
2009-08-26 15:10:00,25.0,25.0,24.97,24.99,26900.0,19.3275,19.3275,19.3043,19.3198,26900.0
2009-08-26 15:20:00,24.99,25.04,24.98,25.01,37300.0,19.3198,19.3584,19.312,19.3352,37300.0
2009-08-26 15:30:00,25.01,25.05,24.99,25.05,74700.0,19.3352,19.3661,19.3198,19.3661,74700.0
2009-08-26 15:40:00,25.04,25.05,24.98,25.02,99900.0,19.3584,19.3661,19.312,19.3429,99900.0
2009-08-26 15:50:00,25.01,25.06,24.99,25.06,237100.0,19.3352,19.3739,19.3198,19.3739,237100.0
2009-08-27 09:30:00,25.0,25.05,24.84,24.92,68300.0,19.3275,19.3661,19.2038,19.2656,68300.0
2009-08-27 09:40:00,24.9,24.9,24.71,24.73,65200.0,19.2502,19.2502,19.1033,19.1187,65200.0
2009-08-27 09:50:00,24.71,24.71,24.56,24.61,66400.0,19.1033,19.1033,18.9873,19.026,66400.0
2009-08-27 10:00:00,24.6,24.6,24.47,24.52,94100.0,19.0182,19.0182,18.9177,18.9564,94100.0
2009-08-27 10:10:00,24.52,24.61,24.51,24.61,51800.0,18.9564,19.026,18.9487,19.026,51800.0
2009-08-27 10:20:00,24.61,24.63,24.56,24.56,38600.0,19.026,19.0414,18.9873,18.9873,38600.0
2009-08-27 10:30:00,24.56,24.56,24.53,24.53,25100.0,18.9873,18.9873,18.9641,18.9641,25100.0
2009-08-27 10:40:00,24.52,24.55,24.52,24.53,79300.0,18.9564,18.9796,18.9564,18.9641,79300.0
2009-08-27 10:50:00,24.53,24.54,24.48,24.48,127500.0,18.9641,18.9719,18.9255,18.9255,127500.0
2009-08-27 11:00:00,24.48,24.53,24.48,24.53,66600.0,18.9255,18.9641,18.9255,18.9641,66600.0
2009-08-27 11:10:00,24.53,24.67,24.52,24.67,220100.0,18.9641,19.0724,18.9564,19.0724,220100.0
2009-08-27 11:20:00,24.67,24.74,24.66,24.71,55400.0,19.0724,19.1265,19.0646,19.1033,55400.0
2009-08-27 11:30:00,24.71,24.71,24.67,24.67,14800.0,19.1033,19.1033,19.0724,19.0724,14800.0
2009-08-27 11:40:00,24.67,24.69,24.65,24.66,34700.0,19.0724,19.0878,19.0569,19.0646,34700.0
2009-08-27 11:50:00,24.66,24.69,24.65,24.68,42100.0,19.0646,19.0878,19.0569,19.0801,42100.0
2009-08-27 12:00:00,24.68,24.69,24.66,24.66,29700.0,19.0801,19.0878,19.0646,19.0646,29700.0
2009-08-27 12:10:00,24.66,24.67,24.62,24.62,30000.0,19.0646,19.0724,19.0337,19.0337,30000.0
2009-08-27 12:20:00,24.62,24.67,24.61,24.67,24400.0,19.0337,19.0724,19.026,19.0724,24400.0
2009-08-27 12:30:00,24.68,24.69,24.62,24.63,38000.0,19.0801,19.0878,19.0337,19.0414,38000.0
2009-08-27 12:40:00,24.64,24.64,24.59,24.59,28400.0,19.0492,19.0492,19.0105,19.0105,28400.0
2009-08-27 12:50:00,24.59,24.6,24.58,24.58,19400.0,19.0105,19.0182,19.0028,19.0028,19400.0
2009-08-27 13:00:00,24.58,24.59,24.57,24.58,19400.0,19.0028,19.0105,18.9951,19.0028,19400.0
2009-08-27 13:10:00,24.58,24.58,24.53,24.53,35500.0,19.0028,19.0028,18.9641,18.9641,35500.0
2009-08-27 13:20:00,24.53,24.54,24.51,24.51,40800.0,18.9641,18.9719,18.9487,18.9487,40800.0
2009-08-27 13:30:00,24.51,24.53,24.5,24.52,90500.0,18.9487,18.9641,18.9409,18.9564,90500.0
2009-08-27 13:40:00,24.52,24.59,24.51,24.58,32100.0,18.9564,19.0105,18.9487,19.0028,32100.0
2009-08-27 13:50:00,24.6,24.64,24.59,24.62,38400.0,19.0182,19.0492,19.0105,19.0337,38400.0
2009-08-27 14:00:00,24.63,24.72,24.63,24.72,29900.0,19.0414,19.111,19.0414,19.111,29900.0
2009-08-27 14:10:00,24.72,24.73,24.71,24.72,44100.0,19.111,19.1187,19.1033,19.111,44100.0
2009-08-27 14:20:00,24.72,24.76,24.63,24.76,34200.0,19.111,19.1419,19.0414,19.1419,34200.0
2009-08-27 14:30:00,24.76,24.8,24.73,24.8,48100.0,19.1419,19.1729,19.1187,19.1729,48100.0
2009-08-27 14:40:00,24.8,24.81,24.75,24.76,45900.0,19.1729,19.1806,19.1342,19.1419,45900.0
2009-08-27 14:50:00,24.75,24.82,24.75,24.81,78500.0,19.1342,19.1883,19.1342,19.1806,78500.0
2009-08-27 15:00:00,24.81,24.83,24.81,24.82,48300.0,19.1806,19.1961,19.1806,19.1883,48300.0
2009-08-27 15:10:00,24.82,24.83,24.78,24.79,50800.0,19.1883,19.1961,19.1574,19.1651,50800.0
2009-08-27 15:20:00,24.78,24.79,24.75,24.76,43300.0,19.1574,19.1651,19.1342,19.1419,43300.0
2009-08-27 15:30:00,24.76,24.8,24.75,24.8,27100.0,19.1419,19.1729,19.1342,19.1729,27100.0
2009-08-27 15:40:00,24.8,24.82,24.77,24.82,50900.0,19.1729,19.1883,19.1497,19.1883,50900.0
2009-08-27 15:50:00,24.81,24.84,24.79,24.8,104700.0,19.1806,19.2038,19.1651,19.1729,104700.0
2009-08-28 09:30:00,25.05,25.05,24.83,24.95,58400.0,19.3661,19.3661,19.1961,19.2888,58400.0
2009-08-28 09:40:00,24.96,24.98,24.83,24.85,33600.0,19.2966,19.312,19.1961,19.2115,33600.0
2009-08-28 09:50:00,24.85,24.96,24.79,24.79,50000.0,19.2115,19.2966,19.1651,19.1651,50000.0
2009-08-28 10:00:00,24.8,24.89,24.78,24.85,30300.0,19.1729,19.2424,19.1574,19.2115,30300.0
2009-08-28 10:10:00,24.84,24.9,24.82,24.83,34900.0,19.2038,19.2502,19.1883,19.1961,34900.0
2009-08-28 10:20:00,24.82,24.85,24.78,24.82,51700.0,19.1883,19.2115,19.1574,19.1883,51700.0
2009-08-28 10:30:00,24.82,24.87,24.81,24.87,41500.0,19.1883,19.227,19.1806,19.227,41500.0
2009-08-28 10:40:00,24.87,24.91,24.86,24.91,24600.0,19.227,19.2579,19.2192,19.2579,24600.0
2009-08-28 10:50:00,24.9,24.94,24.86,24.87,19400.0,19.2502,19.2811,19.2192,19.227,19400.0
2009-08-28 11:00:00,24.87,24.88,24.83,24.85,16200.0,19.227,19.2347,19.1961,19.2115,16200.0
2009-08-28 11:10:00,24.85,24.91,24.82,24.89,20200.0,19.2115,19.2579,19.1883,19.2424,20200.0
2009-08-28 11:20:00,24.9,24.93,24.88,24.9,25300.0,19.2502,19.2734,19.2347,19.2502,25300.0
2009-08-28 11:30:00,24.89,24.9,24.89,24.9,4900.0,19.2424,19.2502,19.2424,19.2502,4900.0
2009-08-28 11:40:00,24.89,24.9,24.86,24.86,23700.0,19.2424,19.2502,19.2192,19.2192,23700.0
2009-08-28 11:50:00,24.86,24.87,24.78,24.8,28100.0,19.2192,19.227,19.1574,19.1729,28100.0
2009-08-28 12:00:00,24.8,24.82,24.78,24.8,30000.0,19.1729,19.1883,19.1574,19.1729,30000.0
2009-08-28 12:10:00,24.81,24.81,24.73,24.73,30700.0,19.1806,19.1806,19.1187,19.1187,30700.0
2009-08-28 12:20:00,24.73,24.74,24.65,24.66,77200.0,19.1187,19.1265,19.0569,19.0646,77200.0
2009-08-28 12:30:00,24.66,24.67,24.65,24.66,62200.0,19.0646,19.0724,19.0569,19.0646,62200.0
2009-08-28 12:40:00,24.66,24.67,24.64,24.64,10600.0,19.0646,19.0724,19.0492,19.0492,10600.0
2009-08-28 12:50:00,24.64,24.65,24.64,24.65,3800.0,19.0492,19.0569,19.0492,19.0569,3800.0
2009-08-28 13:00:00,24.65,24.66,24.64,24.66,15000.0,19.0569,19.0646,19.0492,19.0646,15000.0
2009-08-28 13:10:00,24.66,24.66,24.64,24.65,24900.0,19.0646,19.0646,19.0492,19.0569,24900.0
2009-08-28 13:20:00,24.65,24.67,24.64,24.65,44100.0,19.0569,19.0724,19.0492,19.0569,44100.0
2009-08-28 13:30:00,24.66,24.71,24.65,24.68,32700.0,19.0646,19.1033,19.0569,19.0801,32700.0
2009-08-28 13:40:00,24.69,24.7,24.64,24.65,11100.0,19.0878,19.0956,19.0492,19.0569,11100.0
2009-08-28 13:50:00,24.66,24.68,24.64,24.65,23900.0,19.0646,19.0801,19.0492,19.0569,23900.0
2009-08-28 14:00:00,24.64,24.68,24.63,24.68,30000.0,19.0492,19.0801,19.0414,19.0801,30000.0
2009-08-28 14:10:00,24.68,24.73,24.67,24.72,19900.0,19.0801,19.1187,19.0724,19.111,19900.0
2009-08-28 14:20:00,24.71,24.71,24.67,24.7,16400.0,19.1033,19.1033,19.0724,19.0956,16400.0
2009-08-28 14:30:00,24.71,24.73,24.67,24.71,19600.0,19.1033,19.1187,19.0724,19.1033,19600.0
2009-08-28 14:40:00,24.72,24.74,24.71,24.73,8400.0,19.111,19.1265,19.1033,19.1187,8400.0
2009-08-28 14:50:00,24.74,24.75,24.72,24.73,23300.0,19.1265,19.1342,19.111,19.1187,23300.0
2009-08-28 15:00:00,24.74,24.77,24.73,24.77,51600.0,19.1265,19.1497,19.1187,19.1497,51600.0
2009-08-28 15:10:00,24.77,24.77,24.76,24.76,7200.0,19.1497,19.1497,19.1419,19.1419,7200.0
2009-08-28 15:20:00,24.76,24.78,24.75,24.77,22500.0,19.1419,19.1574,19.1342,19.1497,22500.0
2009-08-28 15:30:00,24.77,24.79,24.7,24.7,53500.0,19.1497,19.1651,19.0956,19.0956,53500.0
2009-08-28 15:40:00,24.7,24.75,24.69,24.71,106200.0,19.0956,19.1342,19.0878,19.1033,106200.0
2009-08-28 15:50:00,24.71,24.74,24.7,24.74,97600.0,19.1033,19.1265,19.0956,19.1265,97600.0
2009-08-31 09:30:00,24.52,24.75,24.51,24.6,66300.0,18.9564,19.1342,18.9487,19.0182,66300.0
2009-08-31 09:40:00,24.59,24.6,24.37,24.47,72500.0,19.0105,19.0182,18.8404,18.9177,72500.0
2009-08-31 09:50:00,24.47,24.47,24.38,24.41,56100.0,18.9177,18.9177,18.8482,18.8714,56100.0
2009-08-31 10:00:00,24.41,24.42,24.36,24.42,33700.0,18.8714,18.8791,18.8327,18.8791,33700.0
2009-08-31 10:10:00,24.42,24.53,24.4,24.49,70800.0,18.8791,18.9641,18.8636,18.9332,70800.0
2009-08-31 10:20:00,24.48,24.51,24.42,24.49,33000.0,18.9255,18.9487,18.8791,18.9332,33000.0
2009-08-31 10:30:00,24.49,24.59,24.42,24.58,43800.0,18.9332,19.0105,18.8791,19.0028,43800.0
2009-08-31 10:40:00,24.58,24.6,24.55,24.56,30600.0,19.0028,19.0182,18.9796,18.9873,30600.0
2009-08-31 10:50:00,24.57,24.59,24.56,24.58,16200.0,18.9951,19.0105,18.9873,19.0028,16200.0
2009-08-31 11:00:00,24.57,24.6,24.55,24.59,27700.0,18.9951,19.0182,18.9796,19.0105,27700.0
2009-08-31 11:10:00,24.6,24.61,24.57,24.57,56000.0,19.0182,19.026,18.9951,18.9951,56000.0
2009-08-31 11:20:00,24.57,24.59,24.52,24.53,25200.0,18.9951,19.0105,18.9564,18.9641,25200.0
2009-08-31 11:30:00,24.53,24.59,24.5,24.58,45700.0,18.9641,19.0105,18.9409,19.0028,45700.0
2009-08-31 11:40:00,24.59,24.6,24.55,24.56,19000.0,19.0105,19.0182,18.9796,18.9873,19000.0
2009-08-31 11:50:00,24.56,24.57,24.54,24.55,12400.0,18.9873,18.9951,18.9719,18.9796,12400.0
2009-08-31 12:00:00,24.55,24.57,24.5,24.51,24900.0,18.9796,18.9951,18.9409,18.9487,24900.0
2009-08-31 12:10:00,24.51,24.56,24.51,24.52,22700.0,18.9487,18.9873,18.9487,18.9564,22700.0
2009-08-31 12:20:00,24.52,24.53,24.51,24.52,11900.0,18.9564,18.9641,18.9487,18.9564,11900.0
2009-08-31 12:30:00,24.51,24.52,24.47,24.51,18900.0,18.9487,18.9564,18.9177,18.9487,18900.0
2009-08-31 12:40:00,24.51,24.53,24.49,24.52,17500.0,18.9487,18.9641,18.9332,18.9564,17500.0
2009-08-31 12:50:00,24.51,24.55,24.51,24.53,9000.0,18.9487,18.9796,18.9487,18.9641,9000.0
2009-08-31 13:00:00,24.54,24.55,24.52,24.54,17100.0,18.9719,18.9796,18.9564,18.9719,17100.0
2009-08-31 13:10:00,24.53,24.54,24.52,24.53,10200.0,18.9641,18.9719,18.9564,18.9641,10200.0
2009-08-31 13:20:00,24.53,24.53,24.51,24.52,8600.0,18.9641,18.9641,18.9487,18.9564,8600.0
2009-08-31 13:30:00,24.51,24.54,24.51,24.51,16500.0,18.9487,18.9719,18.9487,18.9487,16500.0
2009-08-31 13:40:00,24.51,24.52,24.5,24.51,8500.0,18.9487,18.9564,18.9409,18.9487,8500.0
2009-08-31 13:50:00,24.5,24.51,24.46,24.46,29200.0,18.9409,18.9487,18.91,18.91,29200.0
2009-08-31 14:00:00,24.47,24.47,24.45,24.46,11200.0,18.9177,18.9177,18.9023,18.91,11200.0
2009-08-31 14:10:00,24.46,24.47,24.45,24.47,12000.0,18.91,18.9177,18.9023,18.9177,12000.0
2009-08-31 14:20:00,24.46,24.49,24.46,24.49,17100.0,18.91,18.9332,18.91,18.9332,17100.0
2009-08-31 14:30:00,24.49,24.53,24.48,24.5,21500.0,18.9332,18.9641,18.9255,18.9409,21500.0
2009-08-31 14:40:00,24.51,24.52,24.48,24.52,17800.0,18.9487,18.9564,18.9255,18.9564,17800.0
2009-08-31 14:50:00,24.52,24.55,24.5,24.51,27500.0,18.9564,18.9796,18.9409,18.9487,27500.0
2009-08-31 15:00:00,24.5,24.52,24.49,24.51,29100.0,18.9409,18.9564,18.9332,18.9487,29100.0
2009-08-31 15:10:00,24.51,24.56,24.5,24.53,44900.0,18.9487,18.9873,18.9409,18.9641,44900.0
2009-08-31 15:20:00,24.53,24.53,24.47,24.5,50400.0,18.9641,18.9641,18.9177,18.9409,50400.0
2009-08-31 15:30:00,24.51,24.54,24.5,24.53,25800.0,18.9487,18.9719,18.9409,18.9641,25800.0
2009-08-31 15:40:00,24.53,24.56,24.52,24.56,48100.0,18.9641,18.9873,18.9564,18.9873,48100.0
2009-08-31 15:50:00,24.55,24.57,24.53,24.57,129400.0,18.9796,18.9951,18.9641,18.9951,129400.0
2009-09-01 09:30:00,24.42,24.57,24.34,24.55,21800.0,18.8791,18.9951,18.8172,18.9796,21800.0
2009-09-01 09:40:00,24.58,24.73,24.53,24.73,46000.0,19.0028,19.1187,18.9641,19.1187,46000.0
2009-09-01 09:50:00,24.73,24.75,24.69,24.71,28700.0,19.1187,19.1342,19.0878,19.1033,28700.0
2009-09-01 10:00:00,24.72,24.82,24.67,24.81,51700.0,19.111,19.1883,19.0724,19.1806,51700.0
2009-09-01 10:10:00,24.81,24.83,24.7,24.73,78000.0,19.1806,19.1961,19.0956,19.1187,78000.0
2009-09-01 10:20:00,24.72,24.8,24.66,24.75,45700.0,19.111,19.1729,19.0646,19.1342,45700.0
2009-09-01 10:30:00,24.75,24.8,24.75,24.78,29900.0,19.1342,19.1729,19.1342,19.1574,29900.0
2009-09-01 10:40:00,24.78,24.8,24.69,24.69,31300.0,19.1574,19.1729,19.0878,19.0878,31300.0
2009-09-01 10:50:00,24.69,24.69,24.63,24.63,23500.0,19.0878,19.0878,19.0414,19.0414,23500.0
2009-09-01 11:00:00,24.62,24.65,24.57,24.59,32100.0,19.0337,19.0569,18.9951,19.0105,32100.0
2009-09-01 11:10:00,24.59,24.59,24.45,24.51,37100.0,19.0105,19.0105,18.9023,18.9487,37100.0
2009-09-01 11:20:00,24.5,24.5,24.31,24.33,42500.0,18.9409,18.9409,18.794,18.8095,42500.0
2009-09-01 11:30:00,24.33,24.33,24.22,24.31,59900.0,18.8095,18.8095,18.7245,18.794,59900.0
2009-09-01 11:40:00,24.3,24.38,24.28,24.28,48300.0,18.7863,18.8482,18.7709,18.7709,48300.0
2009-09-01 11:50:00,24.28,24.29,24.19,24.19,25700.0,18.7709,18.7786,18.7013,18.7013,25700.0
2009-09-01 12:00:00,24.19,24.22,24.16,24.21,32600.0,18.7013,18.7245,18.6781,18.7167,32600.0
2009-09-01 12:10:00,24.21,24.25,24.21,24.25,25500.0,18.7167,18.7477,18.7167,18.7477,25500.0
2009-09-01 12:20:00,24.24,24.27,24.22,24.27,29200.0,18.7399,18.7631,18.7245,18.7631,29200.0
2009-09-01 12:30:00,24.26,24.3,24.23,24.27,25100.0,18.7554,18.7863,18.7322,18.7631,25100.0
2009-09-01 12:40:00,24.27,24.31,24.26,24.29,16100.0,18.7631,18.794,18.7554,18.7786,16100.0
2009-09-01 12:50:00,24.29,24.29,24.27,24.28,8100.0,18.7786,18.7786,18.7631,18.7709,8100.0
2009-09-01 13:00:00,24.28,24.29,24.16,24.19,24100.0,18.7709,18.7786,18.6781,18.7013,24100.0
2009-09-01 13:10:00,24.19,24.22,24.18,24.21,17600.0,18.7013,18.7245,18.6935,18.7167,17600.0
2009-09-01 13:20:00,24.2,24.3,24.2,24.26,21400.0,18.709,18.7863,18.709,18.7554,21400.0
2009-09-01 13:30:00,24.25,24.26,24.17,24.18,34100.0,18.7477,18.7554,18.6858,18.6935,34100.0
2009-09-01 13:40:00,24.17,24.26,24.17,24.24,29900.0,18.6858,18.7554,18.6858,18.7399,29900.0
2009-09-01 13:50:00,24.24,24.25,24.2,24.21,20800.0,18.7399,18.7477,18.709,18.7167,20800.0
2009-09-01 14:00:00,24.21,24.23,24.2,24.22,18200.0,18.7167,18.7322,18.709,18.7245,18200.0
2009-09-01 14:10:00,24.23,24.25,24.2,24.24,22200.0,18.7322,18.7477,18.709,18.7399,22200.0
2009-09-01 14:20:00,24.24,24.25,24.17,24.2,28700.0,18.7399,18.7477,18.6858,18.709,28700.0
2009-09-01 14:30:00,24.19,24.21,24.18,24.19,19700.0,18.7013,18.7167,18.6935,18.7013,19700.0
2009-09-01 14:40:00,24.19,24.19,24.13,24.15,24700.0,18.7013,18.7013,18.6549,18.6703,24700.0
2009-09-01 14:50:00,24.15,24.19,24.14,24.19,29000.0,18.6703,18.7013,18.6626,18.7013,29000.0
2009-09-01 15:00:00,24.19,24.22,24.18,24.2,22000.0,18.7013,18.7245,18.6935,18.709,22000.0
2009-09-01 15:10:00,24.19,24.22,24.18,24.18,18800.0,18.7013,18.7245,18.6935,18.6935,18800.0
2009-09-01 15:20:00,24.19,24.19,24.13,24.14,40100.0,18.7013,18.7013,18.6549,18.6626,40100.0
2009-09-01 15:30:00,24.13,24.14,24.12,24.12,44800.0,18.6549,18.6626,18.6472,18.6472,44800.0
2009-09-01 15:40:00,24.12,24.13,24.04,24.05,106100.0,18.6472,18.6549,18.5853,18.593,106100.0
2009-09-01 15:50:00,24.05,24.12,24.04,24.07,157500.0,18.593,18.6472,18.5853,18.6085,157500.0
2009-09-02 09:30:00,23.97,24.04,23.86,23.93,52800.0,18.5312,18.5853,18.4462,18.5003,52800.0
2009-09-02 09:40:00,23.92,24.1,23.91,24.02,56400.0,18.4925,18.6317,18.4848,18.5698,56400.0
2009-09-02 09:50:00,24.03,24.08,23.95,23.99,41100.0,18.5776,18.6162,18.5157,18.5467,41100.0
2009-09-02 10:00:00,23.98,24.07,23.91,24.06,104000.0,18.5389,18.6085,18.4848,18.6008,104000.0
2009-09-02 10:10:00,24.05,24.07,23.96,24.03,47300.0,18.593,18.6085,18.5235,18.5776,47300.0
2009-09-02 10:20:00,24.03,24.04,23.94,23.94,33600.0,18.5776,18.5853,18.508,18.508,33600.0
2009-09-02 10:30:00,23.95,23.95,23.82,23.89,139600.0,18.5157,18.5157,18.4152,18.4693,139600.0
2009-09-02 10:40:00,23.88,23.98,23.85,23.95,90400.0,18.4616,18.5389,18.4384,18.5157,90400.0
2009-09-02 10:50:00,23.96,24.02,23.95,24.01,48200.0,18.5235,18.5698,18.5157,18.5621,48200.0
2009-09-02 11:00:00,24.0,24.0,23.94,23.96,57400.0,18.5544,18.5544,18.508,18.5235,57400.0
2009-09-02 11:10:00,23.96,24.0,23.95,23.99,32800.0,18.5235,18.5544,18.5157,18.5467,32800.0
2009-09-02 11:20:00,23.99,24.04,23.99,24.04,32900.0,18.5467,18.5853,18.5467,18.5853,32900.0
2009-09-02 11:30:00,24.04,24.05,23.99,23.99,41900.0,18.5853,18.593,18.5467,18.5467,41900.0
2009-09-02 11:40:00,24.0,24.01,23.96,23.99,18600.0,18.5544,18.5621,18.5235,18.5467,18600.0
2009-09-02 11:50:00,23.99,24.02,23.99,24.02,23000.0,18.5467,18.5698,18.5467,18.5698,23000.0
2009-09-02 12:00:00,24.02,24.06,24.01,24.04,41000.0,18.5698,18.6008,18.5621,18.5853,41000.0
2009-09-02 12:10:00,24.04,24.06,24.03,24.06,24600.0,18.5853,18.6008,18.5776,18.6008,24600.0
2009-09-02 12:20:00,24.07,24.09,24.05,24.05,27400.0,18.6085,18.624,18.593,18.593,27400.0
2009-09-02 12:30:00,24.06,24.09,24.06,24.08,19000.0,18.6008,18.624,18.6008,18.6162,19000.0
2009-09-02 12:40:00,24.07,24.09,24.07,24.08,10600.0,18.6085,18.624,18.6085,18.6162,10600.0
2009-09-02 12:50:00,24.08,24.09,24.06,24.06,36200.0,18.6162,18.624,18.6008,18.6008,36200.0
2009-09-02 13:00:00,24.06,24.07,23.99,24.0,17800.0,18.6008,18.6085,18.5467,18.5544,17800.0
2009-09-02 13:10:00,23.99,24.02,23.99,24.02,13000.0,18.5467,18.5698,18.5467,18.5698,13000.0
2009-09-02 13:20:00,24.01,24.02,24.0,24.0,13800.0,18.5621,18.5698,18.5544,18.5544,13800.0
2009-09-02 13:30:00,24.0,24.0,23.96,23.96,20200.0,18.5544,18.5544,18.5235,18.5235,20200.0
2009-09-02 13:40:00,23.96,23.98,23.96,23.98,18300.0,18.5235,18.5389,18.5235,18.5389,18300.0
2009-09-02 13:50:00,23.97,23.98,23.95,23.95,39000.0,18.5312,18.5389,18.5157,18.5157,39000.0
2009-09-02 14:00:00,23.95,24.0,23.95,23.97,32400.0,18.5157,18.5544,18.5157,18.5312,32400.0
2009-09-02 14:10:00,23.97,23.98,23.96,23.97,20400.0,18.5312,18.5389,18.5235,18.5312,20400.0
2009-09-02 14:20:00,23.98,24.0,23.97,24.0,18900.0,18.5389,18.5544,18.5312,18.5544,18900.0
2009-09-02 14:30:00,24.0,24.05,23.99,24.03,34000.0,18.5544,18.593,18.5467,18.5776,34000.0
2009-09-02 14:40:00,24.03,24.05,24.02,24.03,33300.0,18.5776,18.593,18.5698,18.5776,33300.0
2009-09-02 14:50:00,24.04,24.05,24.03,24.04,24500.0,18.5853,18.593,18.5776,18.5853,24500.0
2009-09-02 15:00:00,24.04,24.04,24.01,24.03,34200.0,18.5853,18.5853,18.5621,18.5776,34200.0
2009-09-02 15:10:00,24.03,24.07,24.01,24.06,54600.0,18.5776,18.6085,18.5621,18.6008,54600.0
2009-09-02 15:20:00,24.05,24.06,24.04,24.04,16700.0,18.593,18.6008,18.5853,18.5853,16700.0
2009-09-02 15:30:00,24.04,24.06,24.02,24.03,52300.0,18.5853,18.6008,18.5698,18.5776,52300.0
2009-09-02 15:40:00,24.03,24.03,23.96,23.97,72700.0,18.5776,18.5776,18.5235,18.5312,72700.0
2009-09-02 15:50:00,23.96,23.98,23.92,23.92,142100.0,18.5235,18.5389,18.4925,18.4925,142100.0
2009-09-03 09:30:00,23.98,24.04,23.73,23.89,52000.0,18.5389,18.5853,18.3456,18.4693,52000.0
2009-09-03 09:40:00,23.89,23.92,23.79,23.82,39300.0,18.4693,18.4925,18.392,18.4152,39300.0
2009-09-03 09:50:00,23.81,23.91,23.74,23.81,67100.0,18.4075,18.4848,18.3534,18.4075,67100.0
2009-09-03 10:00:00,23.81,23.87,23.64,23.72,111300.0,18.4075,18.4539,18.2761,18.3379,111300.0
2009-09-03 10:10:00,23.72,23.74,23.62,23.65,74100.0,18.3379,18.3534,18.2606,18.2838,74100.0
2009-09-03 10:20:00,23.65,23.76,23.63,23.75,45500.0,18.2838,18.3688,18.2683,18.3611,45500.0
2009-09-03 10:30:00,23.75,23.85,23.75,23.84,23300.0,18.3611,18.4384,18.3611,18.4307,23300.0
2009-09-03 10:40:00,23.83,23.87,23.77,23.77,57400.0,18.423,18.4539,18.3766,18.3766,57400.0
2009-09-03 10:50:00,23.77,23.85,23.77,23.83,34700.0,18.3766,18.4384,18.3766,18.423,34700.0
2009-09-03 11:00:00,23.84,23.85,23.78,23.79,40200.0,18.4307,18.4384,18.3843,18.392,40200.0
2009-09-03 11:10:00,23.8,23.82,23.77,23.8,28100.0,18.3998,18.4152,18.3766,18.3998,28100.0
2009-09-03 11:20:00,23.8,23.85,23.8,23.85,11300.0,18.3998,18.4384,18.3998,18.4384,11300.0
2009-09-03 11:30:00,23.84,23.87,23.84,23.85,14100.0,18.4307,18.4539,18.4307,18.4384,14100.0
2009-09-03 11:40:00,23.85,23.88,23.85,23.88,13600.0,18.4384,18.4616,18.4384,18.4616,13600.0
2009-09-03 11:50:00,23.88,23.91,23.87,23.9,13000.0,18.4616,18.4848,18.4539,18.4771,13000.0
2009-09-03 12:00:00,23.9,23.94,23.89,23.93,17400.0,18.4771,18.508,18.4693,18.5003,17400.0
2009-09-03 12:10:00,23.92,23.94,23.91,23.92,11400.0,18.4925,18.508,18.4848,18.4925,11400.0
2009-09-03 12:20:00,23.91,23.92,23.9,23.91,13700.0,18.4848,18.4925,18.4771,18.4848,13700.0
2009-09-03 12:30:00,23.91,23.91,23.89,23.89,14500.0,18.4848,18.4848,18.4693,18.4693,14500.0
2009-09-03 12:40:00,23.89,23.89,23.88,23.88,5600.0,18.4693,18.4693,18.4616,18.4616,5600.0
2009-09-03 12:50:00,23.89,23.9,23.88,23.9,16600.0,18.4693,18.4771,18.4616,18.4771,16600.0
2009-09-03 13:00:00,23.9,23.9,23.89,23.9,6900.0,18.4771,18.4771,18.4693,18.4771,6900.0
2009-09-03 13:10:00,23.89,23.92,23.89,23.92,18900.0,18.4693,18.4925,18.4693,18.4925,18900.0
2009-09-03 13:20:00,23.92,23.96,23.92,23.94,21100.0,18.4925,18.5235,18.4925,18.508,21100.0
2009-09-03 13:30:00,23.94,23.95,23.93,23.94,18100.0,18.508,18.5157,18.5003,18.508,18100.0
2009-09-03 13:40:00,23.94,23.95,23.94,23.94,7800.0,18.508,18.5157,18.508,18.508,7800.0
2009-09-03 13:50:00,23.95,23.95,23.91,23.92,17700.0,18.5157,18.5157,18.4848,18.4925,17700.0
2009-09-03 14:00:00,23.91,23.95,23.91,23.94,19100.0,18.4848,18.5157,18.4848,18.508,19100.0
2009-09-03 14:10:00,23.95,23.95,23.94,23.94,11600.0,18.5157,18.5157,18.508,18.508,11600.0
2009-09-03 14:20:00,23.94,23.95,23.92,23.93,15900.0,18.508,18.5157,18.4925,18.5003,15900.0
2009-09-03 14:30:00,23.93,23.94,23.92,23.93,19800.0,18.5003,18.508,18.4925,18.5003,19800.0
2009-09-03 14:40:00,23.94,23.94,23.91,23.91,39200.0,18.508,18.508,18.4848,18.4848,39200.0
2009-09-03 14:50:00,23.9,23.94,23.9,23.94,17600.0,18.4771,18.508,18.4771,18.508,17600.0
2009-09-03 15:00:00,23.94,23.97,23.94,23.96,20800.0,18.508,18.5312,18.508,18.5235,20800.0
2009-09-03 15:10:00,23.96,23.96,23.95,23.95,21900.0,18.5235,18.5235,18.5157,18.5157,21900.0
2009-09-03 15:20:00,23.96,24.01,23.91,23.95,596900.0,18.5235,18.5621,18.4848,18.5157,596900.0
2009-09-03 15:30:00,23.95,24.2,23.88,24.2,1170700.0,18.5157,18.709,18.4616,18.709,1170700.0
2009-09-03 15:40:00,24.19,24.27,24.1,24.24,886000.0,18.7013,18.7631,18.6317,18.7399,886000.0
2009-09-03 15:50:00,24.24,24.35,24.2,24.29,2171500.0,18.7399,18.825,18.709,18.7786,2171500.0
2009-09-04 09:30:00,24.2,24.4,24.0,24.0,147000.0,18.709,18.8636,18.5544,18.5544,147000.0
2009-09-04 09:40:00,24.0,24.04,23.92,23.93,86000.0,18.5544,18.5853,18.4925,18.5003,86000.0
2009-09-04 09:50:00,23.94,23.96,23.83,23.83,125500.0,18.508,18.5235,18.423,18.423,125500.0
2009-09-04 10:00:00,23.83,23.84,23.79,23.8,150500.0,18.423,18.4307,18.392,18.3998,150500.0
2009-09-04 10:10:00,23.8,23.9,23.77,23.9,107200.0,18.3998,18.4771,18.3766,18.4771,107200.0
2009-09-04 10:20:00,23.9,23.93,23.88,23.91,78700.0,18.4771,18.5003,18.4616,18.4848,78700.0
2009-09-04 10:30:00,23.91,23.96,23.9,23.96,53700.0,18.4848,18.5235,18.4771,18.5235,53700.0
2009-09-04 10:40:00,23.96,24.05,23.94,23.94,214300.0,18.5235,18.593,18.508,18.508,214300.0
2009-09-04 10:50:00,23.94,24.0,23.91,23.91,709200.0,18.508,18.5544,18.4848,18.4848,709200.0
2009-09-04 11:00:00,23.91,23.92,23.83,23.83,492600.0,18.4848,18.4925,18.423,18.423,492600.0
2009-09-04 11:10:00,23.83,23.84,23.82,23.82,58200.0,18.423,18.4307,18.4152,18.4152,58200.0
2009-09-04 11:20:00,23.82,23.86,23.81,23.82,66700.0,18.4152,18.4462,18.4075,18.4152,66700.0
2009-09-04 11:30:00,23.81,23.84,23.81,23.82,71200.0,18.4075,18.4307,18.4075,18.4152,71200.0
2009-09-04 11:40:00,23.82,23.83,23.81,23.83,45400.0,18.4152,18.423,18.4075,18.423,45400.0
2009-09-04 11:50:00,23.83,23.88,23.83,23.85,61100.0,18.423,18.4616,18.423,18.4384,61100.0
2009-09-04 12:00:00,23.86,23.92,23.85,23.91,68900.0,18.4462,18.4925,18.4384,18.4848,68900.0
2009-09-04 12:10:00,23.91,23.96,23.91,23.95,54400.0,18.4848,18.5235,18.4848,18.5157,54400.0
2009-09-04 12:20:00,23.96,24.0,23.96,23.99,32400.0,18.5235,18.5544,18.5235,18.5467,32400.0
2009-09-04 12:30:00,23.99,24.0,23.97,24.0,32000.0,18.5467,18.5544,18.5312,18.5544,32000.0
2009-09-04 12:40:00,24.0,24.0,23.99,24.0,16700.0,18.5544,18.5544,18.5467,18.5544,16700.0
2009-09-04 12:50:00,24.0,24.08,23.99,24.08,63500.0,18.5544,18.6162,18.5467,18.6162,63500.0
2009-09-04 13:00:00,24.09,24.1,24.02,24.03,46600.0,18.624,18.6317,18.5698,18.5776,46600.0
2009-09-04 13:10:00,24.03,24.15,24.03,24.14,25900.0,18.5776,18.6703,18.5776,18.6626,25900.0
2009-09-04 13:20:00,24.14,24.17,24.13,24.17,30900.0,18.6626,18.6858,18.6549,18.6858,30900.0
2009-09-04 13:30:00,24.16,24.17,24.11,24.12,32800.0,18.6781,18.6858,18.6394,18.6472,32800.0
2009-09-04 13:40:00,24.11,24.11,24.05,24.08,62900.0,18.6394,18.6394,18.593,18.6162,62900.0
2009-09-04 13:50:00,24.08,24.08,24.04,24.05,22900.0,18.6162,18.6162,18.5853,18.593,22900.0
2009-09-04 14:00:00,24.05,24.07,24.04,24.06,19300.0,18.593,18.6085,18.5853,18.6008,19300.0
2009-09-04 14:10:00,24.06,24.08,24.06,24.07,43800.0,18.6008,18.6162,18.6008,18.6085,43800.0
2009-09-04 14:20:00,24.07,24.08,24.06,24.07,44800.0,18.6085,18.6162,18.6008,18.6085,44800.0
2009-09-04 14:30:00,24.07,24.08,23.99,23.99,84300.0,18.6085,18.6162,18.5467,18.5467,84300.0
2009-09-04 14:40:00,23.99,24.05,23.95,24.05,62600.0,18.5467,18.593,18.5157,18.593,62600.0
2009-09-04 14:50:00,24.04,24.08,24.04,24.08,38000.0,18.5853,18.6162,18.5853,18.6162,38000.0
2009-09-04 15:00:00,24.08,24.08,24.05,24.06,25900.0,18.6162,18.6162,18.593,18.6008,25900.0
2009-09-04 15:10:00,24.05,24.06,24.04,24.05,16900.0,18.593,18.6008,18.5853,18.593,16900.0
2009-09-04 15:20:00,24.05,24.08,24.04,24.07,36800.0,18.593,18.6162,18.5853,18.6085,36800.0
2009-09-04 15:30:00,24.07,24.09,24.07,24.09,31200.0,18.6085,18.624,18.6085,18.624,31200.0
2009-09-04 15:40:00,24.09,24.13,24.08,24.13,86100.0,18.624,18.6549,18.6162,18.6549,86100.0
2009-09-04 15:50:00,24.13,24.17,24.13,24.16,164100.0,18.6549,18.6858,18.6549,18.6781,164100.0
2009-09-08 09:30:00,24.26,24.26,24.14,24.18,94300.0,18.7554,18.7554,18.6626,18.6935,94300.0
2009-09-08 09:40:00,24.19,24.2,24.04,24.09,113100.0,18.7013,18.709,18.5853,18.624,113100.0
2009-09-08 09:50:00,24.09,24.11,23.98,24.01,91800.0,18.624,18.6394,18.5389,18.5621,91800.0
2009-09-08 10:00:00,24.01,24.04,23.98,23.99,66000.0,18.5621,18.5853,18.5389,18.5467,66000.0
2009-09-08 10:10:00,23.99,24.05,23.99,24.03,59200.0,18.5467,18.593,18.5467,18.5776,59200.0
2009-09-08 10:20:00,24.03,24.14,24.03,24.13,96200.0,18.5776,18.6626,18.5776,18.6549,96200.0
2009-09-08 10:30:00,24.13,24.18,24.13,24.15,61100.0,18.6549,18.6935,18.6549,18.6703,61100.0
2009-09-08 10:40:00,24.16,24.16,24.12,24.12,63200.0,18.6781,18.6781,18.6472,18.6472,63200.0
2009-09-08 10:50:00,24.13,24.15,24.09,24.13,31800.0,18.6549,18.6703,18.624,18.6549,31800.0
2009-09-08 11:00:00,24.13,24.13,24.05,24.06,23200.0,18.6549,18.6549,18.593,18.6008,23200.0
2009-09-08 11:10:00,24.05,24.08,24.05,24.08,43200.0,18.593,18.6162,18.593,18.6162,43200.0
2009-09-08 11:20:00,24.08,24.09,24.04,24.04,23100.0,18.6162,18.624,18.5853,18.5853,23100.0
2009-09-08 11:30:00,24.04,24.04,23.96,23.97,24100.0,18.5853,18.5853,18.5235,18.5312,24100.0
2009-09-08 11:40:00,23.97,23.98,23.93,23.94,24700.0,18.5312,18.5389,18.5003,18.508,24700.0
2009-09-08 11:50:00,23.95,23.98,23.94,23.98,21800.0,18.5157,18.5389,18.508,18.5389,21800.0
2009-09-08 12:00:00,23.98,23.98,23.97,23.97,13000.0,18.5389,18.5389,18.5312,18.5312,13000.0
2009-09-08 12:10:00,23.97,23.98,23.94,23.95,27700.0,18.5312,18.5389,18.508,18.5157,27700.0
2009-09-08 12:20:00,23.95,23.96,23.93,23.93,31800.0,18.5157,18.5235,18.5003,18.5003,31800.0
2009-09-08 12:30:00,23.94,23.94,23.89,23.9,18500.0,18.508,18.508,18.4693,18.4771,18500.0
2009-09-08 12:40:00,23.89,23.9,23.89,23.9,9400.0,18.4693,18.4771,18.4693,18.4771,9400.0
2009-09-08 12:50:00,23.89,23.91,23.89,23.91,27900.0,18.4693,18.4848,18.4693,18.4848,27900.0
2009-09-08 13:00:00,23.91,23.95,23.91,23.94,17700.0,18.4848,18.5157,18.4848,18.508,17700.0
2009-09-08 13:10:00,23.94,23.94,23.81,23.83,82800.0,18.508,18.508,18.4075,18.423,82800.0
2009-09-08 13:20:00,23.83,23.89,23.83,23.89,24500.0,18.423,18.4693,18.423,18.4693,24500.0
2009-09-08 13:30:00,23.88,23.88,23.82,23.83,24900.0,18.4616,18.4616,18.4152,18.423,24900.0
2009-09-08 13:40:00,23.82,23.86,23.8,23.81,35400.0,18.4152,18.4462,18.3998,18.4075,35400.0
2009-09-08 13:50:00,23.81,23.86,23.8,23.86,38400.0,18.4075,18.4462,18.3998,18.4462,38400.0
2009-09-08 14:00:00,23.86,23.87,23.83,23.83,36300.0,18.4462,18.4539,18.423,18.423,36300.0
2009-09-08 14:10:00,23.83,23.84,23.82,23.83,30200.0,18.423,18.4307,18.4152,18.423,30200.0
2009-09-08 14:20:00,23.84,23.88,23.82,23.88,30100.0,18.4307,18.4616,18.4152,18.4616,30100.0
2009-09-08 14:30:00,23.88,23.89,23.86,23.87,32900.0,18.4616,18.4693,18.4462,18.4539,32900.0
2009-09-08 14:40:00,23.88,23.89,23.87,23.89,19600.0,18.4616,18.4693,18.4539,18.4693,19600.0
2009-09-08 14:50:00,23.89,23.91,23.88,23.9,27500.0,18.4693,18.4848,18.4616,18.4771,27500.0
2009-09-08 15:00:00,23.89,23.91,23.89,23.91,28800.0,18.4693,18.4848,18.4693,18.4848,28800.0
2009-09-08 15:10:00,23.9,23.92,23.9,23.91,40200.0,18.4771,18.4925,18.4771,18.4848,40200.0
2009-09-08 15:20:00,23.91,23.94,23.9,23.94,21800.0,18.4848,18.508,18.4771,18.508,21800.0
2009-09-08 15:30:00,23.94,23.95,23.91,23.95,74500.0,18.508,18.5157,18.4848,18.5157,74500.0
2009-09-08 15:40:00,23.95,23.97,23.94,23.97,107800.0,18.5157,18.5312,18.508,18.5312,107800.0
2009-09-08 15:50:00,23.96,23.98,23.96,23.98,80800.0,18.5235,18.5389,18.5235,18.5389,80800.0
2009-09-09 09:30:00,24.0,24.15,23.94,24.0,102700.0,18.5544,18.6703,18.508,18.5544,102700.0
2009-09-09 09:40:00,23.99,24.11,23.99,24.09,65200.0,18.5467,18.6394,18.5467,18.624,65200.0
2009-09-09 09:50:00,24.08,24.09,23.98,24.0,55800.0,18.6162,18.624,18.5389,18.5544,55800.0
2009-09-09 10:00:00,24.0,24.05,24.0,24.04,46700.0,18.5544,18.593,18.5544,18.5853,46700.0
2009-09-09 10:10:00,24.03,24.12,24.02,24.1,38700.0,18.5776,18.6472,18.5698,18.6317,38700.0
2009-09-09 10:20:00,24.1,24.11,24.04,24.05,33300.0,18.6317,18.6394,18.5853,18.593,33300.0
2009-09-09 10:30:00,24.05,24.07,24.04,24.07,51700.0,18.593,18.6085,18.5853,18.6085,51700.0
2009-09-09 10:40:00,24.07,24.12,24.06,24.09,23300.0,18.6085,18.6472,18.6008,18.624,23300.0
2009-09-09 10:50:00,24.09,24.09,24.07,24.08,16100.0,18.624,18.624,18.6085,18.6162,16100.0
2009-09-09 11:00:00,24.08,24.08,24.02,24.02,22100.0,18.6162,18.6162,18.5698,18.5698,22100.0
2009-09-09 11:10:00,24.02,24.1,24.02,24.09,22100.0,18.5698,18.6317,18.5698,18.624,22100.0
2009-09-09 11:20:00,24.1,24.16,24.09,24.14,29800.0,18.6317,18.6781,18.624,18.6626,29800.0
2009-09-09 11:30:00,24.15,24.18,24.14,24.15,37500.0,18.6703,18.6935,18.6626,18.6703,37500.0
2009-09-09 11:40:00,24.15,24.18,24.13,24.16,26600.0,18.6703,18.6935,18.6549,18.6781,26600.0
2009-09-09 11:50:00,24.17,24.2,24.16,24.19,12800.0,18.6858,18.709,18.6781,18.7013,12800.0
2009-09-09 12:00:00,24.19,24.21,24.19,24.21,38100.0,18.7013,18.7167,18.7013,18.7167,38100.0
2009-09-09 12:10:00,24.2,24.25,24.2,24.22,57800.0,18.709,18.7477,18.709,18.7245,57800.0
2009-09-09 12:20:00,24.23,24.29,24.2,24.29,182200.0,18.7322,18.7786,18.709,18.7786,182200.0
2009-09-09 12:30:00,24.29,24.3,24.25,24.26,40100.0,18.7786,18.7863,18.7477,18.7554,40100.0
2009-09-09 12:40:00,24.26,24.3,24.25,24.28,46000.0,18.7554,18.7863,18.7477,18.7709,46000.0
2009-09-09 12:50:00,24.28,24.34,24.27,24.33,44200.0,18.7709,18.8172,18.7631,18.8095,44200.0
2009-09-09 13:00:00,24.33,24.35,24.3,24.35,41400.0,18.8095,18.825,18.7863,18.825,41400.0
2009-09-09 13:10:00,24.35,24.5,24.34,24.48,167300.0,18.825,18.9409,18.8172,18.9255,167300.0
2009-09-09 13:20:00,24.48,24.49,24.4,24.42,54400.0,18.9255,18.9332,18.8636,18.8791,54400.0
2009-09-09 13:30:00,24.43,24.45,24.42,24.45,37000.0,18.8868,18.9023,18.8791,18.9023,37000.0
2009-09-09 13:40:00,24.44,24.48,24.44,24.45,34800.0,18.8945,18.9255,18.8945,18.9023,34800.0
2009-09-09 13:50:00,24.44,24.46,24.37,24.38,64000.0,18.8945,18.91,18.8404,18.8482,64000.0
2009-09-09 14:00:00,24.38,24.41,24.34,24.34,27300.0,18.8482,18.8714,18.8172,18.8172,27300.0
2009-09-09 14:10:00,24.33,24.35,24.29,24.32,63600.0,18.8095,18.825,18.7786,18.8018,63600.0
2009-09-09 14:20:00,24.32,24.36,24.3,24.36,38600.0,18.8018,18.8327,18.7863,18.8327,38600.0
2009-09-09 14:30:00,24.37,24.39,24.36,24.39,17900.0,18.8404,18.8559,18.8327,18.8559,17900.0
2009-09-09 14:40:00,24.38,24.39,24.37,24.38,25800.0,18.8482,18.8559,18.8404,18.8482,25800.0
2009-09-09 14:50:00,24.37,24.38,24.33,24.36,32700.0,18.8404,18.8482,18.8095,18.8327,32700.0
2009-09-09 15:00:00,24.36,24.4,24.35,24.4,22900.0,18.8327,18.8636,18.825,18.8636,22900.0
2009-09-09 15:10:00,24.4,24.42,24.36,24.39,60300.0,18.8636,18.8791,18.8327,18.8559,60300.0
2009-09-09 15:20:00,24.39,24.4,24.38,24.39,22300.0,18.8559,18.8636,18.8482,18.8559,22300.0
2009-09-09 15:30:00,24.38,24.4,24.37,24.38,37200.0,18.8482,18.8636,18.8404,18.8482,37200.0
2009-09-09 15:40:00,24.38,24.51,24.37,24.51,141300.0,18.8482,18.9487,18.8404,18.9487,141300.0
2009-09-09 15:50:00,24.51,24.52,24.48,24.48,243500.0,18.9487,18.9564,18.9255,18.9255,243500.0
2009-09-10 09:30:00,24.48,24.55,24.28,24.37,46100.0,18.9255,18.9796,18.7709,18.8404,46100.0
2009-09-10 09:40:00,24.35,24.4,24.29,24.4,15600.0,18.825,18.8636,18.7786,18.8636,15600.0
2009-09-10 09:50:00,24.36,24.4,24.31,24.31,181300.0,18.8327,18.8636,18.794,18.794,181300.0
2009-09-10 10:00:00,24.33,24.42,24.29,24.41,25600.0,18.8095,18.8791,18.7786,18.8714,25600.0
2009-09-10 10:10:00,24.41,24.42,24.32,24.32,19500.0,18.8714,18.8791,18.8018,18.8018,19500.0
2009-09-10 10:20:00,24.33,24.38,24.32,24.34,56900.0,18.8095,18.8482,18.8018,18.8172,56900.0
2009-09-10 10:30:00,24.35,24.38,24.31,24.37,213800.0,18.825,18.8482,18.794,18.8404,213800.0
2009-09-10 10:40:00,24.37,24.39,24.35,24.38,144000.0,18.8404,18.8559,18.825,18.8482,144000.0
2009-09-10 10:50:00,24.38,24.38,24.33,24.34,32900.0,18.8482,18.8482,18.8095,18.8172,32900.0
2009-09-10 11:00:00,24.34,24.38,24.33,24.35,40700.0,18.8172,18.8482,18.8095,18.825,40700.0
2009-09-10 11:10:00,24.35,24.36,24.33,24.33,28700.0,18.825,18.8327,18.8095,18.8095,28700.0
2009-09-10 11:20:00,24.34,24.35,24.33,24.34,21500.0,18.8172,18.825,18.8095,18.8172,21500.0
2009-09-10 11:30:00,24.35,24.37,24.34,24.37,18700.0,18.825,18.8404,18.8172,18.8404,18700.0
2009-09-10 11:40:00,24.37,24.37,24.34,24.35,98200.0,18.8404,18.8404,18.8172,18.825,98200.0
2009-09-10 11:50:00,24.34,24.36,24.33,24.33,101600.0,18.8172,18.8327,18.8095,18.8095,101600.0
2009-09-10 12:00:00,24.33,24.35,24.33,24.35,40300.0,18.8095,18.825,18.8095,18.825,40300.0
2009-09-10 12:10:00,24.35,24.35,24.34,24.35,10400.0,18.825,18.825,18.8172,18.825,10400.0
2009-09-10 12:20:00,24.35,24.36,24.34,24.36,10400.0,18.825,18.8327,18.8172,18.8327,10400.0
2009-09-10 12:30:00,24.36,24.37,24.35,24.37,26700.0,18.8327,18.8404,18.825,18.8404,26700.0
2009-09-10 12:40:00,24.37,24.37,24.36,24.36,17600.0,18.8404,18.8404,18.8327,18.8327,17600.0
2009-09-10 12:50:00,24.37,24.37,24.36,24.37,6300.0,18.8404,18.8404,18.8327,18.8404,6300.0
2009-09-10 13:00:00,24.37,24.37,24.36,24.37,19200.0,18.8404,18.8404,18.8327,18.8404,19200.0
2009-09-10 13:10:00,24.36,24.37,24.33,24.34,44500.0,18.8327,18.8404,18.8095,18.8172,44500.0
2009-09-10 13:20:00,24.34,24.36,24.33,24.35,11100.0,18.8172,18.8327,18.8095,18.825,11100.0
2009-09-10 13:30:00,24.35,24.36,24.34,24.35,11400.0,18.825,18.8327,18.8172,18.825,11400.0
2009-09-10 13:40:00,24.36,24.36,24.35,24.36,17300.0,18.8327,18.8327,18.825,18.8327,17300.0
2009-09-10 13:50:00,24.36,24.36,24.35,24.36,33800.0,18.8327,18.8327,18.825,18.8327,33800.0
2009-09-10 14:00:00,24.35,24.36,24.33,24.34,50900.0,18.825,18.8327,18.8095,18.8172,50900.0
2009-09-10 14:10:00,24.33,24.35,24.31,24.35,128600.0,18.8095,18.825,18.794,18.825,128600.0
2009-09-10 14:20:00,24.35,24.37,24.34,24.37,15300.0,18.825,18.8404,18.8172,18.8404,15300.0
2009-09-10 14:30:00,24.37,24.38,24.37,24.38,109800.0,18.8404,18.8482,18.8404,18.8482,109800.0
2009-09-10 14:40:00,24.38,24.38,24.36,24.37,51000.0,18.8482,18.8482,18.8327,18.8404,51000.0
2009-09-10 14:50:00,24.36,24.37,24.36,24.37,16800.0,18.8327,18.8404,18.8327,18.8404,16800.0
2009-09-10 15:00:00,24.37,24.37,24.34,24.35,58200.0,18.8404,18.8404,18.8172,18.825,58200.0
2009-09-10 15:10:00,24.35,24.35,24.32,24.35,71100.0,18.825,18.825,18.8018,18.825,71100.0
2009-09-10 15:20:00,24.35,24.37,24.34,24.37,23700.0,18.825,18.8404,18.8172,18.8404,23700.0
2009-09-10 15:30:00,24.37,24.37,24.36,24.36,29700.0,18.8404,18.8404,18.8327,18.8327,29700.0
2009-09-10 15:40:00,24.37,24.37,24.35,24.35,177500.0,18.8404,18.8404,18.825,18.825,177500.0
2009-09-10 15:50:00,24.35,24.37,24.35,24.36,237300.0,18.825,18.8404,18.825,18.8327,237300.0
2009-09-11 09:30:00,24.34,24.47,24.28,24.45,62600.0,18.8172,18.9177,18.7709,18.9023,62600.0
2009-09-11 09:40:00,24.45,24.57,24.38,24.55,271700.0,18.9023,18.9951,18.8482,18.9796,271700.0
2009-09-11 09:50:00,24.55,24.57,24.47,24.5,182100.0,18.9796,18.9951,18.9177,18.9409,182100.0
2009-09-11 10:00:00,24.5,24.59,24.49,24.58,105800.0,18.9409,19.0105,18.9332,19.0028,105800.0
2009-09-11 10:10:00,24.58,24.59,24.54,24.55,35800.0,19.0028,19.0105,18.9719,18.9796,35800.0
2009-09-11 10:20:00,24.54,24.56,24.51,24.56,31300.0,18.9719,18.9873,18.9487,18.9873,31300.0
2009-09-11 10:30:00,24.56,24.58,24.51,24.52,79000.0,18.9873,19.0028,18.9487,18.9564,79000.0
2009-09-11 10:40:00,24.53,24.53,24.5,24.51,18300.0,18.9641,18.9641,18.9409,18.9487,18300.0
2009-09-11 10:50:00,24.51,24.51,24.5,24.51,168500.0,18.9487,18.9487,18.9409,18.9487,168500.0
2009-09-11 11:00:00,24.5,24.51,24.5,24.5,36100.0,18.9409,18.9487,18.9409,18.9409,36100.0
2009-09-11 11:10:00,24.5,24.51,24.5,24.5,62400.0,18.9409,18.9487,18.9409,18.9409,62400.0
2009-09-11 11:20:00,24.5,24.55,24.5,24.54,32800.0,18.9409,18.9796,18.9409,18.9719,32800.0
2009-09-11 11:30:00,24.55,24.71,24.54,24.7,161300.0,18.9796,19.1033,18.9719,19.0956,161300.0
2009-09-11 11:40:00,24.7,24.74,24.55,24.74,166300.0,19.0956,19.1265,18.9796,19.1265,166300.0
2009-09-11 11:50:00,24.73,24.77,24.73,24.74,84500.0,19.1187,19.1497,19.1187,19.1265,84500.0
2009-09-11 12:00:00,24.73,24.77,24.7,24.77,53300.0,19.1187,19.1497,19.0956,19.1497,53300.0
2009-09-11 12:10:00,24.77,24.83,24.75,24.75,104400.0,19.1497,19.1961,19.1342,19.1342,104400.0
2009-09-11 12:20:00,24.75,24.8,24.74,24.8,112500.0,19.1342,19.1729,19.1265,19.1729,112500.0
2009-09-11 12:30:00,24.8,24.81,24.77,24.8,43400.0,19.1729,19.1806,19.1497,19.1729,43400.0
2009-09-11 12:40:00,24.79,24.79,24.76,24.79,37400.0,19.1651,19.1651,19.1419,19.1651,37400.0
2009-09-11 12:50:00,24.79,24.82,24.79,24.81,71100.0,19.1651,19.1883,19.1651,19.1806,71100.0
2009-09-11 13:00:00,24.8,24.87,24.79,24.87,98700.0,19.1729,19.227,19.1651,19.227,98700.0
2009-09-11 13:10:00,24.87,24.97,24.86,24.93,80300.0,19.227,19.3043,19.2192,19.2734,80300.0
2009-09-11 13:20:00,24.93,24.93,24.88,24.88,25300.0,19.2734,19.2734,19.2347,19.2347,25300.0
2009-09-11 13:30:00,24.89,24.93,24.89,24.92,81200.0,19.2424,19.2734,19.2424,19.2656,81200.0
2009-09-11 13:40:00,24.92,25.01,24.91,24.98,149600.0,19.2656,19.3352,19.2579,19.312,149600.0
2009-09-11 13:50:00,24.99,25.0,24.97,24.99,54500.0,19.3198,19.3275,19.3043,19.3198,54500.0
2009-09-11 14:00:00,24.99,25.0,24.98,25.0,105900.0,19.3198,19.3275,19.312,19.3275,105900.0
2009-09-11 14:10:00,24.99,25.0,24.94,24.94,60000.0,19.3198,19.3275,19.2811,19.2811,60000.0
2009-09-11 14:20:00,24.94,24.95,24.91,24.92,32700.0,19.2811,19.2888,19.2579,19.2656,32700.0
2009-09-11 14:30:00,24.92,24.92,24.89,24.89,68300.0,19.2656,19.2656,19.2424,19.2424,68300.0
2009-09-11 14:40:00,24.89,24.89,24.85,24.87,34200.0,19.2424,19.2424,19.2115,19.227,34200.0
2009-09-11 14:50:00,24.87,24.88,24.8,24.81,88900.0,19.227,19.2347,19.1729,19.1806,88900.0
2009-09-11 15:00:00,24.81,24.83,24.81,24.82,19600.0,19.1806,19.1961,19.1806,19.1883,19600.0
2009-09-11 15:10:00,24.83,24.84,24.82,24.84,23200.0,19.1961,19.2038,19.1883,19.2038,23200.0
2009-09-11 15:20:00,24.84,24.87,24.83,24.86,123200.0,19.2038,19.227,19.1961,19.2192,123200.0
2009-09-11 15:30:00,24.87,24.87,24.82,24.82,43900.0,19.227,19.227,19.1883,19.1883,43900.0
2009-09-11 15:40:00,24.83,24.85,24.83,24.85,82300.0,19.1961,19.2115,19.1961,19.2115,82300.0
2009-09-11 15:50:00,24.85,24.85,24.79,24.8,155700.0,19.2115,19.2115,19.1651,19.1729,155700.0
2009-09-14 09:30:00,24.71,24.71,24.47,24.58,69100.0,19.1417,19.1417,18.9558,19.041,69100.0
2009-09-14 09:40:00,24.57,24.73,24.57,24.61,51900.0,19.0333,19.1572,19.0333,19.0643,51900.0
2009-09-14 09:50:00,24.61,24.69,24.56,24.67,54400.0,19.0643,19.1262,19.0255,19.1107,54400.0
2009-09-14 10:00:00,24.67,24.72,24.64,24.71,52100.0,19.1107,19.1495,19.0875,19.1417,52100.0
2009-09-14 10:10:00,24.71,24.74,24.66,24.69,48600.0,19.1417,19.165,19.103,19.1262,48600.0
2009-09-14 10:20:00,24.68,24.75,24.68,24.75,54500.0,19.1185,19.1727,19.1185,19.1727,54500.0
2009-09-14 10:30:00,24.75,24.76,24.71,24.72,30200.0,19.1727,19.1805,19.1417,19.1495,30200.0
2009-09-14 10:40:00,24.72,24.81,24.71,24.78,49000.0,19.1495,19.2192,19.1417,19.1959,49000.0
2009-09-14 10:50:00,24.78,24.81,24.77,24.81,35700.0,19.1959,19.2192,19.1882,19.2192,35700.0
2009-09-14 11:00:00,24.81,24.82,24.78,24.8,25500.0,19.2192,19.2269,19.1959,19.2114,25500.0
2009-09-14 11:10:00,24.78,24.81,24.78,24.8,14500.0,19.1959,19.2192,19.1959,19.2114,14500.0
2009-09-14 11:20:00,24.8,24.82,24.79,24.82,28200.0,19.2114,19.2269,19.2037,19.2269,28200.0
2009-09-14 11:30:00,24.81,24.85,24.8,24.85,20000.0,19.2192,19.2502,19.2114,19.2502,20000.0
2009-09-14 11:40:00,24.84,24.86,24.82,24.84,21800.0,19.2424,19.2579,19.2269,19.2424,21800.0
2009-09-14 11:50:00,24.84,24.85,24.81,24.82,12600.0,19.2424,19.2502,19.2192,19.2269,12600.0
2009-09-14 12:00:00,24.82,24.83,24.82,24.83,8900.0,19.2269,19.2347,19.2269,19.2347,8900.0
2009-09-14 12:10:00,24.82,24.83,24.82,24.83,7900.0,19.2269,19.2347,19.2269,19.2347,7900.0
2009-09-14 12:20:00,24.83,24.85,24.82,24.84,25700.0,19.2347,19.2502,19.2269,19.2424,25700.0
2009-09-14 12:30:00,24.84,24.84,24.79,24.81,16600.0,19.2424,19.2424,19.2037,19.2192,16600.0
2009-09-14 12:40:00,24.81,24.83,24.8,24.83,5100.0,19.2192,19.2347,19.2114,19.2347,5100.0
2009-09-14 12:50:00,24.82,24.83,24.79,24.8,18900.0,19.2269,19.2347,19.2037,19.2114,18900.0
2009-09-14 13:00:00,24.8,24.8,24.78,24.79,10100.0,19.2114,19.2114,19.1959,19.2037,10100.0
2009-09-14 13:10:00,24.79,24.79,24.78,24.78,8500.0,19.2037,19.2037,19.1959,19.1959,8500.0
2009-09-14 13:20:00,24.79,24.85,24.78,24.84,41100.0,19.2037,19.2502,19.1959,19.2424,41100.0
2009-09-14 13:30:00,24.84,24.85,24.83,24.85,7400.0,19.2424,19.2502,19.2347,19.2502,7400.0
2009-09-14 13:40:00,24.85,24.85,24.82,24.82,30300.0,19.2502,19.2502,19.2269,19.2269,30300.0
2009-09-14 13:50:00,24.81,24.86,24.81,24.85,30200.0,19.2192,19.2579,19.2192,19.2502,30200.0
2009-09-14 14:00:00,24.86,24.86,24.82,24.82,32500.0,19.2579,19.2579,19.2269,19.2269,32500.0
2009-09-14 14:10:00,24.83,24.85,24.82,24.84,14600.0,19.2347,19.2502,19.2269,19.2424,14600.0
2009-09-14 14:20:00,24.83,24.89,24.82,24.88,34900.0,19.2347,19.2812,19.2269,19.2734,34900.0
2009-09-14 14:30:00,24.88,24.9,24.87,24.89,269400.0,19.2734,19.2889,19.2657,19.2812,269400.0
2009-09-14 14:40:00,24.9,24.9,24.87,24.88,156500.0,19.2889,19.2889,19.2657,19.2734,156500.0
2009-09-14 14:50:00,24.88,24.91,24.85,24.9,39100.0,19.2734,19.2967,19.2502,19.2889,39100.0
2009-09-14 15:00:00,24.9,24.97,24.9,24.94,81400.0,19.2889,19.3431,19.2889,19.3199,81400.0
2009-09-14 15:10:00,24.94,24.95,24.94,24.95,19800.0,19.3199,19.3276,19.3199,19.3276,19800.0
2009-09-14 15:20:00,24.95,24.95,24.85,24.85,89700.0,19.3276,19.3276,19.2502,19.2502,89700.0
2009-09-14 15:30:00,24.85,24.88,24.84,24.85,86500.0,19.2502,19.2734,19.2424,19.2502,86500.0
2009-09-14 15:40:00,24.84,24.91,24.84,24.85,130400.0,19.2424,19.2967,19.2424,19.2502,130400.0
2009-09-14 15:50:00,24.85,24.87,24.84,24.84,214700.0,19.2502,19.2657,19.2424,19.2424,214700.0
2009-09-15 09:30:00,24.89,24.92,24.7,24.84,71500.0,19.2812,19.3044,19.134,19.2424,71500.0
2009-09-15 09:40:00,24.84,24.86,24.64,24.72,148400.0,19.2424,19.2579,19.0875,19.1495,148400.0
2009-09-15 09:50:00,24.72,24.78,24.7,24.75,49800.0,19.1495,19.1959,19.134,19.1727,49800.0
2009-09-15 10:00:00,24.75,24.84,24.7,24.83,83000.0,19.1727,19.2424,19.134,19.2347,83000.0
2009-09-15 10:10:00,24.84,24.86,24.8,24.85,99900.0,19.2424,19.2579,19.2114,19.2502,99900.0
2009-09-15 10:20:00,24.85,24.86,24.78,24.81,83900.0,19.2502,19.2579,19.1959,19.2192,83900.0
2009-09-15 10:30:00,24.81,24.89,24.79,24.81,54200.0,19.2192,19.2812,19.2037,19.2192,54200.0
2009-09-15 10:40:00,24.8,24.82,24.79,24.79,28500.0,19.2114,19.2269,19.2037,19.2037,28500.0
2009-09-15 10:50:00,24.79,24.81,24.77,24.8,27100.0,19.2037,19.2192,19.1882,19.2114,27100.0
2009-09-15 11:00:00,24.8,24.8,24.77,24.78,20000.0,19.2114,19.2114,19.1882,19.1959,20000.0
2009-09-15 11:10:00,24.78,24.78,24.71,24.72,16100.0,19.1959,19.1959,19.1417,19.1495,16100.0
2009-09-15 11:20:00,24.73,24.78,24.73,24.75,42600.0,19.1572,19.1959,19.1572,19.1727,42600.0
2009-09-15 11:30:00,24.75,24.84,24.73,24.81,60800.0,19.1727,19.2424,19.1572,19.2192,60800.0
2009-09-15 11:40:00,24.81,24.82,24.8,24.81,13700.0,19.2192,19.2269,19.2114,19.2192,13700.0
2009-09-15 11:50:00,24.8,24.81,24.78,24.8,56400.0,19.2114,19.2192,19.1959,19.2114,56400.0
2009-09-15 12:00:00,24.79,24.8,24.79,24.79,12200.0,19.2037,19.2114,19.2037,19.2037,12200.0
2009-09-15 12:10:00,24.79,24.8,24.76,24.77,36100.0,19.2037,19.2114,19.1805,19.1882,36100.0
2009-09-15 12:20:00,24.76,24.77,24.76,24.77,12600.0,19.1805,19.1882,19.1805,19.1882,12600.0
2009-09-15 12:30:00,24.76,24.78,24.76,24.78,16400.0,19.1805,19.1959,19.1805,19.1959,16400.0
2009-09-15 12:40:00,24.78,24.82,24.77,24.82,40400.0,19.1959,19.2269,19.1882,19.2269,40400.0
2009-09-15 12:50:00,24.82,24.83,24.81,24.83,34800.0,19.2269,19.2347,19.2192,19.2347,34800.0
2009-09-15 13:00:00,24.83,24.83,24.79,24.81,29000.0,19.2347,19.2347,19.2037,19.2192,29000.0
2009-09-15 13:10:00,24.81,24.83,24.81,24.82,15800.0,19.2192,19.2347,19.2192,19.2269,15800.0
2009-09-15 13:20:00,24.82,24.83,24.81,24.82,14600.0,19.2269,19.2347,19.2192,19.2269,14600.0
2009-09-15 13:30:00,24.82,24.83,24.79,24.79,30700.0,19.2269,19.2347,19.2037,19.2037,30700.0
2009-09-15 13:40:00,24.79,24.79,24.78,24.78,11400.0,19.2037,19.2037,19.1959,19.1959,11400.0
2009-09-15 13:50:00,24.78,24.79,24.76,24.77,21700.0,19.1959,19.2037,19.1805,19.1882,21700.0
2009-09-15 14:00:00,24.77,24.78,24.77,24.77,11500.0,19.1882,19.1959,19.1882,19.1882,11500.0
2009-09-15 14:10:00,24.77,24.78,24.77,24.78,13300.0,19.1882,19.1959,19.1882,19.1959,13300.0
2009-09-15 14:20:00,24.78,24.78,24.77,24.78,13800.0,19.1959,19.1959,19.1882,19.1959,13800.0
2009-09-15 14:30:00,24.78,24.8,24.76,24.77,63800.0,19.1959,19.2114,19.1805,19.1882,63800.0
2009-09-15 14:40:00,24.77,24.78,24.76,24.78,29800.0,19.1882,19.1959,19.1805,19.1959,29800.0
2009-09-15 14:50:00,24.78,24.8,24.77,24.79,35700.0,19.1959,19.2114,19.1882,19.2037,35700.0
2009-09-15 15:00:00,24.79,24.83,24.79,24.83,30700.0,19.2037,19.2347,19.2037,19.2347,30700.0
2009-09-15 15:10:00,24.83,24.85,24.82,24.84,66400.0,19.2347,19.2502,19.2269,19.2424,66400.0
2009-09-15 15:20:00,24.85,24.89,24.84,24.89,43400.0,19.2502,19.2812,19.2424,19.2812,43400.0
2009-09-15 15:30:00,24.89,24.89,24.86,24.86,54000.0,19.2812,19.2812,19.2579,19.2579,54000.0
2009-09-15 15:40:00,24.87,24.87,24.81,24.86,94100.0,19.2657,19.2657,19.2192,19.2579,94100.0
2009-09-15 15:50:00,24.86,24.89,24.85,24.85,119800.0,19.2579,19.2812,19.2502,19.2502,119800.0
2009-09-16 09:30:00,24.83,24.9,24.67,24.75,42900.0,19.2347,19.2889,19.1107,19.1727,42900.0
2009-09-16 09:40:00,24.74,24.75,24.69,24.71,33100.0,19.165,19.1727,19.1262,19.1417,33100.0
2009-09-16 09:50:00,24.71,24.75,24.71,24.74,22700.0,19.1417,19.1727,19.1417,19.165,22700.0
2009-09-16 10:00:00,24.74,24.75,24.71,24.73,22700.0,19.165,19.1727,19.1417,19.1572,22700.0
2009-09-16 10:10:00,24.74,24.75,24.69,24.7,40200.0,19.165,19.1727,19.1262,19.134,40200.0
2009-09-16 10:20:00,24.71,24.74,24.69,24.74,40100.0,19.1417,19.165,19.1262,19.165,40100.0
2009-09-16 10:30:00,24.74,24.75,24.72,24.74,20200.0,19.165,19.1727,19.1495,19.165,20200.0
2009-09-16 10:40:00,24.74,24.76,24.74,24.74,33600.0,19.165,19.1805,19.165,19.165,33600.0
2009-09-16 10:50:00,24.74,24.74,24.69,24.74,30100.0,19.165,19.165,19.1262,19.165,30100.0
2009-09-16 11:00:00,24.74,24.75,24.71,24.71,32200.0,19.165,19.1727,19.1417,19.1417,32200.0
2009-09-16 11:10:00,24.72,24.75,24.71,24.74,17500.0,19.1495,19.1727,19.1417,19.165,17500.0
2009-09-16 11:20:00,24.74,24.74,24.71,24.73,64400.0,19.165,19.165,19.1417,19.1572,64400.0
2009-09-16 11:30:00,24.74,24.8,24.73,24.8,32900.0,19.165,19.2114,19.1572,19.2114,32900.0
2009-09-16 11:40:00,24.8,24.83,24.78,24.79,72400.0,19.2114,19.2347,19.1959,19.2037,72400.0
2009-09-16 11:50:00,24.79,24.79,24.78,24.79,16400.0,19.2037,19.2037,19.1959,19.2037,16400.0
2009-09-16 12:00:00,24.79,24.84,24.78,24.84,42600.0,19.2037,19.2424,19.1959,19.2424,42600.0
2009-09-16 12:10:00,24.83,24.85,24.83,24.84,25300.0,19.2347,19.2502,19.2347,19.2424,25300.0
2009-09-16 12:20:00,24.84,24.85,24.8,24.8,36600.0,19.2424,19.2502,19.2114,19.2114,36600.0
2009-09-16 12:30:00,24.8,24.82,24.8,24.82,17700.0,19.2114,19.2269,19.2114,19.2269,17700.0
2009-09-16 12:40:00,24.82,24.84,24.82,24.84,13800.0,19.2269,19.2424,19.2269,19.2424,13800.0
2009-09-16 12:50:00,24.84,24.85,24.81,24.82,29200.0,19.2424,19.2502,19.2192,19.2269,29200.0
2009-09-16 13:00:00,24.82,24.85,24.82,24.85,12800.0,19.2269,19.2502,19.2269,19.2502,12800.0
2009-09-16 13:10:00,24.86,24.9,24.85,24.89,14000.0,19.2579,19.2889,19.2502,19.2812,14000.0
2009-09-16 13:20:00,24.89,24.96,24.89,24.96,43000.0,19.2812,19.3354,19.2812,19.3354,43000.0
2009-09-16 13:30:00,24.96,24.97,24.9,24.92,33200.0,19.3354,19.3431,19.2889,19.3044,33200.0
2009-09-16 13:40:00,24.92,24.96,24.92,24.92,94200.0,19.3044,19.3354,19.3044,19.3044,94200.0
2009-09-16 13:50:00,24.92,24.93,24.91,24.93,24600.0,19.3044,19.3121,19.2967,19.3121,24600.0
2009-09-16 14:00:00,24.92,24.96,24.92,24.95,18900.0,19.3044,19.3354,19.3044,19.3276,18900.0
2009-09-16 14:10:00,24.95,24.99,24.95,24.99,23600.0,19.3276,19.3586,19.3276,19.3586,23600.0
2009-09-16 14:20:00,24.99,24.99,24.94,24.94,32700.0,19.3586,19.3586,19.3199,19.3199,32700.0
2009-09-16 14:30:00,24.95,24.98,24.95,24.98,14900.0,19.3276,19.3509,19.3276,19.3509,14900.0
2009-09-16 14:40:00,24.97,24.99,24.97,24.99,23100.0,19.3431,19.3586,19.3431,19.3586,23100.0
2009-09-16 14:50:00,24.99,25.0,24.98,24.99,33100.0,19.3586,19.3664,19.3509,19.3586,33100.0
2009-09-16 15:00:00,24.98,25.0,24.98,24.99,28600.0,19.3509,19.3664,19.3509,19.3586,28600.0
2009-09-16 15:10:00,24.99,24.99,24.98,24.99,25800.0,19.3586,19.3586,19.3509,19.3586,25800.0
2009-09-16 15:20:00,24.99,25.02,24.99,25.0,44400.0,19.3586,19.3819,19.3586,19.3664,44400.0
2009-09-16 15:30:00,25.01,25.02,25.0,25.01,25300.0,19.3741,19.3819,19.3664,19.3741,25300.0
2009-09-16 15:40:00,25.01,25.08,25.0,25.08,74200.0,19.3741,19.4283,19.3664,19.4283,74200.0
2009-09-16 15:50:00,25.08,25.12,25.03,25.12,245800.0,19.4283,19.4593,19.3896,19.4593,245800.0
2009-09-17 09:30:00,25.07,25.14,24.99,25.09,38600.0,19.4206,19.4748,19.3586,19.4361,38600.0
2009-09-17 09:40:00,25.08,25.11,25.05,25.11,18600.0,19.4283,19.4516,19.4051,19.4516,18600.0
2009-09-17 09:50:00,25.11,25.16,25.09,25.15,67900.0,19.4516,19.4903,19.4361,19.4826,67900.0
2009-09-17 10:00:00,25.16,25.21,25.15,25.19,77700.0,19.4903,19.529,19.4826,19.5136,77700.0
2009-09-17 10:10:00,25.2,25.21,25.11,25.12,34000.0,19.5213,19.529,19.4516,19.4593,34000.0
2009-09-17 10:20:00,25.11,25.13,25.03,25.06,49500.0,19.4516,19.4671,19.3896,19.4129,49500.0
2009-09-17 10:30:00,25.06,25.1,24.99,25.02,82000.0,19.4129,19.4438,19.3586,19.3819,82000.0
2009-09-17 10:40:00,25.02,25.16,25.02,25.13,45000.0,19.3819,19.4903,19.3819,19.4671,45000.0
2009-09-17 10:50:00,25.12,25.17,25.09,25.12,66100.0,19.4593,19.4981,19.4361,19.4593,66100.0
2009-09-17 11:00:00,25.12,25.16,25.09,25.09,21800.0,19.4593,19.4903,19.4361,19.4361,21800.0
2009-09-17 11:10:00,25.09,25.12,25.08,25.1,19500.0,19.4361,19.4593,19.4283,19.4438,19500.0
2009-09-17 11:20:00,25.09,25.13,25.09,25.13,24000.0,19.4361,19.4671,19.4361,19.4671,24000.0
2009-09-17 11:30:00,25.12,25.13,25.07,25.09,44900.0,19.4593,19.4671,19.4206,19.4361,44900.0
2009-09-17 11:40:00,25.09,25.18,25.09,25.18,44000.0,19.4361,19.5058,19.4361,19.5058,44000.0
2009-09-17 11:50:00,25.17,25.18,25.12,25.17,23300.0,19.4981,19.5058,19.4593,19.4981,23300.0
2009-09-17 12:00:00,25.17,25.23,25.17,25.2,38300.0,19.4981,19.5445,19.4981,19.5213,38300.0
2009-09-17 12:10:00,25.2,25.2,25.12,25.12,34700.0,19.5213,19.5213,19.4593,19.4593,34700.0
2009-09-17 12:20:00,25.12,25.17,25.1,25.16,14200.0,19.4593,19.4981,19.4438,19.4903,14200.0
2009-09-17 12:30:00,25.15,25.19,25.15,25.19,14400.0,19.4826,19.5136,19.4826,19.5136,14400.0
2009-09-17 12:40:00,25.19,25.19,25.08,25.14,59800.0,19.5136,19.5136,19.4283,19.4748,59800.0
2009-09-17 12:50:00,25.14,25.17,25.09,25.13,84600.0,19.4748,19.4981,19.4361,19.4671,84600.0
2009-09-17 13:00:00,25.13,25.15,25.07,25.14,26900.0,19.4671,19.4826,19.4206,19.4748,26900.0
2009-09-17 13:10:00,25.14,25.16,25.07,25.07,20600.0,19.4748,19.4903,19.4206,19.4206,20600.0
2009-09-17 13:20:00,25.07,25.07,25.0,25.03,18600.0,19.4206,19.4206,19.3664,19.3896,18600.0
2009-09-17 13:30:00,25.03,25.09,25.03,25.09,9800.0,19.3896,19.4361,19.3896,19.4361,9800.0
2009-09-17 13:40:00,25.09,25.09,25.05,25.09,11800.0,19.4361,19.4361,19.4051,19.4361,11800.0
2009-09-17 13:50:00,25.09,25.1,25.09,25.09,10700.0,19.4361,19.4438,19.4361,19.4361,10700.0
2009-09-17 14:00:00,25.1,25.11,25.08,25.09,22200.0,19.4438,19.4516,19.4283,19.4361,22200.0
2009-09-17 14:10:00,25.09,25.1,25.08,25.09,20900.0,19.4361,19.4438,19.4283,19.4361,20900.0
2009-09-17 14:20:00,25.09,25.13,25.07,25.08,65800.0,19.4361,19.4671,19.4206,19.4283,65800.0
2009-09-17 14:30:00,25.08,25.1,25.07,25.08,13300.0,19.4283,19.4438,19.4206,19.4283,13300.0
2009-09-17 14:40:00,25.08,25.12,25.07,25.12,14100.0,19.4283,19.4593,19.4206,19.4593,14100.0
2009-09-17 14:50:00,25.13,25.14,25.13,25.13,7600.0,19.4671,19.4748,19.4671,19.4671,7600.0
2009-09-17 15:00:00,25.14,25.14,25.13,25.14,13100.0,19.4748,19.4748,19.4671,19.4748,13100.0
2009-09-17 15:10:00,25.14,25.14,25.13,25.14,24600.0,19.4748,19.4748,19.4671,19.4748,24600.0
2009-09-17 15:20:00,25.14,25.16,25.13,25.15,45400.0,19.4748,19.4903,19.4671,19.4826,45400.0
2009-09-17 15:30:00,25.14,25.15,25.09,25.11,59100.0,19.4748,19.4826,19.4361,19.4516,59100.0
2009-09-17 15:40:00,25.12,25.12,25.1,25.1,56400.0,19.4593,19.4593,19.4438,19.4438,56400.0
2009-09-17 15:50:00,25.1,25.11,25.02,25.08,136900.0,19.4438,19.4516,19.3819,19.4283,136900.0
2009-09-18 09:30:00,25.12,25.22,24.82,24.84,307000.0,19.4593,19.5368,19.2269,19.2424,307000.0
2009-09-18 09:40:00,24.83,24.9,24.8,24.84,53000.0,19.2347,19.2889,19.2114,19.2424,53000.0
2009-09-18 09:50:00,24.85,24.85,24.77,24.78,287500.0,19.2502,19.2502,19.1882,19.1959,287500.0
2009-09-18 10:00:00,24.77,24.79,24.73,24.73,17400.0,19.1882,19.2037,19.1572,19.1572,17400.0
2009-09-18 10:10:00,24.73,24.8,24.73,24.8,15700.0,19.1572,19.2114,19.1572,19.2114,15700.0
2009-09-18 10:20:00,24.8,24.81,24.78,24.79,21500.0,19.2114,19.2192,19.1959,19.2037,21500.0
2009-09-18 10:30:00,24.79,24.88,24.79,24.85,69100.0,19.2037,19.2734,19.2037,19.2502,69100.0
2009-09-18 10:40:00,24.86,24.89,24.85,24.87,25600.0,19.2579,19.2812,19.2502,19.2657,25600.0
2009-09-18 10:50:00,24.87,24.89,24.85,24.87,23700.0,19.2657,19.2812,19.2502,19.2657,23700.0
2009-09-18 11:00:00,24.88,24.88,24.85,24.87,14600.0,19.2734,19.2734,19.2502,19.2657,14600.0
2009-09-18 11:10:00,24.87,24.88,24.86,24.86,6700.0,19.2657,19.2734,19.2579,19.2579,6700.0
2009-09-18 11:20:00,24.86,24.87,24.86,24.86,4300.0,19.2579,19.2657,19.2579,19.2579,4300.0
2009-09-18 11:30:00,24.86,24.87,24.83,24.85,70300.0,19.2579,19.2657,19.2347,19.2502,70300.0
2009-09-18 11:40:00,24.85,24.86,24.82,24.83,52900.0,19.2502,19.2579,19.2269,19.2347,52900.0
2009-09-18 11:50:00,24.84,24.86,24.83,24.84,9000.0,19.2424,19.2579,19.2347,19.2424,9000.0
2009-09-18 12:00:00,24.83,24.83,24.77,24.78,18400.0,19.2347,19.2347,19.1882,19.1959,18400.0
2009-09-18 12:10:00,24.78,24.83,24.78,24.83,13000.0,19.1959,19.2347,19.1959,19.2347,13000.0
2009-09-18 12:20:00,24.83,24.83,24.81,24.81,9400.0,19.2347,19.2347,19.2192,19.2192,9400.0
2009-09-18 12:30:00,24.81,24.83,24.79,24.8,24300.0,19.2192,19.2347,19.2037,19.2114,24300.0
2009-09-18 12:40:00,24.79,24.82,24.79,24.81,9000.0,19.2037,19.2269,19.2037,19.2192,9000.0
2009-09-18 12:50:00,24.82,24.84,24.81,24.84,7700.0,19.2269,19.2424,19.2192,19.2424,7700.0
2009-09-18 13:00:00,24.84,24.86,24.84,24.86,7500.0,19.2424,19.2579,19.2424,19.2579,7500.0
2009-09-18 13:10:00,24.86,24.87,24.85,24.86,21900.0,19.2579,19.2657,19.2502,19.2579,21900.0
2009-09-18 13:20:00,24.85,24.86,24.85,24.85,16800.0,19.2502,19.2579,19.2502,19.2502,16800.0
2009-09-18 13:30:00,24.85,24.86,24.85,24.85,8200.0,19.2502,19.2579,19.2502,19.2502,8200.0
2009-09-18 13:40:00,24.85,24.9,24.85,24.88,19400.0,19.2502,19.2889,19.2502,19.2734,19400.0
2009-09-18 13:50:00,24.89,24.89,24.88,24.88,6400.0,19.2812,19.2812,19.2734,19.2734,6400.0
2009-09-18 14:00:00,24.89,24.9,24.88,24.89,17600.0,19.2812,19.2889,19.2734,19.2812,17600.0
2009-09-18 14:10:00,24.89,24.95,24.88,24.94,50300.0,19.2812,19.3276,19.2734,19.3199,50300.0
2009-09-18 14:20:00,24.94,24.98,24.94,24.97,37800.0,19.3199,19.3509,19.3199,19.3431,37800.0
2009-09-18 14:30:00,24.97,24.98,24.95,24.96,44900.0,19.3431,19.3509,19.3276,19.3354,44900.0
2009-09-18 14:40:00,24.95,24.96,24.95,24.96,22900.0,19.3276,19.3354,19.3276,19.3354,22900.0
2009-09-18 14:50:00,24.95,24.96,24.93,24.94,26100.0,19.3276,19.3354,19.3121,19.3199,26100.0
2009-09-18 15:00:00,24.94,24.96,24.92,24.92,39800.0,19.3199,19.3354,19.3044,19.3044,39800.0
2009-09-18 15:10:00,24.92,24.95,24.92,24.93,27400.0,19.3044,19.3276,19.3044,19.3121,27400.0
2009-09-18 15:20:00,24.94,24.96,24.92,24.94,37100.0,19.3199,19.3354,19.3044,19.3199,37100.0
2009-09-18 15:30:00,24.94,24.97,24.94,24.95,52900.0,19.3199,19.3431,19.3199,19.3276,52900.0
2009-09-18 15:40:00,24.94,24.96,24.93,24.93,114800.0,19.3199,19.3354,19.3121,19.3121,114800.0
2009-09-18 15:50:00,24.93,24.94,24.91,24.91,114400.0,19.3121,19.3199,19.2967,19.2967,114400.0
2009-09-21 09:30:00,24.82,24.84,24.6,24.62,51400.0,19.2269,19.2424,19.0565,19.072,51400.0
2009-09-21 09:40:00,24.59,24.71,24.59,24.7,53700.0,19.0488,19.1417,19.0488,19.134,53700.0
2009-09-21 09:50:00,24.7,24.73,24.64,24.7,55800.0,19.134,19.1572,19.0875,19.134,55800.0
2009-09-21 10:00:00,24.7,24.76,24.66,24.74,32700.0,19.134,19.1805,19.103,19.165,32700.0
2009-09-21 10:10:00,24.74,24.84,24.74,24.84,41400.0,19.165,19.2424,19.165,19.2424,41400.0
2009-09-21 10:20:00,24.84,24.95,24.84,24.94,41700.0,19.2424,19.3276,19.2424,19.3199,41700.0
2009-09-21 10:30:00,24.94,24.97,24.9,24.96,36800.0,19.3199,19.3431,19.2889,19.3354,36800.0
2009-09-21 10:40:00,24.97,24.99,24.95,24.99,19400.0,19.3431,19.3586,19.3276,19.3586,19400.0
2009-09-21 10:50:00,24.98,24.99,24.91,24.94,30200.0,19.3509,19.3586,19.2967,19.3199,30200.0
2009-09-21 11:00:00,24.94,24.96,24.88,24.95,31200.0,19.3199,19.3354,19.2734,19.3276,31200.0
2009-09-21 11:10:00,24.96,24.98,24.94,24.97,22900.0,19.3354,19.3509,19.3199,19.3431,22900.0
2009-09-21 11:20:00,24.97,25.03,24.96,24.99,48600.0,19.3431,19.3896,19.3354,19.3586,48600.0
2009-09-21 11:30:00,24.99,25.05,24.99,25.04,30000.0,19.3586,19.4051,19.3586,19.3974,30000.0
2009-09-21 11:40:00,25.03,25.03,24.97,24.98,25200.0,19.3896,19.3896,19.3431,19.3509,25200.0
2009-09-21 11:50:00,24.98,25.0,24.97,25.0,22800.0,19.3509,19.3664,19.3431,19.3664,22800.0
2009-09-21 12:00:00,25.0,25.0,24.98,24.98,36700.0,19.3664,19.3664,19.3509,19.3509,36700.0
2009-09-21 12:10:00,24.98,25.0,24.97,24.97,29500.0,19.3509,19.3664,19.3431,19.3431,29500.0
2009-09-21 12:20:00,24.97,25.0,24.97,25.0,12600.0,19.3431,19.3664,19.3431,19.3664,12600.0
2009-09-21 12:30:00,25.0,25.0,24.99,24.99,14100.0,19.3664,19.3664,19.3586,19.3586,14100.0
2009-09-21 12:40:00,25.0,25.0,24.95,24.95,43800.0,19.3664,19.3664,19.3276,19.3276,43800.0
2009-09-21 12:50:00,24.95,24.99,24.95,24.97,23300.0,19.3276,19.3586,19.3276,19.3431,23300.0
2009-09-21 13:00:00,24.98,24.98,24.97,24.97,19200.0,19.3509,19.3509,19.3431,19.3431,19200.0
2009-09-21 13:10:00,24.97,24.98,24.97,24.98,18200.0,19.3431,19.3509,19.3431,19.3509,18200.0
2009-09-21 13:20:00,24.98,25.0,24.97,24.99,31900.0,19.3509,19.3664,19.3431,19.3586,31900.0
2009-09-21 13:30:00,24.99,25.0,24.99,24.99,17500.0,19.3586,19.3664,19.3586,19.3586,17500.0
2009-09-21 13:40:00,25.0,25.0,24.99,24.99,13900.0,19.3664,19.3664,19.3586,19.3586,13900.0
2009-09-21 13:50:00,25.0,25.0,24.99,24.99,42600.0,19.3664,19.3664,19.3586,19.3586,42600.0
2009-09-21 14:00:00,25.0,25.01,24.95,24.95,70300.0,19.3664,19.3741,19.3276,19.3276,70300.0
2009-09-21 14:10:00,24.95,24.99,24.93,24.98,29400.0,19.3276,19.3586,19.3121,19.3509,29400.0
2009-09-21 14:20:00,24.99,25.01,24.98,24.99,49000.0,19.3586,19.3741,19.3509,19.3586,49000.0
2009-09-21 14:30:00,24.99,25.0,24.98,25.0,14400.0,19.3586,19.3664,19.3509,19.3664,14400.0
2009-09-21 14:40:00,25.0,25.01,24.98,25.0,44100.0,19.3664,19.3741,19.3509,19.3664,44100.0
2009-09-21 14:50:00,25.0,25.01,24.99,25.0,32800.0,19.3664,19.3741,19.3586,19.3664,32800.0
2009-09-21 15:00:00,25.0,25.01,24.94,24.98,88100.0,19.3664,19.3741,19.3199,19.3509,88100.0
2009-09-21 15:10:00,24.98,25.01,24.97,25.0,162500.0,19.3509,19.3741,19.3431,19.3664,162500.0
2009-09-21 15:20:00,25.0,25.0,24.97,24.98,40200.0,19.3664,19.3664,19.3431,19.3509,40200.0
2009-09-21 15:30:00,24.97,24.98,24.93,24.95,99100.0,19.3431,19.3509,19.3121,19.3276,99100.0
2009-09-21 15:40:00,24.96,25.0,24.94,24.94,113400.0,19.3354,19.3664,19.3199,19.3199,113400.0
2009-09-21 15:50:00,24.95,24.96,24.92,24.93,180000.0,19.3276,19.3354,19.3044,19.3121,180000.0
2009-09-22 09:30:00,24.97,24.99,24.71,24.71,35900.0,19.3431,19.3586,19.1417,19.1417,35900.0
2009-09-22 09:40:00,24.71,24.79,24.68,24.74,96600.0,19.1417,19.2037,19.1185,19.165,96600.0
2009-09-22 09:50:00,24.74,24.79,24.71,24.76,91900.0,19.165,19.2037,19.1417,19.1805,91900.0
2009-09-22 10:00:00,24.74,24.81,24.7,24.8,33800.0,19.165,19.2192,19.134,19.2114,33800.0
2009-09-22 10:10:00,24.81,24.83,24.75,24.8,41600.0,19.2192,19.2347,19.1727,19.2114,41600.0
2009-09-22 10:20:00,24.8,24.83,24.79,24.81,15500.0,19.2114,19.2347,19.2037,19.2192,15500.0
2009-09-22 10:30:00,24.81,24.81,24.77,24.81,25700.0,19.2192,19.2192,19.1882,19.2192,25700.0
2009-09-22 10:40:00,24.81,24.84,24.8,24.82,14500.0,19.2192,19.2424,19.2114,19.2269,14500.0
2009-09-22 10:50:00,24.82,24.82,24.81,24.81,7700.0,19.2269,19.2269,19.2192,19.2192,7700.0
2009-09-22 11:00:00,24.81,24.82,24.79,24.8,15100.0,19.2192,19.2269,19.2037,19.2114,15100.0
2009-09-22 11:10:00,24.79,24.81,24.79,24.81,15300.0,19.2037,19.2192,19.2037,19.2192,15300.0
2009-09-22 11:20:00,24.81,24.81,24.8,24.8,12900.0,19.2192,19.2192,19.2114,19.2114,12900.0
2009-09-22 11:30:00,24.81,24.82,24.8,24.81,17300.0,19.2192,19.2269,19.2114,19.2192,17300.0
2009-09-22 11:40:00,24.81,24.82,24.8,24.82,15100.0,19.2192,19.2269,19.2114,19.2269,15100.0
2009-09-22 11:50:00,24.82,24.83,24.81,24.82,13700.0,19.2269,19.2347,19.2192,19.2269,13700.0
2009-09-22 12:00:00,24.83,24.84,24.8,24.81,77800.0,19.2347,19.2424,19.2114,19.2192,77800.0
2009-09-22 12:10:00,24.82,24.84,24.82,24.84,19700.0,19.2269,19.2424,19.2269,19.2424,19700.0
2009-09-22 12:20:00,24.84,24.84,24.8,24.81,34100.0,19.2424,19.2424,19.2114,19.2192,34100.0
2009-09-22 12:30:00,24.82,24.82,24.8,24.81,32800.0,19.2269,19.2269,19.2114,19.2192,32800.0
2009-09-22 12:40:00,24.8,24.81,24.79,24.8,17000.0,19.2114,19.2192,19.2037,19.2114,17000.0
2009-09-22 12:50:00,24.8,24.8,24.79,24.8,10400.0,19.2114,19.2114,19.2037,19.2114,10400.0
2009-09-22 13:00:00,24.79,24.81,24.79,24.8,19200.0,19.2037,19.2192,19.2037,19.2114,19200.0
2009-09-22 13:10:00,24.8,24.8,24.77,24.79,32200.0,19.2114,19.2114,19.1882,19.2037,32200.0
2009-09-22 13:20:00,24.78,24.8,24.77,24.78,13200.0,19.1959,19.2114,19.1882,19.1959,13200.0
2009-09-22 13:30:00,24.78,24.8,24.77,24.8,16800.0,19.1959,19.2114,19.1882,19.2114,16800.0
2009-09-22 13:40:00,24.8,24.8,24.79,24.8,16800.0,19.2114,19.2114,19.2037,19.2114,16800.0
2009-09-22 13:50:00,24.8,24.81,24.79,24.8,27800.0,19.2114,19.2192,19.2037,19.2114,27800.0
2009-09-22 14:00:00,24.8,24.81,24.8,24.81,18000.0,19.2114,19.2192,19.2114,19.2192,18000.0
2009-09-22 14:10:00,24.81,24.81,24.8,24.81,12700.0,19.2192,19.2192,19.2114,19.2192,12700.0
2009-09-22 14:20:00,24.81,24.81,24.8,24.81,41200.0,19.2192,19.2192,19.2114,19.2192,41200.0
2009-09-22 14:30:00,24.8,24.81,24.78,24.8,19900.0,19.2114,19.2192,19.1959,19.2114,19900.0
2009-09-22 14:40:00,24.8,24.81,24.78,24.79,30900.0,19.2114,19.2192,19.1959,19.2037,30900.0
2009-09-22 14:50:00,24.79,24.8,24.78,24.79,47700.0,19.2037,19.2114,19.1959,19.2037,47700.0
2009-09-22 15:00:00,24.79,24.8,24.79,24.79,20200.0,19.2037,19.2114,19.2037,19.2037,20200.0
2009-09-22 15:10:00,24.79,24.8,24.79,24.8,23900.0,19.2037,19.2114,19.2037,19.2114,23900.0
2009-09-22 15:20:00,24.8,24.8,24.78,24.78,75100.0,19.2114,19.2114,19.1959,19.1959,75100.0
2009-09-22 15:30:00,24.78,24.78,24.74,24.75,49800.0,19.1959,19.1959,19.165,19.1727,49800.0
2009-09-22 15:40:00,24.75,24.76,24.74,24.76,112400.0,19.1727,19.1805,19.165,19.1805,112400.0
2009-09-22 15:50:00,24.76,24.76,24.71,24.72,201100.0,19.1805,19.1805,19.1417,19.1495,201100.0
2009-09-23 09:30:00,24.71,24.77,24.64,24.73,36800.0,19.1417,19.1882,19.0875,19.1572,36800.0
2009-09-23 09:40:00,24.72,24.79,24.63,24.79,43900.0,19.1495,19.2037,19.0797,19.2037,43900.0
2009-09-23 09:50:00,24.8,24.9,24.8,24.9,67900.0,19.2114,19.2889,19.2114,19.2889,67900.0
2009-09-23 10:00:00,24.9,24.91,24.84,24.89,57500.0,19.2889,19.2967,19.2424,19.2812,57500.0
2009-09-23 10:10:00,24.9,25.04,24.9,25.0,136000.0,19.2889,19.3974,19.2889,19.3664,136000.0
2009-09-23 10:20:00,25.0,25.05,24.96,25.02,203100.0,19.3664,19.4051,19.3354,19.3819,203100.0
2009-09-23 10:30:00,25.01,25.03,24.96,24.98,101700.0,19.3741,19.3896,19.3354,19.3509,101700.0
2009-09-23 10:40:00,24.98,25.03,24.98,25.02,76600.0,19.3509,19.3896,19.3509,19.3819,76600.0
2009-09-23 10:50:00,25.02,25.06,24.99,25.02,99000.0,19.3819,19.4129,19.3586,19.3819,99000.0
2009-09-23 11:00:00,25.02,25.04,24.98,25.01,55000.0,19.3819,19.3974,19.3509,19.3741,55000.0
2009-09-23 11:10:00,25.01,25.02,24.98,25.01,62200.0,19.3741,19.3819,19.3509,19.3741,62200.0
2009-09-23 11:20:00,25.01,25.02,24.99,25.01,47900.0,19.3741,19.3819,19.3586,19.3741,47900.0
2009-09-23 11:30:00,25.01,25.09,25.0,25.07,51500.0,19.3741,19.4361,19.3664,19.4206,51500.0
2009-09-23 11:40:00,25.06,25.07,25.03,25.04,39300.0,19.4129,19.4206,19.3896,19.3974,39300.0
2009-09-23 11:50:00,25.05,25.09,25.04,25.06,97000.0,19.4051,19.4361,19.3974,19.4129,97000.0
2009-09-23 12:00:00,25.06,25.08,25.05,25.05,34100.0,19.4129,19.4283,19.4051,19.4051,34100.0
2009-09-23 12:10:00,25.06,25.06,25.03,25.06,35900.0,19.4129,19.4129,19.3896,19.4129,35900.0
2009-09-23 12:20:00,25.05,25.11,25.05,25.1,192100.0,19.4051,19.4516,19.4051,19.4438,192100.0
2009-09-23 12:30:00,25.1,25.1,25.06,25.06,21000.0,19.4438,19.4438,19.4129,19.4129,21000.0
2009-09-23 12:40:00,25.07,25.07,25.05,25.05,35000.0,19.4206,19.4206,19.4051,19.4051,35000.0
2009-09-23 12:50:00,25.06,25.07,25.05,25.07,23500.0,19.4129,19.4206,19.4051,19.4206,23500.0
2009-09-23 13:00:00,25.07,25.1,25.06,25.08,48200.0,19.4206,19.4438,19.4129,19.4283,48200.0
2009-09-23 13:10:00,25.08,25.08,25.04,25.08,39500.0,19.4283,19.4283,19.3974,19.4283,39500.0
2009-09-23 13:20:00,25.08,25.09,25.04,25.05,38100.0,19.4283,19.4361,19.3974,19.4051,38100.0
2009-09-23 13:30:00,25.05,25.11,25.05,25.11,165900.0,19.4051,19.4516,19.4051,19.4516,165900.0
2009-09-23 13:40:00,25.11,25.14,25.09,25.11,139500.0,19.4516,19.4748,19.4361,19.4516,139500.0
2009-09-23 13:50:00,25.11,25.17,25.1,25.16,192100.0,19.4516,19.4981,19.4438,19.4903,192100.0
2009-09-23 14:00:00,25.16,25.17,25.12,25.13,93500.0,19.4903,19.4981,19.4593,19.4671,93500.0
2009-09-23 14:10:00,25.14,25.24,25.13,25.21,110400.0,19.4748,19.5523,19.4671,19.529,110400.0
2009-09-23 14:20:00,25.21,25.25,25.14,25.24,151100.0,19.529,19.56,19.4748,19.5523,151100.0
2009-09-23 14:30:00,25.24,25.29,25.21,25.27,141500.0,19.5523,19.591,19.529,19.5755,141500.0
2009-09-23 14:40:00,25.28,25.28,25.22,25.26,52100.0,19.5833,19.5833,19.5368,19.5678,52100.0
2009-09-23 14:50:00,25.26,25.27,25.18,25.23,249200.0,19.5678,19.5755,19.5058,19.5445,249200.0
2009-09-23 15:00:00,25.24,25.36,25.24,25.34,313600.0,19.5523,19.6452,19.5523,19.6298,313600.0
2009-09-23 15:10:00,25.34,25.37,25.29,25.35,422600.0,19.6298,19.653,19.591,19.6375,422600.0
2009-09-23 15:20:00,25.35,25.37,25.29,25.34,193900.0,19.6375,19.653,19.591,19.6298,193900.0
2009-09-23 15:30:00,25.33,25.36,25.3,25.32,327000.0,19.622,19.6452,19.5988,19.6143,327000.0
2009-09-23 15:40:00,25.31,25.36,25.24,25.27,254000.0,19.6065,19.6452,19.5523,19.5755,254000.0
2009-09-23 15:50:00,25.27,25.27,25.17,25.17,315300.0,19.5755,19.5755,19.4981,19.4981,315300.0
2009-09-24 09:30:00,25.23,25.23,25.06,25.19,38000.0,19.5445,19.5445,19.4129,19.5136,38000.0
2009-09-24 09:40:00,25.18,25.22,25.1,25.2,42100.0,19.5058,19.5368,19.4438,19.5213,42100.0
2009-09-24 09:50:00,25.19,25.24,25.17,25.23,39800.0,19.5136,19.5523,19.4981,19.5445,39800.0
2009-09-24 10:00:00,25.21,25.22,25.02,25.07,73700.0,19.529,19.5368,19.3819,19.4206,73700.0
2009-09-24 10:10:00,25.08,25.1,25.03,25.04,53900.0,19.4283,19.4438,19.3896,19.3974,53900.0
2009-09-24 10:20:00,25.05,25.1,25.03,25.08,42700.0,19.4051,19.4438,19.3896,19.4283,42700.0
2009-09-24 10:30:00,25.08,25.08,25.02,25.05,40900.0,19.4283,19.4283,19.3819,19.4051,40900.0
2009-09-24 10:40:00,25.04,25.12,25.04,25.09,91400.0,19.3974,19.4593,19.3974,19.4361,91400.0
2009-09-24 10:50:00,25.1,25.11,25.05,25.05,43400.0,19.4438,19.4516,19.4051,19.4051,43400.0
2009-09-24 11:00:00,25.06,25.08,24.99,25.08,206900.0,19.4129,19.4283,19.3586,19.4283,206900.0
2009-09-24 11:10:00,25.08,25.14,25.08,25.11,21100.0,19.4283,19.4748,19.4283,19.4516,21100.0
2009-09-24 11:20:00,25.12,25.12,25.04,25.08,30400.0,19.4593,19.4593,19.3974,19.4283,30400.0
2009-09-24 11:30:00,25.08,25.11,25.07,25.08,36900.0,19.4283,19.4516,19.4206,19.4283,36900.0
2009-09-24 11:40:00,25.07,25.09,25.07,25.07,35800.0,19.4206,19.4361,19.4206,19.4206,35800.0
2009-09-24 11:50:00,25.07,25.08,25.04,25.07,37600.0,19.4206,19.4283,19.3974,19.4206,37600.0
2009-09-24 12:00:00,25.08,25.08,25.05,25.06,20500.0,19.4283,19.4283,19.4051,19.4129,20500.0
2009-09-24 12:10:00,25.07,25.1,25.04,25.08,54600.0,19.4206,19.4438,19.3974,19.4283,54600.0
2009-09-24 12:20:00,25.09,25.09,25.06,25.08,29000.0,19.4361,19.4361,19.4129,19.4283,29000.0
2009-09-24 12:30:00,25.08,25.09,25.08,25.08,28500.0,19.4283,19.4361,19.4283,19.4283,28500.0
2009-09-24 12:40:00,25.08,25.09,25.08,25.08,15200.0,19.4283,19.4361,19.4283,19.4283,15200.0
2009-09-24 12:50:00,25.09,25.1,25.08,25.09,40000.0,19.4361,19.4438,19.4283,19.4361,40000.0
2009-09-24 13:00:00,25.09,25.11,25.08,25.1,35300.0,19.4361,19.4516,19.4283,19.4438,35300.0
2009-09-24 13:10:00,25.09,25.13,25.08,25.08,20000.0,19.4361,19.4671,19.4283,19.4283,20000.0
2009-09-24 13:20:00,25.08,25.1,25.08,25.09,24200.0,19.4283,19.4438,19.4283,19.4361,24200.0
2009-09-24 13:30:00,25.09,25.1,25.08,25.08,14500.0,19.4361,19.4438,19.4283,19.4283,14500.0
2009-09-24 13:40:00,25.08,25.09,25.04,25.07,87500.0,19.4283,19.4361,19.3974,19.4206,87500.0
2009-09-24 13:50:00,25.06,25.12,25.06,25.11,34200.0,19.4129,19.4593,19.4129,19.4516,34200.0
2009-09-24 14:00:00,25.11,25.12,25.08,25.08,26300.0,19.4516,19.4593,19.4283,19.4283,26300.0
2009-09-24 14:10:00,25.08,25.09,25.07,25.09,19800.0,19.4283,19.4361,19.4206,19.4361,19800.0
2009-09-24 14:20:00,25.09,25.13,25.08,25.12,61300.0,19.4361,19.4671,19.4283,19.4593,61300.0
2009-09-24 14:30:00,25.11,25.13,25.1,25.11,22800.0,19.4516,19.4671,19.4438,19.4516,22800.0
2009-09-24 14:40:00,25.1,25.13,25.1,25.13,72700.0,19.4438,19.4671,19.4438,19.4671,72700.0
2009-09-24 14:50:00,25.13,25.25,25.12,25.23,101600.0,19.4671,19.56,19.4593,19.5445,101600.0
2009-09-24 15:00:00,25.21,25.25,25.17,25.19,71900.0,19.529,19.56,19.4981,19.5136,71900.0
2009-09-24 15:10:00,25.19,25.26,25.17,25.26,57300.0,19.5136,19.5678,19.4981,19.5678,57300.0
2009-09-24 15:20:00,25.25,25.28,25.19,25.2,82300.0,19.56,19.5833,19.5136,19.5213,82300.0
2009-09-24 15:30:00,25.19,25.26,25.19,25.21,105100.0,19.5136,19.5678,19.5136,19.529,105100.0
2009-09-24 15:40:00,25.2,25.3,25.2,25.28,149300.0,19.5213,19.5988,19.5213,19.5833,149300.0
2009-09-24 15:50:00,25.27,25.31,25.27,25.3,279500.0,19.5755,19.6065,19.5755,19.5988,279500.0
2009-09-25 09:30:00,25.3,25.64,25.22,25.59,304700.0,19.5988,19.8622,19.5368,19.8234,304700.0
2009-09-25 09:40:00,25.59,25.85,25.49,25.79,261800.0,19.8234,20.0248,19.746,19.9783,261800.0
2009-09-25 09:50:00,25.79,25.94,25.68,25.82,179800.0,19.9783,20.0945,19.8931,20.0016,179800.0
2009-09-25 10:00:00,25.81,26.0,25.71,25.9,291200.0,19.9938,20.141,19.9164,20.0636,291200.0
2009-09-25 10:10:00,25.9,25.91,25.74,25.78,132100.0,20.0636,20.0713,19.9396,19.9706,132100.0
2009-09-25 10:20:00,25.77,25.78,25.56,25.56,219900.0,19.9629,19.9706,19.8002,19.8002,219900.0
2009-09-25 10:30:00,25.56,25.57,25.46,25.48,153500.0,19.8002,19.8079,19.7227,19.7382,153500.0
2009-09-25 10:40:00,25.48,25.57,25.47,25.56,113300.0,19.7382,19.8079,19.7305,19.8002,113300.0
2009-09-25 10:50:00,25.57,25.58,25.5,25.57,88700.0,19.8079,19.8157,19.7537,19.8079,88700.0
2009-09-25 11:00:00,25.56,25.58,25.54,25.57,94200.0,19.8002,19.8157,19.7847,19.8079,94200.0
2009-09-25 11:10:00,25.56,25.57,25.42,25.43,120800.0,19.8002,19.8079,19.6917,19.6995,120800.0
2009-09-25 11:20:00,25.43,25.45,25.41,25.41,60600.0,19.6995,19.715,19.684,19.684,60600.0
2009-09-25 11:30:00,25.42,25.42,25.36,25.37,55900.0,19.6917,19.6917,19.6452,19.653,55900.0
2009-09-25 11:40:00,25.37,25.39,25.36,25.38,48800.0,19.653,19.6685,19.6452,19.6607,48800.0
2009-09-25 11:50:00,25.38,25.49,25.38,25.44,142800.0,19.6607,19.746,19.6607,19.7072,142800.0
2009-09-25 12:00:00,25.43,25.47,25.34,25.34,78200.0,19.6995,19.7305,19.6298,19.6298,78200.0
2009-09-25 12:10:00,25.34,25.35,25.25,25.26,74100.0,19.6298,19.6375,19.56,19.5678,74100.0
2009-09-25 12:20:00,25.25,25.39,25.25,25.36,88800.0,19.56,19.6685,19.56,19.6452,88800.0
2009-09-25 12:30:00,25.37,25.4,25.29,25.38,134000.0,19.653,19.6762,19.591,19.6607,134000.0
2009-09-25 12:40:00,25.38,25.39,25.34,25.34,24600.0,19.6607,19.6685,19.6298,19.6298,24600.0
2009-09-25 12:50:00,25.35,25.37,25.32,25.32,33100.0,19.6375,19.653,19.6143,19.6143,33100.0
2009-09-25 13:00:00,25.32,25.36,25.31,25.35,31300.0,19.6143,19.6452,19.6065,19.6375,31300.0
2009-09-25 13:10:00,25.35,25.38,25.34,25.36,39000.0,19.6375,19.6607,19.6298,19.6452,39000.0
2009-09-25 13:20:00,25.35,25.43,25.35,25.42,54500.0,19.6375,19.6995,19.6375,19.6917,54500.0
2009-09-25 13:30:00,25.41,25.43,25.41,25.42,19600.0,19.684,19.6995,19.684,19.6917,19600.0
2009-09-25 13:40:00,25.43,25.45,25.42,25.45,32000.0,19.6995,19.715,19.6917,19.715,32000.0
2009-09-25 13:50:00,25.45,25.52,25.44,25.51,55900.0,19.715,19.7692,19.7072,19.7614,55900.0
2009-09-25 14:00:00,25.52,25.52,25.45,25.45,74000.0,19.7692,19.7692,19.715,19.715,74000.0
2009-09-25 14:10:00,25.46,25.5,25.45,25.5,61000.0,19.7227,19.7537,19.715,19.7537,61000.0
2009-09-25 14:20:00,25.49,25.5,25.42,25.43,64300.0,19.746,19.7537,19.6917,19.6995,64300.0
2009-09-25 14:30:00,25.42,25.44,25.41,25.44,79600.0,19.6917,19.7072,19.684,19.7072,79600.0
2009-09-25 14:40:00,25.44,25.47,25.43,25.46,54200.0,19.7072,19.7305,19.6995,19.7227,54200.0
2009-09-25 14:50:00,25.46,25.46,25.44,25.46,49000.0,19.7227,19.7227,19.7072,19.7227,49000.0
2009-09-25 15:00:00,25.45,25.45,25.39,25.4,140500.0,19.715,19.715,19.6685,19.6762,140500.0
2009-09-25 15:10:00,25.39,25.4,25.38,25.38,25500.0,19.6685,19.6762,19.6607,19.6607,25500.0
2009-09-25 15:20:00,25.39,25.39,25.38,25.39,29400.0,19.6685,19.6685,19.6607,19.6685,29400.0
2009-09-25 15:30:00,25.38,25.39,25.38,25.38,82300.0,19.6607,19.6685,19.6607,19.6607,82300.0
2009-09-25 15:40:00,25.38,25.41,25.32,25.41,382300.0,19.6607,19.684,19.6143,19.684,382300.0
2009-09-25 15:50:00,25.4,25.46,25.39,25.4,357600.0,19.6762,19.7227,19.6685,19.6762,357600.0
2009-09-28 09:30:00,25.5,25.62,25.44,25.44,26200.0,19.7537,19.8467,19.7072,19.7072,26200.0
2009-09-28 09:40:00,25.44,25.68,25.44,25.62,41800.0,19.7072,19.8931,19.7072,19.8467,41800.0
2009-09-28 09:50:00,25.62,25.66,25.6,25.62,23000.0,19.8467,19.8776,19.8312,19.8467,23000.0
2009-09-28 10:00:00,25.63,25.76,25.63,25.71,45000.0,19.8544,19.9551,19.8544,19.9164,45000.0
2009-09-28 10:10:00,25.72,25.76,25.7,25.76,22600.0,19.9241,19.9551,19.9086,19.9551,22600.0
2009-09-28 10:20:00,25.76,25.83,25.74,25.82,34700.0,19.9551,20.0093,19.9396,20.0016,34700.0
2009-09-28 10:30:00,25.82,25.89,25.82,25.83,35700.0,20.0016,20.0558,20.0016,20.0093,35700.0
2009-09-28 10:40:00,25.83,25.84,25.8,25.81,32300.0,20.0093,20.0171,19.9861,19.9938,32300.0
2009-09-28 10:50:00,25.81,25.82,25.76,25.78,59200.0,19.9938,20.0016,19.9551,19.9706,59200.0
2009-09-28 11:00:00,25.79,25.79,25.74,25.74,33100.0,19.9783,19.9783,19.9396,19.9396,33100.0
2009-09-28 11:10:00,25.74,25.75,25.7,25.74,21500.0,19.9396,19.9474,19.9086,19.9396,21500.0
2009-09-28 11:20:00,25.74,25.74,25.71,25.71,24800.0,19.9396,19.9396,19.9164,19.9164,24800.0
2009-09-28 11:30:00,25.72,25.73,25.7,25.71,51400.0,19.9241,19.9319,19.9086,19.9164,51400.0
2009-09-28 11:40:00,25.71,25.72,25.71,25.71,24500.0,19.9164,19.9241,19.9164,19.9164,24500.0
2009-09-28 11:50:00,25.72,25.72,25.69,25.71,52100.0,19.9241,19.9241,19.9009,19.9164,52100.0
2009-09-28 12:00:00,25.72,25.78,25.71,25.77,28300.0,19.9241,19.9706,19.9164,19.9629,28300.0
2009-09-28 12:10:00,25.77,25.78,25.75,25.76,31700.0,19.9629,19.9706,19.9474,19.9551,31700.0
2009-09-28 12:20:00,25.75,25.79,25.75,25.78,37000.0,19.9474,19.9783,19.9474,19.9706,37000.0
2009-09-28 12:30:00,25.78,25.78,25.75,25.75,16900.0,19.9706,19.9706,19.9474,19.9474,16900.0
2009-09-28 12:40:00,25.76,25.76,25.72,25.74,40500.0,19.9551,19.9551,19.9241,19.9396,40500.0
2009-09-28 12:50:00,25.74,25.75,25.68,25.68,38700.0,19.9396,19.9474,19.8931,19.8931,38700.0
2009-09-28 13:00:00,25.68,25.73,25.67,25.72,21900.0,19.8931,19.9319,19.8854,19.9241,21900.0
2009-09-28 13:10:00,25.73,25.73,25.68,25.69,17300.0,19.9319,19.9319,19.8931,19.9009,17300.0
2009-09-28 13:20:00,25.68,25.69,25.67,25.67,15300.0,19.8931,19.9009,19.8854,19.8854,15300.0
2009-09-28 13:30:00,25.68,25.68,25.63,25.64,44600.0,19.8931,19.8931,19.8544,19.8622,44600.0
2009-09-28 13:40:00,25.64,25.65,25.64,25.65,25000.0,19.8622,19.8699,19.8622,19.8699,25000.0
2009-09-28 13:50:00,25.64,25.65,25.63,25.64,19100.0,19.8622,19.8699,19.8544,19.8622,19100.0
2009-09-28 14:00:00,25.64,25.64,25.63,25.63,8900.0,19.8622,19.8622,19.8544,19.8544,8900.0
2009-09-28 14:10:00,25.63,25.63,25.61,25.63,47700.0,19.8544,19.8544,19.8389,19.8544,47700.0
2009-09-28 14:20:00,25.63,25.66,25.62,25.64,55200.0,19.8544,19.8776,19.8467,19.8622,55200.0
2009-09-28 14:30:00,25.64,25.66,25.63,25.66,20400.0,19.8622,19.8776,19.8544,19.8776,20400.0
2009-09-28 14:40:00,25.66,25.67,25.65,25.65,28800.0,19.8776,19.8854,19.8699,19.8699,28800.0
2009-09-28 14:50:00,25.65,25.66,25.63,25.63,30400.0,19.8699,19.8776,19.8544,19.8544,30400.0
2009-09-28 15:00:00,25.63,25.64,25.6,25.64,43400.0,19.8544,19.8622,19.8312,19.8622,43400.0
2009-09-28 15:10:00,25.64,25.65,25.64,25.64,27700.0,19.8622,19.8699,19.8622,19.8622,27700.0
2009-09-28 15:20:00,25.64,25.67,25.64,25.65,81000.0,19.8622,19.8854,19.8622,19.8699,81000.0
2009-09-28 15:30:00,25.65,25.68,25.64,25.65,95600.0,19.8699,19.8931,19.8622,19.8699,95600.0
2009-09-28 15:40:00,25.64,25.65,25.64,25.65,44300.0,19.8622,19.8699,19.8622,19.8699,44300.0
2009-09-28 15:50:00,25.65,25.69,25.64,25.68,287800.0,19.8699,19.9009,19.8622,19.8931,287800.0
2009-09-29 09:30:00,25.64,25.71,25.55,25.61,50700.0,19.8622,19.9164,19.7924,19.8389,50700.0
2009-09-29 09:40:00,25.61,25.67,25.57,25.58,24700.0,19.8389,19.8854,19.8079,19.8157,24700.0
2009-09-29 09:50:00,25.58,25.73,25.58,25.66,60200.0,19.8157,19.9319,19.8157,19.8776,60200.0
2009-09-29 10:00:00,25.65,25.65,25.46,25.53,125100.0,19.8699,19.8699,19.7227,19.7769,125100.0
2009-09-29 10:10:00,25.52,25.6,25.52,25.54,39600.0,19.7692,19.8312,19.7692,19.7847,39600.0
2009-09-29 10:20:00,25.54,25.54,25.48,25.5,60000.0,19.7847,19.7847,19.7382,19.7537,60000.0
2009-09-29 10:30:00,25.51,25.54,25.45,25.48,61400.0,19.7614,19.7847,19.715,19.7382,61400.0
2009-09-29 10:40:00,25.48,25.51,25.44,25.45,42200.0,19.7382,19.7614,19.7072,19.715,42200.0
2009-09-29 10:50:00,25.45,25.46,25.38,25.4,36700.0,19.715,19.7227,19.6607,19.6762,36700.0
2009-09-29 11:00:00,25.4,25.45,25.37,25.45,21100.0,19.6762,19.715,19.653,19.715,21100.0
2009-09-29 11:10:00,25.45,25.46,25.44,25.44,18600.0,19.715,19.7227,19.7072,19.7072,18600.0
2009-09-29 11:20:00,25.44,25.49,25.39,25.48,29200.0,19.7072,19.746,19.6685,19.7382,29200.0
2009-09-29 11:30:00,25.48,25.5,25.43,25.43,29800.0,19.7382,19.7537,19.6995,19.6995,29800.0
2009-09-29 11:40:00,25.43,25.44,25.36,25.38,47100.0,19.6995,19.7072,19.6452,19.6607,47100.0
2009-09-29 11:50:00,25.38,25.43,25.37,25.41,18800.0,19.6607,19.6995,19.653,19.684,18800.0
2009-09-29 12:00:00,25.42,25.44,25.42,25.43,18700.0,19.6917,19.7072,19.6917,19.6995,18700.0
2009-09-29 12:10:00,25.43,25.47,25.42,25.43,23300.0,19.6995,19.7305,19.6917,19.6995,23300.0
2009-09-29 12:20:00,25.42,25.44,25.36,25.37,30600.0,19.6917,19.7072,19.6452,19.653,30600.0
2009-09-29 12:30:00,25.38,25.44,25.38,25.41,25500.0,19.6607,19.7072,19.6607,19.684,25500.0
2009-09-29 12:40:00,25.42,25.44,25.41,25.43,13300.0,19.6917,19.7072,19.684,19.6995,13300.0
2009-09-29 12:50:00,25.43,25.46,25.43,25.45,10800.0,19.6995,19.7227,19.6995,19.715,10800.0
2009-09-29 13:00:00,25.45,25.49,25.45,25.46,23200.0,19.715,19.746,19.715,19.7227,23200.0
2009-09-29 13:10:00,25.46,25.49,25.45,25.46,25200.0,19.7227,19.746,19.715,19.7227,25200.0
2009-09-29 13:20:00,25.47,25.51,25.47,25.5,18200.0,19.7305,19.7614,19.7305,19.7537,18200.0
2009-09-29 13:30:00,25.51,25.55,25.49,25.51,32600.0,19.7614,19.7924,19.746,19.7614,32600.0
2009-09-29 13:40:00,25.51,25.52,25.48,25.52,23000.0,19.7614,19.7692,19.7382,19.7692,23000.0
2009-09-29 13:50:00,25.52,25.55,25.48,25.5,63100.0,19.7692,19.7924,19.7382,19.7537,63100.0
2009-09-29 14:00:00,25.5,25.51,25.49,25.5,98300.0,19.7537,19.7614,19.746,19.7537,98300.0
2009-09-29 14:10:00,25.5,25.55,25.5,25.53,42800.0,19.7537,19.7924,19.7537,19.7769,42800.0
2009-09-29 14:20:00,25.54,25.55,25.5,25.5,35500.0,19.7847,19.7924,19.7537,19.7537,35500.0
2009-09-29 14:30:00,25.5,25.53,25.5,25.53,31000.0,19.7537,19.7769,19.7537,19.7769,31000.0
2009-09-29 14:40:00,25.53,25.53,25.5,25.5,13200.0,19.7769,19.7769,19.7537,19.7537,13200.0
2009-09-29 14:50:00,25.51,25.53,25.5,25.51,33600.0,19.7614,19.7769,19.7537,19.7614,33600.0
2009-09-29 15:00:00,25.5,25.51,25.5,25.5,63700.0,19.7537,19.7614,19.7537,19.7537,63700.0
2009-09-29 15:10:00,25.5,25.51,25.5,25.5,57400.0,19.7537,19.7614,19.7537,19.7537,57400.0
2009-09-29 15:20:00,25.5,25.51,25.44,25.44,140900.0,19.7537,19.7614,19.7072,19.7072,140900.0
2009-09-29 15:30:00,25.44,25.47,25.44,25.46,62400.0,19.7072,19.7305,19.7072,19.7227,62400.0
2009-09-29 15:40:00,25.47,25.48,25.42,25.42,222300.0,19.7305,19.7382,19.6917,19.6917,222300.0
2009-09-29 15:50:00,25.42,25.43,25.38,25.39,318300.0,19.6917,19.6995,19.6607,19.6685,318300.0
2009-09-30 09:30:00,25.17,25.56,25.17,25.44,56600.0,19.4981,19.8002,19.4981,19.7072,56600.0
2009-09-30 09:40:00,25.43,25.43,25.09,25.13,95800.0,19.6995,19.6995,19.4361,19.4671,95800.0
2009-09-30 09:50:00,25.13,25.14,24.97,24.99,78700.0,19.4671,19.4748,19.3431,19.3586,78700.0
2009-09-30 10:00:00,24.99,25.06,24.97,24.98,52300.0,19.3586,19.4129,19.3431,19.3509,52300.0
2009-09-30 10:10:00,24.99,25.03,24.99,25.01,26600.0,19.3586,19.3896,19.3586,19.3741,26600.0
2009-09-30 10:20:00,25.0,25.0,24.93,25.0,41200.0,19.3664,19.3664,19.3121,19.3664,41200.0
2009-09-30 10:30:00,25.01,25.03,24.96,25.01,61700.0,19.3741,19.3896,19.3354,19.3741,61700.0
2009-09-30 10:40:00,25.0,25.04,24.99,25.02,70000.0,19.3664,19.3974,19.3586,19.3819,70000.0
2009-09-30 10:50:00,25.03,25.09,24.99,25.05,115200.0,19.3896,19.4361,19.3586,19.4051,115200.0
2009-09-30 11:00:00,25.05,25.15,25.05,25.11,100400.0,19.4051,19.4826,19.4051,19.4516,100400.0
2009-09-30 11:10:00,25.11,25.15,25.1,25.12,59300.0,19.4516,19.4826,19.4438,19.4593,59300.0
2009-09-30 11:20:00,25.11,25.16,25.11,25.16,42100.0,19.4516,19.4903,19.4516,19.4903,42100.0
2009-09-30 11:30:00,25.16,25.17,25.11,25.12,46900.0,19.4903,19.4981,19.4516,19.4593,46900.0
2009-09-30 11:40:00,25.11,25.13,25.09,25.1,31400.0,19.4516,19.4671,19.4361,19.4438,31400.0
2009-09-30 11:50:00,25.1,25.18,25.1,25.18,24800.0,19.4438,19.5058,19.4438,19.5058,24800.0
2009-09-30 12:00:00,25.17,25.18,25.12,25.15,29900.0,19.4981,19.5058,19.4593,19.4826,29900.0
2009-09-30 12:10:00,25.15,25.2,25.15,25.17,35700.0,19.4826,19.5213,19.4826,19.4981,35700.0
2009-09-30 12:20:00,25.17,25.19,25.14,25.19,43700.0,19.4981,19.5136,19.4748,19.5136,43700.0
2009-09-30 12:30:00,25.19,25.25,25.19,25.24,17700.0,19.5136,19.56,19.5136,19.5523,17700.0
2009-09-30 12:40:00,25.24,25.32,25.24,25.31,51400.0,19.5523,19.6143,19.5523,19.6065,51400.0
2009-09-30 12:50:00,25.31,25.32,25.27,25.28,75500.0,19.6065,19.6143,19.5755,19.5833,75500.0
2009-09-30 13:00:00,25.28,25.4,25.27,25.36,73200.0,19.5833,19.6762,19.5755,19.6452,73200.0
2009-09-30 13:10:00,25.36,25.37,25.33,25.36,43400.0,19.6452,19.653,19.622,19.6452,43400.0
2009-09-30 13:20:00,25.37,25.39,25.32,25.32,36400.0,19.653,19.6685,19.6143,19.6143,36400.0
2009-09-30 13:30:00,25.32,25.39,25.29,25.29,61300.0,19.6143,19.6685,19.591,19.591,61300.0
2009-09-30 13:40:00,25.29,25.33,25.25,25.28,41400.0,19.591,19.622,19.56,19.5833,41400.0
2009-09-30 13:50:00,25.28,25.33,25.27,25.28,30500.0,19.5833,19.622,19.5755,19.5833,30500.0
2009-09-30 14:00:00,25.29,25.31,25.25,25.28,45200.0,19.591,19.6065,19.56,19.5833,45200.0
2009-09-30 14:10:00,25.27,25.36,25.27,25.36,33700.0,19.5755,19.6452,19.5755,19.6452,33700.0
2009-09-30 14:20:00,25.36,25.4,25.36,25.4,38100.0,19.6452,19.6762,19.6452,19.6762,38100.0
2009-09-30 14:30:00,25.39,25.45,25.36,25.44,92800.0,19.6685,19.715,19.6452,19.7072,92800.0
2009-09-30 14:40:00,25.45,25.53,25.45,25.46,78400.0,19.715,19.7769,19.715,19.7227,78400.0
2009-09-30 14:50:00,25.46,25.47,25.4,25.42,67100.0,19.7227,19.7305,19.6762,19.6917,67100.0
2009-09-30 15:00:00,25.41,25.41,25.31,25.36,144500.0,19.684,19.684,19.6065,19.6452,144500.0
2009-09-30 15:10:00,25.36,25.4,25.3,25.37,142400.0,19.6452,19.6762,19.5988,19.653,142400.0
2009-09-30 15:20:00,25.38,25.41,25.32,25.33,73600.0,19.6607,19.684,19.6143,19.622,73600.0
2009-09-30 15:30:00,25.34,25.41,25.33,25.38,83200.0,19.6298,19.684,19.622,19.6607,83200.0
2009-09-30 15:40:00,25.38,25.5,25.36,25.49,570500.0,19.6607,19.7537,19.6452,19.746,570500.0
2009-09-30 15:50:00,25.5,25.54,25.48,25.51,419600.0,19.7537,19.7847,19.7382,19.7614,419600.0
2009-10-01 09:30:00,25.4,25.62,25.4,25.44,83700.0,19.6762,19.8467,19.6762,19.7072,83700.0
2009-10-01 09:40:00,25.44,25.49,25.41,25.48,94800.0,19.7072,19.746,19.684,19.7382,94800.0
2009-10-01 09:50:00,25.49,25.6,25.45,25.59,125600.0,19.746,19.8312,19.715,19.8234,125600.0
2009-10-01 10:00:00,25.6,25.66,25.5,25.53,203600.0,19.8312,19.8776,19.7537,19.7769,203600.0
2009-10-01 10:10:00,25.53,25.55,25.48,25.5,146600.0,19.7769,19.7924,19.7382,19.7537,146600.0
2009-10-01 10:20:00,25.5,25.5,25.46,25.49,146400.0,19.7537,19.7537,19.7227,19.746,146400.0
2009-10-01 10:30:00,25.5,25.52,25.47,25.49,155500.0,19.7537,19.7692,19.7305,19.746,155500.0
2009-10-01 10:40:00,25.49,25.5,25.45,25.46,59800.0,19.746,19.7537,19.715,19.7227,59800.0
2009-10-01 10:50:00,25.46,25.49,25.44,25.45,102500.0,19.7227,19.746,19.7072,19.715,102500.0
2009-10-01 11:00:00,25.45,25.45,25.27,25.27,117500.0,19.715,19.715,19.5755,19.5755,117500.0
2009-10-01 11:10:00,25.27,25.36,25.26,25.35,62900.0,19.5755,19.6452,19.5678,19.6375,62900.0
2009-10-01 11:20:00,25.36,25.36,25.25,25.28,42700.0,19.6452,19.6452,19.56,19.5833,42700.0
2009-10-01 11:30:00,25.28,25.34,25.27,25.34,46700.0,19.5833,19.6298,19.5755,19.6298,46700.0
2009-10-01 11:40:00,25.34,25.4,25.33,25.38,53200.0,19.6298,19.6762,19.622,19.6607,53200.0
2009-10-01 11:50:00,25.39,25.41,25.38,25.41,69600.0,19.6685,19.684,19.6607,19.684,69600.0
2009-10-01 12:00:00,25.41,25.44,25.4,25.44,149400.0,19.684,19.7072,19.6762,19.7072,149400.0
2009-10-01 12:10:00,25.44,25.53,25.44,25.53,104000.0,19.7072,19.7769,19.7072,19.7769,104000.0
2009-10-01 12:20:00,25.52,25.53,25.51,25.51,56500.0,19.7692,19.7769,19.7614,19.7614,56500.0
2009-10-01 12:30:00,25.52,25.56,25.51,25.53,121900.0,19.7692,19.8002,19.7614,19.7769,121900.0
2009-10-01 12:40:00,25.53,25.56,25.51,25.51,48900.0,19.7769,19.8002,19.7614,19.7614,48900.0
2009-10-01 12:50:00,25.52,25.56,25.51,25.55,55300.0,19.7692,19.8002,19.7614,19.7924,55300.0
2009-10-01 13:00:00,25.55,25.56,25.51,25.52,82600.0,19.7924,19.8002,19.7614,19.7692,82600.0
2009-10-01 13:10:00,25.51,25.52,25.45,25.45,67600.0,19.7614,19.7692,19.715,19.715,67600.0
2009-10-01 13:20:00,25.44,25.45,25.4,25.43,114100.0,19.7072,19.715,19.6762,19.6995,114100.0
2009-10-01 13:30:00,25.42,25.43,25.39,25.4,67700.0,19.6917,19.6995,19.6685,19.6762,67700.0
2009-10-01 13:40:00,25.4,25.4,25.36,25.37,58700.0,19.6762,19.6762,19.6452,19.653,58700.0
2009-10-01 13:50:00,25.37,25.4,25.36,25.4,63600.0,19.653,19.6762,19.6452,19.6762,63600.0
2009-10-01 14:00:00,25.4,25.44,25.37,25.43,109600.0,19.6762,19.7072,19.653,19.6995,109600.0
2009-10-01 14:10:00,25.42,25.46,25.42,25.44,88100.0,19.6917,19.7227,19.6917,19.7072,88100.0
2009-10-01 14:20:00,25.43,25.44,25.41,25.43,64700.0,19.6995,19.7072,19.684,19.6995,64700.0
2009-10-01 14:30:00,25.43,25.43,25.41,25.42,40600.0,19.6995,19.6995,19.684,19.6917,40600.0
2009-10-01 14:40:00,25.41,25.43,25.39,25.42,56300.0,19.684,19.6995,19.6685,19.6917,56300.0
2009-10-01 14:50:00,25.42,25.45,25.39,25.45,191100.0,19.6917,19.715,19.6685,19.715,191100.0
2009-10-01 15:00:00,25.44,25.45,25.37,25.37,95400.0,19.7072,19.715,19.653,19.653,95400.0
2009-10-01 15:10:00,25.37,25.43,25.35,25.43,167300.0,19.653,19.6995,19.6375,19.6995,167300.0
2009-10-01 15:20:00,25.43,25.43,25.36,25.4,212400.0,19.6995,19.6995,19.6452,19.6762,212400.0
2009-10-01 15:30:00,25.41,25.47,25.38,25.44,468100.0,19.684,19.7305,19.6607,19.7072,468100.0
2009-10-01 15:40:00,25.44,25.46,25.25,25.27,1900800.0,19.7072,19.7227,19.56,19.5755,1900800.0
2009-10-01 15:50:00,25.28,25.3,24.89,24.92,4427900.0,19.5833,19.5988,19.2812,19.3044,4427900.0
2009-10-02 09:30:00,24.55,24.74,24.53,24.67,360600.0,19.0178,19.165,19.0023,19.1107,360600.0
2009-10-02 09:40:00,24.65,24.67,24.5,24.64,247600.0,19.0952,19.1107,18.979,19.0875,247600.0
2009-10-02 09:50:00,24.64,24.69,24.49,24.5,255300.0,19.0875,19.1262,18.9713,18.979,255300.0
2009-10-02 10:00:00,24.49,24.55,24.42,24.44,215100.0,18.9713,19.0178,18.9171,18.9326,215100.0
2009-10-02 10:10:00,24.45,24.5,24.42,24.47,150700.0,18.9403,18.979,18.9171,18.9558,150700.0
2009-10-02 10:20:00,24.48,24.5,24.42,24.43,166800.0,18.9636,18.979,18.9171,18.9248,166800.0
2009-10-02 10:30:00,24.43,24.44,24.39,24.42,140600.0,18.9248,18.9326,18.8938,18.9171,140600.0
2009-10-02 10:40:00,24.42,24.43,24.32,24.36,153100.0,18.9171,18.9248,18.8396,18.8706,153100.0
2009-10-02 10:50:00,24.36,24.38,24.33,24.34,89900.0,18.8706,18.8861,18.8474,18.8551,89900.0
2009-10-02 11:00:00,24.34,24.37,24.33,24.34,80600.0,18.8551,18.8783,18.8474,18.8551,80600.0
2009-10-02 11:10:00,24.34,24.35,24.32,24.33,198800.0,18.8551,18.8628,18.8396,18.8474,198800.0
2009-10-02 11:20:00,24.33,24.33,24.26,24.26,57700.0,18.8474,18.8474,18.7931,18.7931,57700.0
2009-10-02 11:30:00,24.26,24.33,24.26,24.26,155200.0,18.7931,18.8474,18.7931,18.7931,155200.0
2009-10-02 11:40:00,24.26,24.31,24.25,24.3,75000.0,18.7931,18.8319,18.7854,18.8241,75000.0
2009-10-02 11:50:00,24.29,24.3,24.25,24.26,57500.0,18.8164,18.8241,18.7854,18.7931,57500.0
2009-10-02 12:00:00,24.26,24.27,24.25,24.26,125000.0,18.7931,18.8009,18.7854,18.7931,125000.0
2009-10-02 12:10:00,24.26,24.27,24.25,24.26,77000.0,18.7931,18.8009,18.7854,18.7931,77000.0
2009-10-02 12:20:00,24.26,24.34,24.25,24.33,126600.0,18.7931,18.8551,18.7854,18.8474,126600.0
2009-10-02 12:30:00,24.34,24.37,24.29,24.29,96400.0,18.8551,18.8783,18.8164,18.8164,96400.0
2009-10-02 12:40:00,24.29,24.32,24.25,24.26,85800.0,18.8164,18.8396,18.7854,18.7931,85800.0
2009-10-02 12:50:00,24.26,24.27,24.23,24.24,93200.0,18.7931,18.8009,18.7699,18.7776,93200.0
2009-10-02 13:00:00,24.24,24.24,24.23,24.24,71500.0,18.7776,18.7776,18.7699,18.7776,71500.0
2009-10-02 13:10:00,24.24,24.24,24.2,24.22,94500.0,18.7776,18.7776,18.7466,18.7621,94500.0
2009-10-02 13:20:00,24.21,24.22,24.18,24.19,65000.0,18.7544,18.7621,18.7312,18.7389,65000.0
2009-10-02 13:30:00,24.18,24.2,24.18,24.2,39200.0,18.7312,18.7466,18.7312,18.7466,39200.0
2009-10-02 13:40:00,24.2,24.2,24.19,24.2,29000.0,18.7466,18.7466,18.7389,18.7466,29000.0
2009-10-02 13:50:00,24.2,24.2,24.17,24.18,76800.0,18.7466,18.7466,18.7234,18.7312,76800.0
2009-10-02 14:00:00,24.18,24.18,24.12,24.13,103800.0,18.7312,18.7312,18.6847,18.6924,103800.0
2009-10-02 14:10:00,24.13,24.16,24.12,24.15,77400.0,18.6924,18.7157,18.6847,18.7079,77400.0
2009-10-02 14:20:00,24.15,24.15,24.13,24.13,56900.0,18.7079,18.7079,18.6924,18.6924,56900.0
2009-10-02 14:30:00,24.14,24.14,24.13,24.13,30000.0,18.7002,18.7002,18.6924,18.6924,30000.0
2009-10-02 14:40:00,24.13,24.14,24.1,24.1,85100.0,18.6924,18.7002,18.6692,18.6692,85100.0
2009-10-02 14:50:00,24.11,24.13,24.08,24.09,145800.0,18.6769,18.6924,18.6537,18.6614,145800.0
2009-10-02 15:00:00,24.09,24.1,24.05,24.06,126300.0,18.6614,18.6692,18.6304,18.6382,126300.0
2009-10-02 15:10:00,24.06,24.06,24.02,24.03,121000.0,18.6382,18.6382,18.6072,18.615,121000.0
2009-10-02 15:20:00,24.03,24.05,23.97,23.98,159900.0,18.615,18.6304,18.5685,18.5762,159900.0
2009-10-02 15:30:00,23.97,24.01,23.97,24.0,161100.0,18.5685,18.5995,18.5685,18.5917,161100.0
2009-10-02 15:40:00,24.0,24.05,24.0,24.05,262700.0,18.5917,18.6304,18.5917,18.6304,262700.0
2009-10-02 15:50:00,24.05,24.05,23.96,23.97,554000.0,18.6304,18.6304,18.5607,18.5685,554000.0
2009-10-05 09:30:00,24.07,24.11,23.96,24.04,151600.0,18.6459,18.6769,18.5607,18.6227,151600.0
2009-10-05 09:40:00,24.04,24.27,23.98,24.22,166500.0,18.6227,18.8009,18.5762,18.7621,166500.0
2009-10-05 09:50:00,24.23,24.3,24.22,24.29,170500.0,18.7699,18.8241,18.7621,18.8164,170500.0
2009-10-05 10:00:00,24.3,24.36,24.16,24.19,214900.0,18.8241,18.8706,18.7157,18.7389,214900.0
2009-10-05 10:10:00,24.2,24.27,24.17,24.26,264300.0,18.7466,18.8009,18.7234,18.7931,264300.0
2009-10-05 10:20:00,24.26,24.29,24.23,24.29,83300.0,18.7931,18.8164,18.7699,18.8164,83300.0
2009-10-05 10:30:00,24.28,24.31,24.24,24.3,94000.0,18.8086,18.8319,18.7776,18.8241,94000.0
2009-10-05 10:40:00,24.3,24.3,24.26,24.27,73900.0,18.8241,18.8241,18.7931,18.8009,73900.0
2009-10-05 10:50:00,24.28,24.34,24.25,24.33,121900.0,18.8086,18.8551,18.7854,18.8474,121900.0
2009-10-05 11:00:00,24.33,24.37,24.31,24.31,83600.0,18.8474,18.8783,18.8319,18.8319,83600.0
2009-10-05 11:10:00,24.31,24.31,24.26,24.26,45500.0,18.8319,18.8319,18.7931,18.7931,45500.0
2009-10-05 11:20:00,24.26,24.27,24.21,24.21,76900.0,18.7931,18.8009,18.7544,18.7544,76900.0
2009-10-05 11:30:00,24.21,24.22,24.07,24.08,102100.0,18.7544,18.7621,18.6459,18.6537,102100.0
2009-10-05 11:40:00,24.08,24.08,24.05,24.06,46300.0,18.6537,18.6537,18.6304,18.6382,46300.0
2009-10-05 11:50:00,24.06,24.06,24.0,24.01,86200.0,18.6382,18.6382,18.5917,18.5995,86200.0
2009-10-05 12:00:00,24.01,24.07,24.01,24.06,48000.0,18.5995,18.6459,18.5995,18.6382,48000.0
2009-10-05 12:10:00,24.05,24.09,24.05,24.09,37900.0,18.6304,18.6614,18.6304,18.6614,37900.0
2009-10-05 12:20:00,24.09,24.12,24.08,24.08,76100.0,18.6614,18.6847,18.6537,18.6537,76100.0
2009-10-05 12:30:00,24.08,24.11,24.08,24.1,70100.0,18.6537,18.6769,18.6537,18.6692,70100.0
2009-10-05 12:40:00,24.09,24.12,24.07,24.07,73200.0,18.6614,18.6847,18.6459,18.6459,73200.0
2009-10-05 12:50:00,24.07,24.07,24.05,24.07,35700.0,18.6459,18.6459,18.6304,18.6459,35700.0
2009-10-05 13:00:00,24.07,24.09,24.06,24.09,33000.0,18.6459,18.6614,18.6382,18.6614,33000.0
2009-10-05 13:10:00,24.09,24.1,24.04,24.05,71700.0,18.6614,18.6692,18.6227,18.6304,71700.0
2009-10-05 13:20:00,24.04,24.05,24.04,24.05,40900.0,18.6227,18.6304,18.6227,18.6304,40900.0
2009-10-05 13:30:00,24.05,24.06,24.03,24.04,59700.0,18.6304,18.6382,18.615,18.6227,59700.0
2009-10-05 13:40:00,24.03,24.04,24.01,24.02,49500.0,18.615,18.6227,18.5995,18.6072,49500.0
2009-10-05 13:50:00,24.01,24.02,24.01,24.01,32500.0,18.5995,18.6072,18.5995,18.5995,32500.0
2009-10-05 14:00:00,24.02,24.02,23.98,23.99,111000.0,18.6072,18.6072,18.5762,18.584,111000.0
2009-10-05 14:10:00,23.98,24.0,23.97,23.98,67300.0,18.5762,18.5917,18.5685,18.5762,67300.0
2009-10-05 14:20:00,23.99,23.99,23.95,23.96,88100.0,18.584,18.584,18.553,18.5607,88100.0
2009-10-05 14:30:00,23.96,23.99,23.95,23.99,64400.0,18.5607,18.584,18.553,18.584,64400.0
2009-10-05 14:40:00,23.99,24.0,23.98,23.99,100100.0,18.584,18.5917,18.5762,18.584,100100.0
2009-10-05 14:50:00,23.99,24.02,23.99,24.01,101300.0,18.584,18.6072,18.584,18.5995,101300.0
2009-10-05 15:00:00,24.02,24.03,23.98,24.0,125300.0,18.6072,18.615,18.5762,18.5917,125300.0
2009-10-05 15:10:00,24.0,24.01,23.94,23.95,112300.0,18.5917,18.5995,18.5452,18.553,112300.0
2009-10-05 15:20:00,23.95,23.95,23.93,23.95,86400.0,18.553,18.553,18.5375,18.553,86400.0
2009-10-05 15:30:00,23.95,23.97,23.91,23.94,194800.0,18.553,18.5685,18.522,18.5452,194800.0
2009-10-05 15:40:00,23.93,23.98,23.89,23.98,370000.0,18.5375,18.5762,18.5065,18.5762,370000.0
2009-10-05 15:50:00,23.98,24.01,23.91,23.95,724800.0,18.5762,18.5995,18.522,18.553,724800.0
2009-10-06 09:30:00,24.01,24.14,23.93,24.04,117600.0,18.5995,18.7002,18.5375,18.6227,117600.0
2009-10-06 09:40:00,24.04,24.23,24.04,24.21,102800.0,18.6227,18.7699,18.6227,18.7544,102800.0
2009-10-06 09:50:00,24.22,24.37,24.21,24.32,490400.0,18.7621,18.8783,18.7544,18.8396,490400.0
2009-10-06 10:00:00,24.31,24.44,24.31,24.41,151000.0,18.8319,18.9326,18.8319,18.9093,151000.0
2009-10-06 10:10:00,24.4,24.41,24.33,24.34,117900.0,18.9016,18.9093,18.8474,18.8551,117900.0
2009-10-06 10:20:00,24.34,24.38,24.32,24.37,121100.0,18.8551,18.8861,18.8396,18.8783,121100.0
2009-10-06 10:30:00,24.37,24.43,24.34,24.42,124000.0,18.8783,18.9248,18.8551,18.9171,124000.0
2009-10-06 10:40:00,24.42,24.47,24.41,24.43,59000.0,18.9171,18.9558,18.9093,18.9248,59000.0
2009-10-06 10:50:00,24.42,24.43,24.4,24.4,60500.0,18.9171,18.9248,18.9016,18.9016,60500.0
2009-10-06 11:00:00,24.41,24.46,24.39,24.46,194400.0,18.9093,18.9481,18.8938,18.9481,194400.0
2009-10-06 11:10:00,24.46,24.49,24.38,24.38,76000.0,18.9481,18.9713,18.8861,18.8861,76000.0
2009-10-06 11:20:00,24.38,24.41,24.36,24.38,31600.0,18.8861,18.9093,18.8706,18.8861,31600.0
2009-10-06 11:30:00,24.37,24.37,24.33,24.35,52100.0,18.8783,18.8783,18.8474,18.8628,52100.0
2009-10-06 11:40:00,24.35,24.36,24.31,24.35,63000.0,18.8628,18.8706,18.8319,18.8628,63000.0
2009-10-06 11:50:00,24.35,24.37,24.35,24.36,37800.0,18.8628,18.8783,18.8628,18.8706,37800.0
2009-10-06 12:00:00,24.36,24.39,24.31,24.31,140900.0,18.8706,18.8938,18.8319,18.8319,140900.0
2009-10-06 12:10:00,24.31,24.31,24.24,24.28,54900.0,18.8319,18.8319,18.7776,18.8086,54900.0
2009-10-06 12:20:00,24.28,24.34,24.27,24.33,54800.0,18.8086,18.8551,18.8009,18.8474,54800.0
2009-10-06 12:30:00,24.34,24.36,24.33,24.35,52800.0,18.8551,18.8706,18.8474,18.8628,52800.0
2009-10-06 12:40:00,24.34,24.35,24.31,24.31,55500.0,18.8551,18.8628,18.8319,18.8319,55500.0
2009-10-06 12:50:00,24.3,24.31,24.26,24.28,331400.0,18.8241,18.8319,18.7931,18.8086,331400.0
2009-10-06 13:00:00,24.28,24.32,24.26,24.31,53000.0,18.8086,18.8396,18.7931,18.8319,53000.0
2009-10-06 13:10:00,24.3,24.36,24.3,24.35,49500.0,18.8241,18.8706,18.8241,18.8628,49500.0
2009-10-06 13:20:00,24.35,24.37,24.34,24.35,29000.0,18.8628,18.8783,18.8551,18.8628,29000.0
2009-10-06 13:30:00,24.35,24.36,24.32,24.34,84900.0,18.8628,18.8706,18.8396,18.8551,84900.0
2009-10-06 13:40:00,24.34,24.35,24.31,24.34,49200.0,18.8551,18.8628,18.8319,18.8551,49200.0
2009-10-06 13:50:00,24.35,24.35,24.29,24.3,102800.0,18.8628,18.8628,18.8164,18.8241,102800.0
2009-10-06 14:00:00,24.29,24.3,24.28,24.28,33800.0,18.8164,18.8241,18.8086,18.8086,33800.0
2009-10-06 14:10:00,24.29,24.32,24.28,24.28,55400.0,18.8164,18.8396,18.8086,18.8086,55400.0
2009-10-06 14:20:00,24.28,24.29,24.18,24.19,121400.0,18.8086,18.8164,18.7312,18.7389,121400.0
2009-10-06 14:30:00,24.19,24.25,24.16,24.25,125400.0,18.7389,18.7854,18.7157,18.7854,125400.0
2009-10-06 14:40:00,24.25,24.29,24.24,24.25,48700.0,18.7854,18.8164,18.7776,18.7854,48700.0
2009-10-06 14:50:00,24.25,24.29,24.24,24.29,43500.0,18.7854,18.8164,18.7776,18.8164,43500.0
2009-10-06 15:00:00,24.29,24.32,24.28,24.29,105300.0,18.8164,18.8396,18.8086,18.8164,105300.0
2009-10-06 15:10:00,24.3,24.33,24.27,24.27,105500.0,18.8241,18.8474,18.8009,18.8009,105500.0
2009-10-06 15:20:00,24.27,24.32,24.23,24.31,96900.0,18.8009,18.8396,18.7699,18.8319,96900.0
2009-10-06 15:30:00,24.31,24.33,24.27,24.33,107400.0,18.8319,18.8474,18.8009,18.8474,107400.0
2009-10-06 15:40:00,24.33,24.33,24.21,24.24,183900.0,18.8474,18.8474,18.7544,18.7776,183900.0
2009-10-06 15:50:00,24.24,24.25,24.2,24.24,379500.0,18.7776,18.7854,18.7466,18.7776,379500.0
2009-10-07 09:30:00,24.23,24.48,24.18,24.37,92600.0,18.7699,18.9636,18.7312,18.8783,92600.0
2009-10-07 09:40:00,24.37,24.4,24.25,24.27,49700.0,18.8783,18.9016,18.7854,18.8009,49700.0
2009-10-07 09:50:00,24.29,24.32,24.26,24.28,63500.0,18.8164,18.8396,18.7931,18.8086,63500.0
2009-10-07 10:00:00,24.28,24.28,24.16,24.25,60500.0,18.8086,18.8086,18.7157,18.7854,60500.0
2009-10-07 10:10:00,24.26,24.28,24.24,24.27,40300.0,18.7931,18.8086,18.7776,18.8009,40300.0
2009-10-07 10:20:00,24.28,24.29,24.22,24.24,56700.0,18.8086,18.8164,18.7621,18.7776,56700.0
2009-10-07 10:30:00,24.23,24.23,24.05,24.05,148900.0,18.7699,18.7699,18.6304,18.6304,148900.0
2009-10-07 10:40:00,24.06,24.08,24.01,24.04,84700.0,18.6382,18.6537,18.5995,18.6227,84700.0
2009-10-07 10:50:00,24.03,24.04,23.95,24.0,90900.0,18.615,18.6227,18.553,18.5917,90900.0
2009-10-07 11:00:00,23.99,24.04,23.97,24.03,80100.0,18.584,18.6227,18.5685,18.615,80100.0
2009-10-07 11:10:00,24.03,24.04,24.0,24.01,42600.0,18.615,18.6227,18.5917,18.5995,42600.0
2009-10-07 11:20:00,24.02,24.03,23.98,24.0,92500.0,18.6072,18.615,18.5762,18.5917,92500.0
2009-10-07 11:30:00,24.0,24.01,23.99,24.0,53700.0,18.5917,18.5995,18.584,18.5917,53700.0
2009-10-07 11:40:00,24.01,24.02,23.97,23.99,112500.0,18.5995,18.6072,18.5685,18.584,112500.0
2009-10-07 11:50:00,24.0,24.01,23.99,24.0,68200.0,18.5917,18.5995,18.584,18.5917,68200.0
2009-10-07 12:00:00,24.0,24.02,23.99,24.02,41000.0,18.5917,18.6072,18.584,18.6072,41000.0
2009-10-07 12:10:00,24.02,24.02,23.98,24.0,69500.0,18.6072,18.6072,18.5762,18.5917,69500.0
2009-10-07 12:20:00,23.99,24.0,23.95,23.95,82500.0,18.584,18.5917,18.553,18.553,82500.0
2009-10-07 12:30:00,23.96,23.96,23.93,23.94,364900.0,18.5607,18.5607,18.5375,18.5452,364900.0
2009-10-07 12:40:00,23.94,24.05,23.93,24.03,494300.0,18.5452,18.6304,18.5375,18.615,494300.0
2009-10-07 12:50:00,24.04,24.11,24.03,24.11,109900.0,18.6227,18.6769,18.615,18.6769,109900.0
2009-10-07 13:00:00,24.11,24.11,24.02,24.02,72100.0,18.6769,18.6769,18.6072,18.6072,72100.0
2009-10-07 13:10:00,24.02,24.04,24.01,24.03,21300.0,18.6072,18.6227,18.5995,18.615,21300.0
2009-10-07 13:20:00,24.03,24.07,24.03,24.03,45100.0,18.615,18.6459,18.615,18.615,45100.0
2009-10-07 13:30:00,24.03,24.07,24.03,24.07,30900.0,18.615,18.6459,18.615,18.6459,30900.0
2009-10-07 13:40:00,24.07,24.08,24.01,24.02,56600.0,18.6459,18.6537,18.5995,18.6072,56600.0
2009-10-07 13:50:00,24.02,24.06,24.01,24.04,30200.0,18.6072,18.6382,18.5995,18.6227,30200.0
2009-10-07 14:00:00,24.04,24.05,24.02,24.02,38800.0,18.6227,18.6304,18.6072,18.6072,38800.0
2009-10-07 14:10:00,24.03,24.06,24.0,24.03,64900.0,18.615,18.6382,18.5917,18.615,64900.0
2009-10-07 14:20:00,24.02,24.06,23.96,23.99,145500.0,18.6072,18.6382,18.5607,18.584,145500.0
2009-10-07 14:30:00,24.0,24.06,23.99,24.04,55100.0,18.5917,18.6382,18.584,18.6227,55100.0
2009-10-07 14:40:00,24.03,24.08,24.02,24.05,64600.0,18.615,18.6537,18.6072,18.6304,64600.0
2009-10-07 14:50:00,24.04,24.09,24.04,24.07,29700.0,18.6227,18.6614,18.6227,18.6459,29700.0
2009-10-07 15:00:00,24.08,24.08,24.05,24.06,53700.0,18.6537,18.6537,18.6304,18.6382,53700.0
2009-10-07 15:10:00,24.06,24.09,24.04,24.08,106900.0,18.6382,18.6614,18.6227,18.6537,106900.0
2009-10-07 15:20:00,24.08,24.1,24.06,24.1,70000.0,18.6537,18.6692,18.6382,18.6692,70000.0
2009-10-07 15:30:00,24.1,24.11,24.06,24.11,104100.0,18.6692,18.6769,18.6382,18.6769,104100.0
2009-10-07 15:40:00,24.11,24.12,24.1,24.1,121800.0,18.6769,18.6847,18.6692,18.6692,121800.0
2009-10-07 15:50:00,24.1,24.12,24.1,24.12,161300.0,18.6692,18.6847,18.6692,18.6847,161300.0
2009-10-08 09:30:00,24.36,24.48,24.22,24.3,198100.0,18.8706,18.9636,18.7621,18.8241,198100.0
2009-10-08 09:40:00,24.3,24.34,24.23,24.32,119300.0,18.8241,18.8551,18.7699,18.8396,119300.0
2009-10-08 09:50:00,24.32,24.32,24.23,24.27,70300.0,18.8396,18.8396,18.7699,18.8009,70300.0
2009-10-08 10:00:00,24.27,24.27,24.12,24.16,62700.0,18.8009,18.8009,18.6847,18.7157,62700.0
2009-10-08 10:10:00,24.17,24.21,24.15,24.2,25200.0,18.7234,18.7544,18.7079,18.7466,25200.0
2009-10-08 10:20:00,24.2,24.25,24.17,24.25,35900.0,18.7466,18.7854,18.7234,18.7854,35900.0
2009-10-08 10:30:00,24.25,24.29,24.24,24.28,53300.0,18.7854,18.8164,18.7776,18.8086,53300.0
2009-10-08 10:40:00,24.28,24.34,24.28,24.31,135700.0,18.8086,18.8551,18.8086,18.8319,135700.0
2009-10-08 10:50:00,24.3,24.31,24.3,24.3,22000.0,18.8241,18.8319,18.8241,18.8241,22000.0
2009-10-08 11:00:00,24.31,24.33,24.28,24.32,59200.0,18.8319,18.8474,18.8086,18.8396,59200.0
2009-10-08 11:10:00,24.32,24.35,24.32,24.35,37600.0,18.8396,18.8628,18.8396,18.8628,37600.0
2009-10-08 11:20:00,24.35,24.42,24.34,24.34,93500.0,18.8628,18.9171,18.8551,18.8551,93500.0
2009-10-08 11:30:00,24.35,24.38,24.34,24.36,77000.0,18.8628,18.8861,18.8551,18.8706,77000.0
2009-10-08 11:40:00,24.35,24.39,24.35,24.38,53700.0,18.8628,18.8938,18.8628,18.8861,53700.0
2009-10-08 11:50:00,24.39,24.4,24.38,24.38,32100.0,18.8938,18.9016,18.8861,18.8861,32100.0
2009-10-08 12:00:00,24.39,24.39,24.37,24.37,42400.0,18.8938,18.8938,18.8783,18.8783,42400.0
2009-10-08 12:10:00,24.37,24.38,24.37,24.37,35500.0,18.8783,18.8861,18.8783,18.8783,35500.0
2009-10-08 12:20:00,24.37,24.38,24.37,24.37,19900.0,18.8783,18.8861,18.8783,18.8783,19900.0
2009-10-08 12:30:00,24.38,24.38,24.37,24.37,18300.0,18.8861,18.8861,18.8783,18.8783,18300.0
2009-10-08 12:40:00,24.37,24.41,24.37,24.4,117000.0,18.8783,18.9093,18.8783,18.9016,117000.0
2009-10-08 12:50:00,24.39,24.41,24.38,24.39,61200.0,18.8938,18.9093,18.8861,18.8938,61200.0
2009-10-08 13:00:00,24.39,24.4,24.36,24.37,39100.0,18.8938,18.9016,18.8706,18.8783,39100.0
2009-10-08 13:10:00,24.37,24.37,24.32,24.34,72200.0,18.8783,18.8783,18.8396,18.8551,72200.0
2009-10-08 13:20:00,24.34,24.36,24.33,24.35,31800.0,18.8551,18.8706,18.8474,18.8628,31800.0
2009-10-08 13:30:00,24.36,24.36,24.35,24.35,46000.0,18.8706,18.8706,18.8628,18.8628,46000.0
2009-10-08 13:40:00,24.35,24.38,24.35,24.37,53500.0,18.8628,18.8861,18.8628,18.8783,53500.0
2009-10-08 13:50:00,24.38,24.38,24.37,24.38,27400.0,18.8861,18.8861,18.8783,18.8861,27400.0
2009-10-08 14:00:00,24.38,24.38,24.37,24.37,23300.0,18.8861,18.8861,18.8783,18.8783,23300.0
2009-10-08 14:10:00,24.38,24.38,24.37,24.38,19000.0,18.8861,18.8861,18.8783,18.8861,19000.0
2009-10-08 14:20:00,24.37,24.38,24.36,24.36,27600.0,18.8783,18.8861,18.8706,18.8706,27600.0
2009-10-08 14:30:00,24.37,24.37,24.36,24.36,13200.0,18.8783,18.8783,18.8706,18.8706,13200.0
2009-10-08 14:40:00,24.37,24.37,24.36,24.36,20400.0,18.8783,18.8783,18.8706,18.8706,20400.0
2009-10-08 14:50:00,24.37,24.37,24.36,24.37,24500.0,18.8783,18.8783,18.8706,18.8783,24500.0
2009-10-08 15:00:00,24.37,24.4,24.36,24.4,68900.0,18.8783,18.9016,18.8706,18.9016,68900.0
2009-10-08 15:10:00,24.4,24.4,24.36,24.37,47600.0,18.9016,18.9016,18.8706,18.8783,47600.0
2009-10-08 15:20:00,24.37,24.37,24.36,24.36,51800.0,18.8783,18.8783,18.8706,18.8706,51800.0
2009-10-08 15:30:00,24.36,24.37,24.34,24.34,108300.0,18.8706,18.8783,18.8551,18.8551,108300.0
2009-10-08 15:40:00,24.35,24.35,24.28,24.28,211300.0,18.8628,18.8628,18.8086,18.8086,211300.0
2009-10-08 15:50:00,24.29,24.29,24.24,24.26,293900.0,18.8164,18.8164,18.7776,18.7931,293900.0
2009-10-09 09:30:00,24.21,24.41,24.16,24.35,36000.0,18.7544,18.9093,18.7157,18.8628,36000.0
2009-10-09 09:40:00,24.35,24.37,24.23,24.24,28800.0,18.8628,18.8783,18.7699,18.7776,28800.0
2009-10-09 09:50:00,24.24,24.29,24.23,24.23,46500.0,18.7776,18.8164,18.7699,18.7699,46500.0
2009-10-09 10:00:00,24.23,24.23,24.11,24.21,66500.0,18.7699,18.7699,18.6769,18.7544,66500.0
2009-10-09 10:10:00,24.2,24.22,24.17,24.18,27500.0,18.7466,18.7621,18.7234,18.7312,27500.0
2009-10-09 10:20:00,24.18,24.26,24.17,24.25,30600.0,18.7312,18.7931,18.7234,18.7854,30600.0
2009-10-09 10:30:00,24.25,24.33,24.25,24.33,43500.0,18.7854,18.8474,18.7854,18.8474,43500.0
2009-10-09 10:40:00,24.33,24.34,24.3,24.31,22500.0,18.8474,18.8551,18.8241,18.8319,22500.0
2009-10-09 10:50:00,24.31,24.32,24.24,24.24,39700.0,18.8319,18.8396,18.7776,18.7776,39700.0
2009-10-09 11:00:00,24.24,24.25,24.18,24.19,56200.0,18.7776,18.7854,18.7312,18.7389,56200.0
2009-10-09 11:10:00,24.19,24.21,24.14,24.15,73400.0,18.7389,18.7544,18.7002,18.7079,73400.0
2009-10-09 11:20:00,24.15,24.16,24.12,24.13,48000.0,18.7079,18.7157,18.6847,18.6924,48000.0
2009-10-09 11:30:00,24.12,24.13,24.08,24.11,81000.0,18.6847,18.6924,18.6537,18.6769,81000.0
2009-10-09 11:40:00,24.1,24.12,24.08,24.08,25800.0,18.6692,18.6847,18.6537,18.6537,25800.0
2009-10-09 11:50:00,24.08,24.12,24.06,24.09,60100.0,18.6537,18.6847,18.6382,18.6614,60100.0
2009-10-09 12:00:00,24.1,24.14,24.09,24.11,41700.0,18.6692,18.7002,18.6614,18.6769,41700.0
2009-10-09 12:10:00,24.12,24.15,24.11,24.12,40600.0,18.6847,18.7079,18.6769,18.6847,40600.0
2009-10-09 12:20:00,24.12,24.13,24.09,24.1,30500.0,18.6847,18.6924,18.6614,18.6692,30500.0
2009-10-09 12:30:00,24.1,24.11,24.09,24.11,19700.0,18.6692,18.6769,18.6614,18.6769,19700.0
2009-10-09 12:40:00,24.1,24.13,24.1,24.13,31300.0,18.6692,18.6924,18.6692,18.6924,31300.0
2009-10-09 12:50:00,24.13,24.13,24.11,24.12,25100.0,18.6924,18.6924,18.6769,18.6847,25100.0
2009-10-09 13:00:00,24.12,24.12,24.11,24.11,26400.0,18.6847,18.6847,18.6769,18.6769,26400.0
2009-10-09 13:10:00,24.12,24.12,24.09,24.1,47200.0,18.6847,18.6847,18.6614,18.6692,47200.0
2009-10-09 13:20:00,24.1,24.12,24.09,24.12,42400.0,18.6692,18.6847,18.6614,18.6847,42400.0
2009-10-09 13:30:00,24.12,24.12,24.11,24.12,23100.0,18.6847,18.6847,18.6769,18.6847,23100.0
2009-10-09 13:40:00,24.12,24.14,24.11,24.13,45900.0,18.6847,18.7002,18.6769,18.6924,45900.0
2009-10-09 13:50:00,24.13,24.15,24.12,24.12,68200.0,18.6924,18.7079,18.6847,18.6847,68200.0
2009-10-09 14:00:00,24.13,24.18,24.12,24.18,89300.0,18.6924,18.7312,18.6847,18.7312,89300.0
2009-10-09 14:10:00,24.18,24.22,24.17,24.21,64400.0,18.7312,18.7621,18.7234,18.7544,64400.0
2009-10-09 14:20:00,24.21,24.24,24.21,24.22,34900.0,18.7544,18.7776,18.7544,18.7621,34900.0
2009-10-09 14:30:00,24.22,24.24,24.19,24.19,32000.0,18.7621,18.7776,18.7389,18.7389,32000.0
2009-10-09 14:40:00,24.2,24.23,24.19,24.23,45400.0,18.7466,18.7699,18.7389,18.7699,45400.0
2009-10-09 14:50:00,24.23,24.29,24.22,24.29,62000.0,18.7699,18.8164,18.7621,18.8164,62000.0
2009-10-09 15:00:00,24.29,24.32,24.25,24.3,47300.0,18.8164,18.8396,18.7854,18.8241,47300.0
2009-10-09 15:10:00,24.3,24.33,24.29,24.29,50800.0,18.8241,18.8474,18.8164,18.8164,50800.0
2009-10-09 15:20:00,24.3,24.32,24.28,24.29,201700.0,18.8241,18.8396,18.8086,18.8164,201700.0
2009-10-09 15:30:00,24.3,24.3,24.27,24.27,48400.0,18.8241,18.8241,18.8009,18.8009,48400.0
2009-10-09 15:40:00,24.28,24.29,24.27,24.27,73700.0,18.8086,18.8164,18.8009,18.8009,73700.0
2009-10-09 15:50:00,24.28,24.35,24.27,24.35,242900.0,18.8086,18.8628,18.8009,18.8628,242900.0
2009-10-12 09:30:00,24.19,24.37,24.19,24.35,84100.0,18.7389,18.8783,18.7389,18.8628,84100.0
2009-10-12 09:40:00,24.37,24.41,24.36,24.39,21100.0,18.8783,18.9093,18.8706,18.8938,21100.0
2009-10-12 09:50:00,24.39,24.47,24.38,24.46,40900.0,18.8938,18.9558,18.8861,18.9481,40900.0
2009-10-12 10:00:00,24.45,24.46,24.43,24.44,18200.0,18.9403,18.9481,18.9248,18.9326,18200.0
2009-10-12 10:10:00,24.45,24.45,24.39,24.4,22700.0,18.9403,18.9403,18.8938,18.9016,22700.0
2009-10-12 10:20:00,24.4,24.42,24.37,24.38,18300.0,18.9016,18.9171,18.8783,18.8861,18300.0
2009-10-12 10:30:00,24.38,24.45,24.38,24.45,27600.0,18.8861,18.9403,18.8861,18.9403,27600.0
2009-10-12 10:40:00,24.45,24.47,24.44,24.45,30400.0,18.9403,18.9558,18.9326,18.9403,30400.0
2009-10-12 10:50:00,24.45,24.47,24.44,24.46,24000.0,18.9403,18.9558,18.9326,18.9481,24000.0
2009-10-12 11:00:00,24.46,24.46,24.42,24.42,28900.0,18.9481,18.9481,18.9171,18.9171,28900.0
2009-10-12 11:10:00,24.41,24.42,24.34,24.34,51000.0,18.9093,18.9171,18.8551,18.8551,51000.0
2009-10-12 11:20:00,24.34,24.35,24.33,24.35,25400.0,18.8551,18.8628,18.8474,18.8628,25400.0
2009-10-12 11:30:00,24.35,24.37,24.33,24.34,56000.0,18.8628,18.8783,18.8474,18.8551,56000.0
2009-10-12 11:40:00,24.35,24.35,24.35,24.35,11400.0,18.8628,18.8628,18.8628,18.8628,11400.0
2009-10-12 11:50:00,24.35,24.35,24.34,24.35,6700.0,18.8628,18.8628,18.8551,18.8628,6700.0
2009-10-12 12:00:00,24.34,24.35,24.34,24.35,24200.0,18.8551,18.8628,18.8551,18.8628,24200.0
2009-10-12 12:10:00,24.35,24.36,24.34,24.35,89500.0,18.8628,18.8706,18.8551,18.8628,89500.0
2009-10-12 12:20:00,24.35,24.35,24.34,24.35,14600.0,18.8628,18.8628,18.8551,18.8628,14600.0
2009-10-12 12:30:00,24.35,24.35,24.29,24.29,30000.0,18.8628,18.8628,18.8164,18.8164,30000.0
2009-10-12 12:40:00,24.29,24.3,24.26,24.28,33800.0,18.8164,18.8241,18.7931,18.8086,33800.0
2009-10-12 12:50:00,24.28,24.3,24.26,24.27,178000.0,18.8086,18.8241,18.7931,18.8009,178000.0
2009-10-12 13:00:00,24.28,24.3,24.24,24.26,160800.0,18.8086,18.8241,18.7776,18.7931,160800.0
2009-10-12 13:10:00,24.26,24.31,24.25,24.29,47000.0,18.7931,18.8319,18.7854,18.8164,47000.0
2009-10-12 13:20:00,24.3,24.31,24.29,24.29,19400.0,18.8241,18.8319,18.8164,18.8164,19400.0
2009-10-12 13:30:00,24.28,24.29,24.28,24.29,10700.0,18.8086,18.8164,18.8086,18.8164,10700.0
2009-10-12 13:40:00,24.29,24.3,24.28,24.29,8500.0,18.8164,18.8241,18.8086,18.8164,8500.0
2009-10-12 13:50:00,24.29,24.31,24.28,24.3,35700.0,18.8164,18.8319,18.8086,18.8241,35700.0
2009-10-12 14:00:00,24.31,24.31,24.28,24.29,9700.0,18.8319,18.8319,18.8086,18.8164,9700.0
2009-10-12 14:10:00,24.28,24.29,24.26,24.27,42400.0,18.8086,18.8164,18.7931,18.8009,42400.0
2009-10-12 14:20:00,24.27,24.28,24.21,24.22,49700.0,18.8009,18.8086,18.7544,18.7621,49700.0
2009-10-12 14:30:00,24.21,24.22,24.13,24.13,49900.0,18.7544,18.7621,18.6924,18.6924,49900.0
2009-10-12 14:40:00,24.13,24.19,24.13,24.19,22700.0,18.6924,18.7389,18.6924,18.7389,22700.0
2009-10-12 14:50:00,24.18,24.24,24.18,24.24,33700.0,18.7312,18.7776,18.7312,18.7776,33700.0
2009-10-12 15:00:00,24.24,24.28,24.23,24.28,41500.0,18.7776,18.8086,18.7699,18.8086,41500.0
2009-10-12 15:10:00,24.28,24.29,24.27,24.28,33100.0,18.8086,18.8164,18.8009,18.8086,33100.0
2009-10-12 15:20:00,24.27,24.32,24.27,24.3,103900.0,18.8009,18.8396,18.8009,18.8241,103900.0
2009-10-12 15:30:00,24.3,24.31,24.23,24.23,87400.0,18.8241,18.8319,18.7699,18.7699,87400.0
2009-10-12 15:40:00,24.23,24.29,24.23,24.29,52100.0,18.7699,18.8164,18.7699,18.8164,52100.0
2009-10-12 15:50:00,24.29,24.3,24.26,24.29,130800.0,18.8164,18.8241,18.7931,18.8164,130800.0
2009-10-13 09:30:00,24.21,24.37,24.18,24.25,39000.0,18.7544,18.8783,18.7312,18.7854,39000.0
2009-10-13 09:40:00,24.24,24.28,24.21,24.25,24600.0,18.7776,18.8086,18.7544,18.7854,24600.0
2009-10-13 09:50:00,24.25,24.3,24.2,24.28,23500.0,18.7854,18.8241,18.7466,18.8086,23500.0
2009-10-13 10:00:00,24.27,24.3,24.2,24.3,36400.0,18.8009,18.8241,18.7466,18.8241,36400.0
2009-10-13 10:10:00,24.29,24.3,24.23,24.24,33500.0,18.8164,18.8241,18.7699,18.7776,33500.0
2009-10-13 10:20:00,24.25,24.25,24.15,24.18,46600.0,18.7854,18.7854,18.7079,18.7312,46600.0
2009-10-13 10:30:00,24.18,24.18,24.13,24.13,29800.0,18.7312,18.7312,18.6924,18.6924,29800.0
2009-10-13 10:40:00,24.12,24.14,24.07,24.1,46000.0,18.6847,18.7002,18.6459,18.6692,46000.0
2009-10-13 10:50:00,24.09,24.15,24.09,24.15,17900.0,18.6614,18.7079,18.6614,18.7079,17900.0
2009-10-13 11:00:00,24.15,24.16,24.14,24.15,11900.0,18.7079,18.7157,18.7002,18.7079,11900.0
2009-10-13 11:10:00,24.15,24.17,24.15,24.17,17700.0,18.7079,18.7234,18.7079,18.7234,17700.0
2009-10-13 11:20:00,24.17,24.18,24.14,24.18,31700.0,18.7234,18.7312,18.7002,18.7312,31700.0
2009-10-13 11:30:00,24.18,24.21,24.16,24.17,54600.0,18.7312,18.7544,18.7157,18.7234,54600.0
2009-10-13 11:40:00,24.17,24.21,24.16,24.19,64900.0,18.7234,18.7544,18.7157,18.7389,64900.0
2009-10-13 11:50:00,24.19,24.2,24.18,24.19,16900.0,18.7389,18.7466,18.7312,18.7389,16900.0
2009-10-13 12:00:00,24.19,24.19,24.18,24.18,16000.0,18.7389,18.7389,18.7312,18.7312,16000.0
2009-10-13 12:10:00,24.19,24.19,24.16,24.16,27100.0,18.7389,18.7389,18.7157,18.7157,27100.0
2009-10-13 12:20:00,24.16,24.16,24.1,24.11,42300.0,18.7157,18.7157,18.6692,18.6769,42300.0
2009-10-13 12:30:00,24.11,24.12,24.04,24.04,36400.0,18.6769,18.6847,18.6227,18.6227,36400.0
2009-10-13 12:40:00,24.04,24.05,24.04,24.04,18900.0,18.6227,18.6304,18.6227,18.6227,18900.0
2009-10-13 12:50:00,24.04,24.05,24.04,24.04,19000.0,18.6227,18.6304,18.6227,18.6227,19000.0
2009-10-13 13:00:00,24.05,24.07,24.01,24.06,42300.0,18.6304,18.6459,18.5995,18.6382,42300.0
2009-10-13 13:10:00,24.06,24.08,24.06,24.06,35500.0,18.6382,18.6537,18.6382,18.6382,35500.0
2009-10-13 13:20:00,24.07,24.07,24.04,24.05,49800.0,18.6459,18.6459,18.6227,18.6304,49800.0
2009-10-13 13:30:00,24.05,24.05,24.04,24.05,9400.0,18.6304,18.6304,18.6227,18.6304,9400.0
2009-10-13 13:40:00,24.05,24.05,23.99,24.0,91600.0,18.6304,18.6304,18.584,18.5917,91600.0
2009-10-13 13:50:00,24.0,24.07,24.0,24.06,261300.0,18.5917,18.6459,18.5917,18.6382,261300.0
2009-10-13 14:00:00,24.06,24.08,24.0,24.02,65900.0,18.6382,18.6537,18.5917,18.6072,65900.0
2009-10-13 14:10:00,24.03,24.06,24.03,24.06,14200.0,18.615,18.6382,18.615,18.6382,14200.0
2009-10-13 14:20:00,24.06,24.09,24.05,24.09,20200.0,18.6382,18.6614,18.6304,18.6614,20200.0
2009-10-13 14:30:00,24.09,24.09,24.08,24.09,28600.0,18.6614,18.6614,18.6537,18.6614,28600.0
2009-10-13 14:40:00,24.09,24.13,24.08,24.13,31600.0,18.6614,18.6924,18.6537,18.6924,31600.0
2009-10-13 14:50:00,24.13,24.13,24.07,24.1,65600.0,18.6924,18.6924,18.6459,18.6692,65600.0
2009-10-13 15:00:00,24.09,24.13,24.09,24.12,40600.0,18.6614,18.6924,18.6614,18.6847,40600.0
2009-10-13 15:10:00,24.13,24.16,24.12,24.12,65600.0,18.6924,18.7157,18.6847,18.6847,65600.0
2009-10-13 15:20:00,24.12,24.15,24.11,24.15,40100.0,18.6847,18.7079,18.6769,18.7079,40100.0
2009-10-13 15:30:00,24.15,24.15,24.1,24.11,84700.0,18.7079,18.7079,18.6692,18.6769,84700.0
2009-10-13 15:40:00,24.12,24.15,24.11,24.15,149500.0,18.6847,18.7079,18.6769,18.7079,149500.0
2009-10-13 15:50:00,24.15,24.18,24.14,24.17,371400.0,18.7079,18.7312,18.7002,18.7234,371400.0
2009-10-14 09:30:00,24.24,24.38,24.22,24.31,54500.0,18.7776,18.8861,18.7621,18.8319,54500.0
2009-10-14 09:40:00,24.31,24.34,24.22,24.26,64100.0,18.8319,18.8551,18.7621,18.7931,64100.0
2009-10-14 09:50:00,24.25,24.37,24.24,24.37,25500.0,18.7854,18.8783,18.7776,18.8783,25500.0
2009-10-14 10:00:00,24.38,24.43,24.35,24.43,35800.0,18.8861,18.9248,18.8628,18.9248,35800.0
2009-10-14 10:10:00,24.43,24.46,24.35,24.35,43800.0,18.9248,18.9481,18.8628,18.8628,43800.0
2009-10-14 10:20:00,24.35,24.35,24.3,24.32,130600.0,18.8628,18.8628,18.8241,18.8396,130600.0
2009-10-14 10:30:00,24.33,24.33,24.28,24.3,36900.0,18.8474,18.8474,18.8086,18.8241,36900.0
2009-10-14 10:40:00,24.3,24.3,24.27,24.27,39100.0,18.8241,18.8241,18.8009,18.8009,39100.0
2009-10-14 10:50:00,24.27,24.28,24.24,24.25,28500.0,18.8009,18.8086,18.7776,18.7854,28500.0
2009-10-14 11:00:00,24.25,24.32,24.25,24.3,32300.0,18.7854,18.8396,18.7854,18.8241,32300.0
2009-10-14 11:10:00,24.31,24.31,24.28,24.29,18300.0,18.8319,18.8319,18.8086,18.8164,18300.0
2009-10-14 11:20:00,24.28,24.32,24.27,24.29,29100.0,18.8086,18.8396,18.8009,18.8164,29100.0
2009-10-14 11:30:00,24.29,24.3,24.26,24.29,21100.0,18.8164,18.8241,18.7931,18.8164,21100.0
2009-10-14 11:40:00,24.29,24.32,24.29,24.32,11900.0,18.8164,18.8396,18.8164,18.8396,11900.0
2009-10-14 11:50:00,24.32,24.32,24.31,24.32,28100.0,18.8396,18.8396,18.8319,18.8396,28100.0
2009-10-14 12:00:00,24.31,24.35,24.31,24.35,21500.0,18.8319,18.8628,18.8319,18.8628,21500.0
2009-10-14 12:10:00,24.34,24.35,24.34,24.34,29800.0,18.8551,18.8628,18.8551,18.8551,29800.0
2009-10-14 12:20:00,24.35,24.35,24.34,24.34,20500.0,18.8628,18.8628,18.8551,18.8551,20500.0
2009-10-14 12:30:00,24.35,24.35,24.32,24.33,45500.0,18.8628,18.8628,18.8396,18.8474,45500.0
2009-10-14 12:40:00,24.33,24.34,24.32,24.32,18200.0,18.8474,18.8551,18.8396,18.8396,18200.0
2009-10-14 12:50:00,24.32,24.33,24.32,24.33,9000.0,18.8396,18.8474,18.8396,18.8474,9000.0
2009-10-14 13:00:00,24.32,24.33,24.32,24.33,31100.0,18.8396,18.8474,18.8396,18.8474,31100.0
2009-10-14 13:10:00,24.34,24.41,24.33,24.41,53000.0,18.8551,18.9093,18.8474,18.9093,53000.0
2009-10-14 13:20:00,24.41,24.41,24.35,24.35,31400.0,18.9093,18.9093,18.8628,18.8628,31400.0
2009-10-14 13:30:00,24.35,24.36,24.32,24.33,19700.0,18.8628,18.8706,18.8396,18.8474,19700.0
2009-10-14 13:40:00,24.33,24.34,24.33,24.33,18600.0,18.8474,18.8551,18.8474,18.8474,18600.0
2009-10-14 13:50:00,24.33,24.34,24.33,24.33,24700.0,18.8474,18.8551,18.8474,18.8474,24700.0
2009-10-14 14:00:00,24.33,24.33,24.29,24.29,59500.0,18.8474,18.8474,18.8164,18.8164,59500.0
2009-10-14 14:10:00,24.29,24.3,24.29,24.3,19400.0,18.8164,18.8241,18.8164,18.8241,19400.0
2009-10-14 14:20:00,24.3,24.3,24.29,24.3,13500.0,18.8241,18.8241,18.8164,18.8241,13500.0
2009-10-14 14:30:00,24.3,24.3,24.26,24.27,56300.0,18.8241,18.8241,18.7931,18.8009,56300.0
2009-10-14 14:40:00,24.26,24.3,24.26,24.3,22100.0,18.7931,18.8241,18.7931,18.8241,22100.0
2009-10-14 14:50:00,24.3,24.3,24.29,24.3,11500.0,18.8241,18.8241,18.8164,18.8241,11500.0
2009-10-14 15:00:00,24.29,24.3,24.29,24.3,37300.0,18.8164,18.8241,18.8164,18.8241,37300.0
2009-10-14 15:10:00,24.3,24.3,24.29,24.3,33300.0,18.8241,18.8241,18.8164,18.8241,33300.0
2009-10-14 15:20:00,24.29,24.32,24.29,24.32,92600.0,18.8164,18.8396,18.8164,18.8396,92600.0
2009-10-14 15:30:00,24.32,24.38,24.31,24.37,89000.0,18.8396,18.8861,18.8319,18.8783,89000.0
2009-10-14 15:40:00,24.38,24.41,24.35,24.37,225300.0,18.8861,18.9093,18.8628,18.8783,225300.0
2009-10-14 15:50:00,24.37,24.44,24.37,24.44,316200.0,18.8783,18.9326,18.8783,18.9326,316200.0
2009-10-15 09:30:00,24.28,24.5,24.28,24.48,57000.0,18.8086,18.979,18.8086,18.9636,57000.0
2009-10-15 09:40:00,24.48,24.5,24.42,24.44,36200.0,18.9636,18.979,18.9171,18.9326,36200.0
2009-10-15 09:50:00,24.44,24.48,24.44,24.45,29500.0,18.9326,18.9636,18.9326,18.9403,29500.0
2009-10-15 10:00:00,24.45,24.45,24.35,24.35,58700.0,18.9403,18.9403,18.8628,18.8628,58700.0
2009-10-15 10:10:00,24.36,24.36,24.25,24.25,53400.0,18.8706,18.8706,18.7854,18.7854,53400.0
2009-10-15 10:20:00,24.26,24.26,24.22,24.23,22700.0,18.7931,18.7931,18.7621,18.7699,22700.0
2009-10-15 10:30:00,24.23,24.33,24.23,24.31,66100.0,18.7699,18.8474,18.7699,18.8319,66100.0
2009-10-15 10:40:00,24.31,24.33,24.3,24.32,44200.0,18.8319,18.8474,18.8241,18.8396,44200.0
2009-10-15 10:50:00,24.33,24.38,24.31,24.38,94700.0,18.8474,18.8861,18.8319,18.8861,94700.0
2009-10-15 11:00:00,24.39,24.45,24.39,24.45,81400.0,18.8938,18.9403,18.8938,18.9403,81400.0
2009-10-15 11:10:00,24.45,24.45,24.38,24.38,53000.0,18.9403,18.9403,18.8861,18.8861,53000.0
2009-10-15 11:20:00,24.38,24.39,24.35,24.38,31700.0,18.8861,18.8938,18.8628,18.8861,31700.0
2009-10-15 11:30:00,24.38,24.38,24.31,24.32,17200.0,18.8861,18.8861,18.8319,18.8396,17200.0
2009-10-15 11:40:00,24.32,24.33,24.3,24.33,21600.0,18.8396,18.8474,18.8241,18.8474,21600.0
2009-10-15 11:50:00,24.33,24.35,24.33,24.33,11500.0,18.8474,18.8628,18.8474,18.8474,11500.0
2009-10-15 12:00:00,24.34,24.36,24.33,24.36,42900.0,18.8551,18.8706,18.8474,18.8706,42900.0
2009-10-15 12:10:00,24.35,24.39,24.35,24.39,37300.0,18.8628,18.8938,18.8628,18.8938,37300.0
2009-10-15 12:20:00,24.39,24.39,24.38,24.39,8600.0,18.8938,18.8938,18.8861,18.8938,8600.0
2009-10-15 12:30:00,24.38,24.39,24.35,24.35,74800.0,18.8861,18.8938,18.8628,18.8628,74800.0
2009-10-15 12:40:00,24.36,24.36,24.34,24.34,30000.0,18.8706,18.8706,18.8551,18.8551,30000.0
2009-10-15 12:50:00,24.34,24.35,24.33,24.35,17100.0,18.8551,18.8628,18.8474,18.8628,17100.0
2009-10-15 13:00:00,24.35,24.36,24.35,24.35,3800.0,18.8628,18.8706,18.8628,18.8628,3800.0
2009-10-15 13:10:00,24.36,24.37,24.35,24.36,24900.0,18.8706,18.8783,18.8628,18.8706,24900.0
2009-10-15 13:20:00,24.36,24.39,24.36,24.37,23700.0,18.8706,18.8938,18.8706,18.8783,23700.0
2009-10-15 13:30:00,24.38,24.39,24.37,24.39,12100.0,18.8861,18.8938,18.8783,18.8938,12100.0
2009-10-15 13:40:00,24.38,24.4,24.38,24.39,21200.0,18.8861,18.9016,18.8861,18.8938,21200.0
2009-10-15 13:50:00,24.39,24.42,24.38,24.42,74400.0,18.8938,18.9171,18.8861,18.9171,74400.0
2009-10-15 14:00:00,24.42,24.43,24.4,24.4,28600.0,18.9171,18.9248,18.9016,18.9016,28600.0
2009-10-15 14:10:00,24.4,24.43,24.39,24.42,45800.0,18.9016,18.9248,18.8938,18.9171,45800.0
2009-10-15 14:20:00,24.43,24.43,24.42,24.42,23100.0,18.9248,18.9248,18.9171,18.9171,23100.0
2009-10-15 14:30:00,24.43,24.45,24.42,24.45,22500.0,18.9248,18.9403,18.9171,18.9403,22500.0
2009-10-15 14:40:00,24.45,24.48,24.44,24.48,59800.0,18.9403,18.9636,18.9326,18.9636,59800.0
2009-10-15 14:50:00,24.48,24.56,24.47,24.54,85300.0,18.9636,19.0255,18.9558,19.01,85300.0
2009-10-15 15:00:00,24.54,24.54,24.52,24.54,30100.0,19.01,19.01,18.9945,19.01,30100.0
2009-10-15 15:10:00,24.54,24.54,24.47,24.47,83200.0,19.01,19.01,18.9558,18.9558,83200.0
2009-10-15 15:20:00,24.46,24.47,24.43,24.44,59000.0,18.9481,18.9558,18.9248,18.9326,59000.0
2009-10-15 15:30:00,24.43,24.46,24.41,24.46,75900.0,18.9248,18.9481,18.9093,18.9481,75900.0
2009-10-15 15:40:00,24.46,24.51,24.46,24.5,113100.0,18.9481,18.9868,18.9481,18.979,113100.0
2009-10-15 15:50:00,24.51,24.53,24.49,24.53,167800.0,18.9868,19.0023,18.9713,19.0023,167800.0
2009-10-16 09:30:00,24.38,24.9,24.28,24.89,320500.0,18.8861,19.2889,18.8086,19.2812,320500.0
2009-10-16 09:40:00,24.89,24.98,24.7,24.71,118900.0,19.2812,19.3509,19.134,19.1417,118900.0
2009-10-16 09:50:00,24.7,24.7,24.52,24.54,150200.0,19.134,19.134,18.9945,19.01,150200.0
2009-10-16 10:00:00,24.53,24.54,24.38,24.42,67700.0,19.0023,19.01,18.8861,18.9171,67700.0
2009-10-16 10:10:00,24.42,24.42,24.25,24.25,54600.0,18.9171,18.9171,18.7854,18.7854,54600.0
2009-10-16 10:20:00,24.26,24.36,24.25,24.31,97900.0,18.7931,18.8706,18.7854,18.8319,97900.0
2009-10-16 10:30:00,24.31,24.31,24.26,24.27,42600.0,18.8319,18.8319,18.7931,18.8009,42600.0
2009-10-16 10:40:00,24.27,24.28,24.24,24.28,93800.0,18.8009,18.8086,18.7776,18.8086,93800.0
2009-10-16 10:50:00,24.27,24.28,24.22,24.24,149100.0,18.8009,18.8086,18.7621,18.7776,149100.0
2009-10-16 11:00:00,24.24,24.27,24.17,24.27,145300.0,18.7776,18.8009,18.7234,18.8009,145300.0
2009-10-16 11:10:00,24.27,24.29,24.24,24.28,53800.0,18.8009,18.8164,18.7776,18.8086,53800.0
2009-10-16 11:20:00,24.28,24.29,24.21,24.23,72900.0,18.8086,18.8164,18.7544,18.7699,72900.0
2009-10-16 11:30:00,24.24,24.25,24.17,24.17,69700.0,18.7776,18.7854,18.7234,18.7234,69700.0
2009-10-16 11:40:00,24.16,24.19,24.14,24.19,42000.0,18.7157,18.7389,18.7002,18.7389,42000.0
2009-10-16 11:50:00,24.18,24.23,24.18,24.23,36800.0,18.7312,18.7699,18.7312,18.7699,36800.0
2009-10-16 12:00:00,24.23,24.26,24.22,24.26,22900.0,18.7699,18.7931,18.7621,18.7931,22900.0
2009-10-16 12:10:00,24.27,24.3,24.25,24.29,39300.0,18.8009,18.8241,18.7854,18.8164,39300.0
2009-10-16 12:20:00,24.28,24.32,24.27,24.27,24400.0,18.8086,18.8396,18.8009,18.8009,24400.0
2009-10-16 12:30:00,24.27,24.32,24.27,24.29,17100.0,18.8009,18.8396,18.8009,18.8164,17100.0
2009-10-16 12:40:00,24.3,24.3,24.27,24.28,17500.0,18.8241,18.8241,18.8009,18.8086,17500.0
2009-10-16 12:50:00,24.28,24.29,24.24,24.24,36100.0,18.8086,18.8164,18.7776,18.7776,36100.0
2009-10-16 13:00:00,24.24,24.25,24.22,24.22,14500.0,18.7776,18.7854,18.7621,18.7621,14500.0
2009-10-16 13:10:00,24.23,24.29,24.22,24.27,45600.0,18.7699,18.8164,18.7621,18.8009,45600.0
2009-10-16 13:20:00,24.27,24.33,24.27,24.33,23300.0,18.8009,18.8474,18.8009,18.8474,23300.0
2009-10-16 13:30:00,24.33,24.39,24.33,24.38,37100.0,18.8474,18.8938,18.8474,18.8861,37100.0
2009-10-16 13:40:00,24.38,24.46,24.38,24.45,56600.0,18.8861,18.9481,18.8861,18.9403,56600.0
2009-10-16 13:50:00,24.45,24.48,24.42,24.43,56700.0,18.9403,18.9636,18.9171,18.9248,56700.0
2009-10-16 14:00:00,24.43,24.45,24.41,24.43,35900.0,18.9248,18.9403,18.9093,18.9248,35900.0
2009-10-16 14:10:00,24.43,24.44,24.38,24.4,58900.0,18.9248,18.9326,18.8861,18.9016,58900.0
2009-10-16 14:20:00,24.4,24.45,24.39,24.44,37600.0,18.9016,18.9403,18.8938,18.9326,37600.0
2009-10-16 14:30:00,24.44,24.45,24.4,24.42,64500.0,18.9326,18.9403,18.9016,18.9171,64500.0
2009-10-16 14:40:00,24.42,24.42,24.39,24.41,41600.0,18.9171,18.9171,18.8938,18.9093,41600.0
2009-10-16 14:50:00,24.4,24.41,24.4,24.41,24300.0,18.9016,18.9093,18.9016,18.9093,24300.0
2009-10-16 15:00:00,24.41,24.43,24.4,24.4,47300.0,18.9093,18.9248,18.9016,18.9016,47300.0
2009-10-16 15:10:00,24.41,24.46,24.4,24.42,58900.0,18.9093,18.9481,18.9016,18.9171,58900.0
2009-10-16 15:20:00,24.42,24.45,24.41,24.45,82300.0,18.9171,18.9403,18.9093,18.9403,82300.0
2009-10-16 15:30:00,24.44,24.5,24.43,24.49,94800.0,18.9326,18.979,18.9248,18.9713,94800.0
2009-10-16 15:40:00,24.48,24.51,24.43,24.44,177000.0,18.9636,18.9868,18.9248,18.9326,177000.0
2009-10-16 15:50:00,24.43,24.44,24.4,24.41,238400.0,18.9248,18.9326,18.9016,18.9093,238400.0
2009-10-19 09:30:00,24.46,24.66,24.44,24.63,58700.0,18.9481,19.103,18.9326,19.0797,58700.0
2009-10-19 09:40:00,24.62,24.64,24.49,24.53,55700.0,19.072,19.0875,18.9713,19.0023,55700.0
2009-10-19 09:50:00,24.53,24.56,24.51,24.55,58900.0,19.0023,19.0255,18.9868,19.0178,58900.0
2009-10-19 10:00:00,24.54,24.54,24.5,24.52,92700.0,19.01,19.01,18.979,18.9945,92700.0
2009-10-19 10:10:00,24.52,24.59,24.52,24.54,51800.0,18.9945,19.0488,18.9945,19.01,51800.0
2009-10-19 10:20:00,24.54,24.72,24.54,24.7,70700.0,19.01,19.1495,19.01,19.134,70700.0
2009-10-19 10:30:00,24.7,24.71,24.63,24.64,23200.0,19.134,19.1417,19.0797,19.0875,23200.0
2009-10-19 10:40:00,24.63,24.68,24.63,24.67,33900.0,19.0797,19.1185,19.0797,19.1107,33900.0
2009-10-19 10:50:00,24.67,24.71,24.67,24.68,38300.0,19.1107,19.1417,19.1107,19.1185,38300.0
2009-10-19 11:00:00,24.68,24.73,24.67,24.71,69800.0,19.1185,19.1572,19.1107,19.1417,69800.0
2009-10-19 11:10:00,24.72,24.72,24.69,24.7,22100.0,19.1495,19.1495,19.1262,19.134,22100.0
2009-10-19 11:20:00,24.69,24.75,24.68,24.75,55100.0,19.1262,19.1727,19.1185,19.1727,55100.0
2009-10-19 11:30:00,24.75,24.75,24.74,24.75,55200.0,19.1727,19.1727,19.165,19.1727,55200.0
2009-10-19 11:40:00,24.74,24.75,24.73,24.75,6900.0,19.165,19.1727,19.1572,19.1727,6900.0
2009-10-19 11:50:00,24.75,24.8,24.74,24.78,80100.0,19.1727,19.2114,19.165,19.1959,80100.0
2009-10-19 12:00:00,24.78,24.78,24.77,24.77,16600.0,19.1959,19.1959,19.1882,19.1882,16600.0
2009-10-19 12:10:00,24.77,24.82,24.77,24.81,37200.0,19.1882,19.2269,19.1882,19.2192,37200.0
2009-10-19 12:20:00,24.79,24.8,24.76,24.76,28400.0,19.2037,19.2114,19.1805,19.1805,28400.0
2009-10-19 12:30:00,24.76,24.78,24.73,24.77,57400.0,19.1805,19.1959,19.1572,19.1882,57400.0
2009-10-19 12:40:00,24.77,24.77,24.72,24.72,71600.0,19.1882,19.1882,19.1495,19.1495,71600.0
2009-10-19 12:50:00,24.72,24.75,24.7,24.72,51500.0,19.1495,19.1727,19.134,19.1495,51500.0
2009-10-19 13:00:00,24.72,24.72,24.68,24.7,64800.0,19.1495,19.1495,19.1185,19.134,64800.0
2009-10-19 13:10:00,24.7,24.71,24.68,24.68,24000.0,19.134,19.1417,19.1185,19.1185,24000.0
2009-10-19 13:20:00,24.68,24.71,24.68,24.69,40100.0,19.1185,19.1417,19.1185,19.1262,40100.0
2009-10-19 13:30:00,24.69,24.73,24.68,24.71,29900.0,19.1262,19.1572,19.1185,19.1417,29900.0
2009-10-19 13:40:00,24.71,24.72,24.61,24.61,39700.0,19.1417,19.1495,19.0643,19.0643,39700.0
2009-10-19 13:50:00,24.62,24.63,24.6,24.63,29900.0,19.072,19.0797,19.0565,19.0797,29900.0
2009-10-19 14:00:00,24.62,24.65,24.61,24.64,60300.0,19.072,19.0952,19.0643,19.0875,60300.0
2009-10-19 14:10:00,24.65,24.65,24.64,24.65,21000.0,19.0952,19.0952,19.0875,19.0952,21000.0
2009-10-19 14:20:00,24.64,24.65,24.63,24.64,44900.0,19.0875,19.0952,19.0797,19.0875,44900.0
2009-10-19 14:30:00,24.64,24.65,24.63,24.64,32800.0,19.0875,19.0952,19.0797,19.0875,32800.0
2009-10-19 14:40:00,24.64,24.65,24.6,24.6,46400.0,19.0875,19.0952,19.0565,19.0565,46400.0
2009-10-19 14:50:00,24.6,24.64,24.59,24.61,68900.0,19.0565,19.0875,19.0488,19.0643,68900.0
2009-10-19 15:00:00,24.61,24.61,24.59,24.59,44800.0,19.0643,19.0643,19.0488,19.0488,44800.0
2009-10-19 15:10:00,24.59,24.63,24.57,24.58,147700.0,19.0488,19.0797,19.0333,19.041,147700.0
2009-10-19 15:20:00,24.58,24.59,24.52,24.53,101800.0,19.041,19.0488,18.9945,19.0023,101800.0
2009-10-19 15:30:00,24.53,24.59,24.53,24.56,104100.0,19.0023,19.0488,19.0023,19.0255,104100.0
2009-10-19 15:40:00,24.57,24.59,24.55,24.56,130100.0,19.0333,19.0488,19.0178,19.0255,130100.0
2009-10-19 15:50:00,24.56,24.6,24.55,24.59,270900.0,19.0255,19.0565,19.0178,19.0488,270900.0
2009-10-20 09:30:00,24.55,24.55,24.27,24.32,86200.0,19.0178,19.0178,18.8009,18.8396,86200.0
2009-10-20 09:40:00,24.31,24.49,24.31,24.4,59000.0,18.8319,18.9713,18.8319,18.9016,59000.0
2009-10-20 09:50:00,24.4,24.41,24.3,24.32,42700.0,18.9016,18.9093,18.8241,18.8396,42700.0
2009-10-20 10:00:00,24.31,24.37,24.31,24.34,39300.0,18.8319,18.8783,18.8319,18.8551,39300.0
2009-10-20 10:10:00,24.33,24.36,24.33,24.36,84900.0,18.8474,18.8706,18.8474,18.8706,84900.0
2009-10-20 10:20:00,24.35,24.45,24.35,24.43,90800.0,18.8628,18.9403,18.8628,18.9248,90800.0
2009-10-20 10:30:00,24.41,24.51,24.4,24.5,62000.0,18.9093,18.9868,18.9016,18.979,62000.0
2009-10-20 10:40:00,24.5,24.51,24.39,24.39,37800.0,18.979,18.9868,18.8938,18.8938,37800.0
2009-10-20 10:50:00,24.4,24.46,24.39,24.45,21200.0,18.9016,18.9481,18.8938,18.9403,21200.0
2009-10-20 11:00:00,24.45,24.46,24.39,24.39,34400.0,18.9403,18.9481,18.8938,18.8938,34400.0
2009-10-20 11:10:00,24.39,24.44,24.38,24.43,29600.0,18.8938,18.9326,18.8861,18.9248,29600.0
2009-10-20 11:20:00,24.44,24.46,24.43,24.44,33800.0,18.9326,18.9481,18.9248,18.9326,33800.0
2009-10-20 11:30:00,24.44,24.45,24.44,24.44,38500.0,18.9326,18.9403,18.9326,18.9326,38500.0
2009-10-20 11:40:00,24.44,24.46,24.43,24.46,51700.0,18.9326,18.9481,18.9248,18.9481,51700.0
2009-10-20 11:50:00,24.45,24.46,24.43,24.44,33000.0,18.9403,18.9481,18.9248,18.9326,33000.0
2009-10-20 12:00:00,24.44,24.47,24.43,24.46,63900.0,18.9326,18.9558,18.9248,18.9481,63900.0
2009-10-20 12:10:00,24.46,24.47,24.45,24.45,17000.0,18.9481,18.9558,18.9403,18.9403,17000.0
2009-10-20 12:20:00,24.45,24.45,24.44,24.44,18400.0,18.9403,18.9403,18.9326,18.9326,18400.0
2009-10-20 12:30:00,24.44,24.45,24.43,24.43,30400.0,18.9326,18.9403,18.9248,18.9248,30400.0
2009-10-20 12:40:00,24.44,24.46,24.43,24.45,26800.0,18.9326,18.9481,18.9248,18.9403,26800.0
2009-10-20 12:50:00,24.45,24.51,24.45,24.46,54100.0,18.9403,18.9868,18.9403,18.9481,54100.0
2009-10-20 13:00:00,24.46,24.49,24.45,24.46,31400.0,18.9481,18.9713,18.9403,18.9481,31400.0
2009-10-20 13:10:00,24.45,24.48,24.45,24.45,32200.0,18.9403,18.9636,18.9403,18.9403,32200.0
2009-10-20 13:20:00,24.45,24.46,24.42,24.45,44300.0,18.9403,18.9481,18.9171,18.9403,44300.0
2009-10-20 13:30:00,24.45,24.45,24.42,24.42,51800.0,18.9403,18.9403,18.9171,18.9171,51800.0
2009-10-20 13:40:00,24.43,24.44,24.42,24.43,15400.0,18.9248,18.9326,18.9171,18.9248,15400.0
2009-10-20 13:50:00,24.43,24.45,24.42,24.42,36400.0,18.9248,18.9403,18.9171,18.9171,36400.0
2009-10-20 14:00:00,24.43,24.48,24.42,24.47,41600.0,18.9248,18.9636,18.9171,18.9558,41600.0
2009-10-20 14:10:00,24.47,24.49,24.46,24.49,28500.0,18.9558,18.9713,18.9481,18.9713,28500.0
2009-10-20 14:20:00,24.49,24.49,24.43,24.43,48100.0,18.9713,18.9713,18.9248,18.9248,48100.0
2009-10-20 14:30:00,24.43,24.51,24.42,24.45,75700.0,18.9248,18.9868,18.9171,18.9403,75700.0
2009-10-20 14:40:00,24.44,24.47,24.43,24.47,39900.0,18.9326,18.9558,18.9248,18.9558,39900.0
2009-10-20 14:50:00,24.46,24.48,24.46,24.47,21300.0,18.9481,18.9636,18.9481,18.9558,21300.0
2009-10-20 15:00:00,24.47,24.53,24.47,24.5,102000.0,18.9558,19.0023,18.9558,18.979,102000.0
2009-10-20 15:10:00,24.5,24.51,24.47,24.47,23400.0,18.979,18.9868,18.9558,18.9558,23400.0
2009-10-20 15:20:00,24.47,24.48,24.45,24.45,42100.0,18.9558,18.9636,18.9403,18.9403,42100.0
2009-10-20 15:30:00,24.45,24.51,24.45,24.47,73700.0,18.9403,18.9868,18.9403,18.9558,73700.0
2009-10-20 15:40:00,24.47,24.5,24.46,24.5,99000.0,18.9558,18.979,18.9481,18.979,99000.0
2009-10-20 15:50:00,24.51,24.51,24.46,24.5,128300.0,18.9868,18.9868,18.9481,18.979,128300.0
2009-10-21 09:30:00,24.38,24.57,24.33,24.44,106400.0,18.8861,19.0333,18.8474,18.9326,106400.0
2009-10-21 09:40:00,24.42,24.56,24.33,24.51,283300.0,18.9171,19.0255,18.8474,18.9868,283300.0
2009-10-21 09:50:00,24.5,24.72,24.49,24.7,222000.0,18.979,19.1495,18.9713,19.134,222000.0
2009-10-21 10:00:00,24.69,24.9,24.69,24.89,158700.0,19.1262,19.2889,19.1262,19.2812,158700.0
2009-10-21 10:10:00,24.88,24.98,24.85,24.89,148100.0,19.2734,19.3509,19.2502,19.2812,148100.0
2009-10-21 10:20:00,24.88,24.89,24.79,24.86,93100.0,19.2734,19.2812,19.2037,19.2579,93100.0
2009-10-21 10:30:00,24.86,25.0,24.84,24.97,163400.0,19.2579,19.3664,19.2424,19.3431,163400.0
2009-10-21 10:40:00,24.97,25.07,24.93,24.93,402900.0,19.3431,19.4206,19.3121,19.3121,402900.0
2009-10-21 10:50:00,24.93,24.99,24.9,24.9,98100.0,19.3121,19.3586,19.2889,19.2889,98100.0
2009-10-21 11:00:00,24.9,24.97,24.89,24.96,58400.0,19.2889,19.3431,19.2812,19.3354,58400.0
2009-10-21 11:10:00,24.96,24.97,24.91,24.94,88100.0,19.3354,19.3431,19.2967,19.3199,88100.0
2009-10-21 11:20:00,24.93,24.94,24.84,24.87,47900.0,19.3121,19.3199,19.2424,19.2657,47900.0
2009-10-21 11:30:00,24.87,24.87,24.79,24.79,65000.0,19.2657,19.2657,19.2037,19.2037,65000.0
2009-10-21 11:40:00,24.79,24.79,24.74,24.75,58800.0,19.2037,19.2037,19.165,19.1727,58800.0
2009-10-21 11:50:00,24.74,24.82,24.72,24.81,78300.0,19.165,19.2269,19.1495,19.2192,78300.0
2009-10-21 12:00:00,24.8,24.85,24.8,24.84,29300.0,19.2114,19.2502,19.2114,19.2424,29300.0
2009-10-21 12:10:00,24.83,24.85,24.8,24.84,70500.0,19.2347,19.2502,19.2114,19.2424,70500.0
2009-10-21 12:20:00,24.84,24.87,24.84,24.87,36700.0,19.2424,19.2657,19.2424,19.2657,36700.0
2009-10-21 12:30:00,24.87,24.94,24.86,24.94,58800.0,19.2657,19.3199,19.2579,19.3199,58800.0
2009-10-21 12:40:00,24.94,24.98,24.93,24.96,60500.0,19.3199,19.3509,19.3121,19.3354,60500.0
2009-10-21 12:50:00,24.97,24.98,24.96,24.98,35600.0,19.3431,19.3509,19.3354,19.3509,35600.0
2009-10-21 13:00:00,24.97,25.01,24.97,25.0,70300.0,19.3431,19.3741,19.3431,19.3664,70300.0
2009-10-21 13:10:00,25.01,25.01,24.99,25.0,53300.0,19.3741,19.3741,19.3586,19.3664,53300.0
2009-10-21 13:20:00,25.0,25.01,25.0,25.01,30100.0,19.3664,19.3741,19.3664,19.3741,30100.0
2009-10-21 13:30:00,25.01,25.03,25.0,25.02,79800.0,19.3741,19.3896,19.3664,19.3819,79800.0
2009-10-21 13:40:00,25.02,25.07,25.02,25.05,75200.0,19.3819,19.4206,19.3819,19.4051,75200.0
2009-10-21 13:50:00,25.05,25.06,25.02,25.05,79400.0,19.4051,19.4129,19.3819,19.4051,79400.0
2009-10-21 14:00:00,25.04,25.07,25.0,25.06,90400.0,19.3974,19.4206,19.3664,19.4129,90400.0
2009-10-21 14:10:00,25.06,25.07,25.05,25.06,85900.0,19.4129,19.4206,19.4051,19.4129,85900.0
2009-10-21 14:20:00,25.06,25.08,25.05,25.06,83900.0,19.4129,19.4283,19.4051,19.4129,83900.0
2009-10-21 14:30:00,25.07,25.08,25.0,25.03,85600.0,19.4206,19.4283,19.3664,19.3896,85600.0
2009-10-21 14:40:00,25.04,25.1,25.02,25.09,119100.0,19.3974,19.4438,19.3819,19.4361,119100.0
2009-10-21 14:50:00,25.08,25.09,25.08,25.08,53100.0,19.4283,19.4361,19.4283,19.4283,53100.0
2009-10-21 15:00:00,25.09,25.09,25.08,25.09,35600.0,19.4361,19.4361,19.4283,19.4361,35600.0
2009-10-21 15:10:00,25.08,25.1,25.08,25.1,187700.0,19.4283,19.4438,19.4283,19.4438,187700.0
2009-10-21 15:20:00,25.1,25.12,25.01,25.02,295700.0,19.4438,19.4593,19.3741,19.3819,295700.0
2009-10-21 15:30:00,25.02,25.04,24.82,24.84,259200.0,19.3819,19.3974,19.2269,19.2424,259200.0
2009-10-21 15:40:00,24.84,24.84,24.75,24.81,261400.0,19.2424,19.2424,19.1727,19.2192,261400.0
2009-10-21 15:50:00,24.8,24.82,24.77,24.8,550900.0,19.2114,19.2269,19.1882,19.2114,550900.0
2009-10-22 09:30:00,22.58,23.48,22.38,23.19,682700.0,17.4917,18.1889,17.3368,17.9642,682700.0
2009-10-22 09:40:00,23.18,23.58,23.14,23.43,478800.0,17.9565,18.2664,17.9255,18.1502,478800.0
2009-10-22 09:50:00,23.42,23.46,23.12,23.22,723500.0,18.1424,18.1734,17.91,17.9875,723500.0
2009-10-22 10:00:00,23.22,23.36,23.21,23.35,439000.0,17.9875,18.0959,17.9797,18.0882,439000.0
2009-10-22 10:10:00,23.35,23.47,23.33,23.39,519300.0,18.0882,18.1812,18.0727,18.1192,519300.0
2009-10-22 10:20:00,23.38,23.39,23.23,23.27,437900.0,18.1114,18.1192,17.9952,18.0262,437900.0
2009-10-22 10:30:00,23.26,23.27,22.94,22.99,412000.0,18.0185,18.0262,17.7706,17.8093,412000.0
2009-10-22 10:40:00,22.99,23.1,22.98,23.07,253100.0,17.8093,17.8945,17.8016,17.8713,253100.0
2009-10-22 10:50:00,23.06,23.29,23.06,23.27,331900.0,17.8635,18.0417,17.8635,18.0262,331900.0
2009-10-22 11:00:00,23.27,23.58,23.27,23.56,413200.0,18.0262,18.2664,18.0262,18.2509,413200.0
2009-10-22 11:10:00,23.55,23.56,23.47,23.5,223200.0,18.2431,18.2509,18.1812,18.2044,223200.0
2009-10-22 11:20:00,23.51,23.61,23.45,23.58,245100.0,18.2121,18.2896,18.1657,18.2664,245100.0
2009-10-22 11:30:00,23.58,23.64,23.52,23.57,181700.0,18.2664,18.3128,18.2199,18.2586,181700.0
2009-10-22 11:40:00,23.57,23.65,23.57,23.65,87500.0,18.2586,18.3206,18.2586,18.3206,87500.0
2009-10-22 11:50:00,23.65,23.67,23.56,23.65,162900.0,18.3206,18.3361,18.2509,18.3206,162900.0
2009-10-22 12:00:00,23.65,23.8,23.64,23.8,133500.0,18.3206,18.4368,18.3128,18.4368,133500.0
2009-10-22 12:10:00,23.8,23.84,23.72,23.8,212700.0,18.4368,18.4678,18.3748,18.4368,212700.0
2009-10-22 12:20:00,23.8,23.91,23.79,23.91,249400.0,18.4368,18.522,18.429,18.522,249400.0
2009-10-22 12:30:00,23.91,23.92,23.86,23.89,144800.0,18.522,18.5297,18.4833,18.5065,144800.0
2009-10-22 12:40:00,23.88,23.95,23.86,23.89,261800.0,18.4988,18.553,18.4833,18.5065,261800.0
2009-10-22 12:50:00,23.89,23.89,23.61,23.63,321000.0,18.5065,18.5065,18.2896,18.3051,321000.0
2009-10-22 13:00:00,23.64,23.83,23.62,23.73,232000.0,18.3128,18.46,18.2973,18.3826,232000.0
2009-10-22 13:10:00,23.73,23.76,23.7,23.75,90800.0,18.3826,18.4058,18.3593,18.3981,90800.0
2009-10-22 13:20:00,23.75,23.78,23.72,23.72,307900.0,18.3981,18.4213,18.3748,18.3748,307900.0
2009-10-22 13:30:00,23.73,23.73,23.57,23.58,343800.0,18.3826,18.3826,18.2586,18.2664,343800.0
2009-10-22 13:40:00,23.57,23.57,23.41,23.41,90900.0,18.2586,18.2586,18.1347,18.1347,90900.0
2009-10-22 13:50:00,23.41,23.47,23.38,23.39,120800.0,18.1347,18.1812,18.1114,18.1192,120800.0
2009-10-22 14:00:00,23.4,23.47,23.4,23.45,86000.0,18.1269,18.1812,18.1269,18.1657,86000.0
2009-10-22 14:10:00,23.44,23.56,23.44,23.55,112300.0,18.1579,18.2509,18.1579,18.2431,112300.0
2009-10-22 14:20:00,23.55,23.69,23.55,23.67,334100.0,18.2431,18.3516,18.2431,18.3361,334100.0
2009-10-22 14:30:00,23.67,23.73,23.51,23.52,214400.0,18.3361,18.3826,18.2121,18.2199,214400.0
2009-10-22 14:40:00,23.51,23.55,23.44,23.52,210900.0,18.2121,18.2431,18.1579,18.2199,210900.0
2009-10-22 14:50:00,23.52,23.61,23.5,23.59,153600.0,18.2199,18.2896,18.2044,18.2741,153600.0
2009-10-22 15:00:00,23.59,23.73,23.57,23.73,297600.0,18.2741,18.3826,18.2586,18.3826,297600.0
2009-10-22 15:10:00,23.73,23.81,23.68,23.8,494500.0,18.3826,18.4445,18.3438,18.4368,494500.0
2009-10-22 15:20:00,23.8,23.87,23.79,23.85,182100.0,18.4368,18.491,18.429,18.4755,182100.0
2009-10-22 15:30:00,23.86,23.88,23.66,23.67,243000.0,18.4833,18.4988,18.3283,18.3361,243000.0
2009-10-22 15:40:00,23.67,23.68,23.63,23.64,235000.0,18.3361,18.3438,18.3051,18.3128,235000.0
2009-10-22 15:50:00,23.64,23.66,23.62,23.65,381100.0,18.3128,18.3283,18.2973,18.3206,381100.0
2009-10-23 09:30:00,23.79,23.79,23.45,23.49,72300.0,18.429,18.429,18.1657,18.1966,72300.0
2009-10-23 09:40:00,23.49,23.54,23.33,23.4,67200.0,18.1966,18.2354,18.0727,18.1269,67200.0
2009-10-23 09:50:00,23.41,23.51,23.39,23.41,85300.0,18.1347,18.2121,18.1192,18.1347,85300.0
2009-10-23 10:00:00,23.47,23.52,23.17,23.3,156200.0,18.1812,18.2199,17.9488,18.0495,156200.0
2009-10-23 10:10:00,23.3,23.33,23.16,23.33,67300.0,18.0495,18.0727,17.941,18.0727,67300.0
2009-10-23 10:20:00,23.33,23.37,23.18,23.18,162300.0,18.0727,18.1037,17.9565,17.9565,162300.0
2009-10-23 10:30:00,23.18,23.2,23.11,23.14,125400.0,17.9565,17.972,17.9023,17.9255,125400.0
2009-10-23 10:40:00,23.14,23.15,23.08,23.15,49000.0,17.9255,17.9333,17.879,17.9333,49000.0
2009-10-23 10:50:00,23.15,23.18,22.99,23.02,64500.0,17.9333,17.9565,17.8093,17.8326,64500.0
2009-10-23 11:00:00,23.03,23.1,23.0,23.1,32900.0,17.8403,17.8945,17.8171,17.8945,32900.0
2009-10-23 11:10:00,23.1,23.11,22.93,22.93,86000.0,17.8945,17.9023,17.7628,17.7628,86000.0
2009-10-23 11:20:00,22.93,23.01,22.91,22.95,174500.0,17.7628,17.8248,17.7473,17.7783,174500.0
2009-10-23 11:30:00,22.96,23.05,22.95,22.98,87200.0,17.7861,17.8558,17.7783,17.8016,87200.0
2009-10-23 11:40:00,22.99,23.03,22.96,22.98,108000.0,17.8093,17.8403,17.7861,17.8016,108000.0
2009-10-23 11:50:00,22.99,23.01,22.91,22.95,126400.0,17.8093,17.8248,17.7473,17.7783,126400.0
2009-10-23 12:00:00,22.95,23.0,22.92,22.92,40300.0,17.7783,17.8171,17.7551,17.7551,40300.0
2009-10-23 12:10:00,22.93,22.94,22.84,22.94,53500.0,17.7628,17.7706,17.6931,17.7706,53500.0
2009-10-23 12:20:00,22.94,22.94,22.9,22.94,26600.0,17.7706,17.7706,17.7396,17.7706,26600.0
2009-10-23 12:30:00,22.94,22.96,22.93,22.95,27300.0,17.7706,17.7861,17.7628,17.7783,27300.0
2009-10-23 12:40:00,22.94,22.96,22.94,22.94,8200.0,17.7706,17.7861,17.7706,17.7706,8200.0
2009-10-23 12:50:00,22.95,22.95,22.88,22.89,26100.0,17.7783,17.7783,17.7241,17.7319,26100.0
2009-10-23 13:00:00,22.88,22.89,22.84,22.89,57300.0,17.7241,17.7319,17.6931,17.7319,57300.0
2009-10-23 13:10:00,22.89,22.96,22.88,22.91,56700.0,17.7319,17.7861,17.7241,17.7473,56700.0
2009-10-23 13:20:00,22.9,22.9,22.81,22.88,41200.0,17.7396,17.7396,17.6699,17.7241,41200.0
2009-10-23 13:30:00,22.87,22.91,22.75,22.88,151700.0,17.7164,17.7473,17.6234,17.7241,151700.0
2009-10-23 13:40:00,22.88,22.93,22.86,22.9,40000.0,17.7241,17.7628,17.7086,17.7396,40000.0
2009-10-23 13:50:00,22.9,22.93,22.88,22.89,40200.0,17.7396,17.7628,17.7241,17.7319,40200.0
2009-10-23 14:00:00,22.88,22.9,22.74,22.82,124000.0,17.7241,17.7396,17.6157,17.6776,124000.0
2009-10-23 14:10:00,22.81,22.86,22.8,22.86,62500.0,17.6699,17.7086,17.6621,17.7086,62500.0
2009-10-23 14:20:00,22.85,22.89,22.8,22.81,50600.0,17.7009,17.7319,17.6621,17.6699,50600.0
2009-10-23 14:30:00,22.8,22.84,22.73,22.78,84500.0,17.6621,17.6931,17.6079,17.6466,84500.0
2009-10-23 14:40:00,22.79,22.8,22.75,22.77,63800.0,17.6544,17.6621,17.6234,17.6389,63800.0
2009-10-23 14:50:00,22.77,22.78,22.75,22.75,34100.0,17.6389,17.6466,17.6234,17.6234,34100.0
2009-10-23 15:00:00,22.76,22.86,22.75,22.85,78400.0,17.6311,17.7086,17.6234,17.7009,78400.0
2009-10-23 15:10:00,22.85,22.87,22.83,22.83,50000.0,17.7009,17.7164,17.6854,17.6854,50000.0
2009-10-23 15:20:00,22.84,22.84,22.77,22.78,114100.0,17.6931,17.6931,17.6389,17.6466,114100.0
2009-10-23 15:30:00,22.78,22.79,22.69,22.74,112400.0,17.6466,17.6544,17.5769,17.6157,112400.0
2009-10-23 15:40:00,22.74,22.79,22.73,22.75,153100.0,17.6157,17.6544,17.6079,17.6234,153100.0
2009-10-23 15:50:00,22.74,22.82,22.74,22.82,352100.0,17.6157,17.6776,17.6157,17.6776,352100.0
2009-10-26 09:30:00,22.8,22.89,22.52,22.64,87700.0,17.6621,17.7319,17.4452,17.5382,87700.0
2009-10-26 09:40:00,22.65,22.65,22.51,22.61,140700.0,17.5459,17.5459,17.4375,17.5149,140700.0
2009-10-26 09:50:00,22.61,22.73,22.6,22.69,134500.0,17.5149,17.6079,17.5072,17.5769,134500.0
2009-10-26 10:00:00,22.7,22.77,22.67,22.77,111800.0,17.5847,17.6389,17.5614,17.6389,111800.0
2009-10-26 10:10:00,22.76,22.84,22.75,22.82,105200.0,17.6311,17.6931,17.6234,17.6776,105200.0
2009-10-26 10:20:00,22.82,22.83,22.74,22.82,83000.0,17.6776,17.6854,17.6157,17.6776,83000.0
2009-10-26 10:30:00,22.81,22.82,22.73,22.75,105700.0,17.6699,17.6776,17.6079,17.6234,105700.0
2009-10-26 10:40:00,22.76,22.85,22.76,22.85,55200.0,17.6311,17.7009,17.6311,17.7009,55200.0
2009-10-26 10:50:00,22.84,22.89,22.84,22.87,42300.0,17.6931,17.7319,17.6931,17.7164,42300.0
2009-10-26 11:00:00,22.87,22.9,22.83,22.88,71700.0,17.7164,17.7396,17.6854,17.7241,71700.0
2009-10-26 11:10:00,22.88,22.88,22.78,22.86,81200.0,17.7241,17.7241,17.6466,17.7086,81200.0
2009-10-26 11:20:00,22.85,22.94,22.85,22.87,80900.0,17.7009,17.7706,17.7009,17.7164,80900.0
2009-10-26 11:30:00,22.87,22.88,22.65,22.72,177200.0,17.7164,17.7241,17.5459,17.6002,177200.0
2009-10-26 11:40:00,22.71,22.72,22.59,22.66,86700.0,17.5924,17.6002,17.4995,17.5537,86700.0
2009-10-26 11:50:00,22.67,22.71,22.54,22.56,71700.0,17.5614,17.5924,17.4607,17.4762,71700.0
2009-10-26 12:00:00,22.56,22.61,22.46,22.54,82900.0,17.4762,17.5149,17.3987,17.4607,82900.0
2009-10-26 12:10:00,22.53,22.64,22.52,22.62,41300.0,17.453,17.5382,17.4452,17.5227,41300.0
2009-10-26 12:20:00,22.62,22.64,22.55,22.58,56100.0,17.5227,17.5382,17.4685,17.4917,56100.0
2009-10-26 12:30:00,22.57,22.58,22.51,22.55,52800.0,17.484,17.4917,17.4375,17.4685,52800.0
2009-10-26 12:40:00,22.55,22.56,22.51,22.54,65800.0,17.4685,17.4762,17.4375,17.4607,65800.0
2009-10-26 12:50:00,22.54,22.64,22.53,22.56,37100.0,17.4607,17.5382,17.453,17.4762,37100.0
2009-10-26 13:00:00,22.56,22.57,22.56,22.56,25600.0,17.4762,17.484,17.4762,17.4762,25600.0
2009-10-26 13:10:00,22.56,22.57,22.46,22.47,64800.0,17.4762,17.484,17.3987,17.4065,64800.0
2009-10-26 13:20:00,22.47,22.52,22.44,22.49,67500.0,17.4065,17.4452,17.3833,17.422,67500.0
2009-10-26 13:30:00,22.5,22.53,22.46,22.51,43100.0,17.4297,17.453,17.3987,17.4375,43100.0
2009-10-26 13:40:00,22.51,22.58,22.49,22.51,50300.0,17.4375,17.4917,17.422,17.4375,50300.0
2009-10-26 13:50:00,22.51,22.52,22.49,22.51,81600.0,17.4375,17.4452,17.422,17.4375,81600.0
2009-10-26 14:00:00,22.5,22.55,22.5,22.5,54000.0,17.4297,17.4685,17.4297,17.4297,54000.0
2009-10-26 14:10:00,22.5,22.57,22.49,22.57,109800.0,17.4297,17.484,17.422,17.484,109800.0
2009-10-26 14:20:00,22.58,22.62,22.55,22.61,53200.0,17.4917,17.5227,17.4685,17.5149,53200.0
2009-10-26 14:30:00,22.62,22.62,22.51,22.58,109700.0,17.5227,17.5227,17.4375,17.4917,109700.0
2009-10-26 14:40:00,22.58,22.6,22.53,22.54,50600.0,17.4917,17.5072,17.453,17.4607,50600.0
2009-10-26 14:50:00,22.54,22.64,22.52,22.6,62800.0,17.4607,17.5382,17.4452,17.5072,62800.0
2009-10-26 15:00:00,22.6,22.64,22.56,22.58,87300.0,17.5072,17.5382,17.4762,17.4917,87300.0
2009-10-26 15:10:00,22.59,22.65,22.58,22.62,88200.0,17.4995,17.5459,17.4917,17.5227,88200.0
2009-10-26 15:20:00,22.62,22.63,22.56,22.57,49500.0,17.5227,17.5304,17.4762,17.484,49500.0
2009-10-26 15:30:00,22.57,22.63,22.56,22.6,111600.0,17.484,17.5304,17.4762,17.5072,111600.0
2009-10-26 15:40:00,22.59,22.62,22.58,22.6,201300.0,17.4995,17.5227,17.4917,17.5072,201300.0
2009-10-26 15:50:00,22.61,22.64,22.6,22.63,387400.0,17.5149,17.5382,17.5072,17.5304,387400.0
2009-10-27 09:30:00,22.63,22.76,22.58,22.7,58400.0,17.5304,17.6311,17.4917,17.5847,58400.0
2009-10-27 09:40:00,22.69,22.7,22.66,22.69,52300.0,17.5769,17.5847,17.5537,17.5769,52300.0
2009-10-27 09:50:00,22.68,22.76,22.68,22.72,62800.0,17.5692,17.6311,17.5692,17.6002,62800.0
2009-10-27 10:00:00,22.72,22.73,22.47,22.59,130600.0,17.6002,17.6079,17.4065,17.4995,130600.0
2009-10-27 10:10:00,22.59,22.66,22.53,22.65,67600.0,17.4995,17.5537,17.453,17.5459,67600.0
2009-10-27 10:20:00,22.65,22.7,22.61,22.67,65000.0,17.5459,17.5847,17.5149,17.5614,65000.0
2009-10-27 10:30:00,22.68,22.69,22.61,22.68,43900.0,17.5692,17.5769,17.5149,17.5692,43900.0
2009-10-27 10:40:00,22.69,22.73,22.67,22.67,67600.0,17.5769,17.6079,17.5614,17.5614,67600.0
2009-10-27 10:50:00,22.67,22.68,22.55,22.57,58500.0,17.5614,17.5692,17.4685,17.484,58500.0
2009-10-27 11:00:00,22.58,22.58,22.5,22.5,95800.0,17.4917,17.4917,17.4297,17.4297,95800.0
2009-10-27 11:10:00,22.5,22.59,22.49,22.59,66500.0,17.4297,17.4995,17.422,17.4995,66500.0
2009-10-27 11:20:00,22.59,22.61,22.55,22.6,83400.0,17.4995,17.5149,17.4685,17.5072,83400.0
2009-10-27 11:30:00,22.59,22.64,22.58,22.63,44600.0,17.4995,17.5382,17.4917,17.5304,44600.0
2009-10-27 11:40:00,22.63,22.66,22.62,22.63,54700.0,17.5304,17.5537,17.5227,17.5304,54700.0
2009-10-27 11:50:00,22.63,22.65,22.56,22.59,77100.0,17.5304,17.5459,17.4762,17.4995,77100.0
2009-10-27 12:00:00,22.59,22.6,22.56,22.58,43200.0,17.4995,17.5072,17.4762,17.4917,43200.0
2009-10-27 12:10:00,22.59,22.67,22.58,22.63,44800.0,17.4995,17.5614,17.4917,17.5304,44800.0
2009-10-27 12:20:00,22.63,22.65,22.51,22.51,62900.0,17.5304,17.5459,17.4375,17.4375,62900.0
2009-10-27 12:30:00,22.5,22.6,22.5,22.57,60500.0,17.4297,17.5072,17.4297,17.484,60500.0
2009-10-27 12:40:00,22.57,22.63,22.57,22.58,60600.0,17.484,17.5304,17.484,17.4917,60600.0
2009-10-27 12:50:00,22.58,22.62,22.55,22.58,59800.0,17.4917,17.5227,17.4685,17.4917,59800.0
2009-10-27 13:00:00,22.57,22.61,22.53,22.56,42100.0,17.484,17.5149,17.453,17.4762,42100.0
2009-10-27 13:10:00,22.56,22.61,22.53,22.53,40500.0,17.4762,17.5149,17.453,17.453,40500.0
2009-10-27 13:20:00,22.54,22.54,22.5,22.54,69200.0,17.4607,17.4607,17.4297,17.4607,69200.0
2009-10-27 13:30:00,22.53,22.55,22.49,22.51,85100.0,17.453,17.4685,17.422,17.4375,85100.0
2009-10-27 13:40:00,22.5,22.58,22.5,22.58,45000.0,17.4297,17.4917,17.4297,17.4917,45000.0
2009-10-27 13:50:00,22.58,22.6,22.54,22.59,71100.0,17.4917,17.5072,17.4607,17.4995,71100.0
2009-10-27 14:00:00,22.59,22.59,22.51,22.53,85000.0,17.4995,17.4995,17.4375,17.453,85000.0
2009-10-27 14:10:00,22.53,22.6,22.52,22.6,57200.0,17.453,17.5072,17.4452,17.5072,57200.0
2009-10-27 14:20:00,22.6,22.65,22.56,22.65,67200.0,17.5072,17.5459,17.4762,17.5459,67200.0
2009-10-27 14:30:00,22.64,22.67,22.63,22.63,62600.0,17.5382,17.5614,17.5304,17.5304,62600.0
2009-10-27 14:40:00,22.63,22.64,22.57,22.58,123800.0,17.5304,17.5382,17.484,17.4917,123800.0
2009-10-27 14:50:00,22.58,22.66,22.57,22.65,67000.0,17.4917,17.5537,17.484,17.5459,67000.0
2009-10-27 15:00:00,22.65,22.66,22.6,22.6,80800.0,17.5459,17.5537,17.5072,17.5072,80800.0
2009-10-27 15:10:00,22.6,22.6,22.55,22.58,107400.0,17.5072,17.5072,17.4685,17.4917,107400.0
2009-10-27 15:20:00,22.58,22.58,22.57,22.58,47000.0,17.4917,17.4917,17.484,17.4917,47000.0
2009-10-27 15:30:00,22.57,22.6,22.54,22.56,166100.0,17.484,17.5072,17.4607,17.4762,166100.0
2009-10-27 15:40:00,22.57,22.67,22.56,22.65,174500.0,17.484,17.5614,17.4762,17.5459,174500.0
2009-10-27 15:50:00,22.66,22.66,22.58,22.58,370800.0,17.5537,17.5537,17.4917,17.4917,370800.0
2009-10-28 09:30:00,22.46,22.46,22.27,22.35,61000.0,17.3987,17.3987,17.2516,17.3135,61000.0
2009-10-28 09:40:00,22.35,22.42,22.29,22.38,61400.0,17.3135,17.3678,17.2671,17.3368,61400.0
2009-10-28 09:50:00,22.36,22.39,22.19,22.2,106200.0,17.3213,17.3445,17.1896,17.1973,106200.0
2009-10-28 10:00:00,22.2,22.26,22.1,22.26,155200.0,17.1973,17.2438,17.1199,17.2438,155200.0
2009-10-28 10:10:00,22.25,22.28,22.11,22.13,121100.0,17.2361,17.2593,17.1276,17.1431,121100.0
2009-10-28 10:20:00,22.13,22.21,22.12,22.2,96300.0,17.1431,17.2051,17.1354,17.1973,96300.0
2009-10-28 10:30:00,22.19,22.2,22.12,22.16,136900.0,17.1896,17.1973,17.1354,17.1664,136900.0
2009-10-28 10:40:00,22.15,22.18,22.09,22.1,96700.0,17.1586,17.1818,17.1121,17.1199,96700.0
2009-10-28 10:50:00,22.1,22.12,22.05,22.11,170300.0,17.1199,17.1354,17.0811,17.1276,170300.0
2009-10-28 11:00:00,22.1,22.18,22.08,22.17,55500.0,17.1199,17.1818,17.1044,17.1741,55500.0
2009-10-28 11:10:00,22.17,22.27,22.17,22.25,109600.0,17.1741,17.2516,17.1741,17.2361,109600.0
2009-10-28 11:20:00,22.25,22.3,22.2,22.27,60400.0,17.2361,17.2748,17.1973,17.2516,60400.0
2009-10-28 11:30:00,22.27,22.3,22.24,22.27,140400.0,17.2516,17.2748,17.2283,17.2516,140400.0
2009-10-28 11:40:00,22.28,22.28,22.2,22.2,125400.0,17.2593,17.2593,17.1973,17.1973,125400.0
2009-10-28 11:50:00,22.2,22.26,22.19,22.21,119100.0,17.1973,17.2438,17.1896,17.2051,119100.0
2009-10-28 12:00:00,22.21,22.26,22.2,22.2,52800.0,17.2051,17.2438,17.1973,17.1973,52800.0
2009-10-28 12:10:00,22.2,22.24,22.18,22.18,54000.0,17.1973,17.2283,17.1818,17.1818,54000.0
2009-10-28 12:20:00,22.18,22.19,22.08,22.13,76900.0,17.1818,17.1896,17.1044,17.1431,76900.0
2009-10-28 12:30:00,22.13,22.14,22.07,22.08,49000.0,17.1431,17.1509,17.0966,17.1044,49000.0
2009-10-28 12:40:00,22.08,22.09,22.05,22.05,138300.0,17.1044,17.1121,17.0811,17.0811,138300.0
2009-10-28 12:50:00,22.05,22.06,21.95,21.96,119300.0,17.0811,17.0889,17.0037,17.0114,119300.0
2009-10-28 13:00:00,21.96,22.05,21.93,22.0,142500.0,17.0114,17.0811,16.9882,17.0424,142500.0
2009-10-28 13:10:00,22.0,22.05,21.97,21.98,156800.0,17.0424,17.0811,17.0192,17.0269,156800.0
2009-10-28 13:20:00,21.98,22.0,21.9,21.9,166200.0,17.0269,17.0424,16.9649,16.9649,166200.0
2009-10-28 13:30:00,21.9,21.92,21.9,21.9,81600.0,16.9649,16.9804,16.9649,16.9649,81600.0
2009-10-28 13:40:00,21.91,21.96,21.9,21.92,86400.0,16.9727,17.0114,16.9649,16.9804,86400.0
2009-10-28 13:50:00,21.92,21.94,21.9,21.93,70000.0,16.9804,16.9959,16.9649,16.9882,70000.0
2009-10-28 14:00:00,21.92,21.93,21.9,21.93,65200.0,16.9804,16.9882,16.9649,16.9882,65200.0
2009-10-28 14:10:00,21.92,21.94,21.88,21.9,56600.0,16.9804,16.9959,16.9494,16.9649,56600.0
2009-10-28 14:20:00,21.89,21.94,21.87,21.9,79200.0,16.9572,16.9959,16.9417,16.9649,79200.0
2009-10-28 14:30:00,21.9,21.92,21.86,21.86,81800.0,16.9649,16.9804,16.934,16.934,81800.0
2009-10-28 14:40:00,21.87,21.93,21.84,21.92,107100.0,16.9417,16.9882,16.9185,16.9804,107100.0
2009-10-28 14:50:00,21.92,21.94,21.86,21.86,98200.0,16.9804,16.9959,16.934,16.934,98200.0
2009-10-28 15:00:00,21.86,21.91,21.84,21.87,108600.0,16.934,16.9727,16.9185,16.9417,108600.0
2009-10-28 15:10:00,21.88,21.88,21.78,21.84,102900.0,16.9494,16.9494,16.872,16.9185,102900.0
2009-10-28 15:20:00,21.84,21.85,21.8,21.83,77400.0,16.9185,16.9262,16.8875,16.9107,77400.0
2009-10-28 15:30:00,21.83,21.85,21.75,21.76,95700.0,16.9107,16.9262,16.8487,16.8565,95700.0
2009-10-28 15:40:00,21.75,21.84,21.75,21.84,132700.0,16.8487,16.9185,16.8487,16.9185,132700.0
2009-10-28 15:50:00,21.84,21.84,21.78,21.78,383000.0,16.9185,16.9185,16.872,16.872,383000.0
2009-10-29 09:30:00,21.99,22.08,21.73,21.96,71400.0,17.0347,17.1044,16.8333,17.0114,71400.0
2009-10-29 09:40:00,21.94,22.05,21.94,22.04,47000.0,16.9959,17.0811,16.9959,17.0734,47000.0
2009-10-29 09:50:00,22.04,22.19,21.99,22.18,113200.0,17.0734,17.1896,17.0347,17.1818,113200.0
2009-10-29 10:00:00,22.18,22.28,22.17,22.22,140000.0,17.1818,17.2593,17.1741,17.2128,140000.0
2009-10-29 10:10:00,22.23,22.32,22.22,22.31,70500.0,17.2206,17.2903,17.2128,17.2826,70500.0
2009-10-29 10:20:00,22.32,22.36,22.31,22.35,70100.0,17.2903,17.3213,17.2826,17.3135,70100.0
2009-10-29 10:30:00,22.35,22.4,22.28,22.32,106700.0,17.3135,17.3523,17.2593,17.2903,106700.0
2009-10-29 10:40:00,22.33,22.4,22.29,22.35,76000.0,17.298,17.3523,17.2671,17.3135,76000.0
2009-10-29 10:50:00,22.35,22.4,22.31,22.35,81600.0,17.3135,17.3523,17.2826,17.3135,81600.0
2009-10-29 11:00:00,22.34,22.4,22.32,22.36,109300.0,17.3058,17.3523,17.2903,17.3213,109300.0
2009-10-29 11:10:00,22.37,22.38,22.3,22.33,85700.0,17.329,17.3368,17.2748,17.298,85700.0
2009-10-29 11:20:00,22.3,22.33,22.23,22.24,125900.0,17.2748,17.298,17.2206,17.2283,125900.0
2009-10-29 11:30:00,22.24,22.28,22.19,22.19,78800.0,17.2283,17.2593,17.1896,17.1896,78800.0
2009-10-29 11:40:00,22.2,22.27,22.13,22.27,67700.0,17.1973,17.2516,17.1431,17.2516,67700.0
2009-10-29 11:50:00,22.27,22.31,22.26,22.29,28300.0,17.2516,17.2826,17.2438,17.2671,28300.0
2009-10-29 12:00:00,22.29,22.3,22.21,22.24,45700.0,17.2671,17.2748,17.2051,17.2283,45700.0
2009-10-29 12:10:00,22.23,22.24,22.21,22.22,47500.0,17.2206,17.2283,17.2051,17.2128,47500.0
2009-10-29 12:20:00,22.2,22.21,22.13,22.15,111800.0,17.1973,17.2051,17.1431,17.1586,111800.0
2009-10-29 12:30:00,22.15,22.16,22.08,22.08,115300.0,17.1586,17.1664,17.1044,17.1044,115300.0
2009-10-29 12:40:00,22.07,22.2,22.07,22.18,63900.0,17.0966,17.1973,17.0966,17.1818,63900.0
2009-10-29 12:50:00,22.18,22.19,22.12,22.12,58000.0,17.1818,17.1896,17.1354,17.1354,58000.0
2009-10-29 13:00:00,22.12,22.16,22.12,22.15,49600.0,17.1354,17.1664,17.1354,17.1586,49600.0
2009-10-29 13:10:00,22.15,22.17,22.11,22.17,72300.0,17.1586,17.1741,17.1276,17.1741,72300.0
2009-10-29 13:20:00,22.17,22.2,22.15,22.17,51900.0,17.1741,17.1973,17.1586,17.1741,51900.0
2009-10-29 13:30:00,22.17,22.21,22.16,22.21,68500.0,17.1741,17.2051,17.1664,17.2051,68500.0
2009-10-29 13:40:00,22.21,22.22,22.15,22.2,63600.0,17.2051,17.2128,17.1586,17.1973,63600.0
2009-10-29 13:50:00,22.2,22.24,22.19,22.2,30700.0,17.1973,17.2283,17.1896,17.1973,30700.0
2009-10-29 14:00:00,22.21,22.21,22.16,22.19,59700.0,17.2051,17.2051,17.1664,17.1896,59700.0
2009-10-29 14:10:00,22.19,22.21,22.17,22.18,42000.0,17.1896,17.2051,17.1741,17.1818,42000.0
2009-10-29 14:20:00,22.17,22.22,22.17,22.21,58700.0,17.1741,17.2128,17.1741,17.2051,58700.0
2009-10-29 14:30:00,22.2,22.26,22.2,22.22,66700.0,17.1973,17.2438,17.1973,17.2128,66700.0
2009-10-29 14:40:00,22.23,22.28,22.2,22.21,61100.0,17.2206,17.2593,17.1973,17.2051,61100.0
2009-10-29 14:50:00,22.21,22.22,22.2,22.21,37000.0,17.2051,17.2128,17.1973,17.2051,37000.0
2009-10-29 15:00:00,22.21,22.27,22.18,22.24,120900.0,17.2051,17.2516,17.1818,17.2283,120900.0
2009-10-29 15:10:00,22.24,22.27,22.23,22.24,67200.0,17.2283,17.2516,17.2206,17.2283,67200.0
2009-10-29 15:20:00,22.23,22.27,22.23,22.23,88600.0,17.2206,17.2516,17.2206,17.2206,88600.0
2009-10-29 15:30:00,22.24,22.25,22.21,22.25,79400.0,17.2283,17.2361,17.2051,17.2361,79400.0
2009-10-29 15:40:00,22.24,22.25,22.19,22.23,194500.0,17.2283,17.2361,17.1896,17.2206,194500.0
2009-10-29 15:50:00,22.23,22.27,22.22,22.26,325200.0,17.2206,17.2516,17.2128,17.2438,325200.0
2009-10-30 09:30:00,22.12,22.27,22.08,22.15,63200.0,17.1354,17.2516,17.1044,17.1586,63200.0
2009-10-30 09:40:00,22.15,22.2,22.01,22.02,115600.0,17.1586,17.1973,17.0502,17.0579,115600.0
2009-10-30 09:50:00,22.03,22.1,21.97,22.09,89900.0,17.0656,17.1199,17.0192,17.1121,89900.0
2009-10-30 10:00:00,22.08,22.25,22.05,22.2,72900.0,17.1044,17.2361,17.0811,17.1973,72900.0
2009-10-30 10:10:00,22.19,22.24,22.11,22.12,55400.0,17.1896,17.2283,17.1276,17.1354,55400.0
2009-10-30 10:20:00,22.12,22.17,22.06,22.16,71500.0,17.1354,17.1741,17.0889,17.1664,71500.0
2009-10-30 10:30:00,22.16,22.22,22.09,22.22,86500.0,17.1664,17.2128,17.1121,17.2128,86500.0
2009-10-30 10:40:00,22.22,22.24,22.16,22.19,65400.0,17.2128,17.2283,17.1664,17.1896,65400.0
2009-10-30 10:50:00,22.2,22.3,22.19,22.28,57400.0,17.1973,17.2748,17.1896,17.2593,57400.0
2009-10-30 11:00:00,22.28,22.29,22.15,22.19,74600.0,17.2593,17.2671,17.1586,17.1896,74600.0
2009-10-30 11:10:00,22.19,22.23,22.14,22.17,51700.0,17.1896,17.2206,17.1509,17.1741,51700.0
2009-10-30 11:20:00,22.17,22.24,22.13,22.13,47500.0,17.1741,17.2283,17.1431,17.1431,47500.0
2009-10-30 11:30:00,22.13,22.13,21.96,21.96,93500.0,17.1431,17.1431,17.0114,17.0114,93500.0
2009-10-30 11:40:00,21.96,22.1,21.96,22.04,94900.0,17.0114,17.1199,17.0114,17.0734,94900.0
2009-10-30 11:50:00,22.04,22.05,21.92,22.05,101000.0,17.0734,17.0811,16.9804,17.0811,101000.0
2009-10-30 12:00:00,22.05,22.12,21.98,22.12,77900.0,17.0811,17.1354,17.0269,17.1354,77900.0
2009-10-30 12:10:00,22.11,22.13,22.06,22.07,113700.0,17.1276,17.1431,17.0889,17.0966,113700.0
2009-10-30 12:20:00,22.07,22.08,21.8,21.82,177200.0,17.0966,17.1044,16.8875,16.903,177200.0
2009-10-30 12:30:00,21.83,21.92,21.82,21.89,107500.0,16.9107,16.9804,16.903,16.9572,107500.0
2009-10-30 12:40:00,21.89,21.92,21.77,21.82,85700.0,16.9572,16.9804,16.8642,16.903,85700.0
2009-10-30 12:50:00,21.82,21.91,21.79,21.8,54400.0,16.903,16.9727,16.8797,16.8875,54400.0
2009-10-30 13:00:00,21.81,21.9,21.8,21.88,31800.0,16.8952,16.9649,16.8875,16.9494,31800.0
2009-10-30 13:10:00,21.88,21.94,21.84,21.93,49900.0,16.9494,16.9959,16.9185,16.9882,49900.0
2009-10-30 13:20:00,21.93,21.95,21.89,21.95,35900.0,16.9882,17.0037,16.9572,17.0037,35900.0
2009-10-30 13:30:00,21.95,21.97,21.85,21.92,141200.0,17.0037,17.0192,16.9262,16.9804,141200.0
2009-10-30 13:40:00,21.93,22.02,21.92,22.0,37100.0,16.9882,17.0579,16.9804,17.0424,37100.0
2009-10-30 13:50:00,21.97,22.0,21.97,21.99,24200.0,17.0192,17.0424,17.0192,17.0347,24200.0
2009-10-30 14:00:00,21.98,22.07,21.98,22.01,62600.0,17.0269,17.0966,17.0269,17.0502,62600.0
2009-10-30 14:10:00,22.0,22.01,21.89,21.95,64400.0,17.0424,17.0502,16.9572,17.0037,64400.0
2009-10-30 14:20:00,21.95,21.95,21.87,21.9,50500.0,17.0037,17.0037,16.9417,16.9649,50500.0
2009-10-30 14:30:00,21.89,21.89,21.78,21.81,70000.0,16.9572,16.9572,16.872,16.8952,70000.0
2009-10-30 14:40:00,21.81,21.89,21.81,21.83,51200.0,16.8952,16.9572,16.8952,16.9107,51200.0
2009-10-30 14:50:00,21.82,21.91,21.81,21.9,57800.0,16.903,16.9727,16.8952,16.9649,57800.0
2009-10-30 15:00:00,21.89,21.89,21.77,21.84,86700.0,16.9572,16.9572,16.8642,16.9185,86700.0
2009-10-30 15:10:00,21.84,21.93,21.82,21.82,115700.0,16.9185,16.9882,16.903,16.903,115700.0
2009-10-30 15:20:00,21.82,21.92,21.79,21.85,105200.0,16.903,16.9804,16.8797,16.9262,105200.0
2009-10-30 15:30:00,21.85,21.94,21.84,21.88,114000.0,16.9262,16.9959,16.9185,16.9494,114000.0
2009-10-30 15:40:00,21.87,21.93,21.83,21.88,166300.0,16.9417,16.9882,16.9107,16.9494,166300.0
2009-10-30 15:50:00,21.88,21.88,21.76,21.77,268200.0,16.9494,16.9494,16.8565,16.8642,268200.0
2009-11-02 09:30:00,21.77,21.96,21.67,21.69,59600.0,16.8642,17.0114,16.7868,16.8023,59600.0
2009-11-02 09:40:00,21.7,21.77,21.64,21.74,39300.0,16.81,16.8642,16.7635,16.841,39300.0
2009-11-02 09:50:00,21.74,21.89,21.73,21.82,48600.0,16.841,16.9572,16.8333,16.903,48600.0
2009-11-02 10:00:00,21.82,22.01,21.82,21.9,104500.0,16.903,17.0502,16.903,16.9649,104500.0
2009-11-02 10:10:00,21.9,21.97,21.83,21.96,54700.0,16.9649,17.0192,16.9107,17.0114,54700.0
2009-11-02 10:20:00,21.96,22.04,21.91,22.0,73900.0,17.0114,17.0734,16.9727,17.0424,73900.0
2009-11-02 10:30:00,22.0,22.08,21.98,22.08,65700.0,17.0424,17.1044,17.0269,17.1044,65700.0
2009-11-02 10:40:00,22.08,22.08,21.97,22.0,70000.0,17.1044,17.1044,17.0192,17.0424,70000.0
2009-11-02 10:50:00,22.0,22.03,21.92,21.92,56400.0,17.0424,17.0656,16.9804,16.9804,56400.0
2009-11-02 11:00:00,21.92,22.0,21.88,21.98,92600.0,16.9804,17.0424,16.9494,17.0269,92600.0
2009-11-02 11:10:00,21.98,22.07,21.95,22.06,71700.0,17.0269,17.0966,17.0037,17.0889,71700.0
2009-11-02 11:20:00,22.07,22.1,21.99,22.06,71500.0,17.0966,17.1199,17.0347,17.0889,71500.0
2009-11-02 11:30:00,22.06,22.07,21.94,21.94,61400.0,17.0889,17.0966,16.9959,16.9959,61400.0
2009-11-02 11:40:00,21.94,21.98,21.92,21.95,31700.0,16.9959,17.0269,16.9804,17.0037,31700.0
2009-11-02 11:50:00,21.95,22.01,21.92,21.94,46300.0,17.0037,17.0502,16.9804,16.9959,46300.0
2009-11-02 12:00:00,21.94,21.95,21.88,21.92,38800.0,16.9959,17.0037,16.9494,16.9804,38800.0
2009-11-02 12:10:00,21.92,21.93,21.83,21.89,69700.0,16.9804,16.9882,16.9107,16.9572,69700.0
2009-11-02 12:20:00,21.9,21.91,21.88,21.9,30400.0,16.9649,16.9727,16.9494,16.9649,30400.0
2009-11-02 12:30:00,21.9,21.91,21.8,21.83,53100.0,16.9649,16.9727,16.8875,16.9107,53100.0
2009-11-02 12:40:00,21.82,21.83,21.73,21.8,51300.0,16.903,16.9107,16.8333,16.8875,51300.0
2009-11-02 12:50:00,21.8,21.8,21.62,21.66,101000.0,16.8875,16.8875,16.748,16.779,101000.0
2009-11-02 13:00:00,21.63,21.79,21.62,21.79,66400.0,16.7558,16.8797,16.748,16.8797,66400.0
2009-11-02 13:10:00,21.78,21.81,21.67,21.76,121200.0,16.872,16.8952,16.7868,16.8565,121200.0
2009-11-02 13:20:00,21.76,21.82,21.75,21.82,54500.0,16.8565,16.903,16.8487,16.903,54500.0
2009-11-02 13:30:00,21.81,21.82,21.68,21.72,61600.0,16.8952,16.903,16.7945,16.8255,61600.0
2009-11-02 13:40:00,21.71,21.75,21.67,21.72,48800.0,16.8178,16.8487,16.7868,16.8255,48800.0
2009-11-02 13:50:00,21.71,21.74,21.65,21.71,48700.0,16.8178,16.841,16.7713,16.8178,48700.0
2009-11-02 14:00:00,21.71,21.73,21.67,21.7,85300.0,16.8178,16.8333,16.7868,16.81,85300.0
2009-11-02 14:10:00,21.7,21.81,21.7,21.73,61700.0,16.81,16.8952,16.81,16.8333,61700.0
2009-11-02 14:20:00,21.72,21.84,21.72,21.84,51600.0,16.8255,16.9185,16.8255,16.9185,51600.0
2009-11-02 14:30:00,21.84,21.85,21.77,21.79,56400.0,16.9185,16.9262,16.8642,16.8797,56400.0
2009-11-02 14:40:00,21.79,21.85,21.76,21.77,65700.0,16.8797,16.9262,16.8565,16.8642,65700.0
2009-11-02 14:50:00,21.77,21.85,21.73,21.79,66500.0,16.8642,16.9262,16.8333,16.8797,66500.0
2009-11-02 15:00:00,21.78,21.86,21.76,21.79,76400.0,16.872,16.934,16.8565,16.8797,76400.0
2009-11-02 15:10:00,21.8,21.83,21.73,21.73,124800.0,16.8875,16.9107,16.8333,16.8333,124800.0
2009-11-02 15:20:00,21.75,21.86,21.72,21.85,154600.0,16.8487,16.934,16.8255,16.9262,154600.0
2009-11-02 15:30:00,21.84,21.95,21.84,21.94,128200.0,16.9185,17.0037,16.9185,16.9959,128200.0
2009-11-02 15:40:00,21.95,21.98,21.94,21.96,214500.0,17.0037,17.0269,16.9959,17.0114,214500.0
2009-11-02 15:50:00,21.97,22.02,21.96,22.02,333600.0,17.0192,17.0579,17.0114,17.0579,333600.0
2009-11-03 09:30:00,22.0,22.01,21.74,21.98,70500.0,17.0424,17.0502,16.841,17.0269,70500.0
2009-11-03 09:40:00,21.98,22.01,21.91,21.95,78000.0,17.0269,17.0502,16.9727,17.0037,78000.0
2009-11-03 09:50:00,21.96,22.02,21.94,22.01,81200.0,17.0114,17.0579,16.9959,17.0502,81200.0
2009-11-03 10:00:00,22.01,22.02,21.91,21.91,72500.0,17.0502,17.0579,16.9727,16.9727,72500.0
2009-11-03 10:10:00,21.91,21.92,21.85,21.88,47700.0,16.9727,16.9804,16.9262,16.9494,47700.0
2009-11-03 10:20:00,21.87,21.95,21.86,21.86,88800.0,16.9417,17.0037,16.934,16.934,88800.0
2009-11-03 10:30:00,21.87,21.88,21.73,21.76,86300.0,16.9417,16.9494,16.8333,16.8565,86300.0
2009-11-03 10:40:00,21.77,21.91,21.76,21.91,34200.0,16.8642,16.9727,16.8565,16.9727,34200.0
2009-11-03 10:50:00,21.9,21.9,21.84,21.84,35200.0,16.9649,16.9649,16.9185,16.9185,35200.0
2009-11-03 11:00:00,21.85,21.85,21.79,21.83,51500.0,16.9262,16.9262,16.8797,16.9107,51500.0
2009-11-03 11:10:00,21.83,21.89,21.83,21.85,54200.0,16.9107,16.9572,16.9107,16.9262,54200.0
2009-11-03 11:20:00,21.85,21.9,21.84,21.85,44700.0,16.9262,16.9649,16.9185,16.9262,44700.0
2009-11-03 11:30:00,21.85,21.86,21.82,21.85,48600.0,16.9262,16.934,16.903,16.9262,48600.0
2009-11-03 11:40:00,21.85,21.89,21.84,21.88,43600.0,16.9262,16.9572,16.9185,16.9494,43600.0
2009-11-03 11:50:00,21.88,21.91,21.84,21.88,56900.0,16.9494,16.9727,16.9185,16.9494,56900.0
2009-11-03 12:00:00,21.87,21.9,21.83,21.87,48700.0,16.9417,16.9649,16.9107,16.9417,48700.0
2009-11-03 12:10:00,21.87,21.89,21.83,21.83,37300.0,16.9417,16.9572,16.9107,16.9107,37300.0
2009-11-03 12:20:00,21.83,21.9,21.82,21.87,46300.0,16.9107,16.9649,16.903,16.9417,46300.0
2009-11-03 12:30:00,21.87,21.94,21.86,21.92,97900.0,16.9417,16.9959,16.934,16.9804,97900.0
2009-11-03 12:40:00,21.92,21.94,21.89,21.94,37600.0,16.9804,16.9959,16.9572,16.9959,37600.0
2009-11-03 12:50:00,21.94,21.97,21.93,21.94,35900.0,16.9959,17.0192,16.9882,16.9959,35900.0
2009-11-03 13:00:00,21.94,21.96,21.91,21.95,61200.0,16.9959,17.0114,16.9727,17.0037,61200.0
2009-11-03 13:10:00,21.95,22.0,21.94,21.97,46000.0,17.0037,17.0424,16.9959,17.0192,46000.0
2009-11-03 13:20:00,21.96,22.01,21.93,21.98,136900.0,17.0114,17.0502,16.9882,17.0269,136900.0
2009-11-03 13:30:00,21.98,22.02,21.95,21.98,96000.0,17.0269,17.0579,17.0037,17.0269,96000.0
2009-11-03 13:40:00,21.98,21.99,21.95,21.98,34300.0,17.0269,17.0347,17.0037,17.0269,34300.0
2009-11-03 13:50:00,21.99,22.02,21.96,22.0,84600.0,17.0347,17.0579,17.0114,17.0424,84600.0
2009-11-03 14:00:00,22.0,22.01,21.97,22.0,59300.0,17.0424,17.0502,17.0192,17.0424,59300.0
2009-11-03 14:10:00,22.0,22.0,21.96,21.97,63300.0,17.0424,17.0424,17.0114,17.0192,63300.0
2009-11-03 14:20:00,21.97,22.08,21.96,22.04,96800.0,17.0192,17.1044,17.0114,17.0734,96800.0
2009-11-03 14:30:00,22.04,22.09,22.02,22.05,93000.0,17.0734,17.1121,17.0579,17.0811,93000.0
2009-11-03 14:40:00,22.05,22.07,22.03,22.06,46200.0,17.0811,17.0966,17.0656,17.0889,46200.0
2009-11-03 14:50:00,22.05,22.05,21.98,22.05,79200.0,17.0811,17.0811,17.0269,17.0811,79200.0
2009-11-03 15:00:00,22.04,22.06,22.0,22.03,62000.0,17.0734,17.0889,17.0424,17.0656,62000.0
2009-11-03 15:10:00,22.03,22.06,22.0,22.04,56500.0,17.0656,17.0889,17.0424,17.0734,56500.0
2009-11-03 15:20:00,22.05,22.06,22.02,22.06,53300.0,17.0811,17.0889,17.0579,17.0889,53300.0
2009-11-03 15:30:00,22.06,22.09,22.0,22.02,175900.0,17.0889,17.1121,17.0424,17.0579,175900.0
2009-11-03 15:40:00,22.03,22.03,21.96,21.98,239200.0,17.0656,17.0656,17.0114,17.0269,239200.0
2009-11-03 15:50:00,21.98,22.0,21.97,22.0,270600.0,17.0269,17.0424,17.0192,17.0424,270600.0
2009-11-04 09:30:00,22.12,22.19,21.96,22.01,64500.0,17.1354,17.1896,17.0114,17.0502,64500.0
2009-11-04 09:40:00,22.02,22.07,21.9,21.91,194600.0,17.0579,17.0966,16.9649,16.9727,194600.0
2009-11-04 09:50:00,21.91,21.95,21.85,21.94,93100.0,16.9727,17.0037,16.9262,16.9959,93100.0
2009-11-04 10:00:00,21.94,22.03,21.88,22.01,79400.0,16.9959,17.0656,16.9494,17.0502,79400.0
2009-11-04 10:10:00,22.02,22.09,22.01,22.06,86200.0,17.0579,17.1121,17.0502,17.0889,86200.0
2009-11-04 10:20:00,22.05,22.08,22.02,22.03,62800.0,17.0811,17.1044,17.0579,17.0656,62800.0
2009-11-04 10:30:00,22.03,22.09,22.02,22.04,39200.0,17.0656,17.1121,17.0579,17.0734,39200.0
2009-11-04 10:40:00,22.04,22.08,22.01,22.07,64700.0,17.0734,17.1044,17.0502,17.0966,64700.0
2009-11-04 10:50:00,22.07,22.07,22.02,22.03,42100.0,17.0966,17.0966,17.0579,17.0656,42100.0
2009-11-04 11:00:00,22.03,22.06,22.01,22.02,54900.0,17.0656,17.0889,17.0502,17.0579,54900.0
2009-11-04 11:10:00,22.03,22.06,22.0,22.0,65400.0,17.0656,17.0889,17.0424,17.0424,65400.0
2009-11-04 11:20:00,22.0,22.04,22.0,22.0,47000.0,17.0424,17.0734,17.0424,17.0424,47000.0
2009-11-04 11:30:00,21.99,22.03,21.97,22.02,66100.0,17.0347,17.0656,17.0192,17.0579,66100.0
2009-11-04 11:40:00,22.02,22.05,22.0,22.01,74000.0,17.0579,17.0811,17.0424,17.0502,74000.0
2009-11-04 11:50:00,22.0,22.04,22.0,22.03,65900.0,17.0424,17.0734,17.0424,17.0656,65900.0
2009-11-04 12:00:00,22.03,22.1,22.0,22.1,77100.0,17.0656,17.1199,17.0424,17.1199,77100.0
2009-11-04 12:10:00,22.1,22.11,22.06,22.08,38300.0,17.1199,17.1276,17.0889,17.1044,38300.0
2009-11-04 12:20:00,22.07,22.13,22.06,22.11,31500.0,17.0966,17.1431,17.0889,17.1276,31500.0
2009-11-04 12:30:00,22.11,22.13,22.1,22.11,14100.0,17.1276,17.1431,17.1199,17.1276,14100.0
2009-11-04 12:40:00,22.12,22.12,22.06,22.07,30800.0,17.1354,17.1354,17.0889,17.0966,30800.0
2009-11-04 12:50:00,22.07,22.13,22.07,22.09,56200.0,17.0966,17.1431,17.0966,17.1121,56200.0
2009-11-04 13:00:00,22.09,22.11,22.05,22.08,31300.0,17.1121,17.1276,17.0811,17.1044,31300.0
2009-11-04 13:10:00,22.08,22.09,22.04,22.06,18000.0,17.1044,17.1121,17.0734,17.0889,18000.0
2009-11-04 13:20:00,22.06,22.08,22.05,22.06,29400.0,17.0889,17.1044,17.0811,17.0889,29400.0
2009-11-04 13:30:00,22.06,22.09,22.04,22.08,23600.0,17.0889,17.1121,17.0734,17.1044,23600.0
2009-11-04 13:40:00,22.07,22.07,22.04,22.05,28000.0,17.0966,17.0966,17.0734,17.0811,28000.0
2009-11-04 13:50:00,22.05,22.07,22.01,22.03,56600.0,17.0811,17.0966,17.0502,17.0656,56600.0
2009-11-04 14:00:00,22.03,22.1,22.02,22.1,36400.0,17.0656,17.1199,17.0579,17.1199,36400.0
2009-11-04 14:10:00,22.1,22.2,21.88,21.92,49800.0,17.1199,17.1973,16.9494,16.9804,49800.0
2009-11-04 14:20:00,21.93,22.17,21.93,21.97,123300.0,16.9882,17.1741,16.9882,17.0192,123300.0
2009-11-04 14:30:00,21.97,22.17,21.97,22.16,62200.0,17.0192,17.1741,17.0192,17.1664,62200.0
2009-11-04 14:40:00,22.16,22.26,22.15,22.21,63300.0,17.1664,17.2438,17.1586,17.2051,63300.0
2009-11-04 14:50:00,22.21,22.23,22.18,22.22,52200.0,17.2051,17.2206,17.1818,17.2128,52200.0
2009-11-04 15:00:00,22.22,22.22,22.12,22.16,47100.0,17.2128,17.2128,17.1354,17.1664,47100.0
2009-11-04 15:10:00,22.17,22.22,22.1,22.16,75100.0,17.1741,17.2128,17.1199,17.1664,75100.0
2009-11-04 15:20:00,22.16,22.17,22.12,22.14,44300.0,17.1664,17.1741,17.1354,17.1509,44300.0
2009-11-04 15:30:00,22.14,22.15,21.98,22.03,78000.0,17.1509,17.1586,17.0269,17.0656,78000.0
2009-11-04 15:40:00,22.03,22.04,21.9,21.9,119400.0,17.0656,17.0734,16.9649,16.9649,119400.0
2009-11-04 15:50:00,21.91,21.94,21.86,21.87,321600.0,16.9727,16.9959,16.934,16.9417,321600.0
2009-11-05 09:30:00,22.12,22.19,21.95,22.18,60800.0,17.1354,17.1896,17.0037,17.1818,60800.0
2009-11-05 09:40:00,22.16,22.35,22.15,22.34,54300.0,17.1664,17.3135,17.1586,17.3058,54300.0
2009-11-05 09:50:00,22.32,22.43,22.31,22.38,62000.0,17.2903,17.3755,17.2826,17.3368,62000.0
2009-11-05 10:00:00,22.38,22.46,22.29,22.32,87300.0,17.3368,17.3987,17.2671,17.2903,87300.0
2009-11-05 10:10:00,22.32,22.39,22.25,22.31,78700.0,17.2903,17.3445,17.2361,17.2826,78700.0
2009-11-05 10:20:00,22.3,22.35,22.28,22.31,65500.0,17.2748,17.3135,17.2593,17.2826,65500.0
2009-11-05 10:30:00,22.32,22.47,22.32,22.45,104300.0,17.2903,17.4065,17.2903,17.391,104300.0
2009-11-05 10:40:00,22.44,22.51,22.41,22.45,91900.0,17.3833,17.4375,17.36,17.391,91900.0
2009-11-05 10:50:00,22.45,22.49,22.41,22.45,67800.0,17.391,17.422,17.36,17.391,67800.0
2009-11-05 11:00:00,22.46,22.47,22.45,22.46,53200.0,17.3987,17.4065,17.391,17.3987,53200.0
2009-11-05 11:10:00,22.47,22.47,22.36,22.39,37800.0,17.4065,17.4065,17.3213,17.3445,37800.0
2009-11-05 11:20:00,22.38,22.41,22.36,22.39,86200.0,17.3368,17.36,17.3213,17.3445,86200.0
2009-11-05 11:30:00,22.38,22.42,22.35,22.4,29100.0,17.3368,17.3678,17.3135,17.3523,29100.0
2009-11-05 11:40:00,22.39,22.41,22.33,22.33,31000.0,17.3445,17.36,17.298,17.298,31000.0
2009-11-05 11:50:00,22.34,22.35,22.31,22.32,19400.0,17.3058,17.3135,17.2826,17.2903,19400.0
2009-11-05 12:00:00,22.31,22.34,22.3,22.3,26400.0,17.2826,17.3058,17.2748,17.2748,26400.0
2009-11-05 12:10:00,22.31,22.35,22.29,22.32,47100.0,17.2826,17.3135,17.2671,17.2903,47100.0
2009-11-05 12:20:00,22.32,22.32,22.24,22.26,37300.0,17.2903,17.2903,17.2283,17.2438,37300.0
2009-11-05 12:30:00,22.26,22.32,22.26,22.28,19300.0,17.2438,17.2903,17.2438,17.2593,19300.0
2009-11-05 12:40:00,22.29,22.31,22.27,22.28,46300.0,17.2671,17.2826,17.2516,17.2593,46300.0
2009-11-05 12:50:00,22.28,22.38,22.28,22.37,38400.0,17.2593,17.3368,17.2593,17.329,38400.0
2009-11-05 13:00:00,22.38,22.41,22.36,22.38,99000.0,17.3368,17.36,17.3213,17.3368,99000.0
2009-11-05 13:10:00,22.37,22.46,22.37,22.45,69000.0,17.329,17.3987,17.329,17.391,69000.0
2009-11-05 13:20:00,22.45,22.45,22.4,22.41,73800.0,17.391,17.391,17.3523,17.36,73800.0
2009-11-05 13:30:00,22.4,22.44,22.4,22.42,34600.0,17.3523,17.3833,17.3523,17.3678,34600.0
2009-11-05 13:40:00,22.43,22.46,22.42,22.45,34700.0,17.3755,17.3987,17.3678,17.391,34700.0
2009-11-05 13:50:00,22.45,22.45,22.4,22.4,48900.0,17.391,17.391,17.3523,17.3523,48900.0
2009-11-05 14:00:00,22.41,22.42,22.4,22.41,28800.0,17.36,17.3678,17.3523,17.36,28800.0
2009-11-05 14:10:00,22.4,22.41,22.4,22.41,15300.0,17.3523,17.36,17.3523,17.36,15300.0
2009-11-05 14:20:00,22.41,22.43,22.4,22.42,61500.0,17.36,17.3755,17.3523,17.3678,61500.0
2009-11-05 14:30:00,22.43,22.43,22.41,22.41,48000.0,17.3755,17.3755,17.36,17.36,48000.0
2009-11-05 14:40:00,22.42,22.43,22.41,22.42,49600.0,17.3678,17.3755,17.36,17.3678,49600.0
2009-11-05 14:50:00,22.42,22.49,22.42,22.46,50500.0,17.3678,17.422,17.3678,17.3987,50500.0
2009-11-05 15:00:00,22.45,22.46,22.41,22.44,62800.0,17.391,17.3987,17.36,17.3833,62800.0
2009-11-05 15:10:00,22.43,22.45,22.42,22.45,81600.0,17.3755,17.391,17.3678,17.391,81600.0
2009-11-05 15:20:00,22.45,22.46,22.42,22.44,120800.0,17.391,17.3987,17.3678,17.3833,120800.0
2009-11-05 15:30:00,22.44,22.47,22.43,22.45,94000.0,17.3833,17.4065,17.3755,17.391,94000.0
2009-11-05 15:40:00,22.45,22.51,22.44,22.51,124500.0,17.391,17.4375,17.3833,17.4375,124500.0
2009-11-05 15:50:00,22.5,22.54,22.5,22.53,311700.0,17.4297,17.4607,17.4297,17.453,311700.0
2009-11-06 09:30:00,22.53,22.53,22.38,22.5,55600.0,17.453,17.453,17.3368,17.4297,55600.0
2009-11-06 09:40:00,22.5,22.54,22.44,22.5,67600.0,17.4297,17.4607,17.3833,17.4297,67600.0
2009-11-06 09:50:00,22.51,22.65,22.5,22.6,45700.0,17.4375,17.5459,17.4297,17.5072,45700.0
2009-11-06 10:00:00,22.6,22.66,22.54,22.6,68300.0,17.5072,17.5537,17.4607,17.5072,68300.0
2009-11-06 10:10:00,22.59,22.59,22.53,22.55,31200.0,17.4995,17.4995,17.453,17.4685,31200.0
2009-11-06 10:20:00,22.53,22.53,22.39,22.39,45100.0,17.453,17.453,17.3445,17.3445,45100.0
2009-11-06 10:30:00,22.39,22.45,22.34,22.39,45500.0,17.3445,17.391,17.3058,17.3445,45500.0
2009-11-06 10:40:00,22.38,22.43,22.32,22.4,38400.0,17.3368,17.3755,17.2903,17.3523,38400.0
2009-11-06 10:50:00,22.4,22.41,22.36,22.36,33900.0,17.3523,17.36,17.3213,17.3213,33900.0
2009-11-06 11:00:00,22.37,22.38,22.33,22.38,74700.0,17.329,17.3368,17.298,17.3368,74700.0
2009-11-06 11:10:00,22.37,22.38,22.31,22.34,55600.0,17.329,17.3368,17.2826,17.3058,55600.0
2009-11-06 11:20:00,22.34,22.35,22.28,22.3,70400.0,17.3058,17.3135,17.2593,17.2748,70400.0
2009-11-06 11:30:00,22.29,22.3,22.28,22.28,49600.0,17.2671,17.2748,17.2593,17.2593,49600.0
2009-11-06 11:40:00,22.28,22.34,22.28,22.28,61600.0,17.2593,17.3058,17.2593,17.2593,61600.0
2009-11-06 11:50:00,22.28,22.33,22.28,22.28,59300.0,17.2593,17.298,17.2593,17.2593,59300.0
2009-11-06 12:00:00,22.28,22.31,22.28,22.3,35800.0,17.2593,17.2826,17.2593,17.2748,35800.0
2009-11-06 12:10:00,22.31,22.33,22.29,22.3,56500.0,17.2826,17.298,17.2671,17.2748,56500.0
2009-11-06 12:20:00,22.29,22.32,22.29,22.29,76100.0,17.2671,17.2903,17.2671,17.2671,76100.0
2009-11-06 12:30:00,22.29,22.33,22.29,22.32,106900.0,17.2671,17.298,17.2671,17.2903,106900.0
2009-11-06 12:40:00,22.32,22.33,22.24,22.25,56100.0,17.2903,17.298,17.2283,17.2361,56100.0
2009-11-06 12:50:00,22.25,22.31,22.24,22.24,78600.0,17.2361,17.2826,17.2283,17.2283,78600.0
2009-11-06 13:00:00,22.25,22.26,22.23,22.23,33500.0,17.2361,17.2438,17.2206,17.2206,33500.0
2009-11-06 13:10:00,22.24,22.27,22.23,22.25,49000.0,17.2283,17.2516,17.2206,17.2361,49000.0
2009-11-06 13:20:00,22.25,22.27,22.22,22.23,63900.0,17.2361,17.2516,17.2128,17.2206,63900.0
2009-11-06 13:30:00,22.24,22.26,22.22,22.23,105000.0,17.2283,17.2438,17.2128,17.2206,105000.0
2009-11-06 13:40:00,22.23,22.24,22.18,22.18,102100.0,17.2206,17.2283,17.1818,17.1818,102100.0
2009-11-06 13:50:00,22.18,22.2,22.17,22.18,84900.0,17.1818,17.1973,17.1741,17.1818,84900.0
2009-11-06 14:00:00,22.17,22.19,22.14,22.19,137300.0,17.1741,17.1896,17.1509,17.1896,137300.0
2009-11-06 14:10:00,22.19,22.3,22.19,22.3,46600.0,17.1896,17.2748,17.1896,17.2748,46600.0
2009-11-06 14:20:00,22.3,22.33,22.26,22.3,59500.0,17.2748,17.298,17.2438,17.2748,59500.0
2009-11-06 14:30:00,22.3,22.38,22.3,22.38,34700.0,17.2748,17.3368,17.2748,17.3368,34700.0
2009-11-06 14:40:00,22.38,22.42,22.38,22.42,29500.0,17.3368,17.3678,17.3368,17.3678,29500.0
2009-11-06 14:50:00,22.42,22.42,22.37,22.41,49800.0,17.3678,17.3678,17.329,17.36,49800.0
2009-11-06 15:00:00,22.41,22.41,22.36,22.36,69800.0,17.36,17.36,17.3213,17.3213,69800.0
2009-11-06 15:10:00,22.37,22.42,22.36,22.41,51900.0,17.329,17.3678,17.3213,17.36,51900.0
2009-11-06 15:20:00,22.42,22.45,22.41,22.44,70600.0,17.3678,17.391,17.36,17.3833,70600.0
2009-11-06 15:30:00,22.44,22.44,22.43,22.44,1100.0,17.3833,17.3833,17.3755,17.3833,1100.0
2009-11-06 15:40:00,22.44,22.44,22.44,22.44,0.0,17.3833,17.3833,17.3833,17.3833,0.0
2009-11-06 15:50:00,22.44,22.44,22.44,22.44,0.0,17.3833,17.3833,17.3833,17.3833,0.0
2009-11-09 09:30:00,22.5,22.58,22.39,22.57,46800.0,17.4297,17.4917,17.3445,17.484,46800.0
2009-11-09 09:40:00,22.59,22.62,22.48,22.51,69700.0,17.4995,17.5227,17.4142,17.4375,69700.0
2009-11-09 09:50:00,22.52,22.58,22.47,22.51,103300.0,17.4452,17.4917,17.4065,17.4375,103300.0
2009-11-09 10:00:00,22.53,22.61,22.53,22.59,79200.0,17.453,17.5149,17.453,17.4995,79200.0
2009-11-09 10:10:00,22.59,22.65,22.59,22.61,57200.0,17.4995,17.5459,17.4995,17.5149,57200.0
2009-11-09 10:20:00,22.61,22.66,22.6,22.63,42600.0,17.5149,17.5537,17.5072,17.5304,42600.0
2009-11-09 10:30:00,22.63,22.67,22.61,22.63,48300.0,17.5304,17.5614,17.5149,17.5304,48300.0
2009-11-09 10:40:00,22.62,22.68,22.62,22.63,39600.0,17.5227,17.5692,17.5227,17.5304,39600.0
2009-11-09 10:50:00,22.63,22.66,22.59,22.62,56500.0,17.5304,17.5537,17.4995,17.5227,56500.0
2009-11-09 11:00:00,22.63,22.63,22.54,22.57,67200.0,17.5304,17.5304,17.4607,17.484,67200.0
2009-11-09 11:10:00,22.58,22.61,22.54,22.56,102400.0,17.4917,17.5149,17.4607,17.4762,102400.0
2009-11-09 11:20:00,22.57,22.61,22.54,22.61,31100.0,17.484,17.5149,17.4607,17.5149,31100.0
2009-11-09 11:30:00,22.61,22.62,22.58,22.61,21900.0,17.5149,17.5227,17.4917,17.5149,21900.0
2009-11-09 11:40:00,22.61,22.67,22.61,22.66,44200.0,17.5149,17.5614,17.5149,17.5537,44200.0
2009-11-09 11:50:00,22.67,22.67,22.64,22.65,41500.0,17.5614,17.5614,17.5382,17.5459,41500.0
2009-11-09 12:00:00,22.65,22.67,22.63,22.67,27400.0,17.5459,17.5614,17.5304,17.5614,27400.0
2009-11-09 12:10:00,22.66,22.67,22.65,22.65,27200.0,17.5537,17.5614,17.5459,17.5459,27200.0
2009-11-09 12:20:00,22.66,22.67,22.6,22.6,76100.0,17.5537,17.5614,17.5072,17.5072,76100.0
2009-11-09 12:30:00,22.61,22.62,22.6,22.62,8800.0,17.5149,17.5227,17.5072,17.5227,8800.0
2009-11-09 12:40:00,22.61,22.67,22.61,22.65,20700.0,17.5149,17.5614,17.5149,17.5459,20700.0
2009-11-09 12:50:00,22.65,22.7,22.64,22.7,18000.0,17.5459,17.5847,17.5382,17.5847,18000.0
2009-11-09 13:00:00,22.7,22.75,22.7,22.74,30000.0,17.5847,17.6234,17.5847,17.6157,30000.0
2009-11-09 13:10:00,22.73,22.75,22.69,22.74,27000.0,17.6079,17.6234,17.5769,17.6157,27000.0
2009-11-09 13:20:00,22.74,22.74,22.69,22.71,42500.0,17.6157,17.6157,17.5769,17.5924,42500.0
2009-11-09 13:30:00,22.71,22.73,22.68,22.73,54400.0,17.5924,17.6079,17.5692,17.6079,54400.0
2009-11-09 13:40:00,22.73,22.75,22.72,22.75,41400.0,17.6079,17.6234,17.6002,17.6234,41400.0
2009-11-09 13:50:00,22.75,22.75,22.69,22.7,37700.0,17.6234,17.6234,17.5769,17.5847,37700.0
2009-11-09 14:00:00,22.7,22.74,22.68,22.74,56800.0,17.5847,17.6157,17.5692,17.6157,56800.0
2009-11-09 14:10:00,22.74,22.76,22.73,22.74,74800.0,17.6157,17.6311,17.6079,17.6157,74800.0
2009-11-09 14:20:00,22.75,22.81,22.74,22.8,105700.0,17.6234,17.6699,17.6157,17.6621,105700.0
2009-11-09 14:30:00,22.81,22.83,22.8,22.83,36200.0,17.6699,17.6854,17.6621,17.6854,36200.0
2009-11-09 14:40:00,22.83,22.85,22.83,22.83,23300.0,17.6854,17.7009,17.6854,17.6854,23300.0
2009-11-09 14:50:00,22.83,22.89,22.83,22.87,63100.0,17.6854,17.7319,17.6854,17.7164,63100.0
2009-11-09 15:00:00,22.87,22.89,22.82,22.83,74900.0,17.7164,17.7319,17.6776,17.6854,74900.0
2009-11-09 15:10:00,22.84,22.85,22.83,22.83,29600.0,17.6931,17.7009,17.6854,17.6854,29600.0
2009-11-09 15:20:00,22.83,22.86,22.82,22.83,43000.0,17.6854,17.7086,17.6776,17.6854,43000.0
2009-11-09 15:30:00,22.84,22.86,22.8,22.8,72600.0,17.6931,17.7086,17.6621,17.6621,72600.0
2009-11-09 15:40:00,22.81,22.89,22.8,22.87,145700.0,17.6699,17.7319,17.6621,17.7164,145700.0
2009-11-09 15:50:00,22.88,22.95,22.88,22.95,295100.0,17.7241,17.7783,17.7241,17.7783,295100.0
2009-11-10 09:30:00,22.82,22.94,22.75,22.8,132500.0,17.6776,17.7706,17.6234,17.6621,132500.0
2009-11-10 09:40:00,22.81,22.87,22.75,22.8,92800.0,17.6699,17.7164,17.6234,17.6621,92800.0
2009-11-10 09:50:00,22.79,22.84,22.78,22.78,34700.0,17.6544,17.6931,17.6466,17.6466,34700.0
2009-11-10 10:00:00,22.78,22.8,22.75,22.77,64000.0,17.6466,17.6621,17.6234,17.6389,64000.0
2009-11-10 10:10:00,22.77,22.81,22.75,22.79,36800.0,17.6389,17.6699,17.6234,17.6544,36800.0
2009-11-10 10:20:00,22.8,22.8,22.77,22.79,29900.0,17.6621,17.6621,17.6389,17.6544,29900.0
2009-11-10 10:30:00,22.79,22.8,22.69,22.69,63500.0,17.6544,17.6621,17.5769,17.5769,63500.0
2009-11-10 10:40:00,22.69,22.71,22.66,22.68,73600.0,17.5769,17.5924,17.5537,17.5692,73600.0
2009-11-10 10:50:00,22.68,22.71,22.66,22.66,88000.0,17.5692,17.5924,17.5537,17.5537,88000.0
2009-11-10 11:00:00,22.65,22.67,22.65,22.66,55100.0,17.5459,17.5614,17.5459,17.5537,55100.0
2009-11-10 11:10:00,22.65,22.69,22.65,22.68,61800.0,17.5459,17.5769,17.5459,17.5692,61800.0
2009-11-10 11:20:00,22.68,22.72,22.68,22.71,70400.0,17.5692,17.6002,17.5692,17.5924,70400.0
2009-11-10 11:30:00,22.71,22.83,22.71,22.83,83100.0,17.5924,17.6854,17.5924,17.6854,83100.0
2009-11-10 11:40:00,22.83,22.86,22.83,22.86,38700.0,17.6854,17.7086,17.6854,17.7086,38700.0
2009-11-10 11:50:00,22.85,22.86,22.8,22.8,29800.0,17.7009,17.7086,17.6621,17.6621,29800.0
2009-11-10 12:00:00,22.81,22.81,22.79,22.8,35200.0,17.6699,17.6699,17.6544,17.6621,35200.0
2009-11-10 12:10:00,22.8,22.8,22.78,22.78,45400.0,17.6621,17.6621,17.6466,17.6466,45400.0
2009-11-10 12:20:00,22.78,22.8,22.77,22.77,129800.0,17.6466,17.6621,17.6389,17.6389,129800.0
2009-11-10 12:30:00,22.77,22.8,22.77,22.79,12700.0,17.6389,17.6621,17.6389,17.6544,12700.0
2009-11-10 12:40:00,22.79,22.8,22.77,22.77,33000.0,17.6544,17.6621,17.6389,17.6389,33000.0
2009-11-10 12:50:00,22.78,22.79,22.77,22.78,22300.0,17.6466,17.6544,17.6389,17.6466,22300.0
2009-11-10 13:00:00,22.78,22.79,22.77,22.78,21000.0,17.6466,17.6544,17.6389,17.6466,21000.0
2009-11-10 13:10:00,22.78,22.83,22.78,22.83,35900.0,17.6466,17.6854,17.6466,17.6854,35900.0
2009-11-10 13:20:00,22.82,22.85,22.8,22.84,29400.0,17.6776,17.7009,17.6621,17.6931,29400.0
2009-11-10 13:30:00,22.84,22.87,22.84,22.86,15300.0,17.6931,17.7164,17.6931,17.7086,15300.0
2009-11-10 13:40:00,22.86,22.86,22.78,22.78,40900.0,17.7086,17.7086,17.6466,17.6466,40900.0
2009-11-10 13:50:00,22.78,22.79,22.78,22.79,24300.0,17.6466,17.6544,17.6466,17.6544,24300.0
2009-11-10 14:00:00,22.78,22.83,22.78,22.82,137600.0,17.6466,17.6854,17.6466,17.6776,137600.0
2009-11-10 14:10:00,22.82,22.82,22.79,22.8,38700.0,17.6776,17.6776,17.6544,17.6621,38700.0
2009-11-10 14:20:00,22.81,22.84,22.8,22.83,32800.0,17.6699,17.6931,17.6621,17.6854,32800.0
2009-11-10 14:30:00,22.84,22.84,22.8,22.81,69200.0,17.6931,17.6931,17.6621,17.6699,69200.0
2009-11-10 14:40:00,22.81,22.82,22.81,22.81,35900.0,17.6699,17.6776,17.6699,17.6699,35900.0
2009-11-10 14:50:00,22.81,22.83,22.81,22.82,63700.0,17.6699,17.6854,17.6699,17.6776,63700.0
2009-11-10 15:00:00,22.82,22.83,22.81,22.82,25100.0,17.6776,17.6854,17.6699,17.6776,25100.0
2009-11-10 15:10:00,22.82,22.93,22.82,22.92,105800.0,17.6776,17.7628,17.6776,17.7551,105800.0
2009-11-10 15:20:00,22.91,22.92,22.9,22.9,63300.0,17.7473,17.7551,17.7396,17.7396,63300.0
2009-11-10 15:30:00,22.9,22.9,22.86,22.86,84600.0,17.7396,17.7396,17.7086,17.7086,84600.0
2009-11-10 15:40:00,22.86,22.88,22.85,22.86,66600.0,17.7086,17.7241,17.7009,17.7086,66600.0
2009-11-10 15:50:00,22.85,22.91,22.84,22.9,298300.0,17.7009,17.7473,17.6931,17.7396,298300.0
2009-11-11 09:30:00,23.03,23.07,23.0,23.04,43600.0,17.8403,17.8713,17.8171,17.848,43600.0
2009-11-11 09:40:00,23.04,23.06,22.93,22.94,70400.0,17.848,17.8635,17.7628,17.7706,70400.0
2009-11-11 09:50:00,22.95,23.07,22.94,23.0,64900.0,17.7783,17.8713,17.7706,17.8171,64900.0
2009-11-11 10:00:00,23.01,23.04,22.96,22.96,73000.0,17.8248,17.848,17.7861,17.7861,73000.0
2009-11-11 10:10:00,22.96,22.99,22.94,22.96,92900.0,17.7861,17.8093,17.7706,17.7861,92900.0
2009-11-11 10:20:00,22.97,22.99,22.89,22.9,58700.0,17.7938,17.8093,17.7319,17.7396,58700.0
2009-11-11 10:30:00,22.91,22.92,22.86,22.87,41500.0,17.7473,17.7551,17.7086,17.7164,41500.0
2009-11-11 10:40:00,22.87,22.88,22.8,22.8,42400.0,17.7164,17.7241,17.6621,17.6621,42400.0
2009-11-11 10:50:00,22.8,22.82,22.75,22.82,53000.0,17.6621,17.6776,17.6234,17.6776,53000.0
2009-11-11 11:00:00,22.82,22.84,22.75,22.75,37700.0,17.6776,17.6931,17.6234,17.6234,37700.0
2009-11-11 11:10:00,22.76,22.8,22.73,22.8,49400.0,17.6311,17.6621,17.6079,17.6621,49400.0
2009-11-11 11:20:00,22.8,22.82,22.76,22.78,44900.0,17.6621,17.6776,17.6311,17.6466,44900.0
2009-11-11 11:30:00,22.77,22.82,22.75,22.81,45800.0,17.6389,17.6776,17.6234,17.6699,45800.0
2009-11-11 11:40:00,22.81,22.85,22.8,22.81,35500.0,17.6699,17.7009,17.6621,17.6699,35500.0
2009-11-11 11:50:00,22.8,22.81,22.7,22.75,68400.0,17.6621,17.6699,17.5847,17.6234,68400.0
2009-11-11 12:00:00,22.74,22.78,22.71,22.76,45300.0,17.6157,17.6466,17.5924,17.6311,45300.0
2009-11-11 12:10:00,22.75,22.76,22.71,22.72,35500.0,17.6234,17.6311,17.5924,17.6002,35500.0
2009-11-11 12:20:00,22.72,22.75,22.72,22.75,16900.0,17.6002,17.6234,17.6002,17.6234,16900.0
2009-11-11 12:30:00,22.75,22.8,22.75,22.75,29200.0,17.6234,17.6621,17.6234,17.6234,29200.0
2009-11-11 12:40:00,22.76,22.79,22.73,22.75,34900.0,17.6311,17.6544,17.6079,17.6234,34900.0
2009-11-11 12:50:00,22.76,22.77,22.72,22.73,15800.0,17.6311,17.6389,17.6002,17.6079,15800.0
2009-11-11 13:00:00,22.74,22.8,22.73,22.78,84600.0,17.6157,17.6621,17.6079,17.6466,84600.0
2009-11-11 13:10:00,22.77,22.79,22.74,22.79,24500.0,17.6389,17.6544,17.6157,17.6544,24500.0
2009-11-11 13:20:00,22.79,22.8,22.74,22.74,16900.0,17.6544,17.6621,17.6157,17.6157,16900.0
2009-11-11 13:30:00,22.74,22.76,22.74,22.75,7300.0,17.6157,17.6311,17.6157,17.6234,7300.0
2009-11-11 13:40:00,22.75,22.76,22.72,22.74,49000.0,17.6234,17.6311,17.6002,17.6157,49000.0
2009-11-11 13:50:00,22.75,22.76,22.74,22.76,15800.0,17.6234,17.6311,17.6157,17.6311,15800.0
2009-11-11 14:00:00,22.75,22.82,22.75,22.82,13000.0,17.6234,17.6776,17.6234,17.6776,13000.0
2009-11-11 14:10:00,22.82,22.82,22.79,22.82,18900.0,17.6776,17.6776,17.6544,17.6776,18900.0
2009-11-11 14:20:00,22.81,22.87,22.81,22.87,44500.0,17.6699,17.7164,17.6699,17.7164,44500.0
2009-11-11 14:30:00,22.87,22.89,22.86,22.89,9800.0,17.7164,17.7319,17.7086,17.7319,9800.0
2009-11-11 14:40:00,22.88,22.9,22.86,22.9,22800.0,17.7241,17.7396,17.7086,17.7396,22800.0
2009-11-11 14:50:00,22.9,22.92,22.86,22.86,27200.0,17.7396,17.7551,17.7086,17.7086,27200.0
2009-11-11 15:00:00,22.86,22.87,22.85,22.85,13800.0,17.7086,17.7164,17.7009,17.7009,13800.0
2009-11-11 15:10:00,22.85,22.85,22.81,22.84,21300.0,17.7009,17.7009,17.6699,17.6931,21300.0
2009-11-11 15:20:00,22.84,22.88,22.83,22.88,11500.0,17.6931,17.7241,17.6854,17.7241,11500.0
2009-11-11 15:30:00,22.87,22.9,22.82,22.84,64600.0,17.7164,17.7396,17.6776,17.6931,64600.0
2009-11-11 15:40:00,22.85,22.91,22.84,22.89,197200.0,17.7009,17.7473,17.6931,17.7319,197200.0
2009-11-11 15:50:00,22.9,22.95,22.88,22.94,278600.0,17.7396,17.7783,17.7241,17.7706,278600.0
2009-11-12 09:30:00,22.9,23.0,22.84,22.89,99000.0,17.7396,17.8171,17.6931,17.7319,99000.0
2009-11-12 09:40:00,22.88,22.88,22.76,22.84,77500.0,17.7241,17.7241,17.6311,17.6931,77500.0
2009-11-12 09:50:00,22.83,22.92,22.81,22.9,61700.0,17.6854,17.7551,17.6699,17.7396,61700.0
2009-11-12 10:00:00,22.89,22.9,22.82,22.82,54300.0,17.7319,17.7396,17.6776,17.6776,54300.0
2009-11-12 10:10:00,22.81,22.83,22.76,22.78,57800.0,17.6699,17.6854,17.6311,17.6466,57800.0
2009-11-12 10:20:00,22.78,22.82,22.78,22.82,25900.0,17.6466,17.6776,17.6466,17.6776,25900.0
2009-11-12 10:30:00,22.81,22.87,22.81,22.87,48100.0,17.6699,17.7164,17.6699,17.7164,48100.0
2009-11-12 10:40:00,22.87,22.96,22.86,22.96,55000.0,17.7164,17.7861,17.7086,17.7861,55000.0
2009-11-12 10:50:00,22.95,22.96,22.91,22.93,66700.0,17.7783,17.7861,17.7473,17.7628,66700.0
2009-11-12 11:00:00,22.92,22.96,22.89,22.89,57100.0,17.7551,17.7861,17.7319,17.7319,57100.0
2009-11-12 11:10:00,22.88,22.95,22.85,22.95,91500.0,17.7241,17.7783,17.7009,17.7783,91500.0
2009-11-12 11:20:00,22.94,22.96,22.91,22.96,119200.0,17.7706,17.7861,17.7473,17.7861,119200.0
2009-11-12 11:30:00,22.95,22.95,22.89,22.93,59400.0,17.7783,17.7783,17.7319,17.7628,59400.0
2009-11-12 11:40:00,22.92,22.92,22.88,22.89,35300.0,17.7551,17.7551,17.7241,17.7319,35300.0
2009-11-12 11:50:00,22.88,22.89,22.84,22.84,44600.0,17.7241,17.7319,17.6931,17.6931,44600.0
2009-11-12 12:00:00,22.84,22.85,22.82,22.82,35000.0,17.6931,17.7009,17.6776,17.6776,35000.0
2009-11-12 12:10:00,22.82,22.82,22.8,22.81,32200.0,17.6776,17.6776,17.6621,17.6699,32200.0
2009-11-12 12:20:00,22.81,22.81,22.8,22.8,17000.0,17.6699,17.6699,17.6621,17.6621,17000.0
2009-11-12 12:30:00,22.8,22.82,22.77,22.79,47900.0,17.6621,17.6776,17.6389,17.6544,47900.0
2009-11-12 12:40:00,22.78,22.81,22.75,22.75,38600.0,17.6466,17.6699,17.6234,17.6234,38600.0
2009-11-12 12:50:00,22.75,22.78,22.73,22.74,73400.0,17.6234,17.6466,17.6079,17.6157,73400.0
2009-11-12 13:00:00,22.75,22.76,22.68,22.69,66200.0,17.6234,17.6311,17.5692,17.5769,66200.0
2009-11-12 13:10:00,22.69,22.75,22.69,22.71,86200.0,17.5769,17.6234,17.5769,17.5924,86200.0
2009-11-12 13:20:00,22.71,22.71,22.69,22.69,24100.0,17.5924,17.5924,17.5769,17.5769,24100.0
2009-11-12 13:30:00,22.7,22.71,22.65,22.65,23200.0,17.5847,17.5924,17.5459,17.5459,23200.0
2009-11-12 13:40:00,22.65,22.74,22.64,22.71,29800.0,17.5459,17.6157,17.5382,17.5924,29800.0
2009-11-12 13:50:00,22.71,22.71,22.67,22.69,17800.0,17.5924,17.5924,17.5614,17.5769,17800.0
2009-11-12 14:00:00,22.69,22.71,22.67,22.69,26700.0,17.5769,17.5924,17.5614,17.5769,26700.0
2009-11-12 14:10:00,22.68,22.73,22.68,22.68,19100.0,17.5692,17.6079,17.5692,17.5692,19100.0
2009-11-12 14:20:00,22.67,22.69,22.62,22.63,38800.0,17.5614,17.5769,17.5227,17.5304,38800.0
2009-11-12 14:30:00,22.63,22.66,22.62,22.65,24600.0,17.5304,17.5537,17.5227,17.5459,24600.0
2009-11-12 14:40:00,22.65,22.66,22.61,22.61,29700.0,17.5459,17.5537,17.5149,17.5149,29700.0
2009-11-12 14:50:00,22.61,22.67,22.61,22.67,30600.0,17.5149,17.5614,17.5149,17.5614,30600.0
2009-11-12 15:00:00,22.67,22.69,22.65,22.66,44200.0,17.5614,17.5769,17.5459,17.5537,44200.0
2009-11-12 15:10:00,22.65,22.71,22.65,22.7,45800.0,17.5459,17.5924,17.5459,17.5847,45800.0
2009-11-12 15:20:00,22.69,22.7,22.63,22.7,141200.0,17.5769,17.5847,17.5304,17.5847,141200.0
2009-11-12 15:30:00,22.7,22.71,22.66,22.66,150100.0,17.5847,17.5924,17.5537,17.5537,150100.0
2009-11-12 15:40:00,22.66,22.66,22.61,22.62,133600.0,17.5537,17.5537,17.5149,17.5227,133600.0
2009-11-12 15:50:00,22.62,22.69,22.62,22.69,125900.0,17.5227,17.5769,17.5227,17.5769,125900.0
2009-11-13 09:30:00,22.59,22.8,22.47,22.51,204300.0,17.4995,17.6621,17.4065,17.4375,204300.0
2009-11-13 09:40:00,22.51,22.55,22.38,22.46,56400.0,17.4375,17.4685,17.3368,17.3987,56400.0
2009-11-13 09:50:00,22.46,22.55,22.46,22.5,177300.0,17.3987,17.4685,17.3987,17.4297,177300.0
2009-11-13 10:00:00,22.52,22.63,22.5,22.59,52800.0,17.4452,17.5304,17.4297,17.4995,52800.0
2009-11-13 10:10:00,22.58,22.62,22.56,22.58,20000.0,17.4917,17.5227,17.4762,17.4917,20000.0
2009-11-13 10:20:00,22.6,22.66,22.52,22.52,24000.0,17.5072,17.5537,17.4452,17.4452,24000.0
2009-11-13 10:30:00,22.53,22.58,22.49,22.58,29600.0,17.453,17.4917,17.422,17.4917,29600.0
2009-11-13 10:40:00,22.58,22.64,22.56,22.6,27500.0,17.4917,17.5382,17.4762,17.5072,27500.0
2009-11-13 10:50:00,22.6,22.63,22.59,22.59,20100.0,17.5072,17.5304,17.4995,17.4995,20100.0
2009-11-13 11:00:00,22.6,22.61,22.56,22.61,22600.0,17.5072,17.5149,17.4762,17.5149,22600.0
2009-11-13 11:10:00,22.61,22.62,22.57,22.58,22200.0,17.5149,17.5227,17.484,17.4917,22200.0
2009-11-13 11:20:00,22.58,22.63,22.57,22.61,15500.0,17.4917,17.5304,17.484,17.5149,15500.0
2009-11-13 11:30:00,22.61,22.66,22.61,22.64,14100.0,17.5149,17.5537,17.5149,17.5382,14100.0
2009-11-13 11:40:00,22.65,22.65,22.6,22.61,15500.0,17.5459,17.5459,17.5072,17.5149,15500.0
2009-11-13 11:50:00,22.61,22.65,22.61,22.63,11400.0,17.5149,17.5459,17.5149,17.5304,11400.0
2009-11-13 12:00:00,22.63,22.66,22.62,22.62,25400.0,17.5304,17.5537,17.5227,17.5227,25400.0
2009-11-13 12:10:00,22.61,22.66,22.6,22.65,29700.0,17.5149,17.5537,17.5072,17.5459,29700.0
2009-11-13 12:20:00,22.64,22.65,22.62,22.63,18800.0,17.5382,17.5459,17.5227,17.5304,18800.0
2009-11-13 12:30:00,22.64,22.65,22.62,22.62,33300.0,17.5382,17.5459,17.5227,17.5227,33300.0
2009-11-13 12:40:00,22.61,22.64,22.61,22.62,16500.0,17.5149,17.5382,17.5149,17.5227,16500.0
2009-11-13 12:50:00,22.63,22.65,22.62,22.64,10300.0,17.5304,17.5459,17.5227,17.5382,10300.0
2009-11-13 13:00:00,22.64,22.65,22.64,22.65,6800.0,17.5382,17.5459,17.5382,17.5459,6800.0
2009-11-13 13:10:00,22.65,22.66,22.64,22.66,13500.0,17.5459,17.5537,17.5382,17.5537,13500.0
2009-11-13 13:20:00,22.66,22.67,22.63,22.64,32500.0,17.5537,17.5614,17.5304,17.5382,32500.0
2009-11-13 13:30:00,22.64,22.64,22.63,22.64,6700.0,17.5382,17.5382,17.5304,17.5382,6700.0
2009-11-13 13:40:00,22.64,22.64,22.63,22.64,8300.0,17.5382,17.5382,17.5304,17.5382,8300.0
2009-11-13 13:50:00,22.64,22.65,22.63,22.64,15400.0,17.5382,17.5459,17.5304,17.5382,15400.0
2009-11-13 14:00:00,22.65,22.67,22.62,22.63,28400.0,17.5459,17.5614,17.5227,17.5304,28400.0
2009-11-13 14:10:00,22.62,22.63,22.6,22.61,22700.0,17.5227,17.5304,17.5072,17.5149,22700.0
2009-11-13 14:20:00,22.61,22.62,22.59,22.6,17600.0,17.5149,17.5227,17.4995,17.5072,17600.0
2009-11-13 14:30:00,22.59,22.6,22.53,22.54,43700.0,17.4995,17.5072,17.453,17.4607,43700.0
2009-11-13 14:40:00,22.54,22.6,22.53,22.59,48800.0,17.4607,17.5072,17.453,17.4995,48800.0
2009-11-13 14:50:00,22.59,22.62,22.58,22.6,91500.0,17.4995,17.5227,17.4917,17.5072,91500.0
2009-11-13 15:00:00,22.6,22.6,22.55,22.58,40600.0,17.5072,17.5072,17.4685,17.4917,40600.0
2009-11-13 15:10:00,22.58,22.61,22.58,22.6,25900.0,17.4917,17.5149,17.4917,17.5072,25900.0
2009-11-13 15:20:00,22.6,22.61,22.58,22.6,30200.0,17.5072,17.5149,17.4917,17.5072,30200.0
2009-11-13 15:30:00,22.6,22.63,22.58,22.59,68600.0,17.5072,17.5304,17.4917,17.4995,68600.0
2009-11-13 15:40:00,22.58,22.6,22.58,22.58,129400.0,17.4917,17.5072,17.4917,17.4917,129400.0
2009-11-13 15:50:00,22.59,22.6,22.56,22.57,481600.0,17.4995,17.5072,17.4762,17.484,481600.0
2009-11-16 09:30:00,22.58,22.77,22.58,22.72,33100.0,17.4917,17.6389,17.4917,17.6002,33100.0
2009-11-16 09:40:00,22.73,22.75,22.67,22.67,37800.0,17.6079,17.6234,17.5614,17.5614,37800.0
2009-11-16 09:50:00,22.66,22.67,22.51,22.58,213500.0,17.5537,17.5614,17.4375,17.4917,213500.0
2009-11-16 10:00:00,22.58,22.63,22.56,22.57,102400.0,17.4917,17.5304,17.4762,17.484,102400.0
2009-11-16 10:10:00,22.57,22.61,22.53,22.57,119900.0,17.484,17.5149,17.453,17.484,119900.0
2009-11-16 10:20:00,22.57,22.58,22.53,22.55,90500.0,17.484,17.4917,17.453,17.4685,90500.0
2009-11-16 10:30:00,22.55,22.56,22.53,22.54,47200.0,17.4685,17.4762,17.453,17.4607,47200.0
2009-11-16 10:40:00,22.54,22.57,22.53,22.56,203600.0,17.4607,17.484,17.453,17.4762,203600.0
2009-11-16 10:50:00,22.56,22.59,22.55,22.57,40100.0,17.4762,17.4995,17.4685,17.484,40100.0
2009-11-16 11:00:00,22.57,22.57,22.51,22.54,58800.0,17.484,17.484,17.4375,17.4607,58800.0
2009-11-16 11:10:00,22.53,22.56,22.52,22.55,24900.0,17.453,17.4762,17.4452,17.4685,24900.0
2009-11-16 11:20:00,22.55,22.58,22.55,22.55,60600.0,17.4685,17.4917,17.4685,17.4685,60600.0
2009-11-16 11:30:00,22.56,22.6,22.52,22.52,62700.0,17.4762,17.5072,17.4452,17.4452,62700.0
2009-11-16 11:40:00,22.53,22.6,22.53,22.6,45600.0,17.453,17.5072,17.453,17.5072,45600.0
2009-11-16 11:50:00,22.59,22.62,22.51,22.52,99700.0,17.4995,17.5227,17.4375,17.4452,99700.0
2009-11-16 12:00:00,22.53,22.6,22.53,22.58,158200.0,17.453,17.5072,17.453,17.4917,158200.0
2009-11-16 12:10:00,22.58,22.66,22.57,22.64,77800.0,17.4917,17.5537,17.484,17.5382,77800.0
2009-11-16 12:20:00,22.63,22.66,22.57,22.64,70800.0,17.5304,17.5537,17.484,17.5382,70800.0
2009-11-16 12:30:00,22.64,22.66,22.57,22.58,68100.0,17.5382,17.5537,17.484,17.4917,68100.0
2009-11-16 12:40:00,22.57,22.61,22.57,22.61,25900.0,17.484,17.5149,17.484,17.5149,25900.0
2009-11-16 12:50:00,22.61,22.63,22.57,22.63,51900.0,17.5149,17.5304,17.484,17.5304,51900.0
2009-11-16 13:00:00,22.63,22.68,22.62,22.62,24700.0,17.5304,17.5692,17.5227,17.5227,24700.0
2009-11-16 13:10:00,22.62,22.65,22.61,22.62,30300.0,17.5227,17.5459,17.5149,17.5227,30300.0
2009-11-16 13:20:00,22.61,22.62,22.6,22.61,18300.0,17.5149,17.5227,17.5072,17.5149,18300.0
2009-11-16 13:30:00,22.61,22.64,22.59,22.63,45200.0,17.5149,17.5382,17.4995,17.5304,45200.0
2009-11-16 13:40:00,22.63,22.63,22.58,22.6,86100.0,17.5304,17.5304,17.4917,17.5072,86100.0
2009-11-16 13:50:00,22.6,22.62,22.59,22.59,51100.0,17.5072,17.5227,17.4995,17.4995,51100.0
2009-11-16 14:00:00,22.59,22.65,22.58,22.58,111400.0,17.4995,17.5459,17.4917,17.4917,111400.0
2009-11-16 14:10:00,22.59,22.62,22.55,22.62,97500.0,17.4995,17.5227,17.4685,17.5227,97500.0
2009-11-16 14:20:00,22.61,22.63,22.56,22.58,73800.0,17.5149,17.5304,17.4762,17.4917,73800.0
2009-11-16 14:30:00,22.59,22.65,22.57,22.6,93500.0,17.4995,17.5459,17.484,17.5072,93500.0
2009-11-16 14:40:00,22.6,22.62,22.57,22.58,144800.0,17.5072,17.5227,17.484,17.4917,144800.0
2009-11-16 14:50:00,22.58,22.6,22.57,22.6,80200.0,17.4917,17.5072,17.484,17.5072,80200.0
2009-11-16 15:00:00,22.59,22.63,22.59,22.6,127300.0,17.4995,17.5304,17.4995,17.5072,127300.0
2009-11-16 15:10:00,22.6,22.61,22.58,22.58,200000.0,17.5072,17.5149,17.4917,17.4917,200000.0
2009-11-16 15:20:00,22.59,22.6,22.57,22.6,75600.0,17.4995,17.5072,17.484,17.5072,75600.0
2009-11-16 15:30:00,22.6,22.62,22.59,22.61,84700.0,17.5072,17.5227,17.4995,17.5149,84700.0
2009-11-16 15:40:00,22.62,22.62,22.59,22.6,206800.0,17.5227,17.5227,17.4995,17.5072,206800.0
2009-11-16 15:50:00,22.61,22.63,22.6,22.63,330700.0,17.5149,17.5304,17.5072,17.5304,330700.0
2009-11-17 09:30:00,22.65,22.81,22.5,22.5,112100.0,17.5459,17.6699,17.4297,17.4297,112100.0
2009-11-17 09:40:00,22.5,22.55,22.46,22.52,71400.0,17.4297,17.4685,17.3987,17.4452,71400.0
2009-11-17 09:50:00,22.52,22.53,22.44,22.45,74200.0,17.4452,17.453,17.3833,17.391,74200.0
2009-11-17 10:00:00,22.44,22.5,22.42,22.46,83500.0,17.3833,17.4297,17.3678,17.3987,83500.0
2009-11-17 10:10:00,22.46,22.53,22.45,22.53,66700.0,17.3987,17.453,17.391,17.453,66700.0
2009-11-17 10:20:00,22.53,22.55,22.46,22.46,124200.0,17.453,17.4685,17.3987,17.3987,124200.0
2009-11-17 10:30:00,22.45,22.45,22.39,22.42,51900.0,17.391,17.391,17.3445,17.3678,51900.0
2009-11-17 10:40:00,22.42,22.46,22.41,22.42,59900.0,17.3678,17.3987,17.36,17.3678,59900.0
2009-11-17 10:50:00,22.41,22.42,22.35,22.36,30700.0,17.36,17.3678,17.3135,17.3213,30700.0
2009-11-17 11:00:00,22.36,22.4,22.36,22.39,29600.0,17.3213,17.3523,17.3213,17.3445,29600.0
2009-11-17 11:10:00,22.39,22.43,22.38,22.42,38700.0,17.3445,17.3755,17.3368,17.3678,38700.0
2009-11-17 11:20:00,22.41,22.47,22.39,22.47,92100.0,17.36,17.4065,17.3445,17.4065,92100.0
2009-11-17 11:30:00,22.46,22.55,22.46,22.54,58000.0,17.3987,17.4685,17.3987,17.4607,58000.0
2009-11-17 11:40:00,22.53,22.54,22.47,22.51,49200.0,17.453,17.4607,17.4065,17.4375,49200.0
2009-11-17 11:50:00,22.51,22.52,22.49,22.49,30200.0,17.4375,17.4452,17.422,17.422,30200.0
2009-11-17 12:00:00,22.49,22.51,22.49,22.51,26700.0,17.422,17.4375,17.422,17.4375,26700.0
2009-11-17 12:10:00,22.51,22.55,22.5,22.5,40600.0,17.4375,17.4685,17.4297,17.4297,40600.0
2009-11-17 12:20:00,22.5,22.54,22.5,22.53,15900.0,17.4297,17.4607,17.4297,17.453,15900.0
2009-11-17 12:30:00,22.52,22.55,22.52,22.52,16200.0,17.4452,17.4685,17.4452,17.4452,16200.0
2009-11-17 12:40:00,22.53,22.53,22.49,22.51,23000.0,17.453,17.453,17.422,17.4375,23000.0
2009-11-17 12:50:00,22.51,22.51,22.49,22.49,35900.0,17.4375,17.4375,17.422,17.422,35900.0
2009-11-17 13:00:00,22.49,22.51,22.46,22.5,239900.0,17.422,17.4375,17.3987,17.4297,239900.0
2009-11-17 13:10:00,22.5,22.53,22.49,22.5,55600.0,17.4297,17.453,17.422,17.4297,55600.0
2009-11-17 13:20:00,22.51,22.51,22.48,22.49,55100.0,17.4375,17.4375,17.4142,17.422,55100.0
2009-11-17 13:30:00,22.49,22.5,22.48,22.48,15600.0,17.422,17.4297,17.4142,17.4142,15600.0
2009-11-17 13:40:00,22.48,22.54,22.48,22.53,25500.0,17.4142,17.4607,17.4142,17.453,25500.0
2009-11-17 13:50:00,22.53,22.54,22.52,22.52,45600.0,17.453,17.4607,17.4452,17.4452,45600.0
2009-11-17 14:00:00,22.52,22.53,22.52,22.52,20000.0,17.4452,17.453,17.4452,17.4452,20000.0
2009-11-17 14:10:00,22.53,22.53,22.49,22.51,90600.0,17.453,17.453,17.422,17.4375,90600.0
2009-11-17 14:20:00,22.51,22.54,22.51,22.54,87100.0,17.4375,17.4607,17.4375,17.4607,87100.0
2009-11-17 14:30:00,22.54,22.54,22.5,22.5,86400.0,17.4607,17.4607,17.4297,17.4297,86400.0
2009-11-17 14:40:00,22.51,22.51,22.49,22.49,24000.0,17.4375,17.4375,17.422,17.422,24000.0
2009-11-17 14:50:00,22.49,22.52,22.48,22.52,34200.0,17.422,17.4452,17.4142,17.4452,34200.0
2009-11-17 15:00:00,22.52,22.55,22.52,22.53,69600.0,17.4452,17.4685,17.4452,17.453,69600.0
2009-11-17 15:10:00,22.54,22.54,22.53,22.54,27900.0,17.4607,17.4607,17.453,17.4607,27900.0
2009-11-17 15:20:00,22.54,22.56,22.53,22.56,27600.0,17.4607,17.4762,17.453,17.4762,27600.0
2009-11-17 15:30:00,22.56,22.59,22.55,22.56,100700.0,17.4762,17.4995,17.4685,17.4762,100700.0
2009-11-17 15:40:00,22.56,22.61,22.55,22.59,187700.0,17.4762,17.5149,17.4685,17.4995,187700.0
2009-11-17 15:50:00,22.59,22.61,22.57,22.61,434800.0,17.4995,17.5149,17.484,17.5149,434800.0
2009-11-18 09:30:00,23.39,23.9,22.99,23.45,387600.0,18.1192,18.5143,17.8093,18.1657,387600.0
2009-11-18 09:40:00,23.44,23.65,23.44,23.56,168300.0,18.1579,18.3206,18.1579,18.2509,168300.0
2009-11-18 09:50:00,23.56,23.62,23.48,23.59,221500.0,18.2509,18.2973,18.1889,18.2741,221500.0
2009-11-18 10:00:00,23.59,23.63,23.57,23.6,186300.0,18.2741,18.3051,18.2586,18.2819,186300.0
2009-11-18 10:10:00,23.6,23.6,23.48,23.53,125700.0,18.2819,18.2819,18.1889,18.2276,125700.0
2009-11-18 10:20:00,23.53,23.56,23.51,23.53,251700.0,18.2276,18.2509,18.2121,18.2276,251700.0
2009-11-18 10:30:00,23.53,23.53,23.45,23.5,171400.0,18.2276,18.2276,18.1657,18.2044,171400.0
2009-11-18 10:40:00,23.5,23.52,23.49,23.5,203500.0,18.2044,18.2199,18.1966,18.2044,203500.0
2009-11-18 10:50:00,23.5,23.54,23.5,23.51,87000.0,18.2044,18.2354,18.2044,18.2121,87000.0
2009-11-18 11:00:00,23.52,23.54,23.5,23.53,253300.0,18.2199,18.2354,18.2044,18.2276,253300.0
2009-11-18 11:10:00,23.53,23.53,23.47,23.5,116400.0,18.2276,18.2276,18.1812,18.2044,116400.0
2009-11-18 11:20:00,23.49,23.53,23.49,23.53,131400.0,18.1966,18.2276,18.1966,18.2276,131400.0
2009-11-18 11:30:00,23.52,23.55,23.52,23.54,60400.0,18.2199,18.2431,18.2199,18.2354,60400.0
2009-11-18 11:40:00,23.55,23.55,23.52,23.54,75000.0,18.2431,18.2431,18.2199,18.2354,75000.0
2009-11-18 11:50:00,23.55,23.55,23.52,23.53,30900.0,18.2431,18.2431,18.2199,18.2276,30900.0
2009-11-18 12:00:00,23.52,23.53,23.52,23.52,17700.0,18.2199,18.2276,18.2199,18.2199,17700.0
2009-11-18 12:10:00,23.52,23.53,23.49,23.49,22500.0,18.2199,18.2276,18.1966,18.1966,22500.0
2009-11-18 12:20:00,23.49,23.51,23.47,23.51,47800.0,18.1966,18.2121,18.1812,18.2121,47800.0
2009-11-18 12:30:00,23.5,23.51,23.49,23.49,26600.0,18.2044,18.2121,18.1966,18.1966,26600.0
2009-11-18 12:40:00,23.49,23.5,23.49,23.49,25400.0,18.1966,18.2044,18.1966,18.1966,25400.0
2009-11-18 12:50:00,23.49,23.5,23.44,23.44,41000.0,18.1966,18.2044,18.1579,18.1579,41000.0
2009-11-18 13:00:00,23.44,23.45,23.43,23.44,33900.0,18.1579,18.1657,18.1502,18.1579,33900.0
2009-11-18 13:10:00,23.44,23.45,23.44,23.44,17200.0,18.1579,18.1657,18.1579,18.1579,17200.0
2009-11-18 13:20:00,23.44,23.45,23.44,23.45,18600.0,18.1579,18.1657,18.1579,18.1657,18600.0
2009-11-18 13:30:00,23.45,23.49,23.44,23.49,36300.0,18.1657,18.1966,18.1579,18.1966,36300.0
2009-11-18 13:40:00,23.49,23.51,23.49,23.49,42200.0,18.1966,18.2121,18.1966,18.1966,42200.0
2009-11-18 13:50:00,23.49,23.5,23.46,23.47,36900.0,18.1966,18.2044,18.1734,18.1812,36900.0
2009-11-18 14:00:00,23.46,23.48,23.43,23.43,101900.0,18.1734,18.1889,18.1502,18.1502,101900.0
2009-11-18 14:10:00,23.44,23.5,23.42,23.42,135600.0,18.1579,18.2044,18.1424,18.1424,135600.0
2009-11-18 14:20:00,23.43,23.45,23.42,23.43,36400.0,18.1502,18.1657,18.1424,18.1502,36400.0
2009-11-18 14:30:00,23.44,23.44,23.43,23.43,29300.0,18.1579,18.1579,18.1502,18.1502,29300.0
2009-11-18 14:40:00,23.43,23.44,23.37,23.37,81600.0,18.1502,18.1579,18.1037,18.1037,81600.0
2009-11-18 14:50:00,23.38,23.38,23.34,23.35,60300.0,18.1114,18.1114,18.0804,18.0882,60300.0
2009-11-18 15:00:00,23.35,23.45,23.35,23.44,131400.0,18.0882,18.1657,18.0882,18.1579,131400.0
2009-11-18 15:10:00,23.44,23.45,23.41,23.43,108100.0,18.1579,18.1657,18.1347,18.1502,108100.0
2009-11-18 15:20:00,23.43,23.45,23.43,23.44,99900.0,18.1502,18.1657,18.1502,18.1579,99900.0
2009-11-18 15:30:00,23.44,23.46,23.44,23.44,184000.0,18.1579,18.1734,18.1579,18.1579,184000.0
2009-11-18 15:40:00,23.44,23.49,23.44,23.49,211500.0,18.1579,18.1966,18.1579,18.1966,211500.0
2009-11-18 15:50:00,23.48,23.49,23.44,23.46,405900.0,18.1889,18.1966,18.1579,18.1734,405900.0
2009-11-19 09:30:00,23.27,23.5,23.22,23.22,40100.0,18.0262,18.2044,17.9875,17.9875,40100.0
2009-11-19 09:40:00,23.21,23.23,23.11,23.14,78400.0,17.9797,17.9952,17.9023,17.9255,78400.0
2009-11-19 09:50:00,23.14,23.15,23.01,23.07,54500.0,17.9255,17.9333,17.8248,17.8713,54500.0
2009-11-19 10:00:00,23.08,23.17,23.02,23.15,80500.0,17.879,17.9488,17.8326,17.9333,80500.0
2009-11-19 10:10:00,23.14,23.2,23.0,23.02,72600.0,17.9255,17.972,17.8171,17.8326,72600.0
2009-11-19 10:20:00,23.02,23.11,23.02,23.07,35300.0,17.8326,17.9023,17.8326,17.8713,35300.0
2009-11-19 10:30:00,23.07,23.08,23.0,23.02,53800.0,17.8713,17.879,17.8171,17.8326,53800.0
2009-11-19 10:40:00,23.01,23.01,22.96,22.96,86400.0,17.8248,17.8248,17.7861,17.7861,86400.0
2009-11-19 10:50:00,22.96,23.02,22.95,23.0,61000.0,17.7861,17.8326,17.7783,17.8171,61000.0
2009-11-19 11:00:00,22.99,23.01,22.98,22.99,53300.0,17.8093,17.8248,17.8016,17.8093,53300.0
2009-11-19 11:10:00,22.99,23.0,22.94,22.94,70100.0,17.8093,17.8171,17.7706,17.7706,70100.0
2009-11-19 11:20:00,22.94,22.98,22.91,22.98,32400.0,17.7706,17.8016,17.7473,17.8016,32400.0
2009-11-19 11:30:00,22.98,23.05,22.97,23.04,123500.0,17.8016,17.8558,17.7938,17.848,123500.0
2009-11-19 11:40:00,23.03,23.04,23.02,23.03,21600.0,17.8403,17.848,17.8326,17.8403,21600.0
2009-11-19 11:50:00,23.03,23.05,23.01,23.01,46100.0,17.8403,17.8558,17.8248,17.8248,46100.0
2009-11-19 12:00:00,23.0,23.04,22.99,23.03,36300.0,17.8171,17.848,17.8093,17.8403,36300.0
2009-11-19 12:10:00,23.03,23.07,23.03,23.07,31400.0,17.8403,17.8713,17.8403,17.8713,31400.0
2009-11-19 12:20:00,23.07,23.12,23.06,23.1,51700.0,17.8713,17.91,17.8635,17.8945,51700.0
2009-11-19 12:30:00,23.11,23.13,23.1,23.12,29400.0,17.9023,17.9178,17.8945,17.91,29400.0
2009-11-19 12:40:00,23.11,23.12,23.07,23.08,44700.0,17.9023,17.91,17.8713,17.879,44700.0
2009-11-19 12:50:00,23.07,23.1,23.07,23.07,59200.0,17.8713,17.8945,17.8713,17.8713,59200.0
2009-11-19 13:00:00,23.07,23.11,23.07,23.07,54300.0,17.8713,17.9023,17.8713,17.8713,54300.0
2009-11-19 13:10:00,23.07,23.07,23.02,23.02,52700.0,17.8713,17.8713,17.8326,17.8326,52700.0
2009-11-19 13:20:00,23.02,23.1,23.02,23.08,63500.0,17.8326,17.8945,17.8326,17.879,63500.0
2009-11-19 13:30:00,23.08,23.12,23.08,23.09,75000.0,17.879,17.91,17.879,17.8868,75000.0
2009-11-19 13:40:00,23.09,23.1,23.09,23.09,26700.0,17.8868,17.8945,17.8868,17.8868,26700.0
2009-11-19 13:50:00,23.1,23.1,23.08,23.08,31600.0,17.8945,17.8945,17.879,17.879,31600.0
2009-11-19 14:00:00,23.08,23.08,23.06,23.07,70800.0,17.879,17.879,17.8635,17.8713,70800.0
2009-11-19 14:10:00,23.07,23.11,23.07,23.09,158600.0,17.8713,17.9023,17.8713,17.8868,158600.0
2009-11-19 14:20:00,23.08,23.12,23.08,23.1,46100.0,17.879,17.91,17.879,17.8945,46100.0
2009-11-19 14:30:00,23.1,23.11,23.1,23.1,51800.0,17.8945,17.9023,17.8945,17.8945,51800.0
2009-11-19 14:40:00,23.11,23.16,23.1,23.16,118500.0,17.9023,17.941,17.8945,17.941,118500.0
2009-11-19 14:50:00,23.16,23.18,23.13,23.13,36800.0,17.941,17.9565,17.9178,17.9178,36800.0
2009-11-19 15:00:00,23.13,23.14,23.1,23.11,56300.0,17.9178,17.9255,17.8945,17.9023,56300.0
2009-11-19 15:10:00,23.11,23.11,23.1,23.11,102700.0,17.9023,17.9023,17.8945,17.9023,102700.0
2009-11-19 15:20:00,23.11,23.14,23.1,23.12,149100.0,17.9023,17.9255,17.8945,17.91,149100.0
2009-11-19 15:30:00,23.12,23.14,23.1,23.12,160500.0,17.91,17.9255,17.8945,17.91,160500.0
2009-11-19 15:40:00,23.11,23.16,23.1,23.15,212700.0,17.9023,17.941,17.8945,17.9333,212700.0
2009-11-19 15:50:00,23.16,23.21,23.1,23.13,747700.0,17.941,17.9797,17.8945,17.9178,747700.0
2009-11-20 09:30:00,22.89,23.0,22.75,22.91,338700.0,17.7319,17.8171,17.6234,17.7473,338700.0
2009-11-20 09:40:00,22.92,22.92,22.79,22.81,134400.0,17.7551,17.7551,17.6544,17.6699,134400.0
2009-11-20 09:50:00,22.81,22.87,22.81,22.84,43700.0,17.6699,17.7164,17.6699,17.6931,43700.0
2009-11-20 10:00:00,22.82,22.85,22.78,22.84,45700.0,17.6776,17.7009,17.6466,17.6931,45700.0
2009-11-20 10:10:00,22.83,22.89,22.79,22.8,44400.0,17.6854,17.7319,17.6544,17.6621,44400.0
2009-11-20 10:20:00,22.8,22.84,22.77,22.79,36900.0,17.6621,17.6931,17.6389,17.6544,36900.0
2009-11-20 10:30:00,22.79,22.8,22.76,22.78,23600.0,17.6544,17.6621,17.6311,17.6466,23600.0
2009-11-20 10:40:00,22.78,22.79,22.74,22.77,24500.0,17.6466,17.6544,17.6157,17.6389,24500.0
2009-11-20 10:50:00,22.77,22.8,22.75,22.76,43200.0,17.6389,17.6621,17.6234,17.6311,43200.0
2009-11-20 11:00:00,22.75,22.77,22.71,22.75,57800.0,17.6234,17.6389,17.5924,17.6234,57800.0
2009-11-20 11:10:00,22.75,22.76,22.7,22.71,56200.0,17.6234,17.6311,17.5847,17.5924,56200.0
2009-11-20 11:20:00,22.71,22.72,22.68,22.69,43400.0,17.5924,17.6002,17.5692,17.5769,43400.0
2009-11-20 11:30:00,22.68,22.7,22.68,22.69,41800.0,17.5692,17.5847,17.5692,17.5769,41800.0
2009-11-20 11:40:00,22.69,22.69,22.66,22.67,47900.0,17.5769,17.5769,17.5537,17.5614,47900.0
2009-11-20 11:50:00,22.67,22.69,22.67,22.67,29400.0,17.5614,17.5769,17.5614,17.5614,29400.0
2009-11-20 12:00:00,22.67,22.68,22.64,22.64,40500.0,17.5614,17.5692,17.5382,17.5382,40500.0
2009-11-20 12:10:00,22.65,22.69,22.64,22.69,52000.0,17.5459,17.5769,17.5382,17.5769,52000.0
2009-11-20 12:20:00,22.69,22.73,22.69,22.73,35400.0,17.5769,17.6079,17.5769,17.6079,35400.0
2009-11-20 12:30:00,22.73,22.73,22.69,22.69,31200.0,17.6079,17.6079,17.5769,17.5769,31200.0
2009-11-20 12:40:00,22.7,22.71,22.69,22.7,30400.0,17.5847,17.5924,17.5769,17.5847,30400.0
2009-11-20 12:50:00,22.7,22.76,22.7,22.75,66600.0,17.5847,17.6311,17.5847,17.6234,66600.0
2009-11-20 13:00:00,22.76,22.76,22.72,22.73,33100.0,17.6311,17.6311,17.6002,17.6079,33100.0
2009-11-20 13:10:00,22.73,22.73,22.71,22.72,20900.0,17.6079,17.6079,17.5924,17.6002,20900.0
2009-11-20 13:20:00,22.72,22.72,22.71,22.72,34700.0,17.6002,17.6002,17.5924,17.6002,34700.0
2009-11-20 13:30:00,22.71,22.73,22.71,22.73,42400.0,17.5924,17.6079,17.5924,17.6079,42400.0
2009-11-20 13:40:00,22.73,22.76,22.73,22.76,47100.0,17.6079,17.6311,17.6079,17.6311,47100.0
2009-11-20 13:50:00,22.76,22.8,22.73,22.75,144300.0,17.6311,17.6621,17.6079,17.6234,144300.0
2009-11-20 14:00:00,22.76,22.79,22.73,22.73,57700.0,17.6311,17.6544,17.6079,17.6079,57700.0
2009-11-20 14:10:00,22.73,22.76,22.73,22.76,34200.0,17.6079,17.6311,17.6079,17.6311,34200.0
2009-11-20 14:20:00,22.76,22.76,22.74,22.75,36900.0,17.6311,17.6311,17.6157,17.6234,36900.0
2009-11-20 14:30:00,22.74,22.75,22.7,22.71,92600.0,17.6157,17.6234,17.5847,17.5924,92600.0
2009-11-20 14:40:00,22.71,22.75,22.71,22.74,76400.0,17.5924,17.6234,17.5924,17.6157,76400.0
2009-11-20 14:50:00,22.74,22.74,22.71,22.72,39600.0,17.6157,17.6157,17.5924,17.6002,39600.0
2009-11-20 15:00:00,22.72,22.74,22.71,22.71,143000.0,17.6002,17.6157,17.5924,17.5924,143000.0
2009-11-20 15:10:00,22.71,22.73,22.71,22.72,64100.0,17.5924,17.6079,17.5924,17.6002,64100.0
2009-11-20 15:20:00,22.71,22.76,22.71,22.75,77600.0,17.5924,17.6311,17.5924,17.6234,77600.0
2009-11-20 15:30:00,22.75,22.75,22.74,22.75,34100.0,17.6234,17.6234,17.6157,17.6234,34100.0
2009-11-20 15:40:00,22.74,22.76,22.73,22.75,157100.0,17.6157,17.6311,17.6079,17.6234,157100.0
2009-11-20 15:50:00,22.75,22.78,22.73,22.73,364700.0,17.6234,17.6466,17.6079,17.6079,364700.0
2009-11-23 09:30:00,23.06,23.06,22.74,22.92,92200.0,17.8635,17.8635,17.6157,17.7551,92200.0
2009-11-23 09:40:00,22.91,23.01,22.89,22.91,60600.0,17.7473,17.8248,17.7319,17.7473,60600.0
2009-11-23 09:50:00,22.91,22.94,22.9,22.94,48100.0,17.7473,17.7706,17.7396,17.7706,48100.0
2009-11-23 10:00:00,22.94,22.99,22.93,22.96,64200.0,17.7706,17.8093,17.7628,17.7861,64200.0
2009-11-23 10:10:00,22.96,22.99,22.9,22.92,53500.0,17.7861,17.8093,17.7396,17.7551,53500.0
2009-11-23 10:20:00,22.92,22.96,22.9,22.94,44000.0,17.7551,17.7861,17.7396,17.7706,44000.0
2009-11-23 10:30:00,22.94,23.01,22.94,23.0,37200.0,17.7706,17.8248,17.7706,17.8171,37200.0
2009-11-23 10:40:00,23.0,23.01,22.95,22.97,28900.0,17.8171,17.8248,17.7783,17.7938,28900.0
2009-11-23 10:50:00,22.96,22.97,22.94,22.95,29900.0,17.7861,17.7938,17.7706,17.7783,29900.0
2009-11-23 11:00:00,22.95,22.95,22.92,22.95,30200.0,17.7783,17.7783,17.7551,17.7783,30200.0
2009-11-23 11:10:00,22.95,22.97,22.93,22.95,18300.0,17.7783,17.7938,17.7628,17.7783,18300.0
2009-11-23 11:20:00,22.94,22.95,22.89,22.89,32600.0,17.7706,17.7783,17.7319,17.7319,32600.0
2009-11-23 11:30:00,22.89,22.9,22.89,22.89,29800.0,17.7319,17.7396,17.7319,17.7319,29800.0
2009-11-23 11:40:00,22.9,22.9,22.88,22.89,31300.0,17.7396,17.7396,17.7241,17.7319,31300.0
2009-11-23 11:50:00,22.89,22.97,22.88,22.94,57000.0,17.7319,17.7938,17.7241,17.7706,57000.0
2009-11-23 12:00:00,22.94,23.0,22.94,22.98,27900.0,17.7706,17.8171,17.7706,17.8016,27900.0
2009-11-23 12:10:00,22.99,22.99,22.93,22.96,37600.0,17.8093,17.8093,17.7628,17.7861,37600.0
2009-11-23 12:20:00,22.96,22.97,22.92,22.93,36400.0,17.7861,17.7938,17.7551,17.7628,36400.0
2009-11-23 12:30:00,22.92,22.95,22.89,22.94,18200.0,17.7551,17.7783,17.7319,17.7706,18200.0
2009-11-23 12:40:00,22.95,22.96,22.93,22.93,30900.0,17.7783,17.7861,17.7628,17.7628,30900.0
2009-11-23 12:50:00,22.93,22.98,22.92,22.98,10100.0,17.7628,17.8016,17.7551,17.8016,10100.0
2009-11-23 13:00:00,22.98,22.98,22.94,22.94,43400.0,17.8016,17.8016,17.7706,17.7706,43400.0
2009-11-23 13:10:00,22.95,22.96,22.93,22.94,24800.0,17.7783,17.7861,17.7628,17.7706,24800.0
2009-11-23 13:20:00,22.94,22.98,22.93,22.94,40700.0,17.7706,17.8016,17.7628,17.7706,40700.0
2009-11-23 13:30:00,22.94,22.96,22.93,22.94,31400.0,17.7706,17.7861,17.7628,17.7706,31400.0
2009-11-23 13:40:00,22.94,22.96,22.92,22.93,32300.0,17.7706,17.7861,17.7551,17.7628,32300.0
2009-11-23 13:50:00,22.92,22.94,22.91,22.94,12800.0,17.7551,17.7706,17.7473,17.7706,12800.0
2009-11-23 14:00:00,22.93,22.96,22.93,22.95,30700.0,17.7628,17.7861,17.7628,17.7783,30700.0
2009-11-23 14:10:00,22.95,22.96,22.9,22.92,21400.0,17.7783,17.7861,17.7396,17.7551,21400.0
2009-11-23 14:20:00,22.91,22.95,22.91,22.95,38900.0,17.7473,17.7783,17.7473,17.7783,38900.0
2009-11-23 14:30:00,22.94,22.97,22.93,22.94,42900.0,17.7706,17.7938,17.7628,17.7706,42900.0
2009-11-23 14:40:00,22.94,22.97,22.93,22.95,38200.0,17.7706,17.7938,17.7628,17.7783,38200.0
2009-11-23 14:50:00,22.96,22.99,22.95,22.96,52200.0,17.7861,17.8093,17.7783,17.7861,52200.0
2009-11-23 15:00:00,22.96,23.01,22.95,22.99,151100.0,17.7861,17.8248,17.7783,17.8093,151100.0
2009-11-23 15:10:00,22.99,23.07,22.98,23.02,334200.0,17.8093,17.8713,17.8016,17.8326,334200.0
2009-11-23 15:20:00,23.03,23.05,23.02,23.02,67500.0,17.8403,17.8558,17.8326,17.8326,67500.0
2009-11-23 15:30:00,23.03,23.04,23.0,23.0,48700.0,17.8403,17.848,17.8171,17.8171,48700.0
2009-11-23 15:40:00,23.01,23.01,23.0,23.01,96800.0,17.8248,17.8248,17.8171,17.8248,96800.0
2009-11-23 15:50:00,23.01,23.01,22.97,22.98,594900.0,17.8248,17.8248,17.7938,17.8016,594900.0
2009-11-24 09:30:00,23.04,23.04,22.84,22.84,40800.0,17.848,17.848,17.6931,17.6931,40800.0
2009-11-24 09:40:00,22.85,22.95,22.81,22.86,65800.0,17.7009,17.7783,17.6699,17.7086,65800.0
2009-11-24 09:50:00,22.86,22.86,22.74,22.74,69200.0,17.7086,17.7086,17.6157,17.6157,69200.0
2009-11-24 10:00:00,22.77,22.87,22.72,22.73,104700.0,17.6389,17.7164,17.6002,17.6079,104700.0
2009-11-24 10:10:00,22.73,22.73,22.72,22.73,23700.0,17.6079,17.6079,17.6002,17.6079,23700.0
2009-11-24 10:20:00,22.73,22.77,22.73,22.76,23200.0,17.6079,17.6389,17.6079,17.6311,23200.0
2009-11-24 10:30:00,22.76,22.84,22.75,22.83,30500.0,17.6311,17.6931,17.6234,17.6854,30500.0
2009-11-24 10:40:00,22.83,22.87,22.81,22.83,57200.0,17.6854,17.7164,17.6699,17.6854,57200.0
2009-11-24 10:50:00,22.84,22.86,22.83,22.86,11300.0,17.6931,17.7086,17.6854,17.7086,11300.0
2009-11-24 11:00:00,22.85,22.86,22.79,22.79,45500.0,17.7009,17.7086,17.6544,17.6544,45500.0
2009-11-24 11:10:00,22.8,22.8,22.74,22.74,33500.0,17.6621,17.6621,17.6157,17.6157,33500.0
2009-11-24 11:20:00,22.75,22.77,22.74,22.76,26700.0,17.6234,17.6389,17.6157,17.6311,26700.0
2009-11-24 11:30:00,22.76,22.78,22.74,22.77,44900.0,17.6311,17.6466,17.6157,17.6389,44900.0
2009-11-24 11:40:00,22.78,22.78,22.75,22.78,30000.0,17.6466,17.6466,17.6234,17.6466,30000.0
2009-11-24 11:50:00,22.78,22.78,22.75,22.77,32700.0,17.6466,17.6466,17.6234,17.6389,32700.0
2009-11-24 12:00:00,22.77,22.78,22.76,22.77,29600.0,17.6389,17.6466,17.6311,17.6389,29600.0
2009-11-24 12:10:00,22.76,22.78,22.72,22.72,40200.0,17.6311,17.6466,17.6002,17.6002,40200.0
2009-11-24 12:20:00,22.72,22.77,22.69,22.77,69400.0,17.6002,17.6389,17.5769,17.6389,69400.0
2009-11-24 12:30:00,22.76,22.77,22.75,22.75,23600.0,17.6311,17.6389,17.6234,17.6234,23600.0
2009-11-24 12:40:00,22.76,22.76,22.72,22.73,28900.0,17.6311,17.6311,17.6002,17.6079,28900.0
2009-11-24 12:50:00,22.73,22.75,22.71,22.75,60300.0,17.6079,17.6234,17.5924,17.6234,60300.0
2009-11-24 13:00:00,22.75,22.78,22.75,22.78,23400.0,17.6234,17.6466,17.6234,17.6466,23400.0
2009-11-24 13:10:00,22.78,22.78,22.76,22.77,17400.0,17.6466,17.6466,17.6311,17.6389,17400.0
2009-11-24 13:20:00,22.77,22.77,22.76,22.76,11500.0,17.6389,17.6389,17.6311,17.6311,11500.0
2009-11-24 13:30:00,22.77,22.77,22.76,22.76,12800.0,17.6389,17.6389,17.6311,17.6311,12800.0
2009-11-24 13:40:00,22.76,22.79,22.76,22.76,50500.0,17.6311,17.6544,17.6311,17.6311,50500.0
2009-11-24 13:50:00,22.76,22.78,22.75,22.78,22000.0,17.6311,17.6466,17.6234,17.6466,22000.0
2009-11-24 14:00:00,22.78,22.81,22.75,22.8,35900.0,17.6466,17.6699,17.6234,17.6621,35900.0
2009-11-24 14:10:00,22.8,22.82,22.8,22.8,36500.0,17.6621,17.6776,17.6621,17.6621,36500.0
2009-11-24 14:20:00,22.81,22.83,22.77,22.78,124400.0,17.6699,17.6854,17.6389,17.6466,124400.0
2009-11-24 14:30:00,22.79,22.79,22.77,22.79,12400.0,17.6544,17.6544,17.6389,17.6544,12400.0
2009-11-24 14:40:00,22.79,22.79,22.78,22.78,71000.0,17.6544,17.6544,17.6466,17.6466,71000.0
2009-11-24 14:50:00,22.78,22.79,22.78,22.79,12900.0,17.6466,17.6544,17.6466,17.6544,12900.0
2009-11-24 15:00:00,22.78,22.79,22.77,22.78,54300.0,17.6466,17.6544,17.6389,17.6466,54300.0
2009-11-24 15:10:00,22.78,22.78,22.75,22.76,50700.0,17.6466,17.6466,17.6234,17.6311,50700.0
2009-11-24 15:20:00,22.76,22.77,22.75,22.75,53500.0,17.6311,17.6389,17.6234,17.6234,53500.0
2009-11-24 15:30:00,22.76,22.78,22.74,22.78,42000.0,17.6311,17.6466,17.6157,17.6466,42000.0
2009-11-24 15:40:00,22.77,22.78,22.76,22.77,83700.0,17.6389,17.6466,17.6311,17.6389,83700.0
2009-11-24 15:50:00,22.76,22.77,22.76,22.76,183500.0,17.6311,17.6389,17.6311,17.6311,183500.0
2009-11-25 09:30:00,22.89,23.08,22.89,23.01,104100.0,17.7319,17.879,17.7319,17.8248,104100.0
2009-11-25 09:40:00,23.02,23.03,22.95,22.96,87900.0,17.8326,17.8403,17.7783,17.7861,87900.0
2009-11-25 09:50:00,22.95,22.98,22.95,22.96,70800.0,17.7783,17.8016,17.7783,17.7861,70800.0
2009-11-25 10:00:00,22.97,23.0,22.95,22.99,50200.0,17.7938,17.8171,17.7783,17.8093,50200.0
2009-11-25 10:10:00,22.99,23.0,22.96,22.99,55800.0,17.8093,17.8171,17.7861,17.8093,55800.0
2009-11-25 10:20:00,22.98,23.0,22.97,23.0,73800.0,17.8016,17.8171,17.7938,17.8171,73800.0
2009-11-25 10:30:00,23.0,23.0,22.98,22.99,112100.0,17.8171,17.8171,17.8016,17.8093,112100.0
2009-11-25 10:40:00,22.99,23.0,22.99,23.0,40500.0,17.8093,17.8171,17.8093,17.8171,40500.0
2009-11-25 10:50:00,23.0,23.02,22.99,23.01,63800.0,17.8171,17.8326,17.8093,17.8248,63800.0
2009-11-25 11:00:00,23.02,23.02,23.01,23.02,67200.0,17.8326,17.8326,17.8248,17.8326,67200.0
2009-11-25 11:10:00,23.01,23.02,23.01,23.01,85500.0,17.8248,17.8326,17.8248,17.8248,85500.0
2009-11-25 11:20:00,23.02,23.07,23.01,23.06,86000.0,17.8326,17.8713,17.8248,17.8635,86000.0
2009-11-25 11:30:00,23.07,23.13,23.07,23.12,68200.0,17.8713,17.9178,17.8713,17.91,68200.0
2009-11-25 11:40:00,23.13,23.16,23.12,23.15,64200.0,17.9178,17.941,17.91,17.9333,64200.0
2009-11-25 11:50:00,23.15,23.2,23.15,23.19,58200.0,17.9333,17.972,17.9333,17.9642,58200.0
2009-11-25 12:00:00,23.19,23.2,23.14,23.14,80300.0,17.9642,17.972,17.9255,17.9255,80300.0
2009-11-25 12:10:00,23.14,23.17,23.11,23.17,52600.0,17.9255,17.9488,17.9023,17.9488,52600.0
2009-11-25 12:20:00,23.17,23.17,23.06,23.06,75500.0,17.9488,17.9488,17.8635,17.8635,75500.0
2009-11-25 12:30:00,23.07,23.07,23.0,23.01,87300.0,17.8713,17.8713,17.8171,17.8248,87300.0
2009-11-25 12:40:00,23.01,23.06,23.01,23.06,75400.0,17.8248,17.8635,17.8248,17.8635,75400.0
2009-11-25 12:50:00,23.06,23.13,23.05,23.1,58200.0,17.8635,17.9178,17.8558,17.8945,58200.0
2009-11-25 13:00:00,23.09,23.11,23.08,23.1,36300.0,17.8868,17.9023,17.879,17.8945,36300.0
2009-11-25 13:10:00,23.1,23.1,23.04,23.05,96900.0,17.8945,17.8945,17.848,17.8558,96900.0
2009-11-25 13:20:00,23.05,23.05,23.04,23.05,38000.0,17.8558,17.8558,17.848,17.8558,38000.0
2009-11-25 13:30:00,23.05,23.05,23.04,23.05,60000.0,17.8558,17.8558,17.848,17.8558,60000.0
2009-11-25 13:40:00,23.05,23.05,23.0,23.0,137000.0,17.8558,17.8558,17.8171,17.8171,137000.0
2009-11-25 13:50:00,23.0,23.05,23.0,23.05,106400.0,17.8171,17.8558,17.8171,17.8558,106400.0
2009-11-25 14:00:00,23.05,23.05,23.03,23.05,46700.0,17.8558,17.8558,17.8403,17.8558,46700.0
2009-11-25 14:10:00,23.05,23.05,23.04,23.04,29100.0,17.8558,17.8558,17.848,17.848,29100.0
2009-11-25 14:20:00,23.05,23.05,23.02,23.03,29700.0,17.8558,17.8558,17.8326,17.8403,29700.0
2009-11-25 14:30:00,23.03,23.03,23.02,23.02,28700.0,17.8403,17.8403,17.8326,17.8326,28700.0
2009-11-25 14:40:00,23.02,23.05,23.02,23.04,42100.0,17.8326,17.8558,17.8326,17.848,42100.0
2009-11-25 14:50:00,23.05,23.06,23.04,23.05,85000.0,17.8558,17.8635,17.848,17.8558,85000.0
2009-11-25 15:00:00,23.05,23.05,23.04,23.05,29200.0,17.8558,17.8558,17.848,17.8558,29200.0
2009-11-25 15:10:00,23.05,23.05,23.04,23.05,31700.0,17.8558,17.8558,17.848,17.8558,31700.0
2009-11-25 15:20:00,23.05,23.06,23.03,23.06,88900.0,17.8558,17.8635,17.8403,17.8635,88900.0
2009-11-25 15:30:00,23.06,23.06,23.05,23.05,91600.0,17.8635,17.8635,17.8558,17.8558,91600.0
2009-11-25 15:40:00,23.06,23.06,22.95,22.96,282900.0,17.8635,17.8635,17.7783,17.7861,282900.0
2009-11-25 15:50:00,22.95,23.02,22.95,22.99,466400.0,17.7783,17.8326,17.7783,17.8093,466400.0
2009-11-27 09:30:00,22.53,22.59,22.43,22.48,88600.0,17.453,17.4995,17.3755,17.4142,88600.0
2009-11-27 09:40:00,22.47,22.55,22.4,22.42,87600.0,17.4065,17.4685,17.3523,17.3678,87600.0
2009-11-27 09:50:00,22.44,22.56,22.42,22.56,91100.0,17.3833,17.4762,17.3678,17.4762,91100.0
2009-11-27 10:00:00,22.56,22.64,22.52,22.54,70400.0,17.4762,17.5382,17.4452,17.4607,70400.0
2009-11-27 10:10:00,22.54,22.58,22.51,22.53,87600.0,17.4607,17.4917,17.4375,17.453,87600.0
2009-11-27 10:20:00,22.53,22.61,22.52,22.58,39800.0,17.453,17.5149,17.4452,17.4917,39800.0
2009-11-27 10:30:00,22.58,22.65,22.56,22.63,50600.0,17.4917,17.5459,17.4762,17.5304,50600.0
2009-11-27 10:40:00,22.63,22.71,22.62,22.69,52800.0,17.5304,17.5924,17.5227,17.5769,52800.0
2009-11-27 10:50:00,22.69,22.71,22.66,22.67,82400.0,17.5769,17.5924,17.5537,17.5614,82400.0
2009-11-27 11:00:00,22.67,22.71,22.67,22.69,48300.0,17.5614,17.5924,17.5614,17.5769,48300.0
2009-11-27 11:10:00,22.69,22.7,22.63,22.64,34100.0,17.5769,17.5847,17.5304,17.5382,34100.0
2009-11-27 11:20:00,22.64,22.65,22.59,22.59,29000.0,17.5382,17.5459,17.4995,17.4995,29000.0
2009-11-27 11:30:00,22.59,22.64,22.59,22.62,29500.0,17.4995,17.5382,17.4995,17.5227,29500.0
2009-11-27 11:40:00,22.62,22.64,22.58,22.59,59900.0,17.5227,17.5382,17.4917,17.4995,59900.0
2009-11-27 11:50:00,22.59,22.62,22.58,22.62,28000.0,17.4995,17.5227,17.4917,17.5227,28000.0
2009-11-27 12:00:00,22.61,22.65,22.61,22.61,18700.0,17.5149,17.5459,17.5149,17.5149,18700.0
2009-11-27 12:10:00,22.61,22.64,22.61,22.63,12600.0,17.5149,17.5382,17.5149,17.5304,12600.0
2009-11-27 12:20:00,22.64,22.64,22.59,22.6,33800.0,17.5382,17.5382,17.4995,17.5072,33800.0
2009-11-27 12:30:00,22.59,22.6,22.59,22.6,18600.0,17.4995,17.5072,17.4995,17.5072,18600.0
2009-11-27 12:40:00,22.6,22.63,22.58,22.59,125100.0,17.5072,17.5304,17.4917,17.4995,125100.0
2009-11-27 12:50:00,22.58,22.6,22.46,22.48,208500.0,17.4917,17.5072,17.3987,17.4142,208500.0
2009-11-30 09:30:00,22.46,22.58,22.36,22.38,52900.0,17.3987,17.4917,17.3213,17.3368,52900.0
2009-11-30 09:40:00,22.38,22.44,22.34,22.42,48500.0,17.3368,17.3833,17.3058,17.3678,48500.0
2009-11-30 09:50:00,22.41,22.44,22.38,22.4,50500.0,17.36,17.3833,17.3368,17.3523,50500.0
2009-11-30 10:00:00,22.4,22.46,22.4,22.45,90400.0,17.3523,17.3987,17.3523,17.391,90400.0
2009-11-30 10:10:00,22.45,22.46,22.41,22.42,48900.0,17.391,17.3987,17.36,17.3678,48900.0
2009-11-30 10:20:00,22.42,22.46,22.39,22.45,58900.0,17.3678,17.3987,17.3445,17.391,58900.0
2009-11-30 10:30:00,22.46,22.49,22.46,22.47,74700.0,17.3987,17.422,17.3987,17.4065,74700.0
2009-11-30 10:40:00,22.47,22.51,22.46,22.5,49700.0,17.4065,17.4375,17.3987,17.4297,49700.0
2009-11-30 10:50:00,22.49,22.51,22.48,22.49,23000.0,17.422,17.4375,17.4142,17.422,23000.0
2009-11-30 11:00:00,22.49,22.5,22.44,22.5,46800.0,17.422,17.4297,17.3833,17.4297,46800.0
2009-11-30 11:10:00,22.49,22.5,22.47,22.48,33200.0,17.422,17.4297,17.4065,17.4142,33200.0
2009-11-30 11:20:00,22.48,22.5,22.48,22.49,34100.0,17.4142,17.4297,17.4142,17.422,34100.0
2009-11-30 11:30:00,22.48,22.5,22.44,22.48,74500.0,17.4142,17.4297,17.3833,17.4142,74500.0
2009-11-30 11:40:00,22.47,22.52,22.47,22.49,39200.0,17.4065,17.4452,17.4065,17.422,39200.0
2009-11-30 11:50:00,22.49,22.49,22.44,22.46,26200.0,17.422,17.422,17.3833,17.3987,26200.0
2009-11-30 12:00:00,22.45,22.49,22.45,22.49,16400.0,17.391,17.422,17.391,17.422,16400.0
2009-11-30 12:10:00,22.48,22.52,22.47,22.51,29900.0,17.4142,17.4452,17.4065,17.4375,29900.0
2009-11-30 12:20:00,22.51,22.52,22.5,22.52,12200.0,17.4375,17.4452,17.4297,17.4452,12200.0
2009-11-30 12:30:00,22.51,22.53,22.48,22.53,42200.0,17.4375,17.453,17.4142,17.453,42200.0
2009-11-30 12:40:00,22.52,22.53,22.51,22.51,14500.0,17.4452,17.453,17.4375,17.4375,14500.0
2009-11-30 12:50:00,22.52,22.52,22.5,22.5,15800.0,17.4452,17.4452,17.4297,17.4297,15800.0
2009-11-30 13:00:00,22.5,22.52,22.5,22.51,20200.0,17.4297,17.4452,17.4297,17.4375,20200.0
2009-11-30 13:10:00,22.5,22.52,22.5,22.52,16800.0,17.4297,17.4452,17.4297,17.4452,16800.0
2009-11-30 13:20:00,22.52,22.54,22.52,22.54,14900.0,17.4452,17.4607,17.4452,17.4607,14900.0
2009-11-30 13:30:00,22.54,22.55,22.52,22.54,40400.0,17.4607,17.4685,17.4452,17.4607,40400.0
2009-11-30 13:40:00,22.53,22.55,22.53,22.55,34700.0,17.453,17.4685,17.453,17.4685,34700.0
2009-11-30 13:50:00,22.55,22.57,22.54,22.55,35800.0,17.4685,17.484,17.4607,17.4685,35800.0
2009-11-30 14:00:00,22.55,22.56,22.55,22.56,16100.0,17.4685,17.4762,17.4685,17.4762,16100.0
2009-11-30 14:10:00,22.56,22.57,22.55,22.56,19100.0,17.4762,17.484,17.4685,17.4762,19100.0
2009-11-30 14:20:00,22.57,22.58,22.55,22.57,54000.0,17.484,17.4917,17.4685,17.484,54000.0
2009-11-30 14:30:00,22.57,22.59,22.57,22.58,45100.0,17.484,17.4995,17.484,17.4917,45100.0
2009-11-30 14:40:00,22.58,22.59,22.57,22.57,29800.0,17.4917,17.4995,17.484,17.484,29800.0
2009-11-30 14:50:00,22.58,22.58,22.56,22.58,27000.0,17.4917,17.4917,17.4762,17.4917,27000.0
2009-11-30 15:00:00,22.58,22.61,22.57,22.6,33000.0,17.4917,17.5149,17.484,17.5072,33000.0
2009-11-30 15:10:00,22.6,22.64,22.59,22.63,86900.0,17.5072,17.5382,17.4995,17.5304,86900.0
2009-11-30 15:20:00,22.63,22.64,22.6,22.63,43700.0,17.5304,17.5382,17.5072,17.5304,43700.0
2009-11-30 15:30:00,22.64,22.65,22.62,22.62,127800.0,17.5382,17.5459,17.5227,17.5227,127800.0
2009-11-30 15:40:00,22.63,22.63,22.57,22.58,153700.0,17.5304,17.5304,17.484,17.4917,153700.0
2009-11-30 15:50:00,22.57,22.62,22.56,22.61,365500.0,17.484,17.5227,17.4762,17.5149,365500.0
2009-12-01 09:30:00,22.73,23.1,22.69,23.07,120200.0,17.6079,17.8945,17.5769,17.8713,120200.0
2009-12-01 09:40:00,23.06,23.17,23.06,23.17,93800.0,17.8635,17.9488,17.8635,17.9488,93800.0
2009-12-01 09:50:00,23.17,23.25,23.13,23.22,135900.0,17.9488,18.0107,17.9178,17.9875,135900.0
2009-12-01 10:00:00,23.22,23.24,23.16,23.23,200100.0,17.9875,18.003,17.941,17.9952,200100.0
2009-12-01 10:10:00,23.23,23.25,23.18,23.18,150000.0,17.9952,18.0107,17.9565,17.9565,150000.0
2009-12-01 10:20:00,23.19,23.28,23.18,23.24,82600.0,17.9642,18.034,17.9565,18.003,82600.0
2009-12-01 10:30:00,23.24,23.34,23.23,23.33,123900.0,18.003,18.0804,17.9952,18.0727,123900.0
2009-12-01 10:40:00,23.32,23.35,23.29,23.33,98400.0,18.065,18.0882,18.0417,18.0727,98400.0
2009-12-01 10:50:00,23.33,23.34,23.31,23.33,72400.0,18.0727,18.0804,18.0572,18.0727,72400.0
2009-12-01 11:00:00,23.33,23.36,23.28,23.29,121000.0,18.0727,18.0959,18.034,18.0417,121000.0
2009-12-01 11:10:00,23.28,23.28,23.23,23.27,59600.0,18.034,18.034,17.9952,18.0262,59600.0
2009-12-01 11:20:00,23.27,23.3,23.25,23.25,54500.0,18.0262,18.0495,18.0107,18.0107,54500.0
2009-12-01 11:30:00,23.25,23.26,23.24,23.25,22200.0,18.0107,18.0185,18.003,18.0107,22200.0
2009-12-01 11:40:00,23.25,23.26,23.25,23.25,10600.0,18.0107,18.0185,18.0107,18.0107,10600.0
2009-12-01 11:50:00,23.25,23.28,23.23,23.25,107800.0,18.0107,18.034,17.9952,18.0107,107800.0
2009-12-01 12:00:00,23.24,23.29,23.24,23.29,33400.0,18.003,18.0417,18.003,18.0417,33400.0
2009-12-01 12:10:00,23.28,23.33,23.27,23.33,65900.0,18.034,18.0727,18.0262,18.0727,65900.0
2009-12-01 12:20:00,23.33,23.35,23.32,23.34,51200.0,18.0727,18.0882,18.065,18.0804,51200.0
2009-12-01 12:30:00,23.34,23.38,23.34,23.37,37400.0,18.0804,18.1114,18.0804,18.1037,37400.0
2009-12-01 12:40:00,23.37,23.4,23.36,23.37,44800.0,18.1037,18.1269,18.0959,18.1037,44800.0
2009-12-01 12:50:00,23.36,23.36,23.34,23.34,23800.0,18.0959,18.0959,18.0804,18.0804,23800.0
2009-12-01 13:00:00,23.34,23.36,23.34,23.36,13300.0,18.0804,18.0959,18.0804,18.0959,13300.0
2009-12-01 13:10:00,23.36,23.38,23.35,23.37,26500.0,18.0959,18.1114,18.0882,18.1037,26500.0
2009-12-01 13:20:00,23.38,23.43,23.37,23.4,167800.0,18.1114,18.1502,18.1037,18.1269,167800.0
2009-12-01 13:30:00,23.4,23.47,23.4,23.47,49000.0,18.1269,18.1812,18.1269,18.1812,49000.0
2009-12-01 13:40:00,23.47,23.47,23.4,23.41,34000.0,18.1812,18.1812,18.1269,18.1347,34000.0
2009-12-01 13:50:00,23.41,23.41,23.4,23.41,23500.0,18.1347,18.1347,18.1269,18.1347,23500.0
2009-12-01 14:00:00,23.41,23.47,23.4,23.46,90400.0,18.1347,18.1812,18.1269,18.1734,90400.0
2009-12-01 14:10:00,23.46,23.47,23.45,23.47,119800.0,18.1734,18.1812,18.1657,18.1812,119800.0
2009-12-01 14:20:00,23.47,23.48,23.46,23.46,68900.0,18.1812,18.1889,18.1734,18.1734,68900.0
2009-12-01 14:30:00,23.47,23.47,23.44,23.45,60800.0,18.1812,18.1812,18.1579,18.1657,60800.0
2009-12-01 14:40:00,23.46,23.46,23.43,23.43,39600.0,18.1734,18.1734,18.1502,18.1502,39600.0
2009-12-01 14:50:00,23.44,23.44,23.4,23.4,35800.0,18.1579,18.1579,18.1269,18.1269,35800.0
2009-12-01 15:00:00,23.41,23.41,23.37,23.38,64300.0,18.1347,18.1347,18.1037,18.1114,64300.0
2009-12-01 15:10:00,23.38,23.39,23.37,23.38,56500.0,18.1114,18.1192,18.1037,18.1114,56500.0
2009-12-01 15:20:00,23.39,23.44,23.38,23.42,87900.0,18.1192,18.1579,18.1114,18.1424,87900.0
2009-12-01 15:30:00,23.42,23.43,23.39,23.39,150700.0,18.1424,18.1502,18.1192,18.1192,150700.0
2009-12-01 15:40:00,23.39,23.42,23.39,23.41,94200.0,18.1192,18.1424,18.1192,18.1347,94200.0
2009-12-01 15:50:00,23.41,23.42,23.37,23.42,208400.0,18.1347,18.1424,18.1037,18.1424,208400.0
2009-12-02 09:30:00,23.23,23.49,23.23,23.42,49400.0,17.9952,18.1966,17.9952,18.1424,49400.0
2009-12-02 09:40:00,23.43,23.51,23.43,23.5,116900.0,18.1502,18.2121,18.1502,18.2044,116900.0
2009-12-02 09:50:00,23.51,23.53,23.49,23.5,42500.0,18.2121,18.2276,18.1966,18.2044,42500.0
2009-12-02 10:00:00,23.51,23.54,23.48,23.51,39600.0,18.2121,18.2354,18.1889,18.2121,39600.0
2009-12-02 10:10:00,23.52,23.59,23.51,23.56,51600.0,18.2199,18.2741,18.2121,18.2509,51600.0
2009-12-02 10:20:00,23.56,23.56,23.52,23.54,23400.0,18.2509,18.2509,18.2199,18.2354,23400.0
2009-12-02 10:30:00,23.54,23.55,23.46,23.46,30600.0,18.2354,18.2431,18.1734,18.1734,30600.0
2009-12-02 10:40:00,23.47,23.5,23.45,23.47,37400.0,18.1812,18.2044,18.1657,18.1812,37400.0
2009-12-02 10:50:00,23.47,23.49,23.45,23.47,38300.0,18.1812,18.1966,18.1657,18.1812,38300.0
2009-12-02 11:00:00,23.47,23.48,23.37,23.41,139600.0,18.1812,18.1889,18.1037,18.1347,139600.0
2009-12-02 11:10:00,23.41,23.41,23.35,23.37,95700.0,18.1347,18.1347,18.0882,18.1037,95700.0
2009-12-02 11:20:00,23.36,23.37,23.33,23.34,13800.0,18.0959,18.1037,18.0727,18.0804,13800.0
2009-12-02 11:30:00,23.35,23.38,23.33,23.33,45900.0,18.0882,18.1114,18.0727,18.0727,45900.0
2009-12-02 11:40:00,23.33,23.34,23.3,23.32,50100.0,18.0727,18.0804,18.0495,18.065,50100.0
2009-12-02 11:50:00,23.33,23.33,23.3,23.3,112400.0,18.0727,18.0727,18.0495,18.0495,112400.0
2009-12-02 12:00:00,23.31,23.31,23.27,23.27,16800.0,18.0572,18.0572,18.0262,18.0262,16800.0
2009-12-02 12:10:00,23.27,23.3,23.24,23.24,56000.0,18.0262,18.0495,18.003,18.003,56000.0
2009-12-02 12:20:00,23.24,23.26,23.2,23.26,25100.0,18.003,18.0185,17.972,18.0185,25100.0
2009-12-02 12:30:00,23.26,23.3,23.24,23.29,16200.0,18.0185,18.0495,18.003,18.0417,16200.0
2009-12-02 12:40:00,23.3,23.33,23.29,23.33,18600.0,18.0495,18.0727,18.0417,18.0727,18600.0
2009-12-02 12:50:00,23.34,23.38,23.32,23.38,84000.0,18.0804,18.1114,18.065,18.1114,84000.0
2009-12-02 13:00:00,23.38,23.38,23.34,23.36,16900.0,18.1114,18.1114,18.0804,18.0959,16900.0
2009-12-02 13:10:00,23.36,23.38,23.35,23.38,34900.0,18.0959,18.1114,18.0882,18.1114,34900.0
2009-12-02 13:20:00,23.38,23.38,23.36,23.37,19100.0,18.1114,18.1114,18.0959,18.1037,19100.0
2009-12-02 13:30:00,23.36,23.38,23.35,23.38,13100.0,18.0959,18.1114,18.0882,18.1114,13100.0
2009-12-02 13:40:00,23.37,23.42,23.37,23.39,33500.0,18.1037,18.1424,18.1037,18.1192,33500.0
2009-12-02 13:50:00,23.39,23.4,23.36,23.36,74900.0,18.1192,18.1269,18.0959,18.0959,74900.0
2009-12-02 14:00:00,23.37,23.39,23.35,23.39,38600.0,18.1037,18.1192,18.0882,18.1192,38600.0
2009-12-02 14:10:00,23.39,23.41,23.32,23.32,41700.0,18.1192,18.1347,18.065,18.065,41700.0
2009-12-02 14:20:00,23.33,23.36,23.33,23.35,61700.0,18.0727,18.0959,18.0727,18.0882,61700.0
2009-12-02 14:30:00,23.34,23.39,23.33,23.38,22200.0,18.0804,18.1192,18.0727,18.1114,22200.0
2009-12-02 14:40:00,23.38,23.38,23.35,23.36,27600.0,18.1114,18.1114,18.0882,18.0959,27600.0
2009-12-02 14:50:00,23.36,23.38,23.35,23.36,42700.0,18.0959,18.1114,18.0882,18.0959,42700.0
2009-12-02 15:00:00,23.37,23.4,23.35,23.35,94300.0,18.1037,18.1269,18.0882,18.0882,94300.0
2009-12-02 15:10:00,23.34,23.38,23.32,23.33,55600.0,18.0804,18.1114,18.065,18.0727,55600.0
2009-12-02 15:20:00,23.34,23.36,23.33,23.33,49400.0,18.0804,18.0959,18.0727,18.0727,49400.0
2009-12-02 15:30:00,23.33,23.33,23.29,23.31,37700.0,18.0727,18.0727,18.0417,18.0572,37700.0
2009-12-02 15:40:00,23.31,23.34,23.3,23.31,145000.0,18.0572,18.0804,18.0495,18.0572,145000.0
2009-12-02 15:50:00,23.32,23.33,23.28,23.3,176200.0,18.065,18.0727,18.034,18.0495,176200.0
2009-12-03 09:30:00,23.34,23.5,23.26,23.3,27400.0,18.0804,18.2044,18.0185,18.0495,27400.0
2009-12-03 09:40:00,23.31,23.36,23.18,23.2,72700.0,18.0572,18.0959,17.9565,17.972,72700.0
2009-12-03 09:50:00,23.2,23.22,23.09,23.1,59200.0,17.972,17.9875,17.8868,17.8945,59200.0
2009-12-03 10:00:00,23.1,23.11,23.06,23.07,106300.0,17.8945,17.9023,17.8635,17.8713,106300.0
2009-12-03 10:10:00,23.07,23.08,23.01,23.07,120000.0,17.8713,17.879,17.8248,17.8713,120000.0
2009-12-03 10:20:00,23.07,23.14,23.04,23.13,59000.0,17.8713,17.9255,17.848,17.9178,59000.0
2009-12-03 10:30:00,23.13,23.16,23.11,23.15,43900.0,17.9178,17.941,17.9023,17.9333,43900.0
2009-12-03 10:40:00,23.14,23.25,23.11,23.24,60600.0,17.9255,18.0107,17.9023,18.003,60600.0
2009-12-03 10:50:00,23.24,23.28,23.23,23.26,45500.0,18.003,18.034,17.9952,18.0185,45500.0
2009-12-03 11:00:00,23.25,23.28,23.25,23.28,25200.0,18.0107,18.034,18.0107,18.034,25200.0
2009-12-03 11:10:00,23.28,23.3,23.24,23.26,35700.0,18.034,18.0495,18.003,18.0185,35700.0
2009-12-03 11:20:00,23.26,23.3,23.24,23.29,21000.0,18.0185,18.0495,18.003,18.0417,21000.0
2009-12-03 11:30:00,23.29,23.33,23.29,23.31,42200.0,18.0417,18.0727,18.0417,18.0572,42200.0
2009-12-03 11:40:00,23.3,23.31,23.3,23.31,31600.0,18.0495,18.0572,18.0495,18.0572,31600.0
2009-12-03 11:50:00,23.31,23.36,23.3,23.32,42000.0,18.0572,18.0959,18.0495,18.065,42000.0
2009-12-03 12:00:00,23.32,23.33,23.3,23.3,34000.0,18.065,18.0727,18.0495,18.0495,34000.0
2009-12-03 12:10:00,23.31,23.33,23.3,23.33,53000.0,18.0572,18.0727,18.0495,18.0727,53000.0
2009-12-03 12:20:00,23.33,23.34,23.3,23.3,53200.0,18.0727,18.0804,18.0495,18.0495,53200.0
2009-12-03 12:30:00,23.3,23.34,23.3,23.31,37700.0,18.0495,18.0804,18.0495,18.0572,37700.0
2009-12-03 12:40:00,23.3,23.31,23.3,23.3,17200.0,18.0495,18.0572,18.0495,18.0495,17200.0
2009-12-03 12:50:00,23.3,23.31,23.3,23.31,13100.0,18.0495,18.0572,18.0495,18.0572,13100.0
2009-12-03 13:00:00,23.3,23.31,23.3,23.31,21000.0,18.0495,18.0572,18.0495,18.0572,21000.0
2009-12-03 13:10:00,23.3,23.31,23.3,23.3,16900.0,18.0495,18.0572,18.0495,18.0495,16900.0
2009-12-03 13:20:00,23.31,23.32,23.3,23.3,104700.0,18.0572,18.065,18.0495,18.0495,104700.0
2009-12-03 13:30:00,23.3,23.31,23.26,23.31,49800.0,18.0495,18.0572,18.0185,18.0572,49800.0
2009-12-03 13:40:00,23.31,23.33,23.3,23.3,21100.0,18.0572,18.0727,18.0495,18.0495,21100.0
2009-12-03 13:50:00,23.3,23.31,23.3,23.3,7600.0,18.0495,18.0572,18.0495,18.0495,7600.0
2009-12-03 14:00:00,23.3,23.31,23.29,23.3,28000.0,18.0495,18.0572,18.0417,18.0495,28000.0
2009-12-03 14:10:00,23.3,23.31,23.26,23.26,27500.0,18.0495,18.0572,18.0185,18.0185,27500.0
2009-12-03 14:20:00,23.26,23.29,23.26,23.28,29100.0,18.0185,18.0417,18.0185,18.034,29100.0
2009-12-03 14:30:00,23.29,23.32,23.28,23.32,19200.0,18.0417,18.065,18.034,18.065,19200.0
2009-12-03 14:40:00,23.31,23.34,23.31,23.33,22800.0,18.0572,18.0804,18.0572,18.0727,22800.0
2009-12-03 14:50:00,23.33,23.34,23.31,23.32,37000.0,18.0727,18.0804,18.0572,18.065,37000.0
2009-12-03 15:00:00,23.31,23.32,23.3,23.3,53900.0,18.0572,18.065,18.0495,18.0495,53900.0
2009-12-03 15:10:00,23.29,23.31,23.28,23.3,31200.0,18.0417,18.0572,18.034,18.0495,31200.0
2009-12-03 15:20:00,23.31,23.33,23.3,23.33,120100.0,18.0572,18.0727,18.0495,18.0727,120100.0
2009-12-03 15:30:00,23.33,23.37,23.32,23.34,143300.0,18.0727,18.1037,18.065,18.0804,143300.0
2009-12-03 15:40:00,23.34,23.34,23.29,23.29,146500.0,18.0804,18.0804,18.0417,18.0417,146500.0
2009-12-03 15:50:00,23.28,23.29,23.17,23.18,205200.0,18.034,18.0417,17.9488,17.9565,205200.0
2009-12-04 09:30:00,23.38,23.52,23.34,23.5,43800.0,18.1114,18.2199,18.0804,18.2044,43800.0
2009-12-04 09:40:00,23.5,23.56,23.46,23.53,66100.0,18.2044,18.2509,18.1734,18.2276,66100.0
2009-12-04 09:50:00,23.53,23.54,23.46,23.49,46500.0,18.2276,18.2354,18.1734,18.1966,46500.0
2009-12-04 10:00:00,23.49,23.54,23.44,23.48,64500.0,18.1966,18.2354,18.1579,18.1889,64500.0
2009-12-04 10:10:00,23.48,23.49,23.42,23.44,80400.0,18.1889,18.1966,18.1424,18.1579,80400.0
2009-12-04 10:20:00,23.44,23.47,23.42,23.42,61700.0,18.1579,18.1812,18.1424,18.1424,61700.0
2009-12-04 10:30:00,23.42,23.52,23.4,23.52,61300.0,18.1424,18.2199,18.1269,18.2199,61300.0
2009-12-04 10:40:00,23.53,23.6,23.47,23.54,69000.0,18.2276,18.2819,18.1812,18.2354,69000.0
2009-12-04 10:50:00,23.53,23.59,23.44,23.46,101000.0,18.2276,18.2741,18.1579,18.1734,101000.0
2009-12-04 11:00:00,23.44,23.5,23.43,23.45,84600.0,18.1579,18.2044,18.1502,18.1657,84600.0
2009-12-04 11:10:00,23.46,23.47,23.42,23.42,32500.0,18.1734,18.1812,18.1424,18.1424,32500.0
2009-12-04 11:20:00,23.42,23.43,23.31,23.31,33900.0,18.1424,18.1502,18.0572,18.0572,33900.0
2009-12-04 11:30:00,23.31,23.31,23.2,23.22,94300.0,18.0572,18.0572,17.972,17.9875,94300.0
2009-12-04 11:40:00,23.22,23.23,23.03,23.14,95600.0,17.9875,17.9952,17.8403,17.9255,95600.0
2009-12-04 11:50:00,23.14,23.22,23.11,23.21,13100.0,17.9255,17.9875,17.9023,17.9797,13100.0
2009-12-04 12:00:00,23.2,23.24,23.2,23.23,10400.0,17.972,18.003,17.972,17.9952,10400.0
2009-12-04 12:10:00,23.23,23.27,23.23,23.27,10100.0,17.9952,18.0262,17.9952,18.0262,10100.0
2009-12-04 12:20:00,23.26,23.26,23.2,23.24,20300.0,18.0185,18.0185,17.972,18.003,20300.0
2009-12-04 12:30:00,23.25,23.29,23.25,23.26,15500.0,18.0107,18.0417,18.0107,18.0185,15500.0
2009-12-04 12:40:00,23.26,23.3,23.25,23.27,21000.0,18.0185,18.0495,18.0107,18.0262,21000.0
2009-12-04 12:50:00,23.26,23.3,23.26,23.26,16800.0,18.0185,18.0495,18.0185,18.0185,16800.0
2009-12-04 13:00:00,23.27,23.32,23.26,23.3,25200.0,18.0262,18.065,18.0185,18.0495,25200.0
2009-12-04 13:10:00,23.3,23.3,23.24,23.29,22400.0,18.0495,18.0495,18.003,18.0417,22400.0
2009-12-04 13:20:00,23.29,23.29,23.22,23.23,24500.0,18.0417,18.0417,17.9875,17.9952,24500.0
2009-12-04 13:30:00,23.22,23.27,23.2,23.24,29100.0,17.9875,18.0262,17.972,18.003,29100.0
2009-12-04 13:40:00,23.24,23.29,23.24,23.25,62400.0,18.003,18.0417,18.003,18.0107,62400.0
2009-12-04 13:50:00,23.25,23.25,23.17,23.2,48900.0,18.0107,18.0107,17.9488,17.972,48900.0
2009-12-04 14:00:00,23.2,23.2,23.1,23.1,85700.0,17.972,17.972,17.8945,17.8945,85700.0
2009-12-04 14:10:00,23.1,23.2,23.1,23.14,25300.0,17.8945,17.972,17.8945,17.9255,25300.0
2009-12-04 14:20:00,23.15,23.17,23.1,23.17,28400.0,17.9333,17.9488,17.8945,17.9488,28400.0
2009-12-04 14:30:00,23.18,23.22,23.16,23.2,51100.0,17.9565,17.9875,17.941,17.972,51100.0
2009-12-04 14:40:00,23.2,23.21,23.17,23.17,21300.0,17.972,17.9797,17.9488,17.9488,21300.0
2009-12-04 14:50:00,23.17,23.24,23.16,23.24,34200.0,17.9488,18.003,17.941,18.003,34200.0
2009-12-04 15:00:00,23.23,23.28,23.21,23.26,58400.0,17.9952,18.034,17.9797,18.0185,58400.0
2009-12-04 15:10:00,23.25,23.28,23.25,23.28,37800.0,18.0107,18.034,18.0107,18.034,37800.0
2009-12-04 15:20:00,23.28,23.35,23.28,23.31,57000.0,18.034,18.0882,18.034,18.0572,57000.0
2009-12-04 15:30:00,23.32,23.38,23.32,23.34,95300.0,18.065,18.1114,18.065,18.0804,95300.0
2009-12-04 15:40:00,23.34,23.43,23.32,23.43,113500.0,18.0804,18.1502,18.065,18.1502,113500.0
2009-12-04 15:50:00,23.43,23.45,23.4,23.45,305100.0,18.1502,18.1657,18.1269,18.1657,305100.0
2009-12-07 09:30:00,23.31,23.5,23.31,23.35,176500.0,18.0572,18.2044,18.0572,18.0882,176500.0
2009-12-07 09:40:00,23.36,23.37,23.26,23.33,65500.0,18.0959,18.1037,18.0185,18.0727,65500.0
2009-12-07 09:50:00,23.34,23.35,23.32,23.34,33200.0,18.0804,18.0882,18.065,18.0804,33200.0
2009-12-07 10:00:00,23.34,23.34,23.23,23.23,91400.0,18.0804,18.0804,17.9952,17.9952,91400.0
2009-12-07 10:10:00,23.23,23.28,23.23,23.27,41000.0,17.9952,18.034,17.9952,18.0262,41000.0
2009-12-07 10:20:00,23.27,23.27,23.26,23.27,13500.0,18.0262,18.0262,18.0185,18.0262,13500.0
2009-12-07 10:30:00,23.26,23.27,23.23,23.23,38900.0,18.0185,18.0262,17.9952,17.9952,38900.0
2009-12-07 10:40:00,23.24,23.24,23.21,23.23,31800.0,18.003,18.003,17.9797,17.9952,31800.0
2009-12-07 10:50:00,23.23,23.23,23.15,23.16,77900.0,17.9952,17.9952,17.9333,17.941,77900.0
2009-12-07 11:00:00,23.16,23.17,23.12,23.16,80300.0,17.941,17.9488,17.91,17.941,80300.0
2009-12-07 11:10:00,23.16,23.16,23.11,23.13,88800.0,17.941,17.941,17.9023,17.9178,88800.0
2009-12-07 11:20:00,23.14,23.18,23.12,23.15,79400.0,17.9255,17.9565,17.91,17.9333,79400.0
2009-12-07 11:30:00,23.16,23.23,23.15,23.22,21700.0,17.941,17.9952,17.9333,17.9875,21700.0
2009-12-07 11:40:00,23.23,23.25,23.21,23.25,31200.0,17.9952,18.0107,17.9797,18.0107,31200.0
2009-12-07 11:50:00,23.24,23.27,23.24,23.27,25800.0,18.003,18.0262,18.003,18.0262,25800.0
2009-12-07 12:00:00,23.27,23.27,23.26,23.27,7100.0,18.0262,18.0262,18.0185,18.0262,7100.0
2009-12-07 12:10:00,23.26,23.27,23.26,23.27,17100.0,18.0185,18.0262,18.0185,18.0262,17100.0
2009-12-07 12:20:00,23.27,23.29,23.25,23.28,46100.0,18.0262,18.0417,18.0107,18.034,46100.0
2009-12-07 12:30:00,23.29,23.38,23.28,23.32,48000.0,18.0417,18.1114,18.034,18.065,48000.0
2009-12-07 12:40:00,23.33,23.36,23.32,23.33,83900.0,18.0727,18.0959,18.065,18.0727,83900.0
2009-12-07 12:50:00,23.32,23.62,23.32,23.61,464100.0,18.065,18.2973,18.065,18.2896,464100.0
2009-12-07 13:00:00,23.6,23.73,23.45,23.49,312000.0,18.2819,18.3826,18.1657,18.1966,312000.0
2009-12-07 13:10:00,23.48,23.49,23.38,23.39,144300.0,18.1889,18.1966,18.1114,18.1192,144300.0
2009-12-07 13:20:00,23.39,23.47,23.38,23.44,78500.0,18.1192,18.1812,18.1114,18.1579,78500.0
2009-12-07 13:30:00,23.44,23.48,23.41,23.48,45000.0,18.1579,18.1889,18.1347,18.1889,45000.0
2009-12-07 13:40:00,23.47,23.58,23.47,23.58,112100.0,18.1812,18.2664,18.1812,18.2664,112100.0
2009-12-07 13:50:00,23.57,23.58,23.55,23.57,83700.0,18.2586,18.2664,18.2431,18.2586,83700.0
2009-12-07 14:00:00,23.56,23.58,23.55,23.56,57100.0,18.2509,18.2664,18.2431,18.2509,57100.0
2009-12-07 14:10:00,23.55,23.58,23.54,23.58,154100.0,18.2431,18.2664,18.2354,18.2664,154100.0
2009-12-07 14:20:00,23.57,23.62,23.56,23.6,107800.0,18.2586,18.2973,18.2509,18.2819,107800.0
2009-12-07 14:30:00,23.6,23.61,23.56,23.58,188600.0,18.2819,18.2896,18.2509,18.2664,188600.0
2009-12-07 14:40:00,23.57,23.58,23.55,23.58,114300.0,18.2586,18.2664,18.2431,18.2664,114300.0
2009-12-07 14:50:00,23.57,23.59,23.57,23.58,129100.0,18.2586,18.2741,18.2586,18.2664,129100.0
2009-12-07 15:00:00,23.58,23.58,23.47,23.54,230900.0,18.2664,18.2664,18.1812,18.2354,230900.0
2009-12-07 15:10:00,23.54,23.57,23.53,23.53,147700.0,18.2354,18.2586,18.2276,18.2276,147700.0
2009-12-07 15:20:00,23.54,23.55,23.51,23.52,93300.0,18.2354,18.2431,18.2121,18.2199,93300.0
2009-12-07 15:30:00,23.51,23.52,23.48,23.49,113900.0,18.2121,18.2199,18.1889,18.1966,113900.0
2009-12-07 15:40:00,23.49,23.55,23.47,23.5,306600.0,18.1966,18.2431,18.1812,18.2044,306600.0
2009-12-07 15:50:00,23.5,23.5,23.45,23.48,217900.0,18.2044,18.2044,18.1657,18.1889,217900.0
2009-12-08 09:30:00,23.37,23.42,23.15,23.34,149200.0,18.1037,18.1424,17.9333,18.0804,149200.0
2009-12-08 09:40:00,23.34,23.38,23.15,23.16,136000.0,18.0804,18.1114,17.9333,17.941,136000.0
2009-12-08 09:50:00,23.16,23.31,23.14,23.3,117100.0,17.941,18.0572,17.9255,18.0495,117100.0
2009-12-08 10:00:00,23.29,23.3,23.21,23.26,74700.0,18.0417,18.0495,17.9797,18.0185,74700.0
2009-12-08 10:10:00,23.26,23.29,23.18,23.19,97400.0,18.0185,18.0417,17.9565,17.9642,97400.0
2009-12-08 10:20:00,23.2,23.21,23.15,23.15,93200.0,17.972,17.9797,17.9333,17.9333,93200.0
2009-12-08 10:30:00,23.15,23.15,23.08,23.15,74700.0,17.9333,17.9333,17.879,17.9333,74700.0
2009-12-08 10:40:00,23.15,23.17,23.07,23.07,116200.0,17.9333,17.9488,17.8713,17.8713,116200.0
2009-12-08 10:50:00,23.07,23.15,23.05,23.11,77600.0,17.8713,17.9333,17.8558,17.9023,77600.0
2009-12-08 11:00:00,23.11,23.14,23.09,23.1,49500.0,17.9023,17.9255,17.8868,17.8945,49500.0
2009-12-08 11:10:00,23.1,23.17,23.09,23.12,82900.0,17.8945,17.9488,17.8868,17.91,82900.0
2009-12-08 11:20:00,23.13,23.2,23.1,23.16,84000.0,17.9178,17.972,17.8945,17.941,84000.0
2009-12-08 11:30:00,23.16,23.22,23.15,23.2,54400.0,17.941,17.9875,17.9333,17.972,54400.0
2009-12-08 11:40:00,23.2,23.24,23.2,23.22,46800.0,17.972,18.003,17.972,17.9875,46800.0
2009-12-08 11:50:00,23.22,23.27,23.21,23.27,75400.0,17.9875,18.0262,17.9797,18.0262,75400.0
2009-12-08 12:00:00,23.26,23.29,23.25,23.27,55500.0,18.0185,18.0417,18.0107,18.0262,55500.0
2009-12-08 12:10:00,23.26,23.3,23.25,23.29,104100.0,18.0185,18.0495,18.0107,18.0417,104100.0
2009-12-08 12:20:00,23.29,23.31,23.25,23.3,92000.0,18.0417,18.0572,18.0107,18.0495,92000.0
2009-12-08 12:30:00,23.31,23.33,23.29,23.33,27300.0,18.0572,18.0727,18.0417,18.0727,27300.0
2009-12-08 12:40:00,23.33,23.35,23.32,23.35,22700.0,18.0727,18.0882,18.065,18.0882,22700.0
2009-12-08 12:50:00,23.34,23.35,23.33,23.35,32900.0,18.0804,18.0882,18.0727,18.0882,32900.0
2009-12-08 13:00:00,23.34,23.39,23.33,23.38,72700.0,18.0804,18.1192,18.0727,18.1114,72700.0
2009-12-08 13:10:00,23.38,23.39,23.35,23.35,113500.0,18.1114,18.1192,18.0882,18.0882,113500.0
2009-12-08 13:20:00,23.35,23.36,23.32,23.36,52000.0,18.0882,18.0959,18.065,18.0959,52000.0
2009-12-08 13:30:00,23.35,23.36,23.35,23.35,26700.0,18.0882,18.0959,18.0882,18.0882,26700.0
2009-12-08 13:40:00,23.35,23.4,23.35,23.38,102700.0,18.0882,18.1269,18.0882,18.1114,102700.0
2009-12-08 13:50:00,23.38,23.38,23.35,23.35,65400.0,18.1114,18.1114,18.0882,18.0882,65400.0
2009-12-08 14:00:00,23.36,23.41,23.35,23.39,81200.0,18.0959,18.1347,18.0882,18.1192,81200.0
2009-12-08 14:10:00,23.4,23.4,23.36,23.37,68700.0,18.1269,18.1269,18.0959,18.1037,68700.0
2009-12-08 14:20:00,23.36,23.36,23.28,23.28,89700.0,18.0959,18.0959,18.034,18.034,89700.0
2009-12-08 14:30:00,23.28,23.32,23.28,23.32,71600.0,18.034,18.065,18.034,18.065,71600.0
2009-12-08 14:40:00,23.32,23.32,23.3,23.31,83600.0,18.065,18.065,18.0495,18.0572,83600.0
2009-12-08 14:50:00,23.31,23.31,23.27,23.3,147900.0,18.0572,18.0572,18.0262,18.0495,147900.0
2009-12-08 15:00:00,23.3,23.31,23.29,23.31,79100.0,18.0495,18.0572,18.0417,18.0572,79100.0
2009-12-08 15:10:00,23.31,23.31,23.25,23.25,82900.0,18.0572,18.0572,18.0107,18.0107,82900.0
2009-12-08 15:20:00,23.25,23.25,23.23,23.23,101900.0,18.0107,18.0107,17.9952,17.9952,101900.0
2009-12-08 15:30:00,23.23,23.24,23.19,23.2,96000.0,17.9952,18.003,17.9642,17.972,96000.0
2009-12-08 15:40:00,23.21,23.22,23.18,23.18,130300.0,17.9797,17.9875,17.9565,17.9565,130300.0
2009-12-08 15:50:00,23.18,23.19,23.13,23.17,200400.0,17.9565,17.9642,17.9178,17.9488,200400.0
2009-12-09 09:30:00,23.03,23.09,22.87,23.01,110300.0,17.8403,17.8868,17.7164,17.8248,110300.0
2009-12-09 09:40:00,23.01,23.09,23.0,23.05,79500.0,17.8248,17.8868,17.8171,17.8558,79500.0
2009-12-09 09:50:00,23.05,23.08,23.03,23.04,41400.0,17.8558,17.879,17.8403,17.848,41400.0
2009-12-09 10:00:00,23.04,23.08,23.04,23.07,35000.0,17.848,17.879,17.848,17.8713,35000.0
2009-12-09 10:10:00,23.08,23.11,23.07,23.1,55700.0,17.879,17.9023,17.8713,17.8945,55700.0
2009-12-09 10:20:00,23.1,23.11,23.09,23.1,41100.0,17.8945,17.9023,17.8868,17.8945,41100.0
2009-12-09 10:30:00,23.11,23.2,23.1,23.2,136900.0,17.9023,17.972,17.8945,17.972,136900.0
2009-12-09 10:40:00,23.2,23.33,23.2,23.3,205700.0,17.972,18.0727,17.972,18.0495,205700.0
2009-12-09 10:50:00,23.31,23.35,23.3,23.32,81100.0,18.0572,18.0882,18.0495,18.065,81100.0
2009-12-09 11:00:00,23.32,23.37,23.32,23.36,92200.0,18.065,18.1037,18.065,18.0959,92200.0
2009-12-09 11:10:00,23.36,23.4,23.35,23.36,179500.0,18.0959,18.1269,18.0882,18.0959,179500.0
2009-12-09 11:20:00,23.36,23.36,23.34,23.35,31000.0,18.0959,18.0959,18.0804,18.0882,31000.0
2009-12-09 11:30:00,23.34,23.35,23.29,23.29,107700.0,18.0804,18.0882,18.0417,18.0417,107700.0
2009-12-09 11:40:00,23.3,23.3,23.23,23.27,144400.0,18.0495,18.0495,17.9952,18.0262,144400.0
2009-12-09 11:50:00,23.27,23.28,23.22,23.22,28400.0,18.0262,18.034,17.9875,17.9875,28400.0
2009-12-09 12:00:00,23.23,23.23,23.2,23.2,17000.0,17.9952,17.9952,17.972,17.972,17000.0
2009-12-09 12:10:00,23.2,23.22,23.2,23.2,46700.0,17.972,17.9875,17.972,17.972,46700.0
2009-12-09 12:20:00,23.2,23.2,23.18,23.18,27000.0,17.972,17.972,17.9565,17.9565,27000.0
2009-12-09 12:30:00,23.18,23.23,23.18,23.18,67500.0,17.9565,17.9952,17.9565,17.9565,67500.0
2009-12-09 12:40:00,23.18,23.18,23.13,23.13,30300.0,17.9565,17.9565,17.9178,17.9178,30300.0
2009-12-09 12:50:00,23.13,23.14,23.11,23.11,22200.0,17.9178,17.9255,17.9023,17.9023,22200.0
2009-12-09 13:00:00,23.11,23.14,23.09,23.13,113700.0,17.9023,17.9255,17.8868,17.9178,113700.0
2009-12-09 13:10:00,23.13,23.21,23.13,23.17,61600.0,17.9178,17.9797,17.9178,17.9488,61600.0
2009-12-09 13:20:00,23.16,23.17,23.15,23.15,37300.0,17.941,17.9488,17.9333,17.9333,37300.0
2009-12-09 13:30:00,23.16,23.16,23.15,23.16,21700.0,17.941,17.941,17.9333,17.941,21700.0
2009-12-09 13:40:00,23.15,23.18,23.13,23.15,48300.0,17.9333,17.9565,17.9178,17.9333,48300.0
2009-12-09 13:50:00,23.15,23.18,23.12,23.15,45500.0,17.9333,17.9565,17.91,17.9333,45500.0
2009-12-09 14:00:00,23.15,23.18,23.14,23.16,42700.0,17.9333,17.9565,17.9255,17.941,42700.0
2009-12-09 14:10:00,23.16,23.18,23.15,23.18,37200.0,17.941,17.9565,17.9333,17.9565,37200.0
2009-12-09 14:20:00,23.19,23.22,23.18,23.2,131000.0,17.9642,17.9875,17.9565,17.972,131000.0
2009-12-09 14:30:00,23.2,23.23,23.2,23.21,38900.0,17.972,17.9952,17.972,17.9797,38900.0
2009-12-09 14:40:00,23.21,23.25,23.21,23.22,50500.0,17.9797,18.0107,17.9797,17.9875,50500.0
2009-12-09 14:50:00,23.22,23.23,23.21,23.22,35800.0,17.9875,17.9952,17.9797,17.9875,35800.0
2009-12-09 15:00:00,23.22,23.31,23.22,23.3,39300.0,17.9875,18.0572,17.9875,18.0495,39300.0
2009-12-09 15:10:00,23.31,23.38,23.31,23.37,93700.0,18.0572,18.1114,18.0572,18.1037,93700.0
2009-12-09 15:20:00,23.37,23.37,23.34,23.34,43300.0,18.1037,18.1037,18.0804,18.0804,43300.0
2009-12-09 15:30:00,23.34,23.34,23.27,23.28,63800.0,18.0804,18.0804,18.0262,18.034,63800.0
2009-12-09 15:40:00,23.27,23.33,23.27,23.33,94200.0,18.0262,18.0727,18.0262,18.0727,94200.0
2009-12-09 15:50:00,23.33,23.36,23.27,23.33,278800.0,18.0727,18.0959,18.0262,18.0727,278800.0
2009-12-10 09:30:00,23.45,23.51,23.39,23.51,97500.0,18.1657,18.2121,18.1192,18.2121,97500.0
2009-12-10 09:40:00,23.51,23.51,23.46,23.51,80900.0,18.2121,18.2121,18.1734,18.2121,80900.0
2009-12-10 09:50:00,23.5,23.51,23.37,23.37,95700.0,18.2044,18.2121,18.1037,18.1037,95700.0
2009-12-10 10:00:00,23.38,23.5,23.37,23.49,80800.0,18.1114,18.2044,18.1037,18.1966,80800.0
2009-12-10 10:10:00,23.49,23.5,23.44,23.47,40700.0,18.1966,18.2044,18.1579,18.1812,40700.0
2009-12-10 10:20:00,23.46,23.58,23.45,23.55,45100.0,18.1734,18.2664,18.1657,18.2431,45100.0
2009-12-10 10:30:00,23.54,23.59,23.52,23.58,72900.0,18.2354,18.2741,18.2199,18.2664,72900.0
2009-12-10 10:40:00,23.58,23.6,23.57,23.6,59800.0,18.2664,18.2819,18.2586,18.2819,59800.0
2009-12-10 10:50:00,23.6,23.64,23.59,23.6,102900.0,18.2819,18.3128,18.2741,18.2819,102900.0
2009-12-10 11:00:00,23.6,23.65,23.6,23.6,55500.0,18.2819,18.3206,18.2819,18.2819,55500.0
2009-12-10 11:10:00,23.61,23.66,23.6,23.65,55000.0,18.2896,18.3283,18.2819,18.3206,55000.0
2009-12-10 11:20:00,23.65,23.7,23.63,23.67,90600.0,18.3206,18.3593,18.3051,18.3361,90600.0
2009-12-10 11:30:00,23.67,23.7,23.64,23.65,87400.0,18.3361,18.3593,18.3128,18.3206,87400.0
2009-12-10 11:40:00,23.65,23.66,23.59,23.62,33600.0,18.3206,18.3283,18.2741,18.2973,33600.0
2009-12-10 11:50:00,23.62,23.62,23.56,23.56,18300.0,18.2973,18.2973,18.2509,18.2509,18300.0
2009-12-10 12:00:00,23.56,23.62,23.55,23.62,96200.0,18.2509,18.2973,18.2431,18.2973,96200.0
2009-12-10 12:10:00,23.61,23.68,23.59,23.65,71300.0,18.2896,18.3438,18.2741,18.3206,71300.0
2009-12-10 12:20:00,23.66,23.66,23.62,23.62,27900.0,18.3283,18.3283,18.2973,18.2973,27900.0
2009-12-10 12:30:00,23.62,23.68,23.61,23.67,36600.0,18.2973,18.3438,18.2896,18.3361,36600.0
2009-12-10 12:40:00,23.66,23.71,23.66,23.7,35000.0,18.3283,18.3671,18.3283,18.3593,35000.0
2009-12-10 12:50:00,23.69,23.72,23.69,23.72,26300.0,18.3516,18.3748,18.3516,18.3748,26300.0
2009-12-10 13:00:00,23.72,23.72,23.67,23.7,92900.0,18.3748,18.3748,18.3361,18.3593,92900.0
2009-12-10 13:10:00,23.69,23.69,23.64,23.66,55300.0,18.3516,18.3516,18.3128,18.3283,55300.0
2009-12-10 13:20:00,23.67,23.69,23.66,23.68,39100.0,18.3361,18.3516,18.3283,18.3438,39100.0
2009-12-10 13:30:00,23.68,23.71,23.68,23.71,34200.0,18.3438,18.3671,18.3438,18.3671,34200.0
2009-12-10 13:40:00,23.7,23.73,23.69,23.73,60900.0,18.3593,18.3826,18.3516,18.3826,60900.0
2009-12-10 13:50:00,23.72,23.73,23.69,23.72,61600.0,18.3748,18.3826,18.3516,18.3748,61600.0
2009-12-10 14:00:00,23.71,23.73,23.68,23.73,74000.0,18.3671,18.3826,18.3438,18.3826,74000.0
2009-12-10 14:10:00,23.73,23.74,23.7,23.74,34600.0,18.3826,18.3903,18.3593,18.3903,34600.0
2009-12-10 14:20:00,23.74,23.74,23.71,23.72,34700.0,18.3903,18.3903,18.3671,18.3748,34700.0
2009-12-10 14:30:00,23.71,23.73,23.69,23.7,31900.0,18.3671,18.3826,18.3516,18.3593,31900.0
2009-12-10 14:40:00,23.7,23.71,23.69,23.7,32000.0,18.3593,18.3671,18.3516,18.3593,32000.0
2009-12-10 14:50:00,23.7,23.71,23.68,23.69,52300.0,18.3593,18.3671,18.3438,18.3516,52300.0
2009-12-10 15:00:00,23.69,23.69,23.63,23.63,64300.0,18.3516,18.3516,18.3051,18.3051,64300.0
2009-12-10 15:10:00,23.64,23.67,23.63,23.64,46500.0,18.3128,18.3361,18.3051,18.3128,46500.0
2009-12-10 15:20:00,23.65,23.65,23.6,23.63,84700.0,18.3206,18.3206,18.2819,18.3051,84700.0
2009-12-10 15:30:00,23.63,23.65,23.61,23.65,72100.0,18.3051,18.3206,18.2896,18.3206,72100.0
2009-12-10 15:40:00,23.65,23.69,23.64,23.69,93800.0,18.3206,18.3516,18.3128,18.3516,93800.0
2009-12-10 15:50:00,23.69,23.7,23.67,23.7,189300.0,18.3516,18.3593,18.3361,18.3593,189300.0
2009-12-11 09:30:00,23.72,23.75,23.6,23.73,45000.0,18.3748,18.3981,18.2819,18.3826,45000.0
2009-12-11 09:40:00,23.74,23.75,23.68,23.69,38100.0,18.3903,18.3981,18.3438,18.3516,38100.0
2009-12-11 09:50:00,23.69,23.71,23.63,23.68,169000.0,18.3516,18.3671,18.3051,18.3438,169000.0
2009-12-11 10:00:00,23.69,23.69,23.57,23.6,97200.0,18.3516,18.3516,18.2586,18.2819,97200.0
2009-12-11 10:10:00,23.6,23.65,23.59,23.65,50000.0,18.2819,18.3206,18.2741,18.3206,50000.0
2009-12-11 10:20:00,23.65,23.66,23.61,23.63,31300.0,18.3206,18.3283,18.2896,18.3051,31300.0
2009-12-11 10:30:00,23.64,23.73,23.63,23.73,50900.0,18.3128,18.3826,18.3051,18.3826,50900.0
2009-12-11 10:40:00,23.72,23.75,23.7,23.73,30200.0,18.3748,18.3981,18.3593,18.3826,30200.0
2009-12-11 10:50:00,23.73,23.74,23.69,23.74,41300.0,18.3826,18.3903,18.3516,18.3903,41300.0
2009-12-11 11:00:00,23.74,23.74,23.69,23.69,37600.0,18.3903,18.3903,18.3516,18.3516,37600.0
2009-12-11 11:10:00,23.69,23.73,23.69,23.71,58200.0,18.3516,18.3826,18.3516,18.3671,58200.0
2009-12-11 11:20:00,23.71,23.71,23.67,23.71,86700.0,18.3671,18.3671,18.3361,18.3671,86700.0
2009-12-11 11:30:00,23.71,23.72,23.67,23.72,27100.0,18.3671,18.3748,18.3361,18.3748,27100.0
2009-12-11 11:40:00,23.72,23.72,23.66,23.66,25300.0,18.3748,18.3748,18.3283,18.3283,25300.0
2009-12-11 11:50:00,23.67,23.71,23.66,23.71,34300.0,18.3361,18.3671,18.3283,18.3671,34300.0
2009-12-11 12:00:00,23.71,23.74,23.7,23.74,19400.0,18.3671,18.3903,18.3593,18.3903,19400.0
2009-12-11 12:10:00,23.74,23.74,23.72,23.72,46900.0,18.3903,18.3903,18.3748,18.3748,46900.0
2009-12-11 12:20:00,23.73,23.73,23.71,23.71,14400.0,18.3826,18.3826,18.3671,18.3671,14400.0
2009-12-11 12:30:00,23.71,23.72,23.7,23.7,23700.0,18.3671,18.3748,18.3593,18.3593,23700.0
2009-12-11 12:40:00,23.7,23.71,23.68,23.68,27400.0,18.3593,18.3671,18.3438,18.3438,27400.0
2009-12-11 12:50:00,23.69,23.69,23.68,23.68,14100.0,18.3516,18.3516,18.3438,18.3438,14100.0
2009-12-11 13:00:00,23.69,23.69,23.68,23.69,26800.0,18.3516,18.3516,18.3438,18.3516,26800.0
2009-12-11 13:10:00,23.69,23.71,23.68,23.71,27800.0,18.3516,18.3671,18.3438,18.3671,27800.0
2009-12-11 13:20:00,23.7,23.73,23.7,23.73,23300.0,18.3593,18.3826,18.3593,18.3826,23300.0
2009-12-11 13:30:00,23.73,23.73,23.72,23.72,21500.0,18.3826,18.3826,18.3748,18.3748,21500.0
2009-12-11 13:40:00,23.73,23.73,23.72,23.73,25400.0,18.3826,18.3826,18.3748,18.3826,25400.0
2009-12-11 13:50:00,23.73,23.73,23.72,23.73,16000.0,18.3826,18.3826,18.3748,18.3826,16000.0
2009-12-11 14:00:00,23.73,23.73,23.72,23.73,22200.0,18.3826,18.3826,18.3748,18.3826,22200.0
2009-12-11 14:10:00,23.73,23.73,23.72,23.73,28800.0,18.3826,18.3826,18.3748,18.3826,28800.0
2009-12-11 14:20:00,23.73,23.75,23.72,23.75,48300.0,18.3826,18.3981,18.3748,18.3981,48300.0
2009-12-11 14:30:00,23.74,23.75,23.71,23.72,56900.0,18.3903,18.3981,18.3671,18.3748,56900.0
2009-12-11 14:40:00,23.72,23.74,23.72,23.72,61100.0,18.3748,18.3903,18.3748,18.3748,61100.0
2009-12-11 14:50:00,23.72,23.73,23.72,23.72,28900.0,18.3748,18.3826,18.3748,18.3748,28900.0
2009-12-11 15:00:00,23.72,23.73,23.72,23.72,25500.0,18.3748,18.3826,18.3748,18.3748,25500.0
2009-12-11 15:10:00,23.73,23.73,23.72,23.73,43100.0,18.3826,18.3826,18.3748,18.3826,43100.0
2009-12-11 15:20:00,23.73,23.77,23.72,23.77,72000.0,18.3826,18.4135,18.3748,18.4135,72000.0
2009-12-11 15:30:00,23.77,23.77,23.74,23.75,71300.0,18.4135,18.4135,18.3903,18.3981,71300.0
2009-12-11 15:40:00,23.74,23.75,23.69,23.7,103500.0,18.3903,18.3981,18.3516,18.3593,103500.0
2009-12-11 15:50:00,23.7,23.74,23.69,23.73,228700.0,18.3593,18.3903,18.3516,18.3826,228700.0
2009-12-14 09:30:00,23.77,23.85,23.7,23.8,117300.0,18.452,18.5141,18.3976,18.4753,117300.0
2009-12-14 09:40:00,23.79,23.83,23.77,23.83,97500.0,18.4675,18.4985,18.452,18.4985,97500.0
2009-12-14 09:50:00,23.8,23.88,23.79,23.8,65500.0,18.4753,18.5374,18.4675,18.4753,65500.0
2009-12-14 10:00:00,23.8,23.81,23.74,23.75,70100.0,18.4753,18.483,18.4287,18.4364,70100.0
2009-12-14 10:10:00,23.75,23.76,23.73,23.76,62400.0,18.4364,18.4442,18.4209,18.4442,62400.0
2009-12-14 10:20:00,23.75,23.83,23.75,23.82,55800.0,18.4364,18.4985,18.4364,18.4908,55800.0
2009-12-14 10:30:00,23.82,23.83,23.8,23.81,53800.0,18.4908,18.4985,18.4753,18.483,53800.0
2009-12-14 10:40:00,23.81,23.83,23.79,23.82,61200.0,18.483,18.4985,18.4675,18.4908,61200.0
2009-12-14 10:50:00,23.81,23.83,23.79,23.8,59100.0,18.483,18.4985,18.4675,18.4753,59100.0
2009-12-14 11:00:00,23.79,23.83,23.78,23.79,74000.0,18.4675,18.4985,18.4597,18.4675,74000.0
2009-12-14 11:10:00,23.8,23.8,23.74,23.74,28200.0,18.4753,18.4753,18.4287,18.4287,28200.0
2009-12-14 11:20:00,23.74,23.79,23.74,23.78,42300.0,18.4287,18.4675,18.4287,18.4597,42300.0
2009-12-14 11:30:00,23.78,23.79,23.75,23.76,27100.0,18.4597,18.4675,18.4364,18.4442,27100.0
2009-12-14 11:40:00,23.76,23.76,23.74,23.74,25300.0,18.4442,18.4442,18.4287,18.4287,25300.0
2009-12-14 11:50:00,23.74,23.75,23.7,23.7,39700.0,18.4287,18.4364,18.3976,18.3976,39700.0
2009-12-14 12:00:00,23.71,23.72,23.7,23.71,46100.0,18.4054,18.4132,18.3976,18.4054,46100.0
2009-12-14 12:10:00,23.72,23.73,23.71,23.73,34200.0,18.4132,18.4209,18.4054,18.4209,34200.0
2009-12-14 12:20:00,23.72,23.78,23.71,23.77,50600.0,18.4132,18.4597,18.4054,18.452,50600.0
2009-12-14 12:30:00,23.78,23.79,23.77,23.78,18700.0,18.4597,18.4675,18.452,18.4597,18700.0
2009-12-14 12:40:00,23.78,23.79,23.77,23.77,28000.0,18.4597,18.4675,18.452,18.452,28000.0
2009-12-14 12:50:00,23.76,23.77,23.75,23.75,25000.0,18.4442,18.452,18.4364,18.4364,25000.0
2009-12-14 13:00:00,23.75,23.76,23.75,23.75,24600.0,18.4364,18.4442,18.4364,18.4364,24600.0
2009-12-14 13:10:00,23.75,23.77,23.75,23.76,32200.0,18.4364,18.452,18.4364,18.4442,32200.0
2009-12-14 13:20:00,23.77,23.77,23.76,23.77,16500.0,18.452,18.452,18.4442,18.452,16500.0
2009-12-14 13:30:00,23.77,23.77,23.74,23.75,47000.0,18.452,18.452,18.4287,18.4364,47000.0
2009-12-14 13:40:00,23.75,23.81,23.74,23.81,72800.0,18.4364,18.483,18.4287,18.483,72800.0
2009-12-14 13:50:00,23.81,23.84,23.81,23.83,33900.0,18.483,18.5063,18.483,18.4985,33900.0
2009-12-14 14:00:00,23.83,23.84,23.81,23.82,36800.0,18.4985,18.5063,18.483,18.4908,36800.0
2009-12-14 14:10:00,23.82,23.86,23.82,23.86,43700.0,18.4908,18.5218,18.4908,18.5218,43700.0
2009-12-14 14:20:00,23.86,23.87,23.84,23.85,47900.0,18.5218,18.5296,18.5063,18.5141,47900.0
2009-12-14 14:30:00,23.86,23.89,23.85,23.89,38000.0,18.5218,18.5451,18.5141,18.5451,38000.0
2009-12-14 14:40:00,23.89,23.93,23.88,23.93,92200.0,18.5451,18.5762,18.5374,18.5762,92200.0
2009-12-14 14:50:00,23.92,23.93,23.9,23.9,44000.0,18.5684,18.5762,18.5529,18.5529,44000.0
2009-12-14 15:00:00,23.9,23.93,23.89,23.93,62200.0,18.5529,18.5762,18.5451,18.5762,62200.0
2009-12-14 15:10:00,23.93,23.93,23.9,23.92,68100.0,18.5762,18.5762,18.5529,18.5684,68100.0
2009-12-14 15:20:00,23.92,23.92,23.91,23.92,34700.0,18.5684,18.5684,18.5607,18.5684,34700.0
2009-12-14 15:30:00,23.92,23.96,23.92,23.94,78200.0,18.5684,18.5995,18.5684,18.5839,78200.0
2009-12-14 15:40:00,23.94,23.95,23.93,23.94,92600.0,18.5839,18.5917,18.5762,18.5839,92600.0
2009-12-14 15:50:00,23.94,23.96,23.93,23.95,190900.0,18.5839,18.5995,18.5762,18.5917,190900.0
2009-12-15 09:30:00,23.76,23.84,23.72,23.74,48600.0,18.4442,18.5063,18.4132,18.4287,48600.0
2009-12-15 09:40:00,23.75,23.81,23.74,23.77,59600.0,18.4364,18.483,18.4287,18.452,59600.0
2009-12-15 09:50:00,23.78,23.8,23.73,23.73,59900.0,18.4597,18.4753,18.4209,18.4209,59900.0
2009-12-15 10:00:00,23.73,23.76,23.69,23.69,65200.0,18.4209,18.4442,18.3899,18.3899,65200.0
2009-12-15 10:10:00,23.7,23.79,23.66,23.78,103000.0,18.3976,18.4675,18.3666,18.4597,103000.0
2009-12-15 10:20:00,23.79,23.82,23.71,23.71,57400.0,18.4675,18.4908,18.4054,18.4054,57400.0
2009-12-15 10:30:00,23.72,23.76,23.7,23.76,61400.0,18.4132,18.4442,18.3976,18.4442,61400.0
2009-12-15 10:40:00,23.75,23.78,23.75,23.77,40500.0,18.4364,18.4597,18.4364,18.452,40500.0
2009-12-15 10:50:00,23.77,23.81,23.76,23.8,96100.0,18.452,18.483,18.4442,18.4753,96100.0
2009-12-15 11:00:00,23.8,23.8,23.77,23.77,39900.0,18.4753,18.4753,18.452,18.452,39900.0
2009-12-15 11:10:00,23.77,23.78,23.74,23.74,38500.0,18.452,18.4597,18.4287,18.4287,38500.0
2009-12-15 11:20:00,23.74,23.75,23.72,23.72,37200.0,18.4287,18.4364,18.4132,18.4132,37200.0
2009-12-15 11:30:00,23.73,23.74,23.7,23.7,68600.0,18.4209,18.4287,18.3976,18.3976,68600.0
2009-12-15 11:40:00,23.71,23.72,23.7,23.72,54800.0,18.4054,18.4132,18.3976,18.4132,54800.0
2009-12-15 11:50:00,23.72,23.75,23.71,23.74,42300.0,18.4132,18.4364,18.4054,18.4287,42300.0
2009-12-15 12:00:00,23.74,23.75,23.69,23.69,98900.0,18.4287,18.4364,18.3899,18.3899,98900.0
2009-12-15 12:10:00,23.69,23.71,23.68,23.7,56300.0,18.3899,18.4054,18.3821,18.3976,56300.0
2009-12-15 12:20:00,23.69,23.73,23.69,23.71,89500.0,18.3899,18.4209,18.3899,18.4054,89500.0
2009-12-15 12:30:00,23.7,23.71,23.67,23.68,17600.0,18.3976,18.4054,18.3743,18.3821,17600.0
2009-12-15 12:40:00,23.67,23.69,23.67,23.69,25300.0,18.3743,18.3899,18.3743,18.3899,25300.0
2009-12-15 12:50:00,23.69,23.74,23.69,23.74,24800.0,18.3899,18.4287,18.3899,18.4287,24800.0
2009-12-15 13:00:00,23.74,23.76,23.73,23.75,96600.0,18.4287,18.4442,18.4209,18.4364,96600.0
2009-12-15 13:10:00,23.75,23.76,23.74,23.74,55500.0,18.4364,18.4442,18.4287,18.4287,55500.0
2009-12-15 13:20:00,23.75,23.79,23.73,23.77,109500.0,18.4364,18.4675,18.4209,18.452,109500.0
2009-12-15 13:30:00,23.77,23.78,23.74,23.76,146700.0,18.452,18.4597,18.4287,18.4442,146700.0
2009-12-15 13:40:00,23.76,23.78,23.75,23.78,42600.0,18.4442,18.4597,18.4364,18.4597,42600.0
2009-12-15 13:50:00,23.78,23.82,23.77,23.81,53500.0,18.4597,18.4908,18.452,18.483,53500.0
2009-12-15 14:00:00,23.82,23.84,23.81,23.82,44700.0,18.4908,18.5063,18.483,18.4908,44700.0
2009-12-15 14:10:00,23.82,23.84,23.82,23.84,37300.0,18.4908,18.5063,18.4908,18.5063,37300.0
2009-12-15 14:20:00,23.84,23.84,23.83,23.83,28900.0,18.5063,18.5063,18.4985,18.4985,28900.0
2009-12-15 14:30:00,23.84,23.87,23.83,23.87,39300.0,18.5063,18.5296,18.4985,18.5296,39300.0
2009-12-15 14:40:00,23.86,23.88,23.86,23.87,40700.0,18.5218,18.5374,18.5218,18.5296,40700.0
2009-12-15 14:50:00,23.87,23.88,23.84,23.86,79900.0,18.5296,18.5374,18.5063,18.5218,79900.0
2009-12-15 15:00:00,23.85,23.88,23.85,23.85,79500.0,18.5141,18.5374,18.5141,18.5141,79500.0
2009-12-15 15:10:00,23.85,23.86,23.84,23.84,27900.0,18.5141,18.5218,18.5063,18.5063,27900.0
2009-12-15 15:20:00,23.84,23.85,23.79,23.82,93000.0,18.5063,18.5141,18.4675,18.4908,93000.0
2009-12-15 15:30:00,23.81,23.81,23.75,23.77,86900.0,18.483,18.483,18.4364,18.452,86900.0
2009-12-15 15:40:00,23.76,23.77,23.73,23.76,114000.0,18.4442,18.452,18.4209,18.4442,114000.0
2009-12-15 15:50:00,23.77,23.8,23.75,23.77,311800.0,18.452,18.4753,18.4364,18.452,311800.0
2009-12-16 09:30:00,23.83,23.9,23.72,23.89,36400.0,18.4985,18.5529,18.4132,18.5451,36400.0
2009-12-16 09:40:00,23.89,23.9,23.79,23.87,45700.0,18.5451,18.5529,18.4675,18.5296,45700.0
2009-12-16 09:50:00,23.87,23.89,23.85,23.87,21600.0,18.5296,18.5451,18.5141,18.5296,21600.0
2009-12-16 10:00:00,23.87,23.88,23.81,23.82,29100.0,18.5296,18.5374,18.483,18.4908,29100.0
2009-12-16 10:10:00,23.81,23.83,23.74,23.76,52500.0,18.483,18.4985,18.4287,18.4442,52500.0
2009-12-16 10:20:00,23.77,23.77,23.71,23.72,38100.0,18.452,18.452,18.4054,18.4132,38100.0
2009-12-16 10:30:00,23.72,23.78,23.71,23.77,22900.0,18.4132,18.4597,18.4054,18.452,22900.0
2009-12-16 10:40:00,23.77,23.8,23.75,23.76,61200.0,18.452,18.4753,18.4364,18.4442,61200.0
2009-12-16 10:50:00,23.77,23.77,23.76,23.76,47500.0,18.452,18.452,18.4442,18.4442,47500.0
2009-12-16 11:00:00,23.77,23.77,23.73,23.73,50000.0,18.452,18.452,18.4209,18.4209,50000.0
2009-12-16 11:10:00,23.73,23.74,23.68,23.68,65200.0,18.4209,18.4287,18.3821,18.3821,65200.0
2009-12-16 11:20:00,23.68,23.69,23.68,23.68,56700.0,18.3821,18.3899,18.3821,18.3821,56700.0
2009-12-16 11:30:00,23.68,23.71,23.66,23.67,91700.0,18.3821,18.4054,18.3666,18.3743,91700.0
2009-12-16 11:40:00,23.68,23.68,23.64,23.65,48400.0,18.3821,18.3821,18.3511,18.3588,48400.0
2009-12-16 11:50:00,23.64,23.65,23.62,23.63,38400.0,18.3511,18.3588,18.3355,18.3433,38400.0
2009-12-16 12:00:00,23.63,23.64,23.62,23.63,17600.0,18.3433,18.3511,18.3355,18.3433,17600.0
2009-12-16 12:10:00,23.64,23.64,23.63,23.63,11500.0,18.3511,18.3511,18.3433,18.3433,11500.0
2009-12-16 12:20:00,23.64,23.64,23.6,23.62,57700.0,18.3511,18.3511,18.32,18.3355,57700.0
2009-12-16 12:30:00,23.62,23.63,23.62,23.62,13200.0,18.3355,18.3433,18.3355,18.3355,13200.0
2009-12-16 12:40:00,23.63,23.63,23.6,23.62,84400.0,18.3433,18.3433,18.32,18.3355,84400.0
2009-12-16 12:50:00,23.61,23.62,23.61,23.62,10900.0,18.3278,18.3355,18.3278,18.3355,10900.0
2009-12-16 13:00:00,23.61,23.62,23.61,23.61,21000.0,18.3278,18.3355,18.3278,18.3278,21000.0
2009-12-16 13:10:00,23.61,23.62,23.61,23.61,15000.0,18.3278,18.3355,18.3278,18.3278,15000.0
2009-12-16 13:20:00,23.62,23.62,23.59,23.61,83900.0,18.3355,18.3355,18.3122,18.3278,83900.0
2009-12-16 13:30:00,23.61,23.62,23.61,23.61,15500.0,18.3278,18.3355,18.3278,18.3278,15500.0
2009-12-16 13:40:00,23.61,23.62,23.55,23.57,102000.0,18.3278,18.3355,18.2812,18.2967,102000.0
2009-12-16 13:50:00,23.58,23.58,23.53,23.54,116800.0,18.3045,18.3045,18.2657,18.2734,116800.0
2009-12-16 14:00:00,23.54,23.55,23.53,23.55,40400.0,18.2734,18.2812,18.2657,18.2812,40400.0
2009-12-16 14:10:00,23.55,23.57,23.5,23.56,71800.0,18.2812,18.2967,18.2424,18.289,71800.0
2009-12-16 14:20:00,23.56,23.57,23.5,23.53,84500.0,18.289,18.2967,18.2424,18.2657,84500.0
2009-12-16 14:30:00,23.53,23.54,23.51,23.52,73400.0,18.2657,18.2734,18.2501,18.2579,73400.0
2009-12-16 14:40:00,23.53,23.53,23.51,23.51,58500.0,18.2657,18.2657,18.2501,18.2501,58500.0
2009-12-16 14:50:00,23.51,23.52,23.44,23.45,113900.0,18.2501,18.2579,18.1958,18.2036,113900.0
2009-12-16 15:00:00,23.44,23.45,23.39,23.41,174700.0,18.1958,18.2036,18.157,18.1725,174700.0
2009-12-16 15:10:00,23.41,23.43,23.38,23.4,163200.0,18.1725,18.188,18.1492,18.1648,163200.0
2009-12-16 15:20:00,23.41,23.43,23.38,23.43,116900.0,18.1725,18.188,18.1492,18.188,116900.0
2009-12-16 15:30:00,23.42,23.46,23.42,23.46,94400.0,18.1803,18.2113,18.1803,18.2113,94400.0
2009-12-16 15:40:00,23.46,23.53,23.45,23.53,149600.0,18.2113,18.2657,18.2036,18.2657,149600.0
2009-12-16 15:50:00,23.52,23.53,23.49,23.5,197200.0,18.2579,18.2657,18.2346,18.2424,197200.0
2009-12-17 09:30:00,23.42,23.47,23.27,23.47,43200.0,18.1803,18.2191,18.0638,18.2191,43200.0
2009-12-17 09:40:00,23.48,23.48,23.34,23.38,64700.0,18.2269,18.2269,18.1182,18.1492,64700.0
2009-12-17 09:50:00,23.39,23.44,23.32,23.34,58100.0,18.157,18.1958,18.1027,18.1182,58100.0
2009-12-17 10:00:00,23.37,23.41,23.32,23.35,53300.0,18.1415,18.1725,18.1027,18.1259,53300.0
2009-12-17 10:10:00,23.36,23.38,23.35,23.38,18400.0,18.1337,18.1492,18.1259,18.1492,18400.0
2009-12-17 10:20:00,23.38,23.38,23.37,23.38,30900.0,18.1492,18.1492,18.1415,18.1492,30900.0
2009-12-17 10:30:00,23.38,23.38,23.27,23.29,59100.0,18.1492,18.1492,18.0638,18.0794,59100.0
2009-12-17 10:40:00,23.28,23.29,23.26,23.29,44800.0,18.0716,18.0794,18.0561,18.0794,44800.0
2009-12-17 10:50:00,23.29,23.33,23.28,23.33,44700.0,18.0794,18.1104,18.0716,18.1104,44700.0
2009-12-17 11:00:00,23.33,23.35,23.3,23.3,36000.0,18.1104,18.1259,18.0871,18.0871,36000.0
2009-12-17 11:10:00,23.31,23.32,23.3,23.31,21900.0,18.0949,18.1027,18.0871,18.0949,21900.0
2009-12-17 11:20:00,23.31,23.32,23.31,23.32,13600.0,18.0949,18.1027,18.0949,18.1027,13600.0
2009-12-17 11:30:00,23.31,23.31,23.23,23.24,50400.0,18.0949,18.0949,18.0328,18.0405,50400.0
2009-12-17 11:40:00,23.25,23.25,23.19,23.2,36900.0,18.0483,18.0483,18.0017,18.0095,36900.0
2009-12-17 11:50:00,23.2,23.22,23.2,23.22,19000.0,18.0095,18.025,18.0095,18.025,19000.0
2009-12-17 12:00:00,23.22,23.22,23.21,23.22,11500.0,18.025,18.025,18.0173,18.025,11500.0
2009-12-17 12:10:00,23.22,23.22,23.21,23.22,14200.0,18.025,18.025,18.0173,18.025,14200.0
2009-12-17 12:20:00,23.21,23.22,23.21,23.21,5900.0,18.0173,18.025,18.0173,18.0173,5900.0
2009-12-17 12:30:00,23.21,23.22,23.21,23.21,7900.0,18.0173,18.025,18.0173,18.0173,7900.0
2009-12-17 12:40:00,23.22,23.22,23.17,23.18,52700.0,18.025,18.025,17.9862,17.994,52700.0
2009-12-17 12:50:00,23.19,23.2,23.16,23.18,51800.0,18.0017,18.0095,17.9784,17.994,51800.0
2009-12-17 13:00:00,23.17,23.21,23.17,23.2,19500.0,17.9862,18.0173,17.9862,18.0095,19500.0
2009-12-17 13:10:00,23.2,23.21,23.2,23.2,13200.0,18.0095,18.0173,18.0095,18.0095,13200.0
2009-12-17 13:20:00,23.21,23.25,23.2,23.25,59000.0,18.0173,18.0483,18.0095,18.0483,59000.0
2009-12-17 13:30:00,23.24,23.25,23.24,23.25,19100.0,18.0405,18.0483,18.0405,18.0483,19100.0
2009-12-17 13:40:00,23.25,23.25,23.24,23.24,9900.0,18.0483,18.0483,18.0405,18.0405,9900.0
2009-12-17 13:50:00,23.24,23.25,23.24,23.24,17900.0,18.0405,18.0483,18.0405,18.0405,17900.0
2009-12-17 14:00:00,23.25,23.25,23.24,23.24,21600.0,18.0483,18.0483,18.0405,18.0405,21600.0
2009-12-17 14:10:00,23.24,23.25,23.24,23.25,19200.0,18.0405,18.0483,18.0405,18.0483,19200.0
2009-12-17 14:20:00,23.25,23.25,23.24,23.24,29800.0,18.0483,18.0483,18.0405,18.0405,29800.0
2009-12-17 14:30:00,23.25,23.25,23.24,23.25,25200.0,18.0483,18.0483,18.0405,18.0483,25200.0
2009-12-17 14:40:00,23.24,23.25,23.19,23.23,95300.0,18.0405,18.0483,18.0017,18.0328,95300.0
2009-12-17 14:50:00,23.24,23.25,23.21,23.21,44300.0,18.0405,18.0483,18.0173,18.0173,44300.0
2009-12-17 15:00:00,23.21,23.24,23.21,23.23,33500.0,18.0173,18.0405,18.0173,18.0328,33500.0
2009-12-17 15:10:00,23.23,23.24,23.18,23.19,60700.0,18.0328,18.0405,17.994,18.0017,60700.0
2009-12-17 15:20:00,23.18,23.2,23.18,23.19,47600.0,17.994,18.0095,17.994,18.0017,47600.0
2009-12-17 15:30:00,23.19,23.23,23.19,23.2,101000.0,18.0017,18.0328,18.0017,18.0095,101000.0
2009-12-17 15:40:00,23.2,23.23,23.19,23.2,100800.0,18.0095,18.0328,18.0017,18.0095,100800.0
2009-12-17 15:50:00,23.19,23.2,23.18,23.18,171500.0,18.0017,18.0095,17.994,17.994,171500.0
2009-12-18 09:30:00,23.47,24.05,23.31,23.44,545400.0,18.2191,18.6693,18.0949,18.1958,545400.0
2009-12-18 09:40:00,23.42,23.43,23.37,23.41,60100.0,18.1803,18.188,18.1415,18.1725,60100.0
2009-12-18 09:50:00,23.4,23.51,23.4,23.5,62400.0,18.1648,18.2501,18.1648,18.2424,62400.0
2009-12-18 10:00:00,23.51,23.53,23.5,23.52,50000.0,18.2501,18.2657,18.2424,18.2579,50000.0
2009-12-18 10:10:00,23.51,23.53,23.49,23.52,61100.0,18.2501,18.2657,18.2346,18.2579,61100.0
2009-12-18 10:20:00,23.51,23.58,23.5,23.56,85800.0,18.2501,18.3045,18.2424,18.289,85800.0
2009-12-18 10:30:00,23.56,23.56,23.51,23.51,61800.0,18.289,18.289,18.2501,18.2501,61800.0
2009-12-18 10:40:00,23.51,23.52,23.41,23.41,32600.0,18.2501,18.2579,18.1725,18.1725,32600.0
2009-12-18 10:50:00,23.41,23.46,23.41,23.45,40900.0,18.1725,18.2113,18.1725,18.2036,40900.0
2009-12-18 11:00:00,23.46,23.48,23.42,23.42,27400.0,18.2113,18.2269,18.1803,18.1803,27400.0
2009-12-18 11:10:00,23.42,23.43,23.39,23.42,55800.0,18.1803,18.188,18.157,18.1803,55800.0
2009-12-18 11:20:00,23.42,23.45,23.39,23.45,39700.0,18.1803,18.2036,18.157,18.2036,39700.0
2009-12-18 11:30:00,23.44,23.45,23.37,23.37,21800.0,18.1958,18.2036,18.1415,18.1415,21800.0
2009-12-18 11:40:00,23.37,23.38,23.35,23.36,25000.0,18.1415,18.1492,18.1259,18.1337,25000.0
2009-12-18 11:50:00,23.36,23.36,23.31,23.31,26100.0,18.1337,18.1337,18.0949,18.0949,26100.0
2009-12-18 12:00:00,23.32,23.38,23.31,23.37,32200.0,18.1027,18.1492,18.0949,18.1415,32200.0
2009-12-18 12:10:00,23.38,23.4,23.37,23.38,35400.0,18.1492,18.1648,18.1415,18.1492,35400.0
2009-12-18 12:20:00,23.39,23.42,23.39,23.42,18400.0,18.157,18.1803,18.157,18.1803,18400.0
2009-12-18 12:30:00,23.42,23.42,23.39,23.4,34400.0,18.1803,18.1803,18.157,18.1648,34400.0
2009-12-18 12:40:00,23.41,23.41,23.38,23.39,26200.0,18.1725,18.1725,18.1492,18.157,26200.0
2009-12-18 12:50:00,23.39,23.43,23.39,23.41,15800.0,18.157,18.188,18.157,18.1725,15800.0
2009-12-18 13:00:00,23.42,23.45,23.42,23.45,16600.0,18.1803,18.2036,18.1803,18.2036,16600.0
2009-12-18 13:10:00,23.45,23.46,23.44,23.45,10600.0,18.2036,18.2113,18.1958,18.2036,10600.0
2009-12-18 13:20:00,23.45,23.5,23.44,23.49,27300.0,18.2036,18.2424,18.1958,18.2346,27300.0
2009-12-18 13:30:00,23.49,23.5,23.44,23.44,22900.0,18.2346,18.2424,18.1958,18.1958,22900.0
2009-12-18 13:40:00,23.44,23.45,23.42,23.44,72800.0,18.1958,18.2036,18.1803,18.1958,72800.0
2009-12-18 13:50:00,23.45,23.45,23.42,23.44,41800.0,18.2036,18.2036,18.1803,18.1958,41800.0
2009-12-18 14:00:00,23.44,23.44,23.41,23.43,22600.0,18.1958,18.1958,18.1725,18.188,22600.0
2009-12-18 14:10:00,23.44,23.44,23.41,23.43,15200.0,18.1958,18.1958,18.1725,18.188,15200.0
2009-12-18 14:20:00,23.43,23.44,23.41,23.43,19300.0,18.188,18.1958,18.1725,18.188,19300.0
2009-12-18 14:30:00,23.43,23.44,23.42,23.43,14000.0,18.188,18.1958,18.1803,18.188,14000.0
2009-12-18 14:40:00,23.44,23.46,23.42,23.42,31300.0,18.1958,18.2113,18.1803,18.1803,31300.0
2009-12-18 14:50:00,23.42,23.44,23.42,23.43,25200.0,18.1803,18.1958,18.1803,18.188,25200.0
2009-12-18 15:00:00,23.43,23.44,23.42,23.42,50000.0,18.188,18.1958,18.1803,18.1803,50000.0
2009-12-18 15:10:00,23.41,23.43,23.38,23.43,77400.0,18.1725,18.188,18.1492,18.188,77400.0
2009-12-18 15:20:00,23.43,23.43,23.38,23.38,39900.0,18.188,18.188,18.1492,18.1492,39900.0
2009-12-18 15:30:00,23.38,23.39,23.38,23.38,28000.0,18.1492,18.157,18.1492,18.1492,28000.0
2009-12-18 15:40:00,23.38,23.47,23.38,23.47,76600.0,18.1492,18.2191,18.1492,18.2191,76600.0
2009-12-18 15:50:00,23.47,23.52,23.46,23.51,196000.0,18.2191,18.2579,18.2113,18.2501,196000.0
2009-12-21 09:30:00,23.49,23.7,23.47,23.58,113500.0,18.2346,18.3976,18.2191,18.3045,113500.0
2009-12-21 09:40:00,23.59,23.59,23.52,23.57,51100.0,18.3122,18.3122,18.2579,18.2967,51100.0
2009-12-21 09:50:00,23.56,23.57,23.5,23.51,53600.0,18.289,18.2967,18.2424,18.2501,53600.0
2009-12-21 10:00:00,23.52,23.53,23.49,23.49,63200.0,18.2579,18.2657,18.2346,18.2346,63200.0
2009-12-21 10:10:00,23.5,23.54,23.49,23.53,36500.0,18.2424,18.2734,18.2346,18.2657,36500.0
2009-12-21 10:20:00,23.53,23.54,23.5,23.5,32500.0,18.2657,18.2734,18.2424,18.2424,32500.0
2009-12-21 10:30:00,23.5,23.52,23.49,23.51,28000.0,18.2424,18.2579,18.2346,18.2501,28000.0
2009-12-21 10:40:00,23.52,23.53,23.45,23.45,31400.0,18.2579,18.2657,18.2036,18.2036,31400.0
2009-12-21 10:50:00,23.45,23.46,23.43,23.44,18700.0,18.2036,18.2113,18.188,18.1958,18700.0
2009-12-21 11:00:00,23.44,23.47,23.41,23.46,38200.0,18.1958,18.2191,18.1725,18.2113,38200.0
2009-12-21 11:10:00,23.46,23.47,23.43,23.45,21100.0,18.2113,18.2191,18.188,18.2036,21100.0
2009-12-21 11:20:00,23.44,23.44,23.4,23.41,15200.0,18.1958,18.1958,18.1648,18.1725,15200.0
2009-12-21 11:30:00,23.41,23.43,23.4,23.42,27400.0,18.1725,18.188,18.1648,18.1803,27400.0
2009-12-21 11:40:00,23.41,23.43,23.38,23.38,25000.0,18.1725,18.188,18.1492,18.1492,25000.0
2009-12-21 11:50:00,23.39,23.41,23.38,23.4,13700.0,18.157,18.1725,18.1492,18.1648,13700.0
2009-12-21 12:00:00,23.41,23.45,23.4,23.45,22800.0,18.1725,18.2036,18.1648,18.2036,22800.0
2009-12-21 12:10:00,23.46,23.47,23.44,23.46,29000.0,18.2113,18.2191,18.1958,18.2113,29000.0
2009-12-21 12:20:00,23.45,23.45,23.41,23.41,12400.0,18.2036,18.2036,18.1725,18.1725,12400.0
2009-12-21 12:30:00,23.4,23.4,23.34,23.34,42700.0,18.1648,18.1648,18.1182,18.1182,42700.0
2009-12-21 12:40:00,23.34,23.38,23.33,23.34,40300.0,18.1182,18.1492,18.1104,18.1182,40300.0
2009-12-21 12:50:00,23.33,23.36,23.33,23.35,15500.0,18.1104,18.1337,18.1104,18.1259,15500.0
2009-12-21 13:00:00,23.35,23.36,23.33,23.33,21200.0,18.1259,18.1337,18.1104,18.1104,21200.0
2009-12-21 13:10:00,23.34,23.35,23.3,23.31,22300.0,18.1182,18.1259,18.0871,18.0949,22300.0
2009-12-21 13:20:00,23.31,23.33,23.31,23.31,20000.0,18.0949,18.1104,18.0949,18.0949,20000.0
2009-12-21 13:30:00,23.3,23.34,23.3,23.33,19700.0,18.0871,18.1182,18.0871,18.1104,19700.0
2009-12-21 13:40:00,23.34,23.38,23.33,23.38,30200.0,18.1182,18.1492,18.1104,18.1492,30200.0
2009-12-21 13:50:00,23.38,23.38,23.34,23.35,37200.0,18.1492,18.1492,18.1182,18.1259,37200.0
2009-12-21 14:00:00,23.35,23.36,23.33,23.35,30800.0,18.1259,18.1337,18.1104,18.1259,30800.0
2009-12-21 14:10:00,23.36,23.38,23.35,23.35,32500.0,18.1337,18.1492,18.1259,18.1259,32500.0
2009-12-21 14:20:00,23.35,23.43,23.35,23.42,42900.0,18.1259,18.188,18.1259,18.1803,42900.0
2009-12-21 14:30:00,23.42,23.43,23.37,23.38,26800.0,18.1803,18.188,18.1415,18.1492,26800.0
2009-12-21 14:40:00,23.37,23.39,23.36,23.36,44900.0,18.1415,18.157,18.1337,18.1337,44900.0
2009-12-21 14:50:00,23.36,23.37,23.33,23.34,106100.0,18.1337,18.1415,18.1104,18.1182,106100.0
2009-12-21 15:00:00,23.34,23.34,23.29,23.3,90700.0,18.1182,18.1182,18.0794,18.0871,90700.0
2009-12-21 15:10:00,23.29,23.3,23.26,23.29,74100.0,18.0794,18.0871,18.0561,18.0794,74100.0
2009-12-21 15:20:00,23.28,23.32,23.27,23.29,92500.0,18.0716,18.1027,18.0638,18.0794,92500.0
2009-12-21 15:30:00,23.29,23.31,23.26,23.3,114800.0,18.0794,18.0949,18.0561,18.0871,114800.0
2009-12-21 15:40:00,23.31,23.31,23.26,23.27,94800.0,18.0949,18.0949,18.0561,18.0638,94800.0
2009-12-21 15:50:00,23.27,23.3,23.25,23.3,185600.0,18.0638,18.0871,18.0483,18.0871,185600.0
2009-12-22 09:30:00,23.35,23.47,23.32,23.45,27000.0,18.1259,18.2191,18.1027,18.2036,27000.0
2009-12-22 09:40:00,23.45,23.5,23.4,23.41,41300.0,18.2036,18.2424,18.1648,18.1725,41300.0
2009-12-22 09:50:00,23.42,23.54,23.42,23.52,52000.0,18.1803,18.2734,18.1803,18.2579,52000.0
2009-12-22 10:00:00,23.52,23.6,23.52,23.6,96800.0,18.2579,18.32,18.2579,18.32,96800.0
2009-12-22 10:10:00,23.59,23.64,23.56,23.57,44900.0,18.3122,18.3511,18.289,18.2967,44900.0
2009-12-22 10:20:00,23.56,23.6,23.53,23.58,54200.0,18.289,18.32,18.2657,18.3045,54200.0
2009-12-22 10:30:00,23.59,23.64,23.58,23.61,48400.0,18.3122,18.3511,18.3045,18.3278,48400.0
2009-12-22 10:40:00,23.61,23.62,23.52,23.53,35900.0,18.3278,18.3355,18.2579,18.2657,35900.0
2009-12-22 10:50:00,23.53,23.56,23.53,23.56,30200.0,18.2657,18.289,18.2657,18.289,30200.0
2009-12-22 11:00:00,23.56,23.56,23.53,23.53,30300.0,18.289,18.289,18.2657,18.2657,30300.0
2009-12-22 11:10:00,23.53,23.55,23.51,23.51,44200.0,18.2657,18.2812,18.2501,18.2501,44200.0
2009-12-22 11:20:00,23.51,23.53,23.49,23.52,34700.0,18.2501,18.2657,18.2346,18.2579,34700.0
2009-12-22 11:30:00,23.53,23.53,23.45,23.46,35900.0,18.2657,18.2657,18.2036,18.2113,35900.0
2009-12-22 11:40:00,23.45,23.46,23.44,23.46,32700.0,18.2036,18.2113,18.1958,18.2113,32700.0
2009-12-22 11:50:00,23.46,23.48,23.45,23.48,18900.0,18.2113,18.2269,18.2036,18.2269,18900.0
2009-12-22 12:00:00,23.48,23.52,23.47,23.52,31200.0,18.2269,18.2579,18.2191,18.2579,31200.0
2009-12-22 12:10:00,23.51,23.54,23.51,23.54,10400.0,18.2501,18.2734,18.2501,18.2734,10400.0
2009-12-22 12:20:00,23.53,23.54,23.52,23.52,13900.0,18.2657,18.2734,18.2579,18.2579,13900.0
2009-12-22 12:30:00,23.52,23.53,23.52,23.52,9200.0,18.2579,18.2657,18.2579,18.2579,9200.0
2009-12-22 12:40:00,23.52,23.56,23.52,23.56,14400.0,18.2579,18.289,18.2579,18.289,14400.0
2009-12-22 12:50:00,23.56,23.59,23.55,23.57,20000.0,18.289,18.3122,18.2812,18.2967,20000.0
2009-12-22 13:00:00,23.57,23.6,23.56,23.58,29200.0,18.2967,18.32,18.289,18.3045,29200.0
2009-12-22 13:10:00,23.58,23.6,23.58,23.59,8200.0,18.3045,18.32,18.3045,18.3122,8200.0
2009-12-22 13:20:00,23.6,23.61,23.59,23.61,16500.0,18.32,18.3278,18.3122,18.3278,16500.0
2009-12-22 13:30:00,23.6,23.65,23.6,23.64,36200.0,18.32,18.3588,18.32,18.3511,36200.0
2009-12-22 13:40:00,23.63,23.65,23.61,23.62,22300.0,18.3433,18.3588,18.3278,18.3355,22300.0
2009-12-22 13:50:00,23.61,23.62,23.59,23.59,23000.0,18.3278,18.3355,18.3122,18.3122,23000.0
2009-12-22 14:00:00,23.59,23.6,23.56,23.57,21900.0,18.3122,18.32,18.289,18.2967,21900.0
2009-12-22 14:10:00,23.56,23.59,23.56,23.58,17800.0,18.289,18.3122,18.289,18.3045,17800.0
2009-12-22 14:20:00,23.58,23.59,23.58,23.59,12900.0,18.3045,18.3122,18.3045,18.3122,12900.0
2009-12-22 14:30:00,23.58,23.59,23.58,23.58,8500.0,18.3045,18.3122,18.3045,18.3045,8500.0
2009-12-22 14:40:00,23.58,23.63,23.58,23.61,50600.0,18.3045,18.3433,18.3045,18.3278,50600.0
2009-12-22 14:50:00,23.6,23.6,23.56,23.57,24300.0,18.32,18.32,18.289,18.2967,24300.0
2009-12-22 15:00:00,23.56,23.57,23.54,23.55,17000.0,18.289,18.2967,18.2734,18.2812,17000.0
2009-12-22 15:10:00,23.55,23.58,23.53,23.56,140100.0,18.2812,18.3045,18.2657,18.289,140100.0
2009-12-22 15:20:00,23.56,23.56,23.53,23.54,17400.0,18.289,18.289,18.2657,18.2734,17400.0
2009-12-22 15:30:00,23.53,23.57,23.53,23.57,21700.0,18.2657,18.2967,18.2657,18.2967,21700.0
2009-12-22 15:40:00,23.56,23.57,23.56,23.57,25000.0,18.289,18.2967,18.289,18.2967,25000.0
2009-12-22 15:50:00,23.56,23.57,23.56,23.56,72100.0,18.289,18.2967,18.289,18.289,72100.0
2009-12-23 09:30:00,23.55,23.67,23.55,23.67,19100.0,18.2812,18.3743,18.2812,18.3743,19100.0
2009-12-23 09:40:00,23.65,23.67,23.61,23.66,16600.0,18.3588,18.3743,18.3278,18.3666,16600.0
2009-12-23 09:50:00,23.66,23.68,23.61,23.63,17100.0,18.3666,18.3821,18.3278,18.3433,17100.0
2009-12-23 10:00:00,23.62,23.62,23.53,23.55,16100.0,18.3355,18.3355,18.2657,18.2812,16100.0
2009-12-23 10:10:00,23.55,23.6,23.55,23.59,17100.0,18.2812,18.32,18.2812,18.3122,17100.0
2009-12-23 10:20:00,23.58,23.59,23.52,23.55,28000.0,18.3045,18.3122,18.2579,18.2812,28000.0
2009-12-23 10:30:00,23.55,23.69,23.55,23.68,72100.0,18.2812,18.3899,18.2812,18.3821,72100.0
2009-12-23 10:40:00,23.68,23.69,23.66,23.67,21500.0,18.3821,18.3899,18.3666,18.3743,21500.0
2009-12-23 10:50:00,23.68,23.68,23.63,23.64,61300.0,18.3821,18.3821,18.3433,18.3511,61300.0
2009-12-23 11:00:00,23.64,23.64,23.61,23.61,16300.0,18.3511,18.3511,18.3278,18.3278,16300.0
2009-12-23 11:10:00,23.61,23.61,23.58,23.6,65300.0,18.3278,18.3278,18.3045,18.32,65300.0
2009-12-23 11:20:00,23.59,23.62,23.58,23.62,50800.0,18.3122,18.3355,18.3045,18.3355,50800.0
2009-12-23 11:30:00,23.62,23.69,23.62,23.66,15700.0,18.3355,18.3899,18.3355,18.3666,15700.0
2009-12-23 11:40:00,23.67,23.69,23.65,23.67,12800.0,18.3743,18.3899,18.3588,18.3743,12800.0
2009-12-23 11:50:00,23.67,23.69,23.67,23.69,9600.0,18.3743,18.3899,18.3743,18.3899,9600.0
2009-12-23 12:00:00,23.69,23.7,23.68,23.68,23000.0,18.3899,18.3976,18.3821,18.3821,23000.0
2009-12-23 12:10:00,23.68,23.69,23.64,23.64,53000.0,18.3821,18.3899,18.3511,18.3511,53000.0
2009-12-23 12:20:00,23.64,23.66,23.64,23.66,4800.0,18.3511,18.3666,18.3511,18.3666,4800.0
2009-12-23 12:30:00,23.66,23.68,23.65,23.67,13100.0,18.3666,18.3821,18.3588,18.3743,13100.0
2009-12-23 12:40:00,23.68,23.69,23.67,23.67,35100.0,18.3821,18.3899,18.3743,18.3743,35100.0
2009-12-23 12:50:00,23.68,23.7,23.66,23.67,45600.0,18.3821,18.3976,18.3666,18.3743,45600.0
2009-12-23 13:00:00,23.68,23.68,23.65,23.67,29700.0,18.3821,18.3821,18.3588,18.3743,29700.0
2009-12-23 13:10:00,23.67,23.68,23.65,23.68,8900.0,18.3743,18.3821,18.3588,18.3821,8900.0
2009-12-23 13:20:00,23.69,23.74,23.69,23.74,14100.0,18.3899,18.4287,18.3899,18.4287,14100.0
2009-12-23 13:30:00,23.74,23.75,23.7,23.73,29300.0,18.4287,18.4364,18.3976,18.4209,29300.0
2009-12-23 13:40:00,23.73,23.74,23.72,23.73,7300.0,18.4209,18.4287,18.4132,18.4209,7300.0
2009-12-23 13:50:00,23.74,23.75,23.73,23.74,15000.0,18.4287,18.4364,18.4209,18.4287,15000.0
2009-12-23 14:00:00,23.73,23.76,23.73,23.75,31200.0,18.4209,18.4442,18.4209,18.4364,31200.0
2009-12-23 14:10:00,23.75,23.75,23.72,23.74,25800.0,18.4364,18.4364,18.4132,18.4287,25800.0
2009-12-23 14:20:00,23.74,23.74,23.72,23.72,9000.0,18.4287,18.4287,18.4132,18.4132,9000.0
2009-12-23 14:30:00,23.72,23.75,23.71,23.75,36200.0,18.4132,18.4364,18.4054,18.4364,36200.0
2009-12-23 14:40:00,23.75,23.78,23.74,23.78,20100.0,18.4364,18.4597,18.4287,18.4597,20100.0
2009-12-23 14:50:00,23.78,23.78,23.75,23.76,45900.0,18.4597,18.4597,18.4364,18.4442,45900.0
2009-12-23 15:00:00,23.77,23.79,23.75,23.75,21700.0,18.452,18.4675,18.4364,18.4364,21700.0
2009-12-23 15:10:00,23.75,23.76,23.72,23.75,24300.0,18.4364,18.4442,18.4132,18.4364,24300.0
2009-12-23 15:20:00,23.74,23.76,23.74,23.76,13500.0,18.4287,18.4442,18.4287,18.4442,13500.0
2009-12-23 15:30:00,23.76,23.76,23.74,23.75,17800.0,18.4442,18.4442,18.4287,18.4364,17800.0
2009-12-23 15:40:00,23.74,23.75,23.74,23.74,27800.0,18.4287,18.4364,18.4287,18.4287,27800.0
2009-12-23 15:50:00,23.74,23.75,23.72,23.73,104000.0,18.4287,18.4364,18.4132,18.4209,104000.0
2009-12-24 09:30:00,23.79,23.92,23.75,23.89,29000.0,18.4675,18.5684,18.4364,18.5451,29000.0
2009-12-24 09:40:00,23.89,23.96,23.89,23.9,20100.0,18.5451,18.5995,18.5451,18.5529,20100.0
2009-12-24 09:50:00,23.9,23.98,23.89,23.97,21400.0,18.5529,18.615,18.5451,18.6072,21400.0
2009-12-24 10:00:00,23.97,23.99,23.96,23.97,20800.0,18.6072,18.6228,18.5995,18.6072,20800.0
2009-12-24 10:10:00,23.97,24.0,23.96,23.99,16800.0,18.6072,18.6305,18.5995,18.6228,16800.0
2009-12-24 10:20:00,23.99,24.0,23.97,23.99,16600.0,18.6228,18.6305,18.6072,18.6228,16600.0
2009-12-24 10:30:00,23.98,23.99,23.93,23.94,23700.0,18.615,18.6228,18.5762,18.5839,23700.0
2009-12-24 10:40:00,23.94,23.96,23.91,23.96,20500.0,18.5839,18.5995,18.5607,18.5995,20500.0
2009-12-24 10:50:00,23.96,23.96,23.89,23.94,52000.0,18.5995,18.5995,18.5451,18.5839,52000.0
2009-12-24 11:00:00,23.94,23.94,23.87,23.91,29800.0,18.5839,18.5839,18.5296,18.5607,29800.0
2009-12-24 11:10:00,23.91,23.91,23.89,23.9,9300.0,18.5607,18.5607,18.5451,18.5529,9300.0
2009-12-24 11:20:00,23.89,23.9,23.89,23.9,7900.0,18.5451,18.5529,18.5451,18.5529,7900.0
2009-12-24 11:30:00,23.89,23.9,23.89,23.89,10700.0,18.5451,18.5529,18.5451,18.5451,10700.0
2009-12-24 11:40:00,23.89,23.93,23.89,23.93,18000.0,18.5451,18.5762,18.5451,18.5762,18000.0
2009-12-24 11:50:00,23.93,23.93,23.92,23.93,3600.0,18.5762,18.5762,18.5684,18.5762,3600.0
2009-12-24 12:00:00,23.93,23.94,23.92,23.93,13200.0,18.5762,18.5839,18.5684,18.5762,13200.0
2009-12-24 12:10:00,23.92,23.93,23.92,23.93,3700.0,18.5684,18.5762,18.5684,18.5762,3700.0
2009-12-24 12:20:00,23.93,23.93,23.92,23.93,11900.0,18.5762,18.5762,18.5684,18.5762,11900.0
2009-12-24 12:30:00,23.93,23.95,23.92,23.94,24200.0,18.5762,18.5917,18.5684,18.5839,24200.0
2009-12-24 12:40:00,23.94,23.95,23.93,23.95,24800.0,18.5839,18.5917,18.5762,18.5917,24800.0
2009-12-24 12:50:00,23.95,23.98,23.94,23.96,53700.0,18.5917,18.615,18.5839,18.5995,53700.0
2009-12-28 09:30:00,23.93,23.96,23.81,23.88,26000.0,18.5762,18.5995,18.483,18.5374,26000.0
2009-12-28 09:40:00,23.88,23.9,23.86,23.88,25500.0,18.5374,18.5529,18.5218,18.5374,25500.0
2009-12-28 09:50:00,23.89,23.89,23.86,23.87,16300.0,18.5451,18.5451,18.5218,18.5296,16300.0
2009-12-28 10:00:00,23.88,23.88,23.82,23.82,18800.0,18.5374,18.5374,18.4908,18.4908,18800.0
2009-12-28 10:10:00,23.82,23.82,23.73,23.77,42900.0,18.4908,18.4908,18.4209,18.452,42900.0
2009-12-28 10:20:00,23.77,23.79,23.75,23.79,21300.0,18.452,18.4675,18.4364,18.4675,21300.0
2009-12-28 10:30:00,23.78,23.79,23.75,23.76,23100.0,18.4597,18.4675,18.4364,18.4442,23100.0
2009-12-28 10:40:00,23.76,23.77,23.75,23.75,14300.0,18.4442,18.452,18.4364,18.4364,14300.0
2009-12-28 10:50:00,23.75,23.76,23.74,23.74,15800.0,18.4364,18.4442,18.4287,18.4287,15800.0
2009-12-28 11:00:00,23.74,23.75,23.74,23.74,9000.0,18.4287,18.4364,18.4287,18.4287,9000.0
2009-12-28 11:10:00,23.75,23.75,23.74,23.74,23200.0,18.4364,18.4364,18.4287,18.4287,23200.0
2009-12-28 11:20:00,23.75,23.75,23.74,23.74,11000.0,18.4364,18.4364,18.4287,18.4287,11000.0
2009-12-28 11:30:00,23.74,23.75,23.74,23.74,18700.0,18.4287,18.4364,18.4287,18.4287,18700.0
2009-12-28 11:40:00,23.74,23.75,23.72,23.73,39600.0,18.4287,18.4364,18.4132,18.4209,39600.0
2009-12-28 11:50:00,23.74,23.74,23.73,23.73,10800.0,18.4287,18.4287,18.4209,18.4209,10800.0
2009-12-28 12:00:00,23.74,23.74,23.71,23.72,22300.0,18.4287,18.4287,18.4054,18.4132,22300.0
2009-12-28 12:10:00,23.72,23.72,23.71,23.72,19700.0,18.4132,18.4132,18.4054,18.4132,19700.0
2009-12-28 12:20:00,23.71,23.72,23.71,23.72,15800.0,18.4054,18.4132,18.4054,18.4132,15800.0
2009-12-28 12:30:00,23.72,23.72,23.71,23.71,10200.0,18.4132,18.4132,18.4054,18.4054,10200.0
2009-12-28 12:40:00,23.71,23.72,23.71,23.72,9700.0,18.4054,18.4132,18.4054,18.4132,9700.0
2009-12-28 12:50:00,23.71,23.73,23.71,23.73,18500.0,18.4054,18.4209,18.4054,18.4209,18500.0
2009-12-28 13:00:00,23.73,23.75,23.72,23.75,17000.0,18.4209,18.4364,18.4132,18.4364,17000.0
2009-12-28 13:10:00,23.75,23.76,23.74,23.74,31800.0,18.4364,18.4442,18.4287,18.4287,31800.0
2009-12-28 13:20:00,23.75,23.75,23.74,23.74,7100.0,18.4364,18.4364,18.4287,18.4287,7100.0
2009-12-28 13:30:00,23.75,23.77,23.74,23.77,21700.0,18.4364,18.452,18.4287,18.452,21700.0
2009-12-28 13:40:00,23.76,23.79,23.76,23.77,19700.0,18.4442,18.4675,18.4442,18.452,19700.0
2009-12-28 13:50:00,23.77,23.78,23.75,23.76,28300.0,18.452,18.4597,18.4364,18.4442,28300.0
2009-12-28 14:00:00,23.75,23.76,23.75,23.75,15500.0,18.4364,18.4442,18.4364,18.4364,15500.0
2009-12-28 14:10:00,23.75,23.76,23.75,23.75,33700.0,18.4364,18.4442,18.4364,18.4364,33700.0
2009-12-28 14:20:00,23.75,23.76,23.73,23.74,31800.0,18.4364,18.4442,18.4209,18.4287,31800.0
2009-12-28 14:30:00,23.74,23.75,23.73,23.73,11500.0,18.4287,18.4364,18.4209,18.4209,11500.0
2009-12-28 14:40:00,23.74,23.78,23.72,23.77,33300.0,18.4287,18.4597,18.4132,18.452,33300.0
2009-12-28 14:50:00,23.77,23.78,23.75,23.75,20300.0,18.452,18.4597,18.4364,18.4364,20300.0
2009-12-28 15:00:00,23.75,23.76,23.73,23.75,28500.0,18.4364,18.4442,18.4209,18.4364,28500.0
2009-12-28 15:10:00,23.76,23.76,23.73,23.74,23500.0,18.4442,18.4442,18.4209,18.4287,23500.0
2009-12-28 15:20:00,23.75,23.75,23.73,23.74,27500.0,18.4364,18.4364,18.4209,18.4287,27500.0
2009-12-28 15:30:00,23.74,23.75,23.72,23.74,54200.0,18.4287,18.4364,18.4132,18.4287,54200.0
2009-12-28 15:40:00,23.74,23.75,23.69,23.71,94100.0,18.4287,18.4364,18.3899,18.4054,94100.0
2009-12-28 15:50:00,23.71,23.73,23.7,23.73,219000.0,18.4054,18.4209,18.3976,18.4209,219000.0
2009-12-29 09:30:00,23.75,23.94,23.7,23.78,18900.0,18.4364,18.5839,18.3976,18.4597,18900.0
2009-12-29 09:40:00,23.78,23.8,23.74,23.74,13100.0,18.4597,18.4753,18.4287,18.4287,13100.0
2009-12-29 09:50:00,23.74,23.74,23.7,23.71,12800.0,18.4287,18.4287,18.3976,18.4054,12800.0
2009-12-29 10:00:00,23.7,23.71,23.69,23.69,4900.0,18.3976,18.4054,18.3899,18.3899,4900.0
2009-12-29 10:10:00,23.7,23.72,23.7,23.72,20900.0,18.3976,18.4132,18.3976,18.4132,20900.0
2009-12-29 10:20:00,23.73,23.73,23.72,23.72,16400.0,18.4209,18.4209,18.4132,18.4132,16400.0
2009-12-29 10:30:00,23.73,23.73,23.71,23.71,18100.0,18.4209,18.4209,18.4054,18.4054,18100.0
2009-12-29 10:40:00,23.71,23.74,23.7,23.72,12100.0,18.4054,18.4287,18.3976,18.4132,12100.0
2009-12-29 10:50:00,23.72,23.73,23.71,23.71,5900.0,18.4132,18.4209,18.4054,18.4054,5900.0
2009-12-29 11:00:00,23.71,23.72,23.7,23.7,19900.0,18.4054,18.4132,18.3976,18.3976,19900.0
2009-12-29 11:10:00,23.71,23.71,23.7,23.71,5600.0,18.4054,18.4054,18.3976,18.4054,5600.0
2009-12-29 11:20:00,23.71,23.71,23.7,23.71,15600.0,18.4054,18.4054,18.3976,18.4054,15600.0
2009-12-29 11:30:00,23.71,23.71,23.7,23.7,20000.0,18.4054,18.4054,18.3976,18.3976,20000.0
2009-12-29 11:40:00,23.71,23.71,23.7,23.7,15700.0,18.4054,18.4054,18.3976,18.3976,15700.0
2009-12-29 11:50:00,23.7,23.71,23.7,23.7,7500.0,18.3976,18.4054,18.3976,18.3976,7500.0
2009-12-29 12:00:00,23.71,23.71,23.7,23.7,5400.0,18.4054,18.4054,18.3976,18.3976,5400.0
2009-12-29 12:10:00,23.7,23.71,23.7,23.7,4000.0,18.3976,18.4054,18.3976,18.3976,4000.0
2009-12-29 12:20:00,23.71,23.71,23.7,23.71,6300.0,18.4054,18.4054,18.3976,18.4054,6300.0
2009-12-29 12:30:00,23.71,23.71,23.7,23.71,9100.0,18.4054,18.4054,18.3976,18.4054,9100.0
2009-12-29 12:40:00,23.7,23.74,23.7,23.74,29500.0,18.3976,18.4287,18.3976,18.4287,29500.0
2009-12-29 12:50:00,23.73,23.74,23.72,23.72,11300.0,18.4209,18.4287,18.4132,18.4132,11300.0
2009-12-29 13:00:00,23.72,23.73,23.72,23.72,3800.0,18.4132,18.4209,18.4132,18.4132,3800.0
2009-12-29 13:10:00,23.72,23.73,23.71,23.71,11900.0,18.4132,18.4209,18.4054,18.4054,11900.0
2009-12-29 13:20:00,23.72,23.72,23.69,23.7,22300.0,18.4132,18.4132,18.3899,18.3976,22300.0
2009-12-29 13:30:00,23.7,23.7,23.68,23.68,14800.0,18.3976,18.3976,18.3821,18.3821,14800.0
2009-12-29 13:40:00,23.68,23.69,23.68,23.68,11800.0,18.3821,18.3899,18.3821,18.3821,11800.0
2009-12-29 13:50:00,23.69,23.69,23.68,23.68,3100.0,18.3899,18.3899,18.3821,18.3821,3100.0
2009-12-29 14:00:00,23.69,23.69,23.67,23.68,14100.0,18.3899,18.3899,18.3743,18.3821,14100.0
2009-12-29 14:10:00,23.68,23.68,23.67,23.68,8200.0,18.3821,18.3821,18.3743,18.3821,8200.0
2009-12-29 14:20:00,23.68,23.69,23.68,23.69,15200.0,18.3821,18.3899,18.3821,18.3899,15200.0
2009-12-29 14:30:00,23.69,23.7,23.69,23.69,10400.0,18.3899,18.3976,18.3899,18.3899,10400.0
2009-12-29 14:40:00,23.7,23.7,23.69,23.69,4700.0,18.3976,18.3976,18.3899,18.3899,4700.0
2009-12-29 14:50:00,23.69,23.7,23.69,23.69,13100.0,18.3899,18.3976,18.3899,18.3899,13100.0
2009-12-29 15:00:00,23.69,23.7,23.68,23.68,34000.0,18.3899,18.3976,18.3821,18.3821,34000.0
2009-12-29 15:10:00,23.68,23.69,23.68,23.68,9600.0,18.3821,18.3899,18.3821,18.3821,9600.0
2009-12-29 15:20:00,23.68,23.69,23.66,23.67,81700.0,18.3821,18.3899,18.3666,18.3743,81700.0
2009-12-29 15:30:00,23.67,23.69,23.65,23.65,69600.0,18.3743,18.3899,18.3588,18.3588,69600.0
2009-12-29 15:40:00,23.66,23.68,23.65,23.67,36500.0,18.3666,18.3821,18.3588,18.3743,36500.0
2009-12-29 15:50:00,23.68,23.68,23.63,23.63,67600.0,18.3821,18.3821,18.3433,18.3433,67600.0
2009-12-30 09:30:00,23.62,23.65,23.54,23.57,31800.0,18.3355,18.3588,18.2734,18.2967,31800.0
2009-12-30 09:40:00,23.59,23.7,23.59,23.63,53000.0,18.3122,18.3976,18.3122,18.3433,53000.0
2009-12-30 09:50:00,23.64,23.7,23.63,23.67,23000.0,18.3511,18.3976,18.3433,18.3743,23000.0
2009-12-30 10:00:00,23.67,23.76,23.65,23.7,233400.0,18.3743,18.4442,18.3588,18.3976,233400.0
2009-12-30 10:10:00,23.7,23.72,23.63,23.64,40400.0,18.3976,18.4132,18.3433,18.3511,40400.0
2009-12-30 10:20:00,23.64,23.64,23.6,23.61,34900.0,18.3511,18.3511,18.32,18.3278,34900.0
2009-12-30 10:30:00,23.6,23.61,23.56,23.56,13200.0,18.32,18.3278,18.289,18.289,13200.0
2009-12-30 10:40:00,23.57,23.6,23.55,23.56,24900.0,18.2967,18.32,18.2812,18.289,24900.0
2009-12-30 10:50:00,23.56,23.59,23.56,23.59,13900.0,18.289,18.3122,18.289,18.3122,13900.0
2009-12-30 11:00:00,23.6,23.61,23.56,23.57,36000.0,18.32,18.3278,18.289,18.2967,36000.0
2009-12-30 11:10:00,23.57,23.57,23.56,23.57,7700.0,18.2967,18.2967,18.289,18.2967,7700.0
2009-12-30 11:20:00,23.57,23.57,23.55,23.55,13100.0,18.2967,18.2967,18.2812,18.2812,13100.0
2009-12-30 11:30:00,23.54,23.58,23.54,23.57,18300.0,18.2734,18.3045,18.2734,18.2967,18300.0
2009-12-30 11:40:00,23.58,23.65,23.57,23.63,32900.0,18.3045,18.3588,18.2967,18.3433,32900.0
2009-12-30 11:50:00,23.63,23.63,23.59,23.59,13400.0,18.3433,18.3433,18.3122,18.3122,13400.0
2009-12-30 12:00:00,23.59,23.6,23.58,23.58,16300.0,18.3122,18.32,18.3045,18.3045,16300.0
2009-12-30 12:10:00,23.58,23.59,23.57,23.57,20300.0,18.3045,18.3122,18.2967,18.2967,20300.0
2009-12-30 12:20:00,23.58,23.6,23.58,23.6,23800.0,18.3045,18.32,18.3045,18.32,23800.0
2009-12-30 12:30:00,23.6,23.6,23.59,23.6,16800.0,18.32,18.32,18.3122,18.32,16800.0
2009-12-30 12:40:00,23.6,23.64,23.59,23.64,26100.0,18.32,18.3511,18.3122,18.3511,26100.0
2009-12-30 12:50:00,23.63,23.64,23.63,23.63,4300.0,18.3433,18.3511,18.3433,18.3433,4300.0
2009-12-30 13:00:00,23.64,23.64,23.61,23.61,27100.0,18.3511,18.3511,18.3278,18.3278,27100.0
2009-12-30 13:10:00,23.62,23.62,23.6,23.6,13600.0,18.3355,18.3355,18.32,18.32,13600.0
2009-12-30 13:20:00,23.6,23.61,23.57,23.58,18200.0,18.32,18.3278,18.2967,18.3045,18200.0
2009-12-30 13:30:00,23.58,23.59,23.58,23.58,8900.0,18.3045,18.3122,18.3045,18.3045,8900.0
2009-12-30 13:40:00,23.59,23.59,23.58,23.59,6200.0,18.3122,18.3122,18.3045,18.3122,6200.0
2009-12-30 13:50:00,23.59,23.59,23.55,23.58,34700.0,18.3122,18.3122,18.2812,18.3045,34700.0
2009-12-30 14:00:00,23.58,23.58,23.55,23.55,19900.0,18.3045,18.3045,18.2812,18.2812,19900.0
2009-12-30 14:10:00,23.56,23.56,23.54,23.55,14600.0,18.289,18.289,18.2734,18.2812,14600.0
2009-12-30 14:20:00,23.54,23.55,23.53,23.53,28000.0,18.2734,18.2812,18.2657,18.2657,28000.0
2009-12-30 14:30:00,23.53,23.54,23.53,23.54,16900.0,18.2657,18.2734,18.2657,18.2734,16900.0
2009-12-30 14:40:00,23.53,23.56,23.49,23.53,92200.0,18.2657,18.289,18.2346,18.2657,92200.0
2009-12-30 14:50:00,23.54,23.6,23.54,23.59,28000.0,18.2734,18.32,18.2734,18.3122,28000.0
2009-12-30 15:00:00,23.6,23.62,23.59,23.6,31600.0,18.32,18.3355,18.3122,18.32,31600.0
2009-12-30 15:10:00,23.59,23.62,23.59,23.6,39900.0,18.3122,18.3355,18.3122,18.32,39900.0
2009-12-30 15:20:00,23.6,23.61,23.6,23.6,11600.0,18.32,18.3278,18.32,18.32,11600.0
2009-12-30 15:30:00,23.6,23.61,23.6,23.6,21700.0,18.32,18.3278,18.32,18.32,21700.0
2009-12-30 15:40:00,23.61,23.64,23.6,23.64,115600.0,18.3278,18.3511,18.32,18.3511,115600.0
2009-12-30 15:50:00,23.64,23.64,23.56,23.58,445700.0,18.3511,18.3511,18.289,18.3045,445700.0
2009-12-31 09:30:00,23.67,23.7,23.66,23.67,28300.0,18.3743,18.3976,18.3666,18.3743,28300.0
2009-12-31 09:40:00,23.67,23.69,23.67,23.67,17400.0,18.3743,18.3899,18.3743,18.3743,17400.0
2009-12-31 09:50:00,23.68,23.68,23.63,23.66,71600.0,18.3821,18.3821,18.3433,18.3666,71600.0
2009-12-31 10:00:00,23.66,23.66,23.63,23.65,14800.0,18.3666,18.3666,18.3433,18.3588,14800.0
2009-12-31 10:10:00,23.65,23.65,23.63,23.63,10700.0,18.3588,18.3588,18.3433,18.3433,10700.0
2009-12-31 10:20:00,23.62,23.63,23.56,23.56,26800.0,18.3355,18.3433,18.289,18.289,26800.0
2009-12-31 10:30:00,23.57,23.57,23.54,23.56,22700.0,18.2967,18.2967,18.2734,18.289,22700.0
2009-12-31 10:40:00,23.56,23.6,23.56,23.59,12000.0,18.289,18.32,18.289,18.3122,12000.0
2009-12-31 10:50:00,23.6,23.6,23.59,23.6,3400.0,18.32,18.32,18.3122,18.32,3400.0
2009-12-31 11:00:00,23.6,23.6,23.55,23.55,20200.0,18.32,18.32,18.2812,18.2812,20200.0
2009-12-31 11:10:00,23.56,23.56,23.55,23.56,8700.0,18.289,18.289,18.2812,18.289,8700.0
2009-12-31 11:20:00,23.55,23.57,23.55,23.57,13200.0,18.2812,18.2967,18.2812,18.2967,13200.0
2009-12-31 11:30:00,23.56,23.57,23.56,23.56,7500.0,18.289,18.2967,18.289,18.289,7500.0
2009-12-31 11:40:00,23.56,23.57,23.56,23.57,4500.0,18.289,18.2967,18.289,18.2967,4500.0
2009-12-31 11:50:00,23.56,23.59,23.56,23.58,27100.0,18.289,18.3122,18.289,18.3045,27100.0
2009-12-31 12:00:00,23.58,23.61,23.57,23.61,6700.0,18.3045,18.3278,18.2967,18.3278,6700.0
2009-12-31 12:10:00,23.61,23.61,23.6,23.61,3000.0,18.3278,18.3278,18.32,18.3278,3000.0
2009-12-31 12:20:00,23.61,23.64,23.6,23.64,16300.0,18.3278,18.3511,18.32,18.3511,16300.0
2009-12-31 12:30:00,23.64,23.65,23.63,23.64,16100.0,18.3511,18.3588,18.3433,18.3511,16100.0
2009-12-31 12:40:00,23.64,23.64,23.64,23.64,2400.0,18.3511,18.3511,18.3511,18.3511,2400.0
2009-12-31 12:50:00,23.64,23.64,23.63,23.63,2000.0,18.3511,18.3511,18.3433,18.3433,2000.0
2009-12-31 13:00:00,23.64,23.64,23.63,23.64,4700.0,18.3511,18.3511,18.3433,18.3511,4700.0
2009-12-31 13:10:00,23.64,23.64,23.61,23.62,12600.0,18.3511,18.3511,18.3278,18.3355,12600.0
2009-12-31 13:20:00,23.62,23.64,23.62,23.64,9800.0,18.3355,18.3511,18.3355,18.3511,9800.0
2009-12-31 13:30:00,23.64,23.66,23.63,23.66,10500.0,18.3511,18.3666,18.3433,18.3666,10500.0
2009-12-31 13:40:00,23.66,23.67,23.65,23.67,6700.0,18.3666,18.3743,18.3588,18.3743,6700.0
2009-12-31 13:50:00,23.67,23.67,23.66,23.66,4300.0,18.3743,18.3743,18.3666,18.3666,4300.0
2009-12-31 14:00:00,23.67,23.67,23.66,23.67,7900.0,18.3743,18.3743,18.3666,18.3743,7900.0
2009-12-31 14:10:00,23.67,23.67,23.65,23.66,25500.0,18.3743,18.3743,18.3588,18.3666,25500.0
2009-12-31 14:20:00,23.66,23.66,23.63,23.63,18300.0,18.3666,18.3666,18.3433,18.3433,18300.0
2009-12-31 14:30:00,23.63,23.64,23.63,23.64,3200.0,18.3433,18.3511,18.3433,18.3511,3200.0
2009-12-31 14:40:00,23.64,23.65,23.63,23.63,29600.0,18.3511,18.3588,18.3433,18.3433,29600.0
2009-12-31 14:50:00,23.64,23.64,23.63,23.64,8200.0,18.3511,18.3511,18.3433,18.3511,8200.0
2009-12-31 15:00:00,23.64,23.64,23.63,23.63,10100.0,18.3511,18.3511,18.3433,18.3433,10100.0
2009-12-31 15:10:00,23.64,23.64,23.63,23.63,4600.0,18.3511,18.3511,18.3433,18.3433,4600.0
2009-12-31 15:20:00,23.64,23.64,23.63,23.63,6600.0,18.3511,18.3511,18.3433,18.3433,6600.0
2009-12-31 15:30:00,23.64,23.64,23.58,23.6,26700.0,18.3511,18.3511,18.3045,18.32,26700.0
2009-12-31 15:40:00,23.59,23.59,23.48,23.5,65300.0,18.3122,18.3122,18.2269,18.2424,65300.0
2009-12-31 15:50:00,23.5,23.53,23.44,23.44,177000.0,18.2424,18.2657,18.1958,18.1958,177000.0
2010-01-04 09:30:00,23.63,23.66,23.49,23.5,70000.0,18.3433,18.3666,18.2346,18.2424,70000.0
2010-01-04 09:40:00,23.49,23.56,23.44,23.56,52600.0,18.2346,18.289,18.1958,18.289,52600.0
2010-01-04 09:50:00,23.55,23.62,23.55,23.61,41600.0,18.2812,18.3355,18.2812,18.3278,41600.0
2010-01-04 10:00:00,23.61,23.66,23.6,23.66,73400.0,18.3278,18.3666,18.32,18.3666,73400.0
2010-01-04 10:10:00,23.66,23.66,23.61,23.63,53000.0,18.3666,18.3666,18.3278,18.3433,53000.0
2010-01-04 10:20:00,23.64,23.64,23.62,23.63,126700.0,18.3511,18.3511,18.3355,18.3433,126700.0
2010-01-04 10:30:00,23.64,23.65,23.61,23.63,156100.0,18.3511,18.3588,18.3278,18.3433,156100.0
2010-01-04 10:40:00,23.63,23.65,23.61,23.64,136800.0,18.3433,18.3588,18.3278,18.3511,136800.0
2010-01-04 10:50:00,23.64,23.65,23.59,23.59,122900.0,18.3511,18.3588,18.3122,18.3122,122900.0
2010-01-04 11:00:00,23.59,23.63,23.58,23.61,94800.0,18.3122,18.3433,18.3045,18.3278,94800.0
2010-01-04 11:10:00,23.61,23.62,23.59,23.59,52600.0,18.3278,18.3355,18.3122,18.3122,52600.0
2010-01-04 11:20:00,23.59,23.69,23.59,23.69,68400.0,18.3122,18.3899,18.3122,18.3899,68400.0
2010-01-04 11:30:00,23.69,23.78,23.68,23.77,553100.0,18.3899,18.4597,18.3821,18.452,553100.0
2010-01-04 11:40:00,23.77,23.8,23.77,23.78,76900.0,18.452,18.4753,18.452,18.4597,76900.0
2010-01-04 11:50:00,23.78,23.8,23.78,23.8,59700.0,18.4597,18.4753,18.4597,18.4753,59700.0
2010-01-04 12:00:00,23.79,23.8,23.78,23.79,38500.0,18.4675,18.4753,18.4597,18.4675,38500.0
2010-01-04 12:10:00,23.79,23.8,23.78,23.78,45000.0,18.4675,18.4753,18.4597,18.4597,45000.0
2010-01-04 12:20:00,23.79,23.79,23.78,23.79,12100.0,18.4675,18.4675,18.4597,18.4675,12100.0
2010-01-04 12:30:00,23.78,23.79,23.78,23.78,19500.0,18.4597,18.4675,18.4597,18.4597,19500.0
2010-01-04 12:40:00,23.79,23.86,23.78,23.85,193200.0,18.4675,18.5218,18.4597,18.5141,193200.0
2010-01-04 12:50:00,23.86,23.88,23.84,23.88,51900.0,18.5218,18.5374,18.5063,18.5374,51900.0
2010-01-04 13:00:00,23.88,23.96,23.87,23.9,183500.0,18.5374,18.5995,18.5296,18.5529,183500.0
2010-01-04 13:10:00,23.9,23.9,23.84,23.86,49700.0,18.5529,18.5529,18.5063,18.5218,49700.0
2010-01-04 13:20:00,23.86,23.86,23.79,23.8,117200.0,18.5218,18.5218,18.4675,18.4753,117200.0
2010-01-04 13:30:00,23.8,23.8,23.73,23.74,102400.0,18.4753,18.4753,18.4209,18.4287,102400.0
2010-01-04 13:40:00,23.75,23.76,23.73,23.74,68700.0,18.4364,18.4442,18.4209,18.4287,68700.0
2010-01-04 13:50:00,23.74,23.74,23.7,23.74,44600.0,18.4287,18.4287,18.3976,18.4287,44600.0
2010-01-04 14:00:00,23.74,23.75,23.71,23.71,36800.0,18.4287,18.4364,18.4054,18.4054,36800.0
2010-01-04 14:10:00,23.71,23.72,23.69,23.71,57800.0,18.4054,18.4132,18.3899,18.4054,57800.0
2010-01-04 14:20:00,23.71,23.71,23.7,23.7,25900.0,18.4054,18.4054,18.3976,18.3976,25900.0
2010-01-04 14:30:00,23.7,23.76,23.7,23.73,48400.0,18.3976,18.4442,18.3976,18.4209,48400.0
2010-01-04 14:40:00,23.73,23.77,23.73,23.76,39200.0,18.4209,18.452,18.4209,18.4442,39200.0
2010-01-04 14:50:00,23.77,23.82,23.76,23.81,88200.0,18.452,18.4908,18.4442,18.483,88200.0
2010-01-04 15:00:00,23.81,23.85,23.79,23.81,92700.0,18.483,18.5141,18.4675,18.483,92700.0
2010-01-04 15:10:00,23.8,23.81,23.79,23.79,40600.0,18.4753,18.483,18.4675,18.4675,40600.0
2010-01-04 15:20:00,23.79,23.87,23.79,23.87,80700.0,18.4675,18.5296,18.4675,18.5296,80700.0
2010-01-04 15:30:00,23.87,23.88,23.8,23.8,138800.0,18.5296,18.5374,18.4753,18.4753,138800.0
2010-01-04 15:40:00,23.8,23.82,23.77,23.8,146200.0,18.4753,18.4908,18.452,18.4753,146200.0
2010-01-04 15:50:00,23.79,23.84,23.77,23.84,359200.0,18.4675,18.5063,18.452,18.5063,359200.0
2010-01-05 09:30:00,23.99,24.26,23.93,24.17,223900.0,18.6228,18.8323,18.5762,18.7625,223900.0
2010-01-05 09:40:00,24.17,24.26,24.12,24.25,103500.0,18.7625,18.8323,18.7237,18.8246,103500.0
2010-01-05 09:50:00,24.25,24.33,24.24,24.31,127600.0,18.8246,18.8867,18.8168,18.8712,127600.0
2010-01-05 10:00:00,24.31,24.4,24.29,24.39,125800.0,18.8712,18.941,18.8556,18.9333,125800.0
2010-01-05 10:10:00,24.4,24.48,24.39,24.47,159900.0,18.941,19.0031,18.9333,18.9954,159900.0
2010-01-05 10:20:00,24.48,24.6,24.45,24.6,167400.0,19.0031,19.0963,18.9798,19.0963,167400.0
2010-01-05 10:30:00,24.6,24.7,24.56,24.68,226200.0,19.0963,19.1739,19.0652,19.1584,226200.0
2010-01-05 10:40:00,24.68,24.79,24.66,24.78,187100.0,19.1584,19.2438,19.1429,19.236,187100.0
2010-01-05 10:50:00,24.78,24.88,24.77,24.86,620700.0,19.236,19.3136,19.2282,19.2981,620700.0
2010-01-05 11:00:00,24.86,24.86,24.78,24.8,124800.0,19.2981,19.2981,19.236,19.2515,124800.0
2010-01-05 11:10:00,24.8,24.8,24.72,24.74,90100.0,19.2515,19.2515,19.1894,19.205,90100.0
2010-01-05 11:20:00,24.74,24.79,24.73,24.78,39800.0,19.205,19.2438,19.1972,19.236,39800.0
2010-01-05 11:30:00,24.78,24.78,24.7,24.74,61900.0,19.236,19.236,19.1739,19.205,61900.0
2010-01-05 11:40:00,24.73,24.75,24.72,24.75,78800.0,19.1972,19.2127,19.1894,19.2127,78800.0
2010-01-05 11:50:00,24.75,24.79,24.73,24.75,125200.0,19.2127,19.2438,19.1972,19.2127,125200.0
2010-01-05 12:00:00,24.75,24.75,24.67,24.67,42900.0,19.2127,19.2127,19.1506,19.1506,42900.0
2010-01-05 12:10:00,24.67,24.69,24.66,24.68,50100.0,19.1506,19.1661,19.1429,19.1584,50100.0
2010-01-05 12:20:00,24.69,24.73,24.67,24.7,84800.0,19.1661,19.1972,19.1506,19.1739,84800.0
2010-01-05 12:30:00,24.7,24.74,24.69,24.72,53700.0,19.1739,19.205,19.1661,19.1894,53700.0
2010-01-05 12:40:00,24.73,24.75,24.72,24.75,38100.0,19.1972,19.2127,19.1894,19.2127,38100.0
2010-01-05 12:50:00,24.75,24.76,24.74,24.75,42900.0,19.2127,19.2205,19.205,19.2127,42900.0
2010-01-05 13:00:00,24.75,24.88,24.75,24.83,141100.0,19.2127,19.3136,19.2127,19.2748,141100.0
2010-01-05 13:10:00,24.83,24.84,24.74,24.75,93100.0,19.2748,19.2826,19.205,19.2127,93100.0
2010-01-05 13:20:00,24.75,24.75,24.68,24.68,77000.0,19.2127,19.2127,19.1584,19.1584,77000.0
2010-01-05 13:30:00,24.68,24.68,24.66,24.68,54400.0,19.1584,19.1584,19.1429,19.1584,54400.0
2010-01-05 13:40:00,24.69,24.75,24.68,24.74,77800.0,19.1661,19.2127,19.1584,19.205,77800.0
2010-01-05 13:50:00,24.74,24.74,24.69,24.71,37000.0,19.205,19.205,19.1661,19.1817,37000.0
2010-01-05 14:00:00,24.7,24.73,24.69,24.69,69200.0,19.1739,19.1972,19.1661,19.1661,69200.0
2010-01-05 14:10:00,24.69,24.73,24.69,24.71,42900.0,19.1661,19.1972,19.1661,19.1817,42900.0
2010-01-05 14:20:00,24.72,24.76,24.7,24.76,60200.0,19.1894,19.2205,19.1739,19.2205,60200.0
2010-01-05 14:30:00,24.76,24.8,24.74,24.8,100100.0,19.2205,19.2515,19.205,19.2515,100100.0
2010-01-05 14:40:00,24.79,24.86,24.78,24.86,87100.0,19.2438,19.2981,19.236,19.2981,87100.0
2010-01-05 14:50:00,24.86,24.86,24.82,24.84,81700.0,19.2981,19.2981,19.2671,19.2826,81700.0
2010-01-05 15:00:00,24.85,24.85,24.79,24.8,106700.0,19.2903,19.2903,19.2438,19.2515,106700.0
2010-01-05 15:10:00,24.79,24.83,24.79,24.82,66300.0,19.2438,19.2748,19.2438,19.2671,66300.0
2010-01-05 15:20:00,24.81,24.82,24.79,24.79,75300.0,19.2593,19.2671,19.2438,19.2438,75300.0
2010-01-05 15:30:00,24.8,24.84,24.79,24.83,93800.0,19.2515,19.2826,19.2438,19.2748,93800.0
2010-01-05 15:40:00,24.83,24.86,24.83,24.84,148400.0,19.2748,19.2981,19.2748,19.2826,148400.0
2010-01-05 15:50:00,24.84,24.85,24.84,24.84,307600.0,19.2826,19.2903,19.2826,19.2826,307600.0
2010-01-06 09:30:00,24.93,24.93,24.71,24.86,35100.0,19.3524,19.3524,19.1817,19.2981,35100.0
2010-01-06 09:40:00,24.85,24.86,24.68,24.73,118900.0,19.2903,19.2981,19.1584,19.1972,118900.0
2010-01-06 09:50:00,24.73,24.74,24.69,24.7,131100.0,19.1972,19.205,19.1661,19.1739,131100.0
2010-01-06 10:00:00,24.7,24.79,24.7,24.75,108400.0,19.1739,19.2438,19.1739,19.2127,108400.0
2010-01-06 10:10:00,24.75,24.78,24.74,24.74,50700.0,19.2127,19.236,19.205,19.205,50700.0
2010-01-06 10:20:00,24.75,24.75,24.69,24.72,70800.0,19.2127,19.2127,19.1661,19.1894,70800.0
2010-01-06 10:30:00,24.71,24.72,24.62,24.63,68300.0,19.1817,19.1894,19.1118,19.1196,68300.0
2010-01-06 10:40:00,24.63,24.67,24.61,24.65,56400.0,19.1196,19.1506,19.104,19.1351,56400.0
2010-01-06 10:50:00,24.64,24.66,24.61,24.65,66900.0,19.1273,19.1429,19.104,19.1351,66900.0
2010-01-06 11:00:00,24.65,24.68,24.65,24.66,58800.0,19.1351,19.1584,19.1351,19.1429,58800.0
2010-01-06 11:10:00,24.66,24.67,24.66,24.67,18800.0,19.1429,19.1506,19.1429,19.1506,18800.0
2010-01-06 11:20:00,24.67,24.68,24.65,24.66,47900.0,19.1506,19.1584,19.1351,19.1429,47900.0
2010-01-06 11:30:00,24.66,24.73,24.65,24.69,95100.0,19.1429,19.1972,19.1351,19.1661,95100.0
2010-01-06 11:40:00,24.69,24.7,24.67,24.67,17100.0,19.1661,19.1739,19.1506,19.1506,17100.0
2010-01-06 11:50:00,24.67,24.68,24.64,24.65,34500.0,19.1506,19.1584,19.1273,19.1351,34500.0
2010-01-06 12:00:00,24.64,24.64,24.59,24.6,50200.0,19.1273,19.1273,19.0885,19.0963,50200.0
2010-01-06 12:10:00,24.6,24.6,24.54,24.58,38900.0,19.0963,19.0963,19.0497,19.0808,38900.0
2010-01-06 12:20:00,24.58,24.63,24.56,24.63,37200.0,19.0808,19.1196,19.0652,19.1196,37200.0
2010-01-06 12:30:00,24.63,24.67,24.62,24.63,43400.0,19.1196,19.1506,19.1118,19.1196,43400.0
2010-01-06 12:40:00,24.63,24.64,24.63,24.63,8200.0,19.1196,19.1273,19.1196,19.1196,8200.0
2010-01-06 12:50:00,24.64,24.72,24.64,24.7,60000.0,19.1273,19.1894,19.1273,19.1739,60000.0
2010-01-06 13:00:00,24.71,24.72,24.69,24.7,38300.0,19.1817,19.1894,19.1661,19.1739,38300.0
2010-01-06 13:10:00,24.7,24.72,24.69,24.72,19200.0,19.1739,19.1894,19.1661,19.1894,19200.0
2010-01-06 13:20:00,24.72,24.74,24.71,24.73,24300.0,19.1894,19.205,19.1817,19.1972,24300.0
2010-01-06 13:30:00,24.74,24.74,24.69,24.7,37200.0,19.205,19.205,19.1661,19.1739,37200.0
2010-01-06 13:40:00,24.7,24.71,24.68,24.69,47400.0,19.1739,19.1817,19.1584,19.1661,47400.0
2010-01-06 13:50:00,24.69,24.69,24.66,24.66,21100.0,19.1661,19.1661,19.1429,19.1429,21100.0
2010-01-06 14:00:00,24.66,24.74,24.66,24.74,51200.0,19.1429,19.205,19.1429,19.205,51200.0
2010-01-06 14:10:00,24.74,24.75,24.68,24.69,51700.0,19.205,19.2127,19.1584,19.1661,51700.0
2010-01-06 14:20:00,24.69,24.69,24.67,24.68,34900.0,19.1661,19.1661,19.1506,19.1584,34900.0
2010-01-06 14:30:00,24.68,24.73,24.67,24.72,91000.0,19.1584,19.1972,19.1506,19.1894,91000.0
2010-01-06 14:40:00,24.72,24.72,24.69,24.69,48900.0,19.1894,19.1894,19.1661,19.1661,48900.0
2010-01-06 14:50:00,24.7,24.7,24.69,24.69,19600.0,19.1739,19.1739,19.1661,19.1661,19600.0
2010-01-06 15:00:00,24.69,24.7,24.67,24.67,50200.0,19.1661,19.1739,19.1506,19.1506,50200.0
2010-01-06 15:10:00,24.67,24.68,24.63,24.64,56300.0,19.1506,19.1584,19.1196,19.1273,56300.0
2010-01-06 15:20:00,24.63,24.64,24.6,24.63,145200.0,19.1196,19.1273,19.0963,19.1196,145200.0
2010-01-06 15:30:00,24.64,24.7,24.63,24.7,72600.0,19.1273,19.1739,19.1196,19.1739,72600.0
2010-01-06 15:40:00,24.7,24.71,24.65,24.65,171000.0,19.1739,19.1817,19.1351,19.1351,171000.0
2010-01-06 15:50:00,24.65,24.69,24.65,24.69,170500.0,19.1351,19.1661,19.1351,19.1661,170500.0
2010-01-07 09:30:00,24.69,24.69,24.53,24.53,44100.0,19.1661,19.1661,19.0419,19.0419,44100.0
2010-01-07 09:40:00,24.53,24.56,24.48,24.55,127100.0,19.0419,19.0652,19.0031,19.0575,127100.0
2010-01-07 09:50:00,24.54,24.58,24.52,24.54,103200.0,19.0497,19.0808,19.0342,19.0497,103200.0
2010-01-07 10:00:00,24.55,24.6,24.54,24.55,30500.0,19.0575,19.0963,19.0497,19.0575,30500.0
2010-01-07 10:10:00,24.56,24.57,24.46,24.49,128800.0,19.0652,19.073,18.9876,19.0109,128800.0
2010-01-07 10:20:00,24.49,24.57,24.48,24.52,77200.0,19.0109,19.073,19.0031,19.0342,77200.0
2010-01-07 10:30:00,24.52,24.52,24.49,24.5,151800.0,19.0342,19.0342,19.0109,19.0187,151800.0
2010-01-07 10:40:00,24.5,24.61,24.49,24.61,163400.0,19.0187,19.104,19.0109,19.104,163400.0
2010-01-07 10:50:00,24.61,24.66,24.6,24.6,151500.0,19.104,19.1429,19.0963,19.0963,151500.0
2010-01-07 11:00:00,24.6,24.64,24.58,24.64,162400.0,19.0963,19.1273,19.0808,19.1273,162400.0
2010-01-07 11:10:00,24.64,24.65,24.61,24.61,43200.0,19.1273,19.1351,19.104,19.104,43200.0
2010-01-07 11:20:00,24.61,24.62,24.56,24.59,65000.0,19.104,19.1118,19.0652,19.0885,65000.0
2010-01-07 11:30:00,24.59,24.6,24.49,24.49,97300.0,19.0885,19.0963,19.0109,19.0109,97300.0
2010-01-07 11:40:00,24.5,24.55,24.49,24.55,75100.0,19.0187,19.0575,19.0109,19.0575,75100.0
2010-01-07 11:50:00,24.54,24.54,24.51,24.54,37300.0,19.0497,19.0497,19.0264,19.0497,37300.0
2010-01-07 12:00:00,24.54,24.54,24.5,24.5,73900.0,19.0497,19.0497,19.0187,19.0187,73900.0
2010-01-07 12:10:00,24.5,24.51,24.48,24.51,67800.0,19.0187,19.0264,19.0031,19.0264,67800.0
2010-01-07 12:20:00,24.52,24.53,24.47,24.48,321400.0,19.0342,19.0419,18.9954,19.0031,321400.0
2010-01-07 12:30:00,24.48,24.51,24.45,24.45,48300.0,19.0031,19.0264,18.9798,18.9798,48300.0
2010-01-07 12:40:00,24.45,24.55,24.44,24.46,86900.0,18.9798,19.0575,18.9721,18.9876,86900.0
2010-01-07 12:50:00,24.47,24.47,24.44,24.44,20800.0,18.9954,18.9954,18.9721,18.9721,20800.0
2010-01-07 13:00:00,24.44,24.45,24.42,24.42,13000.0,18.9721,18.9798,18.9565,18.9565,13000.0
2010-01-07 13:10:00,24.43,24.47,24.42,24.47,20000.0,18.9643,18.9954,18.9565,18.9954,20000.0
2010-01-07 13:20:00,24.46,24.48,24.46,24.47,11000.0,18.9876,19.0031,18.9876,18.9954,11000.0
2010-01-07 13:30:00,24.48,24.49,24.44,24.44,68100.0,19.0031,19.0109,18.9721,18.9721,68100.0
2010-01-07 13:40:00,24.45,24.51,24.41,24.5,126300.0,18.9798,19.0264,18.9488,19.0187,126300.0
2010-01-07 13:50:00,24.5,24.5,24.46,24.48,41400.0,19.0187,19.0187,18.9876,19.0031,41400.0
2010-01-07 14:00:00,24.49,24.51,24.48,24.5,39500.0,19.0109,19.0264,19.0031,19.0187,39500.0
2010-01-07 14:10:00,24.49,24.5,24.48,24.48,24700.0,19.0109,19.0187,19.0031,19.0031,24700.0
2010-01-07 14:20:00,24.49,24.5,24.48,24.5,18600.0,19.0109,19.0187,19.0031,19.0187,18600.0
2010-01-07 14:30:00,24.5,24.53,24.49,24.53,106800.0,19.0187,19.0419,19.0109,19.0419,106800.0
2010-01-07 14:40:00,24.53,24.53,24.51,24.52,52900.0,19.0419,19.0419,19.0264,19.0342,52900.0
2010-01-07 14:50:00,24.52,24.55,24.5,24.55,93400.0,19.0342,19.0575,19.0187,19.0575,93400.0
2010-01-07 15:00:00,24.54,24.55,24.47,24.49,84700.0,19.0497,19.0575,18.9954,19.0109,84700.0
2010-01-07 15:10:00,24.48,24.51,24.48,24.49,39000.0,19.0031,19.0264,19.0031,19.0109,39000.0
2010-01-07 15:20:00,24.49,24.52,24.48,24.5,66500.0,19.0109,19.0342,19.0031,19.0187,66500.0
2010-01-07 15:30:00,24.51,24.6,24.5,24.6,126100.0,19.0264,19.0963,19.0187,19.0963,126100.0
2010-01-07 15:40:00,24.6,24.6,24.56,24.56,100100.0,19.0963,19.0963,19.0652,19.0652,100100.0
2010-01-07 15:50:00,24.56,24.58,24.54,24.58,133000.0,19.0652,19.0808,19.0497,19.0808,133000.0
2010-01-08 09:30:00,24.0,24.14,23.86,23.88,123900.0,18.6305,18.7392,18.5218,18.5374,123900.0
2010-01-08 09:40:00,23.88,24.0,23.86,24.0,120500.0,18.5374,18.6305,18.5218,18.6305,120500.0
2010-01-08 09:50:00,23.99,24.19,23.98,24.16,107300.0,18.6228,18.778,18.615,18.7547,107300.0
2010-01-08 10:00:00,24.16,24.28,24.16,24.27,96100.0,18.7547,18.8479,18.7547,18.8401,96100.0
2010-01-08 10:10:00,24.27,24.3,24.16,24.16,64200.0,18.8401,18.8634,18.7547,18.7547,64200.0
2010-01-08 10:20:00,24.16,24.18,24.06,24.07,118300.0,18.7547,18.7702,18.6771,18.6849,118300.0
2010-01-08 10:30:00,24.08,24.1,24.0,24.03,201300.0,18.6926,18.7081,18.6305,18.6538,201300.0
2010-01-08 10:40:00,24.02,24.05,23.93,23.94,79400.0,18.646,18.6693,18.5762,18.5839,79400.0
2010-01-08 10:50:00,23.94,24.11,23.93,24.06,112200.0,18.5839,18.7159,18.5762,18.6771,112200.0
2010-01-08 11:00:00,24.07,24.08,24.02,24.04,49300.0,18.6849,18.6926,18.646,18.6616,49300.0
2010-01-08 11:10:00,24.03,24.05,24.03,24.05,35700.0,18.6538,18.6693,18.6538,18.6693,35700.0
2010-01-08 11:20:00,24.05,24.08,24.0,24.02,59000.0,18.6693,18.6926,18.6305,18.646,59000.0
2010-01-08 11:30:00,24.02,24.06,24.02,24.06,28400.0,18.646,18.6771,18.646,18.6771,28400.0
2010-01-08 11:40:00,24.06,24.06,24.04,24.05,23200.0,18.6771,18.6771,18.6616,18.6693,23200.0
2010-01-08 11:50:00,24.04,24.05,24.02,24.02,41100.0,18.6616,18.6693,18.646,18.646,41100.0
2010-01-08 12:00:00,24.02,24.06,24.02,24.05,40300.0,18.646,18.6771,18.646,18.6693,40300.0
2010-01-08 12:10:00,24.05,24.11,24.05,24.08,43200.0,18.6693,18.7159,18.6693,18.6926,43200.0
2010-01-08 12:20:00,24.07,24.08,24.05,24.07,54900.0,18.6849,18.6926,18.6693,18.6849,54900.0
2010-01-08 12:30:00,24.07,24.08,24.06,24.07,36800.0,18.6849,18.6926,18.6771,18.6849,36800.0
2010-01-08 12:40:00,24.07,24.08,24.02,24.02,31300.0,18.6849,18.6926,18.646,18.646,31300.0
2010-01-08 12:50:00,24.02,24.06,24.02,24.02,45300.0,18.646,18.6771,18.646,18.646,45300.0
2010-01-08 13:00:00,24.03,24.06,24.02,24.04,21300.0,18.6538,18.6771,18.646,18.6616,21300.0
2010-01-08 13:10:00,24.05,24.05,24.03,24.03,15500.0,18.6693,18.6693,18.6538,18.6538,15500.0
2010-01-08 13:20:00,24.03,24.05,24.03,24.05,18200.0,18.6538,18.6693,18.6538,18.6693,18200.0
2010-01-08 13:30:00,24.05,24.05,24.04,24.05,21400.0,18.6693,18.6693,18.6616,18.6693,21400.0
2010-01-08 13:40:00,24.04,24.05,23.97,23.98,48400.0,18.6616,18.6693,18.6072,18.615,48400.0
2010-01-08 13:50:00,23.98,23.99,23.94,23.95,43800.0,18.615,18.6228,18.5839,18.5917,43800.0
2010-01-08 14:00:00,23.94,23.95,23.94,23.95,10000.0,18.5839,18.5917,18.5839,18.5917,10000.0
2010-01-08 14:10:00,23.95,23.99,23.94,23.98,36100.0,18.5917,18.6228,18.5839,18.615,36100.0
2010-01-08 14:20:00,23.98,23.99,23.97,23.98,22000.0,18.615,18.6228,18.6072,18.615,22000.0
2010-01-08 14:30:00,23.98,24.0,23.97,24.0,29400.0,18.615,18.6305,18.6072,18.6305,29400.0
2010-01-08 14:40:00,24.0,24.0,23.99,23.99,15600.0,18.6305,18.6305,18.6228,18.6228,15600.0
2010-01-08 14:50:00,23.99,24.0,23.96,24.0,92200.0,18.6228,18.6305,18.5995,18.6305,92200.0
2010-01-08 15:00:00,23.99,24.03,23.99,24.03,58400.0,18.6228,18.6538,18.6228,18.6538,58400.0
2010-01-08 15:10:00,24.03,24.05,24.0,24.01,76800.0,18.6538,18.6693,18.6305,18.6383,76800.0
2010-01-08 15:20:00,24.01,24.06,24.0,24.05,42700.0,18.6383,18.6771,18.6305,18.6693,42700.0
2010-01-08 15:30:00,24.06,24.06,24.04,24.05,58600.0,18.6771,18.6771,18.6616,18.6693,58600.0
2010-01-08 15:40:00,24.05,24.05,24.02,24.04,88800.0,18.6693,18.6693,18.646,18.6616,88800.0
2010-01-08 15:50:00,24.03,24.05,24.03,24.05,154900.0,18.6538,18.6693,18.6538,18.6693,154900.0
2010-01-11 09:30:00,24.2,24.25,24.04,24.05,45000.0,18.7858,18.8246,18.6616,18.6693,45000.0
2010-01-11 09:40:00,24.04,24.05,23.94,23.94,62000.0,18.6616,18.6693,18.5839,18.5839,62000.0
2010-01-11 09:50:00,23.94,24.0,23.9,24.0,157700.0,18.5839,18.6305,18.5529,18.6305,157700.0
2010-01-11 10:00:00,24.01,24.02,23.9,23.92,98200.0,18.6383,18.646,18.5529,18.5684,98200.0
2010-01-11 10:10:00,23.91,23.91,23.82,23.84,76300.0,18.5607,18.5607,18.4908,18.5063,76300.0
2010-01-11 10:20:00,23.84,23.9,23.76,23.9,139700.0,18.5063,18.5529,18.4442,18.5529,139700.0
2010-01-11 10:30:00,23.9,23.96,23.89,23.95,27100.0,18.5529,18.5995,18.5451,18.5917,27100.0
2010-01-11 10:40:00,23.94,23.94,23.92,23.94,10000.0,18.5839,18.5839,18.5684,18.5839,10000.0
2010-01-11 10:50:00,23.95,23.95,23.88,23.89,33400.0,18.5917,18.5917,18.5374,18.5451,33400.0
2010-01-11 11:00:00,23.88,23.89,23.81,23.86,128700.0,18.5374,18.5451,18.483,18.5218,128700.0
2010-01-11 11:10:00,23.86,23.86,23.81,23.83,185900.0,18.5218,18.5218,18.483,18.4985,185900.0
2010-01-11 11:20:00,23.84,23.85,23.78,23.79,88100.0,18.5063,18.5141,18.4597,18.4675,88100.0
2010-01-11 11:30:00,23.79,23.8,23.75,23.75,151700.0,18.4675,18.4753,18.4364,18.4364,151700.0
2010-01-11 11:40:00,23.74,23.76,23.74,23.75,53900.0,18.4287,18.4442,18.4287,18.4364,53900.0
2010-01-11 11:50:00,23.75,23.82,23.74,23.82,33500.0,18.4364,18.4908,18.4287,18.4908,33500.0
2010-01-11 12:00:00,23.82,23.85,23.82,23.84,27700.0,18.4908,18.5141,18.4908,18.5063,27700.0
2010-01-11 12:10:00,23.84,23.89,23.84,23.88,69600.0,18.5063,18.5451,18.5063,18.5374,69600.0
2010-01-11 12:20:00,23.88,23.89,23.87,23.89,81600.0,18.5374,18.5451,18.5296,18.5451,81600.0
2010-01-11 12:30:00,23.89,23.91,23.89,23.9,62500.0,18.5451,18.5607,18.5451,18.5529,62500.0
2010-01-11 12:40:00,23.91,23.91,23.76,23.76,107500.0,18.5607,18.5607,18.4442,18.4442,107500.0
2010-01-11 12:50:00,23.76,23.82,23.74,23.82,109400.0,18.4442,18.4908,18.4287,18.4908,109400.0
2010-01-11 13:00:00,23.82,23.85,23.81,23.84,42000.0,18.4908,18.5141,18.483,18.5063,42000.0
2010-01-11 13:10:00,23.84,23.86,23.84,23.86,19200.0,18.5063,18.5218,18.5063,18.5218,19200.0
2010-01-11 13:20:00,23.85,23.88,23.85,23.88,12400.0,18.5141,18.5374,18.5141,18.5374,12400.0
2010-01-11 13:30:00,23.87,23.88,23.87,23.88,21800.0,18.5296,18.5374,18.5296,18.5374,21800.0
2010-01-11 13:40:00,23.88,23.88,23.83,23.83,200400.0,18.5374,18.5374,18.4985,18.4985,200400.0
2010-01-11 13:50:00,23.84,23.87,23.84,23.87,55700.0,18.5063,18.5296,18.5063,18.5296,55700.0
2010-01-11 14:00:00,23.87,23.9,23.86,23.87,35900.0,18.5296,18.5529,18.5218,18.5296,35900.0
2010-01-11 14:10:00,23.86,23.87,23.85,23.87,29000.0,18.5218,18.5296,18.5141,18.5296,29000.0
2010-01-11 14:20:00,23.87,23.88,23.84,23.84,39700.0,18.5296,18.5374,18.5063,18.5063,39700.0
2010-01-11 14:30:00,23.84,23.86,23.84,23.85,44300.0,18.5063,18.5218,18.5063,18.5141,44300.0
2010-01-11 14:40:00,23.85,23.86,23.83,23.84,41800.0,18.5141,18.5218,18.4985,18.5063,41800.0
2010-01-11 14:50:00,23.85,23.85,23.84,23.84,23800.0,18.5141,18.5141,18.5063,18.5063,23800.0
2010-01-11 15:00:00,23.84,23.87,23.84,23.87,50700.0,18.5063,18.5296,18.5063,18.5296,50700.0
2010-01-11 15:10:00,23.86,23.89,23.86,23.89,24300.0,18.5218,18.5451,18.5218,18.5451,24300.0
2010-01-11 15:20:00,23.89,23.89,23.88,23.89,23500.0,18.5451,18.5451,18.5374,18.5451,23500.0
2010-01-11 15:30:00,23.89,23.93,23.88,23.9,99500.0,18.5451,18.5762,18.5374,18.5529,99500.0
2010-01-11 15:40:00,23.9,23.91,23.9,23.9,107600.0,18.5529,18.5607,18.5529,18.5529,107600.0
2010-01-11 15:50:00,23.9,23.91,23.9,23.91,231500.0,18.5529,18.5607,18.5529,18.5607,231500.0
2010-01-12 09:30:00,23.8,23.8,23.73,23.78,43400.0,18.4753,18.4753,18.4209,18.4597,43400.0
2010-01-12 09:40:00,23.78,23.84,23.71,23.74,58900.0,18.4597,18.5063,18.4054,18.4287,58900.0
2010-01-12 09:50:00,23.74,23.83,23.74,23.79,37000.0,18.4287,18.4985,18.4287,18.4675,37000.0
2010-01-12 10:00:00,23.79,23.82,23.77,23.79,59900.0,18.4675,18.4908,18.452,18.4675,59900.0
2010-01-12 10:10:00,23.8,23.83,23.79,23.82,79300.0,18.4753,18.4985,18.4675,18.4908,79300.0
2010-01-12 10:20:00,23.81,23.87,23.79,23.86,77800.0,18.483,18.5296,18.4675,18.5218,77800.0
2010-01-12 10:30:00,23.87,23.87,23.8,23.8,16300.0,18.5296,18.5296,18.4753,18.4753,16300.0
2010-01-12 10:40:00,23.81,23.84,23.8,23.83,38500.0,18.483,18.5063,18.4753,18.4985,38500.0
2010-01-12 10:50:00,23.83,23.84,23.81,23.81,19300.0,18.4985,18.5063,18.483,18.483,19300.0
2010-01-12 11:00:00,23.81,23.85,23.8,23.85,24600.0,18.483,18.5141,18.4753,18.5141,24600.0
2010-01-12 11:10:00,23.85,23.85,23.8,23.84,17100.0,18.5141,18.5141,18.4753,18.5063,17100.0
2010-01-12 11:20:00,23.84,23.85,23.82,23.82,10700.0,18.5063,18.5141,18.4908,18.4908,10700.0
2010-01-12 11:30:00,23.83,23.84,23.8,23.8,26000.0,18.4985,18.5063,18.4753,18.4753,26000.0
2010-01-12 11:40:00,23.8,23.81,23.8,23.8,8400.0,18.4753,18.483,18.4753,18.4753,8400.0
2010-01-12 11:50:00,23.8,23.84,23.8,23.84,23300.0,18.4753,18.5063,18.4753,18.5063,23300.0
2010-01-12 12:00:00,23.84,23.85,23.8,23.85,56900.0,18.5063,18.5141,18.4753,18.5141,56900.0
2010-01-12 12:10:00,23.84,23.87,23.83,23.86,34300.0,18.5063,18.5296,18.4985,18.5218,34300.0
2010-01-12 12:20:00,23.86,23.86,23.74,23.76,47000.0,18.5218,18.5218,18.4287,18.4442,47000.0
2010-01-12 12:30:00,23.76,23.79,23.72,23.77,38100.0,18.4442,18.4675,18.4132,18.452,38100.0
2010-01-12 12:40:00,23.77,23.79,23.75,23.78,19900.0,18.452,18.4675,18.4364,18.4597,19900.0
2010-01-12 12:50:00,23.78,23.78,23.74,23.75,17200.0,18.4597,18.4597,18.4287,18.4364,17200.0
2010-01-12 13:00:00,23.74,23.75,23.68,23.68,32600.0,18.4287,18.4364,18.3821,18.3821,32600.0
2010-01-12 13:10:00,23.68,23.7,23.65,23.7,30400.0,18.3821,18.3976,18.3588,18.3976,30400.0
2010-01-12 13:20:00,23.69,23.75,23.69,23.69,33000.0,18.3899,18.4364,18.3899,18.3899,33000.0
2010-01-12 13:30:00,23.7,23.75,23.69,23.74,23800.0,18.3976,18.4364,18.3899,18.4287,23800.0
2010-01-12 13:40:00,23.74,23.75,23.69,23.74,26300.0,18.4287,18.4364,18.3899,18.4287,26300.0
2010-01-12 13:50:00,23.75,23.77,23.72,23.77,22700.0,18.4364,18.452,18.4132,18.452,22700.0
2010-01-12 14:00:00,23.78,23.78,23.71,23.75,25600.0,18.4597,18.4597,18.4054,18.4364,25600.0
2010-01-12 14:10:00,23.75,23.75,23.7,23.72,30700.0,18.4364,18.4364,18.3976,18.4132,30700.0
2010-01-12 14:20:00,23.72,23.77,23.71,23.77,31100.0,18.4132,18.452,18.4054,18.452,31100.0
2010-01-12 14:30:00,23.77,23.79,23.74,23.77,54900.0,18.452,18.4675,18.4287,18.452,54900.0
2010-01-12 14:40:00,23.78,23.78,23.69,23.74,55700.0,18.4597,18.4597,18.3899,18.4287,55700.0
2010-01-12 14:50:00,23.74,23.83,23.74,23.81,53800.0,18.4287,18.4985,18.4287,18.483,53800.0
2010-01-12 15:00:00,23.81,23.81,23.74,23.78,52300.0,18.483,18.483,18.4287,18.4597,52300.0
2010-01-12 15:10:00,23.78,23.78,23.72,23.76,51800.0,18.4597,18.4597,18.4132,18.4442,51800.0
2010-01-12 15:20:00,23.76,23.76,23.73,23.76,42800.0,18.4442,18.4442,18.4209,18.4442,42800.0
2010-01-12 15:30:00,23.76,23.76,23.72,23.74,94000.0,18.4442,18.4442,18.4132,18.4287,94000.0
2010-01-12 15:40:00,23.74,23.78,23.73,23.77,86400.0,18.4287,18.4597,18.4209,18.452,86400.0
2010-01-12 15:50:00,23.77,23.85,23.77,23.83,388400.0,18.452,18.5141,18.452,18.4985,388400.0
2010-01-13 09:30:00,23.53,24.09,23.53,23.92,75300.0,18.2657,18.7004,18.2657,18.5684,75300.0
2010-01-13 09:40:00,23.92,24.03,23.89,23.94,26100.0,18.5684,18.6538,18.5451,18.5839,26100.0
2010-01-13 09:50:00,23.94,24.08,23.94,24.02,72100.0,18.5839,18.6926,18.5839,18.646,72100.0
2010-01-13 10:00:00,24.01,24.09,24.01,24.08,83700.0,18.6383,18.7004,18.6383,18.6926,83700.0
2010-01-13 10:10:00,24.08,24.13,24.06,24.1,93500.0,18.6926,18.7314,18.6771,18.7081,93500.0
2010-01-13 10:20:00,24.09,24.09,23.97,24.01,56100.0,18.7004,18.7004,18.6072,18.6383,56100.0
2010-01-13 10:30:00,24.0,24.08,23.95,24.06,52100.0,18.6305,18.6926,18.5917,18.6771,52100.0
2010-01-13 10:40:00,24.06,24.12,24.04,24.1,126300.0,18.6771,18.7237,18.6616,18.7081,126300.0
2010-01-13 10:50:00,24.1,24.2,24.09,24.19,100700.0,18.7081,18.7858,18.7004,18.778,100700.0
2010-01-13 11:00:00,24.19,24.27,24.17,24.24,168800.0,18.778,18.8401,18.7625,18.8168,168800.0
2010-01-13 11:10:00,24.24,24.24,24.16,24.21,251400.0,18.8168,18.8168,18.7547,18.7935,251400.0
2010-01-13 11:20:00,24.22,24.25,24.18,24.18,172500.0,18.8013,18.8246,18.7702,18.7702,172500.0
2010-01-13 11:30:00,24.19,24.19,24.18,24.18,14600.0,18.778,18.778,18.7702,18.7702,14600.0
2010-01-13 11:40:00,24.18,24.21,24.17,24.2,55000.0,18.7702,18.7935,18.7625,18.7858,55000.0
2010-01-13 11:50:00,24.2,24.21,24.17,24.17,50200.0,18.7858,18.7935,18.7625,18.7625,50200.0
2010-01-13 12:00:00,24.17,24.26,24.17,24.25,162800.0,18.7625,18.8323,18.7625,18.8246,162800.0
2010-01-13 12:10:00,24.25,24.27,24.22,24.27,26800.0,18.8246,18.8401,18.8013,18.8401,26800.0
2010-01-13 12:20:00,24.26,24.32,24.24,24.29,36800.0,18.8323,18.8789,18.8168,18.8556,36800.0
2010-01-13 12:30:00,24.28,24.33,24.25,24.33,49700.0,18.8479,18.8867,18.8246,18.8867,49700.0
2010-01-13 12:40:00,24.32,24.34,24.27,24.27,170900.0,18.8789,18.8944,18.8401,18.8401,170900.0
2010-01-13 12:50:00,24.27,24.28,24.19,24.19,120700.0,18.8401,18.8479,18.778,18.778,120700.0
2010-01-13 13:00:00,24.19,24.2,24.15,24.16,41000.0,18.778,18.7858,18.747,18.7547,41000.0
2010-01-13 13:10:00,24.16,24.23,24.15,24.18,43600.0,18.7547,18.8091,18.747,18.7702,43600.0
2010-01-13 13:20:00,24.18,24.2,24.16,24.19,52500.0,18.7702,18.7858,18.7547,18.778,52500.0
2010-01-13 13:30:00,24.18,24.22,24.18,24.19,38800.0,18.7702,18.8013,18.7702,18.778,38800.0
2010-01-13 13:40:00,24.19,24.21,24.19,24.21,12600.0,18.778,18.7935,18.778,18.7935,12600.0
2010-01-13 13:50:00,24.2,24.27,24.19,24.21,70900.0,18.7858,18.8401,18.778,18.7935,70900.0
2010-01-13 14:00:00,24.21,24.27,24.19,24.22,50800.0,18.7935,18.8401,18.778,18.8013,50800.0
2010-01-13 14:10:00,24.23,24.26,24.2,24.2,31200.0,18.8091,18.8323,18.7858,18.7858,31200.0
2010-01-13 14:20:00,24.2,24.24,24.19,24.2,49000.0,18.7858,18.8168,18.778,18.7858,49000.0
2010-01-13 14:30:00,24.2,24.23,24.2,24.22,22000.0,18.7858,18.8091,18.7858,18.8013,22000.0
2010-01-13 14:40:00,24.23,24.23,24.19,24.23,33400.0,18.8091,18.8091,18.778,18.8091,33400.0
2010-01-13 14:50:00,24.23,24.24,24.21,24.24,28800.0,18.8091,18.8168,18.7935,18.8168,28800.0
2010-01-13 15:00:00,24.24,24.26,24.19,24.19,122900.0,18.8168,18.8323,18.778,18.778,122900.0
2010-01-13 15:10:00,24.2,24.22,24.19,24.19,36000.0,18.7858,18.8013,18.778,18.778,36000.0
2010-01-13 15:20:00,24.19,24.24,24.19,24.21,53000.0,18.778,18.8168,18.778,18.7935,53000.0
2010-01-13 15:30:00,24.21,24.25,24.21,24.23,89100.0,18.7935,18.8246,18.7935,18.8091,89100.0
2010-01-13 15:40:00,24.23,24.24,24.18,24.23,69600.0,18.8091,18.8168,18.7702,18.8091,69600.0
2010-01-13 15:50:00,24.24,24.27,24.21,24.23,366500.0,18.8168,18.8401,18.7935,18.8091,366500.0
2010-01-14 09:30:00,24.24,24.25,24.09,24.14,40900.0,18.8168,18.8246,18.7004,18.7392,40900.0
2010-01-14 09:40:00,24.14,24.22,24.14,24.17,25500.0,18.7392,18.8013,18.7392,18.7625,25500.0
2010-01-14 09:50:00,24.18,24.21,24.15,24.18,22900.0,18.7702,18.7935,18.747,18.7702,22900.0
2010-01-14 10:00:00,24.18,24.29,24.17,24.28,60600.0,18.7702,18.8556,18.7625,18.8479,60600.0
2010-01-14 10:10:00,24.27,24.3,24.25,24.26,20100.0,18.8401,18.8634,18.8246,18.8323,20100.0
2010-01-14 10:20:00,24.26,24.31,24.25,24.29,16800.0,18.8323,18.8712,18.8246,18.8556,16800.0
2010-01-14 10:30:00,24.29,24.32,24.28,24.32,12600.0,18.8556,18.8789,18.8479,18.8789,12600.0
2010-01-14 10:40:00,24.32,24.33,24.23,24.25,24900.0,18.8789,18.8867,18.8091,18.8246,24900.0
2010-01-14 10:50:00,24.25,24.26,24.23,24.24,27900.0,18.8246,18.8323,18.8091,18.8168,27900.0
2010-01-14 11:00:00,24.24,24.27,24.22,24.26,39200.0,18.8168,18.8401,18.8013,18.8323,39200.0
2010-01-14 11:10:00,24.26,24.27,24.23,24.27,26400.0,18.8323,18.8401,18.8091,18.8401,26400.0
2010-01-14 11:20:00,24.27,24.28,24.23,24.28,18000.0,18.8401,18.8479,18.8091,18.8479,18000.0
2010-01-14 11:30:00,24.28,24.32,24.27,24.31,16000.0,18.8479,18.8789,18.8401,18.8712,16000.0
2010-01-14 11:40:00,24.3,24.36,24.29,24.34,31500.0,18.8634,18.91,18.8556,18.8944,31500.0
2010-01-14 11:50:00,24.34,24.36,24.33,24.35,19700.0,18.8944,18.91,18.8867,18.9022,19700.0
2010-01-14 12:00:00,24.34,24.37,24.33,24.36,49600.0,18.8944,18.9177,18.8867,18.91,49600.0
2010-01-14 12:10:00,24.35,24.37,24.34,24.36,25600.0,18.9022,18.9177,18.8944,18.91,25600.0
2010-01-14 12:20:00,24.36,24.36,24.34,24.36,19000.0,18.91,18.91,18.8944,18.91,19000.0
2010-01-14 12:30:00,24.35,24.4,24.35,24.36,23000.0,18.9022,18.941,18.9022,18.91,23000.0
2010-01-14 12:40:00,24.37,24.37,24.33,24.33,18900.0,18.9177,18.9177,18.8867,18.8867,18900.0
2010-01-14 12:50:00,24.33,24.35,24.32,24.35,9400.0,18.8867,18.9022,18.8789,18.9022,9400.0
2010-01-14 13:00:00,24.35,24.36,24.33,24.35,19000.0,18.9022,18.91,18.8867,18.9022,19000.0
2010-01-14 13:10:00,24.35,24.36,24.34,24.34,13100.0,18.9022,18.91,18.8944,18.8944,13100.0
2010-01-14 13:20:00,24.34,24.34,24.31,24.32,11700.0,18.8944,18.8944,18.8712,18.8789,11700.0
2010-01-14 13:30:00,24.32,24.39,24.32,24.39,16600.0,18.8789,18.9333,18.8789,18.9333,16600.0
2010-01-14 13:40:00,24.38,24.38,24.36,24.37,11400.0,18.9255,18.9255,18.91,18.9177,11400.0
2010-01-14 13:50:00,24.37,24.39,24.34,24.35,21100.0,18.9177,18.9333,18.8944,18.9022,21100.0
2010-01-14 14:00:00,24.34,24.37,24.34,24.37,18800.0,18.8944,18.9177,18.8944,18.9177,18800.0
2010-01-14 14:10:00,24.37,24.37,24.34,24.35,27700.0,18.9177,18.9177,18.8944,18.9022,27700.0
2010-01-14 14:20:00,24.35,24.36,24.33,24.36,19900.0,18.9022,18.91,18.8867,18.91,19900.0
2010-01-14 14:30:00,24.36,24.37,24.35,24.37,15300.0,18.91,18.9177,18.9022,18.9177,15300.0
2010-01-14 14:40:00,24.37,24.38,24.35,24.35,11700.0,18.9177,18.9255,18.9022,18.9022,11700.0
2010-01-14 14:50:00,24.34,24.35,24.33,24.34,15800.0,18.8944,18.9022,18.8867,18.8944,15800.0
2010-01-14 15:00:00,24.33,24.36,24.33,24.36,22700.0,18.8867,18.91,18.8867,18.91,22700.0
2010-01-14 15:10:00,24.35,24.38,24.33,24.34,37000.0,18.9022,18.9255,18.8867,18.8944,37000.0
2010-01-14 15:20:00,24.34,24.36,24.34,24.35,21000.0,18.8944,18.91,18.8944,18.9022,21000.0
2010-01-14 15:30:00,24.35,24.36,24.32,24.36,61000.0,18.9022,18.91,18.8789,18.91,61000.0
2010-01-14 15:40:00,24.36,24.36,24.33,24.35,42900.0,18.91,18.91,18.8867,18.9022,42900.0
2010-01-14 15:50:00,24.35,24.35,24.29,24.34,139900.0,18.9022,18.9022,18.8556,18.8944,139900.0
2010-01-15 09:30:00,24.34,24.4,24.28,24.36,326300.0,18.8944,18.941,18.8479,18.91,326300.0
2010-01-15 09:40:00,24.39,24.39,24.27,24.28,38100.0,18.9333,18.9333,18.8401,18.8479,38100.0
2010-01-15 09:50:00,24.28,24.3,24.19,24.25,39100.0,18.8479,18.8634,18.778,18.8246,39100.0
2010-01-15 10:00:00,24.25,24.27,24.16,24.22,63600.0,18.8246,18.8401,18.7547,18.8013,63600.0
2010-01-15 10:10:00,24.22,24.3,24.21,24.27,235400.0,18.8013,18.8634,18.7935,18.8401,235400.0
2010-01-15 10:20:00,24.28,24.29,24.17,24.17,39200.0,18.8479,18.8556,18.7625,18.7625,39200.0
2010-01-15 10:30:00,24.17,24.18,24.11,24.14,33200.0,18.7625,18.7702,18.7159,18.7392,33200.0
2010-01-15 10:40:00,24.13,24.2,24.08,24.2,36800.0,18.7314,18.7858,18.6926,18.7858,36800.0
2010-01-15 10:50:00,24.21,24.22,24.14,24.18,42500.0,18.7935,18.8013,18.7392,18.7702,42500.0
2010-01-15 11:00:00,24.18,24.23,24.16,24.16,38900.0,18.7702,18.8091,18.7547,18.7547,38900.0
2010-01-15 11:10:00,24.16,24.17,24.14,24.16,19900.0,18.7547,18.7625,18.7392,18.7547,19900.0
2010-01-15 11:20:00,24.15,24.16,24.07,24.07,31100.0,18.747,18.7547,18.6849,18.6849,31100.0
2010-01-15 11:30:00,24.07,24.09,24.05,24.07,42500.0,18.6849,18.7004,18.6693,18.6849,42500.0
2010-01-15 11:40:00,24.07,24.08,24.05,24.06,8400.0,18.6849,18.6926,18.6693,18.6771,8400.0
2010-01-15 11:50:00,24.05,24.06,24.03,24.06,16600.0,18.6693,18.6771,18.6538,18.6771,16600.0
2010-01-15 12:00:00,24.06,24.1,24.05,24.1,38500.0,18.6771,18.7081,18.6693,18.7081,38500.0
2010-01-15 12:10:00,24.1,24.11,24.03,24.03,19100.0,18.7081,18.7159,18.6538,18.6538,19100.0
2010-01-15 12:20:00,24.03,24.03,23.96,23.96,19400.0,18.6538,18.6538,18.5995,18.5995,19400.0
2010-01-15 12:30:00,23.96,23.97,23.94,23.96,41000.0,18.5995,18.6072,18.5839,18.5995,41000.0
2010-01-15 12:40:00,23.95,23.99,23.92,23.99,31300.0,18.5917,18.6228,18.5684,18.6228,31300.0
2010-01-15 12:50:00,24.0,24.0,23.97,23.99,8900.0,18.6305,18.6305,18.6072,18.6228,8900.0
2010-01-15 13:00:00,24.0,24.0,23.98,23.98,10600.0,18.6305,18.6305,18.615,18.615,10600.0
2010-01-15 13:10:00,23.98,23.99,23.98,23.99,7100.0,18.615,18.6228,18.615,18.6228,7100.0
2010-01-15 13:20:00,23.98,23.99,23.95,23.99,19200.0,18.615,18.6228,18.5917,18.6228,19200.0
2010-01-15 13:30:00,23.99,23.99,23.96,23.96,7300.0,18.6228,18.6228,18.5995,18.5995,7300.0
2010-01-15 13:40:00,23.96,24.0,23.96,23.98,19100.0,18.5995,18.6305,18.5995,18.615,19100.0
2010-01-15 13:50:00,23.97,23.98,23.94,23.98,23700.0,18.6072,18.615,18.5839,18.615,23700.0
2010-01-15 14:00:00,23.98,23.98,23.95,23.96,22600.0,18.615,18.615,18.5917,18.5995,22600.0
2010-01-15 14:10:00,23.96,23.97,23.94,23.94,23900.0,18.5995,18.6072,18.5839,18.5839,23900.0
2010-01-15 14:20:00,23.95,23.95,23.93,23.93,11000.0,18.5917,18.5917,18.5762,18.5762,11000.0
2010-01-15 14:30:00,23.93,23.94,23.91,23.92,37900.0,18.5762,18.5839,18.5607,18.5684,37900.0
2010-01-15 14:40:00,23.92,23.94,23.9,23.9,22400.0,18.5684,18.5839,18.5529,18.5529,22400.0
2010-01-15 14:50:00,23.9,23.94,23.9,23.93,29400.0,18.5529,18.5839,18.5529,18.5762,29400.0
2010-01-15 15:00:00,23.93,24.01,23.93,24.0,76700.0,18.5762,18.6383,18.5762,18.6305,76700.0
2010-01-15 15:10:00,24.0,24.02,23.99,24.01,34800.0,18.6305,18.646,18.6228,18.6383,34800.0
2010-01-15 15:20:00,24.01,24.04,24.01,24.04,61800.0,18.6383,18.6616,18.6383,18.6616,61800.0
2010-01-15 15:30:00,24.04,24.06,24.02,24.06,73900.0,18.6616,18.6771,18.646,18.6771,73900.0
2010-01-15 15:40:00,24.05,24.05,23.99,24.01,92000.0,18.6693,18.6693,18.6228,18.6383,92000.0
2010-01-15 15:50:00,24.0,24.01,23.99,24.01,102300.0,18.6305,18.6383,18.6228,18.6383,102300.0
2010-01-19 09:30:00,23.88,24.02,23.86,23.87,42900.0,18.5374,18.646,18.5218,18.5296,42900.0
2010-01-19 09:40:00,23.93,24.12,23.93,24.08,54500.0,18.5762,18.7237,18.5762,18.6926,54500.0
2010-01-19 09:50:00,24.08,24.12,24.01,24.02,44500.0,18.6926,18.7237,18.6383,18.646,44500.0
2010-01-19 10:00:00,24.02,24.14,24.02,24.12,53200.0,18.646,18.7392,18.646,18.7237,53200.0
2010-01-19 10:10:00,24.13,24.18,24.1,24.13,47800.0,18.7314,18.7702,18.7081,18.7314,47800.0
2010-01-19 10:20:00,24.13,24.17,24.12,24.12,34900.0,18.7314,18.7625,18.7237,18.7237,34900.0
2010-01-19 10:30:00,24.12,24.22,24.12,24.21,57200.0,18.7237,18.8013,18.7237,18.7935,57200.0
2010-01-19 10:40:00,24.21,24.31,24.21,24.3,52400.0,18.7935,18.8712,18.7935,18.8634,52400.0
2010-01-19 10:50:00,24.29,24.31,24.25,24.26,29800.0,18.8556,18.8712,18.8246,18.8323,29800.0
2010-01-19 11:00:00,24.25,24.26,24.25,24.25,11800.0,18.8246,18.8323,18.8246,18.8246,11800.0
2010-01-19 11:10:00,24.26,24.26,24.25,24.25,16600.0,18.8323,18.8323,18.8246,18.8246,16600.0
2010-01-19 11:20:00,24.25,24.26,24.21,24.22,52100.0,18.8246,18.8323,18.7935,18.8013,52100.0
2010-01-19 11:30:00,24.22,24.24,24.21,24.21,30600.0,18.8013,18.8168,18.7935,18.7935,30600.0
2010-01-19 11:40:00,24.22,24.22,24.21,24.22,17600.0,18.8013,18.8013,18.7935,18.8013,17600.0
2010-01-19 11:50:00,24.22,24.24,24.21,24.22,27100.0,18.8013,18.8168,18.7935,18.8013,27100.0
2010-01-19 12:00:00,24.22,24.28,24.22,24.28,22500.0,18.8013,18.8479,18.8013,18.8479,22500.0
2010-01-19 12:10:00,24.28,24.28,24.25,24.27,35900.0,18.8479,18.8479,18.8246,18.8401,35900.0
2010-01-19 12:20:00,24.27,24.29,24.26,24.28,24400.0,18.8401,18.8556,18.8323,18.8479,24400.0
2010-01-19 12:30:00,24.28,24.29,24.28,24.29,10700.0,18.8479,18.8556,18.8479,18.8556,10700.0
2010-01-19 12:40:00,24.29,24.31,24.26,24.31,69500.0,18.8556,18.8712,18.8323,18.8712,69500.0
2010-01-19 12:50:00,24.31,24.32,24.3,24.3,22000.0,18.8712,18.8789,18.8634,18.8634,22000.0
2010-01-19 13:00:00,24.3,24.31,24.29,24.29,30900.0,18.8634,18.8712,18.8556,18.8556,30900.0
2010-01-19 13:10:00,24.29,24.32,24.29,24.32,17000.0,18.8556,18.8789,18.8556,18.8789,17000.0
2010-01-19 13:20:00,24.32,24.32,24.29,24.32,14800.0,18.8789,18.8789,18.8556,18.8789,14800.0
2010-01-19 13:30:00,24.31,24.32,24.31,24.32,12600.0,18.8712,18.8789,18.8712,18.8789,12600.0
2010-01-19 13:40:00,24.31,24.32,24.3,24.31,29800.0,18.8712,18.8789,18.8634,18.8712,29800.0
2010-01-19 13:50:00,24.31,24.38,24.31,24.38,98900.0,18.8712,18.9255,18.8712,18.9255,98900.0
2010-01-19 14:00:00,24.37,24.38,24.3,24.34,34100.0,18.9177,18.9255,18.8634,18.8944,34100.0
2010-01-19 14:10:00,24.33,24.34,24.32,24.32,20900.0,18.8867,18.8944,18.8789,18.8789,20900.0
2010-01-19 14:20:00,24.33,24.36,24.32,24.36,34900.0,18.8867,18.91,18.8789,18.91,34900.0
2010-01-19 14:30:00,24.36,24.4,24.34,24.38,82800.0,18.91,18.941,18.8944,18.9255,82800.0
2010-01-19 14:40:00,24.38,24.39,24.37,24.37,21100.0,18.9255,18.9333,18.9177,18.9177,21100.0
2010-01-19 14:50:00,24.37,24.38,24.35,24.35,19700.0,18.9177,18.9255,18.9022,18.9022,19700.0
2010-01-19 15:00:00,24.35,24.38,24.34,24.38,50200.0,18.9022,18.9255,18.8944,18.9255,50200.0
2010-01-19 15:10:00,24.37,24.38,24.37,24.37,13500.0,18.9177,18.9255,18.9177,18.9177,13500.0
2010-01-19 15:20:00,24.37,24.41,24.36,24.41,73300.0,18.9177,18.9488,18.91,18.9488,73300.0
2010-01-19 15:30:00,24.41,24.41,24.38,24.38,43500.0,18.9488,18.9488,18.9255,18.9255,43500.0
2010-01-19 15:40:00,24.38,24.39,24.38,24.38,51700.0,18.9255,18.9333,18.9255,18.9255,51700.0
2010-01-19 15:50:00,24.38,24.43,24.38,24.42,186300.0,18.9255,18.9643,18.9255,18.9565,186300.0
2010-01-20 09:30:00,24.21,24.45,24.15,24.21,92100.0,18.7935,18.9798,18.747,18.7935,92100.0
2010-01-20 09:40:00,24.21,24.22,24.0,24.11,66800.0,18.7935,18.8013,18.6305,18.7159,66800.0
2010-01-20 09:50:00,24.11,24.19,24.1,24.14,38100.0,18.7159,18.778,18.7081,18.7392,38100.0
2010-01-20 10:00:00,24.14,24.14,24.01,24.01,57300.0,18.7392,18.7392,18.6383,18.6383,57300.0
2010-01-20 10:10:00,24.02,24.04,23.96,24.03,35200.0,18.646,18.6616,18.5995,18.6538,35200.0
2010-01-20 10:20:00,24.02,24.04,23.95,23.96,37200.0,18.646,18.6616,18.5917,18.5995,37200.0
2010-01-20 10:30:00,23.94,24.06,23.92,24.04,25500.0,18.5839,18.6771,18.5684,18.6616,25500.0
2010-01-20 10:40:00,24.05,24.08,24.01,24.03,18600.0,18.6693,18.6926,18.6383,18.6538,18600.0
2010-01-20 10:50:00,24.04,24.08,24.02,24.06,31600.0,18.6616,18.6926,18.646,18.6771,31600.0
2010-01-20 11:00:00,24.05,24.07,23.94,23.95,20000.0,18.6693,18.6849,18.5839,18.5917,20000.0
2010-01-20 11:10:00,23.94,24.04,23.94,24.02,27400.0,18.5839,18.6616,18.5839,18.646,27400.0
2010-01-20 11:20:00,24.02,24.06,23.98,24.06,19900.0,18.646,18.6771,18.615,18.6771,19900.0
2010-01-20 11:30:00,24.05,24.08,24.02,24.02,22800.0,18.6693,18.6926,18.646,18.646,22800.0
2010-01-20 11:40:00,24.02,24.03,23.99,24.03,15000.0,18.646,18.6538,18.6228,18.6538,15000.0
2010-01-20 11:50:00,24.03,24.06,24.01,24.03,32200.0,18.6538,18.6771,18.6383,18.6538,32200.0
2010-01-20 12:00:00,24.03,24.16,24.03,24.15,56000.0,18.6538,18.7547,18.6538,18.747,56000.0
2010-01-20 12:10:00,24.15,24.19,24.14,24.14,49500.0,18.747,18.778,18.7392,18.7392,49500.0
2010-01-20 12:20:00,24.13,24.18,24.13,24.18,41600.0,18.7314,18.7702,18.7314,18.7702,41600.0
2010-01-20 12:30:00,24.17,24.18,24.13,24.15,27800.0,18.7625,18.7702,18.7314,18.747,27800.0
2010-01-20 12:40:00,24.15,24.17,24.13,24.15,37400.0,18.747,18.7625,18.7314,18.747,37400.0
2010-01-20 12:50:00,24.15,24.19,24.15,24.18,39300.0,18.747,18.778,18.747,18.7702,39300.0
2010-01-20 13:00:00,24.18,24.19,24.14,24.18,56200.0,18.7702,18.778,18.7392,18.7702,56200.0
2010-01-20 13:10:00,24.18,24.18,24.11,24.13,63900.0,18.7702,18.7702,18.7159,18.7314,63900.0
2010-01-20 13:20:00,24.13,24.15,24.13,24.14,31300.0,18.7314,18.747,18.7314,18.7392,31300.0
2010-01-20 13:30:00,24.13,24.14,24.12,24.13,26600.0,18.7314,18.7392,18.7237,18.7314,26600.0
2010-01-20 13:40:00,24.12,24.16,24.11,24.15,77800.0,18.7237,18.7547,18.7159,18.747,77800.0
2010-01-20 13:50:00,24.15,24.18,24.15,24.17,28600.0,18.747,18.7702,18.747,18.7625,28600.0
2010-01-20 14:00:00,24.17,24.19,24.16,24.18,61200.0,18.7625,18.778,18.7547,18.7702,61200.0
2010-01-20 14:10:00,24.18,24.23,24.13,24.14,137100.0,18.7702,18.8091,18.7314,18.7392,137100.0
2010-01-20 14:20:00,24.14,24.15,24.1,24.1,26600.0,18.7392,18.747,18.7081,18.7081,26600.0
2010-01-20 14:30:00,24.1,24.15,24.09,24.12,59000.0,18.7081,18.747,18.7004,18.7237,59000.0
2010-01-20 14:40:00,24.12,24.17,24.11,24.15,45200.0,18.7237,18.7625,18.7159,18.747,45200.0
2010-01-20 14:50:00,24.15,24.17,24.13,24.14,53300.0,18.747,18.7625,18.7314,18.7392,53300.0
2010-01-20 15:00:00,24.13,24.17,24.13,24.16,54000.0,18.7314,18.7625,18.7314,18.7547,54000.0
2010-01-20 15:10:00,24.15,24.23,24.15,24.23,172800.0,18.747,18.8091,18.747,18.8091,172800.0
2010-01-20 15:20:00,24.22,24.26,24.22,24.25,46000.0,18.8013,18.8323,18.8013,18.8246,46000.0
2010-01-20 15:30:00,24.25,24.25,24.2,24.22,123400.0,18.8246,18.8246,18.7858,18.8013,123400.0
2010-01-20 15:40:00,24.21,24.24,24.21,24.23,57400.0,18.7935,18.8168,18.7935,18.8091,57400.0
2010-01-20 15:50:00,24.23,24.25,24.22,24.23,122700.0,18.8091,18.8246,18.8013,18.8091,122700.0
2010-01-21 09:30:00,24.25,24.47,24.16,24.45,107000.0,18.8246,18.9954,18.7547,18.9798,107000.0
2010-01-21 09:40:00,24.44,24.53,24.44,24.53,64400.0,18.9721,19.0419,18.9721,19.0419,64400.0
2010-01-21 09:50:00,24.53,24.86,24.52,24.85,212400.0,19.0419,19.2981,19.0342,19.2903,212400.0
2010-01-21 10:00:00,24.85,24.94,24.73,24.85,275600.0,19.2903,19.3602,19.1972,19.2903,275600.0
2010-01-21 10:10:00,24.84,24.87,24.73,24.85,101900.0,19.2826,19.3059,19.1972,19.2903,101900.0
2010-01-21 10:20:00,24.84,24.87,24.6,24.6,237800.0,19.2826,19.3059,19.0963,19.0963,237800.0
2010-01-21 10:30:00,24.6,24.66,24.29,24.3,318200.0,19.0963,19.1429,18.8556,18.8634,318200.0
2010-01-21 10:40:00,24.29,24.41,24.27,24.33,114600.0,18.8556,18.9488,18.8401,18.8867,114600.0
2010-01-21 10:50:00,24.33,24.34,24.25,24.34,78100.0,18.8867,18.8944,18.8246,18.8944,78100.0
2010-01-21 11:00:00,24.34,24.37,24.23,24.28,119300.0,18.8944,18.9177,18.8091,18.8479,119300.0
2010-01-21 11:10:00,24.27,24.28,24.22,24.22,31400.0,18.8401,18.8479,18.8013,18.8013,31400.0
2010-01-21 11:20:00,24.22,24.35,24.2,24.27,112100.0,18.8013,18.9022,18.7858,18.8401,112100.0
2010-01-21 11:30:00,24.27,24.37,24.23,24.28,76100.0,18.8401,18.9177,18.8091,18.8479,76100.0
2010-01-21 11:40:00,24.27,24.29,24.1,24.18,72300.0,18.8401,18.8556,18.7081,18.7702,72300.0
2010-01-21 11:50:00,24.18,24.29,24.13,24.17,94600.0,18.7702,18.8556,18.7314,18.7625,94600.0
2010-01-21 12:00:00,24.18,24.31,24.18,24.28,55300.0,18.7702,18.8712,18.7702,18.8479,55300.0
2010-01-21 12:10:00,24.27,24.29,24.21,24.21,40100.0,18.8401,18.8556,18.7935,18.7935,40100.0
2010-01-21 12:20:00,24.21,24.22,24.16,24.17,46800.0,18.7935,18.8013,18.7547,18.7625,46800.0
2010-01-21 12:30:00,24.16,24.19,24.14,24.16,54300.0,18.7547,18.778,18.7392,18.7547,54300.0
2010-01-21 12:40:00,24.16,24.21,24.15,24.18,56500.0,18.7547,18.7935,18.747,18.7702,56500.0
2010-01-21 12:50:00,24.17,24.23,24.15,24.22,57800.0,18.7625,18.8091,18.747,18.8013,57800.0
2010-01-21 13:00:00,24.22,24.24,24.15,24.22,79000.0,18.8013,18.8168,18.747,18.8013,79000.0
2010-01-21 13:10:00,24.22,24.22,24.19,24.2,31100.0,18.8013,18.8013,18.778,18.7858,31100.0
2010-01-21 13:20:00,24.2,24.21,24.19,24.2,42000.0,18.7858,18.7935,18.778,18.7858,42000.0
2010-01-21 13:30:00,24.2,24.27,24.19,24.25,60800.0,18.7858,18.8401,18.778,18.8246,60800.0
2010-01-21 13:40:00,24.25,24.26,24.16,24.17,49400.0,18.8246,18.8323,18.7547,18.7625,49400.0
2010-01-21 13:50:00,24.16,24.27,24.16,24.26,68000.0,18.7547,18.8401,18.7547,18.8323,68000.0
2010-01-21 14:00:00,24.27,24.27,24.2,24.23,141500.0,18.8401,18.8401,18.7858,18.8091,141500.0
2010-01-21 14:10:00,24.23,24.26,24.17,24.17,91000.0,18.8091,18.8323,18.7625,18.7625,91000.0
2010-01-21 14:20:00,24.17,24.27,24.14,24.25,108700.0,18.7625,18.8401,18.7392,18.8246,108700.0
2010-01-21 14:30:00,24.25,24.27,24.15,24.2,140200.0,18.8246,18.8401,18.747,18.7858,140200.0
2010-01-21 14:40:00,24.2,24.37,24.19,24.35,405900.0,18.7858,18.9177,18.778,18.9022,405900.0
2010-01-21 14:50:00,24.36,24.43,24.29,24.43,151500.0,18.91,18.9643,18.8556,18.9643,151500.0
2010-01-21 15:00:00,24.43,24.46,24.39,24.44,161700.0,18.9643,18.9876,18.9333,18.9721,161700.0
2010-01-21 15:10:00,24.45,24.45,24.38,24.4,119700.0,18.9798,18.9798,18.9255,18.941,119700.0
2010-01-21 15:20:00,24.4,24.42,24.38,24.39,157600.0,18.941,18.9565,18.9255,18.9333,157600.0
2010-01-21 15:30:00,24.39,24.44,24.34,24.34,166800.0,18.9333,18.9721,18.8944,18.8944,166800.0
2010-01-21 15:40:00,24.34,24.39,24.34,24.39,142100.0,18.8944,18.9333,18.8944,18.9333,142100.0
2010-01-21 15:50:00,24.39,24.39,24.35,24.38,300200.0,18.9333,18.9333,18.9022,18.9255,300200.0
2010-01-22 09:30:00,24.23,24.48,24.1,24.28,75300.0,18.8091,19.0031,18.7081,18.8479,75300.0
2010-01-22 09:40:00,24.29,24.3,24.17,24.27,58900.0,18.8556,18.8634,18.7625,18.8401,58900.0
2010-01-22 09:50:00,24.27,24.45,24.26,24.43,117600.0,18.8401,18.9798,18.8323,18.9643,117600.0
2010-01-22 10:00:00,24.43,24.45,24.28,24.35,88600.0,18.9643,18.9798,18.8479,18.9022,88600.0
2010-01-22 10:10:00,24.35,24.44,24.32,24.33,104200.0,18.9022,18.9721,18.8789,18.8867,104200.0
2010-01-22 10:20:00,24.33,24.36,24.31,24.35,58600.0,18.8867,18.91,18.8712,18.9022,58600.0
2010-01-22 10:30:00,24.34,24.35,24.3,24.32,91200.0,18.8944,18.9022,18.8634,18.8789,91200.0
2010-01-22 10:40:00,24.32,24.35,24.25,24.29,87200.0,18.8789,18.9022,18.8246,18.8556,87200.0
2010-01-22 10:50:00,24.3,24.35,24.3,24.35,39800.0,18.8634,18.9022,18.8634,18.9022,39800.0
2010-01-22 11:00:00,24.35,24.44,24.34,24.42,90800.0,18.9022,18.9721,18.8944,18.9565,90800.0
2010-01-22 11:10:00,24.43,24.43,24.31,24.34,74800.0,18.9643,18.9643,18.8712,18.8944,74800.0
2010-01-22 11:20:00,24.34,24.35,24.31,24.33,49200.0,18.8944,18.9022,18.8712,18.8867,49200.0
2010-01-22 11:30:00,24.33,24.34,24.29,24.3,94500.0,18.8867,18.8944,18.8556,18.8634,94500.0
2010-01-22 11:40:00,24.3,24.35,24.29,24.29,48300.0,18.8634,18.9022,18.8556,18.8556,48300.0
2010-01-22 11:50:00,24.3,24.31,24.22,24.3,58800.0,18.8634,18.8712,18.8013,18.8634,58800.0
2010-01-22 12:00:00,24.3,24.3,24.24,24.25,52200.0,18.8634,18.8634,18.8168,18.8246,52200.0
2010-01-22 12:10:00,24.26,24.28,24.21,24.26,51700.0,18.8323,18.8479,18.7935,18.8323,51700.0
2010-01-22 12:20:00,24.27,24.28,24.24,24.25,37900.0,18.8401,18.8479,18.8168,18.8246,37900.0
2010-01-22 12:30:00,24.25,24.26,24.22,24.23,43200.0,18.8246,18.8323,18.8013,18.8091,43200.0
2010-01-22 12:40:00,24.22,24.23,24.16,24.17,72500.0,18.8013,18.8091,18.7547,18.7625,72500.0
2010-01-22 12:50:00,24.16,24.22,24.15,24.2,80800.0,18.7547,18.8013,18.747,18.7858,80800.0
2010-01-22 13:00:00,24.2,24.21,24.16,24.17,56300.0,18.7858,18.7935,18.7547,18.7625,56300.0
2010-01-22 13:10:00,24.17,24.22,24.17,24.2,71800.0,18.7625,18.8013,18.7625,18.7858,71800.0
2010-01-22 13:20:00,24.2,24.24,24.17,24.2,64100.0,18.7858,18.8168,18.7625,18.7858,64100.0
2010-01-22 13:30:00,24.22,24.22,24.16,24.17,63600.0,18.8013,18.8013,18.7547,18.7625,63600.0
2010-01-22 13:40:00,24.17,24.22,24.16,24.2,120800.0,18.7625,18.8013,18.7547,18.7858,120800.0
2010-01-22 13:50:00,24.2,24.23,24.19,24.19,95100.0,18.7858,18.8091,18.778,18.778,95100.0
2010-01-22 14:00:00,24.2,24.23,24.15,24.17,136800.0,18.7858,18.8091,18.747,18.7625,136800.0
2010-01-22 14:10:00,24.17,24.24,24.14,24.22,68600.0,18.7625,18.8168,18.7392,18.8013,68600.0
2010-01-22 14:20:00,24.22,24.23,24.17,24.17,62400.0,18.8013,18.8091,18.7625,18.7625,62400.0
2010-01-22 14:30:00,24.17,24.18,24.14,24.16,78300.0,18.7625,18.7702,18.7392,18.7547,78300.0
2010-01-22 14:40:00,24.15,24.17,24.1,24.12,83000.0,18.747,18.7625,18.7081,18.7237,83000.0
2010-01-22 14:50:00,24.11,24.15,24.1,24.15,131400.0,18.7159,18.747,18.7081,18.747,131400.0
2010-01-22 15:00:00,24.15,24.17,24.12,24.15,180000.0,18.747,18.7625,18.7237,18.747,180000.0
2010-01-22 15:10:00,24.15,24.17,24.03,24.06,180400.0,18.747,18.7625,18.6538,18.6771,180400.0
2010-01-22 15:20:00,24.06,24.07,24.01,24.02,131400.0,18.6771,18.6849,18.6383,18.646,131400.0
2010-01-22 15:30:00,24.03,24.05,23.95,23.95,107500.0,18.6538,18.6693,18.5917,18.5917,107500.0
2010-01-22 15:40:00,23.96,24.03,23.95,23.98,231400.0,18.5995,18.6538,18.5917,18.615,231400.0
2010-01-22 15:50:00,23.98,23.99,23.96,23.99,249400.0,18.615,18.6228,18.5995,18.6228,249400.0
2010-01-25 09:30:00,24.15,24.24,23.95,24.14,57800.0,18.747,18.8168,18.5917,18.7392,57800.0
2010-01-25 09:40:00,24.13,24.25,24.09,24.19,89200.0,18.7314,18.8246,18.7004,18.778,89200.0
2010-01-25 09:50:00,24.19,24.24,24.18,24.2,58700.0,18.778,18.8168,18.7702,18.7858,58700.0
2010-01-25 10:00:00,24.2,24.26,24.17,24.26,155600.0,18.7858,18.8323,18.7625,18.8323,155600.0
2010-01-25 10:10:00,24.25,24.35,24.22,24.33,133200.0,18.8246,18.9022,18.8013,18.8867,133200.0
2010-01-25 10:20:00,24.33,24.39,24.24,24.25,67600.0,18.8867,18.9333,18.8168,18.8246,67600.0
2010-01-25 10:30:00,24.25,24.25,24.19,24.24,92800.0,18.8246,18.8246,18.778,18.8168,92800.0
2010-01-25 10:40:00,24.24,24.25,24.2,24.2,44000.0,18.8168,18.8246,18.7858,18.7858,44000.0
2010-01-25 10:50:00,24.2,24.26,24.18,24.2,84100.0,18.7858,18.8323,18.7702,18.7858,84100.0
2010-01-25 11:00:00,24.2,24.21,24.06,24.1,178900.0,18.7858,18.7935,18.6771,18.7081,178900.0
2010-01-25 11:10:00,24.1,24.14,24.08,24.11,114400.0,18.7081,18.7392,18.6926,18.7159,114400.0
2010-01-25 11:20:00,24.11,24.17,24.09,24.09,67800.0,18.7159,18.7625,18.7004,18.7004,67800.0
2010-01-25 11:30:00,24.09,24.11,24.07,24.09,47500.0,18.7004,18.7159,18.6849,18.7004,47500.0
2010-01-25 11:40:00,24.08,24.14,24.08,24.13,45500.0,18.6926,18.7392,18.6926,18.7314,45500.0
2010-01-25 11:50:00,24.13,24.19,24.11,24.13,202600.0,18.7314,18.778,18.7159,18.7314,202600.0
2010-01-25 12:00:00,24.13,24.21,24.12,24.17,101600.0,18.7314,18.7935,18.7237,18.7625,101600.0
2010-01-25 12:10:00,24.17,24.17,24.12,24.15,55200.0,18.7625,18.7625,18.7237,18.747,55200.0
2010-01-25 12:20:00,24.14,24.2,24.14,24.16,89100.0,18.7392,18.7858,18.7392,18.7547,89100.0
2010-01-25 12:30:00,24.17,24.2,24.11,24.18,40900.0,18.7625,18.7858,18.7159,18.7702,40900.0
2010-01-25 12:40:00,24.18,24.2,24.15,24.19,62100.0,18.7702,18.7858,18.747,18.778,62100.0
2010-01-25 12:50:00,24.19,24.19,24.14,24.14,30200.0,18.778,18.778,18.7392,18.7392,30200.0
2010-01-25 13:00:00,24.14,24.17,24.11,24.12,126300.0,18.7392,18.7625,18.7159,18.7237,126300.0
2010-01-25 13:10:00,24.12,24.15,24.1,24.14,94400.0,18.7237,18.747,18.7081,18.7392,94400.0
2010-01-25 13:20:00,24.14,24.16,24.13,24.15,59500.0,18.7392,18.7547,18.7314,18.747,59500.0
2010-01-25 13:30:00,24.15,24.16,24.05,24.05,145100.0,18.747,18.7547,18.6693,18.6693,145100.0
2010-01-25 13:40:00,24.05,24.09,24.05,24.09,49900.0,18.6693,18.7004,18.6693,18.7004,49900.0
2010-01-25 13:50:00,24.09,24.1,24.05,24.06,77300.0,18.7004,18.7081,18.6693,18.6771,77300.0
2010-01-25 14:00:00,24.06,24.1,24.05,24.07,39100.0,18.6771,18.7081,18.6693,18.6849,39100.0
2010-01-25 14:10:00,24.07,24.07,24.04,24.04,27300.0,18.6849,18.6849,18.6616,18.6616,27300.0
2010-01-25 14:20:00,24.04,24.06,24.02,24.03,120200.0,18.6616,18.6771,18.646,18.6538,120200.0
2010-01-25 14:30:00,24.04,24.06,23.99,24.0,103300.0,18.6616,18.6771,18.6228,18.6305,103300.0
2010-01-25 14:40:00,24.0,24.02,23.99,24.0,48700.0,18.6305,18.646,18.6228,18.6305,48700.0
2010-01-25 14:50:00,24.01,24.05,24.0,24.02,32700.0,18.6383,18.6693,18.6305,18.646,32700.0
2010-01-25 15:00:00,24.02,24.03,24.02,24.03,14300.0,18.646,18.6538,18.646,18.6538,14300.0
2010-01-25 15:10:00,24.03,24.11,24.02,24.1,91900.0,18.6538,18.7159,18.646,18.7081,91900.0
2010-01-25 15:20:00,24.1,24.11,24.1,24.1,34800.0,18.7081,18.7159,18.7081,18.7081,34800.0
2010-01-25 15:30:00,24.11,24.11,24.1,24.1,27900.0,18.7159,18.7159,18.7081,18.7081,27900.0
2010-01-25 15:40:00,24.1,24.11,24.1,24.1,77400.0,18.7081,18.7159,18.7081,18.7081,77400.0
2010-01-25 15:50:00,24.1,24.11,24.09,24.09,260800.0,18.7081,18.7159,18.7004,18.7004,260800.0
2010-01-26 09:30:00,23.99,24.12,23.95,24.1,25500.0,18.6228,18.7237,18.5917,18.7081,25500.0
2010-01-26 09:40:00,24.08,24.15,24.02,24.09,95500.0,18.6926,18.747,18.646,18.7004,95500.0
2010-01-26 09:50:00,24.1,24.11,23.96,24.01,99600.0,18.7081,18.7159,18.5995,18.6383,99600.0
2010-01-26 10:00:00,24.04,24.19,24.0,24.15,58200.0,18.6616,18.778,18.6305,18.747,58200.0
2010-01-26 10:10:00,24.15,24.18,24.1,24.12,33600.0,18.747,18.7702,18.7081,18.7237,33600.0
2010-01-26 10:20:00,24.12,24.15,24.04,24.05,51800.0,18.7237,18.747,18.6616,18.6693,51800.0
2010-01-26 10:30:00,24.06,24.06,24.01,24.02,31300.0,18.6771,18.6771,18.6383,18.646,31300.0
2010-01-26 10:40:00,24.02,24.07,24.01,24.02,28300.0,18.646,18.6849,18.6383,18.646,28300.0
2010-01-26 10:50:00,24.02,24.06,23.98,24.05,40600.0,18.646,18.6771,18.615,18.6693,40600.0
2010-01-26 11:00:00,24.06,24.11,24.05,24.1,31800.0,18.6771,18.7159,18.6693,18.7081,31800.0
2010-01-26 11:10:00,24.1,24.1,24.04,24.05,21800.0,18.7081,18.7081,18.6616,18.6693,21800.0
2010-01-26 11:20:00,24.05,24.09,24.04,24.08,32200.0,18.6693,18.7004,18.6616,18.6926,32200.0
2010-01-26 11:30:00,24.08,24.12,24.07,24.12,27700.0,18.6926,18.7237,18.6849,18.7237,27700.0
2010-01-26 11:40:00,24.12,24.13,24.07,24.08,24000.0,18.7237,18.7314,18.6849,18.6926,24000.0
2010-01-26 11:50:00,24.09,24.13,24.07,24.09,32200.0,18.7004,18.7314,18.6849,18.7004,32200.0
2010-01-26 12:00:00,24.09,24.1,24.07,24.09,34900.0,18.7004,18.7081,18.6849,18.7004,34900.0
2010-01-26 12:10:00,24.1,24.15,24.09,24.14,81500.0,18.7081,18.747,18.7004,18.7392,81500.0
2010-01-26 12:20:00,24.14,24.15,24.12,24.14,76100.0,18.7392,18.747,18.7237,18.7392,76100.0
2010-01-26 12:30:00,24.14,24.19,24.14,24.18,69700.0,18.7392,18.778,18.7392,18.7702,69700.0
2010-01-26 12:40:00,24.18,24.24,24.18,24.24,77500.0,18.7702,18.8168,18.7702,18.8168,77500.0
2010-01-26 12:50:00,24.24,24.24,24.18,24.19,44600.0,18.8168,18.8168,18.7702,18.778,44600.0
2010-01-26 13:00:00,24.19,24.19,24.15,24.18,57200.0,18.778,18.778,18.747,18.7702,57200.0
2010-01-26 13:10:00,24.18,24.19,24.12,24.14,49700.0,18.7702,18.778,18.7237,18.7392,49700.0
2010-01-26 13:20:00,24.14,24.16,24.09,24.1,55100.0,18.7392,18.7547,18.7004,18.7081,55100.0
2010-01-26 13:30:00,24.11,24.13,24.1,24.12,41200.0,18.7159,18.7314,18.7081,18.7237,41200.0
2010-01-26 13:40:00,24.12,24.17,24.11,24.15,47000.0,18.7237,18.7625,18.7159,18.747,47000.0
2010-01-26 13:50:00,24.15,24.17,24.14,24.15,19500.0,18.747,18.7625,18.7392,18.747,19500.0
2010-01-26 14:00:00,24.16,24.17,24.11,24.12,31500.0,18.7547,18.7625,18.7159,18.7237,31500.0
2010-01-26 14:10:00,24.12,24.13,24.12,24.12,19900.0,18.7237,18.7314,18.7237,18.7237,19900.0
2010-01-26 14:20:00,24.12,24.14,24.12,24.12,22800.0,18.7237,18.7392,18.7237,18.7237,22800.0
2010-01-26 14:30:00,24.12,24.13,24.12,24.12,32300.0,18.7237,18.7314,18.7237,18.7237,32300.0
2010-01-26 14:40:00,24.12,24.14,24.12,24.12,14400.0,18.7237,18.7392,18.7237,18.7237,14400.0
2010-01-26 14:50:00,24.12,24.13,24.1,24.12,44200.0,18.7237,18.7314,18.7081,18.7237,44200.0
2010-01-26 15:00:00,24.13,24.13,24.12,24.12,9800.0,18.7314,18.7314,18.7237,18.7237,9800.0
2010-01-26 15:10:00,24.12,24.13,24.08,24.09,88100.0,18.7237,18.7314,18.6926,18.7004,88100.0
2010-01-26 15:20:00,24.09,24.1,24.04,24.06,66900.0,18.7004,18.7081,18.6616,18.6771,66900.0
2010-01-26 15:30:00,24.06,24.08,24.01,24.07,105700.0,18.6771,18.6926,18.6383,18.6849,105700.0
2010-01-26 15:40:00,24.07,24.07,23.99,24.03,163600.0,18.6849,18.6849,18.6228,18.6538,163600.0
2010-01-26 15:50:00,24.04,24.07,24.01,24.02,181900.0,18.6616,18.6849,18.6383,18.646,181900.0
2010-01-27 09:30:00,24.01,24.14,24.0,24.0,29200.0,18.6383,18.7392,18.6305,18.6305,29200.0
2010-01-27 09:40:00,23.99,24.08,23.97,24.06,56400.0,18.6228,18.6926,18.6072,18.6771,56400.0
2010-01-27 09:50:00,24.06,24.07,23.99,24.04,28800.0,18.6771,18.6849,18.6228,18.6616,28800.0
2010-01-27 10:00:00,24.03,24.07,23.99,24.01,79400.0,18.6538,18.6849,18.6228,18.6383,79400.0
2010-01-27 10:10:00,24.01,24.01,23.9,23.93,56600.0,18.6383,18.6383,18.5529,18.5762,56600.0
2010-01-27 10:20:00,23.94,24.01,23.93,24.0,35000.0,18.5839,18.6383,18.5762,18.6305,35000.0
2010-01-27 10:30:00,24.01,24.01,23.97,23.99,53300.0,18.6383,18.6383,18.6072,18.6228,53300.0
2010-01-27 10:40:00,23.99,24.04,23.98,24.0,39600.0,18.6228,18.6616,18.615,18.6305,39600.0
2010-01-27 10:50:00,24.0,24.1,24.0,24.08,43200.0,18.6305,18.7081,18.6305,18.6926,43200.0
2010-01-27 11:00:00,24.08,24.09,24.0,24.01,28300.0,18.6926,18.7004,18.6305,18.6383,28300.0
2010-01-27 11:10:00,24.0,24.06,23.99,24.06,44100.0,18.6305,18.6771,18.6228,18.6771,44100.0
2010-01-27 11:20:00,24.05,24.07,24.01,24.03,31000.0,18.6693,18.6849,18.6383,18.6538,31000.0
2010-01-27 11:30:00,24.01,24.02,24.0,24.01,37100.0,18.6383,18.646,18.6305,18.6383,37100.0
2010-01-27 11:40:00,24.01,24.01,23.99,24.0,24100.0,18.6383,18.6383,18.6228,18.6305,24100.0
2010-01-27 11:50:00,24.0,24.01,24.0,24.0,12800.0,18.6305,18.6383,18.6305,18.6305,12800.0
2010-01-27 12:00:00,24.0,24.01,23.99,24.0,14100.0,18.6305,18.6383,18.6228,18.6305,14100.0
2010-01-27 12:10:00,24.0,24.01,23.98,23.99,45700.0,18.6305,18.6383,18.615,18.6228,45700.0
2010-01-27 12:20:00,23.99,24.01,23.99,24.0,33300.0,18.6228,18.6383,18.6228,18.6305,33300.0
2010-01-27 12:30:00,24.0,24.01,23.97,23.97,27800.0,18.6305,18.6383,18.6072,18.6072,27800.0
2010-01-27 12:40:00,23.98,24.0,23.93,24.0,46300.0,18.615,18.6305,18.5762,18.6305,46300.0
2010-01-27 12:50:00,23.99,24.0,23.95,23.97,36000.0,18.6228,18.6305,18.5917,18.6072,36000.0
2010-01-27 13:00:00,23.96,24.01,23.95,24.0,60400.0,18.5995,18.6383,18.5917,18.6305,60400.0
2010-01-27 13:10:00,24.0,24.01,23.94,23.95,62100.0,18.6305,18.6383,18.5839,18.5917,62100.0
2010-01-27 13:20:00,23.95,23.97,23.93,23.94,115200.0,18.5917,18.6072,18.5762,18.5839,115200.0
2010-01-27 13:30:00,23.95,23.99,23.95,23.95,72200.0,18.5917,18.6228,18.5917,18.5917,72200.0
2010-01-27 13:40:00,23.95,23.97,23.94,23.96,114500.0,18.5917,18.6072,18.5839,18.5995,114500.0
2010-01-27 13:50:00,23.97,23.97,23.94,23.94,19700.0,18.6072,18.6072,18.5839,18.5839,19700.0
2010-01-27 14:00:00,23.95,23.98,23.93,23.95,38600.0,18.5917,18.615,18.5762,18.5917,38600.0
2010-01-27 14:10:00,23.96,24.01,23.87,24.0,50200.0,18.5995,18.6383,18.5296,18.6305,50200.0
2010-01-27 14:20:00,24.0,24.05,23.94,23.97,118100.0,18.6305,18.6693,18.5839,18.6072,118100.0
2010-01-27 14:30:00,23.97,24.05,23.95,24.03,49300.0,18.6072,18.6693,18.5917,18.6538,49300.0
2010-01-27 14:40:00,24.04,24.16,24.04,24.08,89000.0,18.6616,18.7547,18.6616,18.6926,89000.0
2010-01-27 14:50:00,24.09,24.1,24.02,24.09,58900.0,18.7004,18.7081,18.646,18.7004,58900.0
2010-01-27 15:00:00,24.09,24.09,23.97,24.0,55400.0,18.7004,18.7004,18.6072,18.6305,55400.0
2010-01-27 15:10:00,23.99,24.07,23.95,24.06,82300.0,18.6228,18.6849,18.5917,18.6771,82300.0
2010-01-27 15:20:00,24.06,24.12,24.04,24.12,70300.0,18.6771,18.7237,18.6616,18.7237,70300.0
2010-01-27 15:30:00,24.12,24.23,24.1,24.22,112400.0,18.7237,18.8091,18.7081,18.8013,112400.0
2010-01-27 15:40:00,24.21,24.23,24.16,24.17,110200.0,18.7935,18.8091,18.7547,18.7625,110200.0
2010-01-27 15:50:00,24.17,24.22,24.15,24.21,208600.0,18.7625,18.8013,18.747,18.7935,208600.0
2010-01-28 09:30:00,24.21,24.22,24.03,24.07,41000.0,18.7935,18.8013,18.6538,18.6849,41000.0
2010-01-28 09:40:00,24.05,24.08,23.98,23.99,121900.0,18.6693,18.6926,18.615,18.6228,121900.0
2010-01-28 09:50:00,23.99,24.06,23.99,24.02,56100.0,18.6228,18.6771,18.6228,18.646,56100.0
2010-01-28 10:00:00,24.04,24.04,23.94,23.95,110600.0,18.6616,18.6616,18.5839,18.5917,110600.0
2010-01-28 10:10:00,23.95,23.95,23.85,23.88,34400.0,18.5917,18.5917,18.5141,18.5374,34400.0
2010-01-28 10:20:00,23.88,23.92,23.88,23.9,105500.0,18.5374,18.5684,18.5374,18.5529,105500.0
2010-01-28 10:30:00,23.9,23.91,23.85,23.9,29500.0,18.5529,18.5607,18.5141,18.5529,29500.0
2010-01-28 10:40:00,23.91,23.92,23.87,23.88,40700.0,18.5607,18.5684,18.5296,18.5374,40700.0
2010-01-28 10:50:00,23.88,23.94,23.88,23.89,76700.0,18.5374,18.5839,18.5374,18.5451,76700.0
2010-01-28 11:00:00,23.89,23.9,23.78,23.85,47500.0,18.5451,18.5529,18.4597,18.5141,47500.0
2010-01-28 11:10:00,23.84,23.9,23.83,23.83,46200.0,18.5063,18.5529,18.4985,18.4985,46200.0
2010-01-28 11:20:00,23.84,23.91,23.8,23.85,82600.0,18.5063,18.5607,18.4753,18.5141,82600.0
2010-01-28 11:30:00,23.84,23.84,23.7,23.71,130000.0,18.5063,18.5063,18.3976,18.4054,130000.0
2010-01-28 11:40:00,23.7,23.73,23.64,23.68,168300.0,18.3976,18.4209,18.3511,18.3821,168300.0
2010-01-28 11:50:00,23.67,23.71,23.66,23.69,93700.0,18.3743,18.4054,18.3666,18.3899,93700.0
2010-01-28 12:00:00,23.68,23.69,23.63,23.67,41700.0,18.3821,18.3899,18.3433,18.3743,41700.0
2010-01-28 12:10:00,23.68,23.72,23.67,23.71,96500.0,18.3821,18.4132,18.3743,18.4054,96500.0
2010-01-28 12:20:00,23.7,23.71,23.66,23.71,66400.0,18.3976,18.4054,18.3666,18.4054,66400.0
2010-01-28 12:30:00,23.71,23.71,23.68,23.7,50000.0,18.4054,18.4054,18.3821,18.3976,50000.0
2010-01-28 12:40:00,23.71,23.73,23.68,23.72,151400.0,18.4054,18.4209,18.3821,18.4132,151400.0
2010-01-28 12:50:00,23.72,23.78,23.69,23.77,82600.0,18.4132,18.4597,18.3899,18.452,82600.0
2010-01-28 13:00:00,23.78,23.82,23.76,23.82,77300.0,18.4597,18.4908,18.4442,18.4908,77300.0
2010-01-28 13:10:00,23.81,23.89,23.77,23.88,90400.0,18.483,18.5451,18.452,18.5374,90400.0
2010-01-28 13:20:00,23.89,23.93,23.83,23.85,40300.0,18.5451,18.5762,18.4985,18.5141,40300.0
2010-01-28 13:30:00,23.86,23.92,23.85,23.91,123700.0,18.5218,18.5684,18.5141,18.5607,123700.0
2010-01-28 13:40:00,23.91,23.95,23.9,23.94,87600.0,18.5607,18.5917,18.5529,18.5839,87600.0
2010-01-28 13:50:00,23.94,23.98,23.84,23.86,100600.0,18.5839,18.615,18.5063,18.5218,100600.0
2010-01-28 14:00:00,23.86,23.87,23.81,23.83,32200.0,18.5218,18.5296,18.483,18.4985,32200.0
2010-01-28 14:10:00,23.83,23.83,23.76,23.82,190400.0,18.4985,18.4985,18.4442,18.4908,190400.0
2010-01-28 14:20:00,23.82,23.87,23.82,23.84,28400.0,18.4908,18.5296,18.4908,18.5063,28400.0
2010-01-28 14:30:00,23.84,23.85,23.78,23.82,59300.0,18.5063,18.5141,18.4597,18.4908,59300.0
2010-01-28 14:40:00,23.82,23.92,23.81,23.92,49300.0,18.4908,18.5684,18.483,18.5684,49300.0
2010-01-28 14:50:00,23.92,23.93,23.8,23.81,98300.0,18.5684,18.5762,18.4753,18.483,98300.0
2010-01-28 15:00:00,23.81,23.87,23.79,23.86,103500.0,18.483,18.5296,18.4675,18.5218,103500.0
2010-01-28 15:10:00,23.86,23.91,23.81,23.87,86900.0,18.5218,18.5607,18.483,18.5296,86900.0
2010-01-28 15:20:00,23.87,23.91,23.86,23.9,37000.0,18.5296,18.5607,18.5218,18.5529,37000.0
2010-01-28 15:30:00,23.9,23.92,23.88,23.92,98100.0,18.5529,18.5684,18.5374,18.5684,98100.0
2010-01-28 15:40:00,23.92,23.93,23.77,23.81,271300.0,18.5684,18.5762,18.452,18.483,271300.0
2010-01-28 15:50:00,23.81,23.82,23.74,23.75,273000.0,18.483,18.4908,18.4287,18.4364,273000.0
2010-01-29 09:30:00,23.83,23.91,23.72,23.73,39500.0,18.4985,18.5607,18.4132,18.4209,39500.0
2010-01-29 09:40:00,23.72,23.94,23.69,23.9,56300.0,18.4132,18.5839,18.3899,18.5529,56300.0
2010-01-29 09:50:00,23.91,23.96,23.86,23.88,70600.0,18.5607,18.5995,18.5218,18.5374,70600.0
2010-01-29 10:00:00,23.88,23.9,23.76,23.76,56000.0,18.5374,18.5529,18.4442,18.4442,56000.0
2010-01-29 10:10:00,23.76,23.84,23.74,23.83,40500.0,18.4442,18.5063,18.4287,18.4985,40500.0
2010-01-29 10:20:00,23.84,23.9,23.81,23.87,68400.0,18.5063,18.5529,18.483,18.5296,68400.0
2010-01-29 10:30:00,23.88,23.89,23.78,23.81,53400.0,18.5374,18.5451,18.4597,18.483,53400.0
2010-01-29 10:40:00,23.81,23.85,23.8,23.83,39600.0,18.483,18.5141,18.4753,18.4985,39600.0
2010-01-29 10:50:00,23.85,23.86,23.73,23.8,69600.0,18.5141,18.5218,18.4209,18.4753,69600.0
2010-01-29 11:00:00,23.79,23.82,23.75,23.81,88900.0,18.4675,18.4908,18.4364,18.483,88900.0
2010-01-29 11:10:00,23.81,23.84,23.75,23.78,43100.0,18.483,18.5063,18.4364,18.4597,43100.0
2010-01-29 11:20:00,23.78,23.8,23.73,23.75,106500.0,18.4597,18.4753,18.4209,18.4364,106500.0
2010-01-29 11:30:00,23.76,23.77,23.67,23.71,47400.0,18.4442,18.452,18.3743,18.4054,47400.0
2010-01-29 11:40:00,23.7,23.73,23.7,23.71,17700.0,18.3976,18.4209,18.3976,18.4054,17700.0
2010-01-29 11:50:00,23.72,23.79,23.71,23.71,50500.0,18.4132,18.4675,18.4054,18.4054,50500.0
2010-01-29 12:00:00,23.7,23.75,23.7,23.71,53500.0,18.3976,18.4364,18.3976,18.4054,53500.0
2010-01-29 12:10:00,23.72,23.75,23.7,23.75,28600.0,18.4132,18.4364,18.3976,18.4364,28600.0
2010-01-29 12:20:00,23.75,23.77,23.73,23.74,17200.0,18.4364,18.452,18.4209,18.4287,17200.0
2010-01-29 12:30:00,23.74,23.75,23.7,23.72,24600.0,18.4287,18.4364,18.3976,18.4132,24600.0
2010-01-29 12:40:00,23.71,23.72,23.68,23.71,33900.0,18.4054,18.4132,18.3821,18.4054,33900.0
2010-01-29 12:50:00,23.71,23.76,23.68,23.74,60100.0,18.4054,18.4442,18.3821,18.4287,60100.0
2010-01-29 13:00:00,23.74,23.78,23.71,23.78,86600.0,18.4287,18.4597,18.4054,18.4597,86600.0
2010-01-29 13:10:00,23.77,23.78,23.74,23.76,35000.0,18.452,18.4597,18.4287,18.4442,35000.0
2010-01-29 13:20:00,23.76,23.78,23.72,23.72,24100.0,18.4442,18.4597,18.4132,18.4132,24100.0
2010-01-29 13:30:00,23.72,23.75,23.71,23.73,55100.0,18.4132,18.4364,18.4054,18.4209,55100.0
2010-01-29 13:40:00,23.72,23.73,23.64,23.65,52400.0,18.4132,18.4209,18.3511,18.3588,52400.0
2010-01-29 13:50:00,23.64,23.67,23.6,23.65,88500.0,18.3511,18.3743,18.32,18.3588,88500.0
2010-01-29 14:00:00,23.65,23.66,23.59,23.61,80500.0,18.3588,18.3666,18.3122,18.3278,80500.0
2010-01-29 14:10:00,23.61,23.69,23.6,23.65,43600.0,18.3278,18.3899,18.32,18.3588,43600.0
2010-01-29 14:20:00,23.64,23.64,23.61,23.61,47000.0,18.3511,18.3511,18.3278,18.3278,47000.0
2010-01-29 14:30:00,23.62,23.62,23.56,23.59,97700.0,18.3355,18.3355,18.289,18.3122,97700.0
2010-01-29 14:40:00,23.61,23.64,23.52,23.52,37600.0,18.3278,18.3511,18.2579,18.2579,37600.0
2010-01-29 14:50:00,23.52,23.59,23.52,23.59,35000.0,18.2579,18.3122,18.2579,18.3122,35000.0
2010-01-29 15:00:00,23.59,23.62,23.56,23.59,61000.0,18.3122,18.3355,18.289,18.3122,61000.0
2010-01-29 15:10:00,23.58,23.62,23.54,23.62,96900.0,18.3045,18.3355,18.2734,18.3355,96900.0
2010-01-29 15:20:00,23.62,23.62,23.58,23.58,40500.0,18.3355,18.3355,18.3045,18.3045,40500.0
2010-01-29 15:30:00,23.58,23.63,23.54,23.62,122600.0,18.3045,18.3433,18.2734,18.3355,122600.0
2010-01-29 15:40:00,23.61,23.62,23.55,23.57,112700.0,18.3278,18.3355,18.2812,18.2967,112700.0
2010-01-29 15:50:00,23.57,23.62,23.54,23.55,203700.0,18.2967,18.3355,18.2734,18.2812,203700.0
2010-02-01 09:30:00,23.8,23.85,23.52,23.63,51500.0,18.4753,18.5141,18.2579,18.3433,51500.0
2010-02-01 09:40:00,23.61,23.63,23.51,23.56,63500.0,18.3278,18.3433,18.2501,18.289,63500.0
2010-02-01 09:50:00,23.57,23.63,23.55,23.6,46600.0,18.2967,18.3433,18.2812,18.32,46600.0
2010-02-01 10:00:00,23.6,23.61,23.48,23.51,94100.0,18.32,18.3278,18.2269,18.2501,94100.0
2010-02-01 10:10:00,23.52,23.6,23.51,23.59,59700.0,18.2579,18.32,18.2501,18.3122,59700.0
2010-02-01 10:20:00,23.59,23.61,23.54,23.55,41400.0,18.3122,18.3278,18.2734,18.2812,41400.0
2010-02-01 10:30:00,23.55,23.61,23.55,23.6,41100.0,18.2812,18.3278,18.2812,18.32,41100.0
2010-02-01 10:40:00,23.61,23.71,23.61,23.7,49600.0,18.3278,18.4054,18.3278,18.3976,49600.0
2010-02-01 10:50:00,23.69,23.75,23.62,23.64,35000.0,18.3899,18.4364,18.3355,18.3511,35000.0
2010-02-01 11:00:00,23.63,23.73,23.61,23.73,23200.0,18.3433,18.4209,18.3278,18.4209,23200.0
2010-02-01 11:10:00,23.74,23.74,23.67,23.69,56200.0,18.4287,18.4287,18.3743,18.3899,56200.0
2010-02-01 11:20:00,23.7,23.74,23.68,23.72,57900.0,18.3976,18.4287,18.3821,18.4132,57900.0
2010-02-01 11:30:00,23.72,23.72,23.61,23.62,41700.0,18.4132,18.4132,18.3278,18.3355,41700.0
2010-02-01 11:40:00,23.62,23.66,23.61,23.61,50800.0,18.3355,18.3666,18.3278,18.3278,50800.0
2010-02-01 11:50:00,23.62,23.62,23.58,23.58,42800.0,18.3355,18.3355,18.3045,18.3045,42800.0
2010-02-01 12:00:00,23.58,23.59,23.56,23.58,46300.0,18.3045,18.3122,18.289,18.3045,46300.0
2010-02-01 12:10:00,23.58,23.62,23.57,23.61,34000.0,18.3045,18.3355,18.2967,18.3278,34000.0
2010-02-01 12:20:00,23.62,23.65,23.6,23.65,19300.0,18.3355,18.3588,18.32,18.3588,19300.0
2010-02-01 12:30:00,23.65,23.65,23.63,23.64,22400.0,18.3588,18.3588,18.3433,18.3511,22400.0
2010-02-01 12:40:00,23.63,23.67,23.63,23.66,29500.0,18.3433,18.3743,18.3433,18.3666,29500.0
2010-02-01 12:50:00,23.67,23.69,23.62,23.63,45300.0,18.3743,18.3899,18.3355,18.3433,45300.0
2010-02-01 13:00:00,23.62,23.68,23.61,23.68,35600.0,18.3355,18.3821,18.3278,18.3821,35600.0
2010-02-01 13:10:00,23.68,23.7,23.66,23.67,36900.0,18.3821,18.3976,18.3666,18.3743,36900.0
2010-02-01 13:20:00,23.67,23.71,23.66,23.66,30900.0,18.3743,18.4054,18.3666,18.3666,30900.0
2010-02-01 13:30:00,23.66,23.66,23.59,23.6,54200.0,18.3666,18.3666,18.3122,18.32,54200.0
2010-02-01 13:40:00,23.6,23.64,23.59,23.62,41500.0,18.32,18.3511,18.3122,18.3355,41500.0
2010-02-01 13:50:00,23.62,23.63,23.58,23.59,50000.0,18.3355,18.3433,18.3045,18.3122,50000.0
2010-02-01 14:00:00,23.59,23.62,23.57,23.58,50100.0,18.3122,18.3355,18.2967,18.3045,50100.0
2010-02-01 14:10:00,23.58,23.58,23.56,23.58,123800.0,18.3045,18.3045,18.289,18.3045,123800.0
2010-02-01 14:20:00,23.58,23.59,23.54,23.59,49000.0,18.3045,18.3122,18.2734,18.3122,49000.0
2010-02-01 14:30:00,23.6,23.64,23.6,23.64,22000.0,18.32,18.3511,18.32,18.3511,22000.0
2010-02-01 14:40:00,23.64,23.67,23.63,23.63,52800.0,18.3511,18.3743,18.3433,18.3433,52800.0
2010-02-01 14:50:00,23.63,23.68,23.62,23.63,53000.0,18.3433,18.3821,18.3355,18.3433,53000.0
2010-02-01 15:00:00,23.64,23.66,23.62,23.65,40600.0,18.3511,18.3666,18.3355,18.3588,40600.0
2010-02-01 15:10:00,23.65,23.66,23.63,23.65,48900.0,18.3588,18.3666,18.3433,18.3588,48900.0
2010-02-01 15:20:00,23.65,23.72,23.64,23.69,64700.0,18.3588,18.4132,18.3511,18.3899,64700.0
2010-02-01 15:30:00,23.68,23.71,23.65,23.68,96900.0,18.3821,18.4054,18.3588,18.3821,96900.0
2010-02-01 15:40:00,23.68,23.73,23.68,23.7,120500.0,18.3821,18.4209,18.3821,18.3976,120500.0
2010-02-01 15:50:00,23.71,23.78,23.69,23.77,200300.0,18.4054,18.4597,18.3899,18.452,200300.0
2010-02-02 09:30:00,23.79,23.79,23.67,23.77,18600.0,18.4675,18.4675,18.3743,18.452,18600.0
2010-02-02 09:40:00,23.77,23.8,23.64,23.78,31900.0,18.452,18.4753,18.3511,18.4597,31900.0
2010-02-02 09:50:00,23.79,23.81,23.6,23.65,35600.0,18.4675,18.483,18.32,18.3588,35600.0
2010-02-02 10:00:00,23.66,23.71,23.58,23.66,50200.0,18.3666,18.4054,18.3045,18.3666,50200.0
2010-02-02 10:10:00,23.67,23.8,23.63,23.77,39100.0,18.3743,18.4753,18.3433,18.452,39100.0
2010-02-02 10:20:00,23.78,23.8,23.73,23.76,21100.0,18.4597,18.4753,18.4209,18.4442,21100.0
2010-02-02 10:30:00,23.77,23.81,23.76,23.76,25300.0,18.452,18.483,18.4442,18.4442,25300.0
2010-02-02 10:40:00,23.75,23.76,23.68,23.69,48600.0,18.4364,18.4442,18.3821,18.3899,48600.0
2010-02-02 10:50:00,23.69,23.72,23.66,23.66,51000.0,18.3899,18.4132,18.3666,18.3666,51000.0
2010-02-02 11:00:00,23.67,23.7,23.62,23.69,19900.0,18.3743,18.3976,18.3355,18.3899,19900.0
2010-02-02 11:10:00,23.69,23.7,23.66,23.7,37200.0,18.3899,18.3976,18.3666,18.3976,37200.0
2010-02-02 11:20:00,23.7,23.76,23.7,23.71,25800.0,18.3976,18.4442,18.3976,18.4054,25800.0
2010-02-02 11:30:00,23.71,23.72,23.68,23.69,33800.0,18.4054,18.4132,18.3821,18.3899,33800.0
2010-02-02 11:40:00,23.69,23.73,23.65,23.66,39100.0,18.3899,18.4209,18.3588,18.3666,39100.0
2010-02-02 11:50:00,23.66,23.68,23.59,23.59,80800.0,18.3666,18.3821,18.3122,18.3122,80800.0
2010-02-02 12:00:00,23.6,23.63,23.56,23.58,102000.0,18.32,18.3433,18.289,18.3045,102000.0
2010-02-02 12:10:00,23.59,23.63,23.59,23.62,42700.0,18.3122,18.3433,18.3122,18.3355,42700.0
2010-02-02 12:20:00,23.61,23.64,23.59,23.62,109900.0,18.3278,18.3511,18.3122,18.3355,109900.0
2010-02-02 12:30:00,23.62,23.63,23.61,23.61,36700.0,18.3355,18.3433,18.3278,18.3278,36700.0
2010-02-02 12:40:00,23.62,23.63,23.56,23.56,64500.0,18.3355,18.3433,18.289,18.289,64500.0
2010-02-02 12:50:00,23.56,23.62,23.56,23.61,44100.0,18.289,18.3355,18.289,18.3278,44100.0
2010-02-02 13:00:00,23.61,23.62,23.57,23.6,125800.0,18.3278,18.3355,18.2967,18.32,125800.0
2010-02-02 13:10:00,23.6,23.68,23.6,23.65,231700.0,18.32,18.3821,18.32,18.3588,231700.0
2010-02-02 13:20:00,23.65,23.75,23.65,23.75,73500.0,18.3588,18.4364,18.3588,18.4364,73500.0
2010-02-02 13:30:00,23.75,23.76,23.7,23.73,77200.0,18.4364,18.4442,18.3976,18.4209,77200.0
2010-02-02 13:40:00,23.73,23.81,23.73,23.77,23900.0,18.4209,18.483,18.4209,18.452,23900.0
2010-02-02 13:50:00,23.77,23.78,23.75,23.76,16300.0,18.452,18.4597,18.4364,18.4442,16300.0
2010-02-02 14:00:00,23.75,23.83,23.75,23.83,66700.0,18.4364,18.4985,18.4364,18.4985,66700.0
2010-02-02 14:10:00,23.83,23.83,23.78,23.8,45000.0,18.4985,18.4985,18.4597,18.4753,45000.0
2010-02-02 14:20:00,23.8,23.86,23.79,23.85,36800.0,18.4753,18.5218,18.4675,18.5141,36800.0
2010-02-02 14:30:00,23.85,23.85,23.83,23.85,13000.0,18.5141,18.5141,18.4985,18.5141,13000.0
2010-02-02 14:40:00,23.85,23.88,23.81,23.84,65100.0,18.5141,18.5374,18.483,18.5063,65100.0
2010-02-02 14:50:00,23.84,23.89,23.83,23.83,27500.0,18.5063,18.5451,18.4985,18.4985,27500.0
2010-02-02 15:00:00,23.83,23.84,23.8,23.83,31000.0,18.4985,18.5063,18.4753,18.4985,31000.0
2010-02-02 15:10:00,23.83,23.94,23.83,23.94,63400.0,18.4985,18.5839,18.4985,18.5839,63400.0
2010-02-02 15:20:00,23.94,23.95,23.87,23.89,52000.0,18.5839,18.5917,18.5296,18.5451,52000.0
2010-02-02 15:30:00,23.88,23.94,23.88,23.89,70200.0,18.5374,18.5839,18.5374,18.5451,70200.0
2010-02-02 15:40:00,23.9,23.94,23.89,23.94,116900.0,18.5529,18.5839,18.5451,18.5839,116900.0
2010-02-02 15:50:00,23.93,23.94,23.92,23.94,97300.0,18.5762,18.5839,18.5684,18.5839,97300.0
2010-02-03 09:30:00,23.83,23.88,23.62,23.78,85400.0,18.4985,18.5374,18.3355,18.4597,85400.0
2010-02-03 09:40:00,23.78,23.88,23.77,23.85,36600.0,18.4597,18.5374,18.452,18.5141,36600.0
2010-02-03 09:50:00,23.85,23.85,23.8,23.81,27600.0,18.5141,18.5141,18.4753,18.483,27600.0
2010-02-03 10:00:00,23.81,23.88,23.78,23.88,43700.0,18.483,18.5374,18.4597,18.5374,43700.0
2010-02-03 10:10:00,23.87,23.89,23.72,23.72,62400.0,18.5296,18.5451,18.4132,18.4132,62400.0
2010-02-03 10:20:00,23.72,23.76,23.65,23.67,69500.0,18.4132,18.4442,18.3588,18.3743,69500.0
2010-02-03 10:30:00,23.67,23.72,23.66,23.7,48900.0,18.3743,18.4132,18.3666,18.3976,48900.0
2010-02-03 10:40:00,23.71,23.8,23.7,23.8,42200.0,18.4054,18.4753,18.3976,18.4753,42200.0
2010-02-03 10:50:00,23.8,23.82,23.76,23.78,180000.0,18.4753,18.4908,18.4442,18.4597,180000.0
2010-02-03 11:00:00,23.78,23.83,23.75,23.78,113300.0,18.4597,18.4985,18.4364,18.4597,113300.0
2010-02-03 11:10:00,23.78,23.8,23.75,23.76,71500.0,18.4597,18.4753,18.4364,18.4442,71500.0
2010-02-03 11:20:00,23.75,23.76,23.72,23.74,36200.0,18.4364,18.4442,18.4132,18.4287,36200.0
2010-02-03 11:30:00,23.75,23.77,23.72,23.76,37100.0,18.4364,18.452,18.4132,18.4442,37100.0
2010-02-03 11:40:00,23.75,23.83,23.73,23.81,37900.0,18.4364,18.4985,18.4209,18.483,37900.0
2010-02-03 11:50:00,23.81,23.85,23.79,23.84,63300.0,18.483,18.5141,18.4675,18.5063,63300.0
2010-02-03 12:00:00,23.83,23.87,23.81,23.84,20000.0,18.4985,18.5296,18.483,18.5063,20000.0
2010-02-03 12:10:00,23.83,23.89,23.83,23.86,36000.0,18.4985,18.5451,18.4985,18.5218,36000.0
2010-02-03 12:20:00,23.86,23.88,23.82,23.87,38400.0,18.5218,18.5374,18.4908,18.5296,38400.0
2010-02-03 12:30:00,23.87,23.93,23.87,23.93,15700.0,18.5296,18.5762,18.5296,18.5762,15700.0
2010-02-03 12:40:00,23.92,23.92,23.86,23.89,23200.0,18.5684,18.5684,18.5218,18.5451,23200.0
2010-02-03 12:50:00,23.89,23.95,23.88,23.95,22100.0,18.5451,18.5917,18.5374,18.5917,22100.0
2010-02-03 13:00:00,23.94,24.0,23.94,24.0,31600.0,18.5839,18.6305,18.5839,18.6305,31600.0
2010-02-03 13:10:00,23.99,24.0,23.97,23.97,27000.0,18.6228,18.6305,18.6072,18.6072,27000.0
2010-02-03 13:20:00,23.97,23.98,23.93,23.97,22100.0,18.6072,18.615,18.5762,18.6072,22100.0
2010-02-03 13:30:00,23.96,24.0,23.95,23.97,31000.0,18.5995,18.6305,18.5917,18.6072,31000.0
2010-02-03 13:40:00,23.97,23.99,23.95,23.96,21700.0,18.6072,18.6228,18.5917,18.5995,21700.0
2010-02-03 13:50:00,23.96,23.97,23.9,23.92,71200.0,18.5995,18.6072,18.5529,18.5684,71200.0
2010-02-03 14:00:00,23.93,23.94,23.89,23.9,30700.0,18.5762,18.5839,18.5451,18.5529,30700.0
2010-02-03 14:10:00,23.89,23.96,23.88,23.93,52100.0,18.5451,18.5995,18.5374,18.5762,52100.0
2010-02-03 14:20:00,23.93,23.99,23.93,23.98,71400.0,18.5762,18.6228,18.5762,18.615,71400.0
2010-02-03 14:30:00,23.98,23.99,23.89,23.93,35300.0,18.615,18.6228,18.5451,18.5762,35300.0
2010-02-03 14:40:00,23.93,23.97,23.9,23.91,81500.0,18.5762,18.6072,18.5529,18.5607,81500.0
2010-02-03 14:50:00,23.92,23.95,23.91,23.94,29700.0,18.5684,18.5917,18.5607,18.5839,29700.0
2010-02-03 15:00:00,23.94,24.01,23.94,23.95,75100.0,18.5839,18.6383,18.5839,18.5917,75100.0
2010-02-03 15:10:00,23.94,23.98,23.93,23.94,42000.0,18.5839,18.615,18.5762,18.5839,42000.0
2010-02-03 15:20:00,23.94,23.97,23.92,23.93,102700.0,18.5839,18.6072,18.5684,18.5762,102700.0
2010-02-03 15:30:00,23.92,23.96,23.92,23.94,47900.0,18.5684,18.5995,18.5684,18.5839,47900.0
2010-02-03 15:40:00,23.95,24.0,23.93,24.0,170100.0,18.5917,18.6305,18.5762,18.6305,170100.0
2010-02-03 15:50:00,23.99,24.0,23.96,23.97,316200.0,18.6228,18.6305,18.5995,18.6072,316200.0
2010-02-04 09:30:00,24.01,24.15,23.91,24.03,77300.0,18.6383,18.747,18.5607,18.6538,77300.0
2010-02-04 09:40:00,24.02,24.03,23.98,23.98,134500.0,18.646,18.6538,18.615,18.615,134500.0
2010-02-04 09:50:00,23.98,24.0,23.81,23.9,107300.0,18.615,18.6305,18.483,18.5529,107300.0
2010-02-04 10:00:00,23.91,23.95,23.86,23.89,60000.0,18.5607,18.5917,18.5218,18.5451,60000.0
2010-02-04 10:10:00,23.9,23.96,23.86,23.91,117200.0,18.5529,18.5995,18.5218,18.5607,117200.0
2010-02-04 10:20:00,23.91,23.91,23.82,23.87,170500.0,18.5607,18.5607,18.4908,18.5296,170500.0
2010-02-04 10:30:00,23.87,23.92,23.86,23.87,116600.0,18.5296,18.5684,18.5218,18.5296,116600.0
2010-02-04 10:40:00,23.87,23.94,23.84,23.94,65800.0,18.5296,18.5839,18.5063,18.5839,65800.0
2010-02-04 10:50:00,23.93,23.95,23.81,23.83,195400.0,18.5762,18.5917,18.483,18.4985,195400.0
2010-02-04 11:00:00,23.83,23.9,23.82,23.84,70900.0,18.4985,18.5529,18.4908,18.5063,70900.0
2010-02-04 11:10:00,23.86,23.87,23.78,23.84,93500.0,18.5218,18.5296,18.4597,18.5063,93500.0
2010-02-04 11:20:00,23.85,23.85,23.77,23.81,72600.0,18.5141,18.5141,18.452,18.483,72600.0
2010-02-04 11:30:00,23.81,23.82,23.69,23.69,102600.0,18.483,18.4908,18.3899,18.3899,102600.0
2010-02-04 11:40:00,23.69,23.71,23.64,23.69,93000.0,18.3899,18.4054,18.3511,18.3899,93000.0
2010-02-04 11:50:00,23.7,23.72,23.67,23.71,43500.0,18.3976,18.4132,18.3743,18.4054,43500.0
2010-02-04 12:00:00,23.71,23.72,23.66,23.7,47300.0,18.4054,18.4132,18.3666,18.3976,47300.0
2010-02-04 12:10:00,23.7,23.7,23.63,23.67,27800.0,18.3976,18.3976,18.3433,18.3743,27800.0
2010-02-04 12:20:00,23.65,23.7,23.65,23.68,13300.0,18.3588,18.3976,18.3588,18.3821,13300.0
2010-02-04 12:30:00,23.69,23.72,23.67,23.7,31900.0,18.3899,18.4132,18.3743,18.3976,31900.0
2010-02-04 12:40:00,23.7,23.73,23.66,23.69,171700.0,18.3976,18.4209,18.3666,18.3899,171700.0
2010-02-04 12:50:00,23.68,23.74,23.66,23.74,53900.0,18.3821,18.4287,18.3666,18.4287,53900.0
2010-02-04 13:00:00,23.75,23.75,23.69,23.69,18800.0,18.4364,18.4364,18.3899,18.3899,18800.0
2010-02-04 13:10:00,23.69,23.69,23.64,23.64,73600.0,18.3899,18.3899,18.3511,18.3511,73600.0
2010-02-04 13:20:00,23.64,23.65,23.59,23.65,53300.0,18.3511,18.3588,18.3122,18.3588,53300.0
2010-02-04 13:30:00,23.65,23.67,23.63,23.66,28100.0,18.3588,18.3743,18.3433,18.3666,28100.0
2010-02-04 13:40:00,23.66,23.68,23.6,23.66,46000.0,18.3666,18.3821,18.32,18.3666,46000.0
2010-02-04 13:50:00,23.67,23.67,23.58,23.58,66500.0,18.3743,18.3743,18.3045,18.3045,66500.0
2010-02-04 14:00:00,23.57,23.62,23.57,23.61,77100.0,18.2967,18.3355,18.2967,18.3278,77100.0
2010-02-04 14:10:00,23.61,23.76,23.56,23.73,153800.0,18.3278,18.4442,18.289,18.4209,153800.0
2010-02-04 14:20:00,23.73,23.83,23.72,23.76,160000.0,18.4209,18.4985,18.4132,18.4442,160000.0
2010-02-04 14:30:00,23.76,23.78,23.74,23.75,20000.0,18.4442,18.4597,18.4287,18.4364,20000.0
2010-02-04 14:40:00,23.75,23.79,23.73,23.75,42400.0,18.4364,18.4675,18.4209,18.4364,42400.0
2010-02-04 14:50:00,23.74,23.75,23.69,23.69,58700.0,18.4287,18.4364,18.3899,18.3899,58700.0
2010-02-04 15:00:00,23.7,23.71,23.65,23.65,87700.0,18.3976,18.4054,18.3588,18.3588,87700.0
2010-02-04 15:10:00,23.65,23.76,23.65,23.7,143700.0,18.3588,18.4442,18.3588,18.3976,143700.0
2010-02-04 15:20:00,23.7,23.74,23.61,23.64,131100.0,18.3976,18.4287,18.3278,18.3511,131100.0
2010-02-04 15:30:00,23.63,23.66,23.62,23.63,172200.0,18.3433,18.3666,18.3355,18.3433,172200.0
2010-02-04 15:40:00,23.62,23.63,23.56,23.6,244700.0,18.3355,18.3433,18.289,18.32,244700.0
2010-02-04 15:50:00,23.61,23.61,23.52,23.52,316200.0,18.3278,18.3278,18.2579,18.2579,316200.0
2010-02-05 09:30:00,23.62,23.62,23.16,23.2,161500.0,18.3355,18.3355,17.9784,18.0095,161500.0
2010-02-05 09:40:00,23.2,23.2,22.9,22.92,207400.0,18.0095,18.0095,17.7766,17.7921,207400.0
2010-02-05 09:50:00,22.92,23.05,22.87,23.0,255100.0,17.7921,17.8931,17.7533,17.8542,255100.0
2010-02-05 10:00:00,23.0,23.02,22.79,22.96,255700.0,17.8542,17.8698,17.6912,17.8232,255700.0
2010-02-05 10:10:00,22.96,22.99,22.81,22.84,112300.0,17.8232,17.8465,17.7068,17.73,112300.0
2010-02-05 10:20:00,22.84,23.07,22.83,22.98,157400.0,17.73,17.9086,17.7223,17.8387,157400.0
2010-02-05 10:30:00,22.97,23.12,22.96,22.99,88200.0,17.831,17.9474,17.8232,17.8465,88200.0
2010-02-05 10:40:00,22.98,23.12,22.94,22.97,74600.0,17.8387,17.9474,17.8077,17.831,74600.0
2010-02-05 10:50:00,22.95,23.09,22.95,23.09,49700.0,17.8154,17.9241,17.8154,17.9241,49700.0
2010-02-05 11:00:00,23.09,23.1,22.99,23.06,63200.0,17.9241,17.9319,17.8465,17.9008,63200.0
2010-02-05 11:10:00,23.05,23.13,23.04,23.13,48200.0,17.8931,17.9552,17.8853,17.9552,48200.0
2010-02-05 11:20:00,23.13,23.14,23.04,23.05,58800.0,17.9552,17.9629,17.8853,17.8931,58800.0
2010-02-05 11:30:00,23.04,23.09,22.96,22.98,49700.0,17.8853,17.9241,17.8232,17.8387,49700.0
2010-02-05 11:40:00,22.98,23.07,22.91,23.06,87500.0,17.8387,17.9086,17.7844,17.9008,87500.0
2010-02-05 11:50:00,23.06,23.07,22.96,22.98,59100.0,17.9008,17.9086,17.8232,17.8387,59100.0
2010-02-05 12:00:00,22.98,23.08,22.98,23.03,48700.0,17.8387,17.9163,17.8387,17.8775,48700.0
2010-02-05 12:10:00,23.03,23.05,22.96,23.03,29300.0,17.8775,17.8931,17.8232,17.8775,29300.0
2010-02-05 12:20:00,23.04,23.07,22.97,22.98,45400.0,17.8853,17.9086,17.831,17.8387,45400.0
2010-02-05 12:30:00,22.99,23.03,22.94,22.97,69000.0,17.8465,17.8775,17.8077,17.831,69000.0
2010-02-05 12:40:00,22.96,23.01,22.93,23.0,47900.0,17.8232,17.862,17.7999,17.8542,47900.0
2010-02-05 12:50:00,23.01,23.1,22.99,23.09,82700.0,17.862,17.9319,17.8465,17.9241,82700.0
2010-02-05 13:00:00,23.1,23.11,22.95,22.96,44400.0,17.9319,17.9396,17.8154,17.8232,44400.0
2010-02-05 13:10:00,22.95,22.98,22.9,22.9,63000.0,17.8154,17.8387,17.7766,17.7766,63000.0
2010-02-05 13:20:00,22.89,22.93,22.82,22.85,77200.0,17.7689,17.7999,17.7145,17.7378,77200.0
2010-02-05 13:30:00,22.85,22.87,22.77,22.78,63400.0,17.7378,17.7533,17.6757,17.6835,63400.0
2010-02-05 13:40:00,22.78,22.86,22.77,22.85,83100.0,17.6835,17.7456,17.6757,17.7378,83100.0
2010-02-05 13:50:00,22.85,22.87,22.74,22.77,57000.0,17.7378,17.7533,17.6524,17.6757,57000.0
2010-02-05 14:00:00,22.79,22.88,22.77,22.86,79400.0,17.6912,17.7611,17.6757,17.7456,79400.0
2010-02-05 14:10:00,22.83,22.91,22.83,22.85,58600.0,17.7223,17.7844,17.7223,17.7378,58600.0
2010-02-05 14:20:00,22.85,22.86,22.77,22.83,64900.0,17.7378,17.7456,17.6757,17.7223,64900.0
2010-02-05 14:30:00,22.83,22.86,22.74,22.8,141400.0,17.7223,17.7456,17.6524,17.699,141400.0
2010-02-05 14:40:00,22.79,22.87,22.76,22.86,90900.0,17.6912,17.7533,17.6679,17.7456,90900.0
2010-02-05 14:50:00,22.86,22.9,22.75,22.77,135900.0,17.7456,17.7766,17.6602,17.6757,135900.0
2010-02-05 15:00:00,22.77,22.89,22.77,22.88,250700.0,17.6757,17.7689,17.6757,17.7611,250700.0
2010-02-05 15:10:00,22.88,23.07,22.88,22.99,232400.0,17.7611,17.9086,17.7611,17.8465,232400.0
2010-02-05 15:20:00,22.99,23.05,22.93,22.98,136500.0,17.8465,17.8931,17.7999,17.8387,136500.0
2010-02-05 15:30:00,22.98,23.05,22.91,23.0,251500.0,17.8387,17.8931,17.7844,17.8542,251500.0
2010-02-05 15:40:00,23.01,23.04,22.92,22.93,247800.0,17.862,17.8853,17.7921,17.7999,247800.0
2010-02-05 15:50:00,22.94,23.07,22.94,23.05,402000.0,17.8077,17.9086,17.8077,17.8931,402000.0
2010-02-08 09:30:00,23.0,23.12,22.9,22.99,30900.0,17.8542,17.9474,17.7766,17.8465,30900.0
2010-02-08 09:40:00,22.97,22.97,22.83,22.83,36700.0,17.831,17.831,17.7223,17.7223,36700.0
2010-02-08 09:50:00,22.83,22.97,22.8,22.95,44000.0,17.7223,17.831,17.699,17.8154,44000.0
2010-02-08 10:00:00,22.95,22.97,22.89,22.95,68500.0,17.8154,17.831,17.7689,17.8154,68500.0
2010-02-08 10:10:00,22.96,22.99,22.91,22.93,58500.0,17.8232,17.8465,17.7844,17.7999,58500.0
2010-02-08 10:20:00,22.94,22.98,22.86,22.96,57400.0,17.8077,17.8387,17.7456,17.8232,57400.0
2010-02-08 10:30:00,22.96,22.96,22.89,22.9,46400.0,17.8232,17.8232,17.7689,17.7766,46400.0
2010-02-08 10:40:00,22.91,22.99,22.91,22.98,43000.0,17.7844,17.8465,17.7844,17.8387,43000.0
2010-02-08 10:50:00,22.98,23.0,22.94,22.96,46100.0,17.8387,17.8542,17.8077,17.8232,46100.0
2010-02-08 11:00:00,22.97,22.99,22.92,22.93,83200.0,17.831,17.8465,17.7921,17.7999,83200.0
2010-02-08 11:10:00,22.93,22.94,22.89,22.93,40000.0,17.7999,17.8077,17.7689,17.7999,40000.0
2010-02-08 11:20:00,22.93,22.94,22.87,22.89,54100.0,17.7999,17.8077,17.7533,17.7689,54100.0
2010-02-08 11:30:00,22.88,22.92,22.88,22.92,74500.0,17.7611,17.7921,17.7611,17.7921,74500.0
2010-02-08 11:40:00,22.92,22.96,22.91,22.96,31400.0,17.7921,17.8232,17.7844,17.8232,31400.0
2010-02-08 11:50:00,22.96,22.96,22.88,22.95,100400.0,17.8232,17.8232,17.7611,17.8154,100400.0
2010-02-08 12:00:00,22.96,22.98,22.93,22.97,57600.0,17.8232,17.8387,17.7999,17.831,57600.0
2010-02-08 12:10:00,22.98,23.03,22.96,23.03,31900.0,17.8387,17.8775,17.8232,17.8775,31900.0
2010-02-08 12:20:00,23.02,23.03,22.99,23.01,61300.0,17.8698,17.8775,17.8465,17.862,61300.0
2010-02-08 12:30:00,23.01,23.01,23.0,23.0,29500.0,17.862,17.862,17.8542,17.8542,29500.0
2010-02-08 12:40:00,23.01,23.01,22.99,23.0,89900.0,17.862,17.862,17.8465,17.8542,89900.0
2010-02-08 12:50:00,23.0,23.0,22.99,23.0,44500.0,17.8542,17.8542,17.8465,17.8542,44500.0
2010-02-08 13:00:00,23.0,23.0,22.97,23.0,64900.0,17.8542,17.8542,17.831,17.8542,64900.0
2010-02-08 13:10:00,23.0,23.0,22.95,22.99,78900.0,17.8542,17.8542,17.8154,17.8465,78900.0
2010-02-08 13:20:00,23.0,23.02,22.99,23.01,35900.0,17.8542,17.8698,17.8465,17.862,35900.0
2010-02-08 13:30:00,23.01,23.02,22.99,23.0,24200.0,17.862,17.8698,17.8465,17.8542,24200.0
2010-02-08 13:40:00,23.01,23.01,22.96,22.97,53000.0,17.862,17.862,17.8232,17.831,53000.0
2010-02-08 13:50:00,22.98,23.0,22.97,22.98,33000.0,17.8387,17.8542,17.831,17.8387,33000.0
2010-02-08 14:00:00,22.98,23.05,22.98,23.0,49000.0,17.8387,17.8931,17.8387,17.8542,49000.0
2010-02-08 14:10:00,23.0,23.01,23.0,23.0,18300.0,17.8542,17.862,17.8542,17.8542,18300.0
2010-02-08 14:20:00,23.0,23.04,22.99,23.04,56000.0,17.8542,17.8853,17.8465,17.8853,56000.0
2010-02-08 14:30:00,23.03,23.04,22.99,22.99,73600.0,17.8775,17.8853,17.8465,17.8465,73600.0
2010-02-08 14:40:00,22.99,23.04,22.99,23.01,21300.0,17.8465,17.8853,17.8465,17.862,21300.0
2010-02-08 14:50:00,23.01,23.02,22.99,23.01,43200.0,17.862,17.8698,17.8465,17.862,43200.0
2010-02-08 15:00:00,23.01,23.02,22.99,23.01,70800.0,17.862,17.8698,17.8465,17.862,70800.0
2010-02-08 15:10:00,23.01,23.02,22.92,23.0,235600.0,17.862,17.8698,17.7921,17.8542,235600.0
2010-02-08 15:20:00,23.0,23.01,22.98,23.0,92600.0,17.8542,17.862,17.8387,17.8542,92600.0
2010-02-08 15:30:00,23.0,23.0,22.98,22.98,100200.0,17.8542,17.8542,17.8387,17.8387,100200.0
2010-02-08 15:40:00,22.99,22.99,22.93,22.93,116400.0,17.8465,17.8465,17.7999,17.7999,116400.0
2010-02-08 15:50:00,22.93,22.94,22.9,22.91,335900.0,17.7999,17.8077,17.7766,17.7844,335900.0
2010-02-09 09:30:00,23.17,23.44,23.05,23.05,58400.0,17.9862,18.1958,17.8931,17.8931,58400.0
2010-02-09 09:40:00,23.06,23.07,23.01,23.01,45100.0,17.9008,17.9086,17.862,17.862,45100.0
2010-02-09 09:50:00,23.02,23.08,22.97,23.04,134100.0,17.8698,17.9163,17.831,17.8853,134100.0
2010-02-09 10:00:00,23.05,23.1,23.02,23.07,48700.0,17.8931,17.9319,17.8698,17.9086,48700.0
2010-02-09 10:10:00,23.07,23.16,23.06,23.13,60900.0,17.9086,17.9784,17.9008,17.9552,60900.0
2010-02-09 10:20:00,23.13,23.13,23.02,23.03,48200.0,17.9552,17.9552,17.8698,17.8775,48200.0
2010-02-09 10:30:00,23.02,23.04,22.98,22.98,56400.0,17.8698,17.8853,17.8387,17.8387,56400.0
2010-02-09 10:40:00,22.99,23.03,22.98,23.03,83700.0,17.8465,17.8775,17.8387,17.8775,83700.0
2010-02-09 10:50:00,23.04,23.04,22.99,23.01,38400.0,17.8853,17.8853,17.8465,17.862,38400.0
2010-02-09 11:00:00,23.01,23.03,22.92,22.94,84800.0,17.862,17.8775,17.7921,17.8077,84800.0
2010-02-09 11:10:00,22.94,23.0,22.92,22.99,84800.0,17.8077,17.8542,17.7921,17.8465,84800.0
2010-02-09 11:20:00,22.99,23.0,22.93,22.96,39700.0,17.8465,17.8542,17.7999,17.8232,39700.0
2010-02-09 11:30:00,22.96,23.16,22.95,23.08,118700.0,17.8232,17.9784,17.8154,17.9163,118700.0
2010-02-09 11:40:00,23.08,23.1,23.0,23.03,209400.0,17.9163,17.9319,17.8542,17.8775,209400.0
2010-02-09 11:50:00,23.03,23.08,23.0,23.03,166200.0,17.8775,17.9163,17.8542,17.8775,166200.0
2010-02-09 12:00:00,23.04,23.06,23.01,23.04,114500.0,17.8853,17.9008,17.862,17.8853,114500.0
2010-02-09 12:10:00,23.04,23.06,23.0,23.03,101800.0,17.8853,17.9008,17.8542,17.8775,101800.0
2010-02-09 12:20:00,23.03,23.06,22.98,23.01,73200.0,17.8775,17.9008,17.8387,17.862,73200.0
2010-02-09 12:30:00,23.01,23.05,22.98,22.99,50600.0,17.862,17.8931,17.8387,17.8465,50600.0
2010-02-09 12:40:00,22.99,23.0,22.86,22.93,247800.0,17.8465,17.8542,17.7456,17.7999,247800.0
2010-02-09 12:50:00,22.92,22.96,22.87,22.93,54900.0,17.7921,17.8232,17.7533,17.7999,54900.0
2010-02-09 13:00:00,22.93,22.95,22.89,22.91,73100.0,17.7999,17.8154,17.7689,17.7844,73100.0
2010-02-09 13:10:00,22.92,22.92,22.86,22.87,27400.0,17.7921,17.7921,17.7456,17.7533,27400.0
2010-02-09 13:20:00,22.88,22.91,22.87,22.88,45800.0,17.7611,17.7844,17.7533,17.7611,45800.0
2010-02-09 13:30:00,22.89,22.91,22.86,22.88,95600.0,17.7689,17.7844,17.7456,17.7611,95600.0
2010-02-09 13:40:00,22.88,22.91,22.85,22.9,108100.0,17.7611,17.7844,17.7378,17.7766,108100.0
2010-02-09 13:50:00,22.9,22.91,22.87,22.87,44700.0,17.7766,17.7844,17.7533,17.7533,44700.0
2010-02-09 14:00:00,22.88,22.88,22.84,22.85,76800.0,17.7611,17.7611,17.73,17.7378,76800.0
2010-02-09 14:10:00,22.86,22.87,22.82,22.82,77900.0,17.7456,17.7533,17.7145,17.7145,77900.0
2010-02-09 14:20:00,22.81,22.84,22.81,22.83,69100.0,17.7068,17.73,17.7068,17.7223,69100.0
2010-02-09 14:30:00,22.84,22.87,22.82,22.82,69800.0,17.73,17.7533,17.7145,17.7145,69800.0
2010-02-09 14:40:00,22.82,22.87,22.75,22.76,154300.0,17.7145,17.7533,17.6602,17.6679,154300.0
2010-02-09 14:50:00,22.76,22.8,22.74,22.76,98700.0,17.6679,17.699,17.6524,17.6679,98700.0
2010-02-09 15:00:00,22.76,22.87,22.75,22.86,87100.0,17.6679,17.7533,17.6602,17.7456,87100.0
2010-02-09 15:10:00,22.86,22.88,22.83,22.86,112600.0,17.7456,17.7611,17.7223,17.7456,112600.0
2010-02-09 15:20:00,22.86,22.91,22.85,22.89,122900.0,17.7456,17.7844,17.7378,17.7689,122900.0
2010-02-09 15:30:00,22.9,22.91,22.86,22.9,101700.0,17.7766,17.7844,17.7456,17.7766,101700.0
2010-02-09 15:40:00,22.9,22.91,22.88,22.88,131100.0,17.7766,17.7844,17.7611,17.7611,131100.0
2010-02-09 15:50:00,22.89,22.89,22.78,22.79,472100.0,17.7689,17.7689,17.6835,17.6912,472100.0
2010-02-10 09:30:00,22.73,22.78,22.64,22.66,69100.0,17.6446,17.6835,17.5748,17.5903,69100.0
2010-02-10 09:40:00,22.64,22.67,22.6,22.66,58700.0,17.5748,17.5981,17.5437,17.5903,58700.0
2010-02-10 09:50:00,22.67,22.68,22.61,22.65,78900.0,17.5981,17.6058,17.5515,17.5825,78900.0
2010-02-10 10:00:00,22.65,22.65,22.45,22.51,98200.0,17.5825,17.5825,17.4273,17.4739,98200.0
2010-02-10 10:10:00,22.51,22.51,22.47,22.49,50700.0,17.4739,17.4739,17.4428,17.4583,50700.0
2010-02-10 10:20:00,22.49,22.51,22.44,22.49,92100.0,17.4583,17.4739,17.4195,17.4583,92100.0
2010-02-10 10:30:00,22.48,22.49,22.42,22.45,65200.0,17.4506,17.4583,17.404,17.4273,65200.0
2010-02-10 10:40:00,22.45,22.5,22.42,22.43,85800.0,17.4273,17.4661,17.404,17.4118,85800.0
2010-02-10 10:50:00,22.43,22.5,22.42,22.47,53700.0,17.4118,17.4661,17.404,17.4428,53700.0
2010-02-10 11:00:00,22.48,22.48,22.42,22.45,44800.0,17.4506,17.4506,17.404,17.4273,44800.0
2010-02-10 11:10:00,22.45,22.45,22.39,22.42,57900.0,17.4273,17.4273,17.3807,17.404,57900.0
2010-02-10 11:20:00,22.41,22.44,22.39,22.42,57900.0,17.3962,17.4195,17.3807,17.404,57900.0
2010-02-10 11:30:00,22.43,22.43,22.41,22.41,42100.0,17.4118,17.4118,17.3962,17.3962,42100.0
2010-02-10 11:40:00,22.41,22.43,22.37,22.41,82400.0,17.3962,17.4118,17.3652,17.3962,82400.0
2010-02-10 11:50:00,22.41,22.42,22.36,22.4,60000.0,17.3962,17.404,17.3574,17.3885,60000.0
2010-02-10 12:00:00,22.4,22.43,22.38,22.43,50400.0,17.3885,17.4118,17.373,17.4118,50400.0
2010-02-10 12:10:00,22.43,22.44,22.33,22.35,114400.0,17.4118,17.4195,17.3341,17.3497,114400.0
2010-02-10 12:20:00,22.34,22.39,22.34,22.39,85900.0,17.3419,17.3807,17.3419,17.3807,85900.0
2010-02-10 12:30:00,22.39,22.4,22.34,22.38,119800.0,17.3807,17.3885,17.3419,17.373,119800.0
2010-02-10 12:40:00,22.39,22.4,22.36,22.36,59200.0,17.3807,17.3885,17.3574,17.3574,59200.0
2010-02-10 12:50:00,22.37,22.37,22.34,22.36,130700.0,17.3652,17.3652,17.3419,17.3574,130700.0
2010-02-10 13:00:00,22.36,22.36,22.34,22.35,200500.0,17.3574,17.3574,17.3419,17.3497,200500.0
2010-02-10 13:10:00,22.35,22.39,22.35,22.39,119200.0,17.3497,17.3807,17.3497,17.3807,119200.0
2010-02-10 13:20:00,22.38,22.41,22.38,22.4,139600.0,17.373,17.3962,17.373,17.3885,139600.0
2010-02-10 13:30:00,22.41,22.54,22.4,22.53,146400.0,17.3962,17.4972,17.3885,17.4894,146400.0
2010-02-10 13:40:00,22.53,22.53,22.48,22.5,127800.0,17.4894,17.4894,17.4506,17.4661,127800.0
2010-02-10 13:50:00,22.5,22.52,22.48,22.5,63700.0,17.4661,17.4816,17.4506,17.4661,63700.0
2010-02-10 14:00:00,22.5,22.52,22.48,22.5,188500.0,17.4661,17.4816,17.4506,17.4661,188500.0
2010-02-10 14:10:00,22.5,22.51,22.48,22.5,87400.0,17.4661,17.4739,17.4506,17.4661,87400.0
2010-02-10 14:20:00,22.5,22.52,22.48,22.49,132800.0,17.4661,17.4816,17.4506,17.4583,132800.0
2010-02-10 14:30:00,22.49,22.52,22.48,22.5,113400.0,17.4583,17.4816,17.4506,17.4661,113400.0
2010-02-10 14:40:00,22.5,22.5,22.48,22.48,63900.0,17.4661,17.4661,17.4506,17.4506,63900.0
2010-02-10 14:50:00,22.48,22.53,22.44,22.44,141800.0,17.4506,17.4894,17.4195,17.4195,141800.0
2010-02-10 15:00:00,22.44,22.52,22.44,22.49,108100.0,17.4195,17.4816,17.4195,17.4583,108100.0
2010-02-10 15:10:00,22.49,22.51,22.48,22.48,110200.0,17.4583,17.4739,17.4506,17.4506,110200.0
2010-02-10 15:20:00,22.48,22.49,22.45,22.46,145600.0,17.4506,17.4583,17.4273,17.4351,145600.0
2010-02-10 15:30:00,22.46,22.48,22.39,22.43,253000.0,17.4351,17.4506,17.3807,17.4118,253000.0
2010-02-10 15:40:00,22.42,22.42,22.34,22.35,419400.0,17.404,17.404,17.3419,17.3497,419400.0
2010-02-10 15:50:00,22.35,22.38,22.27,22.31,829000.0,17.3497,17.373,17.2876,17.3186,829000.0
2010-02-11 09:30:00,22.28,22.36,22.25,22.31,70600.0,17.2953,17.3574,17.272,17.3186,70600.0
2010-02-11 09:40:00,22.31,22.31,22.25,22.29,67500.0,17.3186,17.3186,17.272,17.3031,67500.0
2010-02-11 09:50:00,22.28,22.32,22.28,22.3,101100.0,17.2953,17.3264,17.2953,17.3109,101100.0
2010-02-11 10:00:00,22.29,22.31,22.26,22.28,103700.0,17.3031,17.3186,17.2798,17.2953,103700.0
2010-02-11 10:10:00,22.28,22.34,22.27,22.29,106600.0,17.2953,17.3419,17.2876,17.3031,106600.0
2010-02-11 10:20:00,22.3,22.35,22.29,22.33,208900.0,17.3109,17.3497,17.3031,17.3341,208900.0
2010-02-11 10:30:00,22.33,22.33,22.28,22.29,185400.0,17.3341,17.3341,17.2953,17.3031,185400.0
2010-02-11 10:40:00,22.3,22.34,22.25,22.3,129400.0,17.3109,17.3419,17.272,17.3109,129400.0
2010-02-11 10:50:00,22.3,22.31,22.27,22.28,151700.0,17.3109,17.3186,17.2876,17.2953,151700.0
2010-02-11 11:00:00,22.28,22.29,22.26,22.28,115900.0,17.2953,17.3031,17.2798,17.2953,115900.0
2010-02-11 11:10:00,22.28,22.3,22.26,22.26,102200.0,17.2953,17.3109,17.2798,17.2798,102200.0
2010-02-11 11:20:00,22.27,22.35,22.27,22.35,141000.0,17.2876,17.3497,17.2876,17.3497,141000.0
2010-02-11 11:30:00,22.35,22.35,22.32,22.32,75300.0,17.3497,17.3497,17.3264,17.3264,75300.0
2010-02-11 11:40:00,22.32,22.38,22.32,22.38,141800.0,17.3264,17.373,17.3264,17.373,141800.0
2010-02-11 11:50:00,22.38,22.43,22.37,22.42,97700.0,17.373,17.4118,17.3652,17.404,97700.0
2010-02-11 12:00:00,22.43,22.46,22.41,22.44,47000.0,17.4118,17.4351,17.3962,17.4195,47000.0
2010-02-11 12:10:00,22.45,22.45,22.42,22.44,51900.0,17.4273,17.4273,17.404,17.4195,51900.0
2010-02-11 12:20:00,22.44,22.44,22.43,22.43,13500.0,17.4195,17.4195,17.4118,17.4118,13500.0
2010-02-11 12:30:00,22.43,22.44,22.39,22.41,73400.0,17.4118,17.4195,17.3807,17.3962,73400.0
2010-02-11 12:40:00,22.41,22.42,22.4,22.41,32500.0,17.3962,17.404,17.3885,17.3962,32500.0
2010-02-11 12:50:00,22.41,22.47,22.41,22.46,79000.0,17.3962,17.4428,17.3962,17.4351,79000.0
2010-02-11 13:00:00,22.46,22.5,22.46,22.49,82500.0,17.4351,17.4661,17.4351,17.4583,82500.0
2010-02-11 13:10:00,22.49,22.51,22.45,22.49,48800.0,17.4583,17.4739,17.4273,17.4583,48800.0
2010-02-11 13:20:00,22.49,22.52,22.47,22.51,62100.0,17.4583,17.4816,17.4428,17.4739,62100.0
2010-02-11 13:30:00,22.51,22.52,22.49,22.49,62800.0,17.4739,17.4816,17.4583,17.4583,62800.0
2010-02-11 13:40:00,22.49,22.5,22.43,22.45,66900.0,17.4583,17.4661,17.4118,17.4273,66900.0
2010-02-11 13:50:00,22.45,22.47,22.43,22.46,56100.0,17.4273,17.4428,17.4118,17.4351,56100.0
2010-02-11 14:00:00,22.46,22.46,22.41,22.45,60400.0,17.4351,17.4351,17.3962,17.4273,60400.0
2010-02-11 14:10:00,22.46,22.47,22.43,22.46,60200.0,17.4351,17.4428,17.4118,17.4351,60200.0
2010-02-11 14:20:00,22.46,22.47,22.45,22.46,36800.0,17.4351,17.4428,17.4273,17.4351,36800.0
2010-02-11 14:30:00,22.47,22.47,22.44,22.45,85900.0,17.4428,17.4428,17.4195,17.4273,85900.0
2010-02-11 14:40:00,22.45,22.46,22.43,22.45,81800.0,17.4273,17.4351,17.4118,17.4273,81800.0
2010-02-11 14:50:00,22.46,22.47,22.42,22.46,104100.0,17.4351,17.4428,17.404,17.4351,104100.0
2010-02-11 15:00:00,22.46,22.5,22.44,22.49,82900.0,17.4351,17.4661,17.4195,17.4583,82900.0
2010-02-11 15:10:00,22.49,22.5,22.47,22.49,47100.0,17.4583,17.4661,17.4428,17.4583,47100.0
2010-02-11 15:20:00,22.48,22.49,22.48,22.49,52900.0,17.4506,17.4583,17.4506,17.4583,52900.0
2010-02-11 15:30:00,22.48,22.49,22.47,22.48,82500.0,17.4506,17.4583,17.4428,17.4506,82500.0
2010-02-11 15:40:00,22.48,22.5,22.48,22.48,118200.0,17.4506,17.4661,17.4506,17.4506,118200.0
2010-02-11 15:50:00,22.48,22.51,22.48,22.49,306100.0,17.4506,17.4739,17.4506,17.4583,306100.0
2010-02-12 09:30:00,22.3,22.34,22.14,22.28,78900.0,17.3109,17.3419,17.1866,17.2953,78900.0
2010-02-12 09:40:00,22.28,22.28,22.13,22.15,52000.0,17.2953,17.2953,17.1789,17.1944,52000.0
2010-02-12 09:50:00,22.16,22.28,22.14,22.22,81800.0,17.2022,17.2953,17.1866,17.2488,81800.0
2010-02-12 10:00:00,22.21,22.22,22.13,22.21,103000.0,17.241,17.2488,17.1789,17.241,103000.0
2010-02-12 10:10:00,22.22,22.27,22.19,22.23,80600.0,17.2488,17.2876,17.2255,17.2565,80600.0
2010-02-12 10:20:00,22.22,22.26,22.2,22.23,50900.0,17.2488,17.2798,17.2332,17.2565,50900.0
2010-02-12 10:30:00,22.23,22.27,22.21,22.22,75800.0,17.2565,17.2876,17.241,17.2488,75800.0
2010-02-12 10:40:00,22.23,22.3,22.22,22.29,74400.0,17.2565,17.3109,17.2488,17.3031,74400.0
2010-02-12 10:50:00,22.29,22.3,22.23,22.23,59100.0,17.3031,17.3109,17.2565,17.2565,59100.0
2010-02-12 11:00:00,22.23,22.25,22.19,22.22,75800.0,17.2565,17.272,17.2255,17.2488,75800.0
2010-02-12 11:10:00,22.22,22.23,22.21,22.21,35700.0,17.2488,17.2565,17.241,17.241,35700.0
2010-02-12 11:20:00,22.21,22.27,22.21,22.25,74500.0,17.241,17.2876,17.241,17.272,74500.0
2010-02-12 11:30:00,22.24,22.25,22.21,22.23,81500.0,17.2643,17.272,17.241,17.2565,81500.0
2010-02-12 11:40:00,22.22,22.23,22.21,22.21,52400.0,17.2488,17.2565,17.241,17.241,52400.0
2010-02-12 11:50:00,22.21,22.22,22.21,22.21,14600.0,17.241,17.2488,17.241,17.241,14600.0
2010-02-12 12:00:00,22.22,22.28,22.21,22.28,66900.0,17.2488,17.2953,17.241,17.2953,66900.0
2010-02-12 12:10:00,22.28,22.4,22.27,22.39,135900.0,17.2953,17.3885,17.2876,17.3807,135900.0
2010-02-12 12:20:00,22.4,22.43,22.39,22.42,159800.0,17.3885,17.4118,17.3807,17.404,159800.0
2010-02-12 12:30:00,22.42,22.48,22.41,22.48,123300.0,17.404,17.4506,17.3962,17.4506,123300.0
2010-02-12 12:40:00,22.48,22.5,22.46,22.47,111600.0,17.4506,17.4661,17.4351,17.4428,111600.0
2010-02-12 12:50:00,22.47,22.49,22.43,22.46,67500.0,17.4428,17.4583,17.4118,17.4351,67500.0
2010-02-12 13:00:00,22.45,22.48,22.43,22.45,78400.0,17.4273,17.4506,17.4118,17.4273,78400.0
2010-02-12 13:10:00,22.45,22.47,22.36,22.4,109700.0,17.4273,17.4428,17.3574,17.3885,109700.0
2010-02-12 13:20:00,22.4,22.41,22.34,22.4,73200.0,17.3885,17.3962,17.3419,17.3885,73200.0
2010-02-12 13:30:00,22.4,22.4,22.37,22.39,81800.0,17.3885,17.3885,17.3652,17.3807,81800.0
2010-02-12 13:40:00,22.38,22.43,22.38,22.41,73600.0,17.373,17.4118,17.373,17.3962,73600.0
2010-02-12 13:50:00,22.41,22.42,22.36,22.39,94700.0,17.3962,17.404,17.3574,17.3807,94700.0
2010-02-12 14:00:00,22.39,22.39,22.36,22.39,54300.0,17.3807,17.3807,17.3574,17.3807,54300.0
2010-02-12 14:10:00,22.39,22.44,22.39,22.44,82700.0,17.3807,17.4195,17.3807,17.4195,82700.0
2010-02-12 14:20:00,22.44,22.49,22.43,22.46,114000.0,17.4195,17.4583,17.4118,17.4351,114000.0
2010-02-12 14:30:00,22.46,22.49,22.46,22.47,53600.0,17.4351,17.4583,17.4351,17.4428,53600.0
2010-02-12 14:40:00,22.46,22.46,22.42,22.44,61300.0,17.4351,17.4351,17.404,17.4195,61300.0
2010-02-12 14:50:00,22.44,22.49,22.43,22.48,93500.0,17.4195,17.4583,17.4118,17.4506,93500.0
2010-02-12 15:00:00,22.48,22.48,22.4,22.42,158100.0,17.4506,17.4506,17.3885,17.404,158100.0
2010-02-12 15:10:00,22.42,22.45,22.38,22.44,110600.0,17.404,17.4273,17.373,17.4195,110600.0
2010-02-12 15:20:00,22.44,22.45,22.41,22.42,62700.0,17.4195,17.4273,17.3962,17.404,62700.0
2010-02-12 15:30:00,22.41,22.41,22.36,22.36,130400.0,17.3962,17.3962,17.3574,17.3574,130400.0
2010-02-12 15:40:00,22.36,22.37,22.34,22.35,185000.0,17.3574,17.3652,17.3419,17.3497,185000.0
2010-02-12 15:50:00,22.34,22.38,22.34,22.37,371900.0,17.3419,17.373,17.3419,17.3652,371900.0
2010-02-16 09:30:00,22.48,22.61,22.4,22.45,72100.0,17.4506,17.5515,17.3885,17.4273,72100.0
2010-02-16 09:40:00,22.44,22.48,22.36,22.44,100800.0,17.4195,17.4506,17.3574,17.4195,100800.0
2010-02-16 09:50:00,22.43,22.55,22.41,22.53,108800.0,17.4118,17.5049,17.3962,17.4894,108800.0
2010-02-16 10:00:00,22.54,22.57,22.47,22.47,58300.0,17.4972,17.5204,17.4428,17.4428,58300.0
2010-02-16 10:10:00,22.46,22.5,22.45,22.49,35400.0,17.4351,17.4661,17.4273,17.4583,35400.0
2010-02-16 10:20:00,22.49,22.55,22.48,22.55,90300.0,17.4583,17.5049,17.4506,17.5049,90300.0
2010-02-16 10:30:00,22.55,22.62,22.54,22.61,47100.0,17.5049,17.5593,17.4972,17.5515,47100.0
2010-02-16 10:40:00,22.62,22.64,22.58,22.58,31800.0,17.5593,17.5748,17.5282,17.5282,31800.0
2010-02-16 10:50:00,22.58,22.58,22.51,22.53,39400.0,17.5282,17.5282,17.4739,17.4894,39400.0
2010-02-16 11:00:00,22.53,22.53,22.47,22.48,31800.0,17.4894,17.4894,17.4428,17.4506,31800.0
2010-02-16 11:10:00,22.48,22.52,22.47,22.5,25200.0,17.4506,17.4816,17.4428,17.4661,25200.0
2010-02-16 11:20:00,22.51,22.51,22.49,22.5,50300.0,17.4739,17.4739,17.4583,17.4661,50300.0
2010-02-16 11:30:00,22.5,22.52,22.49,22.5,31400.0,17.4661,17.4816,17.4583,17.4661,31400.0
2010-02-16 11:40:00,22.5,22.53,22.47,22.47,42800.0,17.4661,17.4894,17.4428,17.4428,42800.0
2010-02-16 11:50:00,22.49,22.49,22.47,22.48,25300.0,17.4583,17.4583,17.4428,17.4506,25300.0
2010-02-16 12:00:00,22.48,22.49,22.47,22.49,40300.0,17.4506,17.4583,17.4428,17.4583,40300.0
2010-02-16 12:10:00,22.49,22.49,22.48,22.49,13400.0,17.4583,17.4583,17.4506,17.4583,13400.0
2010-02-16 12:20:00,22.49,22.5,22.47,22.49,46000.0,17.4583,17.4661,17.4428,17.4583,46000.0
2010-02-16 12:30:00,22.49,22.49,22.46,22.47,13800.0,17.4583,17.4583,17.4351,17.4428,13800.0
2010-02-16 12:40:00,22.46,22.47,22.44,22.45,29100.0,17.4351,17.4428,17.4195,17.4273,29100.0
2010-02-16 12:50:00,22.46,22.46,22.44,22.45,19400.0,17.4351,17.4351,17.4195,17.4273,19400.0
2010-02-16 13:00:00,22.44,22.45,22.43,22.45,28000.0,17.4195,17.4273,17.4118,17.4273,28000.0
2010-02-16 13:10:00,22.44,22.45,22.43,22.44,38600.0,17.4195,17.4273,17.4118,17.4195,38600.0
2010-02-16 13:20:00,22.44,22.45,22.43,22.44,25800.0,17.4195,17.4273,17.4118,17.4195,25800.0
2010-02-16 13:30:00,22.45,22.45,22.42,22.42,28100.0,17.4273,17.4273,17.404,17.404,28100.0
2010-02-16 13:40:00,22.42,22.43,22.42,22.42,11600.0,17.404,17.4118,17.404,17.404,11600.0
2010-02-16 13:50:00,22.42,22.43,22.42,22.42,18100.0,17.404,17.4118,17.404,17.404,18100.0
2010-02-16 14:00:00,22.42,22.43,22.42,22.42,31700.0,17.404,17.4118,17.404,17.404,31700.0
2010-02-16 14:10:00,22.42,22.44,22.42,22.43,18600.0,17.404,17.4195,17.404,17.4118,18600.0
2010-02-16 14:20:00,22.44,22.46,22.43,22.45,46600.0,17.4195,17.4351,17.4118,17.4273,46600.0
2010-02-16 14:30:00,22.45,22.45,22.44,22.44,12800.0,17.4273,17.4273,17.4195,17.4195,12800.0
2010-02-16 14:40:00,22.44,22.45,22.44,22.44,12400.0,17.4195,17.4273,17.4195,17.4195,12400.0
2010-02-16 14:50:00,22.44,22.45,22.42,22.42,78100.0,17.4195,17.4273,17.404,17.404,78100.0
2010-02-16 15:00:00,22.42,22.44,22.42,22.44,23700.0,17.404,17.4195,17.404,17.4195,23700.0
2010-02-16 15:10:00,22.44,22.44,22.43,22.44,33500.0,17.4195,17.4195,17.4118,17.4195,33500.0
2010-02-16 15:20:00,22.43,22.47,22.43,22.46,44200.0,17.4118,17.4428,17.4118,17.4351,44200.0
2010-02-16 15:30:00,22.47,22.5,22.46,22.49,51500.0,17.4428,17.4661,17.4351,17.4583,51500.0
2010-02-16 15:40:00,22.5,22.51,22.49,22.51,79100.0,17.4661,17.4739,17.4583,17.4739,79100.0
2010-02-16 15:50:00,22.51,22.51,22.49,22.5,239800.0,17.4739,17.4739,17.4583,17.4661,239800.0
2010-02-17 09:30:00,22.61,22.61,22.32,22.49,118900.0,17.5515,17.5515,17.3264,17.4583,118900.0
2010-02-17 09:40:00,22.51,22.52,22.44,22.49,55900.0,17.4739,17.4816,17.4195,17.4583,55900.0
2010-02-17 09:50:00,22.5,22.5,22.44,22.48,63200.0,17.4661,17.4661,17.4195,17.4506,63200.0
2010-02-17 10:00:00,22.48,22.49,22.44,22.48,140500.0,17.4506,17.4583,17.4195,17.4506,140500.0
2010-02-17 10:10:00,22.48,22.53,22.47,22.51,66800.0,17.4506,17.4894,17.4428,17.4739,66800.0
2010-02-17 10:20:00,22.52,22.52,22.47,22.48,78600.0,17.4816,17.4816,17.4428,17.4506,78600.0
2010-02-17 10:30:00,22.48,22.5,22.47,22.48,78800.0,17.4506,17.4661,17.4428,17.4506,78800.0
2010-02-17 10:40:00,22.48,22.48,22.45,22.46,63700.0,17.4506,17.4506,17.4273,17.4351,63700.0
2010-02-17 10:50:00,22.47,22.52,22.46,22.49,56800.0,17.4428,17.4816,17.4351,17.4583,56800.0
2010-02-17 11:00:00,22.49,22.5,22.46,22.46,69600.0,17.4583,17.4661,17.4351,17.4351,69600.0
2010-02-17 11:10:00,22.46,22.5,22.43,22.49,89800.0,17.4351,17.4661,17.4118,17.4583,89800.0
2010-02-17 11:20:00,22.5,22.51,22.46,22.47,104200.0,17.4661,17.4739,17.4351,17.4428,104200.0
2010-02-17 11:30:00,22.47,22.47,22.44,22.46,132700.0,17.4428,17.4428,17.4195,17.4351,132700.0
2010-02-17 11:40:00,22.45,22.46,22.42,22.44,85800.0,17.4273,17.4351,17.404,17.4195,85800.0
2010-02-17 11:50:00,22.44,22.5,22.44,22.46,66800.0,17.4195,17.4661,17.4195,17.4351,66800.0
2010-02-17 12:00:00,22.46,22.48,22.46,22.48,21700.0,17.4351,17.4506,17.4351,17.4506,21700.0
2010-02-17 12:10:00,22.48,22.49,22.47,22.49,23900.0,17.4506,17.4583,17.4428,17.4583,23900.0
2010-02-17 12:20:00,22.49,22.49,22.47,22.48,16500.0,17.4583,17.4583,17.4428,17.4506,16500.0
2010-02-17 12:30:00,22.48,22.48,22.45,22.46,28200.0,17.4506,17.4506,17.4273,17.4351,28200.0
2010-02-17 12:40:00,22.46,22.47,22.45,22.46,25300.0,17.4351,17.4428,17.4273,17.4351,25300.0
2010-02-17 12:50:00,22.46,22.46,22.43,22.43,40300.0,17.4351,17.4351,17.4118,17.4118,40300.0
2010-02-17 13:00:00,22.44,22.45,22.43,22.45,28600.0,17.4195,17.4273,17.4118,17.4273,28600.0
2010-02-17 13:10:00,22.45,22.45,22.44,22.44,37000.0,17.4273,17.4273,17.4195,17.4195,37000.0
2010-02-17 13:20:00,22.44,22.46,22.43,22.45,64700.0,17.4195,17.4351,17.4118,17.4273,64700.0
2010-02-17 13:30:00,22.45,22.46,22.43,22.44,44400.0,17.4273,17.4351,17.4118,17.4195,44400.0
2010-02-17 13:40:00,22.44,22.45,22.44,22.45,18400.0,17.4195,17.4273,17.4195,17.4273,18400.0
2010-02-17 13:50:00,22.45,22.47,22.44,22.47,21300.0,17.4273,17.4428,17.4195,17.4428,21300.0
2010-02-17 14:00:00,22.47,22.47,22.42,22.47,142600.0,17.4428,17.4428,17.404,17.4428,142600.0
2010-02-17 14:10:00,22.46,22.47,22.45,22.45,42200.0,17.4351,17.4428,17.4273,17.4273,42200.0
2010-02-17 14:20:00,22.46,22.48,22.45,22.48,43800.0,17.4351,17.4506,17.4273,17.4506,43800.0
2010-02-17 14:30:00,22.48,22.49,22.47,22.49,50700.0,17.4506,17.4583,17.4428,17.4583,50700.0
2010-02-17 14:40:00,22.49,22.54,22.48,22.54,85700.0,17.4583,17.4972,17.4506,17.4972,85700.0
2010-02-17 14:50:00,22.53,22.58,22.53,22.58,108800.0,17.4894,17.5282,17.4894,17.5282,108800.0
2010-02-17 15:00:00,22.58,22.58,22.56,22.57,54900.0,17.5282,17.5282,17.5127,17.5204,54900.0
2010-02-17 15:10:00,22.57,22.6,22.56,22.6,66500.0,17.5204,17.5437,17.5127,17.5437,66500.0
2010-02-17 15:20:00,22.6,22.61,22.59,22.6,77000.0,17.5437,17.5515,17.536,17.5437,77000.0
2010-02-17 15:30:00,22.59,22.6,22.59,22.59,89500.0,17.536,17.5437,17.536,17.536,89500.0
2010-02-17 15:40:00,22.59,22.6,22.59,22.59,136300.0,17.536,17.5437,17.536,17.536,136300.0
2010-02-17 15:50:00,22.59,22.6,22.59,22.59,190400.0,17.536,17.5437,17.536,17.536,190400.0
2010-02-18 09:30:00,22.56,22.58,22.41,22.49,84400.0,17.5127,17.5282,17.3962,17.4583,84400.0
2010-02-18 09:40:00,22.49,22.59,22.47,22.58,91600.0,17.4583,17.536,17.4428,17.5282,91600.0
2010-02-18 09:50:00,22.57,22.67,22.57,22.66,97400.0,17.5204,17.5981,17.5204,17.5903,97400.0
2010-02-18 10:00:00,22.67,22.72,22.59,22.71,81900.0,17.5981,17.6369,17.536,17.6291,81900.0
2010-02-18 10:10:00,22.7,22.78,22.69,22.76,93700.0,17.6214,17.6835,17.6136,17.6679,93700.0
2010-02-18 10:20:00,22.76,22.76,22.66,22.67,59200.0,17.6679,17.6679,17.5903,17.5981,59200.0
2010-02-18 10:30:00,22.67,22.7,22.66,22.69,98400.0,17.5981,17.6214,17.5903,17.6136,98400.0
2010-02-18 10:40:00,22.69,22.74,22.69,22.73,56400.0,17.6136,17.6524,17.6136,17.6446,56400.0
2010-02-18 10:50:00,22.72,22.76,22.72,22.76,42800.0,17.6369,17.6679,17.6369,17.6679,42800.0
2010-02-18 11:00:00,22.75,22.75,22.69,22.72,70000.0,17.6602,17.6602,17.6136,17.6369,70000.0
2010-02-18 11:10:00,22.71,22.73,22.71,22.72,29700.0,17.6291,17.6446,17.6291,17.6369,29700.0
2010-02-18 11:20:00,22.72,22.72,22.69,22.7,65300.0,17.6369,17.6369,17.6136,17.6214,65300.0
2010-02-18 11:30:00,22.7,22.7,22.65,22.66,55000.0,17.6214,17.6214,17.5825,17.5903,55000.0
2010-02-18 11:40:00,22.66,22.67,22.64,22.65,50800.0,17.5903,17.5981,17.5748,17.5825,50800.0
2010-02-18 11:50:00,22.65,22.65,22.6,22.62,47900.0,17.5825,17.5825,17.5437,17.5593,47900.0
2010-02-18 12:00:00,22.61,22.64,22.61,22.61,32200.0,17.5515,17.5748,17.5515,17.5515,32200.0
2010-02-18 12:10:00,22.61,22.63,22.6,22.6,42900.0,17.5515,17.567,17.5437,17.5437,42900.0
2010-02-18 12:20:00,22.6,22.62,22.58,22.58,50500.0,17.5437,17.5593,17.5282,17.5282,50500.0
2010-02-18 12:30:00,22.58,22.6,22.58,22.6,45200.0,17.5282,17.5437,17.5282,17.5437,45200.0
2010-02-18 12:40:00,22.6,22.6,22.58,22.59,65000.0,17.5437,17.5437,17.5282,17.536,65000.0
2010-02-18 12:50:00,22.58,22.6,22.58,22.6,52800.0,17.5282,17.5437,17.5282,17.5437,52800.0
2010-02-18 13:00:00,22.59,22.6,22.58,22.59,47900.0,17.536,17.5437,17.5282,17.536,47900.0
2010-02-18 13:10:00,22.59,22.61,22.59,22.6,27800.0,17.536,17.5515,17.536,17.5437,27800.0
2010-02-18 13:20:00,22.6,22.64,22.6,22.6,92600.0,17.5437,17.5748,17.5437,17.5437,92600.0
2010-02-18 13:30:00,22.6,22.64,22.6,22.62,52900.0,17.5437,17.5748,17.5437,17.5593,52900.0
2010-02-18 13:40:00,22.63,22.66,22.61,22.66,82800.0,17.567,17.5903,17.5515,17.5903,82800.0
2010-02-18 13:50:00,22.66,22.66,22.6,22.64,180400.0,17.5903,17.5903,17.5437,17.5748,180400.0
2010-02-18 14:00:00,22.64,22.65,22.6,22.61,42600.0,17.5748,17.5825,17.5437,17.5515,42600.0
2010-02-18 14:10:00,22.61,22.62,22.59,22.62,109300.0,17.5515,17.5593,17.536,17.5593,109300.0
2010-02-18 14:20:00,22.62,22.62,22.59,22.59,77200.0,17.5593,17.5593,17.536,17.536,77200.0
2010-02-18 14:30:00,22.6,22.61,22.58,22.59,120400.0,17.5437,17.5515,17.5282,17.536,120400.0
2010-02-18 14:40:00,22.59,22.61,22.59,22.59,167700.0,17.536,17.5515,17.536,17.536,167700.0
2010-02-18 14:50:00,22.59,22.6,22.59,22.59,58200.0,17.536,17.5437,17.536,17.536,58200.0
2010-02-18 15:00:00,22.59,22.61,22.58,22.58,105200.0,17.536,17.5515,17.5282,17.5282,105200.0
2010-02-18 15:10:00,22.58,22.59,22.58,22.58,68300.0,17.5282,17.536,17.5282,17.5282,68300.0
2010-02-18 15:20:00,22.59,22.59,22.54,22.56,110200.0,17.536,17.536,17.4972,17.5127,110200.0
2010-02-18 15:30:00,22.55,22.56,22.55,22.55,95900.0,17.5049,17.5127,17.5049,17.5049,95900.0
2010-02-18 15:40:00,22.56,22.62,22.55,22.62,433600.0,17.5127,17.5593,17.5049,17.5593,433600.0
2010-02-18 15:50:00,22.62,22.62,22.6,22.61,379800.0,17.5593,17.5593,17.5437,17.5515,379800.0
2010-02-19 09:30:00,22.48,22.55,22.42,22.45,308800.0,17.4506,17.5049,17.404,17.4273,308800.0
2010-02-19 09:40:00,22.44,22.57,22.42,22.52,87300.0,17.4195,17.5204,17.404,17.4816,87300.0
2010-02-19 09:50:00,22.52,22.52,22.43,22.43,54900.0,17.4816,17.4816,17.4118,17.4118,54900.0
2010-02-19 10:00:00,22.43,22.49,22.42,22.48,45900.0,17.4118,17.4583,17.404,17.4506,45900.0
2010-02-19 10:10:00,22.48,22.51,22.47,22.5,39900.0,17.4506,17.4739,17.4428,17.4661,39900.0
2010-02-19 10:20:00,22.49,22.51,22.49,22.51,42300.0,17.4583,17.4739,17.4583,17.4739,42300.0
2010-02-19 10:30:00,22.5,22.53,22.5,22.53,61100.0,17.4661,17.4894,17.4661,17.4894,61100.0
2010-02-19 10:40:00,22.53,22.62,22.53,22.62,52200.0,17.4894,17.5593,17.4894,17.5593,52200.0
2010-02-19 10:50:00,22.62,22.63,22.6,22.62,39400.0,17.5593,17.567,17.5437,17.5593,39400.0
2010-02-19 11:00:00,22.62,22.63,22.6,22.63,56000.0,17.5593,17.567,17.5437,17.567,56000.0
2010-02-19 11:10:00,22.62,22.69,22.62,22.68,49900.0,17.5593,17.6136,17.5593,17.6058,49900.0
2010-02-19 11:20:00,22.69,22.74,22.68,22.74,34200.0,17.6136,17.6524,17.6058,17.6524,34200.0
2010-02-19 11:30:00,22.74,22.74,22.73,22.74,20900.0,17.6524,17.6524,17.6446,17.6524,20900.0
2010-02-19 11:40:00,22.73,22.74,22.66,22.66,58700.0,17.6446,17.6524,17.5903,17.5903,58700.0
2010-02-19 11:50:00,22.66,22.69,22.66,22.69,28600.0,17.5903,17.6136,17.5903,17.6136,28600.0
2010-02-19 12:00:00,22.69,22.7,22.67,22.67,41900.0,17.6136,17.6214,17.5981,17.5981,41900.0
2010-02-19 12:10:00,22.67,22.67,22.65,22.67,24400.0,17.5981,17.5981,17.5825,17.5981,24400.0
2010-02-19 12:20:00,22.67,22.72,22.66,22.72,40500.0,17.5981,17.6369,17.5903,17.6369,40500.0
2010-02-19 12:30:00,22.72,22.72,22.71,22.71,27700.0,17.6369,17.6369,17.6291,17.6291,27700.0
2010-02-19 12:40:00,22.72,22.73,22.69,22.7,51300.0,17.6369,17.6446,17.6136,17.6214,51300.0
2010-02-19 12:50:00,22.7,22.7,22.69,22.7,12900.0,17.6214,17.6214,17.6136,17.6214,12900.0
2010-02-19 13:00:00,22.69,22.71,22.69,22.71,38900.0,17.6136,17.6291,17.6136,17.6291,38900.0
2010-02-19 13:10:00,22.71,22.73,22.7,22.73,15100.0,17.6291,17.6446,17.6214,17.6446,15100.0
2010-02-19 13:20:00,22.72,22.75,22.72,22.75,50300.0,17.6369,17.6602,17.6369,17.6602,50300.0
2010-02-19 13:30:00,22.75,22.79,22.74,22.78,72400.0,17.6602,17.6912,17.6524,17.6835,72400.0
2010-02-19 13:40:00,22.78,22.79,22.78,22.78,15600.0,17.6835,17.6912,17.6835,17.6835,15600.0
2010-02-19 13:50:00,22.78,22.79,22.73,22.74,40700.0,17.6835,17.6912,17.6446,17.6524,40700.0
2010-02-19 14:00:00,22.73,22.74,22.7,22.7,26800.0,17.6446,17.6524,17.6214,17.6214,26800.0
2010-02-19 14:10:00,22.7,22.74,22.7,22.73,29800.0,17.6214,17.6524,17.6214,17.6446,29800.0
2010-02-19 14:20:00,22.74,22.74,22.69,22.71,94000.0,17.6524,17.6524,17.6136,17.6291,94000.0
2010-02-19 14:30:00,22.7,22.72,22.69,22.72,66200.0,17.6214,17.6369,17.6136,17.6369,66200.0
2010-02-19 14:40:00,22.71,22.72,22.7,22.72,20100.0,17.6291,17.6369,17.6214,17.6369,20100.0
2010-02-19 14:50:00,22.72,22.72,22.7,22.71,29700.0,17.6369,17.6369,17.6214,17.6291,29700.0
2010-02-19 15:00:00,22.71,22.71,22.69,22.7,45600.0,17.6291,17.6291,17.6136,17.6214,45600.0
2010-02-19 15:10:00,22.7,22.7,22.65,22.67,51600.0,17.6214,17.6214,17.5825,17.5981,51600.0
2010-02-19 15:20:00,22.67,22.67,22.65,22.66,37700.0,17.5981,17.5981,17.5825,17.5903,37700.0
2010-02-19 15:30:00,22.66,22.69,22.64,22.68,159600.0,17.5903,17.6136,17.5748,17.6058,159600.0
2010-02-19 15:40:00,22.67,22.75,22.67,22.72,260200.0,17.5981,17.6602,17.5981,17.6369,260200.0
2010-02-19 15:50:00,22.71,22.73,22.66,22.66,271000.0,17.6291,17.6446,17.5903,17.5903,271000.0
2010-02-22 09:30:00,22.71,22.73,22.6,22.63,39400.0,17.6291,17.6446,17.5437,17.567,39400.0
2010-02-22 09:40:00,22.63,22.7,22.62,22.69,33300.0,17.567,17.6214,17.5593,17.6136,33300.0
2010-02-22 09:50:00,22.68,22.74,22.68,22.73,38800.0,17.6058,17.6524,17.6058,17.6446,38800.0
2010-02-22 10:00:00,22.73,22.73,22.63,22.63,66300.0,17.6446,17.6446,17.567,17.567,66300.0
2010-02-22 10:10:00,22.62,22.66,22.62,22.64,34500.0,17.5593,17.5903,17.5593,17.5748,34500.0
2010-02-22 10:20:00,22.65,22.66,22.64,22.66,24800.0,17.5825,17.5903,17.5748,17.5903,24800.0
2010-02-22 10:30:00,22.66,22.69,22.66,22.68,32300.0,17.5903,17.6136,17.5903,17.6058,32300.0
2010-02-22 10:40:00,22.69,22.71,22.68,22.69,48500.0,17.6136,17.6291,17.6058,17.6136,48500.0
2010-02-22 10:50:00,22.69,22.7,22.67,22.69,37300.0,17.6136,17.6214,17.5981,17.6136,37300.0
2010-02-22 11:00:00,22.68,22.69,22.67,22.68,18200.0,17.6058,17.6136,17.5981,17.6058,18200.0
2010-02-22 11:10:00,22.68,22.68,22.67,22.68,17100.0,17.6058,17.6058,17.5981,17.6058,17100.0
2010-02-22 11:20:00,22.68,22.68,22.66,22.66,25800.0,17.6058,17.6058,17.5903,17.5903,25800.0
2010-02-22 11:30:00,22.66,22.67,22.66,22.67,13200.0,17.5903,17.5981,17.5903,17.5981,13200.0
2010-02-22 11:40:00,22.67,22.69,22.66,22.69,33900.0,17.5981,17.6136,17.5903,17.6136,33900.0
2010-02-22 11:50:00,22.69,22.7,22.69,22.7,20700.0,17.6136,17.6214,17.6136,17.6214,20700.0
2010-02-22 12:00:00,22.7,22.7,22.69,22.69,12400.0,17.6214,17.6214,17.6136,17.6136,12400.0
2010-02-22 12:10:00,22.7,22.7,22.68,22.69,24400.0,17.6214,17.6214,17.6058,17.6136,24400.0
2010-02-22 12:20:00,22.68,22.69,22.67,22.68,24200.0,17.6058,17.6136,17.5981,17.6058,24200.0
2010-02-22 12:30:00,22.68,22.71,22.67,22.71,19900.0,17.6058,17.6291,17.5981,17.6291,19900.0
2010-02-22 12:40:00,22.7,22.71,22.7,22.7,21100.0,17.6214,17.6291,17.6214,17.6214,21100.0
2010-02-22 12:50:00,22.71,22.71,22.7,22.7,13300.0,17.6291,17.6291,17.6214,17.6214,13300.0
2010-02-22 13:00:00,22.7,22.71,22.7,22.7,14700.0,17.6214,17.6291,17.6214,17.6214,14700.0
2010-02-22 13:10:00,22.71,22.73,22.7,22.73,32700.0,17.6291,17.6446,17.6214,17.6446,32700.0
2010-02-22 13:20:00,22.73,22.75,22.72,22.75,24000.0,17.6446,17.6602,17.6369,17.6602,24000.0
2010-02-22 13:30:00,22.74,22.75,22.74,22.74,24300.0,17.6524,17.6602,17.6524,17.6524,24300.0
2010-02-22 13:40:00,22.74,22.78,22.74,22.77,43000.0,17.6524,17.6835,17.6524,17.6757,43000.0
2010-02-22 13:50:00,22.77,22.77,22.74,22.74,13600.0,17.6757,17.6757,17.6524,17.6524,13600.0
2010-02-22 14:00:00,22.74,22.79,22.74,22.78,81000.0,17.6524,17.6912,17.6524,17.6835,81000.0
2010-02-22 14:10:00,22.79,22.84,22.78,22.83,86900.0,17.6912,17.73,17.6835,17.7223,86900.0
2010-02-22 14:20:00,22.83,22.84,22.82,22.83,38100.0,17.7223,17.73,17.7145,17.7223,38100.0
2010-02-22 14:30:00,22.83,22.84,22.82,22.82,24500.0,17.7223,17.73,17.7145,17.7145,24500.0
2010-02-22 14:40:00,22.82,22.84,22.82,22.83,27000.0,17.7145,17.73,17.7145,17.7223,27000.0
2010-02-22 14:50:00,22.84,22.84,22.82,22.82,22200.0,17.73,17.73,17.7145,17.7145,22200.0
2010-02-22 15:00:00,22.82,22.83,22.78,22.78,82900.0,17.7145,17.7223,17.6835,17.6835,82900.0
2010-02-22 15:10:00,22.78,22.79,22.78,22.78,28900.0,17.6835,17.6912,17.6835,17.6835,28900.0
2010-02-22 15:20:00,22.78,22.78,22.76,22.76,30800.0,17.6835,17.6835,17.6679,17.6679,30800.0
2010-02-22 15:30:00,22.77,22.77,22.73,22.74,158000.0,17.6757,17.6757,17.6446,17.6524,158000.0
2010-02-22 15:40:00,22.73,22.74,22.64,22.66,156400.0,17.6446,17.6524,17.5748,17.5903,156400.0
2010-02-22 15:50:00,22.65,22.66,22.65,22.65,185300.0,17.5825,17.5903,17.5825,17.5825,185300.0
2010-02-23 09:30:00,22.65,22.71,22.51,22.68,57700.0,17.5825,17.6291,17.4739,17.6058,57700.0
2010-02-23 09:40:00,22.69,22.77,22.68,22.74,68100.0,17.6136,17.6757,17.6058,17.6524,68100.0
2010-02-23 09:50:00,22.74,22.81,22.72,22.77,95000.0,17.6524,17.7068,17.6369,17.6757,95000.0
2010-02-23 10:00:00,22.78,22.78,22.56,22.58,113000.0,17.6835,17.6835,17.5127,17.5282,113000.0
2010-02-23 10:10:00,22.58,22.62,22.52,22.57,75600.0,17.5282,17.5593,17.4816,17.5204,75600.0
2010-02-23 10:20:00,22.57,22.57,22.53,22.54,68900.0,17.5204,17.5204,17.4894,17.4972,68900.0
2010-02-23 10:30:00,22.54,22.54,22.5,22.53,51300.0,17.4972,17.4972,17.4661,17.4894,51300.0
2010-02-23 10:40:00,22.53,22.54,22.5,22.51,23600.0,17.4894,17.4972,17.4661,17.4739,23600.0
2010-02-23 10:50:00,22.52,22.52,22.5,22.5,22600.0,17.4816,17.4816,17.4661,17.4661,22600.0
2010-02-23 11:00:00,22.5,22.51,22.46,22.47,52200.0,17.4661,17.4739,17.4351,17.4428,52200.0
2010-02-23 11:10:00,22.47,22.49,22.45,22.47,62800.0,17.4428,17.4583,17.4273,17.4428,62800.0
2010-02-23 11:20:00,22.48,22.51,22.47,22.48,37600.0,17.4506,17.4739,17.4428,17.4506,37600.0
2010-02-23 11:30:00,22.48,22.51,22.47,22.5,48000.0,17.4506,17.4739,17.4428,17.4661,48000.0
2010-02-23 11:40:00,22.51,22.51,22.48,22.5,34300.0,17.4739,17.4739,17.4506,17.4661,34300.0
2010-02-23 11:50:00,22.49,22.51,22.48,22.49,32400.0,17.4583,17.4739,17.4506,17.4583,32400.0
2010-02-23 12:00:00,22.49,22.52,22.48,22.52,54100.0,17.4583,17.4816,17.4506,17.4816,54100.0
2010-02-23 12:10:00,22.51,22.51,22.5,22.5,21700.0,17.4739,17.4739,17.4661,17.4661,21700.0
2010-02-23 12:20:00,22.51,22.51,22.46,22.46,52200.0,17.4739,17.4739,17.4351,17.4351,52200.0
2010-02-23 12:30:00,22.47,22.53,22.46,22.51,69200.0,17.4428,17.4894,17.4351,17.4739,69200.0
2010-02-23 12:40:00,22.51,22.53,22.5,22.52,41700.0,17.4739,17.4894,17.4661,17.4816,41700.0
2010-02-23 12:50:00,22.52,22.56,22.52,22.54,82500.0,17.4816,17.5127,17.4816,17.4972,82500.0
2010-02-23 13:00:00,22.53,22.55,22.51,22.51,50100.0,17.4894,17.5049,17.4739,17.4739,50100.0
2010-02-23 13:10:00,22.52,22.52,22.5,22.5,25700.0,17.4816,17.4816,17.4661,17.4661,25700.0
2010-02-23 13:20:00,22.5,22.53,22.5,22.53,45400.0,17.4661,17.4894,17.4661,17.4894,45400.0
2010-02-23 13:30:00,22.53,22.6,22.51,22.58,100600.0,17.4894,17.5437,17.4739,17.5282,100600.0
2010-02-23 13:40:00,22.58,22.62,22.57,22.61,104600.0,17.5282,17.5593,17.5204,17.5515,104600.0
2010-02-23 13:50:00,22.62,22.62,22.6,22.61,39200.0,17.5593,17.5593,17.5437,17.5515,39200.0
2010-02-23 14:00:00,22.6,22.63,22.59,22.62,85000.0,17.5437,17.567,17.536,17.5593,85000.0
2010-02-23 14:10:00,22.62,22.64,22.61,22.61,38900.0,17.5593,17.5748,17.5515,17.5515,38900.0
2010-02-23 14:20:00,22.6,22.63,22.6,22.6,46700.0,17.5437,17.567,17.5437,17.5437,46700.0
2010-02-23 14:30:00,22.6,22.62,22.58,22.61,59500.0,17.5437,17.5593,17.5282,17.5515,59500.0
2010-02-23 14:40:00,22.6,22.62,22.6,22.61,29300.0,17.5437,17.5593,17.5437,17.5515,29300.0
2010-02-23 14:50:00,22.61,22.63,22.6,22.62,43900.0,17.5515,17.567,17.5437,17.5593,43900.0
2010-02-23 15:00:00,22.62,22.66,22.62,22.65,60900.0,17.5593,17.5903,17.5593,17.5825,60900.0
2010-02-23 15:10:00,22.65,22.68,22.64,22.68,50100.0,17.5825,17.6058,17.5748,17.6058,50100.0
2010-02-23 15:20:00,22.68,22.69,22.66,22.67,52200.0,17.6058,17.6136,17.5903,17.5981,52200.0
2010-02-23 15:30:00,22.67,22.68,22.65,22.65,58700.0,17.5981,17.6058,17.5825,17.5825,58700.0
2010-02-23 15:40:00,22.65,22.66,22.63,22.65,160000.0,17.5825,17.5903,17.567,17.5825,160000.0
2010-02-23 15:50:00,22.65,22.66,22.6,22.6,265200.0,17.5825,17.5903,17.5437,17.5437,265200.0
2010-02-24 09:30:00,22.68,22.68,22.46,22.51,122600.0,17.6058,17.6058,17.4351,17.4739,122600.0
2010-02-24 09:40:00,22.52,22.53,22.46,22.49,144800.0,17.4816,17.4894,17.4351,17.4583,144800.0
2010-02-24 09:50:00,22.49,22.55,22.49,22.51,65100.0,17.4583,17.5049,17.4583,17.4739,65100.0
2010-02-24 10:00:00,22.51,22.56,22.5,22.5,97200.0,17.4739,17.5127,17.4661,17.4661,97200.0
2010-02-24 10:10:00,22.5,22.52,22.48,22.5,93300.0,17.4661,17.4816,17.4506,17.4661,93300.0
2010-02-24 10:20:00,22.5,22.5,22.44,22.5,80700.0,17.4661,17.4661,17.4195,17.4661,80700.0
2010-02-24 10:30:00,22.49,22.52,22.47,22.52,69400.0,17.4583,17.4816,17.4428,17.4816,69400.0
2010-02-24 10:40:00,22.52,22.63,22.52,22.61,138300.0,17.4816,17.567,17.4816,17.5515,138300.0
2010-02-24 10:50:00,22.62,22.7,22.61,22.69,136100.0,17.5593,17.6214,17.5515,17.6136,136100.0
2010-02-24 11:00:00,22.7,22.73,22.69,22.71,63500.0,17.6214,17.6446,17.6136,17.6291,63500.0
2010-02-24 11:10:00,22.71,22.77,22.7,22.72,123100.0,17.6291,17.6757,17.6214,17.6369,123100.0
2010-02-24 11:20:00,22.72,22.72,22.66,22.7,79200.0,17.6369,17.6369,17.5903,17.6214,79200.0
2010-02-24 11:30:00,22.7,22.74,22.69,22.7,46400.0,17.6214,17.6524,17.6136,17.6214,46400.0
2010-02-24 11:40:00,22.7,22.71,22.7,22.7,16200.0,17.6214,17.6291,17.6214,17.6214,16200.0
2010-02-24 11:50:00,22.7,22.71,22.7,22.71,10800.0,17.6214,17.6291,17.6214,17.6291,10800.0
2010-02-24 12:00:00,22.71,22.71,22.68,22.68,14200.0,17.6291,17.6291,17.6058,17.6058,14200.0
2010-02-24 12:10:00,22.68,22.68,22.67,22.68,16200.0,17.6058,17.6058,17.5981,17.6058,16200.0
2010-02-24 12:20:00,22.67,22.73,22.67,22.71,68000.0,17.5981,17.6446,17.5981,17.6291,68000.0
2010-02-24 12:30:00,22.71,22.74,22.71,22.73,24500.0,17.6291,17.6524,17.6291,17.6446,24500.0
2010-02-24 12:40:00,22.73,22.74,22.73,22.74,11600.0,17.6446,17.6524,17.6446,17.6524,11600.0
2010-02-24 12:50:00,22.74,22.74,22.73,22.73,11000.0,17.6524,17.6524,17.6446,17.6446,11000.0
2010-02-24 13:00:00,22.73,22.74,22.73,22.74,12400.0,17.6446,17.6524,17.6446,17.6524,12400.0
2010-02-24 13:10:00,22.73,22.76,22.73,22.75,32900.0,17.6446,17.6679,17.6446,17.6602,32900.0
2010-02-24 13:20:00,22.75,22.76,22.75,22.75,11600.0,17.6602,17.6679,17.6602,17.6602,11600.0
2010-02-24 13:30:00,22.75,22.77,22.75,22.77,26900.0,17.6602,17.6757,17.6602,17.6757,26900.0
2010-02-24 13:40:00,22.77,22.79,22.75,22.78,74000.0,17.6757,17.6912,17.6602,17.6835,74000.0
2010-02-24 13:50:00,22.78,22.86,22.78,22.85,96200.0,17.6835,17.7456,17.6835,17.7378,96200.0
2010-02-24 14:00:00,22.85,22.86,22.82,22.83,69100.0,17.7378,17.7456,17.7145,17.7223,69100.0
2010-02-24 14:10:00,22.83,22.85,22.82,22.85,85100.0,17.7223,17.7378,17.7145,17.7378,85100.0
2010-02-24 14:20:00,22.85,22.86,22.84,22.85,65600.0,17.7378,17.7456,17.73,17.7378,65600.0
2010-02-24 14:30:00,22.86,22.86,22.81,22.82,52300.0,17.7456,17.7456,17.7068,17.7145,52300.0
2010-02-24 14:40:00,22.82,22.86,22.82,22.85,82500.0,17.7145,17.7456,17.7145,17.7378,82500.0
2010-02-24 14:50:00,22.85,22.86,22.85,22.85,33400.0,17.7378,17.7456,17.7378,17.7378,33400.0
2010-02-24 15:00:00,22.85,22.86,22.84,22.84,70800.0,17.7378,17.7456,17.73,17.73,70800.0
2010-02-24 15:10:00,22.84,22.87,22.84,22.86,111600.0,17.73,17.7533,17.73,17.7456,111600.0
2010-02-24 15:20:00,22.86,22.92,22.86,22.87,196700.0,17.7456,17.7921,17.7456,17.7533,196700.0
2010-02-24 15:30:00,22.86,22.87,22.84,22.85,45900.0,17.7456,17.7533,17.73,17.7378,45900.0
2010-02-24 15:40:00,22.85,22.87,22.82,22.82,221300.0,17.7378,17.7533,17.7145,17.7145,221300.0
2010-02-24 15:50:00,22.83,22.91,22.83,22.88,304400.0,17.7223,17.7844,17.7223,17.7611,304400.0
2010-02-25 09:30:00,22.61,22.74,22.54,22.65,77800.0,17.5515,17.6524,17.4972,17.5825,77800.0
2010-02-25 09:40:00,22.65,22.65,22.56,22.6,94600.0,17.5825,17.5825,17.5127,17.5437,94600.0
2010-02-25 09:50:00,22.61,22.63,22.59,22.63,85700.0,17.5515,17.567,17.536,17.567,85700.0
2010-02-25 10:00:00,22.63,22.66,22.62,22.62,153400.0,17.567,17.5903,17.5593,17.5593,153400.0
2010-02-25 10:10:00,22.62,22.66,22.61,22.66,96700.0,17.5593,17.5903,17.5515,17.5903,96700.0
2010-02-25 10:20:00,22.66,22.71,22.66,22.69,107900.0,17.5903,17.6291,17.5903,17.6136,107900.0
2010-02-25 10:30:00,22.69,22.73,22.68,22.68,94400.0,17.6136,17.6446,17.6058,17.6058,94400.0
2010-02-25 10:40:00,22.68,22.71,22.67,22.7,77900.0,17.6058,17.6291,17.5981,17.6214,77900.0
2010-02-25 10:50:00,22.71,22.71,22.69,22.71,26600.0,17.6291,17.6291,17.6136,17.6291,26600.0
2010-02-25 11:00:00,22.71,22.71,22.68,22.69,68800.0,17.6291,17.6291,17.6058,17.6136,68800.0
2010-02-25 11:10:00,22.69,22.69,22.64,22.65,52700.0,17.6136,17.6136,17.5748,17.5825,52700.0
2010-02-25 11:20:00,22.65,22.67,22.64,22.67,67300.0,17.5825,17.5981,17.5748,17.5981,67300.0
2010-02-25 11:30:00,22.67,22.67,22.62,22.64,63600.0,17.5981,17.5981,17.5593,17.5748,63600.0
2010-02-25 11:40:00,22.63,22.64,22.63,22.63,17200.0,17.567,17.5748,17.567,17.567,17200.0
2010-02-25 11:50:00,22.64,22.64,22.58,22.59,65400.0,17.5748,17.5748,17.5282,17.536,65400.0
2010-02-25 12:00:00,22.58,22.59,22.57,22.58,72700.0,17.5282,17.536,17.5204,17.5282,72700.0
2010-02-25 12:10:00,22.57,22.58,22.57,22.57,19000.0,17.5204,17.5282,17.5204,17.5204,19000.0
2010-02-25 12:20:00,22.57,22.58,22.52,22.52,69700.0,17.5204,17.5282,17.4816,17.4816,69700.0
2010-02-25 12:30:00,22.53,22.53,22.52,22.52,19100.0,17.4894,17.4894,17.4816,17.4816,19100.0
2010-02-25 12:40:00,22.52,22.55,22.52,22.53,109400.0,17.4816,17.5049,17.4816,17.4894,109400.0
2010-02-25 12:50:00,22.53,22.54,22.52,22.53,37700.0,17.4894,17.4972,17.4816,17.4894,37700.0
2010-02-25 13:00:00,22.52,22.53,22.52,22.53,28900.0,17.4816,17.4894,17.4816,17.4894,28900.0
2010-02-25 13:10:00,22.52,22.53,22.52,22.53,17200.0,17.4816,17.4894,17.4816,17.4894,17200.0
2010-02-25 13:20:00,22.52,22.53,22.52,22.52,28700.0,17.4816,17.4894,17.4816,17.4816,28700.0
2010-02-25 13:30:00,22.53,22.53,22.52,22.52,26600.0,17.4894,17.4894,17.4816,17.4816,26600.0
2010-02-25 13:40:00,22.53,22.56,22.52,22.54,94100.0,17.4894,17.5127,17.4816,17.4972,94100.0
2010-02-25 13:50:00,22.54,22.6,22.54,22.6,105800.0,17.4972,17.5437,17.4972,17.5437,105800.0
2010-02-25 14:00:00,22.6,22.66,22.59,22.65,125200.0,17.5437,17.5903,17.536,17.5825,125200.0
2010-02-25 14:10:00,22.65,22.66,22.65,22.66,32000.0,17.5825,17.5903,17.5825,17.5903,32000.0
2010-02-25 14:20:00,22.65,22.66,22.59,22.59,139900.0,17.5825,17.5903,17.536,17.536,139900.0
2010-02-25 14:30:00,22.59,22.61,22.59,22.59,72400.0,17.536,17.5515,17.536,17.536,72400.0
2010-02-25 14:40:00,22.59,22.63,22.59,22.62,124400.0,17.536,17.567,17.536,17.5593,124400.0
2010-02-25 14:50:00,22.62,22.66,22.62,22.65,758200.0,17.5593,17.5903,17.5593,17.5825,758200.0
2010-02-25 15:00:00,22.66,22.75,22.66,22.73,146300.0,17.5903,17.6602,17.5903,17.6446,146300.0
2010-02-25 15:10:00,22.74,22.74,22.7,22.7,96000.0,17.6524,17.6524,17.6214,17.6214,96000.0
2010-02-25 15:20:00,22.7,22.73,22.69,22.71,106800.0,17.6214,17.6446,17.6136,17.6291,106800.0
2010-02-25 15:30:00,22.72,22.73,22.71,22.73,147000.0,17.6369,17.6446,17.6291,17.6446,147000.0
2010-02-25 15:40:00,22.73,22.83,22.73,22.77,332700.0,17.6446,17.7223,17.6446,17.6757,332700.0
2010-02-25 15:50:00,22.77,22.79,22.75,22.79,210600.0,17.6757,17.6912,17.6602,17.6912,210600.0
2010-02-26 09:30:00,22.78,22.78,22.52,22.6,2012900.0,17.6835,17.6835,17.4816,17.5437,2012900.0
2010-02-26 09:40:00,22.6,22.63,22.55,22.63,129600.0,17.5437,17.567,17.5049,17.567,129600.0
2010-02-26 09:50:00,22.64,22.73,22.64,22.67,44200.0,17.5748,17.6446,17.5748,17.5981,44200.0
2010-02-26 10:00:00,22.67,22.68,22.58,22.63,111900.0,17.5981,17.6058,17.5282,17.567,111900.0
2010-02-26 10:10:00,22.62,22.74,22.62,22.74,62800.0,17.5593,17.6524,17.5593,17.6524,62800.0
2010-02-26 10:20:00,22.73,22.76,22.71,22.72,102500.0,17.6446,17.6679,17.6291,17.6369,102500.0
2010-02-26 10:30:00,22.73,22.75,22.68,22.74,86300.0,17.6446,17.6602,17.6058,17.6524,86300.0
2010-02-26 10:40:00,22.75,22.78,22.72,22.72,84000.0,17.6602,17.6835,17.6369,17.6369,84000.0
2010-02-26 10:50:00,22.72,22.73,22.69,22.69,24200.0,17.6369,17.6446,17.6136,17.6136,24200.0
2010-02-26 11:00:00,22.69,22.71,22.68,22.71,63600.0,17.6136,17.6291,17.6058,17.6291,63600.0
2010-02-26 11:10:00,22.71,22.71,22.66,22.66,97700.0,17.6291,17.6291,17.5903,17.5903,97700.0
2010-02-26 11:20:00,22.66,22.67,22.64,22.64,23200.0,17.5903,17.5981,17.5748,17.5748,23200.0
2010-02-26 11:30:00,22.64,22.67,22.63,22.66,50000.0,17.5748,17.5981,17.567,17.5903,50000.0
2010-02-26 11:40:00,22.66,22.67,22.63,22.65,68800.0,17.5903,17.5981,17.567,17.5825,68800.0
2010-02-26 11:50:00,22.65,22.66,22.63,22.63,38100.0,17.5825,17.5903,17.567,17.567,38100.0
2010-02-26 12:00:00,22.62,22.63,22.58,22.6,92100.0,17.5593,17.567,17.5282,17.5437,92100.0
2010-02-26 12:10:00,22.6,22.6,22.58,22.58,56600.0,17.5437,17.5437,17.5282,17.5282,56600.0
2010-02-26 12:20:00,22.58,22.59,22.55,22.55,40900.0,17.5282,17.536,17.5049,17.5049,40900.0
2010-02-26 12:30:00,22.55,22.57,22.53,22.56,59800.0,17.5049,17.5204,17.4894,17.5127,59800.0
2010-02-26 12:40:00,22.56,22.57,22.53,22.53,49500.0,17.5127,17.5204,17.4894,17.4894,49500.0
2010-02-26 12:50:00,22.53,22.55,22.5,22.55,32600.0,17.4894,17.5049,17.4661,17.5049,32600.0
2010-02-26 13:00:00,22.55,22.56,22.54,22.55,9000.0,17.5049,17.5127,17.4972,17.5049,9000.0
2010-02-26 13:10:00,22.56,22.57,22.56,22.57,44000.0,17.5127,17.5204,17.5127,17.5204,44000.0
2010-02-26 13:20:00,22.57,22.57,22.53,22.56,88000.0,17.5204,17.5204,17.4894,17.5127,88000.0
2010-02-26 13:30:00,22.56,22.57,22.55,22.57,26100.0,17.5127,17.5204,17.5049,17.5204,26100.0
2010-02-26 13:40:00,22.57,22.59,22.56,22.59,22100.0,17.5204,17.536,17.5127,17.536,22100.0
2010-02-26 13:50:00,22.59,22.61,22.58,22.6,68700.0,17.536,17.5515,17.5282,17.5437,68700.0
2010-02-26 14:00:00,22.6,22.62,22.59,22.6,66400.0,17.5437,17.5593,17.536,17.5437,66400.0
2010-02-26 14:10:00,22.6,22.61,22.59,22.61,13000.0,17.5437,17.5515,17.536,17.5515,13000.0
2010-02-26 14:20:00,22.61,22.61,22.57,22.58,45900.0,17.5515,17.5515,17.5204,17.5282,45900.0
2010-02-26 14:30:00,22.58,22.58,22.55,22.55,40600.0,17.5282,17.5282,17.5049,17.5049,40600.0
2010-02-26 14:40:00,22.56,22.57,22.55,22.57,32200.0,17.5127,17.5204,17.5049,17.5204,32200.0
2010-02-26 14:50:00,22.57,22.57,22.54,22.55,81400.0,17.5204,17.5204,17.4972,17.5049,81400.0
2010-02-26 15:00:00,22.55,22.55,22.54,22.55,228900.0,17.5049,17.5049,17.4972,17.5049,228900.0
2010-02-26 15:10:00,22.54,22.59,22.54,22.58,43900.0,17.4972,17.536,17.4972,17.5282,43900.0
2010-02-26 15:20:00,22.57,22.58,22.57,22.58,27600.0,17.5204,17.5282,17.5204,17.5282,27600.0
2010-02-26 15:30:00,22.58,22.6,22.57,22.6,83400.0,17.5282,17.5437,17.5204,17.5437,83400.0
2010-02-26 15:40:00,22.59,22.6,22.56,22.56,141300.0,17.536,17.5437,17.5127,17.5127,141300.0
2010-02-26 15:50:00,22.56,22.57,22.53,22.53,296300.0,17.5127,17.5204,17.4894,17.4894,296300.0
2010-03-01 09:30:00,22.56,22.65,22.54,22.56,114200.0,17.5127,17.5825,17.4972,17.5127,114200.0
2010-03-01 09:40:00,22.56,22.59,22.56,22.59,120400.0,17.5127,17.536,17.5127,17.536,120400.0
2010-03-01 09:50:00,22.58,22.77,22.58,22.76,49000.0,17.5282,17.6757,17.5282,17.6679,49000.0
2010-03-01 10:00:00,22.76,22.89,22.73,22.89,102500.0,17.6679,17.7689,17.6446,17.7689,102500.0
2010-03-01 10:10:00,22.89,22.93,22.87,22.91,58800.0,17.7689,17.7999,17.7533,17.7844,58800.0
2010-03-01 10:20:00,22.91,22.91,22.88,22.91,39900.0,17.7844,17.7844,17.7611,17.7844,39900.0
2010-03-01 10:30:00,22.91,22.98,22.91,22.97,130000.0,17.7844,17.8387,17.7844,17.831,130000.0
2010-03-01 10:40:00,22.97,22.99,22.97,22.97,48300.0,17.831,17.8465,17.831,17.831,48300.0
2010-03-01 10:50:00,22.98,23.0,22.97,23.0,39600.0,17.8387,17.8542,17.831,17.8542,39600.0
2010-03-01 11:00:00,22.99,23.0,22.98,23.0,75700.0,17.8465,17.8542,17.8387,17.8542,75700.0
2010-03-01 11:10:00,23.0,23.0,22.94,22.99,65400.0,17.8542,17.8542,17.8077,17.8465,65400.0
2010-03-01 11:20:00,22.99,23.0,22.98,22.99,24200.0,17.8465,17.8542,17.8387,17.8465,24200.0
2010-03-01 11:30:00,23.0,23.0,22.98,22.99,28500.0,17.8542,17.8542,17.8387,17.8465,28500.0
2010-03-01 11:40:00,22.99,22.99,22.98,22.98,10000.0,17.8465,17.8465,17.8387,17.8387,10000.0
2010-03-01 11:50:00,22.98,22.99,22.96,22.96,36700.0,17.8387,17.8465,17.8232,17.8232,36700.0
2010-03-01 12:00:00,22.97,23.04,22.97,23.04,46000.0,17.831,17.8853,17.831,17.8853,46000.0
2010-03-01 12:10:00,23.04,23.04,22.98,22.98,31100.0,17.8853,17.8853,17.8387,17.8387,31100.0
2010-03-01 12:20:00,22.99,22.99,22.96,22.97,22100.0,17.8465,17.8465,17.8232,17.831,22100.0
2010-03-01 12:30:00,22.98,22.98,22.97,22.98,16900.0,17.8387,17.8387,17.831,17.8387,16900.0
2010-03-01 12:40:00,22.98,22.98,22.96,22.96,19300.0,17.8387,17.8387,17.8232,17.8232,19300.0
2010-03-01 12:50:00,22.96,22.98,22.96,22.97,24400.0,17.8232,17.8387,17.8232,17.831,24400.0
2010-03-01 13:00:00,22.97,22.97,22.96,22.96,13200.0,17.831,17.831,17.8232,17.8232,13200.0
2010-03-01 13:10:00,22.96,22.98,22.96,22.98,15800.0,17.8232,17.8387,17.8232,17.8387,15800.0
2010-03-01 13:20:00,22.98,22.98,22.97,22.98,11800.0,17.8387,17.8387,17.831,17.8387,11800.0
2010-03-01 13:30:00,22.98,22.99,22.97,22.99,15500.0,17.8387,17.8465,17.831,17.8465,15500.0
2010-03-01 13:40:00,22.99,23.01,22.98,23.01,16800.0,17.8465,17.862,17.8387,17.862,16800.0
2010-03-01 13:50:00,23.01,23.03,23.0,23.03,35300.0,17.862,17.8775,17.8542,17.8775,35300.0
2010-03-01 14:00:00,23.03,23.04,23.02,23.03,31800.0,17.8775,17.8853,17.8698,17.8775,31800.0
2010-03-01 14:10:00,23.03,23.04,23.02,23.03,36300.0,17.8775,17.8853,17.8698,17.8775,36300.0
2010-03-01 14:20:00,23.02,23.03,23.02,23.02,14400.0,17.8698,17.8775,17.8698,17.8698,14400.0
2010-03-01 14:30:00,23.02,23.03,23.02,23.03,14600.0,17.8698,17.8775,17.8698,17.8775,14600.0
2010-03-01 14:40:00,23.03,23.03,23.02,23.02,18800.0,17.8775,17.8775,17.8698,17.8698,18800.0
2010-03-01 14:50:00,23.03,23.03,23.02,23.03,20800.0,17.8775,17.8775,17.8698,17.8775,20800.0
2010-03-01 15:00:00,23.03,23.04,23.02,23.03,61600.0,17.8775,17.8853,17.8698,17.8775,61600.0
2010-03-01 15:10:00,23.03,23.04,23.03,23.03,31100.0,17.8775,17.8853,17.8775,17.8775,31100.0
2010-03-01 15:20:00,23.04,23.05,23.03,23.04,54800.0,17.8853,17.8931,17.8775,17.8853,54800.0
2010-03-01 15:30:00,23.05,23.05,23.02,23.02,69000.0,17.8931,17.8931,17.8698,17.8698,69000.0
2010-03-01 15:40:00,23.02,23.03,23.01,23.02,59800.0,17.8698,17.8775,17.862,17.8698,59800.0
2010-03-01 15:50:00,23.02,23.06,23.01,23.06,139600.0,17.8698,17.9008,17.862,17.9008,139600.0
2010-03-02 09:30:00,23.0,23.2,22.94,23.08,73200.0,17.8542,18.0095,17.8077,17.9163,73200.0
2010-03-02 09:40:00,23.08,23.1,23.03,23.03,57300.0,17.9163,17.9319,17.8775,17.8775,57300.0
2010-03-02 09:50:00,23.03,23.11,23.01,23.06,45800.0,17.8775,17.9396,17.862,17.9008,45800.0
2010-03-02 10:00:00,23.06,23.09,23.03,23.06,37800.0,17.9008,17.9241,17.8775,17.9008,37800.0
2010-03-02 10:10:00,23.06,23.07,23.01,23.02,58700.0,17.9008,17.9086,17.862,17.8698,58700.0
2010-03-02 10:20:00,23.02,23.03,22.97,22.97,68300.0,17.8698,17.8775,17.831,17.831,68300.0
2010-03-02 10:30:00,22.97,23.07,22.93,23.05,65700.0,17.831,17.9086,17.7999,17.8931,65700.0
2010-03-02 10:40:00,23.05,23.06,22.99,23.0,38800.0,17.8931,17.9008,17.8465,17.8542,38800.0
2010-03-02 10:50:00,23.01,23.01,22.97,22.98,36400.0,17.862,17.862,17.831,17.8387,36400.0
2010-03-02 11:00:00,22.99,23.0,22.97,22.98,34400.0,17.8465,17.8542,17.831,17.8387,34400.0
2010-03-02 11:10:00,22.97,23.0,22.97,22.99,44300.0,17.831,17.8542,17.831,17.8465,44300.0
2010-03-02 11:20:00,22.99,23.05,22.97,23.03,38200.0,17.8465,17.8931,17.831,17.8775,38200.0
2010-03-02 11:30:00,23.03,23.03,22.99,23.02,38900.0,17.8775,17.8775,17.8465,17.8698,38900.0
2010-03-02 11:40:00,23.02,23.05,23.02,23.03,28800.0,17.8698,17.8931,17.8698,17.8775,28800.0
2010-03-02 11:50:00,23.03,23.04,23.01,23.01,19800.0,17.8775,17.8853,17.862,17.862,19800.0
2010-03-02 12:00:00,23.01,23.02,22.99,23.0,37300.0,17.862,17.8698,17.8465,17.8542,37300.0
2010-03-02 12:10:00,23.0,23.01,22.98,23.0,20600.0,17.8542,17.862,17.8387,17.8542,20600.0
2010-03-02 12:20:00,22.99,23.01,22.98,23.0,35400.0,17.8465,17.862,17.8387,17.8542,35400.0
2010-03-02 12:30:00,23.0,23.03,22.99,23.02,19400.0,17.8542,17.8775,17.8465,17.8698,19400.0
2010-03-02 12:40:00,23.02,23.03,23.01,23.03,24600.0,17.8698,17.8775,17.862,17.8775,24600.0
2010-03-02 12:50:00,23.02,23.03,23.01,23.01,31100.0,17.8698,17.8775,17.862,17.862,31100.0
2010-03-02 13:00:00,23.01,23.04,23.0,23.04,28400.0,17.862,17.8853,17.8542,17.8853,28400.0
2010-03-02 13:10:00,23.03,23.04,23.03,23.04,17200.0,17.8775,17.8853,17.8775,17.8853,17200.0
2010-03-02 13:20:00,23.04,23.07,23.03,23.06,34400.0,17.8853,17.9086,17.8775,17.9008,34400.0
2010-03-02 13:30:00,23.07,23.07,23.04,23.05,25900.0,17.9086,17.9086,17.8853,17.8931,25900.0
2010-03-02 13:40:00,23.05,23.09,23.05,23.09,26200.0,17.8931,17.9241,17.8931,17.9241,26200.0
2010-03-02 13:50:00,23.08,23.14,23.08,23.13,23000.0,17.9163,17.9629,17.9163,17.9552,23000.0
2010-03-02 14:00:00,23.13,23.14,23.08,23.08,60800.0,17.9552,17.9629,17.9163,17.9163,60800.0
2010-03-02 14:10:00,23.08,23.09,23.07,23.09,17100.0,17.9163,17.9241,17.9086,17.9241,17100.0
2010-03-02 14:20:00,23.09,23.09,23.07,23.07,25700.0,17.9241,17.9241,17.9086,17.9086,25700.0
2010-03-02 14:30:00,23.07,23.07,23.02,23.05,59400.0,17.9086,17.9086,17.8698,17.8931,59400.0
2010-03-02 14:40:00,23.05,23.06,23.0,23.02,29100.0,17.8931,17.9008,17.8542,17.8698,29100.0
2010-03-02 14:50:00,23.02,23.02,22.99,23.01,27600.0,17.8698,17.8698,17.8465,17.862,27600.0
2010-03-02 15:00:00,23.02,23.03,23.01,23.03,19200.0,17.8698,17.8775,17.862,17.8775,19200.0
2010-03-02 15:10:00,23.02,23.04,22.99,22.99,30400.0,17.8698,17.8853,17.8465,17.8465,30400.0
2010-03-02 15:20:00,23.0,23.0,22.95,22.95,60000.0,17.8542,17.8542,17.8154,17.8154,60000.0
2010-03-02 15:30:00,22.96,23.0,22.95,22.99,90900.0,17.8232,17.8542,17.8154,17.8465,90900.0
2010-03-02 15:40:00,23.0,23.0,22.96,22.98,61400.0,17.8542,17.8542,17.8232,17.8387,61400.0
2010-03-02 15:50:00,22.97,23.0,22.97,23.0,148000.0,17.831,17.8542,17.831,17.8542,148000.0
2010-03-03 09:30:00,22.98,23.03,22.86,22.99,45100.0,17.8387,17.8775,17.7456,17.8465,45100.0
2010-03-03 09:40:00,22.98,23.04,22.96,23.03,23700.0,17.8387,17.8853,17.8232,17.8775,23700.0
2010-03-03 09:50:00,23.03,23.1,23.03,23.1,34300.0,17.8775,17.9319,17.8775,17.9319,34300.0
2010-03-03 10:00:00,23.11,23.13,23.07,23.08,29200.0,17.9396,17.9552,17.9086,17.9163,29200.0
2010-03-03 10:10:00,23.07,23.09,23.07,23.08,19100.0,17.9086,17.9241,17.9086,17.9163,19100.0
2010-03-03 10:20:00,23.09,23.18,23.07,23.16,56700.0,17.9241,17.994,17.9086,17.9784,56700.0
2010-03-03 10:30:00,23.16,23.17,23.13,23.13,38800.0,17.9784,17.9862,17.9552,17.9552,38800.0
2010-03-03 10:40:00,23.13,23.14,23.08,23.08,11200.0,17.9552,17.9629,17.9163,17.9163,11200.0
2010-03-03 10:50:00,23.08,23.15,23.08,23.13,18000.0,17.9163,17.9707,17.9163,17.9552,18000.0
2010-03-03 11:00:00,23.13,23.14,23.1,23.1,76700.0,17.9552,17.9629,17.9319,17.9319,76700.0
2010-03-03 11:10:00,23.09,23.1,23.08,23.09,14000.0,17.9241,17.9319,17.9163,17.9241,14000.0
2010-03-03 11:20:00,23.09,23.1,23.08,23.08,12200.0,17.9241,17.9319,17.9163,17.9163,12200.0
2010-03-03 11:30:00,23.08,23.1,23.05,23.07,29800.0,17.9163,17.9319,17.8931,17.9086,29800.0
2010-03-03 11:40:00,23.06,23.08,23.04,23.05,40200.0,17.9008,17.9163,17.8853,17.8931,40200.0
2010-03-03 11:50:00,23.05,23.05,23.02,23.04,28300.0,17.8931,17.8931,17.8698,17.8853,28300.0
2010-03-03 12:00:00,23.05,23.05,23.03,23.04,24400.0,17.8931,17.8931,17.8775,17.8853,24400.0
2010-03-03 12:10:00,23.04,23.05,23.03,23.05,14600.0,17.8853,17.8931,17.8775,17.8931,14600.0
2010-03-03 12:20:00,23.04,23.05,23.01,23.02,33400.0,17.8853,17.8931,17.862,17.8698,33400.0
2010-03-03 12:30:00,23.02,23.05,23.01,23.01,27100.0,17.8698,17.8931,17.862,17.862,27100.0
2010-03-03 12:40:00,23.01,23.03,22.99,22.99,61500.0,17.862,17.8775,17.8465,17.8465,61500.0
2010-03-03 12:50:00,22.99,23.03,22.98,23.02,47100.0,17.8465,17.8775,17.8387,17.8698,47100.0
2010-03-03 13:00:00,23.02,23.05,23.01,23.03,55300.0,17.8698,17.8931,17.862,17.8775,55300.0
2010-03-03 13:10:00,23.02,23.03,23.0,23.01,61000.0,17.8698,17.8775,17.8542,17.862,61000.0
2010-03-03 13:20:00,23.0,23.01,22.97,22.97,36500.0,17.8542,17.862,17.831,17.831,36500.0
2010-03-03 13:30:00,22.97,22.98,22.95,22.96,41300.0,17.831,17.8387,17.8154,17.8232,41300.0
2010-03-03 13:40:00,22.95,22.97,22.95,22.96,26800.0,17.8154,17.831,17.8154,17.8232,26800.0
2010-03-03 13:50:00,22.96,22.97,22.96,22.97,21200.0,17.8232,17.831,17.8232,17.831,21200.0
2010-03-03 14:00:00,22.96,22.98,22.96,22.97,45100.0,17.8232,17.8387,17.8232,17.831,45100.0
2010-03-03 14:10:00,22.98,22.99,22.97,22.99,34000.0,17.8387,17.8465,17.831,17.8465,34000.0
2010-03-03 14:20:00,22.99,22.99,22.94,22.95,52600.0,17.8465,17.8465,17.8077,17.8154,52600.0
2010-03-03 14:30:00,22.94,22.95,22.91,22.91,38900.0,17.8077,17.8154,17.7844,17.7844,38900.0
2010-03-03 14:40:00,22.91,22.92,22.88,22.9,50200.0,17.7844,17.7921,17.7611,17.7766,50200.0
2010-03-03 14:50:00,22.9,22.93,22.89,22.92,26000.0,17.7766,17.7999,17.7689,17.7921,26000.0
2010-03-03 15:00:00,22.92,22.93,22.9,22.92,42600.0,17.7921,17.7999,17.7766,17.7921,42600.0
2010-03-03 15:10:00,22.92,22.94,22.92,22.93,28100.0,17.7921,17.8077,17.7921,17.7999,28100.0
2010-03-03 15:20:00,22.94,22.94,22.92,22.92,31600.0,17.8077,17.8077,17.7921,17.7921,31600.0
2010-03-03 15:30:00,22.92,22.95,22.92,22.94,47900.0,17.7921,17.8154,17.7921,17.8077,47900.0
2010-03-03 15:40:00,22.95,22.98,22.93,22.94,286800.0,17.8154,17.8387,17.7999,17.8077,286800.0
2010-03-03 15:50:00,22.94,22.94,22.91,22.91,129300.0,17.8077,17.8077,17.7844,17.7844,129300.0
2010-03-04 09:30:00,22.99,22.99,22.87,22.91,28500.0,17.8465,17.8465,17.7533,17.7844,28500.0
2010-03-04 09:40:00,22.92,23.03,22.92,23.01,49700.0,17.7921,17.8775,17.7921,17.862,49700.0
2010-03-04 09:50:00,23.01,23.03,22.97,23.01,35700.0,17.862,17.8775,17.831,17.862,35700.0
2010-03-04 10:00:00,23.0,23.0,22.93,22.94,38600.0,17.8542,17.8542,17.7999,17.8077,38600.0
2010-03-04 10:10:00,22.95,22.97,22.92,22.94,38100.0,17.8154,17.831,17.7921,17.8077,38100.0
2010-03-04 10:20:00,22.94,22.96,22.91,22.95,31200.0,17.8077,17.8232,17.7844,17.8154,31200.0
2010-03-04 10:30:00,22.95,22.96,22.87,22.88,37700.0,17.8154,17.8232,17.7533,17.7611,37700.0
2010-03-04 10:40:00,22.88,22.89,22.84,22.88,45300.0,17.7611,17.7689,17.73,17.7611,45300.0
2010-03-04 10:50:00,22.88,22.89,22.86,22.87,19000.0,17.7611,17.7689,17.7456,17.7533,19000.0
2010-03-04 11:00:00,22.87,22.9,22.85,22.9,34100.0,17.7533,17.7766,17.7378,17.7766,34100.0
2010-03-04 11:10:00,22.9,22.92,22.89,22.91,28600.0,17.7766,17.7921,17.7689,17.7844,28600.0
2010-03-04 11:20:00,22.92,22.95,22.91,22.93,36400.0,17.7921,17.8154,17.7844,17.7999,36400.0
2010-03-04 11:30:00,22.94,22.95,22.91,22.92,25200.0,17.8077,17.8154,17.7844,17.7921,25200.0
2010-03-04 11:40:00,22.91,22.93,22.9,22.92,32400.0,17.7844,17.7999,17.7766,17.7921,32400.0
2010-03-04 11:50:00,22.92,22.96,22.91,22.93,24100.0,17.7921,17.8232,17.7844,17.7999,24100.0
2010-03-04 12:00:00,22.93,22.94,22.91,22.91,27300.0,17.7999,17.8077,17.7844,17.7844,27300.0
2010-03-04 12:10:00,22.91,22.93,22.91,22.92,20500.0,17.7844,17.7999,17.7844,17.7921,20500.0
2010-03-04 12:20:00,22.93,22.94,22.92,22.94,14600.0,17.7999,17.8077,17.7921,17.8077,14600.0
2010-03-04 12:30:00,22.94,22.95,22.9,22.9,15500.0,17.8077,17.8154,17.7766,17.7766,15500.0
2010-03-04 12:40:00,22.9,22.92,22.9,22.92,12200.0,17.7766,17.7921,17.7766,17.7921,12200.0
2010-03-04 12:50:00,22.93,22.94,22.91,22.93,23500.0,17.7999,17.8077,17.7844,17.7999,23500.0
2010-03-04 13:00:00,22.94,22.94,22.93,22.94,13600.0,17.8077,17.8077,17.7999,17.8077,13600.0
2010-03-04 13:10:00,22.95,22.97,22.94,22.94,18700.0,17.8154,17.831,17.8077,17.8077,18700.0
2010-03-04 13:20:00,22.95,22.95,22.91,22.91,11000.0,17.8154,17.8154,17.7844,17.7844,11000.0
2010-03-04 13:30:00,22.91,22.93,22.91,22.93,12300.0,17.7844,17.7999,17.7844,17.7999,12300.0
2010-03-04 13:40:00,22.92,22.93,22.9,22.9,22500.0,17.7921,17.7999,17.7766,17.7766,22500.0
2010-03-04 13:50:00,22.9,22.93,22.9,22.92,20700.0,17.7766,17.7999,17.7766,17.7921,20700.0
2010-03-04 14:00:00,22.93,22.93,22.9,22.92,16000.0,17.7999,17.7999,17.7766,17.7921,16000.0
2010-03-04 14:10:00,22.92,22.92,22.9,22.91,24600.0,17.7921,17.7921,17.7766,17.7844,24600.0
2010-03-04 14:20:00,22.92,22.93,22.91,22.92,16700.0,17.7921,17.7999,17.7844,17.7921,16700.0
2010-03-04 14:30:00,22.92,22.94,22.92,22.93,19000.0,17.7921,17.8077,17.7921,17.7999,19000.0
2010-03-04 14:40:00,22.93,22.96,22.92,22.94,95700.0,17.7999,17.8232,17.7921,17.8077,95700.0
2010-03-04 14:50:00,22.94,22.95,22.94,22.95,14900.0,17.8077,17.8154,17.8077,17.8154,14900.0
2010-03-04 15:00:00,22.95,22.95,22.93,22.93,38900.0,17.8154,17.8154,17.7999,17.7999,38900.0
2010-03-04 15:10:00,22.93,22.94,22.93,22.93,31800.0,17.7999,17.8077,17.7999,17.7999,31800.0
2010-03-04 15:20:00,22.93,22.94,22.93,22.94,33600.0,17.7999,17.8077,17.7999,17.8077,33600.0
2010-03-04 15:30:00,22.94,22.98,22.93,22.97,32700.0,17.8077,17.8387,17.7999,17.831,32700.0
2010-03-04 15:40:00,22.98,23.05,22.97,23.01,182700.0,17.8387,17.8931,17.831,17.862,182700.0
2010-03-04 15:50:00,23.0,23.02,23.0,23.01,150200.0,17.8542,17.8698,17.8542,17.862,150200.0
2010-03-05 09:30:00,23.11,23.16,22.98,23.15,46600.0,17.9396,17.9784,17.8387,17.9707,46600.0
2010-03-05 09:40:00,23.15,23.23,23.11,23.22,40600.0,17.9707,18.0328,17.9396,18.025,40600.0
2010-03-05 09:50:00,23.22,23.31,23.2,23.3,69000.0,18.025,18.0949,18.0095,18.0871,69000.0
2010-03-05 10:00:00,23.3,23.33,23.26,23.26,38600.0,18.0871,18.1104,18.0561,18.0561,38600.0
2010-03-05 10:10:00,23.27,23.28,23.26,23.26,22400.0,18.0638,18.0716,18.0561,18.0561,22400.0
2010-03-05 10:20:00,23.26,23.27,23.22,23.25,49900.0,18.0561,18.0638,18.025,18.0483,49900.0
2010-03-05 10:30:00,23.25,23.34,23.23,23.34,91800.0,18.0483,18.1182,18.0328,18.1182,91800.0
2010-03-05 10:40:00,23.34,23.37,23.33,23.36,41100.0,18.1182,18.1415,18.1104,18.1337,41100.0
2010-03-05 10:50:00,23.37,23.37,23.35,23.36,14600.0,18.1415,18.1415,18.1259,18.1337,14600.0
2010-03-05 11:00:00,23.36,23.36,23.35,23.35,7400.0,18.1337,18.1337,18.1259,18.1259,7400.0
2010-03-05 11:10:00,23.35,23.36,23.34,23.35,15000.0,18.1259,18.1337,18.1182,18.1259,15000.0
2010-03-05 11:20:00,23.35,23.39,23.35,23.39,18600.0,18.1259,18.157,18.1259,18.157,18600.0
2010-03-05 11:30:00,23.38,23.39,23.34,23.35,38400.0,18.1492,18.157,18.1182,18.1259,38400.0
2010-03-05 11:40:00,23.34,23.35,23.34,23.35,5000.0,18.1182,18.1259,18.1182,18.1259,5000.0
2010-03-05 11:50:00,23.34,23.35,23.34,23.34,10900.0,18.1182,18.1259,18.1182,18.1182,10900.0
2010-03-05 12:00:00,23.34,23.37,23.32,23.35,41400.0,18.1182,18.1415,18.1027,18.1259,41400.0
2010-03-05 12:10:00,23.35,23.35,23.34,23.34,20100.0,18.1259,18.1259,18.1182,18.1182,20100.0
2010-03-05 12:20:00,23.34,23.35,23.33,23.34,36100.0,18.1182,18.1259,18.1104,18.1182,36100.0
2010-03-05 12:30:00,23.34,23.36,23.33,23.34,35400.0,18.1182,18.1337,18.1104,18.1182,35400.0
2010-03-05 12:40:00,23.34,23.35,23.34,23.34,15300.0,18.1182,18.1259,18.1182,18.1182,15300.0
2010-03-05 12:50:00,23.35,23.35,23.34,23.35,16800.0,18.1259,18.1259,18.1182,18.1259,16800.0
2010-03-05 13:00:00,23.35,23.36,23.34,23.36,13200.0,18.1259,18.1337,18.1182,18.1337,13200.0
2010-03-05 13:10:00,23.36,23.37,23.36,23.37,12500.0,18.1337,18.1415,18.1337,18.1415,12500.0
2010-03-05 13:20:00,23.36,23.37,23.36,23.37,10400.0,18.1337,18.1415,18.1337,18.1415,10400.0
2010-03-05 13:30:00,23.37,23.37,23.36,23.36,13000.0,18.1415,18.1415,18.1337,18.1337,13000.0
2010-03-05 13:40:00,23.37,23.37,23.36,23.37,10300.0,18.1415,18.1415,18.1337,18.1415,10300.0
2010-03-05 13:50:00,23.37,23.43,23.36,23.42,104200.0,18.1415,18.188,18.1337,18.1803,104200.0
2010-03-05 14:00:00,23.42,23.43,23.4,23.43,57500.0,18.1803,18.188,18.1648,18.188,57500.0
2010-03-05 14:10:00,23.42,23.43,23.4,23.4,26100.0,18.1803,18.188,18.1648,18.1648,26100.0
2010-03-05 14:20:00,23.4,23.41,23.36,23.39,29400.0,18.1648,18.1725,18.1337,18.157,29400.0
2010-03-05 14:30:00,23.39,23.39,23.37,23.38,17600.0,18.157,18.157,18.1415,18.1492,17600.0
2010-03-05 14:40:00,23.38,23.41,23.37,23.4,53800.0,18.1492,18.1725,18.1415,18.1648,53800.0
2010-03-05 14:50:00,23.39,23.42,23.39,23.42,27600.0,18.157,18.1803,18.157,18.1803,27600.0
2010-03-05 15:00:00,23.42,23.48,23.41,23.47,63500.0,18.1803,18.2269,18.1725,18.2191,63500.0
2010-03-05 15:10:00,23.47,23.47,23.43,23.44,31300.0,18.2191,18.2191,18.188,18.1958,31300.0
2010-03-05 15:20:00,23.43,23.44,23.42,23.42,21800.0,18.188,18.1958,18.1803,18.1803,21800.0
2010-03-05 15:30:00,23.42,23.45,23.41,23.44,58500.0,18.1803,18.2036,18.1725,18.1958,58500.0
2010-03-05 15:40:00,23.44,23.48,23.44,23.47,98900.0,18.1958,18.2269,18.1958,18.2191,98900.0
2010-03-05 15:50:00,23.46,23.5,23.44,23.45,254600.0,18.2113,18.2424,18.1958,18.2036,254600.0
2010-03-08 09:30:00,23.45,23.5,23.32,23.44,27500.0,18.2036,18.2424,18.1027,18.1958,27500.0
2010-03-08 09:40:00,23.46,23.48,23.4,23.4,35800.0,18.2113,18.2269,18.1648,18.1648,35800.0
2010-03-08 09:50:00,23.41,23.45,23.4,23.43,30500.0,18.1725,18.2036,18.1648,18.188,30500.0
2010-03-08 10:00:00,23.42,23.43,23.38,23.4,38500.0,18.1803,18.188,18.1492,18.1648,38500.0
2010-03-08 10:10:00,23.4,23.5,23.39,23.5,42000.0,18.1648,18.2424,18.157,18.2424,42000.0
2010-03-08 10:20:00,23.5,23.51,23.47,23.49,41100.0,18.2424,18.2501,18.2191,18.2346,41100.0
2010-03-08 10:30:00,23.49,23.49,23.42,23.43,45700.0,18.2346,18.2346,18.1803,18.188,45700.0
2010-03-08 10:40:00,23.44,23.46,23.42,23.44,28800.0,18.1958,18.2113,18.1803,18.1958,28800.0
2010-03-08 10:50:00,23.44,23.46,23.43,23.43,18100.0,18.1958,18.2113,18.188,18.188,18100.0
2010-03-08 11:00:00,23.43,23.44,23.42,23.43,18200.0,18.188,18.1958,18.1803,18.188,18200.0
2010-03-08 11:10:00,23.43,23.43,23.4,23.41,29600.0,18.188,18.188,18.1648,18.1725,29600.0
2010-03-08 11:20:00,23.41,23.42,23.38,23.4,45500.0,18.1725,18.1803,18.1492,18.1648,45500.0
2010-03-08 11:30:00,23.39,23.4,23.39,23.4,12900.0,18.157,18.1648,18.157,18.1648,12900.0
2010-03-08 11:40:00,23.39,23.4,23.39,23.4,14000.0,18.157,18.1648,18.157,18.1648,14000.0
2010-03-08 11:50:00,23.4,23.4,23.39,23.4,11200.0,18.1648,18.1648,18.157,18.1648,11200.0
2010-03-08 12:00:00,23.4,23.4,23.39,23.4,18900.0,18.1648,18.1648,18.157,18.1648,18900.0
2010-03-08 12:10:00,23.4,23.43,23.4,23.4,40800.0,18.1648,18.188,18.1648,18.1648,40800.0
2010-03-08 12:20:00,23.41,23.41,23.4,23.41,12200.0,18.1725,18.1725,18.1648,18.1725,12200.0
2010-03-08 12:30:00,23.4,23.41,23.39,23.39,28400.0,18.1648,18.1725,18.157,18.157,28400.0
2010-03-08 12:40:00,23.39,23.4,23.39,23.39,19300.0,18.157,18.1648,18.157,18.157,19300.0
2010-03-08 12:50:00,23.39,23.4,23.39,23.4,25600.0,18.157,18.1648,18.157,18.1648,25600.0
2010-03-08 13:00:00,23.4,23.4,23.39,23.39,16900.0,18.1648,18.1648,18.157,18.157,16900.0
2010-03-08 13:10:00,23.4,23.42,23.39,23.41,83900.0,18.1648,18.1803,18.157,18.1725,83900.0
2010-03-08 13:20:00,23.42,23.44,23.42,23.43,116100.0,18.1803,18.1958,18.1803,18.188,116100.0
2010-03-08 13:30:00,23.44,23.44,23.4,23.4,39100.0,18.1958,18.1958,18.1648,18.1648,39100.0
2010-03-08 13:40:00,23.4,23.41,23.39,23.39,20700.0,18.1648,18.1725,18.157,18.157,20700.0
2010-03-08 13:50:00,23.39,23.4,23.39,23.39,7100.0,18.157,18.1648,18.157,18.157,7100.0
2010-03-08 14:00:00,23.39,23.4,23.39,23.4,8100.0,18.157,18.1648,18.157,18.1648,8100.0
2010-03-08 14:10:00,23.4,23.4,23.39,23.4,5800.0,18.1648,18.1648,18.157,18.1648,5800.0
2010-03-08 14:20:00,23.39,23.4,23.39,23.39,24400.0,18.157,18.1648,18.157,18.157,24400.0
2010-03-08 14:30:00,23.4,23.41,23.39,23.4,64600.0,18.1648,18.1725,18.157,18.1648,64600.0
2010-03-08 14:40:00,23.4,23.41,23.35,23.35,44400.0,18.1648,18.1725,18.1259,18.1259,44400.0
2010-03-08 14:50:00,23.35,23.36,23.35,23.35,11700.0,18.1259,18.1337,18.1259,18.1259,11700.0
2010-03-08 15:00:00,23.35,23.36,23.32,23.32,35100.0,18.1259,18.1337,18.1027,18.1027,35100.0
2010-03-08 15:10:00,23.32,23.35,23.32,23.34,51400.0,18.1027,18.1259,18.1027,18.1182,51400.0
2010-03-08 15:20:00,23.34,23.35,23.34,23.34,10500.0,18.1182,18.1259,18.1182,18.1182,10500.0
2010-03-08 15:30:00,23.34,23.41,23.34,23.4,100300.0,18.1182,18.1725,18.1182,18.1648,100300.0
2010-03-08 15:40:00,23.41,23.41,23.39,23.4,61400.0,18.1725,18.1725,18.157,18.1648,61400.0
2010-03-08 15:50:00,23.4,23.4,23.39,23.4,83900.0,18.1648,18.1648,18.157,18.1648,83900.0
2010-03-09 09:30:00,23.25,23.34,23.1,23.33,75100.0,18.0483,18.1182,17.9319,18.1104,75100.0
2010-03-09 09:40:00,23.33,23.34,23.28,23.28,48700.0,18.1104,18.1182,18.0716,18.0716,48700.0
2010-03-09 09:50:00,23.29,23.3,23.25,23.28,32800.0,18.0794,18.0871,18.0483,18.0716,32800.0
2010-03-09 10:00:00,23.28,23.31,23.24,23.3,42100.0,18.0716,18.0949,18.0405,18.0871,42100.0
2010-03-09 10:10:00,23.29,23.31,23.27,23.29,37900.0,18.0794,18.0949,18.0638,18.0794,37900.0
2010-03-09 10:20:00,23.3,23.3,23.24,23.25,72300.0,18.0871,18.0871,18.0405,18.0483,72300.0
2010-03-09 10:30:00,23.25,23.25,23.22,23.22,93400.0,18.0483,18.0483,18.025,18.025,93400.0
2010-03-09 10:40:00,23.22,23.24,23.21,23.21,87300.0,18.025,18.0405,18.0173,18.0173,87300.0
2010-03-09 10:50:00,23.21,23.22,23.19,23.2,79100.0,18.0173,18.025,18.0017,18.0095,79100.0
2010-03-09 11:00:00,23.21,23.23,23.14,23.15,134000.0,18.0173,18.0328,17.9629,17.9707,134000.0
2010-03-09 11:10:00,23.16,23.17,23.14,23.14,94700.0,17.9784,17.9862,17.9629,17.9629,94700.0
2010-03-09 11:20:00,23.15,23.15,23.12,23.13,68700.0,17.9707,17.9707,17.9474,17.9552,68700.0
2010-03-09 11:30:00,23.13,23.16,23.09,23.1,281500.0,17.9552,17.9784,17.9241,17.9319,281500.0
2010-03-09 11:40:00,23.1,23.12,23.08,23.09,187600.0,17.9319,17.9474,17.9163,17.9241,187600.0
2010-03-09 11:50:00,23.09,23.11,23.09,23.1,116800.0,17.9241,17.9396,17.9241,17.9319,116800.0
2010-03-09 12:00:00,23.11,23.14,23.1,23.11,106100.0,17.9396,17.9629,17.9319,17.9396,106100.0
2010-03-09 12:10:00,23.12,23.18,23.11,23.17,79500.0,17.9474,17.994,17.9396,17.9862,79500.0
2010-03-09 12:20:00,23.17,23.2,23.16,23.19,61900.0,17.9862,18.0095,17.9784,18.0017,61900.0
2010-03-09 12:30:00,23.2,23.28,23.19,23.28,125400.0,18.0095,18.0716,18.0017,18.0716,125400.0
2010-03-09 12:40:00,23.28,23.3,23.28,23.29,65800.0,18.0716,18.0871,18.0716,18.0794,65800.0
2010-03-09 12:50:00,23.28,23.3,23.27,23.29,103300.0,18.0716,18.0871,18.0638,18.0794,103300.0
2010-03-09 13:00:00,23.29,23.3,23.24,23.27,312000.0,18.0794,18.0871,18.0405,18.0638,312000.0
2010-03-09 13:10:00,23.28,23.28,23.22,23.22,307200.0,18.0716,18.0716,18.025,18.025,307200.0
2010-03-09 13:20:00,23.22,23.22,23.18,23.19,155300.0,18.025,18.025,17.994,18.0017,155300.0
2010-03-09 13:30:00,23.2,23.2,23.16,23.17,56500.0,18.0095,18.0095,17.9784,17.9862,56500.0
2010-03-09 13:40:00,23.17,23.19,23.16,23.16,68200.0,17.9862,18.0017,17.9784,17.9784,68200.0
2010-03-09 13:50:00,23.16,23.17,23.13,23.13,45300.0,17.9784,17.9862,17.9552,17.9552,45300.0
2010-03-09 14:00:00,23.13,23.16,23.13,23.14,76300.0,17.9552,17.9784,17.9552,17.9629,76300.0
2010-03-09 14:10:00,23.14,23.15,23.12,23.14,83000.0,17.9629,17.9707,17.9474,17.9629,83000.0
2010-03-09 14:20:00,23.15,23.15,23.14,23.14,33700.0,17.9707,17.9707,17.9629,17.9629,33700.0
2010-03-09 14:30:00,23.15,23.15,23.1,23.11,84700.0,17.9707,17.9707,17.9319,17.9396,84700.0
2010-03-09 14:40:00,23.11,23.12,23.1,23.11,44400.0,17.9396,17.9474,17.9319,17.9396,44400.0
2010-03-09 14:50:00,23.11,23.12,23.1,23.1,59400.0,17.9396,17.9474,17.9319,17.9319,59400.0
2010-03-09 15:00:00,23.1,23.13,23.09,23.13,38800.0,17.9319,17.9552,17.9241,17.9552,38800.0
2010-03-09 15:10:00,23.12,23.13,23.08,23.08,57700.0,17.9474,17.9552,17.9163,17.9163,57700.0
2010-03-09 15:20:00,23.09,23.12,23.08,23.12,46300.0,17.9241,17.9474,17.9163,17.9474,46300.0
2010-03-09 15:30:00,23.12,23.13,23.11,23.13,72500.0,17.9474,17.9552,17.9396,17.9552,72500.0
2010-03-09 15:40:00,23.13,23.14,23.12,23.12,170000.0,17.9552,17.9629,17.9474,17.9474,170000.0
2010-03-09 15:50:00,23.12,23.14,23.12,23.13,154800.0,17.9474,17.9629,17.9474,17.9552,154800.0
2010-03-10 09:30:00,23.1,23.11,22.95,23.07,55600.0,17.9319,17.9396,17.8154,17.9086,55600.0
2010-03-10 09:40:00,23.08,23.12,23.06,23.09,53200.0,17.9163,17.9474,17.9008,17.9241,53200.0
2010-03-10 09:50:00,23.09,23.1,23.03,23.04,83100.0,17.9241,17.9319,17.8775,17.8853,83100.0
2010-03-10 10:00:00,23.05,23.05,23.0,23.02,76300.0,17.8931,17.8931,17.8542,17.8698,76300.0
2010-03-10 10:10:00,23.02,23.05,22.98,22.99,139500.0,17.8698,17.8931,17.8387,17.8465,139500.0
2010-03-10 10:20:00,22.99,23.08,22.98,23.06,95000.0,17.8465,17.9163,17.8387,17.9008,95000.0
2010-03-10 10:30:00,23.07,23.1,23.07,23.1,62800.0,17.9086,17.9319,17.9086,17.9319,62800.0
2010-03-10 10:40:00,23.09,23.1,23.04,23.04,93000.0,17.9241,17.9319,17.8853,17.8853,93000.0
2010-03-10 10:50:00,23.04,23.08,23.01,23.07,93800.0,17.8853,17.9163,17.862,17.9086,93800.0
2010-03-10 11:00:00,23.07,23.1,23.07,23.1,39300.0,17.9086,17.9319,17.9086,17.9319,39300.0
2010-03-10 11:10:00,23.1,23.11,23.08,23.11,47800.0,17.9319,17.9396,17.9163,17.9396,47800.0
2010-03-10 11:20:00,23.11,23.15,23.1,23.15,42600.0,17.9396,17.9707,17.9319,17.9707,42600.0
2010-03-10 11:30:00,23.15,23.15,23.08,23.08,76900.0,17.9707,17.9707,17.9163,17.9163,76900.0
2010-03-10 11:40:00,23.08,23.11,23.04,23.07,46100.0,17.9163,17.9396,17.8853,17.9086,46100.0
2010-03-10 11:50:00,23.07,23.11,23.07,23.09,38800.0,17.9086,17.9396,17.9086,17.9241,38800.0
2010-03-10 12:00:00,23.09,23.11,23.05,23.06,51800.0,17.9241,17.9396,17.8931,17.9008,51800.0
2010-03-10 12:10:00,23.05,23.07,23.05,23.06,40900.0,17.8931,17.9086,17.8931,17.9008,40900.0
2010-03-10 12:20:00,23.07,23.08,23.02,23.04,43300.0,17.9086,17.9163,17.8698,17.8853,43300.0
2010-03-10 12:30:00,23.04,23.06,23.01,23.05,53700.0,17.8853,17.9008,17.862,17.8931,53700.0
2010-03-10 12:40:00,23.05,23.07,23.04,23.05,51100.0,17.8931,17.9086,17.8853,17.8931,51100.0
2010-03-10 12:50:00,23.06,23.11,23.05,23.1,70700.0,17.9008,17.9396,17.8931,17.9319,70700.0
2010-03-10 13:00:00,23.1,23.1,23.07,23.09,26800.0,17.9319,17.9319,17.9086,17.9241,26800.0
2010-03-10 13:10:00,23.09,23.12,23.09,23.09,31300.0,17.9241,17.9474,17.9241,17.9241,31300.0
2010-03-10 13:20:00,23.09,23.11,23.09,23.1,114800.0,17.9241,17.9396,17.9241,17.9319,114800.0
2010-03-10 13:30:00,23.1,23.11,23.1,23.11,27500.0,17.9319,17.9396,17.9319,17.9396,27500.0
2010-03-10 13:40:00,23.1,23.11,23.1,23.1,36500.0,17.9319,17.9396,17.9319,17.9319,36500.0
2010-03-10 13:50:00,23.11,23.11,23.1,23.1,22700.0,17.9396,17.9396,17.9319,17.9319,22700.0
2010-03-10 14:00:00,23.1,23.12,23.1,23.11,111900.0,17.9319,17.9474,17.9319,17.9396,111900.0
2010-03-10 14:10:00,23.11,23.12,23.11,23.12,30400.0,17.9396,17.9474,17.9396,17.9474,30400.0
2010-03-10 14:20:00,23.11,23.12,23.11,23.12,32800.0,17.9396,17.9474,17.9396,17.9474,32800.0
2010-03-10 14:30:00,23.12,23.12,23.11,23.11,21400.0,17.9474,17.9474,17.9396,17.9396,21400.0
2010-03-10 14:40:00,23.12,23.12,23.11,23.11,63800.0,17.9474,17.9474,17.9396,17.9396,63800.0
2010-03-10 14:50:00,23.11,23.12,23.11,23.11,63900.0,17.9396,17.9474,17.9396,17.9396,63900.0
2010-03-10 15:00:00,23.11,23.15,23.11,23.15,89700.0,17.9396,17.9707,17.9396,17.9707,89700.0
2010-03-10 15:10:00,23.15,23.17,23.14,23.15,100400.0,17.9707,17.9862,17.9629,17.9707,100400.0
2010-03-10 15:20:00,23.15,23.17,23.12,23.12,84400.0,17.9707,17.9862,17.9474,17.9474,84400.0
2010-03-10 15:30:00,23.13,23.15,23.11,23.14,84000.0,17.9552,17.9707,17.9396,17.9629,84000.0
2010-03-10 15:40:00,23.13,23.16,23.13,23.15,102500.0,17.9552,17.9784,17.9552,17.9707,102500.0
2010-03-10 15:50:00,23.15,23.18,23.13,23.16,262000.0,17.9707,17.994,17.9552,17.9784,262000.0
2010-03-11 09:30:00,23.21,23.3,23.1,23.1,125500.0,18.0173,18.0871,17.9319,17.9319,125500.0
2010-03-11 09:40:00,23.09,23.23,23.09,23.18,84800.0,17.9241,18.0328,17.9241,17.994,84800.0
2010-03-11 09:50:00,23.18,23.19,23.15,23.16,222900.0,17.994,18.0017,17.9707,17.9784,222900.0
2010-03-11 10:00:00,23.16,23.19,23.15,23.18,71600.0,17.9784,18.0017,17.9707,17.994,71600.0
2010-03-11 10:10:00,23.18,23.18,23.14,23.16,129500.0,17.994,17.994,17.9629,17.9784,129500.0
2010-03-11 10:20:00,23.16,23.16,23.14,23.15,23200.0,17.9784,17.9784,17.9629,17.9707,23200.0
2010-03-11 10:30:00,23.15,23.18,23.15,23.16,30100.0,17.9707,17.994,17.9707,17.9784,30100.0
2010-03-11 10:40:00,23.16,23.17,23.15,23.15,22200.0,17.9784,17.9862,17.9707,17.9707,22200.0
2010-03-11 10:50:00,23.15,23.16,23.15,23.15,8900.0,17.9707,17.9784,17.9707,17.9707,8900.0
2010-03-11 11:00:00,23.15,23.16,23.14,23.14,14300.0,17.9707,17.9784,17.9629,17.9629,14300.0
2010-03-11 11:10:00,23.15,23.15,23.14,23.15,5100.0,17.9707,17.9707,17.9629,17.9707,5100.0
2010-03-11 11:20:00,23.15,23.15,23.14,23.14,10000.0,17.9707,17.9707,17.9629,17.9629,10000.0
2010-03-11 11:30:00,23.15,23.15,23.11,23.11,30300.0,17.9707,17.9707,17.9396,17.9396,30300.0
2010-03-11 11:40:00,23.11,23.16,23.1,23.15,158900.0,17.9396,17.9784,17.9319,17.9707,158900.0
2010-03-11 11:50:00,23.15,23.16,23.14,23.15,31700.0,17.9707,17.9784,17.9629,17.9707,31700.0
2010-03-11 12:00:00,23.16,23.16,23.12,23.15,28200.0,17.9784,17.9784,17.9474,17.9707,28200.0
2010-03-11 12:10:00,23.15,23.15,23.1,23.1,40400.0,17.9707,17.9707,17.9319,17.9319,40400.0
2010-03-11 12:20:00,23.1,23.14,23.09,23.13,33200.0,17.9319,17.9629,17.9241,17.9552,33200.0
2010-03-11 12:30:00,23.13,23.16,23.12,23.15,28500.0,17.9552,17.9784,17.9474,17.9707,28500.0
2010-03-11 12:40:00,23.16,23.16,23.13,23.14,23300.0,17.9784,17.9784,17.9552,17.9629,23300.0
2010-03-11 12:50:00,23.13,23.15,23.12,23.12,36000.0,17.9552,17.9707,17.9474,17.9474,36000.0
2010-03-11 13:00:00,23.12,23.12,23.1,23.11,48800.0,17.9474,17.9474,17.9319,17.9396,48800.0
2010-03-11 13:10:00,23.11,23.11,23.1,23.1,15900.0,17.9396,17.9396,17.9319,17.9319,15900.0
2010-03-11 13:20:00,23.1,23.11,23.1,23.11,14200.0,17.9319,17.9396,17.9319,17.9396,14200.0
2010-03-11 13:30:00,23.11,23.12,23.1,23.11,19300.0,17.9396,17.9474,17.9319,17.9396,19300.0
2010-03-11 13:40:00,23.11,23.13,23.1,23.11,27800.0,17.9396,17.9552,17.9319,17.9396,27800.0
2010-03-11 13:50:00,23.12,23.13,23.11,23.11,21500.0,17.9474,17.9552,17.9396,17.9396,21500.0
2010-03-11 14:00:00,23.11,23.13,23.11,23.12,26500.0,17.9396,17.9552,17.9396,17.9474,26500.0
2010-03-11 14:10:00,23.12,23.14,23.11,23.12,32200.0,17.9474,17.9629,17.9396,17.9474,32200.0
2010-03-11 14:20:00,23.12,23.13,23.1,23.11,36700.0,17.9474,17.9552,17.9319,17.9396,36700.0
2010-03-11 14:30:00,23.11,23.14,23.1,23.14,43500.0,17.9396,17.9629,17.9319,17.9629,43500.0
2010-03-11 14:40:00,23.14,23.14,23.13,23.13,156000.0,17.9629,17.9629,17.9552,17.9552,156000.0
2010-03-11 14:50:00,23.14,23.14,23.13,23.13,11100.0,17.9629,17.9629,17.9552,17.9552,11100.0
2010-03-11 15:00:00,23.13,23.15,23.13,23.14,71400.0,17.9552,17.9707,17.9552,17.9629,71400.0
2010-03-11 15:10:00,23.14,23.15,23.12,23.13,104100.0,17.9629,17.9707,17.9474,17.9552,104100.0
2010-03-11 15:20:00,23.13,23.14,23.12,23.14,27300.0,17.9552,17.9629,17.9474,17.9629,27300.0
2010-03-11 15:30:00,23.14,23.16,23.14,23.16,74800.0,17.9629,17.9784,17.9629,17.9784,74800.0
2010-03-11 15:40:00,23.16,23.19,23.15,23.19,74700.0,17.9784,18.0017,17.9707,18.0017,74700.0
2010-03-11 15:50:00,23.19,23.2,23.17,23.19,218900.0,18.0017,18.0095,17.9862,18.0017,218900.0
2010-03-12 09:30:00,23.16,23.16,23.02,23.1,65000.0,18.0172,18.0172,17.9083,17.9705,65000.0
2010-03-12 09:40:00,23.1,23.17,23.07,23.16,35300.0,17.9705,18.025,17.9472,18.0172,35300.0
2010-03-12 09:50:00,23.17,23.2,23.12,23.14,43700.0,18.025,18.0483,17.9861,18.0017,43700.0
2010-03-12 10:00:00,23.13,23.14,23.04,23.06,56300.0,17.9939,18.0017,17.9239,17.9394,56300.0
2010-03-12 10:10:00,23.07,23.08,23.04,23.05,49200.0,17.9472,17.955,17.9239,17.9316,49200.0
2010-03-12 10:20:00,23.05,23.08,23.04,23.06,35700.0,17.9316,17.955,17.9239,17.9394,35700.0
2010-03-12 10:30:00,23.06,23.09,23.05,23.09,41600.0,17.9394,17.9628,17.9316,17.9628,41600.0
2010-03-12 10:40:00,23.09,23.1,23.06,23.1,26500.0,17.9628,17.9705,17.9394,17.9705,26500.0
2010-03-12 10:50:00,23.1,23.11,23.09,23.1,20100.0,17.9705,17.9783,17.9628,17.9705,20100.0
2010-03-12 11:00:00,23.1,23.14,23.08,23.13,34300.0,17.9705,18.0017,17.955,17.9939,34300.0
2010-03-12 11:10:00,23.14,23.18,23.13,23.18,30400.0,18.0017,18.0328,17.9939,18.0328,30400.0
2010-03-12 11:20:00,23.18,23.19,23.18,23.19,31100.0,18.0328,18.0405,18.0328,18.0405,31100.0
2010-03-12 11:30:00,23.19,23.19,23.18,23.19,15100.0,18.0405,18.0405,18.0328,18.0405,15100.0
2010-03-12 11:40:00,23.18,23.19,23.18,23.18,10600.0,18.0328,18.0405,18.0328,18.0328,10600.0
2010-03-12 11:50:00,23.18,23.19,23.18,23.19,21900.0,18.0328,18.0405,18.0328,18.0405,21900.0
2010-03-12 12:00:00,23.19,23.2,23.18,23.2,23400.0,18.0405,18.0483,18.0328,18.0483,23400.0
2010-03-12 12:10:00,23.2,23.2,23.19,23.19,11100.0,18.0483,18.0483,18.0405,18.0405,11100.0
2010-03-12 12:20:00,23.2,23.2,23.19,23.19,9700.0,18.0483,18.0483,18.0405,18.0405,9700.0
2010-03-12 12:30:00,23.2,23.2,23.16,23.18,64300.0,18.0483,18.0483,18.0172,18.0328,64300.0
2010-03-12 12:40:00,23.19,23.19,23.18,23.19,12300.0,18.0405,18.0405,18.0328,18.0405,12300.0
2010-03-12 12:50:00,23.19,23.19,23.18,23.19,7700.0,18.0405,18.0405,18.0328,18.0405,7700.0
2010-03-12 13:00:00,23.19,23.2,23.18,23.19,20500.0,18.0405,18.0483,18.0328,18.0405,20500.0
2010-03-12 13:10:00,23.19,23.2,23.18,23.18,28300.0,18.0405,18.0483,18.0328,18.0328,28300.0
2010-03-12 13:20:00,23.18,23.18,23.16,23.17,20100.0,18.0328,18.0328,18.0172,18.025,20100.0
2010-03-12 13:30:00,23.17,23.18,23.17,23.17,14400.0,18.025,18.0328,18.025,18.025,14400.0
2010-03-12 13:40:00,23.16,23.18,23.16,23.17,20300.0,18.0172,18.0328,18.0172,18.025,20300.0
2010-03-12 13:50:00,23.17,23.18,23.14,23.17,30900.0,18.025,18.0328,18.0017,18.025,30900.0
2010-03-12 14:00:00,23.17,23.17,23.16,23.17,10400.0,18.025,18.025,18.0172,18.025,10400.0
2010-03-12 14:10:00,23.16,23.17,23.16,23.17,7500.0,18.0172,18.025,18.0172,18.025,7500.0
2010-03-12 14:20:00,23.16,23.17,23.16,23.17,9300.0,18.0172,18.025,18.0172,18.025,9300.0
2010-03-12 14:30:00,23.16,23.17,23.14,23.14,40600.0,18.0172,18.025,18.0017,18.0017,40600.0
2010-03-12 14:40:00,23.14,23.16,23.13,23.15,25500.0,18.0017,18.0172,17.9939,18.0094,25500.0
2010-03-12 14:50:00,23.15,23.15,23.14,23.14,17000.0,18.0094,18.0094,18.0017,18.0017,17000.0
2010-03-12 15:00:00,23.15,23.17,23.14,23.16,38700.0,18.0094,18.025,18.0017,18.0172,38700.0
2010-03-12 15:10:00,23.16,23.17,23.15,23.16,28400.0,18.0172,18.025,18.0094,18.0172,28400.0
2010-03-12 15:20:00,23.16,23.16,23.14,23.15,42300.0,18.0172,18.0172,18.0017,18.0094,42300.0
2010-03-12 15:30:00,23.14,23.16,23.14,23.16,26400.0,18.0017,18.0172,18.0017,18.0172,26400.0
2010-03-12 15:40:00,23.16,23.17,23.15,23.17,44600.0,18.0172,18.025,18.0094,18.025,44600.0
2010-03-12 15:50:00,23.17,23.18,23.14,23.16,409500.0,18.025,18.0328,18.0017,18.0172,409500.0
2010-03-15 09:30:00,23.15,23.2,23.1,23.15,30200.0,18.0094,18.0483,17.9705,18.0094,30200.0
2010-03-15 09:40:00,23.15,23.16,23.11,23.14,15500.0,18.0094,18.0172,17.9783,18.0017,15500.0
2010-03-15 09:50:00,23.15,23.16,23.13,23.15,26400.0,18.0094,18.0172,17.9939,18.0094,26400.0
2010-03-15 10:00:00,23.14,23.15,23.13,23.14,23500.0,18.0017,18.0094,17.9939,18.0017,23500.0
2010-03-15 10:10:00,23.14,23.18,23.12,23.18,37400.0,18.0017,18.0328,17.9861,18.0328,37400.0
2010-03-15 10:20:00,23.18,23.2,23.18,23.19,25300.0,18.0328,18.0483,18.0328,18.0405,25300.0
2010-03-15 10:30:00,23.19,23.19,23.18,23.19,9200.0,18.0405,18.0405,18.0328,18.0405,9200.0
2010-03-15 10:40:00,23.19,23.19,23.16,23.16,12500.0,18.0405,18.0405,18.0172,18.0172,12500.0
2010-03-15 10:50:00,23.16,23.18,23.16,23.17,21100.0,18.0172,18.0328,18.0172,18.025,21100.0
2010-03-15 11:00:00,23.17,23.18,23.13,23.14,30300.0,18.025,18.0328,17.9939,18.0017,30300.0
2010-03-15 11:10:00,23.13,23.15,23.12,23.14,28600.0,17.9939,18.0094,17.9861,18.0017,28600.0
2010-03-15 11:20:00,23.14,23.14,23.12,23.13,20600.0,18.0017,18.0017,17.9861,17.9939,20600.0
2010-03-15 11:30:00,23.12,23.13,23.11,23.13,29000.0,17.9861,17.9939,17.9783,17.9939,29000.0
2010-03-15 11:40:00,23.14,23.15,23.12,23.13,26300.0,18.0017,18.0094,17.9861,17.9939,26300.0
2010-03-15 11:50:00,23.13,23.14,23.11,23.13,17600.0,17.9939,18.0017,17.9783,17.9939,17600.0
2010-03-15 12:00:00,23.13,23.14,23.08,23.11,35600.0,17.9939,18.0017,17.955,17.9783,35600.0
2010-03-15 12:10:00,23.11,23.12,23.09,23.11,20800.0,17.9783,17.9861,17.9628,17.9783,20800.0
2010-03-15 12:20:00,23.11,23.11,23.08,23.09,16200.0,17.9783,17.9783,17.955,17.9628,16200.0
2010-03-15 12:30:00,23.09,23.1,23.09,23.09,8300.0,17.9628,17.9705,17.9628,17.9628,8300.0
2010-03-15 12:40:00,23.09,23.1,23.08,23.1,15200.0,17.9628,17.9705,17.955,17.9705,15200.0
2010-03-15 12:50:00,23.1,23.11,23.06,23.07,24700.0,17.9705,17.9783,17.9394,17.9472,24700.0
2010-03-15 13:00:00,23.06,23.09,23.04,23.09,19800.0,17.9394,17.9628,17.9239,17.9628,19800.0
2010-03-15 13:10:00,23.09,23.1,23.08,23.1,21800.0,17.9628,17.9705,17.955,17.9705,21800.0
2010-03-15 13:20:00,23.1,23.1,23.09,23.1,8500.0,17.9705,17.9705,17.9628,17.9705,8500.0
2010-03-15 13:30:00,23.1,23.12,23.09,23.11,20400.0,17.9705,17.9861,17.9628,17.9783,20400.0
2010-03-15 13:40:00,23.1,23.12,23.1,23.11,18800.0,17.9705,17.9861,17.9705,17.9783,18800.0
2010-03-15 13:50:00,23.11,23.13,23.1,23.12,19400.0,17.9783,17.9939,17.9705,17.9861,19400.0
2010-03-15 14:00:00,23.11,23.12,23.09,23.1,20000.0,17.9783,17.9861,17.9628,17.9705,20000.0
2010-03-15 14:10:00,23.1,23.12,23.09,23.12,17100.0,17.9705,17.9861,17.9628,17.9861,17100.0
2010-03-15 14:20:00,23.13,23.15,23.13,23.15,44600.0,17.9939,18.0094,17.9939,18.0094,44600.0
2010-03-15 14:30:00,23.15,23.16,23.13,23.15,64000.0,18.0094,18.0172,17.9939,18.0094,64000.0
2010-03-15 14:40:00,23.15,23.2,23.15,23.18,32600.0,18.0094,18.0483,18.0094,18.0328,32600.0
2010-03-15 14:50:00,23.18,23.2,23.18,23.2,47400.0,18.0328,18.0483,18.0328,18.0483,47400.0
2010-03-15 15:00:00,23.2,23.22,23.19,23.2,101800.0,18.0483,18.0639,18.0405,18.0483,101800.0
2010-03-15 15:10:00,23.2,23.26,23.2,23.26,41500.0,18.0483,18.095,18.0483,18.095,41500.0
2010-03-15 15:20:00,23.26,23.29,23.25,23.28,116800.0,18.095,18.1183,18.0872,18.1106,116800.0
2010-03-15 15:30:00,23.28,23.32,23.27,23.31,120400.0,18.1106,18.1417,18.1028,18.1339,120400.0
2010-03-15 15:40:00,23.32,23.39,23.31,23.39,113800.0,18.1417,18.1961,18.1339,18.1961,113800.0
2010-03-15 15:50:00,23.38,23.39,23.3,23.34,328300.0,18.1884,18.1961,18.1261,18.1572,328300.0
2010-03-16 09:30:00,23.33,23.39,23.28,23.38,46200.0,18.1495,18.1961,18.1106,18.1884,46200.0
2010-03-16 09:40:00,23.38,23.4,23.37,23.39,35600.0,18.1884,18.2039,18.1806,18.1961,35600.0
2010-03-16 09:50:00,23.39,23.44,23.38,23.43,32000.0,18.1961,18.235,18.1884,18.2273,32000.0
2010-03-16 10:00:00,23.44,23.44,23.43,23.43,27300.0,18.235,18.235,18.2273,18.2273,27300.0
2010-03-16 10:10:00,23.44,23.44,23.42,23.42,23800.0,18.235,18.235,18.2195,18.2195,23800.0
2010-03-16 10:20:00,23.42,23.42,23.41,23.41,13900.0,18.2195,18.2195,18.2117,18.2117,13900.0
2010-03-16 10:30:00,23.41,23.43,23.41,23.41,23300.0,18.2117,18.2273,18.2117,18.2117,23300.0
2010-03-16 10:40:00,23.42,23.42,23.41,23.41,7200.0,18.2195,18.2195,18.2117,18.2117,7200.0
2010-03-16 10:50:00,23.42,23.5,23.41,23.49,25800.0,18.2195,18.2817,18.2117,18.2739,25800.0
2010-03-16 11:00:00,23.49,23.52,23.49,23.5,40100.0,18.2739,18.2973,18.2739,18.2817,40100.0
2010-03-16 11:10:00,23.5,23.5,23.49,23.49,8700.0,18.2817,18.2817,18.2739,18.2739,8700.0
2010-03-16 11:20:00,23.5,23.5,23.49,23.5,15500.0,18.2817,18.2817,18.2739,18.2817,15500.0
2010-03-16 11:30:00,23.49,23.49,23.45,23.45,31700.0,18.2739,18.2739,18.2428,18.2428,31700.0
2010-03-16 11:40:00,23.45,23.45,23.43,23.43,30300.0,18.2428,18.2428,18.2273,18.2273,30300.0
2010-03-16 11:50:00,23.42,23.42,23.4,23.41,20000.0,18.2195,18.2195,18.2039,18.2117,20000.0
2010-03-16 12:00:00,23.41,23.41,23.39,23.4,45300.0,18.2117,18.2117,18.1961,18.2039,45300.0
2010-03-16 12:10:00,23.39,23.39,23.36,23.38,31800.0,18.1961,18.1961,18.1728,18.1884,31800.0
2010-03-16 12:20:00,23.38,23.38,23.37,23.37,9500.0,18.1884,18.1884,18.1806,18.1806,9500.0
2010-03-16 12:30:00,23.38,23.4,23.37,23.38,11600.0,18.1884,18.2039,18.1806,18.1884,11600.0
2010-03-16 12:40:00,23.38,23.39,23.37,23.37,22800.0,18.1884,18.1961,18.1806,18.1806,22800.0
2010-03-16 12:50:00,23.37,23.38,23.36,23.36,35700.0,18.1806,18.1884,18.1728,18.1728,35700.0
2010-03-16 13:00:00,23.36,23.37,23.36,23.36,5000.0,18.1728,18.1806,18.1728,18.1728,5000.0
2010-03-16 13:10:00,23.36,23.39,23.36,23.38,25300.0,18.1728,18.1961,18.1728,18.1884,25300.0
2010-03-16 13:20:00,23.38,23.4,23.38,23.39,13600.0,18.1884,18.2039,18.1884,18.1961,13600.0
2010-03-16 13:30:00,23.4,23.4,23.39,23.4,4400.0,18.2039,18.2039,18.1961,18.2039,4400.0
2010-03-16 13:40:00,23.4,23.4,23.39,23.39,5200.0,18.2039,18.2039,18.1961,18.1961,5200.0
2010-03-16 13:50:00,23.4,23.4,23.39,23.4,7000.0,18.2039,18.2039,18.1961,18.2039,7000.0
2010-03-16 14:00:00,23.39,23.4,23.31,23.31,55400.0,18.1961,18.2039,18.1339,18.1339,55400.0
2010-03-16 14:10:00,23.3,23.4,23.29,23.38,51000.0,18.1261,18.2039,18.1183,18.1884,51000.0
2010-03-16 14:20:00,23.38,23.44,23.38,23.44,23100.0,18.1884,18.235,18.1884,18.235,23100.0
2010-03-16 14:30:00,23.44,23.44,23.3,23.31,105800.0,18.235,18.235,18.1261,18.1339,105800.0
2010-03-16 14:40:00,23.33,23.36,23.3,23.36,143400.0,18.1495,18.1728,18.1261,18.1728,143400.0
2010-03-16 14:50:00,23.36,23.4,23.34,23.37,46000.0,18.1728,18.2039,18.1572,18.1806,46000.0
2010-03-16 15:00:00,23.37,23.4,23.36,23.38,42100.0,18.1806,18.2039,18.1728,18.1884,42100.0
2010-03-16 15:10:00,23.38,23.42,23.37,23.41,33000.0,18.1884,18.2195,18.1806,18.2117,33000.0
2010-03-16 15:20:00,23.41,23.43,23.39,23.42,132500.0,18.2117,18.2273,18.1961,18.2195,132500.0
2010-03-16 15:30:00,23.42,23.48,23.41,23.46,121000.0,18.2195,18.2662,18.2117,18.2506,121000.0
2010-03-16 15:40:00,23.46,23.47,23.45,23.47,101200.0,18.2506,18.2584,18.2428,18.2584,101200.0
2010-03-16 15:50:00,23.46,23.53,23.46,23.52,295900.0,18.2506,18.305,18.2506,18.2973,295900.0
2010-03-17 09:30:00,23.51,23.7,23.48,23.67,66500.0,18.2895,18.4373,18.2662,18.414,66500.0
2010-03-17 09:40:00,23.67,23.73,23.66,23.71,89200.0,18.414,18.4606,18.4062,18.4451,89200.0
2010-03-17 09:50:00,23.72,23.75,23.7,23.75,59800.0,18.4529,18.4762,18.4373,18.4762,59800.0
2010-03-17 10:00:00,23.75,23.79,23.74,23.77,71900.0,18.4762,18.5073,18.4684,18.4918,71900.0
2010-03-17 10:10:00,23.78,23.78,23.76,23.77,27200.0,18.4995,18.4995,18.484,18.4918,27200.0
2010-03-17 10:20:00,23.77,23.78,23.76,23.77,31100.0,18.4918,18.4995,18.484,18.4918,31100.0
2010-03-17 10:30:00,23.78,23.78,23.75,23.77,54500.0,18.4995,18.4995,18.4762,18.4918,54500.0
2010-03-17 10:40:00,23.77,23.8,23.76,23.8,72500.0,18.4918,18.5151,18.484,18.5151,72500.0
2010-03-17 10:50:00,23.8,23.8,23.78,23.79,48100.0,18.5151,18.5151,18.4995,18.5073,48100.0
2010-03-17 11:00:00,23.8,23.8,23.78,23.8,59700.0,18.5151,18.5151,18.4995,18.5151,59700.0
2010-03-17 11:10:00,23.8,23.8,23.79,23.8,19800.0,18.5151,18.5151,18.5073,18.5151,19800.0
2010-03-17 11:20:00,23.8,23.9,23.8,23.89,88700.0,18.5151,18.5929,18.5151,18.5851,88700.0
2010-03-17 11:30:00,23.9,23.9,23.87,23.88,53800.0,18.5929,18.5929,18.5696,18.5773,53800.0
2010-03-17 11:40:00,23.89,23.92,23.88,23.89,52600.0,18.5851,18.6084,18.5773,18.5851,52600.0
2010-03-17 11:50:00,23.9,23.92,23.89,23.9,42700.0,18.5929,18.6084,18.5851,18.5929,42700.0
2010-03-17 12:00:00,23.91,23.92,23.9,23.9,32000.0,18.6007,18.6084,18.5929,18.5929,32000.0
2010-03-17 12:10:00,23.91,23.91,23.9,23.9,35100.0,18.6007,18.6007,18.5929,18.5929,35100.0
2010-03-17 12:20:00,23.91,23.91,23.9,23.91,18100.0,18.6007,18.6007,18.5929,18.6007,18100.0
2010-03-17 12:30:00,23.91,23.93,23.9,23.92,44100.0,18.6007,18.6162,18.5929,18.6084,44100.0
2010-03-17 12:40:00,23.92,23.96,23.91,23.96,61800.0,18.6084,18.6396,18.6007,18.6396,61800.0
2010-03-17 12:50:00,23.96,23.99,23.95,23.98,59000.0,18.6396,18.6629,18.6318,18.6551,59000.0
2010-03-17 13:00:00,23.98,23.99,23.97,23.98,76700.0,18.6551,18.6629,18.6473,18.6551,76700.0
2010-03-17 13:10:00,23.98,23.98,23.95,23.95,44000.0,18.6551,18.6551,18.6318,18.6318,44000.0
2010-03-17 13:20:00,23.96,23.96,23.95,23.95,54200.0,18.6396,18.6396,18.6318,18.6318,54200.0
2010-03-17 13:30:00,23.96,23.97,23.95,23.95,74600.0,18.6396,18.6473,18.6318,18.6318,74600.0
2010-03-17 13:40:00,23.96,23.96,23.93,23.93,54900.0,18.6396,18.6396,18.6162,18.6162,54900.0
2010-03-17 13:50:00,23.94,23.94,23.91,23.93,94600.0,18.624,18.624,18.6007,18.6162,94600.0
2010-03-17 14:00:00,23.93,23.93,23.9,23.91,78600.0,18.6162,18.6162,18.5929,18.6007,78600.0
2010-03-17 14:10:00,23.91,23.92,23.9,23.92,62800.0,18.6007,18.6084,18.5929,18.6084,62800.0
2010-03-17 14:20:00,23.92,23.94,23.91,23.91,119900.0,18.6084,18.624,18.6007,18.6007,119900.0
2010-03-17 14:30:00,23.91,23.91,23.89,23.9,57900.0,18.6007,18.6007,18.5851,18.5929,57900.0
2010-03-17 14:40:00,23.89,23.92,23.89,23.91,77700.0,18.5851,18.6084,18.5851,18.6007,77700.0
2010-03-17 14:50:00,23.92,23.92,23.89,23.89,125600.0,18.6084,18.6084,18.5851,18.5851,125600.0
2010-03-17 15:00:00,23.89,23.91,23.89,23.9,48100.0,18.5851,18.6007,18.5851,18.5929,48100.0
2010-03-17 15:10:00,23.91,23.91,23.83,23.83,89000.0,18.6007,18.6007,18.5384,18.5384,89000.0
2010-03-17 15:20:00,23.84,23.84,23.8,23.82,98700.0,18.5462,18.5462,18.5151,18.5307,98700.0
2010-03-17 15:30:00,23.83,23.83,23.77,23.79,227800.0,18.5384,18.5384,18.4918,18.5073,227800.0
2010-03-17 15:40:00,23.8,23.8,23.76,23.77,165300.0,18.5151,18.5151,18.484,18.4918,165300.0
2010-03-17 15:50:00,23.78,23.83,23.77,23.82,191700.0,18.4995,18.5384,18.4918,18.5307,191700.0
2010-03-18 09:30:00,23.74,23.83,23.69,23.73,48600.0,18.4684,18.5384,18.4295,18.4606,48600.0
2010-03-18 09:40:00,23.73,23.73,23.68,23.69,45400.0,18.4606,18.4606,18.4217,18.4295,45400.0
2010-03-18 09:50:00,23.7,23.71,23.64,23.64,56300.0,18.4373,18.4451,18.3906,18.3906,56300.0
2010-03-18 10:00:00,23.64,23.67,23.62,23.62,34900.0,18.3906,18.414,18.3751,18.3751,34900.0
2010-03-18 10:10:00,23.62,23.64,23.61,23.64,35100.0,18.3751,18.3906,18.3673,18.3906,35100.0
2010-03-18 10:20:00,23.65,23.65,23.6,23.6,28500.0,18.3984,18.3984,18.3595,18.3595,28500.0
2010-03-18 10:30:00,23.6,23.63,23.56,23.56,38400.0,18.3595,18.3828,18.3284,18.3284,38400.0
2010-03-18 10:40:00,23.57,23.57,23.53,23.53,57000.0,18.3362,18.3362,18.305,18.305,57000.0
2010-03-18 10:50:00,23.53,23.56,23.51,23.52,103700.0,18.305,18.3284,18.2895,18.2973,103700.0
2010-03-18 11:00:00,23.52,23.53,23.5,23.51,72800.0,18.2973,18.305,18.2817,18.2895,72800.0
2010-03-18 11:10:00,23.51,23.54,23.5,23.53,64100.0,18.2895,18.3128,18.2817,18.305,64100.0
2010-03-18 11:20:00,23.53,23.55,23.53,23.53,62300.0,18.305,18.3206,18.305,18.305,62300.0
2010-03-18 11:30:00,23.53,23.55,23.51,23.51,84500.0,18.305,18.3206,18.2895,18.2895,84500.0
2010-03-18 11:40:00,23.51,23.52,23.5,23.52,43200.0,18.2895,18.2973,18.2817,18.2973,43200.0
2010-03-18 11:50:00,23.52,23.53,23.51,23.52,24600.0,18.2973,18.305,18.2895,18.2973,24600.0
2010-03-18 12:00:00,23.53,23.53,23.52,23.53,18400.0,18.305,18.305,18.2973,18.305,18400.0
2010-03-18 12:10:00,23.53,23.53,23.51,23.53,35200.0,18.305,18.305,18.2895,18.305,35200.0
2010-03-18 12:20:00,23.53,23.53,23.5,23.53,55800.0,18.305,18.305,18.2817,18.305,55800.0
2010-03-18 12:30:00,23.53,23.53,23.5,23.52,27400.0,18.305,18.305,18.2817,18.2973,27400.0
2010-03-18 12:40:00,23.51,23.52,23.5,23.51,28900.0,18.2895,18.2973,18.2817,18.2895,28900.0
2010-03-18 12:50:00,23.51,23.51,23.5,23.51,26200.0,18.2895,18.2895,18.2817,18.2895,26200.0
2010-03-18 13:00:00,23.51,23.54,23.5,23.53,47900.0,18.2895,18.3128,18.2817,18.305,47900.0
2010-03-18 13:10:00,23.53,23.57,23.52,23.56,48100.0,18.305,18.3362,18.2973,18.3284,48100.0
2010-03-18 13:20:00,23.56,23.57,23.56,23.57,12100.0,18.3284,18.3362,18.3284,18.3362,12100.0
2010-03-18 13:30:00,23.57,23.6,23.56,23.6,33200.0,18.3362,18.3595,18.3284,18.3595,33200.0
2010-03-18 13:40:00,23.59,23.6,23.57,23.57,23700.0,18.3517,18.3595,18.3362,18.3362,23700.0
2010-03-18 13:50:00,23.57,23.58,23.57,23.57,12500.0,18.3362,18.3439,18.3362,18.3362,12500.0
2010-03-18 14:00:00,23.58,23.58,23.55,23.56,27900.0,18.3439,18.3439,18.3206,18.3284,27900.0
2010-03-18 14:10:00,23.56,23.56,23.51,23.52,50400.0,18.3284,18.3284,18.2895,18.2973,50400.0
2010-03-18 14:20:00,23.52,23.54,23.51,23.53,39900.0,18.2973,18.3128,18.2895,18.305,39900.0
2010-03-18 14:30:00,23.53,23.57,23.53,23.55,43500.0,18.305,18.3362,18.305,18.3206,43500.0
2010-03-18 14:40:00,23.56,23.56,23.51,23.52,61900.0,18.3284,18.3284,18.2895,18.2973,61900.0
2010-03-18 14:50:00,23.52,23.55,23.51,23.55,50500.0,18.2973,18.3206,18.2895,18.3206,50500.0
2010-03-18 15:00:00,23.55,23.55,23.53,23.55,66300.0,18.3206,18.3206,18.305,18.3206,66300.0
2010-03-18 15:10:00,23.55,23.57,23.55,23.56,37700.0,18.3206,18.3362,18.3206,18.3284,37700.0
2010-03-18 15:20:00,23.57,23.59,23.56,23.58,44000.0,18.3362,18.3517,18.3284,18.3439,44000.0
2010-03-18 15:30:00,23.58,23.59,23.58,23.58,69400.0,18.3439,18.3517,18.3439,18.3439,69400.0
2010-03-18 15:40:00,23.58,23.61,23.56,23.57,160300.0,18.3439,18.3673,18.3284,18.3362,160300.0
2010-03-18 15:50:00,23.58,23.59,23.57,23.58,139400.0,18.3439,18.3517,18.3362,18.3439,139400.0
2010-03-19 09:30:00,23.63,23.74,23.63,23.7,569600.0,18.3828,18.4684,18.3828,18.4373,569600.0
2010-03-19 09:40:00,23.69,23.7,23.65,23.65,81100.0,18.4295,18.4373,18.3984,18.3984,81100.0
2010-03-19 09:50:00,23.66,23.7,23.65,23.7,69300.0,18.4062,18.4373,18.3984,18.4373,69300.0
2010-03-19 10:00:00,23.7,23.75,23.67,23.68,125800.0,18.4373,18.4762,18.414,18.4217,125800.0
2010-03-19 10:10:00,23.68,23.69,23.64,23.68,45900.0,18.4217,18.4295,18.3906,18.4217,45900.0
2010-03-19 10:20:00,23.67,23.67,23.6,23.63,61600.0,18.414,18.414,18.3595,18.3828,61600.0
2010-03-19 10:30:00,23.64,23.64,23.6,23.6,38600.0,18.3906,18.3906,18.3595,18.3595,38600.0
2010-03-19 10:40:00,23.61,23.61,23.6,23.61,18200.0,18.3673,18.3673,18.3595,18.3673,18200.0
2010-03-19 10:50:00,23.6,23.63,23.6,23.62,41300.0,18.3595,18.3828,18.3595,18.3751,41300.0
2010-03-19 11:00:00,23.62,23.63,23.58,23.59,36000.0,18.3751,18.3828,18.3439,18.3517,36000.0
2010-03-19 11:10:00,23.59,23.59,23.53,23.55,31900.0,18.3517,18.3517,18.305,18.3206,31900.0
2010-03-19 11:20:00,23.54,23.55,23.5,23.5,30400.0,18.3128,18.3206,18.2817,18.2817,30400.0
2010-03-19 11:30:00,23.51,23.52,23.49,23.5,64700.0,18.2895,18.2973,18.2739,18.2817,64700.0
2010-03-19 11:40:00,23.51,23.54,23.51,23.53,29600.0,18.2895,18.3128,18.2895,18.305,29600.0
2010-03-19 11:50:00,23.53,23.55,23.52,23.54,28800.0,18.305,18.3206,18.2973,18.3128,28800.0
2010-03-19 12:00:00,23.54,23.56,23.53,23.53,48400.0,18.3128,18.3284,18.305,18.305,48400.0
2010-03-19 12:10:00,23.53,23.54,23.49,23.49,36000.0,18.305,18.3128,18.2739,18.2739,36000.0
2010-03-19 12:20:00,23.5,23.52,23.48,23.48,140600.0,18.2817,18.2973,18.2662,18.2662,140600.0
2010-03-19 12:30:00,23.48,23.52,23.48,23.51,68200.0,18.2662,18.2973,18.2662,18.2895,68200.0
2010-03-19 12:40:00,23.52,23.57,23.51,23.57,95400.0,18.2973,18.3362,18.2895,18.3362,95400.0
2010-03-19 12:50:00,23.56,23.59,23.56,23.59,25300.0,18.3284,18.3517,18.3284,18.3517,25300.0
2010-03-19 13:00:00,23.59,23.64,23.58,23.6,81200.0,18.3517,18.3906,18.3439,18.3595,81200.0
2010-03-19 13:10:00,23.6,23.61,23.58,23.58,26100.0,18.3595,18.3673,18.3439,18.3439,26100.0
2010-03-19 13:20:00,23.58,23.59,23.56,23.58,29500.0,18.3439,18.3517,18.3284,18.3439,29500.0
2010-03-19 13:30:00,23.58,23.58,23.55,23.55,32300.0,18.3439,18.3439,18.3206,18.3206,32300.0
2010-03-19 13:40:00,23.56,23.57,23.53,23.55,35700.0,18.3284,18.3362,18.305,18.3206,35700.0
2010-03-19 13:50:00,23.56,23.56,23.51,23.52,29400.0,18.3284,18.3284,18.2895,18.2973,29400.0
2010-03-19 14:00:00,23.52,23.52,23.5,23.5,18800.0,18.2973,18.2973,18.2817,18.2817,18800.0
2010-03-19 14:10:00,23.5,23.52,23.49,23.5,37700.0,18.2817,18.2973,18.2739,18.2817,37700.0
2010-03-19 14:20:00,23.5,23.52,23.5,23.52,29100.0,18.2817,18.2973,18.2817,18.2973,29100.0
2010-03-19 14:30:00,23.52,23.53,23.51,23.53,42100.0,18.2973,18.305,18.2895,18.305,42100.0
2010-03-19 14:40:00,23.53,23.55,23.51,23.53,90100.0,18.305,18.3206,18.2895,18.305,90100.0
2010-03-19 14:50:00,23.53,23.53,23.52,23.52,37300.0,18.305,18.305,18.2973,18.2973,37300.0
2010-03-19 15:00:00,23.52,23.55,23.52,23.54,41900.0,18.2973,18.3206,18.2973,18.3128,41900.0
2010-03-19 15:10:00,23.55,23.55,23.54,23.54,15200.0,18.3206,18.3206,18.3128,18.3128,15200.0
2010-03-19 15:20:00,23.55,23.55,23.54,23.54,21000.0,18.3206,18.3206,18.3128,18.3128,21000.0
2010-03-19 15:30:00,23.54,23.56,23.52,23.55,148000.0,18.3128,18.3284,18.2973,18.3206,148000.0
2010-03-19 15:40:00,23.55,23.62,23.55,23.61,154800.0,18.3206,18.3751,18.3206,18.3673,154800.0
2010-03-19 15:50:00,23.62,23.65,23.61,23.65,351600.0,18.3751,18.3984,18.3673,18.3984,351600.0
2010-03-22 09:30:00,23.57,23.63,23.49,23.62,31500.0,18.3362,18.3828,18.2739,18.3751,31500.0
2010-03-22 09:40:00,23.62,23.69,23.59,23.65,61700.0,18.3751,18.4295,18.3517,18.3984,61700.0
2010-03-22 09:50:00,23.66,23.73,23.66,23.68,45100.0,18.4062,18.4606,18.4062,18.4217,45100.0
2010-03-22 10:00:00,23.68,23.69,23.66,23.67,19200.0,18.4217,18.4295,18.4062,18.414,19200.0
2010-03-22 10:10:00,23.68,23.73,23.67,23.72,36800.0,18.4217,18.4606,18.414,18.4529,36800.0
2010-03-22 10:20:00,23.72,23.79,23.72,23.77,32600.0,18.4529,18.5073,18.4529,18.4918,32600.0
2010-03-22 10:30:00,23.77,23.81,23.74,23.74,42300.0,18.4918,18.5229,18.4684,18.4684,42300.0
2010-03-22 10:40:00,23.75,23.84,23.74,23.81,30200.0,18.4762,18.5462,18.4684,18.5229,30200.0
2010-03-22 10:50:00,23.81,23.83,23.78,23.79,35700.0,18.5229,18.5384,18.4995,18.5073,35700.0
2010-03-22 11:00:00,23.79,23.82,23.79,23.82,21400.0,18.5073,18.5307,18.5073,18.5307,21400.0
2010-03-22 11:10:00,23.81,23.82,23.78,23.78,20800.0,18.5229,18.5307,18.4995,18.4995,20800.0
2010-03-22 11:20:00,23.78,23.79,23.78,23.78,5900.0,18.4995,18.5073,18.4995,18.4995,5900.0
2010-03-22 11:30:00,23.78,23.82,23.76,23.82,36700.0,18.4995,18.5307,18.484,18.5307,36700.0
2010-03-22 11:40:00,23.83,23.84,23.81,23.84,27500.0,18.5384,18.5462,18.5229,18.5462,27500.0
2010-03-22 11:50:00,23.84,23.85,23.81,23.82,26300.0,18.5462,18.554,18.5229,18.5307,26300.0
2010-03-22 12:00:00,23.82,23.82,23.78,23.79,14300.0,18.5307,18.5307,18.4995,18.5073,14300.0
2010-03-22 12:10:00,23.79,23.79,23.74,23.74,18000.0,18.5073,18.5073,18.4684,18.4684,18000.0
2010-03-22 12:20:00,23.73,23.74,23.72,23.72,13800.0,18.4606,18.4684,18.4529,18.4529,13800.0
2010-03-22 12:30:00,23.72,23.73,23.69,23.69,41500.0,18.4529,18.4606,18.4295,18.4295,41500.0
2010-03-22 12:40:00,23.7,23.7,23.69,23.69,2300.0,18.4373,18.4373,18.4295,18.4295,2300.0
2010-03-22 12:50:00,23.7,23.72,23.69,23.71,19500.0,18.4373,18.4529,18.4295,18.4451,19500.0
2010-03-22 13:00:00,23.71,23.75,23.7,23.73,56100.0,18.4451,18.4762,18.4373,18.4606,56100.0
2010-03-22 13:10:00,23.73,23.76,23.72,23.75,27400.0,18.4606,18.484,18.4529,18.4762,27400.0
2010-03-22 13:20:00,23.76,23.76,23.75,23.75,11000.0,18.484,18.484,18.4762,18.4762,11000.0
2010-03-22 13:30:00,23.75,23.75,23.74,23.74,9400.0,18.4762,18.4762,18.4684,18.4684,9400.0
2010-03-22 13:40:00,23.74,23.75,23.74,23.75,3900.0,18.4684,18.4762,18.4684,18.4762,3900.0
2010-03-22 13:50:00,23.75,23.75,23.72,23.72,15700.0,18.4762,18.4762,18.4529,18.4529,15700.0
2010-03-22 14:00:00,23.73,23.73,23.71,23.71,16100.0,18.4606,18.4606,18.4451,18.4451,16100.0
2010-03-22 14:10:00,23.72,23.74,23.7,23.73,30800.0,18.4529,18.4684,18.4373,18.4606,30800.0
2010-03-22 14:20:00,23.73,23.75,23.73,23.74,21300.0,18.4606,18.4762,18.4606,18.4684,21300.0
2010-03-22 14:30:00,23.74,23.77,23.74,23.77,28000.0,18.4684,18.4918,18.4684,18.4918,28000.0
2010-03-22 14:40:00,23.76,23.77,23.75,23.75,26300.0,18.484,18.4918,18.4762,18.4762,26300.0
2010-03-22 14:50:00,23.76,23.78,23.76,23.76,39500.0,18.484,18.4995,18.484,18.484,39500.0
2010-03-22 15:00:00,23.77,23.77,23.75,23.75,21800.0,18.4918,18.4918,18.4762,18.4762,21800.0
2010-03-22 15:10:00,23.76,23.78,23.75,23.76,55200.0,18.484,18.4995,18.4762,18.484,55200.0
2010-03-22 15:20:00,23.76,23.79,23.76,23.77,40100.0,18.484,18.5073,18.484,18.4918,40100.0
2010-03-22 15:30:00,23.77,23.78,23.74,23.78,62500.0,18.4918,18.4995,18.4684,18.4995,62500.0
2010-03-22 15:40:00,23.78,23.79,23.73,23.73,97100.0,18.4995,18.5073,18.4606,18.4606,97100.0
2010-03-22 15:50:00,23.73,23.74,23.71,23.71,189400.0,18.4606,18.4684,18.4451,18.4451,189400.0
2010-03-23 09:30:00,23.78,23.78,23.62,23.72,31600.0,18.4995,18.4995,18.3751,18.4529,31600.0
2010-03-23 09:40:00,23.71,23.79,23.69,23.7,15200.0,18.4451,18.5073,18.4295,18.4373,15200.0
2010-03-23 09:50:00,23.7,23.77,23.69,23.77,24800.0,18.4373,18.4918,18.4295,18.4918,24800.0
2010-03-23 10:00:00,23.77,23.83,23.67,23.69,30100.0,18.4918,18.5384,18.414,18.4295,30100.0
2010-03-23 10:10:00,23.69,23.74,23.68,23.74,21100.0,18.4295,18.4684,18.4217,18.4684,21100.0
2010-03-23 10:20:00,23.73,23.74,23.71,23.71,15400.0,18.4606,18.4684,18.4451,18.4451,15400.0
2010-03-23 10:30:00,23.72,23.72,23.66,23.67,14800.0,18.4529,18.4529,18.4062,18.414,14800.0
2010-03-23 10:40:00,23.67,23.74,23.66,23.72,46700.0,18.414,18.4684,18.4062,18.4529,46700.0
2010-03-23 10:50:00,23.72,23.73,23.67,23.67,30100.0,18.4529,18.4606,18.414,18.414,30100.0
2010-03-23 11:00:00,23.66,23.69,23.63,23.63,82700.0,18.4062,18.4295,18.3828,18.3828,82700.0
2010-03-23 11:10:00,23.63,23.65,23.63,23.65,7400.0,18.3828,18.3984,18.3828,18.3984,7400.0
2010-03-23 11:20:00,23.66,23.66,23.62,23.62,26200.0,18.4062,18.4062,18.3751,18.3751,26200.0
2010-03-23 11:30:00,23.62,23.62,23.59,23.6,34100.0,18.3751,18.3751,18.3517,18.3595,34100.0
2010-03-23 11:40:00,23.6,23.63,23.6,23.62,25400.0,18.3595,18.3828,18.3595,18.3751,25400.0
2010-03-23 11:50:00,23.62,23.64,23.61,23.64,10000.0,18.3751,18.3906,18.3673,18.3906,10000.0
2010-03-23 12:00:00,23.63,23.66,23.63,23.64,21700.0,18.3828,18.4062,18.3828,18.3906,21700.0
2010-03-23 12:10:00,23.64,23.66,23.62,23.63,31500.0,18.3906,18.4062,18.3751,18.3828,31500.0
2010-03-23 12:20:00,23.63,23.67,23.62,23.67,16300.0,18.3828,18.414,18.3751,18.414,16300.0
2010-03-23 12:30:00,23.67,23.68,23.66,23.67,12500.0,18.414,18.4217,18.4062,18.414,12500.0
2010-03-23 12:40:00,23.67,23.68,23.67,23.67,5100.0,18.414,18.4217,18.414,18.414,5100.0
2010-03-23 12:50:00,23.67,23.68,23.66,23.66,8600.0,18.414,18.4217,18.4062,18.4062,8600.0
2010-03-23 13:00:00,23.66,23.67,23.66,23.66,7800.0,18.4062,18.414,18.4062,18.4062,7800.0
2010-03-23 13:10:00,23.67,23.68,23.66,23.66,25600.0,18.414,18.4217,18.4062,18.4062,25600.0
2010-03-23 13:20:00,23.67,23.67,23.65,23.65,11500.0,18.414,18.414,18.3984,18.3984,11500.0
2010-03-23 13:30:00,23.65,23.67,23.65,23.66,13200.0,18.3984,18.414,18.3984,18.4062,13200.0
2010-03-23 13:40:00,23.66,23.67,23.64,23.64,8100.0,18.4062,18.414,18.3906,18.3906,8100.0
2010-03-23 13:50:00,23.64,23.66,23.64,23.65,14000.0,18.3906,18.4062,18.3906,18.3984,14000.0
2010-03-23 14:00:00,23.64,23.67,23.64,23.67,8300.0,18.3906,18.414,18.3906,18.414,8300.0
2010-03-23 14:10:00,23.67,23.67,23.66,23.66,2600.0,18.414,18.414,18.4062,18.4062,2600.0
2010-03-23 14:20:00,23.67,23.67,23.66,23.66,6300.0,18.414,18.414,18.4062,18.4062,6300.0
2010-03-23 14:30:00,23.66,23.66,23.62,23.62,23700.0,18.4062,18.4062,18.3751,18.3751,23700.0
2010-03-23 14:40:00,23.63,23.65,23.62,23.64,21100.0,18.3828,18.3984,18.3751,18.3906,21100.0
2010-03-23 14:50:00,23.65,23.65,23.63,23.64,21300.0,18.3984,18.3984,18.3828,18.3906,21300.0
2010-03-23 15:00:00,23.64,23.68,23.63,23.68,32700.0,18.3906,18.4217,18.3828,18.4217,32700.0
2010-03-23 15:10:00,23.68,23.71,23.67,23.7,37400.0,18.4217,18.4451,18.414,18.4373,37400.0
2010-03-23 15:20:00,23.7,23.71,23.7,23.7,17200.0,18.4373,18.4451,18.4373,18.4373,17200.0
2010-03-23 15:30:00,23.7,23.76,23.7,23.73,48500.0,18.4373,18.484,18.4373,18.4606,48500.0
2010-03-23 15:40:00,23.73,23.76,23.71,23.76,90700.0,18.4606,18.484,18.4451,18.484,90700.0
2010-03-23 15:50:00,23.76,23.78,23.75,23.77,83000.0,18.484,18.4995,18.4762,18.4918,83000.0
2010-03-24 09:30:00,23.75,23.75,23.62,23.67,31000.0,18.4762,18.4762,18.3751,18.414,31000.0
2010-03-24 09:40:00,23.68,23.7,23.64,23.66,26100.0,18.4217,18.4373,18.3906,18.4062,26100.0
2010-03-24 09:50:00,23.66,23.7,23.61,23.64,42400.0,18.4062,18.4373,18.3673,18.3906,42400.0
2010-03-24 10:00:00,23.64,23.69,23.62,23.67,45600.0,18.3906,18.4295,18.3751,18.414,45600.0
2010-03-24 10:10:00,23.67,23.7,23.63,23.64,25300.0,18.414,18.4373,18.3828,18.3906,25300.0
2010-03-24 10:20:00,23.64,23.65,23.58,23.58,49000.0,18.3906,18.3984,18.3439,18.3439,49000.0
2010-03-24 10:30:00,23.59,23.61,23.56,23.57,34200.0,18.3517,18.3673,18.3284,18.3362,34200.0
2010-03-24 10:40:00,23.57,23.62,23.57,23.62,26100.0,18.3362,18.3751,18.3362,18.3751,26100.0
2010-03-24 10:50:00,23.62,23.66,23.61,23.62,29400.0,18.3751,18.4062,18.3673,18.3751,29400.0
2010-03-24 11:00:00,23.62,23.62,23.6,23.6,9500.0,18.3751,18.3751,18.3595,18.3595,9500.0
2010-03-24 11:10:00,23.6,23.61,23.6,23.6,60000.0,18.3595,18.3673,18.3595,18.3595,60000.0
2010-03-24 11:20:00,23.6,23.61,23.6,23.6,8700.0,18.3595,18.3673,18.3595,18.3595,8700.0
2010-03-24 11:30:00,23.6,23.61,23.6,23.6,6100.0,18.3595,18.3673,18.3595,18.3595,6100.0
2010-03-24 11:40:00,23.61,23.61,23.6,23.6,17600.0,18.3673,18.3673,18.3595,18.3595,17600.0
2010-03-24 11:50:00,23.6,23.61,23.6,23.6,2900.0,18.3595,18.3673,18.3595,18.3595,2900.0
2010-03-24 12:00:00,23.6,23.61,23.58,23.58,14300.0,18.3595,18.3673,18.3439,18.3439,14300.0
2010-03-24 12:10:00,23.58,23.59,23.57,23.58,21800.0,18.3439,18.3517,18.3362,18.3439,21800.0
2010-03-24 12:20:00,23.58,23.63,23.58,23.63,25500.0,18.3439,18.3828,18.3439,18.3828,25500.0
2010-03-24 12:30:00,23.63,23.65,23.63,23.64,15500.0,18.3828,18.3984,18.3828,18.3906,15500.0
2010-03-24 12:40:00,23.63,23.65,23.63,23.63,26600.0,18.3828,18.3984,18.3828,18.3828,26600.0
2010-03-24 12:50:00,23.63,23.65,23.62,23.62,17200.0,18.3828,18.3984,18.3751,18.3751,17200.0
2010-03-24 13:00:00,23.62,23.63,23.56,23.59,67400.0,18.3751,18.3828,18.3284,18.3517,67400.0
2010-03-24 13:10:00,23.59,23.62,23.59,23.62,36900.0,18.3517,18.3751,18.3517,18.3751,36900.0
2010-03-24 13:20:00,23.62,23.62,23.59,23.6,25900.0,18.3751,18.3751,18.3517,18.3595,25900.0
2010-03-24 13:30:00,23.6,23.62,23.6,23.61,7800.0,18.3595,18.3751,18.3595,18.3673,7800.0
2010-03-24 13:40:00,23.61,23.61,23.57,23.59,31800.0,18.3673,18.3673,18.3362,18.3517,31800.0
2010-03-24 13:50:00,23.59,23.61,23.58,23.61,29600.0,18.3517,18.3673,18.3439,18.3673,29600.0
2010-03-24 14:00:00,23.61,23.62,23.6,23.61,18800.0,18.3673,18.3751,18.3595,18.3673,18800.0
2010-03-24 14:10:00,23.61,23.65,23.61,23.64,22300.0,18.3673,18.3984,18.3673,18.3906,22300.0
2010-03-24 14:20:00,23.63,23.65,23.63,23.63,17800.0,18.3828,18.3984,18.3828,18.3828,17800.0
2010-03-24 14:30:00,23.63,23.63,23.62,23.63,6100.0,18.3828,18.3828,18.3751,18.3828,6100.0
2010-03-24 14:40:00,23.62,23.62,23.6,23.6,5500.0,18.3751,18.3751,18.3595,18.3595,5500.0
2010-03-24 14:50:00,23.6,23.61,23.59,23.6,26000.0,18.3595,18.3673,18.3517,18.3595,26000.0
2010-03-24 15:00:00,23.6,23.62,23.59,23.6,29300.0,18.3595,18.3751,18.3517,18.3595,29300.0
2010-03-24 15:10:00,23.6,23.61,23.59,23.59,44100.0,18.3595,18.3673,18.3517,18.3517,44100.0
2010-03-24 15:20:00,23.59,23.61,23.59,23.6,33700.0,18.3517,18.3673,18.3517,18.3595,33700.0
2010-03-24 15:30:00,23.61,23.64,23.6,23.63,41800.0,18.3673,18.3906,18.3595,18.3828,41800.0
2010-03-24 15:40:00,23.63,23.63,23.6,23.6,33000.0,18.3828,18.3828,18.3595,18.3595,33000.0
2010-03-24 15:50:00,23.6,23.61,23.58,23.61,107900.0,18.3595,18.3673,18.3439,18.3673,107900.0
2010-03-25 09:30:00,23.67,23.78,23.58,23.62,45500.0,18.414,18.4995,18.3439,18.3751,45500.0
2010-03-25 09:40:00,23.61,23.65,23.57,23.58,43100.0,18.3673,18.3984,18.3362,18.3439,43100.0
2010-03-25 09:50:00,23.58,23.64,23.55,23.6,57200.0,18.3439,18.3906,18.3206,18.3595,57200.0
2010-03-25 10:00:00,23.6,23.62,23.55,23.56,35500.0,18.3595,18.3751,18.3206,18.3284,35500.0
2010-03-25 10:10:00,23.56,23.61,23.55,23.56,29000.0,18.3284,18.3673,18.3206,18.3284,29000.0
2010-03-25 10:20:00,23.57,23.6,23.55,23.55,22900.0,18.3362,18.3595,18.3206,18.3206,22900.0
2010-03-25 10:30:00,23.55,23.56,23.54,23.55,32300.0,18.3206,18.3284,18.3128,18.3206,32300.0
2010-03-25 10:40:00,23.56,23.58,23.55,23.55,26200.0,18.3284,18.3439,18.3206,18.3206,26200.0
2010-03-25 10:50:00,23.55,23.56,23.55,23.56,12200.0,18.3206,18.3284,18.3206,18.3284,12200.0
2010-03-25 11:00:00,23.56,23.56,23.55,23.55,7300.0,18.3284,18.3284,18.3206,18.3206,7300.0
2010-03-25 11:10:00,23.56,23.62,23.55,23.6,25100.0,18.3284,18.3751,18.3206,18.3595,25100.0
2010-03-25 11:20:00,23.61,23.62,23.6,23.62,9000.0,18.3673,18.3751,18.3595,18.3751,9000.0
2010-03-25 11:30:00,23.62,23.67,23.61,23.67,20300.0,18.3751,18.414,18.3673,18.414,20300.0
2010-03-25 11:40:00,23.67,23.67,23.64,23.64,15600.0,18.414,18.414,18.3906,18.3906,15600.0
2010-03-25 11:50:00,23.64,23.65,23.64,23.65,5300.0,18.3906,18.3984,18.3906,18.3984,5300.0
2010-03-25 12:00:00,23.64,23.65,23.61,23.63,29800.0,18.3906,18.3984,18.3673,18.3828,29800.0
2010-03-25 12:10:00,23.63,23.63,23.6,23.61,8300.0,18.3828,18.3828,18.3595,18.3673,8300.0
2010-03-25 12:20:00,23.6,23.61,23.6,23.61,1800.0,18.3595,18.3673,18.3595,18.3673,1800.0
2010-03-25 12:30:00,23.6,23.61,23.6,23.6,4200.0,18.3595,18.3673,18.3595,18.3595,4200.0
2010-03-25 12:40:00,23.6,23.61,23.6,23.6,8400.0,18.3595,18.3673,18.3595,18.3595,8400.0
2010-03-25 12:50:00,23.6,23.61,23.6,23.6,19200.0,18.3595,18.3673,18.3595,18.3595,19200.0
2010-03-25 13:00:00,23.6,23.61,23.6,23.6,9200.0,18.3595,18.3673,18.3595,18.3595,9200.0
2010-03-25 13:10:00,23.6,23.61,23.6,23.6,7700.0,18.3595,18.3673,18.3595,18.3595,7700.0
2010-03-25 13:20:00,23.61,23.61,23.6,23.6,11900.0,18.3673,18.3673,18.3595,18.3595,11900.0
2010-03-25 13:30:00,23.6,23.6,23.58,23.58,16500.0,18.3595,18.3595,18.3439,18.3439,16500.0
2010-03-25 13:40:00,23.59,23.61,23.57,23.57,97900.0,18.3517,18.3673,18.3362,18.3362,97900.0
2010-03-25 13:50:00,23.57,23.57,23.49,23.49,46400.0,18.3362,18.3362,18.2739,18.2739,46400.0
2010-03-25 14:00:00,23.5,23.57,23.49,23.56,74700.0,18.2817,18.3362,18.2739,18.3284,74700.0
2010-03-25 14:10:00,23.55,23.57,23.55,23.56,13600.0,18.3206,18.3362,18.3206,18.3284,13600.0
2010-03-25 14:20:00,23.56,23.61,23.56,23.61,112700.0,18.3284,18.3673,18.3284,18.3673,112700.0
2010-03-25 14:30:00,23.6,23.64,23.56,23.64,50000.0,18.3595,18.3906,18.3284,18.3906,50000.0
2010-03-25 14:40:00,23.64,23.65,23.57,23.57,47800.0,18.3906,18.3984,18.3362,18.3362,47800.0
2010-03-25 14:50:00,23.57,23.62,23.57,23.6,32500.0,18.3362,18.3751,18.3362,18.3595,32500.0
2010-03-25 15:00:00,23.6,23.67,23.6,23.65,51000.0,18.3595,18.414,18.3595,18.3984,51000.0
2010-03-25 15:10:00,23.65,23.68,23.61,23.61,41800.0,18.3984,18.4217,18.3673,18.3673,41800.0
2010-03-25 15:20:00,23.61,23.62,23.56,23.56,26200.0,18.3673,18.3751,18.3284,18.3284,26200.0
2010-03-25 15:30:00,23.56,23.57,23.51,23.51,56300.0,18.3284,18.3362,18.2895,18.2895,56300.0
2010-03-25 15:40:00,23.51,23.53,23.42,23.42,100000.0,18.2895,18.305,18.2195,18.2195,100000.0
2010-03-25 15:50:00,23.42,23.45,23.38,23.4,258400.0,18.2195,18.2428,18.1884,18.2039,258400.0
2010-03-26 09:30:00,23.38,23.6,23.31,23.59,39500.0,18.1884,18.3595,18.1339,18.3517,39500.0
2010-03-26 09:40:00,23.58,23.59,23.54,23.56,79700.0,18.3439,18.3517,18.3128,18.3284,79700.0
2010-03-26 09:50:00,23.57,23.61,23.54,23.59,69700.0,18.3362,18.3673,18.3128,18.3517,69700.0
2010-03-26 10:00:00,23.59,23.67,23.54,23.66,75300.0,18.3517,18.414,18.3128,18.4062,75300.0
2010-03-26 10:10:00,23.67,23.76,23.66,23.73,98000.0,18.414,18.484,18.4062,18.4606,98000.0
2010-03-26 10:20:00,23.73,23.74,23.65,23.7,111500.0,18.4606,18.4684,18.3984,18.4373,111500.0
2010-03-26 10:30:00,23.69,23.7,23.65,23.66,21500.0,18.4295,18.4373,18.3984,18.4062,21500.0
2010-03-26 10:40:00,23.65,23.67,23.65,23.67,64400.0,18.3984,18.414,18.3984,18.414,64400.0
2010-03-26 10:50:00,23.67,23.69,23.65,23.65,61500.0,18.414,18.4295,18.3984,18.3984,61500.0
2010-03-26 11:00:00,23.65,23.67,23.65,23.66,23900.0,18.3984,18.414,18.3984,18.4062,23900.0
2010-03-26 11:10:00,23.66,23.66,23.65,23.66,17100.0,18.4062,18.4062,18.3984,18.4062,17100.0
2010-03-26 11:20:00,23.66,23.66,23.65,23.66,10700.0,18.4062,18.4062,18.3984,18.4062,10700.0
2010-03-26 11:30:00,23.66,23.67,23.65,23.66,25300.0,18.4062,18.414,18.3984,18.4062,25300.0
2010-03-26 11:40:00,23.66,23.67,23.66,23.67,15200.0,18.4062,18.414,18.4062,18.414,15200.0
2010-03-26 11:50:00,23.67,23.67,23.66,23.66,18800.0,18.414,18.414,18.4062,18.4062,18800.0
2010-03-26 12:00:00,23.66,23.7,23.65,23.7,64400.0,18.4062,18.4373,18.3984,18.4373,64400.0
2010-03-26 12:10:00,23.69,23.71,23.69,23.71,29200.0,18.4295,18.4451,18.4295,18.4451,29200.0
2010-03-26 12:20:00,23.71,23.71,23.66,23.67,62800.0,18.4451,18.4451,18.4062,18.414,62800.0
2010-03-26 12:30:00,23.66,23.67,23.66,23.66,31300.0,18.4062,18.414,18.4062,18.4062,31300.0
2010-03-26 12:40:00,23.67,23.67,23.63,23.63,59500.0,18.414,18.414,18.3828,18.3828,59500.0
2010-03-26 12:50:00,23.63,23.65,23.59,23.59,36900.0,18.3828,18.3984,18.3517,18.3517,36900.0
2010-03-26 13:00:00,23.59,23.61,23.55,23.57,89000.0,18.3517,18.3673,18.3206,18.3362,89000.0
2010-03-26 13:10:00,23.57,23.6,23.57,23.6,43400.0,18.3362,18.3595,18.3362,18.3595,43400.0
2010-03-26 13:20:00,23.6,23.64,23.59,23.64,26400.0,18.3595,18.3906,18.3517,18.3906,26400.0
2010-03-26 13:30:00,23.63,23.65,23.62,23.65,32500.0,18.3828,18.3984,18.3751,18.3984,32500.0
2010-03-26 13:40:00,23.65,23.67,23.64,23.65,34800.0,18.3984,18.414,18.3906,18.3984,34800.0
2010-03-26 13:50:00,23.65,23.68,23.65,23.68,37600.0,18.3984,18.4217,18.3984,18.4217,37600.0
2010-03-26 14:00:00,23.67,23.7,23.67,23.68,65100.0,18.414,18.4373,18.414,18.4217,65100.0
2010-03-26 14:10:00,23.68,23.71,23.68,23.7,48900.0,18.4217,18.4451,18.4217,18.4373,48900.0
2010-03-26 14:20:00,23.71,23.73,23.7,23.73,37300.0,18.4451,18.4606,18.4373,18.4606,37300.0
2010-03-26 14:30:00,23.73,23.73,23.71,23.72,18800.0,18.4606,18.4606,18.4451,18.4529,18800.0
2010-03-26 14:40:00,23.71,23.72,23.7,23.7,32300.0,18.4451,18.4529,18.4373,18.4373,32300.0
2010-03-26 14:50:00,23.71,23.71,23.7,23.7,35300.0,18.4451,18.4451,18.4373,18.4373,35300.0
2010-03-26 15:00:00,23.71,23.71,23.7,23.7,25800.0,18.4451,18.4451,18.4373,18.4373,25800.0
2010-03-26 15:10:00,23.7,23.71,23.69,23.7,41500.0,18.4373,18.4451,18.4295,18.4373,41500.0
2010-03-26 15:20:00,23.7,23.7,23.66,23.66,81400.0,18.4373,18.4373,18.4062,18.4062,81400.0
2010-03-26 15:30:00,23.66,23.68,23.64,23.66,114900.0,18.4062,18.4217,18.3906,18.4062,114900.0
2010-03-26 15:40:00,23.65,23.66,23.64,23.65,43200.0,18.3984,18.4062,18.3906,18.3984,43200.0
2010-03-26 15:50:00,23.65,23.68,23.64,23.67,186300.0,18.3984,18.4217,18.3906,18.414,186300.0
2010-03-29 09:30:00,23.79,23.82,23.72,23.74,41300.0,18.5073,18.5307,18.4529,18.4684,41300.0
2010-03-29 09:40:00,23.75,23.75,23.69,23.69,49100.0,18.4762,18.4762,18.4295,18.4295,49100.0
2010-03-29 09:50:00,23.69,23.69,23.64,23.64,36300.0,18.4295,18.4295,18.3906,18.3906,36300.0
2010-03-29 10:00:00,23.65,23.74,23.65,23.71,87300.0,18.3984,18.4684,18.3984,18.4451,87300.0
2010-03-29 10:10:00,23.72,23.75,23.67,23.68,41700.0,18.4529,18.4762,18.414,18.4217,41700.0
2010-03-29 10:20:00,23.68,23.68,23.64,23.67,31700.0,18.4217,18.4217,18.3906,18.414,31700.0
2010-03-29 10:30:00,23.66,23.7,23.62,23.7,60100.0,18.4062,18.4373,18.3751,18.4373,60100.0
2010-03-29 10:40:00,23.69,23.76,23.69,23.74,87400.0,18.4295,18.484,18.4295,18.4684,87400.0
2010-03-29 10:50:00,23.73,23.73,23.68,23.7,38100.0,18.4606,18.4606,18.4217,18.4373,38100.0
2010-03-29 11:00:00,23.7,23.7,23.67,23.67,48700.0,18.4373,18.4373,18.414,18.414,48700.0
2010-03-29 11:10:00,23.67,23.67,23.6,23.6,62800.0,18.414,18.414,18.3595,18.3595,62800.0
2010-03-29 11:20:00,23.6,23.63,23.59,23.59,44100.0,18.3595,18.3828,18.3517,18.3517,44100.0
2010-03-29 11:30:00,23.6,23.61,23.57,23.57,34100.0,18.3595,18.3673,18.3362,18.3362,34100.0
2010-03-29 11:40:00,23.57,23.58,23.57,23.57,15200.0,18.3362,18.3439,18.3362,18.3362,15200.0
2010-03-29 11:50:00,23.57,23.58,23.55,23.56,27500.0,18.3362,18.3439,18.3206,18.3284,27500.0
2010-03-29 12:00:00,23.57,23.57,23.56,23.57,11300.0,18.3362,18.3362,18.3284,18.3362,11300.0
2010-03-29 12:10:00,23.56,23.57,23.55,23.57,29800.0,18.3284,18.3362,18.3206,18.3362,29800.0
2010-03-29 12:20:00,23.57,23.57,23.54,23.54,28800.0,18.3362,18.3362,18.3128,18.3128,28800.0
2010-03-29 12:30:00,23.54,23.55,23.54,23.54,11900.0,18.3128,18.3206,18.3128,18.3128,11900.0
2010-03-29 12:40:00,23.55,23.55,23.53,23.53,21600.0,18.3206,18.3206,18.305,18.305,21600.0
2010-03-29 12:50:00,23.53,23.54,23.51,23.51,18200.0,18.305,18.3128,18.2895,18.2895,18200.0
2010-03-29 13:00:00,23.52,23.55,23.51,23.52,53300.0,18.2973,18.3206,18.2895,18.2973,53300.0
2010-03-29 13:10:00,23.52,23.56,23.52,23.54,43800.0,18.2973,18.3284,18.2973,18.3128,43800.0
2010-03-29 13:20:00,23.55,23.57,23.54,23.54,24900.0,18.3206,18.3362,18.3128,18.3128,24900.0
2010-03-29 13:30:00,23.55,23.55,23.51,23.52,17900.0,18.3206,18.3206,18.2895,18.2973,17900.0
2010-03-29 13:40:00,23.52,23.53,23.51,23.53,15000.0,18.2973,18.305,18.2895,18.305,15000.0
2010-03-29 13:50:00,23.52,23.53,23.52,23.52,13600.0,18.2973,18.305,18.2973,18.2973,13600.0
2010-03-29 14:00:00,23.52,23.53,23.5,23.5,34100.0,18.2973,18.305,18.2817,18.2817,34100.0
2010-03-29 14:10:00,23.5,23.53,23.5,23.53,40600.0,18.2817,18.305,18.2817,18.305,40600.0
2010-03-29 14:20:00,23.52,23.52,23.46,23.48,54900.0,18.2973,18.2973,18.2506,18.2662,54900.0
2010-03-29 14:30:00,23.49,23.49,23.47,23.47,25800.0,18.2739,18.2739,18.2584,18.2584,25800.0
2010-03-29 14:40:00,23.48,23.52,23.48,23.51,16800.0,18.2662,18.2973,18.2662,18.2895,16800.0
2010-03-29 14:50:00,23.51,23.56,23.51,23.56,29500.0,18.2895,18.3284,18.2895,18.3284,29500.0
2010-03-29 15:00:00,23.57,23.6,23.55,23.56,93000.0,18.3362,18.3595,18.3206,18.3284,93000.0
2010-03-29 15:10:00,23.57,23.58,23.56,23.57,29300.0,18.3362,18.3439,18.3284,18.3362,29300.0
2010-03-29 15:20:00,23.58,23.58,23.55,23.55,58900.0,18.3439,18.3439,18.3206,18.3206,58900.0
2010-03-29 15:30:00,23.55,23.58,23.54,23.57,137700.0,18.3206,18.3439,18.3128,18.3362,137700.0
2010-03-29 15:40:00,23.57,23.58,23.54,23.55,67300.0,18.3362,18.3439,18.3128,18.3206,67300.0
2010-03-29 15:50:00,23.54,23.59,23.52,23.59,295400.0,18.3128,18.3517,18.2973,18.3517,295400.0
2010-03-30 09:30:00,23.58,23.63,23.52,23.59,32100.0,18.3439,18.3828,18.2973,18.3517,32100.0
2010-03-30 09:40:00,23.6,23.6,23.51,23.58,44300.0,18.3595,18.3595,18.2895,18.3439,44300.0
2010-03-30 09:50:00,23.58,23.59,23.52,23.55,93500.0,18.3439,18.3517,18.2973,18.3206,93500.0
2010-03-30 10:00:00,23.55,23.55,23.51,23.51,44200.0,18.3206,18.3206,18.2895,18.2895,44200.0
2010-03-30 10:10:00,23.5,23.5,23.44,23.46,48100.0,18.2817,18.2817,18.235,18.2506,48100.0
2010-03-30 10:20:00,23.46,23.49,23.41,23.44,39500.0,18.2506,18.2739,18.2117,18.235,39500.0
2010-03-30 10:30:00,23.44,23.48,23.44,23.48,27500.0,18.235,18.2662,18.235,18.2662,27500.0
2010-03-30 10:40:00,23.47,23.48,23.44,23.47,29900.0,18.2584,18.2662,18.235,18.2584,29900.0
2010-03-30 10:50:00,23.47,23.48,23.44,23.47,25700.0,18.2584,18.2662,18.235,18.2584,25700.0
2010-03-30 11:00:00,23.46,23.47,23.35,23.39,50700.0,18.2506,18.2584,18.165,18.1961,50700.0
2010-03-30 11:10:00,23.39,23.39,23.34,23.35,56900.0,18.1961,18.1961,18.1572,18.165,56900.0
2010-03-30 11:20:00,23.36,23.37,23.31,23.33,56400.0,18.1728,18.1806,18.1339,18.1495,56400.0
2010-03-30 11:30:00,23.32,23.34,23.32,23.32,30700.0,18.1417,18.1572,18.1417,18.1417,30700.0
2010-03-30 11:40:00,23.33,23.37,23.33,23.36,45800.0,18.1495,18.1806,18.1495,18.1728,45800.0
2010-03-30 11:50:00,23.36,23.37,23.35,23.36,36900.0,18.1728,18.1806,18.165,18.1728,36900.0
2010-03-30 12:00:00,23.36,23.36,23.35,23.36,36200.0,18.1728,18.1728,18.165,18.1728,36200.0
2010-03-30 12:10:00,23.36,23.37,23.34,23.35,31700.0,18.1728,18.1806,18.1572,18.165,31700.0
2010-03-30 12:20:00,23.35,23.38,23.34,23.37,38100.0,18.165,18.1884,18.1572,18.1806,38100.0
2010-03-30 12:30:00,23.37,23.38,23.36,23.36,37400.0,18.1806,18.1884,18.1728,18.1728,37400.0
2010-03-30 12:40:00,23.36,23.37,23.34,23.35,52300.0,18.1728,18.1806,18.1572,18.165,52300.0
2010-03-30 12:50:00,23.36,23.36,23.34,23.35,35800.0,18.1728,18.1728,18.1572,18.165,35800.0
2010-03-30 13:00:00,23.34,23.35,23.32,23.33,50700.0,18.1572,18.165,18.1417,18.1495,50700.0
2010-03-30 13:10:00,23.34,23.35,23.31,23.31,40800.0,18.1572,18.165,18.1339,18.1339,40800.0
2010-03-30 13:20:00,23.32,23.32,23.31,23.31,12200.0,18.1417,18.1417,18.1339,18.1339,12200.0
2010-03-30 13:30:00,23.32,23.33,23.31,23.32,10000.0,18.1417,18.1495,18.1339,18.1417,10000.0
2010-03-30 13:40:00,23.32,23.33,23.32,23.32,24500.0,18.1417,18.1495,18.1417,18.1417,24500.0
2010-03-30 13:50:00,23.33,23.34,23.32,23.33,14200.0,18.1495,18.1572,18.1417,18.1495,14200.0
2010-03-30 14:00:00,23.33,23.38,23.33,23.38,17100.0,18.1495,18.1884,18.1495,18.1884,17100.0
2010-03-30 14:10:00,23.37,23.46,23.37,23.46,108900.0,18.1806,18.2506,18.1806,18.2506,108900.0
2010-03-30 14:20:00,23.46,23.46,23.42,23.42,34100.0,18.2506,18.2506,18.2195,18.2195,34100.0
2010-03-30 14:30:00,23.42,23.43,23.41,23.41,50000.0,18.2195,18.2273,18.2117,18.2117,50000.0
2010-03-30 14:40:00,23.42,23.43,23.4,23.4,64200.0,18.2195,18.2273,18.2039,18.2039,64200.0
2010-03-30 14:50:00,23.4,23.41,23.39,23.39,41500.0,18.2039,18.2117,18.1961,18.1961,41500.0
2010-03-30 15:00:00,23.39,23.4,23.39,23.39,11700.0,18.1961,18.2039,18.1961,18.1961,11700.0
2010-03-30 15:10:00,23.4,23.4,23.39,23.39,11700.0,18.2039,18.2039,18.1961,18.1961,11700.0
2010-03-30 15:20:00,23.4,23.4,23.37,23.39,101700.0,18.2039,18.2039,18.1806,18.1961,101700.0
2010-03-30 15:30:00,23.39,23.4,23.38,23.39,73400.0,18.1961,18.2039,18.1884,18.1961,73400.0
2010-03-30 15:40:00,23.39,23.4,23.39,23.4,41800.0,18.1961,18.2039,18.1961,18.2039,41800.0
2010-03-30 15:50:00,23.4,23.42,23.39,23.42,107100.0,18.2039,18.2195,18.1961,18.2195,107100.0
2010-03-31 09:30:00,23.33,23.39,23.27,23.34,41700.0,18.1495,18.1961,18.1028,18.1572,41700.0
2010-03-31 09:40:00,23.34,23.38,23.25,23.27,47800.0,18.1572,18.1884,18.0872,18.1028,47800.0
2010-03-31 09:50:00,23.28,23.31,23.26,23.3,19700.0,18.1106,18.1339,18.095,18.1261,19700.0
2010-03-31 10:00:00,23.31,23.36,23.31,23.36,16000.0,18.1339,18.1728,18.1339,18.1728,16000.0
2010-03-31 10:10:00,23.36,23.36,23.32,23.35,25900.0,18.1728,18.1728,18.1417,18.165,25900.0
2010-03-31 10:20:00,23.35,23.43,23.35,23.43,25700.0,18.165,18.2273,18.165,18.2273,25700.0
2010-03-31 10:30:00,23.43,23.47,23.43,23.44,24700.0,18.2273,18.2584,18.2273,18.235,24700.0
2010-03-31 10:40:00,23.44,23.44,23.41,23.44,27100.0,18.235,18.235,18.2117,18.235,27100.0
2010-03-31 10:50:00,23.43,23.47,23.42,23.47,27500.0,18.2273,18.2584,18.2195,18.2584,27500.0
2010-03-31 11:00:00,23.47,23.47,23.43,23.45,14700.0,18.2584,18.2584,18.2273,18.2428,14700.0
2010-03-31 11:10:00,23.45,23.45,23.41,23.41,24400.0,18.2428,18.2428,18.2117,18.2117,24400.0
2010-03-31 11:20:00,23.42,23.42,23.37,23.37,24700.0,18.2195,18.2195,18.1806,18.1806,24700.0
2010-03-31 11:30:00,23.36,23.39,23.36,23.39,18000.0,18.1728,18.1961,18.1728,18.1961,18000.0
2010-03-31 11:40:00,23.39,23.4,23.36,23.38,44700.0,18.1961,18.2039,18.1728,18.1884,44700.0
2010-03-31 11:50:00,23.38,23.38,23.36,23.37,8800.0,18.1884,18.1884,18.1728,18.1806,8800.0
2010-03-31 12:00:00,23.37,23.37,23.36,23.37,29300.0,18.1806,18.1806,18.1728,18.1806,29300.0
2010-03-31 12:10:00,23.37,23.4,23.37,23.4,10400.0,18.1806,18.2039,18.1806,18.2039,10400.0
2010-03-31 12:20:00,23.4,23.41,23.4,23.41,9600.0,18.2039,18.2117,18.2039,18.2117,9600.0
2010-03-31 12:30:00,23.41,23.41,23.38,23.39,14300.0,18.2117,18.2117,18.1884,18.1961,14300.0
2010-03-31 12:40:00,23.39,23.39,23.38,23.39,46000.0,18.1961,18.1961,18.1884,18.1961,46000.0
2010-03-31 12:50:00,23.38,23.39,23.38,23.39,7300.0,18.1884,18.1961,18.1884,18.1961,7300.0
2010-03-31 13:00:00,23.39,23.4,23.38,23.4,84900.0,18.1961,18.2039,18.1884,18.2039,84900.0
2010-03-31 13:10:00,23.4,23.4,23.39,23.4,5300.0,18.2039,18.2039,18.1961,18.2039,5300.0
2010-03-31 13:20:00,23.4,23.42,23.4,23.41,38900.0,18.2039,18.2195,18.2039,18.2117,38900.0
2010-03-31 13:30:00,23.41,23.42,23.4,23.42,10400.0,18.2117,18.2195,18.2039,18.2195,10400.0
2010-03-31 13:40:00,23.42,23.43,23.41,23.43,15300.0,18.2195,18.2273,18.2117,18.2273,15300.0
2010-03-31 13:50:00,23.43,23.43,23.42,23.43,7000.0,18.2273,18.2273,18.2195,18.2273,7000.0
2010-03-31 14:00:00,23.43,23.43,23.42,23.43,13800.0,18.2273,18.2273,18.2195,18.2273,13800.0
2010-03-31 14:10:00,23.43,23.43,23.42,23.43,11000.0,18.2273,18.2273,18.2195,18.2273,11000.0
2010-03-31 14:20:00,23.42,23.43,23.42,23.42,164500.0,18.2195,18.2273,18.2195,18.2195,164500.0
2010-03-31 14:30:00,23.43,23.43,23.42,23.42,12200.0,18.2273,18.2273,18.2195,18.2195,12200.0
2010-03-31 14:40:00,23.42,23.43,23.4,23.41,35800.0,18.2195,18.2273,18.2039,18.2117,35800.0
2010-03-31 14:50:00,23.4,23.41,23.4,23.41,38000.0,18.2039,18.2117,18.2039,18.2117,38000.0
2010-03-31 15:00:00,23.41,23.41,23.4,23.41,23500.0,18.2117,18.2117,18.2039,18.2117,23500.0
2010-03-31 15:10:00,23.41,23.42,23.41,23.42,44900.0,18.2117,18.2195,18.2117,18.2195,44900.0
2010-03-31 15:20:00,23.42,23.43,23.4,23.43,68800.0,18.2195,18.2273,18.2039,18.2273,68800.0
2010-03-31 15:30:00,23.43,23.43,23.39,23.41,67200.0,18.2273,18.2273,18.1961,18.2117,67200.0
2010-03-31 15:40:00,23.4,23.41,23.36,23.38,153300.0,18.2039,18.2117,18.1728,18.1884,153300.0
2010-03-31 15:50:00,23.38,23.44,23.38,23.43,326700.0,18.1884,18.235,18.1884,18.2273,326700.0
2010-04-01 09:30:00,23.5,23.67,23.48,23.66,58100.0,18.2817,18.414,18.2662,18.4062,58100.0
2010-04-01 09:40:00,23.65,23.65,23.54,23.55,48200.0,18.3984,18.3984,18.3128,18.3206,48200.0
2010-04-01 09:50:00,23.55,23.64,23.55,23.61,28200.0,18.3206,18.3906,18.3206,18.3673,28200.0
2010-04-01 10:00:00,23.61,23.63,23.58,23.58,37200.0,18.3673,18.3828,18.3439,18.3439,37200.0
2010-04-01 10:10:00,23.58,23.65,23.58,23.61,36000.0,18.3439,18.3984,18.3439,18.3673,36000.0
2010-04-01 10:20:00,23.6,23.63,23.59,23.63,51600.0,18.3595,18.3828,18.3517,18.3828,51600.0
2010-04-01 10:30:00,23.64,23.69,23.64,23.69,29900.0,18.3906,18.4295,18.3906,18.4295,29900.0
2010-04-01 10:40:00,23.69,23.72,23.68,23.7,23300.0,18.4295,18.4529,18.4217,18.4373,23300.0
2010-04-01 10:50:00,23.69,23.7,23.61,23.65,89700.0,18.4295,18.4373,18.3673,18.3984,89700.0
2010-04-01 11:00:00,23.65,23.66,23.63,23.66,75600.0,18.3984,18.4062,18.3828,18.4062,75600.0
2010-04-01 11:10:00,23.66,23.71,23.64,23.71,69100.0,18.4062,18.4451,18.3906,18.4451,69100.0
2010-04-01 11:20:00,23.71,23.78,23.69,23.77,85700.0,18.4451,18.4995,18.4295,18.4918,85700.0
2010-04-01 11:30:00,23.77,23.78,23.76,23.77,14200.0,18.4918,18.4995,18.484,18.4918,14200.0
2010-04-01 11:40:00,23.76,23.77,23.74,23.75,29200.0,18.484,18.4918,18.4684,18.4762,29200.0
2010-04-01 11:50:00,23.74,23.75,23.73,23.74,8400.0,18.4684,18.4762,18.4606,18.4684,8400.0
2010-04-01 12:00:00,23.73,23.74,23.73,23.73,8400.0,18.4606,18.4684,18.4606,18.4606,8400.0
2010-04-01 12:10:00,23.73,23.74,23.71,23.72,20100.0,18.4606,18.4684,18.4451,18.4529,20100.0
2010-04-01 12:20:00,23.71,23.71,23.7,23.7,17500.0,18.4451,18.4451,18.4373,18.4373,17500.0
2010-04-01 12:30:00,23.7,23.7,23.67,23.68,38800.0,18.4373,18.4373,18.414,18.4217,38800.0
2010-04-01 12:40:00,23.68,23.69,23.68,23.69,18900.0,18.4217,18.4295,18.4217,18.4295,18900.0
2010-04-01 12:50:00,23.68,23.69,23.66,23.67,44100.0,18.4217,18.4295,18.4062,18.414,44100.0
2010-04-01 13:00:00,23.67,23.67,23.62,23.64,58200.0,18.414,18.414,18.3751,18.3906,58200.0
2010-04-01 13:10:00,23.64,23.64,23.63,23.64,24300.0,18.3906,18.3906,18.3828,18.3906,24300.0
2010-04-01 13:20:00,23.63,23.64,23.63,23.63,37500.0,18.3828,18.3906,18.3828,18.3828,37500.0
2010-04-01 13:30:00,23.63,23.68,23.63,23.68,37600.0,18.3828,18.4217,18.3828,18.4217,37600.0
2010-04-01 13:40:00,23.67,23.67,23.6,23.61,32300.0,18.414,18.414,18.3595,18.3673,32300.0
2010-04-01 13:50:00,23.61,23.63,23.59,23.63,34400.0,18.3673,18.3828,18.3517,18.3828,34400.0
2010-04-01 14:00:00,23.62,23.66,23.62,23.66,93100.0,18.3751,18.4062,18.3751,18.4062,93100.0
2010-04-01 14:10:00,23.65,23.68,23.64,23.67,36800.0,18.3984,18.4217,18.3906,18.414,36800.0
2010-04-01 14:20:00,23.66,23.66,23.62,23.65,41800.0,18.4062,18.4062,18.3751,18.3984,41800.0
2010-04-01 14:30:00,23.64,23.65,23.57,23.61,56300.0,18.3906,18.3984,18.3362,18.3673,56300.0
2010-04-01 14:40:00,23.61,23.66,23.6,23.65,80300.0,18.3673,18.4062,18.3595,18.3984,80300.0
2010-04-01 14:50:00,23.66,23.68,23.65,23.67,42000.0,18.4062,18.4217,18.3984,18.414,42000.0
2010-04-01 15:00:00,23.66,23.73,23.66,23.68,83100.0,18.4062,18.4606,18.4062,18.4217,83100.0
2010-04-01 15:10:00,23.68,23.72,23.66,23.66,64300.0,18.4217,18.4529,18.4062,18.4062,64300.0
2010-04-01 15:20:00,23.66,23.67,23.63,23.64,22500.0,18.4062,18.414,18.3828,18.3906,22500.0
2010-04-01 15:30:00,23.63,23.67,23.63,23.65,59300.0,18.3828,18.414,18.3828,18.3984,59300.0
2010-04-01 15:40:00,23.64,23.66,23.63,23.63,116700.0,18.3906,18.4062,18.3828,18.3828,116700.0
2010-04-01 15:50:00,23.64,23.72,23.62,23.7,230300.0,18.3906,18.4529,18.3751,18.4373,230300.0
2010-04-05 09:30:00,23.72,23.75,23.66,23.7,25100.0,18.4529,18.4762,18.4062,18.4373,25100.0
2010-04-05 09:40:00,23.71,23.77,23.69,23.75,32700.0,18.4451,18.4918,18.4295,18.4762,32700.0
2010-04-05 09:50:00,23.74,23.77,23.74,23.74,25500.0,18.4684,18.4918,18.4684,18.4684,25500.0
2010-04-05 10:00:00,23.74,23.76,23.74,23.74,37500.0,18.4684,18.484,18.4684,18.4684,37500.0
2010-04-05 10:10:00,23.75,23.8,23.73,23.76,37400.0,18.4762,18.5151,18.4606,18.484,37400.0
2010-04-05 10:20:00,23.76,23.84,23.75,23.77,32100.0,18.484,18.5462,18.4762,18.4918,32100.0
2010-04-05 10:30:00,23.77,23.81,23.75,23.79,35500.0,18.4918,18.5229,18.4762,18.5073,35500.0
2010-04-05 10:40:00,23.79,23.86,23.79,23.84,22300.0,18.5073,18.5618,18.5073,18.5462,22300.0
2010-04-05 10:50:00,23.83,23.84,23.79,23.79,58700.0,18.5384,18.5462,18.5073,18.5073,58700.0
2010-04-05 11:00:00,23.79,23.8,23.77,23.78,24600.0,18.5073,18.5151,18.4918,18.4995,24600.0
2010-04-05 11:10:00,23.78,23.81,23.77,23.79,22200.0,18.4995,18.5229,18.4918,18.5073,22200.0
2010-04-05 11:20:00,23.79,23.84,23.78,23.81,40500.0,18.5073,18.5462,18.4995,18.5229,40500.0
2010-04-05 11:30:00,23.81,23.81,23.76,23.76,15600.0,18.5229,18.5229,18.484,18.484,15600.0
2010-04-05 11:40:00,23.77,23.77,23.74,23.76,19500.0,18.4918,18.4918,18.4684,18.484,19500.0
2010-04-05 11:50:00,23.77,23.8,23.77,23.78,11700.0,18.4918,18.5151,18.4918,18.4995,11700.0
2010-04-05 12:00:00,23.78,23.8,23.78,23.79,10500.0,18.4995,18.5151,18.4995,18.5073,10500.0
2010-04-05 12:10:00,23.8,23.81,23.8,23.8,6100.0,18.5151,18.5229,18.5151,18.5151,6100.0
2010-04-05 12:20:00,23.81,23.84,23.8,23.84,15600.0,18.5229,18.5462,18.5151,18.5462,15600.0
2010-04-05 12:30:00,23.83,23.84,23.8,23.8,24900.0,18.5384,18.5462,18.5151,18.5151,24900.0
2010-04-05 12:40:00,23.81,23.81,23.8,23.8,11100.0,18.5229,18.5229,18.5151,18.5151,11100.0
2010-04-05 12:50:00,23.81,23.81,23.8,23.8,12500.0,18.5229,18.5229,18.5151,18.5151,12500.0
2010-04-05 13:00:00,23.8,23.81,23.77,23.78,18200.0,18.5151,18.5229,18.4918,18.4995,18200.0
2010-04-05 13:10:00,23.77,23.79,23.77,23.79,46900.0,18.4918,18.5073,18.4918,18.5073,46900.0
2010-04-05 13:20:00,23.78,23.8,23.78,23.8,15000.0,18.4995,18.5151,18.4995,18.5151,15000.0
2010-04-05 13:30:00,23.81,23.82,23.8,23.82,18100.0,18.5229,18.5307,18.5151,18.5307,18100.0
2010-04-05 13:40:00,23.81,23.83,23.8,23.83,15800.0,18.5229,18.5384,18.5151,18.5384,15800.0
2010-04-05 13:50:00,23.83,23.84,23.82,23.83,5500.0,18.5384,18.5462,18.5307,18.5384,5500.0
2010-04-05 14:00:00,23.84,23.84,23.8,23.81,41500.0,18.5462,18.5462,18.5151,18.5229,41500.0
2010-04-05 14:10:00,23.8,23.81,23.8,23.81,6100.0,18.5151,18.5229,18.5151,18.5229,6100.0
2010-04-05 14:20:00,23.81,23.81,23.8,23.8,8300.0,18.5229,18.5229,18.5151,18.5151,8300.0
2010-04-05 14:30:00,23.8,23.81,23.79,23.8,28900.0,18.5151,18.5229,18.5073,18.5151,28900.0
2010-04-05 14:40:00,23.8,23.81,23.8,23.8,9900.0,18.5151,18.5229,18.5151,18.5151,9900.0
2010-04-05 14:50:00,23.8,23.81,23.79,23.79,42100.0,18.5151,18.5229,18.5073,18.5073,42100.0
2010-04-05 15:00:00,23.79,23.8,23.77,23.77,13400.0,18.5073,18.5151,18.4918,18.4918,13400.0
2010-04-05 15:10:00,23.78,23.8,23.77,23.79,18800.0,18.4995,18.5151,18.4918,18.5073,18800.0
2010-04-05 15:20:00,23.79,23.8,23.79,23.8,10300.0,18.5073,18.5151,18.5073,18.5151,10300.0
2010-04-05 15:30:00,23.79,23.8,23.76,23.76,84500.0,18.5073,18.5151,18.484,18.484,84500.0
2010-04-05 15:40:00,23.77,23.78,23.76,23.77,36400.0,18.4918,18.4995,18.484,18.4918,36400.0
2010-04-05 15:50:00,23.77,23.81,23.77,23.81,114800.0,18.4918,18.5229,18.4918,18.5229,114800.0
2010-04-06 09:30:00,23.73,23.83,23.73,23.76,44000.0,18.4606,18.5384,18.4606,18.484,44000.0
2010-04-06 09:40:00,23.76,23.77,23.75,23.77,17300.0,18.484,18.4918,18.4762,18.4918,17300.0
2010-04-06 09:50:00,23.76,23.77,23.76,23.77,11600.0,18.484,18.4918,18.484,18.4918,11600.0
2010-04-06 10:00:00,23.76,23.77,23.68,23.68,22400.0,18.484,18.4918,18.4217,18.4217,22400.0
2010-04-06 10:10:00,23.68,23.69,23.66,23.67,16300.0,18.4217,18.4295,18.4062,18.414,16300.0
2010-04-06 10:20:00,23.66,23.72,23.66,23.72,30000.0,18.4062,18.4529,18.4062,18.4529,30000.0
2010-04-06 10:30:00,23.72,23.76,23.72,23.74,45600.0,18.4529,18.484,18.4529,18.4684,45600.0
2010-04-06 10:40:00,23.75,23.8,23.74,23.75,43700.0,18.4762,18.5151,18.4684,18.4762,43700.0
2010-04-06 10:50:00,23.75,23.78,23.73,23.77,65100.0,18.4762,18.4995,18.4606,18.4918,65100.0
2010-04-06 11:00:00,23.76,23.78,23.74,23.75,39400.0,18.484,18.4995,18.4684,18.4762,39400.0
2010-04-06 11:10:00,23.75,23.77,23.74,23.77,24600.0,18.4762,18.4918,18.4684,18.4918,24600.0
2010-04-06 11:20:00,23.76,23.83,23.76,23.82,63700.0,18.484,18.5384,18.484,18.5307,63700.0
2010-04-06 11:30:00,23.82,23.83,23.81,23.82,25900.0,18.5307,18.5384,18.5229,18.5307,25900.0
2010-04-06 11:40:00,23.82,23.83,23.81,23.82,33100.0,18.5307,18.5384,18.5229,18.5307,33100.0
2010-04-06 11:50:00,23.82,23.84,23.81,23.83,28300.0,18.5307,18.5462,18.5229,18.5384,28300.0
2010-04-06 12:00:00,23.84,23.85,23.83,23.84,21300.0,18.5462,18.554,18.5384,18.5462,21300.0
2010-04-06 12:10:00,23.85,23.85,23.82,23.83,19000.0,18.554,18.554,18.5307,18.5384,19000.0
2010-04-06 12:20:00,23.82,23.83,23.81,23.81,17400.0,18.5307,18.5384,18.5229,18.5229,17400.0
2010-04-06 12:30:00,23.82,23.82,23.78,23.81,43200.0,18.5307,18.5307,18.4995,18.5229,43200.0
2010-04-06 12:40:00,23.8,23.81,23.79,23.8,13200.0,18.5151,18.5229,18.5073,18.5151,13200.0
2010-04-06 12:50:00,23.8,23.83,23.79,23.82,49300.0,18.5151,18.5384,18.5073,18.5307,49300.0
2010-04-06 13:00:00,23.82,23.85,23.82,23.85,33100.0,18.5307,18.554,18.5307,18.554,33100.0
2010-04-06 13:10:00,23.84,23.87,23.8,23.86,104100.0,18.5462,18.5696,18.5151,18.5618,104100.0
2010-04-06 13:20:00,23.86,23.87,23.85,23.85,21100.0,18.5618,18.5696,18.554,18.554,21100.0
2010-04-06 13:30:00,23.86,23.86,23.85,23.86,15700.0,18.5618,18.5618,18.554,18.5618,15700.0
2010-04-06 13:40:00,23.85,23.87,23.85,23.85,31200.0,18.554,18.5696,18.554,18.554,31200.0
2010-04-06 13:50:00,23.85,23.87,23.85,23.85,24500.0,18.554,18.5696,18.554,18.554,24500.0
2010-04-06 14:00:00,23.86,23.92,23.86,23.92,93500.0,18.5618,18.6084,18.5618,18.6084,93500.0
2010-04-06 14:10:00,23.91,23.95,23.91,23.93,57700.0,18.6007,18.6318,18.6007,18.6162,57700.0
2010-04-06 14:20:00,23.93,23.96,23.93,23.94,34600.0,18.6162,18.6396,18.6162,18.624,34600.0
2010-04-06 14:30:00,23.94,23.96,23.94,23.96,20900.0,18.624,18.6396,18.624,18.6396,20900.0
2010-04-06 14:40:00,23.96,23.98,23.95,23.96,32700.0,18.6396,18.6551,18.6318,18.6396,32700.0
2010-04-06 14:50:00,23.97,23.98,23.94,23.96,90100.0,18.6473,18.6551,18.624,18.6396,90100.0
2010-04-06 15:00:00,23.97,23.97,23.95,23.96,32600.0,18.6473,18.6473,18.6318,18.6396,32600.0
2010-04-06 15:10:00,23.95,23.96,23.94,23.95,45000.0,18.6318,18.6396,18.624,18.6318,45000.0
2010-04-06 15:20:00,23.94,23.95,23.93,23.94,34900.0,18.624,18.6318,18.6162,18.624,34900.0
2010-04-06 15:30:00,23.93,23.94,23.92,23.92,39400.0,18.6162,18.624,18.6084,18.6084,39400.0
2010-04-06 15:40:00,23.92,23.93,23.88,23.88,82600.0,18.6084,18.6162,18.5773,18.5773,82600.0
2010-04-06 15:50:00,23.88,23.93,23.88,23.92,178200.0,18.5773,18.6162,18.5773,18.6084,178200.0
2010-04-07 09:30:00,23.82,23.88,23.75,23.87,39200.0,18.5307,18.5773,18.4762,18.5696,39200.0
2010-04-07 09:40:00,23.87,23.96,23.86,23.95,67100.0,18.5696,18.6396,18.5618,18.6318,67100.0
2010-04-07 09:50:00,23.95,23.98,23.93,23.96,60400.0,18.6318,18.6551,18.6162,18.6396,60400.0
2010-04-07 10:00:00,23.97,24.0,23.94,24.0,103800.0,18.6473,18.6707,18.624,18.6707,103800.0
2010-04-07 10:10:00,23.99,24.0,23.98,23.99,77000.0,18.6629,18.6707,18.6551,18.6629,77000.0
2010-04-07 10:20:00,23.99,24.0,23.97,23.98,45200.0,18.6629,18.6707,18.6473,18.6551,45200.0
2010-04-07 10:30:00,23.98,24.04,23.97,24.02,117700.0,18.6551,18.7018,18.6473,18.6862,117700.0
2010-04-07 10:40:00,24.01,24.11,24.0,24.11,204400.0,18.6785,18.7563,18.6707,18.7563,204400.0
2010-04-07 10:50:00,24.11,24.11,24.07,24.08,111400.0,18.7563,18.7563,18.7251,18.7329,111400.0
2010-04-07 11:00:00,24.08,24.14,24.05,24.14,55900.0,18.7329,18.7796,18.7096,18.7796,55900.0
2010-04-07 11:10:00,24.15,24.16,24.14,24.16,45100.0,18.7874,18.7952,18.7796,18.7952,45100.0
2010-04-07 11:20:00,24.15,24.2,24.15,24.15,79400.0,18.7874,18.8263,18.7874,18.7874,79400.0
2010-04-07 11:30:00,24.15,24.17,24.12,24.13,68200.0,18.7874,18.8029,18.764,18.7718,68200.0
2010-04-07 11:40:00,24.13,24.13,24.08,24.09,51600.0,18.7718,18.7718,18.7329,18.7407,51600.0
2010-04-07 11:50:00,24.08,24.22,24.08,24.21,632300.0,18.7329,18.8418,18.7329,18.8341,632300.0
2010-04-07 12:00:00,24.22,24.22,24.18,24.19,42900.0,18.8418,18.8418,18.8107,18.8185,42900.0
2010-04-07 12:10:00,24.19,24.2,24.13,24.16,121400.0,18.8185,18.8263,18.7718,18.7952,121400.0
2010-04-07 12:20:00,24.16,24.19,24.15,24.15,77900.0,18.7952,18.8185,18.7874,18.7874,77900.0
2010-04-07 12:30:00,24.16,24.16,23.98,24.0,342800.0,18.7952,18.7952,18.6551,18.6707,342800.0
2010-04-07 12:40:00,24.0,24.15,24.0,24.14,263800.0,18.6707,18.7874,18.6707,18.7796,263800.0
2010-04-07 12:50:00,24.14,24.15,24.1,24.12,295500.0,18.7796,18.7874,18.7485,18.764,295500.0
2010-04-07 13:00:00,24.12,24.14,24.11,24.12,24900.0,18.764,18.7796,18.7563,18.764,24900.0
2010-04-07 13:10:00,24.12,24.16,24.12,24.16,22900.0,18.764,18.7952,18.764,18.7952,22900.0
2010-04-07 13:20:00,24.15,24.16,24.15,24.15,27000.0,18.7874,18.7952,18.7874,18.7874,27000.0
2010-04-07 13:30:00,24.16,24.18,24.15,24.15,49000.0,18.7952,18.8107,18.7874,18.7874,49000.0
2010-04-07 13:40:00,24.15,24.17,24.15,24.16,43900.0,18.7874,18.8029,18.7874,18.7952,43900.0
2010-04-07 13:50:00,24.15,24.16,24.15,24.16,10500.0,18.7874,18.7952,18.7874,18.7952,10500.0
2010-04-07 14:00:00,24.16,24.17,24.15,24.16,29200.0,18.7952,18.8029,18.7874,18.7952,29200.0
2010-04-07 14:10:00,24.16,24.18,24.14,24.18,66400.0,18.7952,18.8107,18.7796,18.8107,66400.0
2010-04-07 14:20:00,24.18,24.25,24.15,24.25,176000.0,18.8107,18.8652,18.7874,18.8652,176000.0
2010-04-07 14:30:00,24.24,24.27,24.18,24.19,84000.0,18.8574,18.8807,18.8107,18.8185,84000.0
2010-04-07 14:40:00,24.19,24.2,24.17,24.17,35400.0,18.8185,18.8263,18.8029,18.8029,35400.0
2010-04-07 14:50:00,24.16,24.19,24.15,24.16,58200.0,18.7952,18.8185,18.7874,18.7952,58200.0
2010-04-07 15:00:00,24.16,24.17,24.13,24.13,227500.0,18.7952,18.8029,18.7718,18.7718,227500.0
2010-04-07 15:10:00,24.13,24.2,24.12,24.2,128200.0,18.7718,18.8263,18.764,18.8263,128200.0
2010-04-07 15:20:00,24.19,24.19,24.16,24.17,65400.0,18.8185,18.8185,18.7952,18.8029,65400.0
2010-04-07 15:30:00,24.17,24.17,24.15,24.15,109600.0,18.8029,18.8029,18.7874,18.7874,109600.0
2010-04-07 15:40:00,24.15,24.21,24.15,24.18,229100.0,18.7874,18.8341,18.7874,18.8107,229100.0
2010-04-07 15:50:00,24.18,24.23,24.18,24.21,264800.0,18.8107,18.8496,18.8107,18.8341,264800.0
2010-04-08 09:30:00,24.11,24.12,23.94,24.09,137700.0,18.7563,18.764,18.624,18.7407,137700.0
2010-04-08 09:40:00,24.09,24.14,24.01,24.12,138600.0,18.7407,18.7796,18.6785,18.764,138600.0
2010-04-08 09:50:00,24.12,24.13,24.09,24.13,126400.0,18.764,18.7718,18.7407,18.7718,126400.0
2010-04-08 10:00:00,24.14,24.28,24.12,24.24,259500.0,18.7796,18.8885,18.764,18.8574,259500.0
2010-04-08 10:10:00,24.24,24.4,24.22,24.23,141900.0,18.8574,18.9819,18.8418,18.8496,141900.0
2010-04-08 10:20:00,24.23,24.27,24.19,24.21,71300.0,18.8496,18.8807,18.8185,18.8341,71300.0
2010-04-08 10:30:00,24.22,24.26,24.21,24.22,26200.0,18.8418,18.8729,18.8341,18.8418,26200.0
2010-04-08 10:40:00,24.22,24.25,24.2,24.21,52800.0,18.8418,18.8652,18.8263,18.8341,52800.0
2010-04-08 10:50:00,24.2,24.23,24.19,24.2,34200.0,18.8263,18.8496,18.8185,18.8263,34200.0
2010-04-08 11:00:00,24.2,24.23,24.2,24.2,47300.0,18.8263,18.8496,18.8263,18.8263,47300.0
2010-04-08 11:10:00,24.2,24.21,24.19,24.2,40800.0,18.8263,18.8341,18.8185,18.8263,40800.0
2010-04-08 11:20:00,24.19,24.2,24.16,24.16,56100.0,18.8185,18.8263,18.7952,18.7952,56100.0
2010-04-08 11:30:00,24.16,24.21,24.16,24.21,53500.0,18.7952,18.8341,18.7952,18.8341,53500.0
2010-04-08 11:40:00,24.21,24.24,24.2,24.23,31000.0,18.8341,18.8574,18.8263,18.8496,31000.0
2010-04-08 11:50:00,24.22,24.25,24.22,24.23,35800.0,18.8418,18.8652,18.8418,18.8496,35800.0
2010-04-08 12:00:00,24.24,24.28,24.23,24.26,69000.0,18.8574,18.8885,18.8496,18.8729,69000.0
2010-04-08 12:10:00,24.26,24.27,24.26,24.27,15500.0,18.8729,18.8807,18.8729,18.8807,15500.0
2010-04-08 12:20:00,24.27,24.28,24.26,24.28,17900.0,18.8807,18.8885,18.8729,18.8885,17900.0
2010-04-08 12:30:00,24.28,24.31,24.26,24.29,131100.0,18.8885,18.9118,18.8729,18.8963,131100.0
2010-04-08 12:40:00,24.28,24.33,24.26,24.3,80000.0,18.8885,18.9274,18.8729,18.9041,80000.0
2010-04-08 12:50:00,24.3,24.31,24.26,24.27,162200.0,18.9041,18.9118,18.8729,18.8807,162200.0
2010-04-08 13:00:00,24.26,24.3,24.25,24.29,75500.0,18.8729,18.9041,18.8652,18.8963,75500.0
2010-04-08 13:10:00,24.29,24.31,24.26,24.29,115100.0,18.8963,18.9118,18.8729,18.8963,115100.0
2010-04-08 13:20:00,24.3,24.37,24.3,24.33,59400.0,18.9041,18.9585,18.9041,18.9274,59400.0
2010-04-08 13:30:00,24.33,24.37,24.33,24.35,27100.0,18.9274,18.9585,18.9274,18.943,27100.0
2010-04-08 13:40:00,24.34,24.37,24.34,24.34,56300.0,18.9352,18.9585,18.9352,18.9352,56300.0
2010-04-08 13:50:00,24.34,24.34,24.27,24.28,57100.0,18.9352,18.9352,18.8807,18.8885,57100.0
2010-04-08 14:00:00,24.29,24.32,24.28,24.31,55500.0,18.8963,18.9196,18.8885,18.9118,55500.0
2010-04-08 14:10:00,24.31,24.31,24.28,24.31,58800.0,18.9118,18.9118,18.8885,18.9118,58800.0
2010-04-08 14:20:00,24.31,24.31,24.29,24.31,36100.0,18.9118,18.9118,18.8963,18.9118,36100.0
2010-04-08 14:30:00,24.3,24.31,24.29,24.3,37400.0,18.9041,18.9118,18.8963,18.9041,37400.0
2010-04-08 14:40:00,24.3,24.32,24.29,24.31,32600.0,18.9041,18.9196,18.8963,18.9118,32600.0
2010-04-08 14:50:00,24.31,24.32,24.3,24.3,11900.0,18.9118,18.9196,18.9041,18.9041,11900.0
2010-04-08 15:00:00,24.3,24.31,24.27,24.3,34900.0,18.9041,18.9118,18.8807,18.9041,34900.0
2010-04-08 15:10:00,24.29,24.32,24.29,24.31,40200.0,18.8963,18.9196,18.8963,18.9118,40200.0
2010-04-08 15:20:00,24.31,24.32,24.3,24.3,59700.0,18.9118,18.9196,18.9041,18.9041,59700.0
2010-04-08 15:30:00,24.31,24.33,24.29,24.3,156200.0,18.9118,18.9274,18.8963,18.9041,156200.0
2010-04-08 15:40:00,24.3,24.31,24.28,24.31,106200.0,18.9041,18.9118,18.8885,18.9118,106200.0
2010-04-08 15:50:00,24.31,24.33,24.29,24.32,276300.0,18.9118,18.9274,18.8963,18.9196,276300.0
2010-04-09 09:30:00,24.3,24.41,24.22,24.41,42300.0,18.9041,18.9896,18.8418,18.9896,42300.0
2010-04-09 09:40:00,24.42,24.45,24.34,24.35,37800.0,18.9974,19.0208,18.9352,18.943,37800.0
2010-04-09 09:50:00,24.34,24.45,24.32,24.44,31800.0,18.9352,19.0208,18.9196,19.013,31800.0
2010-04-09 10:00:00,24.44,24.5,24.44,24.46,48400.0,19.013,19.0597,19.013,19.0285,48400.0
2010-04-09 10:10:00,24.46,24.5,24.38,24.39,72000.0,19.0285,19.0597,18.9663,18.9741,72000.0
2010-04-09 10:20:00,24.38,24.41,24.35,24.38,43700.0,18.9663,18.9896,18.943,18.9663,43700.0
2010-04-09 10:30:00,24.39,24.45,24.39,24.45,68100.0,18.9741,19.0208,18.9741,19.0208,68100.0
2010-04-09 10:40:00,24.45,24.48,24.44,24.46,49300.0,19.0208,19.0441,19.013,19.0285,49300.0
2010-04-09 10:50:00,24.46,24.48,24.43,24.48,39900.0,19.0285,19.0441,19.0052,19.0441,39900.0
2010-04-09 11:00:00,24.47,24.5,24.46,24.49,47400.0,19.0363,19.0597,19.0285,19.0519,47400.0
2010-04-09 11:10:00,24.49,24.49,24.45,24.46,25900.0,19.0519,19.0519,19.0208,19.0285,25900.0
2010-04-09 11:20:00,24.47,24.49,24.46,24.46,33500.0,19.0363,19.0519,19.0285,19.0285,33500.0
2010-04-09 11:30:00,24.46,24.49,24.44,24.49,32900.0,19.0285,19.0519,19.013,19.0519,32900.0
2010-04-09 11:40:00,24.48,24.5,24.47,24.47,24800.0,19.0441,19.0597,19.0363,19.0363,24800.0
2010-04-09 11:50:00,24.46,24.48,24.45,24.47,22200.0,19.0285,19.0441,19.0208,19.0363,22200.0
2010-04-09 12:00:00,24.47,24.5,24.47,24.48,23700.0,19.0363,19.0597,19.0363,19.0441,23700.0
2010-04-09 12:10:00,24.48,24.5,24.48,24.5,16100.0,19.0441,19.0597,19.0441,19.0597,16100.0
2010-04-09 12:20:00,24.49,24.5,24.48,24.49,14500.0,19.0519,19.0597,19.0441,19.0519,14500.0
2010-04-09 12:30:00,24.5,24.5,24.48,24.48,13100.0,19.0597,19.0597,19.0441,19.0441,13100.0
2010-04-09 12:40:00,24.48,24.5,24.48,24.48,14000.0,19.0441,19.0597,19.0441,19.0441,14000.0
2010-04-09 12:50:00,24.47,24.49,24.44,24.49,41000.0,19.0363,19.0519,19.013,19.0519,41000.0
2010-04-09 13:00:00,24.49,24.52,24.48,24.5,41100.0,19.0519,19.0752,19.0441,19.0597,41100.0
2010-04-09 13:10:00,24.5,24.52,24.5,24.52,19700.0,19.0597,19.0752,19.0597,19.0752,19700.0
2010-04-09 13:20:00,24.52,24.52,24.5,24.51,28300.0,19.0752,19.0752,19.0597,19.0674,28300.0
2010-04-09 13:30:00,24.51,24.52,24.5,24.52,21200.0,19.0674,19.0752,19.0597,19.0752,21200.0
2010-04-09 13:40:00,24.52,24.53,24.5,24.5,51300.0,19.0752,19.083,19.0597,19.0597,51300.0
2010-04-09 13:50:00,24.5,24.51,24.5,24.5,19900.0,19.0597,19.0674,19.0597,19.0597,19900.0
2010-04-09 14:00:00,24.5,24.51,24.48,24.51,26000.0,19.0597,19.0674,19.0441,19.0674,26000.0
2010-04-09 14:10:00,24.51,24.53,24.5,24.51,20800.0,19.0674,19.083,19.0597,19.0674,20800.0
2010-04-09 14:20:00,24.51,24.51,24.5,24.51,24300.0,19.0674,19.0674,19.0597,19.0674,24300.0
2010-04-09 14:30:00,24.51,24.52,24.5,24.51,26200.0,19.0674,19.0752,19.0597,19.0674,26200.0
2010-04-09 14:40:00,24.52,24.52,24.5,24.51,16000.0,19.0752,19.0752,19.0597,19.0674,16000.0
2010-04-09 14:50:00,24.5,24.51,24.5,24.5,16700.0,19.0597,19.0674,19.0597,19.0597,16700.0
2010-04-09 15:00:00,24.51,24.51,24.5,24.5,12200.0,19.0674,19.0674,19.0597,19.0597,12200.0
2010-04-09 15:10:00,24.51,24.51,24.44,24.44,52000.0,19.0674,19.0674,19.013,19.013,52000.0
2010-04-09 15:20:00,24.44,24.49,24.43,24.48,51100.0,19.013,19.0519,19.0052,19.0441,51100.0
2010-04-09 15:30:00,24.48,24.51,24.48,24.49,46400.0,19.0441,19.0674,19.0441,19.0519,46400.0
2010-04-09 15:40:00,24.49,24.52,24.48,24.48,93400.0,19.0519,19.0752,19.0441,19.0441,93400.0
2010-04-09 15:50:00,24.48,24.55,24.48,24.53,231300.0,19.0441,19.0986,19.0441,19.083,231300.0
2010-04-12 09:30:00,24.65,24.8,24.65,24.78,88300.0,19.1763,19.293,19.1763,19.2775,88300.0
2010-04-12 09:40:00,24.77,24.84,24.76,24.84,65500.0,19.2697,19.3242,19.2619,19.3242,65500.0
2010-04-12 09:50:00,24.84,24.84,24.79,24.82,40300.0,19.3242,19.3242,19.2853,19.3086,40300.0
2010-04-12 10:00:00,24.81,24.84,24.81,24.83,34100.0,19.3008,19.3242,19.3008,19.3164,34100.0
2010-04-12 10:10:00,24.83,24.84,24.82,24.83,17200.0,19.3164,19.3242,19.3086,19.3164,17200.0
2010-04-12 10:20:00,24.83,24.84,24.82,24.84,25200.0,19.3164,19.3242,19.3086,19.3242,25200.0
2010-04-12 10:30:00,24.83,24.83,24.81,24.81,28100.0,19.3164,19.3164,19.3008,19.3008,28100.0
2010-04-12 10:40:00,24.81,24.83,24.81,24.83,42800.0,19.3008,19.3164,19.3008,19.3164,42800.0
2010-04-12 10:50:00,24.82,24.82,24.81,24.81,6900.0,19.3086,19.3086,19.3008,19.3008,6900.0
2010-04-12 11:00:00,24.81,24.82,24.8,24.82,24600.0,19.3008,19.3086,19.293,19.3086,24600.0
2010-04-12 11:10:00,24.81,24.82,24.77,24.77,22700.0,19.3008,19.3086,19.2697,19.2697,22700.0
2010-04-12 11:20:00,24.77,24.77,24.72,24.72,61200.0,19.2697,19.2697,19.2308,19.2308,61200.0
2010-04-12 11:30:00,24.73,24.79,24.68,24.79,67200.0,19.2386,19.2853,19.1997,19.2853,67200.0
2010-04-12 11:40:00,24.79,24.8,24.77,24.77,20500.0,19.2853,19.293,19.2697,19.2697,20500.0
2010-04-12 11:50:00,24.76,24.77,24.73,24.76,31900.0,19.2619,19.2697,19.2386,19.2619,31900.0
2010-04-12 12:00:00,24.76,24.77,24.73,24.74,34600.0,19.2619,19.2697,19.2386,19.2464,34600.0
2010-04-12 12:10:00,24.73,24.79,24.72,24.79,43600.0,19.2386,19.2853,19.2308,19.2853,43600.0
2010-04-12 12:20:00,24.79,24.8,24.78,24.78,44300.0,19.2853,19.293,19.2775,19.2775,44300.0
2010-04-12 12:30:00,24.79,24.82,24.78,24.82,16000.0,19.2853,19.3086,19.2775,19.3086,16000.0
2010-04-12 12:40:00,24.81,24.82,24.81,24.82,17000.0,19.3008,19.3086,19.3008,19.3086,17000.0
2010-04-12 12:50:00,24.81,24.83,24.8,24.81,58900.0,19.3008,19.3164,19.293,19.3008,58900.0
2010-04-12 13:00:00,24.82,24.83,24.82,24.82,11400.0,19.3086,19.3164,19.3086,19.3086,11400.0
2010-04-12 13:10:00,24.82,24.83,24.82,24.82,7900.0,19.3086,19.3164,19.3086,19.3086,7900.0
2010-04-12 13:20:00,24.83,24.83,24.82,24.82,9500.0,19.3164,19.3164,19.3086,19.3086,9500.0
2010-04-12 13:30:00,24.82,24.83,24.82,24.82,18100.0,19.3086,19.3164,19.3086,19.3086,18100.0
2010-04-12 13:40:00,24.83,24.83,24.81,24.82,9400.0,19.3164,19.3164,19.3008,19.3086,9400.0
2010-04-12 13:50:00,24.81,24.82,24.81,24.81,12900.0,19.3008,19.3086,19.3008,19.3008,12900.0
2010-04-12 14:00:00,24.82,24.82,24.78,24.78,33500.0,19.3086,19.3086,19.2775,19.2775,33500.0
2010-04-12 14:10:00,24.78,24.82,24.77,24.82,53400.0,19.2775,19.3086,19.2697,19.3086,53400.0
2010-04-12 14:20:00,24.82,24.86,24.81,24.84,133400.0,19.3086,19.3397,19.3008,19.3242,133400.0
2010-04-12 14:30:00,24.84,24.88,24.84,24.87,37300.0,19.3242,19.3553,19.3242,19.3475,37300.0
2010-04-12 14:40:00,24.87,24.9,24.86,24.9,34000.0,19.3475,19.3708,19.3397,19.3708,34000.0
2010-04-12 14:50:00,24.89,24.91,24.87,24.87,44800.0,19.3631,19.3786,19.3475,19.3475,44800.0
2010-04-12 15:00:00,24.87,24.88,24.83,24.85,43000.0,19.3475,19.3553,19.3164,19.3319,43000.0
2010-04-12 15:10:00,24.86,24.86,24.83,24.83,12900.0,19.3397,19.3397,19.3164,19.3164,12900.0
2010-04-12 15:20:00,24.83,24.84,24.81,24.81,14600.0,19.3164,19.3242,19.3008,19.3008,14600.0
2010-04-12 15:30:00,24.82,24.82,24.8,24.8,21700.0,19.3086,19.3086,19.293,19.293,21700.0
2010-04-12 15:40:00,24.81,24.83,24.78,24.78,152600.0,19.3008,19.3164,19.2775,19.2775,152600.0
2010-04-12 15:50:00,24.79,24.8,24.78,24.8,108700.0,19.2853,19.293,19.2775,19.293,108700.0
2010-04-13 09:30:00,24.79,24.92,24.79,24.87,52700.0,19.2853,19.3864,19.2853,19.3475,52700.0
2010-04-13 09:40:00,24.87,24.89,24.73,24.76,231600.0,19.3475,19.3631,19.2386,19.2619,231600.0
2010-04-13 09:50:00,24.75,24.82,24.73,24.8,77400.0,19.2541,19.3086,19.2386,19.293,77400.0
2010-04-13 10:00:00,24.8,24.83,24.74,24.76,297800.0,19.293,19.3164,19.2464,19.2619,297800.0
2010-04-13 10:10:00,24.75,24.76,24.57,24.61,70600.0,19.2541,19.2619,19.1141,19.1452,70600.0
2010-04-13 10:20:00,24.61,24.62,24.53,24.58,41200.0,19.1452,19.153,19.083,19.1219,41200.0
2010-04-13 10:30:00,24.58,24.61,24.57,24.59,19700.0,19.1219,19.1452,19.1141,19.1297,19700.0
2010-04-13 10:40:00,24.6,24.64,24.6,24.64,9300.0,19.1375,19.1686,19.1375,19.1686,9300.0
2010-04-13 10:50:00,24.63,24.66,24.63,24.64,17500.0,19.1608,19.1841,19.1608,19.1686,17500.0
2010-04-13 11:00:00,24.64,24.67,24.61,24.65,39500.0,19.1686,19.1919,19.1452,19.1763,39500.0
2010-04-13 11:10:00,24.65,24.66,24.62,24.66,12600.0,19.1763,19.1841,19.153,19.1841,12600.0
2010-04-13 11:20:00,24.66,24.68,24.64,24.64,22600.0,19.1841,19.1997,19.1686,19.1686,22600.0
2010-04-13 11:30:00,24.64,24.69,24.64,24.68,66100.0,19.1686,19.2075,19.1686,19.1997,66100.0
2010-04-13 11:40:00,24.67,24.67,24.65,24.67,30900.0,19.1919,19.1919,19.1763,19.1919,30900.0
2010-04-13 11:50:00,24.67,24.67,24.63,24.66,14100.0,19.1919,19.1919,19.1608,19.1841,14100.0
2010-04-13 12:00:00,24.65,24.66,24.63,24.63,12000.0,19.1763,19.1841,19.1608,19.1608,12000.0
2010-04-13 12:10:00,24.63,24.67,24.63,24.67,27800.0,19.1608,19.1919,19.1608,19.1919,27800.0
2010-04-13 12:20:00,24.67,24.69,24.67,24.69,15300.0,19.1919,19.2075,19.1919,19.2075,15300.0
2010-04-13 12:30:00,24.69,24.71,24.69,24.69,18000.0,19.2075,19.223,19.2075,19.2075,18000.0
2010-04-13 12:40:00,24.69,24.7,24.67,24.68,18300.0,19.2075,19.2152,19.1919,19.1997,18300.0
2010-04-13 12:50:00,24.67,24.7,24.67,24.7,13100.0,19.1919,19.2152,19.1919,19.2152,13100.0
2010-04-13 13:00:00,24.7,24.7,24.69,24.69,6200.0,19.2152,19.2152,19.2075,19.2075,6200.0
2010-04-13 13:10:00,24.7,24.7,24.69,24.69,10600.0,19.2152,19.2152,19.2075,19.2075,10600.0
2010-04-13 13:20:00,24.69,24.7,24.69,24.69,5900.0,19.2075,19.2152,19.2075,19.2075,5900.0
2010-04-13 13:30:00,24.69,24.7,24.69,24.69,7700.0,19.2075,19.2152,19.2075,19.2075,7700.0
2010-04-13 13:40:00,24.7,24.7,24.68,24.68,23400.0,19.2152,19.2152,19.1997,19.1997,23400.0
2010-04-13 13:50:00,24.69,24.72,24.68,24.71,19400.0,19.2075,19.2308,19.1997,19.223,19400.0
2010-04-13 14:00:00,24.71,24.72,24.71,24.71,9500.0,19.223,19.2308,19.223,19.223,9500.0
2010-04-13 14:10:00,24.71,24.72,24.7,24.7,25900.0,19.223,19.2308,19.2152,19.2152,25900.0
2010-04-13 14:20:00,24.71,24.71,24.69,24.69,16000.0,19.223,19.223,19.2075,19.2075,16000.0
2010-04-13 14:30:00,24.68,24.69,24.66,24.66,29800.0,19.1997,19.2075,19.1841,19.1841,29800.0
2010-04-13 14:40:00,24.66,24.68,24.66,24.67,18000.0,19.1841,19.1997,19.1841,19.1919,18000.0
2010-04-13 14:50:00,24.67,24.69,24.67,24.68,22800.0,19.1919,19.2075,19.1919,19.1997,22800.0
2010-04-13 15:00:00,24.68,24.69,24.68,24.69,11800.0,19.1997,19.2075,19.1997,19.2075,11800.0
2010-04-13 15:10:00,24.68,24.72,24.68,24.71,32800.0,19.1997,19.2308,19.1997,19.223,32800.0
2010-04-13 15:20:00,24.71,24.72,24.71,24.71,32800.0,19.223,19.2308,19.223,19.223,32800.0
2010-04-13 15:30:00,24.72,24.72,24.7,24.71,68900.0,19.2308,19.2308,19.2152,19.223,68900.0
2010-04-13 15:40:00,24.72,24.72,24.68,24.69,77900.0,19.2308,19.2308,19.1997,19.2075,77900.0
2010-04-13 15:50:00,24.69,24.69,24.65,24.65,179800.0,19.2075,19.2075,19.1763,19.1763,179800.0
2010-04-14 09:30:00,24.59,24.78,24.59,24.64,63200.0,19.1297,19.2775,19.1297,19.1686,63200.0
2010-04-14 09:40:00,24.65,24.74,24.65,24.72,36800.0,19.1763,19.2464,19.1763,19.2308,36800.0
2010-04-14 09:50:00,24.71,24.79,24.71,24.79,35200.0,19.223,19.2853,19.223,19.2853,35200.0
2010-04-14 10:00:00,24.79,24.85,24.76,24.79,61000.0,19.2853,19.3319,19.2619,19.2853,61000.0
2010-04-14 10:10:00,24.79,24.79,24.68,24.74,29000.0,19.2853,19.2853,19.1997,19.2464,29000.0
2010-04-14 10:20:00,24.74,24.76,24.73,24.75,32800.0,19.2464,19.2619,19.2386,19.2541,32800.0
2010-04-14 10:30:00,24.76,24.78,24.74,24.76,142900.0,19.2619,19.2775,19.2464,19.2619,142900.0
2010-04-14 10:40:00,24.77,24.83,24.77,24.8,60100.0,19.2697,19.3164,19.2697,19.293,60100.0
2010-04-14 10:50:00,24.8,24.83,24.8,24.82,59100.0,19.293,19.3164,19.293,19.3086,59100.0
2010-04-14 11:00:00,24.82,24.85,24.81,24.84,201200.0,19.3086,19.3319,19.3008,19.3242,201200.0
2010-04-14 11:10:00,24.85,24.86,24.84,24.84,83900.0,19.3319,19.3397,19.3242,19.3242,83900.0
2010-04-14 11:20:00,24.84,24.91,24.83,24.89,83100.0,19.3242,19.3786,19.3164,19.3631,83100.0
2010-04-14 11:30:00,24.89,24.89,24.82,24.83,28300.0,19.3631,19.3631,19.3086,19.3164,28300.0
2010-04-14 11:40:00,24.83,24.86,24.83,24.84,40000.0,19.3164,19.3397,19.3164,19.3242,40000.0
2010-04-14 11:50:00,24.84,24.88,24.84,24.84,40900.0,19.3242,19.3553,19.3242,19.3242,40900.0
2010-04-14 12:00:00,24.84,24.85,24.82,24.84,22200.0,19.3242,19.3319,19.3086,19.3242,22200.0
2010-04-14 12:10:00,24.84,24.84,24.82,24.83,25900.0,19.3242,19.3242,19.3086,19.3164,25900.0
2010-04-14 12:20:00,24.83,24.87,24.83,24.86,30500.0,19.3164,19.3475,19.3164,19.3397,30500.0
2010-04-14 12:30:00,24.86,24.88,24.86,24.87,34000.0,19.3397,19.3553,19.3397,19.3475,34000.0
2010-04-14 12:40:00,24.87,24.88,24.87,24.87,17700.0,19.3475,19.3553,19.3475,19.3475,17700.0
2010-04-14 12:50:00,24.87,24.88,24.87,24.88,18000.0,19.3475,19.3553,19.3475,19.3553,18000.0
2010-04-14 13:00:00,24.88,24.89,24.87,24.87,38300.0,19.3553,19.3631,19.3475,19.3475,38300.0
2010-04-14 13:10:00,24.88,24.88,24.87,24.88,13000.0,19.3553,19.3553,19.3475,19.3553,13000.0
2010-04-14 13:20:00,24.87,24.91,24.87,24.91,30400.0,19.3475,19.3786,19.3475,19.3786,30400.0
2010-04-14 13:30:00,24.91,24.94,24.9,24.92,134600.0,19.3786,19.402,19.3708,19.3864,134600.0
2010-04-14 13:40:00,24.92,24.93,24.89,24.9,58700.0,19.3864,19.3942,19.3631,19.3708,58700.0
2010-04-14 13:50:00,24.89,24.9,24.89,24.89,33000.0,19.3631,19.3708,19.3631,19.3631,33000.0
2010-04-14 14:00:00,24.89,24.9,24.89,24.89,18100.0,19.3631,19.3708,19.3631,19.3631,18100.0
2010-04-14 14:10:00,24.89,24.91,24.89,24.89,33100.0,19.3631,19.3786,19.3631,19.3631,33100.0
2010-04-14 14:20:00,24.89,24.9,24.89,24.89,35400.0,19.3631,19.3708,19.3631,19.3631,35400.0
2010-04-14 14:30:00,24.9,24.92,24.89,24.89,151200.0,19.3708,19.3864,19.3631,19.3631,151200.0
2010-04-14 14:40:00,24.89,24.9,24.89,24.9,33000.0,19.3631,19.3708,19.3631,19.3708,33000.0
2010-04-14 14:50:00,24.89,24.91,24.89,24.89,90800.0,19.3631,19.3786,19.3631,19.3631,90800.0
2010-04-14 15:00:00,24.89,24.9,24.84,24.84,60900.0,19.3631,19.3708,19.3242,19.3242,60900.0
2010-04-14 15:10:00,24.84,24.85,24.84,24.84,43300.0,19.3242,19.3319,19.3242,19.3242,43300.0
2010-04-14 15:20:00,24.84,24.87,24.84,24.84,101500.0,19.3242,19.3475,19.3242,19.3242,101500.0
2010-04-14 15:30:00,24.84,24.88,24.79,24.83,324200.0,19.3242,19.3553,19.2853,19.3164,324200.0
2010-04-14 15:40:00,24.83,24.84,24.79,24.83,290900.0,19.3164,19.3242,19.2853,19.3164,290900.0
2010-04-14 15:50:00,24.83,24.85,24.83,24.85,265200.0,19.3164,19.3319,19.3164,19.3319,265200.0
2010-04-15 09:30:00,24.77,24.99,24.7,24.89,154700.0,19.2697,19.4408,19.2152,19.3631,154700.0
2010-04-15 09:40:00,24.89,25.0,24.89,24.99,82900.0,19.3631,19.4486,19.3631,19.4408,82900.0
2010-04-15 09:50:00,24.99,25.08,24.97,25.05,205500.0,19.4408,19.5109,19.4253,19.4875,205500.0
2010-04-15 10:00:00,25.04,25.1,24.92,25.09,116300.0,19.4797,19.5264,19.3864,19.5186,116300.0
2010-04-15 10:10:00,25.1,25.14,25.05,25.07,79400.0,19.5264,19.5575,19.4875,19.5031,79400.0
2010-04-15 10:20:00,25.07,25.11,25.02,25.06,58600.0,19.5031,19.5342,19.4642,19.4953,58600.0
2010-04-15 10:30:00,25.06,25.12,25.06,25.11,36900.0,19.4953,19.542,19.4953,19.5342,36900.0
2010-04-15 10:40:00,25.11,25.16,25.09,25.09,34700.0,19.5342,19.5731,19.5186,19.5186,34700.0
2010-04-15 10:50:00,25.09,25.1,25.06,25.1,41700.0,19.5186,19.5264,19.4953,19.5264,41700.0
2010-04-15 11:00:00,25.11,25.16,25.1,25.15,49400.0,19.5342,19.5731,19.5264,19.5653,49400.0
2010-04-15 11:10:00,25.16,25.22,25.15,25.18,79400.0,19.5731,19.6198,19.5653,19.5887,79400.0
2010-04-15 11:20:00,25.19,25.24,25.18,25.21,69600.0,19.5964,19.6353,19.5887,19.612,69600.0
2010-04-15 11:30:00,25.2,25.21,25.15,25.18,90300.0,19.6042,19.612,19.5653,19.5887,90300.0
2010-04-15 11:40:00,25.18,25.2,25.14,25.19,88600.0,19.5887,19.6042,19.5575,19.5964,88600.0
2010-04-15 11:50:00,25.2,25.2,25.19,25.2,31000.0,19.6042,19.6042,19.5964,19.6042,31000.0
2010-04-15 12:00:00,25.2,25.22,25.19,25.22,20900.0,19.6042,19.6198,19.5964,19.6198,20900.0
2010-04-15 12:10:00,25.21,25.24,25.19,25.24,26200.0,19.612,19.6353,19.5964,19.6353,26200.0
2010-04-15 12:20:00,25.24,25.25,25.24,25.25,32200.0,19.6353,19.6431,19.6353,19.6431,32200.0
2010-04-15 12:30:00,25.25,25.25,25.24,25.25,9500.0,19.6431,19.6431,19.6353,19.6431,9500.0
2010-04-15 12:40:00,25.25,25.26,25.17,25.17,113500.0,19.6431,19.6509,19.5809,19.5809,113500.0
2010-04-15 12:50:00,25.17,25.2,25.14,25.19,23400.0,19.5809,19.6042,19.5575,19.5964,23400.0
2010-04-15 13:00:00,25.2,25.2,25.19,25.2,9800.0,19.6042,19.6042,19.5964,19.6042,9800.0
2010-04-15 13:10:00,25.19,25.2,25.19,25.2,7400.0,19.5964,19.6042,19.5964,19.6042,7400.0
2010-04-15 13:20:00,25.2,25.24,25.19,25.24,13800.0,19.6042,19.6353,19.5964,19.6353,13800.0
2010-04-15 13:30:00,25.25,25.28,25.25,25.27,20900.0,19.6431,19.6665,19.6431,19.6587,20900.0
2010-04-15 13:40:00,25.27,25.29,25.25,25.25,21100.0,19.6587,19.6742,19.6431,19.6431,21100.0
2010-04-15 13:50:00,25.25,25.28,25.25,25.27,16100.0,19.6431,19.6665,19.6431,19.6587,16100.0
2010-04-15 14:00:00,25.27,25.3,25.27,25.28,39900.0,19.6587,19.682,19.6587,19.6665,39900.0
2010-04-15 14:10:00,25.28,25.29,25.27,25.28,20600.0,19.6665,19.6742,19.6587,19.6665,20600.0
2010-04-15 14:20:00,25.28,25.3,25.28,25.3,15400.0,19.6665,19.682,19.6665,19.682,15400.0
2010-04-15 14:30:00,25.3,25.3,25.29,25.29,28400.0,19.682,19.682,19.6742,19.6742,28400.0
2010-04-15 14:40:00,25.29,25.32,25.29,25.32,61600.0,19.6742,19.6976,19.6742,19.6976,61600.0
2010-04-15 14:50:00,25.31,25.35,25.3,25.35,34400.0,19.6898,19.7209,19.682,19.7209,34400.0
2010-04-15 15:00:00,25.34,25.35,25.34,25.35,54300.0,19.7131,19.7209,19.7131,19.7209,54300.0
2010-04-15 15:10:00,25.35,25.38,25.33,25.34,74900.0,19.7209,19.7442,19.7054,19.7131,74900.0
2010-04-15 15:20:00,25.34,25.36,25.34,25.35,38800.0,19.7131,19.7287,19.7131,19.7209,38800.0
2010-04-15 15:30:00,25.35,25.36,25.32,25.33,50000.0,19.7209,19.7287,19.6976,19.7054,50000.0
2010-04-15 15:40:00,25.33,25.36,25.32,25.35,122600.0,19.7054,19.7287,19.6976,19.7209,122600.0
2010-04-15 15:50:00,25.35,25.37,25.35,25.37,164900.0,19.7209,19.7365,19.7209,19.7365,164900.0
2010-04-16 09:30:00,25.24,25.5,25.24,25.49,254400.0,19.6353,19.8376,19.6353,19.8298,254400.0
2010-04-16 09:40:00,25.5,25.55,25.42,25.43,72700.0,19.8376,19.8765,19.7754,19.7831,72700.0
2010-04-16 09:50:00,25.43,25.5,25.41,25.49,73200.0,19.7831,19.8376,19.7676,19.8298,73200.0
2010-04-16 10:00:00,25.49,25.49,25.36,25.36,93800.0,19.8298,19.8298,19.7287,19.7287,93800.0
2010-04-16 10:10:00,25.37,25.48,25.35,25.43,62700.0,19.7365,19.822,19.7209,19.7831,62700.0
2010-04-16 10:20:00,25.42,25.48,25.42,25.44,34600.0,19.7754,19.822,19.7754,19.7909,34600.0
2010-04-16 10:30:00,25.45,25.5,25.39,25.42,61600.0,19.7987,19.8376,19.752,19.7754,61600.0
2010-04-16 10:40:00,25.42,25.5,25.4,25.41,85900.0,19.7754,19.8376,19.7598,19.7676,85900.0
2010-04-16 10:50:00,25.4,25.43,25.31,25.38,126100.0,19.7598,19.7831,19.6898,19.7442,126100.0
2010-04-16 11:00:00,25.38,25.4,25.36,25.39,70000.0,19.7442,19.7598,19.7287,19.752,70000.0
2010-04-16 11:10:00,25.38,25.41,25.31,25.32,80800.0,19.7442,19.7676,19.6898,19.6976,80800.0
2010-04-16 11:20:00,25.33,25.42,25.32,25.34,120700.0,19.7054,19.7754,19.6976,19.7131,120700.0
2010-04-16 11:30:00,25.34,25.34,25.25,25.26,46700.0,19.7131,19.7131,19.6431,19.6509,46700.0
2010-04-16 11:40:00,25.26,25.31,25.24,25.28,42900.0,19.6509,19.6898,19.6353,19.6665,42900.0
2010-04-16 11:50:00,25.29,25.29,25.16,25.23,94500.0,19.6742,19.6742,19.5731,19.6276,94500.0
2010-04-16 12:00:00,25.24,25.24,25.15,25.21,61000.0,19.6353,19.6353,19.5653,19.612,61000.0
2010-04-16 12:10:00,25.21,25.25,25.18,25.22,73200.0,19.612,19.6431,19.5887,19.6198,73200.0
2010-04-16 12:20:00,25.22,25.28,25.21,25.26,52800.0,19.6198,19.6665,19.612,19.6509,52800.0
2010-04-16 12:30:00,25.26,25.26,25.15,25.17,48300.0,19.6509,19.6509,19.5653,19.5809,48300.0
2010-04-16 12:40:00,25.16,25.24,25.16,25.22,43100.0,19.5731,19.6353,19.5731,19.6198,43100.0
2010-04-16 12:50:00,25.22,25.24,25.2,25.21,68600.0,19.6198,19.6353,19.6042,19.612,68600.0
2010-04-16 13:00:00,25.21,25.25,25.21,25.21,40700.0,19.612,19.6431,19.612,19.612,40700.0
2010-04-16 13:10:00,25.22,25.23,25.15,25.17,38000.0,19.6198,19.6276,19.5653,19.5809,38000.0
2010-04-16 13:20:00,25.17,25.18,25.15,25.16,33200.0,19.5809,19.5887,19.5653,19.5731,33200.0
2010-04-16 13:30:00,25.17,25.17,25.13,25.13,33600.0,19.5809,19.5809,19.5498,19.5498,33600.0
2010-04-16 13:40:00,25.14,25.19,25.14,25.17,38800.0,19.5575,19.5964,19.5575,19.5809,38800.0
2010-04-16 13:50:00,25.17,25.19,25.16,25.19,27500.0,19.5809,19.5964,19.5731,19.5964,27500.0
2010-04-16 14:00:00,25.19,25.25,25.18,25.23,25400.0,19.5964,19.6431,19.5887,19.6276,25400.0
2010-04-16 14:10:00,25.24,25.25,25.22,25.22,38700.0,19.6353,19.6431,19.6198,19.6198,38700.0
2010-04-16 14:20:00,25.23,25.24,25.22,25.22,22800.0,19.6276,19.6353,19.6198,19.6198,22800.0
2010-04-16 14:30:00,25.22,25.25,25.2,25.2,27400.0,19.6198,19.6431,19.6042,19.6042,27400.0
2010-04-16 14:40:00,25.2,25.21,25.16,25.16,71200.0,19.6042,19.612,19.5731,19.5731,71200.0
2010-04-16 14:50:00,25.17,25.18,25.14,25.17,91500.0,19.5809,19.5887,19.5575,19.5809,91500.0
2010-04-16 15:00:00,25.17,25.19,25.14,25.19,65500.0,19.5809,19.5964,19.5575,19.5964,65500.0
2010-04-16 15:10:00,25.19,25.26,25.18,25.24,101300.0,19.5964,19.6509,19.5887,19.6353,101300.0
2010-04-16 15:20:00,25.24,25.26,25.22,25.22,55500.0,19.6353,19.6509,19.6198,19.6198,55500.0
2010-04-16 15:30:00,25.22,25.25,25.2,25.24,73000.0,19.6198,19.6431,19.6042,19.6353,73000.0
2010-04-16 15:40:00,25.25,25.28,25.22,25.23,122500.0,19.6431,19.6665,19.6198,19.6276,122500.0
2010-04-16 15:50:00,25.24,25.26,25.19,25.2,322000.0,19.6353,19.6509,19.5964,19.6042,322000.0
2010-04-19 09:30:00,25.1,25.19,25.03,25.04,112100.0,19.5264,19.5964,19.472,19.4797,112100.0
2010-04-19 09:40:00,25.04,25.09,25.0,25.02,45200.0,19.4797,19.5186,19.4486,19.4642,45200.0
2010-04-19 09:50:00,25.03,25.11,25.01,25.02,64700.0,19.472,19.5342,19.4564,19.4642,64700.0
2010-04-19 10:00:00,25.02,25.09,24.98,25.04,47800.0,19.4642,19.5186,19.4331,19.4797,47800.0
2010-04-19 10:10:00,25.03,25.07,24.99,25.05,45600.0,19.472,19.5031,19.4408,19.4875,45600.0
2010-04-19 10:20:00,25.04,25.05,24.96,24.98,39300.0,19.4797,19.4875,19.4175,19.4331,39300.0
2010-04-19 10:30:00,24.97,25.0,24.96,24.99,42100.0,19.4253,19.4486,19.4175,19.4408,42100.0
2010-04-19 10:40:00,24.99,25.0,24.98,24.99,41300.0,19.4408,19.4486,19.4331,19.4408,41300.0
2010-04-19 10:50:00,24.99,24.99,24.96,24.98,36700.0,19.4408,19.4408,19.4175,19.4331,36700.0
2010-04-19 11:00:00,24.99,24.99,24.97,24.97,31300.0,19.4408,19.4408,19.4253,19.4253,31300.0
2010-04-19 11:10:00,24.97,24.98,24.94,24.97,51500.0,19.4253,19.4331,19.402,19.4253,51500.0
2010-04-19 11:20:00,24.97,24.97,24.92,24.94,41500.0,19.4253,19.4253,19.3864,19.402,41500.0
2010-04-19 11:30:00,24.94,24.99,24.93,24.96,37700.0,19.402,19.4408,19.3942,19.4175,37700.0
2010-04-19 11:40:00,24.97,24.98,24.95,24.95,16300.0,19.4253,19.4331,19.4097,19.4097,16300.0
2010-04-19 11:50:00,24.95,24.95,24.9,24.94,53800.0,19.4097,19.4097,19.3708,19.402,53800.0
2010-04-19 12:00:00,24.94,24.99,24.93,24.93,50700.0,19.402,19.4408,19.3942,19.3942,50700.0
2010-04-19 12:10:00,24.94,24.98,24.92,24.98,38800.0,19.402,19.4331,19.3864,19.4331,38800.0
2010-04-19 12:20:00,24.98,25.0,24.97,24.98,29600.0,19.4331,19.4486,19.4253,19.4331,29600.0
2010-04-19 12:30:00,24.98,24.99,24.97,24.99,37700.0,19.4331,19.4408,19.4253,19.4408,37700.0
2010-04-19 12:40:00,24.99,25.0,24.98,24.99,26800.0,19.4408,19.4486,19.4331,19.4408,26800.0
2010-04-19 12:50:00,24.99,25.0,24.98,25.0,14400.0,19.4408,19.4486,19.4331,19.4486,14400.0
2010-04-19 13:00:00,25.0,25.0,24.97,24.98,25700.0,19.4486,19.4486,19.4253,19.4331,25700.0
2010-04-19 13:10:00,24.98,24.99,24.96,24.97,21500.0,19.4331,19.4408,19.4175,19.4253,21500.0
2010-04-19 13:20:00,24.98,24.99,24.97,24.99,8900.0,19.4331,19.4408,19.4253,19.4408,8900.0
2010-04-19 13:30:00,24.99,25.0,24.98,24.98,14000.0,19.4408,19.4486,19.4331,19.4331,14000.0
2010-04-19 13:40:00,24.98,24.99,24.97,24.97,15100.0,19.4331,19.4408,19.4253,19.4253,15100.0
2010-04-19 13:50:00,24.98,24.98,24.95,24.95,25800.0,19.4331,19.4331,19.4097,19.4097,25800.0
2010-04-19 14:00:00,24.95,24.99,24.95,24.98,42100.0,19.4097,19.4408,19.4097,19.4331,42100.0
2010-04-19 14:10:00,24.98,25.0,24.98,25.0,38800.0,19.4331,19.4486,19.4331,19.4486,38800.0
2010-04-19 14:20:00,25.0,25.05,24.98,25.02,173400.0,19.4486,19.4875,19.4331,19.4642,173400.0
2010-04-19 14:30:00,25.02,25.07,25.02,25.05,28800.0,19.4642,19.5031,19.4642,19.4875,28800.0
2010-04-19 14:40:00,25.05,25.09,25.04,25.06,72800.0,19.4875,19.5186,19.4797,19.4953,72800.0
2010-04-19 14:50:00,25.06,25.09,25.04,25.09,27500.0,19.4953,19.5186,19.4797,19.5186,27500.0
2010-04-19 15:00:00,25.09,25.13,25.06,25.09,76300.0,19.5186,19.5498,19.4953,19.5186,76300.0
2010-04-19 15:10:00,25.09,25.12,25.07,25.09,37400.0,19.5186,19.542,19.5031,19.5186,37400.0
2010-04-19 15:20:00,25.09,25.12,25.09,25.11,45700.0,19.5186,19.542,19.5186,19.5342,45700.0
2010-04-19 15:30:00,25.12,25.13,25.08,25.1,57200.0,19.542,19.5498,19.5109,19.5264,57200.0
2010-04-19 15:40:00,25.1,25.13,25.09,25.13,44200.0,19.5264,19.5498,19.5186,19.5498,44200.0
2010-04-19 15:50:00,25.12,25.17,25.12,25.17,96500.0,19.542,19.5809,19.542,19.5809,96500.0
2010-04-20 09:30:00,25.36,25.6,25.32,25.44,98000.0,19.7287,19.9154,19.6976,19.7909,98000.0
2010-04-20 09:40:00,25.43,25.44,25.22,25.24,65200.0,19.7831,19.7909,19.6198,19.6353,65200.0
2010-04-20 09:50:00,25.24,25.41,25.23,25.4,141900.0,19.6353,19.7676,19.6276,19.7598,141900.0
2010-04-20 10:00:00,25.41,25.42,25.26,25.31,75300.0,19.7676,19.7754,19.6509,19.6898,75300.0
2010-04-20 10:10:00,25.31,25.42,25.31,25.41,38700.0,19.6898,19.7754,19.6898,19.7676,38700.0
2010-04-20 10:20:00,25.41,25.43,25.38,25.42,29500.0,19.7676,19.7831,19.7442,19.7754,29500.0
2010-04-20 10:30:00,25.42,25.49,25.4,25.48,34100.0,19.7754,19.8298,19.7598,19.822,34100.0
2010-04-20 10:40:00,25.48,25.52,25.47,25.49,54900.0,19.822,19.8532,19.8143,19.8298,54900.0
2010-04-20 10:50:00,25.49,25.51,25.48,25.5,24500.0,19.8298,19.8454,19.822,19.8376,24500.0
2010-04-20 11:00:00,25.5,25.5,25.48,25.49,25100.0,19.8376,19.8376,19.822,19.8298,25100.0
2010-04-20 11:10:00,25.49,25.55,25.48,25.54,50900.0,19.8298,19.8765,19.822,19.8687,50900.0
2010-04-20 11:20:00,25.54,25.54,25.48,25.48,48200.0,19.8687,19.8687,19.822,19.822,48200.0
2010-04-20 11:30:00,25.49,25.49,25.44,25.45,61600.0,19.8298,19.8298,19.7909,19.7987,61600.0
2010-04-20 11:40:00,25.45,25.46,25.44,25.45,24700.0,19.7987,19.8065,19.7909,19.7987,24700.0
2010-04-20 11:50:00,25.45,25.52,25.45,25.5,46200.0,19.7987,19.8532,19.7987,19.8376,46200.0
2010-04-20 12:00:00,25.5,25.53,25.5,25.51,39100.0,19.8376,19.8609,19.8376,19.8454,39100.0
2010-04-20 12:10:00,25.52,25.52,25.5,25.5,20800.0,19.8532,19.8532,19.8376,19.8376,20800.0
2010-04-20 12:20:00,25.5,25.54,25.47,25.53,249000.0,19.8376,19.8687,19.8143,19.8609,249000.0
2010-04-20 12:30:00,25.53,25.59,25.53,25.56,38500.0,19.8609,19.9076,19.8609,19.8843,38500.0
2010-04-20 12:40:00,25.57,25.6,25.56,25.59,52900.0,19.8921,19.9154,19.8843,19.9076,52900.0
2010-04-20 12:50:00,25.6,25.66,25.59,25.63,104500.0,19.9154,19.9621,19.9076,19.9387,104500.0
2010-04-20 13:00:00,25.64,25.65,25.62,25.64,60000.0,19.9465,19.9543,19.931,19.9465,60000.0
2010-04-20 13:10:00,25.64,25.71,25.64,25.67,79200.0,19.9465,20.001,19.9465,19.9699,79200.0
2010-04-20 13:20:00,25.68,25.7,25.65,25.66,31600.0,19.9776,19.9932,19.9543,19.9621,31600.0
2010-04-20 13:30:00,25.66,25.68,25.65,25.68,37500.0,19.9621,19.9776,19.9543,19.9776,37500.0
2010-04-20 13:40:00,25.68,25.7,25.67,25.7,40800.0,19.9776,19.9932,19.9699,19.9932,40800.0
2010-04-20 13:50:00,25.7,25.7,25.63,25.65,42600.0,19.9932,19.9932,19.9387,19.9543,42600.0
2010-04-20 14:00:00,25.66,25.69,25.61,25.61,47300.0,19.9621,19.9854,19.9232,19.9232,47300.0
2010-04-20 14:10:00,25.62,25.62,25.58,25.59,77400.0,19.931,19.931,19.8998,19.9076,77400.0
2010-04-20 14:20:00,25.6,25.66,25.59,25.6,54000.0,19.9154,19.9621,19.9076,19.9154,54000.0
2010-04-20 14:30:00,25.6,25.64,25.59,25.63,40400.0,19.9154,19.9465,19.9076,19.9387,40400.0
2010-04-20 14:40:00,25.64,25.69,25.64,25.69,45900.0,19.9465,19.9854,19.9465,19.9854,45900.0
2010-04-20 14:50:00,25.7,25.71,25.66,25.7,52800.0,19.9932,20.001,19.9621,19.9932,52800.0
2010-04-20 15:00:00,25.71,25.72,25.69,25.7,30200.0,20.001,20.0087,19.9854,19.9932,30200.0
2010-04-20 15:10:00,25.7,25.71,25.66,25.66,30800.0,19.9932,20.001,19.9621,19.9621,30800.0
2010-04-20 15:20:00,25.67,25.68,25.65,25.68,36000.0,19.9699,19.9776,19.9543,19.9776,36000.0
2010-04-20 15:30:00,25.68,25.68,25.66,25.66,74400.0,19.9776,19.9776,19.9621,19.9621,74400.0
2010-04-20 15:40:00,25.67,25.68,25.64,25.64,137600.0,19.9699,19.9776,19.9465,19.9465,137600.0
2010-04-20 15:50:00,25.65,25.66,25.63,25.64,256000.0,19.9543,19.9621,19.9387,19.9465,256000.0
2010-04-21 09:30:00,25.52,25.82,25.52,25.65,68100.0,19.8532,20.0865,19.8532,19.9543,68100.0
2010-04-21 09:40:00,25.65,25.69,25.6,25.6,45300.0,19.9543,19.9854,19.9154,19.9154,45300.0
2010-04-21 09:50:00,25.6,25.64,25.54,25.64,48700.0,19.9154,19.9465,19.8687,19.9465,48700.0
2010-04-21 10:00:00,25.63,25.67,25.58,25.62,29500.0,19.9387,19.9699,19.8998,19.931,29500.0
2010-04-21 10:10:00,25.63,25.73,25.63,25.7,50900.0,19.9387,20.0165,19.9387,19.9932,50900.0
2010-04-21 10:20:00,25.7,25.71,25.65,25.66,23500.0,19.9932,20.001,19.9543,19.9621,23500.0
2010-04-21 10:30:00,25.66,25.71,25.64,25.68,44600.0,19.9621,20.001,19.9465,19.9776,44600.0
2010-04-21 10:40:00,25.68,25.75,25.66,25.72,48100.0,19.9776,20.0321,19.9621,20.0087,48100.0
2010-04-21 10:50:00,25.71,25.72,25.61,25.63,45900.0,20.001,20.0087,19.9232,19.9387,45900.0
2010-04-21 11:00:00,25.63,25.65,25.61,25.64,37900.0,19.9387,19.9543,19.9232,19.9465,37900.0
2010-04-21 11:10:00,25.64,25.66,25.61,25.66,49100.0,19.9465,19.9621,19.9232,19.9621,49100.0
2010-04-21 11:20:00,25.66,25.69,25.6,25.62,36900.0,19.9621,19.9854,19.9154,19.931,36900.0
2010-04-21 11:30:00,25.62,25.63,25.57,25.61,76500.0,19.931,19.9387,19.8921,19.9232,76500.0
2010-04-21 11:40:00,25.6,25.61,25.56,25.57,22900.0,19.9154,19.9232,19.8843,19.8921,22900.0
2010-04-21 11:50:00,25.56,25.58,25.49,25.52,71100.0,19.8843,19.8998,19.8298,19.8532,71100.0
2010-04-21 12:00:00,25.52,25.55,25.5,25.52,43900.0,19.8532,19.8765,19.8376,19.8532,43900.0
2010-04-21 12:10:00,25.52,25.54,25.42,25.44,59600.0,19.8532,19.8687,19.7754,19.7909,59600.0
2010-04-21 12:20:00,25.45,25.48,25.43,25.46,49800.0,19.7987,19.822,19.7831,19.8065,49800.0
2010-04-21 12:30:00,25.46,25.5,25.45,25.48,43500.0,19.8065,19.8376,19.7987,19.822,43500.0
2010-04-21 12:40:00,25.48,25.5,25.45,25.45,54600.0,19.822,19.8376,19.7987,19.7987,54600.0
2010-04-21 12:50:00,25.45,25.48,25.42,25.42,28300.0,19.7987,19.822,19.7754,19.7754,28300.0
2010-04-21 13:00:00,25.42,25.49,25.42,25.46,36200.0,19.7754,19.8298,19.7754,19.8065,36200.0
2010-04-21 13:10:00,25.46,25.46,25.42,25.45,32700.0,19.8065,19.8065,19.7754,19.7987,32700.0
2010-04-21 13:20:00,25.45,25.49,25.45,25.49,33300.0,19.7987,19.8298,19.7987,19.8298,33300.0
2010-04-21 13:30:00,25.5,25.53,25.49,25.52,22800.0,19.8376,19.8609,19.8298,19.8532,22800.0
2010-04-21 13:40:00,25.52,25.56,25.51,25.53,31700.0,19.8532,19.8843,19.8454,19.8609,31700.0
2010-04-21 13:50:00,25.53,25.53,25.49,25.5,24600.0,19.8609,19.8609,19.8298,19.8376,24600.0
2010-04-21 14:00:00,25.5,25.5,25.46,25.48,33700.0,19.8376,19.8376,19.8065,19.822,33700.0
2010-04-21 14:10:00,25.47,25.49,25.46,25.46,33300.0,19.8143,19.8298,19.8065,19.8065,33300.0
2010-04-21 14:20:00,25.45,25.49,25.43,25.46,26400.0,19.7987,19.8298,19.7831,19.8065,26400.0
2010-04-21 14:30:00,25.46,25.46,25.4,25.41,47200.0,19.8065,19.8065,19.7598,19.7676,47200.0
2010-04-21 14:40:00,25.41,25.44,25.4,25.42,29800.0,19.7676,19.7909,19.7598,19.7754,29800.0
2010-04-21 14:50:00,25.42,25.45,25.42,25.45,24500.0,19.7754,19.7987,19.7754,19.7987,24500.0
2010-04-21 15:00:00,25.45,25.47,25.44,25.44,52200.0,19.7987,19.8143,19.7909,19.7909,52200.0
2010-04-21 15:10:00,25.45,25.47,25.42,25.46,33800.0,19.7987,19.8143,19.7754,19.8065,33800.0
2010-04-21 15:20:00,25.46,25.47,25.44,25.46,60600.0,19.8065,19.8143,19.7909,19.8065,60600.0
2010-04-21 15:30:00,25.46,25.51,25.45,25.5,93300.0,19.8065,19.8454,19.7987,19.8376,93300.0
2010-04-21 15:40:00,25.51,25.55,25.49,25.55,120600.0,19.8454,19.8765,19.8298,19.8765,120600.0
2010-04-21 15:50:00,25.54,25.57,25.53,25.56,178100.0,19.8687,19.8921,19.8609,19.8843,178100.0
2010-04-22 09:30:00,25.34,25.43,25.31,25.41,45200.0,19.7131,19.7831,19.6898,19.7676,45200.0
2010-04-22 09:40:00,25.4,25.41,25.25,25.34,57800.0,19.7598,19.7676,19.6431,19.7131,57800.0
2010-04-22 09:50:00,25.33,25.39,25.32,25.33,63700.0,19.7054,19.752,19.6976,19.7054,63700.0
2010-04-22 10:00:00,25.33,25.36,25.26,25.31,59600.0,19.7054,19.7287,19.6509,19.6898,59600.0
2010-04-22 10:10:00,25.31,25.38,25.29,25.31,46600.0,19.6898,19.7442,19.6742,19.6898,46600.0
2010-04-22 10:20:00,25.3,25.33,25.24,25.29,98500.0,19.682,19.7054,19.6353,19.6742,98500.0
2010-04-22 10:30:00,25.29,25.4,25.21,25.4,64200.0,19.6742,19.7598,19.612,19.7598,64200.0
2010-04-22 10:40:00,25.4,25.43,25.38,25.4,29200.0,19.7598,19.7831,19.7442,19.7598,29200.0
2010-04-22 10:50:00,25.41,25.43,25.36,25.38,31800.0,19.7676,19.7831,19.7287,19.7442,31800.0
2010-04-22 11:00:00,25.37,25.4,25.36,25.4,27100.0,19.7365,19.7598,19.7287,19.7598,27100.0
2010-04-22 11:10:00,25.4,25.42,25.37,25.4,27200.0,19.7598,19.7754,19.7365,19.7598,27200.0
2010-04-22 11:20:00,25.39,25.42,25.37,25.41,29000.0,19.752,19.7754,19.7365,19.7676,29000.0
2010-04-22 11:30:00,25.41,25.41,25.35,25.39,33700.0,19.7676,19.7676,19.7209,19.752,33700.0
2010-04-22 11:40:00,25.4,25.41,25.37,25.41,16100.0,19.7598,19.7676,19.7365,19.7676,16100.0
2010-04-22 11:50:00,25.41,25.51,25.41,25.48,32200.0,19.7676,19.8454,19.7676,19.822,32200.0
2010-04-22 12:00:00,25.48,25.51,25.44,25.5,35400.0,19.822,19.8454,19.7909,19.8376,35400.0
2010-04-22 12:10:00,25.51,25.52,25.43,25.44,31500.0,19.8454,19.8532,19.7831,19.7909,31500.0
2010-04-22 12:20:00,25.44,25.51,25.44,25.49,67700.0,19.7909,19.8454,19.7909,19.8298,67700.0
2010-04-22 12:30:00,25.5,25.51,25.46,25.48,26400.0,19.8376,19.8454,19.8065,19.822,26400.0
2010-04-22 12:40:00,25.49,25.52,25.48,25.49,51900.0,19.8298,19.8532,19.822,19.8298,51900.0
2010-04-22 12:50:00,25.5,25.55,25.48,25.54,31700.0,19.8376,19.8765,19.822,19.8687,31700.0
2010-04-22 13:00:00,25.53,25.62,25.53,25.61,27500.0,19.8609,19.931,19.8609,19.9232,27500.0
2010-04-22 13:10:00,25.62,25.67,25.59,25.63,47600.0,19.931,19.9699,19.9076,19.9387,47600.0
2010-04-22 13:20:00,25.62,25.69,25.6,25.68,36900.0,19.931,19.9854,19.9154,19.9776,36900.0
2010-04-22 13:30:00,25.67,25.67,25.63,25.63,14700.0,19.9699,19.9699,19.9387,19.9387,14700.0
2010-04-22 13:40:00,25.62,25.63,25.6,25.63,24400.0,19.931,19.9387,19.9154,19.9387,24400.0
2010-04-22 13:50:00,25.64,25.68,25.61,25.67,31400.0,19.9465,19.9776,19.9232,19.9699,31400.0
2010-04-22 14:00:00,25.68,25.68,25.6,25.65,38500.0,19.9776,19.9776,19.9154,19.9543,38500.0
2010-04-22 14:10:00,25.66,25.67,25.62,25.67,23800.0,19.9621,19.9699,19.931,19.9699,23800.0
2010-04-22 14:20:00,25.67,25.69,25.65,25.68,31200.0,19.9699,19.9854,19.9543,19.9776,31200.0
2010-04-22 14:30:00,25.68,25.72,25.68,25.68,24000.0,19.9776,20.0087,19.9776,19.9776,24000.0
2010-04-22 14:40:00,25.68,25.72,25.66,25.69,39600.0,19.9776,20.0087,19.9621,19.9854,39600.0
2010-04-22 14:50:00,25.69,25.7,25.67,25.7,22700.0,19.9854,19.9932,19.9699,19.9932,22700.0
2010-04-22 15:00:00,25.7,25.7,25.67,25.68,36600.0,19.9932,19.9932,19.9699,19.9776,36600.0
2010-04-22 15:10:00,25.69,25.73,25.67,25.72,38600.0,19.9854,20.0165,19.9699,20.0087,38600.0
2010-04-22 15:20:00,25.73,25.75,25.72,25.75,23200.0,20.0165,20.0321,20.0087,20.0321,23200.0
2010-04-22 15:30:00,25.75,25.75,25.74,25.75,40300.0,20.0321,20.0321,20.0243,20.0321,40300.0
2010-04-22 15:40:00,25.75,25.77,25.72,25.76,73100.0,20.0321,20.0476,20.0087,20.0399,73100.0
2010-04-22 15:50:00,25.77,25.8,25.75,25.75,153700.0,20.0476,20.071,20.0321,20.0321,153700.0
2010-04-23 09:30:00,25.79,25.79,25.58,25.73,79000.0,20.0632,20.0632,19.8998,20.0165,79000.0
2010-04-23 09:40:00,25.73,25.74,25.65,25.69,36400.0,20.0165,20.0243,19.9543,19.9854,36400.0
2010-04-23 09:50:00,25.68,25.78,25.67,25.78,33000.0,19.9776,20.0554,19.9699,20.0554,33000.0
2010-04-23 10:00:00,25.79,25.88,25.74,25.8,66700.0,20.0632,20.1332,20.0243,20.071,66700.0
2010-04-23 10:10:00,25.8,25.83,25.72,25.72,46200.0,20.071,20.0943,20.0087,20.0087,46200.0
2010-04-23 10:20:00,25.72,25.73,25.63,25.63,67100.0,20.0087,20.0165,19.9387,19.9387,67100.0
2010-04-23 10:30:00,25.63,25.66,25.6,25.62,84100.0,19.9387,19.9621,19.9154,19.931,84100.0
2010-04-23 10:40:00,25.62,25.66,25.55,25.55,84600.0,19.931,19.9621,19.8765,19.8765,84600.0
2010-04-23 10:50:00,25.55,25.55,25.47,25.5,99500.0,19.8765,19.8765,19.8143,19.8376,99500.0
2010-04-23 11:00:00,25.5,25.58,25.5,25.52,67900.0,19.8376,19.8998,19.8376,19.8532,67900.0
2010-04-23 11:10:00,25.52,25.61,25.51,25.6,46100.0,19.8532,19.9232,19.8454,19.9154,46100.0
2010-04-23 11:20:00,25.6,25.62,25.51,25.51,70400.0,19.9154,19.931,19.8454,19.8454,70400.0
2010-04-23 11:30:00,25.51,25.51,25.4,25.42,207300.0,19.8454,19.8454,19.7598,19.7754,207300.0
2010-04-23 11:40:00,25.42,25.43,25.28,25.31,210100.0,19.7754,19.7831,19.6665,19.6898,210100.0
2010-04-23 11:50:00,25.3,25.35,25.26,25.35,129400.0,19.682,19.7209,19.6509,19.7209,129400.0
2010-04-23 12:00:00,25.36,25.38,25.32,25.37,78200.0,19.7287,19.7442,19.6976,19.7365,78200.0
2010-04-23 12:10:00,25.37,25.41,25.34,25.41,27200.0,19.7365,19.7676,19.7131,19.7676,27200.0
2010-04-23 12:20:00,25.41,25.45,25.39,25.43,43800.0,19.7676,19.7987,19.752,19.7831,43800.0
2010-04-23 12:30:00,25.44,25.45,25.41,25.44,44900.0,19.7909,19.7987,19.7676,19.7909,44900.0
2010-04-23 12:40:00,25.45,25.45,25.41,25.41,28200.0,19.7987,19.7987,19.7676,19.7676,28200.0
2010-04-23 12:50:00,25.41,25.44,25.4,25.43,31400.0,19.7676,19.7909,19.7598,19.7831,31400.0
2010-04-23 13:00:00,25.43,25.47,25.42,25.44,78000.0,19.7831,19.8143,19.7754,19.7909,78000.0
2010-04-23 13:10:00,25.43,25.44,25.41,25.42,60200.0,19.7831,19.7909,19.7676,19.7754,60200.0
2010-04-23 13:20:00,25.42,25.5,25.42,25.5,44400.0,19.7754,19.8376,19.7754,19.8376,44400.0
2010-04-23 13:30:00,25.49,25.52,25.47,25.49,57100.0,19.8298,19.8532,19.8143,19.8298,57100.0
2010-04-23 13:40:00,25.49,25.51,25.47,25.5,63900.0,19.8298,19.8454,19.8143,19.8376,63900.0
2010-04-23 13:50:00,25.49,25.51,25.49,25.51,20400.0,19.8298,19.8454,19.8298,19.8454,20400.0
2010-04-23 14:00:00,25.5,25.56,25.49,25.56,24000.0,19.8376,19.8843,19.8298,19.8843,24000.0
2010-04-23 14:10:00,25.56,25.57,25.53,25.54,41600.0,19.8843,19.8921,19.8609,19.8687,41600.0
2010-04-23 14:20:00,25.55,25.56,25.53,25.55,45300.0,19.8765,19.8843,19.8609,19.8765,45300.0
2010-04-23 14:30:00,25.54,25.56,25.51,25.55,49100.0,19.8687,19.8843,19.8454,19.8765,49100.0
2010-04-23 14:40:00,25.55,25.55,25.51,25.55,28800.0,19.8765,19.8765,19.8454,19.8765,28800.0
2010-04-23 14:50:00,25.55,25.6,25.55,25.58,45900.0,19.8765,19.9154,19.8765,19.8998,45900.0
2010-04-23 15:00:00,25.57,25.58,25.55,25.56,37100.0,19.8921,19.8998,19.8765,19.8843,37100.0
2010-04-23 15:10:00,25.56,25.58,25.56,25.57,61700.0,19.8843,19.8998,19.8843,19.8921,61700.0
2010-04-23 15:20:00,25.57,25.6,25.56,25.6,46800.0,19.8921,19.9154,19.8843,19.9154,46800.0
2010-04-23 15:30:00,25.6,25.68,25.6,25.68,75900.0,19.9154,19.9776,19.9154,19.9776,75900.0
2010-04-23 15:40:00,25.68,25.74,25.64,25.73,143500.0,19.9776,20.0243,19.9465,20.0165,143500.0
2010-04-23 15:50:00,25.73,25.76,25.7,25.76,271100.0,20.0165,20.0399,19.9932,20.0399,271100.0
2010-04-26 09:30:00,25.71,25.9,25.71,25.87,74000.0,20.001,20.1488,20.001,20.1254,74000.0
2010-04-26 09:40:00,25.87,25.89,25.8,25.81,64700.0,20.1254,20.141,20.071,20.0788,64700.0
2010-04-26 09:50:00,25.81,25.89,25.8,25.8,51800.0,20.0788,20.141,20.071,20.071,51800.0
2010-04-26 10:00:00,25.81,25.9,25.78,25.86,47100.0,20.0788,20.1488,20.0554,20.1177,47100.0
2010-04-26 10:10:00,25.86,25.89,25.75,25.75,49700.0,20.1177,20.141,20.0321,20.0321,49700.0
2010-04-26 10:20:00,25.75,25.78,25.69,25.78,62600.0,20.0321,20.0554,19.9854,20.0554,62600.0
2010-04-26 10:30:00,25.78,25.79,25.7,25.7,90200.0,20.0554,20.0632,19.9932,19.9932,90200.0
2010-04-26 10:40:00,25.7,25.72,25.62,25.68,86300.0,19.9932,20.0087,19.931,19.9776,86300.0
2010-04-26 10:50:00,25.68,25.77,25.68,25.72,48300.0,19.9776,20.0476,19.9776,20.0087,48300.0
2010-04-26 11:00:00,25.72,25.77,25.72,25.75,41000.0,20.0087,20.0476,20.0087,20.0321,41000.0
2010-04-26 11:10:00,25.75,25.77,25.75,25.76,22500.0,20.0321,20.0476,20.0321,20.0399,22500.0
2010-04-26 11:20:00,25.76,25.76,25.69,25.75,71500.0,20.0399,20.0399,19.9854,20.0321,71500.0
2010-04-26 11:30:00,25.75,25.81,25.74,25.78,52200.0,20.0321,20.0788,20.0243,20.0554,52200.0
2010-04-26 11:40:00,25.78,25.79,25.74,25.77,32500.0,20.0554,20.0632,20.0243,20.0476,32500.0
2010-04-26 11:50:00,25.78,25.8,25.71,25.72,88800.0,20.0554,20.071,20.001,20.0087,88800.0
2010-04-26 12:00:00,25.72,25.73,25.67,25.71,61100.0,20.0087,20.0165,19.9699,20.001,61100.0
2010-04-26 12:10:00,25.71,25.78,25.71,25.77,33900.0,20.001,20.0554,20.001,20.0476,33900.0
2010-04-26 12:20:00,25.78,25.79,25.75,25.76,90000.0,20.0554,20.0632,20.0321,20.0399,90000.0
2010-04-26 12:30:00,25.76,25.82,25.75,25.82,48500.0,20.0399,20.0865,20.0321,20.0865,48500.0
2010-04-26 12:40:00,25.81,25.81,25.78,25.81,31500.0,20.0788,20.0788,20.0554,20.0788,31500.0
2010-04-26 12:50:00,25.81,25.81,25.78,25.8,53200.0,20.0788,20.0788,20.0554,20.071,53200.0
2010-04-26 13:00:00,25.81,25.81,25.71,25.72,49200.0,20.0788,20.0788,20.001,20.0087,49200.0
2010-04-26 13:10:00,25.72,25.76,25.69,25.74,79600.0,20.0087,20.0399,19.9854,20.0243,79600.0
2010-04-26 13:20:00,25.73,25.75,25.73,25.73,18800.0,20.0165,20.0321,20.0165,20.0165,18800.0
2010-04-26 13:30:00,25.74,25.75,25.69,25.74,51500.0,20.0243,20.0321,19.9854,20.0243,51500.0
2010-04-26 13:40:00,25.74,25.75,25.72,25.74,24400.0,20.0243,20.0321,20.0087,20.0243,24400.0
2010-04-26 13:50:00,25.75,25.77,25.74,25.75,30700.0,20.0321,20.0476,20.0243,20.0321,30700.0
2010-04-26 14:00:00,25.75,25.76,25.72,25.76,69700.0,20.0321,20.0399,20.0087,20.0399,69700.0
2010-04-26 14:10:00,25.76,25.77,25.71,25.77,171300.0,20.0399,20.0476,20.001,20.0476,171300.0
2010-04-26 14:20:00,25.77,25.78,25.76,25.78,24300.0,20.0476,20.0554,20.0399,20.0554,24300.0
2010-04-26 14:30:00,25.78,25.8,25.77,25.79,14600.0,20.0554,20.071,20.0476,20.0632,14600.0
2010-04-26 14:40:00,25.79,25.85,25.78,25.85,26500.0,20.0632,20.1099,20.0554,20.1099,26500.0
2010-04-26 14:50:00,25.85,25.87,25.78,25.82,64900.0,20.1099,20.1254,20.0554,20.0865,64900.0
2010-04-26 15:00:00,25.81,25.83,25.78,25.8,44800.0,20.0788,20.0943,20.0554,20.071,44800.0
2010-04-26 15:10:00,25.81,25.81,25.71,25.73,34400.0,20.0788,20.0788,20.001,20.0165,34400.0
2010-04-26 15:20:00,25.72,25.74,25.69,25.7,48800.0,20.0087,20.0243,19.9854,19.9932,48800.0
2010-04-26 15:30:00,25.7,25.74,25.7,25.71,45300.0,19.9932,20.0243,19.9932,20.001,45300.0
2010-04-26 15:40:00,25.71,25.72,25.64,25.67,120200.0,20.001,20.0087,19.9465,19.9699,120200.0
2010-04-26 15:50:00,25.67,25.68,25.66,25.67,113600.0,19.9699,19.9776,19.9621,19.9699,113600.0
2010-04-27 09:30:00,25.54,25.78,25.44,25.51,52900.0,19.8687,20.0554,19.7909,19.8454,52900.0
2010-04-27 09:40:00,25.52,25.54,25.41,25.43,48100.0,19.8532,19.8687,19.7676,19.7831,48100.0
2010-04-27 09:50:00,25.43,25.52,25.42,25.52,48800.0,19.7831,19.8532,19.7754,19.8532,48800.0
2010-04-27 10:00:00,25.52,25.6,25.51,25.53,43900.0,19.8532,19.9154,19.8454,19.8609,43900.0
2010-04-27 10:10:00,25.54,25.59,25.5,25.57,36600.0,19.8687,19.9076,19.8376,19.8921,36600.0
2010-04-27 10:20:00,25.56,25.63,25.54,25.62,44000.0,19.8843,19.9387,19.8687,19.931,44000.0
2010-04-27 10:30:00,25.62,25.67,25.61,25.67,25300.0,19.931,19.9699,19.9232,19.9699,25300.0
2010-04-27 10:40:00,25.67,25.67,25.6,25.61,40600.0,19.9699,19.9699,19.9154,19.9232,40600.0
2010-04-27 10:50:00,25.62,25.64,25.56,25.61,56000.0,19.931,19.9465,19.8843,19.9232,56000.0
2010-04-27 11:00:00,25.61,25.62,25.56,25.56,32500.0,19.9232,19.931,19.8843,19.8843,32500.0
2010-04-27 11:10:00,25.56,25.56,25.43,25.44,54900.0,19.8843,19.8843,19.7831,19.7909,54900.0
2010-04-27 11:20:00,25.44,25.46,25.27,25.28,144100.0,19.7909,19.8065,19.6587,19.6665,144100.0
2010-04-27 11:30:00,25.27,25.28,25.2,25.25,84700.0,19.6587,19.6665,19.6042,19.6431,84700.0
2010-04-27 11:40:00,25.26,25.36,25.26,25.27,58700.0,19.6509,19.7287,19.6509,19.6587,58700.0
2010-04-27 11:50:00,25.28,25.33,25.22,25.25,98900.0,19.6665,19.7054,19.6198,19.6431,98900.0
2010-04-27 12:00:00,25.24,25.38,25.24,25.3,49500.0,19.6353,19.7442,19.6353,19.682,49500.0
2010-04-27 12:10:00,25.3,25.32,25.19,25.28,54100.0,19.682,19.6976,19.5964,19.6665,54100.0
2010-04-27 12:20:00,25.28,25.31,25.22,25.23,83300.0,19.6665,19.6898,19.6198,19.6276,83300.0
2010-04-27 12:30:00,25.23,25.3,25.22,25.28,31000.0,19.6276,19.682,19.6198,19.6665,31000.0
2010-04-27 12:40:00,25.29,25.34,25.29,25.31,29200.0,19.6742,19.7131,19.6742,19.6898,29200.0
2010-04-27 12:50:00,25.31,25.34,25.31,25.33,20600.0,19.6898,19.7131,19.6898,19.7054,20600.0
2010-04-27 13:00:00,25.32,25.37,25.31,25.37,36500.0,19.6976,19.7365,19.6898,19.7365,36500.0
2010-04-27 13:10:00,25.37,25.45,25.36,25.45,33400.0,19.7365,19.7987,19.7287,19.7987,33400.0
2010-04-27 13:20:00,25.46,25.5,25.44,25.47,27500.0,19.8065,19.8376,19.7909,19.8143,27500.0
2010-04-27 13:30:00,25.48,25.5,25.43,25.44,50600.0,19.822,19.8376,19.7831,19.7909,50600.0
2010-04-27 13:40:00,25.44,25.46,25.41,25.41,110600.0,19.7909,19.8065,19.7676,19.7676,110600.0
2010-04-27 13:50:00,25.42,25.42,25.35,25.36,58300.0,19.7754,19.7754,19.7209,19.7287,58300.0
2010-04-27 14:00:00,25.37,25.37,25.25,25.27,121100.0,19.7365,19.7365,19.6431,19.6587,121100.0
2010-04-27 14:10:00,25.28,25.29,25.24,25.29,26300.0,19.6665,19.6742,19.6353,19.6742,26300.0
2010-04-27 14:20:00,25.28,25.33,25.23,25.31,91700.0,19.6665,19.7054,19.6276,19.6898,91700.0
2010-04-27 14:30:00,25.32,25.37,25.31,25.33,33700.0,19.6976,19.7365,19.6898,19.7054,33700.0
2010-04-27 14:40:00,25.33,25.35,25.3,25.33,28500.0,19.7054,19.7209,19.682,19.7054,28500.0
2010-04-27 14:50:00,25.33,25.36,25.3,25.34,40100.0,19.7054,19.7287,19.682,19.7131,40100.0
2010-04-27 15:00:00,25.34,25.39,25.31,25.37,44400.0,19.7131,19.752,19.6898,19.7365,44400.0
2010-04-27 15:10:00,25.38,25.4,25.34,25.4,44800.0,19.7442,19.7598,19.7131,19.7598,44800.0
2010-04-27 15:20:00,25.4,25.42,25.33,25.34,76400.0,19.7598,19.7754,19.7054,19.7131,76400.0
2010-04-27 15:30:00,25.34,25.34,25.31,25.31,35900.0,19.7131,19.7131,19.6898,19.6898,35900.0
2010-04-27 15:40:00,25.31,25.32,25.1,25.1,197000.0,19.6898,19.6976,19.5264,19.5264,197000.0
2010-04-27 15:50:00,25.11,25.14,25.03,25.05,368500.0,19.5342,19.5575,19.472,19.4875,368500.0
2010-04-28 09:30:00,25.34,26.6,25.24,25.29,151300.0,19.7131,20.6933,19.6353,19.6742,151300.0
2010-04-28 09:40:00,25.29,25.56,25.29,25.56,131400.0,19.6742,19.8843,19.6742,19.8843,131400.0
2010-04-28 09:50:00,25.55,25.71,25.5,25.66,115400.0,19.8765,20.001,19.8376,19.9621,115400.0
2010-04-28 10:00:00,25.66,25.74,25.64,25.71,92100.0,19.9621,20.0243,19.9465,20.001,92100.0
2010-04-28 10:10:00,25.72,25.73,25.6,25.67,135200.0,20.0087,20.0165,19.9154,19.9699,135200.0
2010-04-28 10:20:00,25.67,25.86,25.66,25.79,132200.0,19.9699,20.1177,19.9621,20.0632,132200.0
2010-04-28 10:30:00,25.79,25.86,25.61,25.69,212100.0,20.0632,20.1177,19.9232,19.9854,212100.0
2010-04-28 10:40:00,25.68,25.69,25.54,25.57,117100.0,19.9776,19.9854,19.8687,19.8921,117100.0
2010-04-28 10:50:00,25.57,25.72,25.57,25.72,49300.0,19.8921,20.0087,19.8921,20.0087,49300.0
2010-04-28 11:00:00,25.72,25.85,25.71,25.84,24400.0,20.0087,20.1099,20.001,20.1021,24400.0
2010-04-28 11:10:00,25.84,25.89,25.76,25.85,72700.0,20.1021,20.141,20.0399,20.1099,72700.0
2010-04-28 11:20:00,25.85,25.9,25.65,25.81,134900.0,20.1099,20.1488,19.9543,20.0788,134900.0
2010-04-28 11:30:00,25.81,25.94,25.75,25.77,247500.0,20.0788,20.1799,20.0321,20.0476,247500.0
2010-04-28 11:40:00,25.76,25.83,25.67,25.72,107100.0,20.0399,20.0943,19.9699,20.0087,107100.0
2010-04-28 11:50:00,25.72,25.73,25.66,25.72,38300.0,20.0087,20.0165,19.9621,20.0087,38300.0
2010-04-28 12:00:00,25.72,25.76,25.67,25.74,112300.0,20.0087,20.0399,19.9699,20.0243,112300.0
2010-04-28 12:10:00,25.74,25.87,25.71,25.86,123700.0,20.0243,20.1254,20.001,20.1177,123700.0
2010-04-28 12:20:00,25.85,25.96,25.83,25.95,57700.0,20.1099,20.1955,20.0943,20.1877,57700.0
2010-04-28 12:30:00,25.95,25.95,25.84,25.86,54500.0,20.1877,20.1877,20.1021,20.1177,54500.0
2010-04-28 12:40:00,25.86,25.89,25.83,25.86,47300.0,20.1177,20.141,20.0943,20.1177,47300.0
2010-04-28 12:50:00,25.86,25.95,25.85,25.9,29600.0,20.1177,20.1877,20.1099,20.1488,29600.0
2010-04-28 13:00:00,25.89,25.95,25.88,25.95,71600.0,20.141,20.1877,20.1332,20.1877,71600.0
2010-04-28 13:10:00,25.94,26.03,25.94,25.99,76100.0,20.1799,20.2499,20.1799,20.2188,76100.0
2010-04-28 13:20:00,25.98,26.03,25.97,26.01,88000.0,20.211,20.2499,20.2032,20.2344,88000.0
2010-04-28 13:30:00,26.02,26.15,25.99,26.15,118800.0,20.2421,20.3433,20.2188,20.3433,118800.0
2010-04-28 13:40:00,26.15,26.16,26.09,26.13,48600.0,20.3433,20.351,20.2966,20.3277,48600.0
2010-04-28 13:50:00,26.13,26.13,26.1,26.1,77900.0,20.3277,20.3277,20.3044,20.3044,77900.0
2010-04-28 14:00:00,26.1,26.11,26.1,26.11,40300.0,20.3044,20.3121,20.3044,20.3121,40300.0
2010-04-28 14:10:00,26.1,26.21,26.1,26.16,187200.0,20.3044,20.3899,20.3044,20.351,187200.0
2010-04-28 14:20:00,26.15,26.28,26.15,26.23,141100.0,20.3433,20.4444,20.3433,20.4055,141100.0
2010-04-28 14:30:00,26.23,26.44,26.2,26.44,271500.0,20.4055,20.5689,20.3822,20.5689,271500.0
2010-04-28 14:40:00,26.44,26.47,26.27,26.35,233800.0,20.5689,20.5922,20.4366,20.4989,233800.0
2010-04-28 14:50:00,26.35,26.45,26.33,26.41,243500.0,20.4989,20.5766,20.4833,20.5455,243500.0
2010-04-28 15:00:00,26.41,26.42,26.33,26.37,167400.0,20.5455,20.5533,20.4833,20.5144,167400.0
2010-04-28 15:10:00,26.37,26.43,26.35,26.4,291500.0,20.5144,20.5611,20.4989,20.5378,291500.0
2010-04-28 15:20:00,26.39,26.4,26.3,26.31,51700.0,20.53,20.5378,20.46,20.4677,51700.0
2010-04-28 15:30:00,26.3,26.31,26.25,26.27,307600.0,20.46,20.4677,20.4211,20.4366,307600.0
2010-04-28 15:40:00,26.28,26.28,26.17,26.2,330100.0,20.4444,20.4444,20.3588,20.3822,330100.0
2010-04-28 15:50:00,26.2,26.36,26.2,26.34,619600.0,20.3822,20.5066,20.3822,20.4911,619600.0
2010-04-29 09:30:00,26.47,26.5,26.28,26.29,75000.0,20.5922,20.6155,20.4444,20.4522,75000.0
2010-04-29 09:40:00,26.29,26.34,26.26,26.33,48900.0,20.4522,20.4911,20.4288,20.4833,48900.0
2010-04-29 09:50:00,26.34,26.43,26.33,26.39,44800.0,20.4911,20.5611,20.4833,20.53,44800.0
2010-04-29 10:00:00,26.4,26.43,26.36,26.43,84100.0,20.5378,20.5611,20.5066,20.5611,84100.0
2010-04-29 10:10:00,26.43,26.5,26.41,26.47,116400.0,20.5611,20.6155,20.5455,20.5922,116400.0
2010-04-29 10:20:00,26.47,26.5,26.46,26.48,56100.0,20.5922,20.6155,20.5844,20.6,56100.0
2010-04-29 10:30:00,26.48,26.62,26.47,26.58,173900.0,20.6,20.7089,20.5922,20.6778,173900.0
2010-04-29 10:40:00,26.58,26.65,26.58,26.64,104600.0,20.6778,20.7322,20.6778,20.7245,104600.0
2010-04-29 10:50:00,26.64,26.66,26.6,26.61,155000.0,20.7245,20.74,20.6933,20.7011,155000.0
2010-04-29 11:00:00,26.6,26.65,26.6,26.61,81800.0,20.6933,20.7322,20.6933,20.7011,81800.0
2010-04-29 11:10:00,26.61,26.61,26.52,26.52,78600.0,20.7011,20.7011,20.6311,20.6311,78600.0
2010-04-29 11:20:00,26.52,26.65,26.51,26.62,85200.0,20.6311,20.7322,20.6233,20.7089,85200.0
2010-04-29 11:30:00,26.61,26.64,26.6,26.63,72500.0,20.7011,20.7245,20.6933,20.7167,72500.0
2010-04-29 11:40:00,26.63,26.64,26.6,26.6,42200.0,20.7167,20.7245,20.6933,20.6933,42200.0
2010-04-29 11:50:00,26.61,26.61,26.6,26.6,45700.0,20.7011,20.7011,20.6933,20.6933,45700.0
2010-04-29 12:00:00,26.61,26.64,26.6,26.61,55300.0,20.7011,20.7245,20.6933,20.7011,55300.0
2010-04-29 12:10:00,26.61,26.62,26.6,26.62,40600.0,20.7011,20.7089,20.6933,20.7089,40600.0
2010-04-29 12:20:00,26.62,26.63,26.6,26.61,79500.0,20.7089,20.7167,20.6933,20.7011,79500.0
2010-04-29 12:30:00,26.61,26.62,26.6,26.62,37800.0,20.7011,20.7089,20.6933,20.7089,37800.0
2010-04-29 12:40:00,26.62,26.71,26.61,26.63,96200.0,20.7089,20.7789,20.7011,20.7167,96200.0
2010-04-29 12:50:00,26.64,26.64,26.56,26.6,94700.0,20.7245,20.7245,20.6622,20.6933,94700.0
2010-04-29 13:00:00,26.6,26.61,26.6,26.61,40400.0,20.6933,20.7011,20.6933,20.7011,40400.0
2010-04-29 13:10:00,26.6,26.61,26.6,26.6,20000.0,20.6933,20.7011,20.6933,20.6933,20000.0
2010-04-29 13:20:00,26.6,26.61,26.49,26.49,118800.0,20.6933,20.7011,20.6078,20.6078,118800.0
2010-04-29 13:30:00,26.5,26.55,26.49,26.49,74100.0,20.6155,20.6544,20.6078,20.6078,74100.0
2010-04-29 13:40:00,26.49,26.52,26.49,26.51,48100.0,20.6078,20.6311,20.6078,20.6233,48100.0
2010-04-29 13:50:00,26.51,26.56,26.51,26.54,62600.0,20.6233,20.6622,20.6233,20.6467,62600.0
2010-04-29 14:00:00,26.54,26.54,26.5,26.5,49000.0,20.6467,20.6467,20.6155,20.6155,49000.0
2010-04-29 14:10:00,26.51,26.51,26.5,26.51,55700.0,20.6233,20.6233,20.6155,20.6233,55700.0
2010-04-29 14:20:00,26.51,26.51,26.49,26.5,95800.0,20.6233,20.6233,20.6078,20.6155,95800.0
2010-04-29 14:30:00,26.5,26.51,26.5,26.5,82200.0,20.6155,20.6233,20.6155,20.6155,82200.0
2010-04-29 14:40:00,26.5,26.51,26.5,26.51,58000.0,20.6155,20.6233,20.6155,20.6233,58000.0
2010-04-29 14:50:00,26.51,26.52,26.5,26.52,86800.0,20.6233,20.6311,20.6155,20.6311,86800.0
2010-04-29 15:00:00,26.51,26.52,26.5,26.51,65600.0,20.6233,20.6311,20.6155,20.6233,65600.0
2010-04-29 15:10:00,26.51,26.53,26.5,26.52,35300.0,20.6233,20.6389,20.6155,20.6311,35300.0
2010-04-29 15:20:00,26.52,26.53,26.5,26.51,64900.0,20.6311,20.6389,20.6155,20.6233,64900.0
2010-04-29 15:30:00,26.51,26.51,26.48,26.51,95700.0,20.6233,20.6233,20.6,20.6233,95700.0
2010-04-29 15:40:00,26.5,26.64,26.5,26.64,215000.0,20.6155,20.7245,20.6155,20.7245,215000.0
2010-04-29 15:50:00,26.63,26.74,26.62,26.73,552700.0,20.7167,20.8023,20.7089,20.7945,552700.0
2010-04-30 09:30:00,26.7,26.75,26.57,26.6,69500.0,20.7711,20.81,20.67,20.6933,69500.0
2010-04-30 09:40:00,26.6,26.75,26.6,26.69,60500.0,20.6933,20.81,20.6933,20.7634,60500.0
2010-04-30 09:50:00,26.69,26.71,26.64,26.64,30300.0,20.7634,20.7789,20.7245,20.7245,30300.0
2010-04-30 10:00:00,26.64,26.65,26.43,26.46,101200.0,20.7245,20.7322,20.5611,20.5844,101200.0
2010-04-30 10:10:00,26.45,26.53,26.44,26.51,104900.0,20.5766,20.6389,20.5689,20.6233,104900.0
2010-04-30 10:20:00,26.5,26.53,26.45,26.53,52700.0,20.6155,20.6389,20.5766,20.6389,52700.0
2010-04-30 10:30:00,26.53,26.53,26.48,26.5,48700.0,20.6389,20.6389,20.6,20.6155,48700.0
2010-04-30 10:40:00,26.5,26.55,26.46,26.54,84200.0,20.6155,20.6544,20.5844,20.6467,84200.0
2010-04-30 10:50:00,26.53,26.53,26.47,26.49,60500.0,20.6389,20.6389,20.5922,20.6078,60500.0
2010-04-30 11:00:00,26.49,26.51,26.4,26.41,170000.0,20.6078,20.6233,20.5378,20.5455,170000.0
2010-04-30 11:10:00,26.4,26.43,26.39,26.41,75500.0,20.5378,20.5611,20.53,20.5455,75500.0
2010-04-30 11:20:00,26.4,26.43,26.39,26.4,39200.0,20.5378,20.5611,20.53,20.5378,39200.0
2010-04-30 11:30:00,26.4,26.42,26.38,26.38,61000.0,20.5378,20.5533,20.5222,20.5222,61000.0
2010-04-30 11:40:00,26.38,26.41,26.35,26.41,57800.0,20.5222,20.5455,20.4989,20.5455,57800.0
2010-04-30 11:50:00,26.41,26.42,26.39,26.41,66100.0,20.5455,20.5533,20.53,20.5455,66100.0
2010-04-30 12:00:00,26.41,26.42,26.39,26.41,36900.0,20.5455,20.5533,20.53,20.5455,36900.0
2010-04-30 12:10:00,26.41,26.42,26.36,26.37,68100.0,20.5455,20.5533,20.5066,20.5144,68100.0
2010-04-30 12:20:00,26.35,26.37,26.26,26.26,68200.0,20.4989,20.5144,20.4288,20.4288,68200.0
2010-04-30 12:30:00,26.27,26.29,26.21,26.21,48100.0,20.4366,20.4522,20.3899,20.3899,48100.0
2010-04-30 12:40:00,26.21,26.26,26.21,26.25,22800.0,20.3899,20.4288,20.3899,20.4211,22800.0
2010-04-30 12:50:00,26.26,26.26,26.19,26.22,76900.0,20.4288,20.4288,20.3744,20.3977,76900.0
2010-04-30 13:00:00,26.22,26.24,26.19,26.23,41000.0,20.3977,20.4133,20.3744,20.4055,41000.0
2010-04-30 13:10:00,26.24,26.25,26.2,26.24,49500.0,20.4133,20.4211,20.3822,20.4133,49500.0
2010-04-30 13:20:00,26.23,26.24,26.2,26.21,35300.0,20.4055,20.4133,20.3822,20.3899,35300.0
2010-04-30 13:30:00,26.21,26.27,26.19,26.25,65700.0,20.3899,20.4366,20.3744,20.4211,65700.0
2010-04-30 13:40:00,26.25,26.32,26.25,26.3,65900.0,20.4211,20.4755,20.4211,20.46,65900.0
2010-04-30 13:50:00,26.31,26.33,26.3,26.32,57400.0,20.4677,20.4833,20.46,20.4755,57400.0
2010-04-30 14:00:00,26.32,26.33,26.29,26.29,80800.0,20.4755,20.4833,20.4522,20.4522,80800.0
2010-04-30 14:10:00,26.3,26.33,26.28,26.32,40600.0,20.46,20.4833,20.4444,20.4755,40600.0
2010-04-30 14:20:00,26.32,26.33,26.31,26.33,52800.0,20.4755,20.4833,20.4677,20.4833,52800.0
2010-04-30 14:30:00,26.33,26.33,26.26,26.26,52900.0,20.4833,20.4833,20.4288,20.4288,52900.0
2010-04-30 14:40:00,26.26,26.26,26.21,26.23,24000.0,20.4288,20.4288,20.3899,20.4055,24000.0
2010-04-30 14:50:00,26.23,26.25,26.22,26.22,47800.0,20.4055,20.4211,20.3977,20.3977,47800.0
2010-04-30 15:00:00,26.22,26.23,26.19,26.21,83600.0,20.3977,20.4055,20.3744,20.3899,83600.0
2010-04-30 15:10:00,26.21,26.25,26.2,26.25,55900.0,20.3899,20.4211,20.3822,20.4211,55900.0
2010-04-30 15:20:00,26.25,26.26,26.19,26.21,149300.0,20.4211,20.4288,20.3744,20.3899,149300.0
2010-04-30 15:30:00,26.2,26.24,26.2,26.21,105900.0,20.3822,20.4133,20.3822,20.3899,105900.0
2010-04-30 15:40:00,26.21,26.27,26.18,26.27,314100.0,20.3899,20.4366,20.3666,20.4366,314100.0
2010-04-30 15:50:00,26.27,26.32,26.25,26.27,427500.0,20.4366,20.4755,20.4211,20.4366,427500.0
2010-05-03 09:30:00,26.35,26.52,26.19,26.21,70300.0,20.4989,20.6311,20.3744,20.3899,70300.0
2010-05-03 09:40:00,26.21,26.26,26.2,26.2,41300.0,20.3899,20.4288,20.3822,20.3822,41300.0
2010-05-03 09:50:00,26.2,26.29,26.2,26.29,45800.0,20.3822,20.4522,20.3822,20.4522,45800.0
2010-05-03 10:00:00,26.29,26.33,26.25,26.32,37300.0,20.4522,20.4833,20.4211,20.4755,37300.0
2010-05-03 10:10:00,26.32,26.35,26.32,26.34,23300.0,20.4755,20.4989,20.4755,20.4911,23300.0
2010-05-03 10:20:00,26.34,26.38,26.34,26.36,29300.0,20.4911,20.5222,20.4911,20.5066,29300.0
2010-05-03 10:30:00,26.36,26.36,26.32,26.34,26200.0,20.5066,20.5066,20.4755,20.4911,26200.0
2010-05-03 10:40:00,26.34,26.42,26.33,26.39,38800.0,20.4911,20.5533,20.4833,20.53,38800.0
2010-05-03 10:50:00,26.39,26.41,26.35,26.37,29600.0,20.53,20.5455,20.4989,20.5144,29600.0
2010-05-03 11:00:00,26.37,26.38,26.31,26.33,42500.0,20.5144,20.5222,20.4677,20.4833,42500.0
2010-05-03 11:10:00,26.33,26.37,26.33,26.33,78600.0,20.4833,20.5144,20.4833,20.4833,78600.0
2010-05-03 11:20:00,26.33,26.34,26.28,26.28,44400.0,20.4833,20.4911,20.4444,20.4444,44400.0
2010-05-03 11:30:00,26.28,26.29,26.25,26.27,103900.0,20.4444,20.4522,20.4211,20.4366,103900.0
2010-05-03 11:40:00,26.27,26.3,26.26,26.29,14100.0,20.4366,20.46,20.4288,20.4522,14100.0
2010-05-03 11:50:00,26.29,26.31,26.29,26.29,29600.0,20.4522,20.4677,20.4522,20.4522,29600.0
2010-05-03 12:00:00,26.3,26.3,26.28,26.28,16000.0,20.46,20.46,20.4444,20.4444,16000.0
2010-05-03 12:10:00,26.29,26.3,26.28,26.29,47900.0,20.4522,20.46,20.4444,20.4522,47900.0
2010-05-03 12:20:00,26.3,26.34,26.3,26.32,99900.0,20.46,20.4911,20.46,20.4755,99900.0
2010-05-03 12:30:00,26.32,26.36,26.32,26.35,50900.0,20.4755,20.5066,20.4755,20.4989,50900.0
2010-05-03 12:40:00,26.34,26.36,26.33,26.34,39500.0,20.4911,20.5066,20.4833,20.4911,39500.0
2010-05-03 12:50:00,26.34,26.36,26.33,26.35,61700.0,20.4911,20.5066,20.4833,20.4989,61700.0
2010-05-03 13:00:00,26.35,26.35,26.31,26.33,57700.0,20.4989,20.4989,20.4677,20.4833,57700.0
2010-05-03 13:10:00,26.33,26.34,26.31,26.34,38800.0,20.4833,20.4911,20.4677,20.4911,38800.0
2010-05-03 13:20:00,26.33,26.36,26.33,26.34,27100.0,20.4833,20.5066,20.4833,20.4911,27100.0
2010-05-03 13:30:00,26.34,26.36,26.31,26.35,62200.0,20.4911,20.5066,20.4677,20.4989,62200.0
2010-05-03 13:40:00,26.36,26.36,26.33,26.34,27800.0,20.5066,20.5066,20.4833,20.4911,27800.0
2010-05-03 13:50:00,26.34,26.35,26.33,26.34,26400.0,20.4911,20.4989,20.4833,20.4911,26400.0
2010-05-03 14:00:00,26.33,26.35,26.31,26.31,31500.0,20.4833,20.4989,20.4677,20.4677,31500.0
2010-05-03 14:10:00,26.31,26.34,26.29,26.33,65700.0,20.4677,20.4911,20.4522,20.4833,65700.0
2010-05-03 14:20:00,26.33,26.35,26.32,26.34,41600.0,20.4833,20.4989,20.4755,20.4911,41600.0
2010-05-03 14:30:00,26.34,26.35,26.31,26.32,20700.0,20.4911,20.4989,20.4677,20.4755,20700.0
2010-05-03 14:40:00,26.32,26.32,26.27,26.31,89500.0,20.4755,20.4755,20.4366,20.4677,89500.0
2010-05-03 14:50:00,26.31,26.32,26.28,26.28,32900.0,20.4677,20.4755,20.4444,20.4444,32900.0
2010-05-03 15:00:00,26.28,26.29,26.24,26.24,42500.0,20.4444,20.4522,20.4133,20.4133,42500.0
2010-05-03 15:10:00,26.24,26.25,26.21,26.22,63800.0,20.4133,20.4211,20.3899,20.3977,63800.0
2010-05-03 15:20:00,26.22,26.24,26.2,26.21,111400.0,20.3977,20.4133,20.3822,20.3899,111400.0
2010-05-03 15:30:00,26.2,26.21,26.2,26.21,194900.0,20.3822,20.3899,20.3822,20.3899,194900.0
2010-05-03 15:40:00,26.21,26.23,26.2,26.22,230200.0,20.3899,20.4055,20.3822,20.3977,230200.0
2010-05-03 15:50:00,26.22,26.3,26.21,26.3,507300.0,20.3977,20.46,20.3899,20.46,507300.0
2010-05-04 09:30:00,26.04,26.19,25.84,25.94,68100.0,20.2577,20.3744,20.1021,20.1799,68100.0
2010-05-04 09:40:00,25.93,26.0,25.87,25.92,75400.0,20.1721,20.2266,20.1254,20.1643,75400.0
2010-05-04 09:50:00,25.93,26.0,25.89,25.96,118800.0,20.1721,20.2266,20.141,20.1955,118800.0
2010-05-04 10:00:00,25.96,25.98,25.89,25.93,70400.0,20.1955,20.211,20.141,20.1721,70400.0
2010-05-04 10:10:00,25.93,25.95,25.9,25.95,44100.0,20.1721,20.1877,20.1488,20.1877,44100.0
2010-05-04 10:20:00,25.95,26.02,25.91,25.98,257800.0,20.1877,20.2421,20.1566,20.211,257800.0
2010-05-04 10:30:00,25.97,25.98,25.84,25.98,184300.0,20.2032,20.211,20.1021,20.211,184300.0
2010-05-04 10:40:00,25.98,26.0,25.85,25.96,252500.0,20.211,20.2266,20.1099,20.1955,252500.0
2010-05-04 10:50:00,25.96,25.97,25.89,25.89,124100.0,20.1955,20.2032,20.141,20.141,124100.0
2010-05-04 11:00:00,25.89,25.91,25.83,25.9,287000.0,20.141,20.1566,20.0943,20.1488,287000.0
2010-05-04 11:10:00,25.9,25.9,25.86,25.9,77400.0,20.1488,20.1488,20.1177,20.1488,77400.0
2010-05-04 11:20:00,25.9,25.92,25.8,25.8,206800.0,20.1488,20.1643,20.071,20.071,206800.0
2010-05-04 11:30:00,25.8,25.93,25.8,25.92,62900.0,20.071,20.1721,20.071,20.1643,62900.0
2010-05-04 11:40:00,25.92,25.94,25.89,25.91,141900.0,20.1643,20.1799,20.141,20.1566,141900.0
2010-05-04 11:50:00,25.9,25.93,25.9,25.93,26900.0,20.1488,20.1721,20.1488,20.1721,26900.0
2010-05-04 12:00:00,25.93,25.93,25.89,25.9,30800.0,20.1721,20.1721,20.141,20.1488,30800.0
2010-05-04 12:10:00,25.9,25.93,25.89,25.91,41900.0,20.1488,20.1721,20.141,20.1566,41900.0
2010-05-04 12:20:00,25.9,25.92,25.83,25.85,104600.0,20.1488,20.1643,20.0943,20.1099,104600.0
2010-05-04 12:30:00,25.85,25.91,25.84,25.9,95400.0,20.1099,20.1566,20.1021,20.1488,95400.0
2010-05-04 12:40:00,25.9,25.91,25.88,25.9,55900.0,20.1488,20.1566,20.1332,20.1488,55900.0
2010-05-04 12:50:00,25.9,25.9,25.85,25.87,38900.0,20.1488,20.1488,20.1099,20.1254,38900.0
2010-05-04 13:00:00,25.87,25.89,25.85,25.87,35800.0,20.1254,20.141,20.1099,20.1254,35800.0
2010-05-04 13:10:00,25.87,25.91,25.86,25.89,74700.0,20.1254,20.1566,20.1177,20.141,74700.0
2010-05-04 13:20:00,25.9,25.91,25.88,25.89,32000.0,20.1488,20.1566,20.1332,20.141,32000.0
2010-05-04 13:30:00,25.89,25.91,25.88,25.89,55400.0,20.141,20.1566,20.1332,20.141,55400.0
2010-05-04 13:40:00,25.9,25.9,25.88,25.89,41400.0,20.1488,20.1488,20.1332,20.141,41400.0
2010-05-04 13:50:00,25.89,25.96,25.89,25.95,78400.0,20.141,20.1955,20.141,20.1877,78400.0
2010-05-04 14:00:00,25.95,25.97,25.91,25.95,133600.0,20.1877,20.2032,20.1566,20.1877,133600.0
2010-05-04 14:10:00,25.95,25.97,25.94,25.95,54200.0,20.1877,20.2032,20.1799,20.1877,54200.0
2010-05-04 14:20:00,25.95,25.97,25.94,25.95,59900.0,20.1877,20.2032,20.1799,20.1877,59900.0
2010-05-04 14:30:00,25.95,25.99,25.94,25.95,76700.0,20.1877,20.2188,20.1799,20.1877,76700.0
2010-05-04 14:40:00,25.95,25.99,25.93,25.96,207000.0,20.1877,20.2188,20.1721,20.1955,207000.0
2010-05-04 14:50:00,25.96,26.0,25.95,25.97,69600.0,20.1955,20.2266,20.1877,20.2032,69600.0
2010-05-04 15:00:00,25.98,26.04,25.97,26.01,147700.0,20.211,20.2577,20.2032,20.2344,147700.0
2010-05-04 15:10:00,26.0,26.05,25.91,26.05,119300.0,20.2266,20.2655,20.1566,20.2655,119300.0
2010-05-04 15:20:00,26.04,26.05,25.99,26.01,78200.0,20.2577,20.2655,20.2188,20.2344,78200.0
2010-05-04 15:30:00,26.01,26.01,25.91,25.93,79500.0,20.2344,20.2344,20.1566,20.1721,79500.0
2010-05-04 15:40:00,25.92,25.93,25.83,25.88,178100.0,20.1643,20.1721,20.0943,20.1332,178100.0
2010-05-04 15:50:00,25.88,26.0,25.87,25.97,294900.0,20.1332,20.2266,20.1254,20.2032,294900.0
2010-05-05 09:30:00,25.86,26.08,25.86,25.98,133800.0,20.1177,20.2888,20.1177,20.211,133800.0
2010-05-05 09:40:00,25.97,26.0,25.9,25.91,80300.0,20.2032,20.2266,20.1488,20.1566,80300.0
2010-05-05 09:50:00,25.91,25.93,25.86,25.91,87200.0,20.1566,20.1721,20.1177,20.1566,87200.0
2010-05-05 10:00:00,25.9,25.95,25.9,25.9,84600.0,20.1488,20.1877,20.1488,20.1488,84600.0
2010-05-05 10:10:00,25.9,26.02,25.9,26.01,69500.0,20.1488,20.2421,20.1488,20.2344,69500.0
2010-05-05 10:20:00,26.01,26.05,25.95,25.95,89000.0,20.2344,20.2655,20.1877,20.1877,89000.0
2010-05-05 10:30:00,25.95,25.97,25.93,25.95,38300.0,20.1877,20.2032,20.1721,20.1877,38300.0
2010-05-05 10:40:00,25.95,26.05,25.94,26.03,82600.0,20.1877,20.2655,20.1799,20.2499,82600.0
2010-05-05 10:50:00,26.02,26.07,26.01,26.02,76600.0,20.2421,20.281,20.2344,20.2421,76600.0
2010-05-05 11:00:00,26.02,26.02,25.92,25.93,72800.0,20.2421,20.2421,20.1643,20.1721,72800.0
2010-05-05 11:10:00,25.93,25.96,25.9,25.9,84800.0,20.1721,20.1955,20.1488,20.1488,84800.0
2010-05-05 11:20:00,25.9,25.97,25.9,25.95,95100.0,20.1488,20.2032,20.1488,20.1877,95100.0
2010-05-05 11:30:00,25.95,25.97,25.95,25.95,21900.0,20.1877,20.2032,20.1877,20.1877,21900.0
2010-05-05 11:40:00,25.95,26.08,25.95,26.07,95000.0,20.1877,20.2888,20.1877,20.281,95000.0
2010-05-05 11:50:00,26.08,26.1,26.02,26.08,61000.0,20.2888,20.3044,20.2421,20.2888,61000.0
2010-05-05 12:00:00,26.08,26.11,26.05,26.07,62400.0,20.2888,20.3121,20.2655,20.281,62400.0
2010-05-05 12:10:00,26.08,26.08,26.01,26.05,48200.0,20.2888,20.2888,20.2344,20.2655,48200.0
2010-05-05 12:20:00,26.04,26.05,26.0,26.02,66000.0,20.2577,20.2655,20.2266,20.2421,66000.0
2010-05-05 12:30:00,26.02,26.03,25.96,25.99,57400.0,20.2421,20.2499,20.1955,20.2188,57400.0
2010-05-05 12:40:00,25.99,26.02,25.96,26.02,39200.0,20.2188,20.2421,20.1955,20.2421,39200.0
2010-05-05 12:50:00,26.02,26.05,26.0,26.03,32100.0,20.2421,20.2655,20.2266,20.2499,32100.0
2010-05-05 13:00:00,26.03,26.07,25.98,26.04,47400.0,20.2499,20.281,20.211,20.2577,47400.0
2010-05-05 13:10:00,26.05,26.05,26.0,26.02,33100.0,20.2655,20.2655,20.2266,20.2421,33100.0
2010-05-05 13:20:00,26.02,26.07,26.0,26.01,28600.0,20.2421,20.281,20.2266,20.2344,28600.0
2010-05-05 13:30:00,26.02,26.05,25.98,26.02,77300.0,20.2421,20.2655,20.211,20.2421,77300.0
2010-05-05 13:40:00,26.02,26.03,25.98,26.03,47200.0,20.2421,20.2499,20.211,20.2499,47200.0
2010-05-05 13:50:00,26.03,26.06,26.01,26.01,48400.0,20.2499,20.2733,20.2344,20.2344,48400.0
2010-05-05 14:00:00,26.01,26.02,26.0,26.0,31500.0,20.2344,20.2421,20.2266,20.2266,31500.0
2010-05-05 14:10:00,26.01,26.02,26.0,26.0,40400.0,20.2344,20.2421,20.2266,20.2266,40400.0
2010-05-05 14:20:00,26.0,26.01,26.0,26.0,28300.0,20.2266,20.2344,20.2266,20.2266,28300.0
2010-05-05 14:30:00,26.0,26.01,25.95,25.95,55600.0,20.2266,20.2344,20.1877,20.1877,55600.0
2010-05-05 14:40:00,25.94,25.94,25.84,25.86,84600.0,20.1799,20.1799,20.1021,20.1177,84600.0
2010-05-05 14:50:00,25.86,25.93,25.84,25.91,56900.0,20.1177,20.1721,20.1021,20.1566,56900.0
2010-05-05 15:00:00,25.91,25.94,25.88,25.92,76300.0,20.1566,20.1799,20.1332,20.1643,76300.0
2010-05-05 15:10:00,25.92,25.93,25.9,25.92,74100.0,20.1643,20.1721,20.1488,20.1643,74100.0
2010-05-05 15:20:00,25.92,26.0,25.92,25.95,95200.0,20.1643,20.2266,20.1643,20.1877,95200.0
2010-05-05 15:30:00,25.96,25.98,25.93,25.97,125400.0,20.1955,20.211,20.1721,20.2032,125400.0
2010-05-05 15:40:00,25.98,26.0,25.94,25.96,102200.0,20.211,20.2266,20.1799,20.1955,102200.0
2010-05-05 15:50:00,25.96,26.01,25.95,26.01,197700.0,20.1955,20.2344,20.1877,20.2344,197700.0
2010-05-06 09:30:00,25.9,26.23,25.88,26.05,83700.0,20.1488,20.4055,20.1332,20.2655,83700.0
2010-05-06 09:40:00,26.05,26.11,25.93,25.95,48000.0,20.2655,20.3121,20.1721,20.1877,48000.0
2010-05-06 09:50:00,25.95,26.09,25.95,26.06,81600.0,20.1877,20.2966,20.1877,20.2733,81600.0
2010-05-06 10:00:00,26.05,26.07,25.9,25.92,80500.0,20.2655,20.281,20.1488,20.1643,80500.0
2010-05-06 10:10:00,25.92,25.93,25.82,25.84,121900.0,20.1643,20.1721,20.0865,20.1021,121900.0
2010-05-06 10:20:00,25.85,25.85,25.75,25.82,61500.0,20.1099,20.1099,20.0321,20.0865,61500.0
2010-05-06 10:30:00,25.82,25.97,25.82,25.97,48600.0,20.0865,20.2032,20.0865,20.2032,48600.0
2010-05-06 10:40:00,25.96,25.97,25.86,25.9,39200.0,20.1955,20.2032,20.1177,20.1488,39200.0
2010-05-06 10:50:00,25.9,25.97,25.89,25.97,41400.0,20.1488,20.2032,20.141,20.2032,41400.0
2010-05-06 11:00:00,25.97,25.98,25.92,25.94,57500.0,20.2032,20.211,20.1643,20.1799,57500.0
2010-05-06 11:10:00,25.94,25.94,25.78,25.8,90600.0,20.1799,20.1799,20.0554,20.071,90600.0
2010-05-06 11:20:00,25.81,25.85,25.79,25.79,92600.0,20.0788,20.1099,20.0632,20.0632,92600.0
2010-05-06 11:30:00,25.8,25.81,25.76,25.8,65700.0,20.071,20.0788,20.0399,20.071,65700.0
2010-05-06 11:40:00,25.8,25.81,25.75,25.77,62400.0,20.071,20.0788,20.0321,20.0476,62400.0
2010-05-06 11:50:00,25.77,29.85,25.76,29.29,3629000.0,20.0476,23.2217,20.0399,22.786,3629000.0
2010-05-06 12:00:00,29.3,30.25,29.25,30.03,5512500.0,22.7938,23.5328,22.7549,23.3617,5512500.0
2010-05-06 12:10:00,30.04,30.5,29.89,30.0,2279000.0,23.3695,23.7273,23.2528,23.3384,2279000.0
2010-05-06 12:20:00,30.0,30.01,29.7,29.75,1305200.0,23.3384,23.3461,23.105,23.1439,1305200.0
2010-05-06 12:30:00,29.75,29.82,29.44,29.6,1821900.0,23.1439,23.1983,22.9027,23.0272,1821900.0
2010-05-06 12:40:00,29.6,29.67,29.5,29.65,1146400.0,23.0272,23.0816,22.9494,23.0661,1146400.0
2010-05-06 12:50:00,29.64,30.0,29.5,29.94,1529400.0,23.0583,23.3384,22.9494,23.2917,1529400.0
2010-05-06 13:00:00,29.95,30.78,29.94,30.42,1334300.0,23.2995,23.9452,23.2917,23.6651,1334300.0
2010-05-06 13:10:00,30.43,30.5,29.89,30.06,716100.0,23.6729,23.7273,23.2528,23.385,716100.0
2010-05-06 13:20:00,30.06,30.17,29.94,30.13,485300.0,23.385,23.4706,23.2917,23.4395,485300.0
2010-05-06 13:30:00,30.12,30.17,29.95,30.1,669500.0,23.4317,23.4706,23.2995,23.4161,669500.0
2010-05-06 13:40:00,30.1,30.12,29.8,29.83,549900.0,23.4161,23.4317,23.1828,23.2061,549900.0
2010-05-06 13:50:00,29.83,29.84,29.64,29.7,502600.0,23.2061,23.2139,23.0583,23.105,502600.0
2010-05-06 14:00:00,29.71,29.73,29.5,29.51,684800.0,23.1128,23.1283,22.9494,22.9572,684800.0
2010-05-06 14:10:00,29.51,29.51,28.97,29.14,1203200.0,22.9572,22.9572,22.5371,22.6693,1203200.0
2010-05-06 14:20:00,29.13,29.28,28.85,29.1,1324700.0,22.6615,22.7782,22.4437,22.6382,1324700.0
2010-05-06 14:30:00,29.11,29.11,28.69,28.73,751100.0,22.646,22.646,22.3192,22.3504,751100.0
2010-05-06 14:40:00,28.73,28.91,27.34,27.71,1076700.0,22.3504,22.4904,21.269,21.5569,1076700.0
2010-05-06 14:50:00,27.75,28.5,27.03,28.28,929200.0,21.588,22.1714,21.0279,22.0003,929200.0
2010-05-06 15:00:00,28.29,28.52,28.06,28.32,398200.0,22.0081,22.187,21.8291,22.0314,398200.0
2010-05-06 15:10:00,28.3,29.3,28.3,28.69,772500.0,22.0158,22.7938,22.0158,22.3192,772500.0
2010-05-06 15:20:00,28.69,28.69,28.09,28.24,797700.0,22.3192,22.3192,21.8525,21.9692,797700.0
2010-05-06 15:30:00,28.25,28.76,28.21,28.65,1490200.0,21.977,22.3737,21.9458,22.2881,1490200.0
2010-05-06 15:40:00,28.66,29.03,28.54,28.6,1286500.0,22.2959,22.5837,22.2026,22.2492,1286500.0
2010-05-06 15:50:00,28.59,28.81,28.59,28.64,1399900.0,22.2415,22.4126,22.2415,22.2803,1399900.0
2010-05-07 09:30:00,28.53,28.91,28.5,28.79,790200.0,22.1948,22.4904,22.1714,22.397,790200.0
2010-05-07 09:40:00,28.79,29.22,28.77,28.87,1598700.0,22.397,22.7316,22.3815,22.4593,1598700.0
2010-05-07 09:50:00,28.87,28.92,28.72,28.78,921300.0,22.4593,22.4982,22.3426,22.3893,921300.0
2010-05-07 10:00:00,28.79,28.84,28.58,28.76,531300.0,22.397,22.4359,22.2337,22.3737,531300.0
2010-05-07 10:10:00,28.75,28.8,28.74,28.76,256600.0,22.3659,22.4048,22.3581,22.3737,256600.0
2010-05-07 10:20:00,28.76,28.8,28.73,28.8,658400.0,22.3737,22.4048,22.3504,22.4048,658400.0
2010-05-07 10:30:00,28.8,28.82,28.68,28.78,1040800.0,22.4048,22.4204,22.3115,22.3893,1040800.0
2010-05-07 10:40:00,28.78,28.8,28.56,28.65,348500.0,22.3893,22.4048,22.2181,22.2881,348500.0
2010-05-07 10:50:00,28.66,28.81,28.64,28.8,246000.0,22.2959,22.4126,22.2803,22.4048,246000.0
2010-05-07 11:00:00,28.81,28.83,28.68,28.8,655700.0,22.4126,22.4282,22.3115,22.4048,655700.0
2010-05-07 11:10:00,28.8,28.82,28.71,28.72,373700.0,22.4048,22.4204,22.3348,22.3426,373700.0
2010-05-07 11:20:00,28.72,28.81,28.66,28.77,200400.0,22.3426,22.4126,22.2959,22.3815,200400.0
2010-05-07 11:30:00,28.77,28.8,28.71,28.78,213100.0,22.3815,22.4048,22.3348,22.3893,213100.0
2010-05-07 11:40:00,28.78,28.92,28.76,28.81,422400.0,22.3893,22.4982,22.3737,22.4126,422400.0
2010-05-07 11:50:00,28.8,28.88,28.7,28.81,651500.0,22.4048,22.4671,22.327,22.4126,651500.0
2010-05-07 12:00:00,28.81,28.82,28.71,28.78,84100.0,22.4126,22.4204,22.3348,22.3893,84100.0
2010-05-07 12:10:00,28.78,28.82,28.7,28.8,144900.0,22.3893,22.4204,22.327,22.4048,144900.0
2010-05-07 12:20:00,28.8,28.83,28.73,28.78,174600.0,22.4048,22.4282,22.3504,22.3893,174600.0
2010-05-07 12:30:00,28.78,28.78,28.59,28.59,134800.0,22.3893,22.3893,22.2415,22.2415,134800.0
2010-05-07 12:40:00,28.59,28.75,28.58,28.69,148300.0,22.2415,22.3659,22.2337,22.3192,148300.0
2010-05-07 12:50:00,28.69,28.72,28.55,28.55,191200.0,22.3192,22.3426,22.2103,22.2103,191200.0
2010-05-07 13:00:00,28.55,28.57,28.33,28.33,155100.0,22.2103,22.2259,22.0392,22.0392,155100.0
2010-05-07 13:10:00,28.33,28.54,28.28,28.5,242300.0,22.0392,22.2026,22.0003,22.1714,242300.0
2010-05-07 13:20:00,28.51,28.58,28.47,28.49,128300.0,22.1792,22.2337,22.1481,22.1637,128300.0
2010-05-07 13:30:00,28.5,28.6,28.49,28.54,152200.0,22.1714,22.2492,22.1637,22.2026,152200.0
2010-05-07 13:40:00,28.55,28.7,28.55,28.7,155800.0,22.2103,22.327,22.2103,22.327,155800.0
2010-05-07 13:50:00,28.7,28.8,28.69,28.75,128700.0,22.327,22.4048,22.3192,22.3659,128700.0
2010-05-07 14:00:00,28.75,28.76,28.62,28.63,133900.0,22.3659,22.3737,22.2648,22.2726,133900.0
2010-05-07 14:10:00,28.63,28.64,28.54,28.6,80000.0,22.2726,22.2803,22.2026,22.2492,80000.0
2010-05-07 14:20:00,28.6,28.6,28.46,28.49,132400.0,22.2492,22.2492,22.1403,22.1637,132400.0
2010-05-07 14:30:00,28.49,28.7,28.49,28.7,205400.0,22.1637,22.327,22.1637,22.327,205400.0
2010-05-07 14:40:00,28.7,29.09,28.68,29.05,378500.0,22.327,22.6304,22.3115,22.5993,378500.0
2010-05-07 14:50:00,29.05,29.16,29.0,29.03,269100.0,22.5993,22.6849,22.5604,22.5837,269100.0
2010-05-07 15:00:00,29.02,29.09,28.74,28.74,1143000.0,22.576,22.6304,22.3581,22.3581,1143000.0
2010-05-07 15:10:00,28.74,28.76,28.61,28.74,209100.0,22.3581,22.3737,22.257,22.3581,209100.0
2010-05-07 15:20:00,28.74,28.75,28.62,28.63,209800.0,22.3581,22.3659,22.2648,22.2726,209800.0
2010-05-07 15:30:00,28.63,28.67,28.47,28.57,372100.0,22.2726,22.3037,22.1481,22.2259,372100.0
2010-05-07 15:40:00,28.57,28.7,28.55,28.61,353900.0,22.2259,22.327,22.2103,22.257,353900.0
2010-05-07 15:50:00,28.6,28.79,28.58,28.77,577200.0,22.2492,22.397,22.2337,22.3815,577200.0
2010-05-10 09:30:00,29.51,29.7,29.34,29.43,1727600.0,22.9572,23.105,22.8249,22.8949,1727600.0
2010-05-10 09:40:00,29.42,29.79,29.39,29.6,206300.0,22.8871,23.175,22.8638,23.0272,206300.0
2010-05-10 09:50:00,29.61,29.61,29.44,29.56,144500.0,23.035,23.035,22.9027,22.9961,144500.0
2010-05-10 10:00:00,29.58,29.75,29.49,29.73,215900.0,23.0116,23.1439,22.9416,23.1283,215900.0
2010-05-10 10:10:00,29.73,29.76,29.5,29.71,177200.0,23.1283,23.1516,22.9494,23.1128,177200.0
2010-05-10 10:20:00,29.72,29.77,29.49,29.5,246200.0,23.1205,23.1594,22.9416,22.9494,246200.0
2010-05-10 10:30:00,29.5,29.51,29.28,29.31,175500.0,22.9494,22.9572,22.7782,22.8016,175500.0
2010-05-10 10:40:00,29.31,29.37,29.25,29.37,151800.0,22.8016,22.8482,22.7549,22.8482,151800.0
2010-05-10 10:50:00,29.37,29.48,29.35,29.45,139100.0,22.8482,22.9338,22.8327,22.9105,139100.0
2010-05-10 11:00:00,29.46,29.52,29.35,29.35,120700.0,22.9183,22.9649,22.8327,22.8327,120700.0
2010-05-10 11:10:00,29.35,29.5,29.27,29.28,115700.0,22.8327,22.9494,22.7705,22.7782,115700.0
2010-05-10 11:20:00,29.28,29.75,29.27,29.29,131600.0,22.7782,23.1439,22.7705,22.786,131600.0
2010-05-10 11:30:00,29.29,29.33,29.26,29.31,84900.0,22.786,22.8171,22.7627,22.8016,84900.0
2010-05-10 11:40:00,29.31,29.31,29.27,29.27,34700.0,22.8016,22.8016,22.7705,22.7705,34700.0
2010-05-10 11:50:00,29.27,29.3,29.27,29.29,135300.0,22.7705,22.7938,22.7705,22.786,135300.0
2010-05-10 12:00:00,29.3,29.32,29.27,29.31,117700.0,22.7938,22.8094,22.7705,22.8016,117700.0
2010-05-10 12:10:00,29.31,29.38,29.3,29.37,73000.0,22.8016,22.856,22.7938,22.8482,73000.0
2010-05-10 12:20:00,29.37,29.39,29.29,29.3,207300.0,22.8482,22.8638,22.786,22.7938,207300.0
2010-05-10 12:30:00,29.31,29.33,29.25,29.3,291400.0,22.8016,22.8171,22.7549,22.7938,291400.0
2010-05-10 12:40:00,29.3,29.32,29.27,29.3,68500.0,22.7938,22.8094,22.7705,22.7938,68500.0
2010-05-10 12:50:00,29.3,29.31,29.26,29.26,66700.0,22.7938,22.8016,22.7627,22.7627,66700.0
2010-05-10 13:00:00,29.27,29.28,29.26,29.26,249300.0,22.7705,22.7782,22.7627,22.7627,249300.0
2010-05-10 13:10:00,29.26,29.31,29.26,29.29,191600.0,22.7627,22.8016,22.7627,22.786,191600.0
2010-05-10 13:20:00,29.29,29.29,29.26,29.27,92400.0,22.786,22.786,22.7627,22.7705,92400.0
2010-05-10 13:30:00,29.27,29.29,29.26,29.29,144800.0,22.7705,22.786,22.7627,22.786,144800.0
2010-05-10 13:40:00,29.29,29.31,29.26,29.27,189000.0,22.786,22.8016,22.7627,22.7705,189000.0
2010-05-10 13:50:00,29.27,29.28,29.23,29.26,298800.0,22.7705,22.7782,22.7393,22.7627,298800.0
2010-05-10 14:00:00,29.27,29.3,29.24,29.28,140100.0,22.7705,22.7938,22.7471,22.7782,140100.0
2010-05-10 14:10:00,29.28,29.28,29.25,29.25,142500.0,22.7782,22.7782,22.7549,22.7549,142500.0
2010-05-10 14:20:00,29.25,29.27,29.24,29.24,210600.0,22.7549,22.7705,22.7471,22.7471,210600.0
2010-05-10 14:30:00,29.24,29.24,29.2,29.21,188600.0,22.7471,22.7471,22.716,22.7238,188600.0
2010-05-10 14:40:00,29.21,29.22,29.21,29.22,68700.0,22.7238,22.7316,22.7238,22.7316,68700.0
2010-05-10 14:50:00,29.21,29.33,29.21,29.33,138300.0,22.7238,22.8171,22.7238,22.8171,138300.0
2010-05-10 15:00:00,29.32,29.34,29.24,29.25,260700.0,22.8094,22.8249,22.7471,22.7549,260700.0
2010-05-10 15:10:00,29.25,29.31,29.24,29.29,229500.0,22.7549,22.8016,22.7471,22.786,229500.0
2010-05-10 15:20:00,29.3,29.4,29.3,29.36,179600.0,22.7938,22.8716,22.7938,22.8405,179600.0
2010-05-10 15:30:00,29.36,29.41,29.3,29.41,266600.0,22.8405,22.8794,22.7938,22.8794,266600.0
2010-05-10 15:40:00,29.41,29.5,29.4,29.5,348600.0,22.8794,22.9494,22.8716,22.9494,348600.0
2010-05-10 15:50:00,29.49,29.66,29.49,29.65,509900.0,22.9416,23.0739,22.9416,23.0661,509900.0
2010-05-11 09:30:00,29.01,29.34,29.0,29.31,147000.0,22.5682,22.8249,22.5604,22.8016,147000.0
2010-05-11 09:40:00,29.31,29.37,29.23,29.26,232900.0,22.8016,22.8482,22.7393,22.7627,232900.0
2010-05-11 09:50:00,29.25,29.51,29.25,29.38,120400.0,22.7549,22.9572,22.7549,22.856,120400.0
2010-05-11 10:00:00,29.38,29.41,29.25,29.29,87900.0,22.856,22.8794,22.7549,22.786,87900.0
2010-05-11 10:10:00,29.29,29.42,29.28,29.35,178700.0,22.786,22.8871,22.7782,22.8327,178700.0
2010-05-11 10:20:00,29.35,29.5,29.34,29.46,88800.0,22.8327,22.9494,22.8249,22.9183,88800.0
2010-05-11 10:30:00,29.46,29.49,29.43,29.49,52800.0,22.9183,22.9416,22.8949,22.9416,52800.0
2010-05-11 10:40:00,29.49,29.52,29.38,29.39,95500.0,22.9416,22.9649,22.856,22.8638,95500.0
2010-05-11 10:50:00,29.4,29.4,29.23,29.26,67900.0,22.8716,22.8716,22.7393,22.7627,67900.0
2010-05-11 11:00:00,29.26,29.31,29.21,29.23,113400.0,22.7627,22.8016,22.7238,22.7393,113400.0
2010-05-11 11:10:00,29.24,29.25,29.2,29.23,50700.0,22.7471,22.7549,22.716,22.7393,50700.0
2010-05-11 11:20:00,29.23,29.25,29.2,29.23,72400.0,22.7393,22.7549,22.716,22.7393,72400.0
2010-05-11 11:30:00,29.23,29.27,29.2,29.23,139400.0,22.7393,22.7705,22.716,22.7393,139400.0
2010-05-11 11:40:00,29.23,29.23,29.1,29.17,133200.0,22.7393,22.7393,22.6382,22.6927,133200.0
2010-05-11 11:50:00,29.17,29.17,29.1,29.1,80500.0,22.6927,22.6927,22.6382,22.6382,80500.0
2010-05-11 12:00:00,29.11,29.12,29.05,29.07,141800.0,22.646,22.6538,22.5993,22.6149,141800.0
2010-05-11 12:10:00,29.08,29.09,29.03,29.03,106200.0,22.6226,22.6304,22.5837,22.5837,106200.0
2010-05-11 12:20:00,29.03,29.07,29.0,29.05,119100.0,22.5837,22.6149,22.5604,22.5993,119100.0
2010-05-11 12:30:00,29.06,29.06,29.05,29.06,50200.0,22.6071,22.6071,22.5993,22.6071,50200.0
2010-05-11 12:40:00,29.06,29.1,29.05,29.08,202600.0,22.6071,22.6382,22.5993,22.6226,202600.0
2010-05-11 12:50:00,29.09,29.1,29.05,29.08,55800.0,22.6304,22.6382,22.5993,22.6226,55800.0
2010-05-11 13:00:00,29.08,29.12,29.06,29.09,161500.0,22.6226,22.6538,22.6071,22.6304,161500.0
2010-05-11 13:10:00,29.09,29.1,29.05,29.06,139200.0,22.6304,22.6382,22.5993,22.6071,139200.0
2010-05-11 13:20:00,29.06,29.14,29.06,29.09,220600.0,22.6071,22.6693,22.6071,22.6304,220600.0
2010-05-11 13:30:00,29.1,29.13,29.08,29.08,52800.0,22.6382,22.6615,22.6226,22.6226,52800.0
2010-05-11 13:40:00,29.08,29.14,29.06,29.11,118800.0,22.6226,22.6693,22.6071,22.646,118800.0
2010-05-11 13:50:00,29.12,29.12,29.1,29.1,58500.0,22.6538,22.6538,22.6382,22.6382,58500.0
2010-05-11 14:00:00,29.1,29.12,29.02,29.03,232200.0,22.6382,22.6538,22.576,22.5837,232200.0
2010-05-11 14:10:00,29.04,29.04,28.98,28.99,246400.0,22.5915,22.5915,22.5449,22.5526,246400.0
2010-05-11 14:20:00,28.99,29.04,28.97,29.02,108000.0,22.5526,22.5915,22.5371,22.576,108000.0
2010-05-11 14:30:00,29.02,29.02,28.98,28.98,113400.0,22.576,22.576,22.5449,22.5449,113400.0
2010-05-11 14:40:00,28.98,29.06,28.98,29.02,69400.0,22.5449,22.6071,22.5449,22.576,69400.0
2010-05-11 14:50:00,29.02,29.03,29.0,29.0,63300.0,22.576,22.5837,22.5604,22.5604,63300.0
2010-05-11 15:00:00,29.0,29.02,28.97,28.97,157000.0,22.5604,22.576,22.5371,22.5371,157000.0
2010-05-11 15:10:00,28.97,28.98,28.88,28.89,114600.0,22.5371,22.5449,22.4671,22.4748,114600.0
2010-05-11 15:20:00,28.89,28.92,28.83,28.89,228900.0,22.4748,22.4982,22.4282,22.4748,228900.0
2010-05-11 15:30:00,28.88,28.92,28.85,28.89,240800.0,22.4671,22.4982,22.4437,22.4748,240800.0
2010-05-11 15:40:00,28.89,28.92,28.87,28.9,249600.0,22.4748,22.4982,22.4593,22.4826,249600.0
2010-05-11 15:50:00,28.9,28.93,28.83,28.84,375500.0,22.4826,22.506,22.4282,22.4359,375500.0
2010-05-12 09:30:00,30.13,30.33,29.75,29.96,1434200.0,23.4395,23.5951,23.1439,23.3072,1434200.0
2010-05-12 09:40:00,29.96,30.04,29.9,29.98,811800.0,23.3072,23.3695,23.2606,23.3228,811800.0
2010-05-12 09:50:00,29.98,30.0,29.9,29.99,884400.0,23.3228,23.3384,23.2606,23.3306,884400.0
2010-05-12 10:00:00,29.99,30.04,29.95,30.01,890700.0,23.3306,23.3695,23.2995,23.3461,890700.0
2010-05-12 10:10:00,30.0,30.01,29.98,29.99,558000.0,23.3384,23.3461,23.3228,23.3306,558000.0
2010-05-12 10:20:00,29.99,30.0,29.99,30.0,189600.0,23.3306,23.3384,23.3306,23.3384,189600.0
2010-05-12 10:30:00,30.0,30.0,29.99,29.99,370400.0,23.3384,23.3384,23.3306,23.3306,370400.0
2010-05-12 10:40:00,30.0,30.05,29.99,30.02,828700.0,23.3384,23.3773,23.3306,23.3539,828700.0
2010-05-12 10:50:00,30.02,30.03,29.88,29.96,702100.0,23.3539,23.3617,23.245,23.3072,702100.0
2010-05-12 11:00:00,29.96,29.99,29.9,29.92,152700.0,23.3072,23.3306,23.2606,23.2761,152700.0
2010-05-12 11:10:00,29.93,29.98,29.9,29.9,139100.0,23.2839,23.3228,23.2606,23.2606,139100.0
2010-05-12 11:20:00,29.9,29.93,29.85,29.86,215400.0,23.2606,23.2839,23.2217,23.2294,215400.0
2010-05-12 11:30:00,29.86,29.92,29.83,29.9,386000.0,23.2294,23.2761,23.2061,23.2606,386000.0
2010-05-12 11:40:00,29.9,29.9,29.86,29.9,105100.0,23.2606,23.2606,23.2294,23.2606,105100.0
2010-05-12 11:50:00,29.9,29.95,29.87,29.9,157200.0,23.2606,23.2995,23.2372,23.2606,157200.0
2010-05-12 12:00:00,29.89,29.9,29.84,29.86,236900.0,23.2528,23.2606,23.2139,23.2294,236900.0
2010-05-12 12:10:00,29.86,29.88,29.86,29.86,59300.0,23.2294,23.245,23.2294,23.2294,59300.0
2010-05-12 12:20:00,29.86,29.9,29.86,29.89,157100.0,23.2294,23.2606,23.2294,23.2528,157100.0
2010-05-12 12:30:00,29.89,29.9,29.87,29.87,149000.0,23.2528,23.2606,23.2372,23.2372,149000.0
2010-05-12 12:40:00,29.88,29.88,29.86,29.87,136200.0,23.245,23.245,23.2294,23.2372,136200.0
2010-05-12 12:50:00,29.88,29.89,29.86,29.89,44600.0,23.245,23.2528,23.2294,23.2528,44600.0
2010-05-12 13:00:00,29.88,29.9,29.88,29.9,84200.0,23.245,23.2606,23.245,23.2606,84200.0
2010-05-12 13:10:00,29.89,29.93,29.89,29.89,167200.0,23.2528,23.2839,23.2528,23.2528,167200.0
2010-05-12 13:20:00,29.9,29.93,29.89,29.91,145900.0,23.2606,23.2839,23.2528,23.2683,145900.0
2010-05-12 13:30:00,29.91,29.92,29.85,29.85,208300.0,23.2683,23.2761,23.2217,23.2217,208300.0
2010-05-12 13:40:00,29.85,29.91,29.85,29.87,158300.0,23.2217,23.2683,23.2217,23.2372,158300.0
2010-05-12 13:50:00,29.86,29.87,29.75,29.75,255000.0,23.2294,23.2372,23.1439,23.1439,255000.0
2010-05-12 14:00:00,29.76,29.78,29.69,29.78,503600.0,23.1516,23.1672,23.0972,23.1672,503600.0
2010-05-12 14:10:00,29.77,29.79,29.73,29.73,182200.0,23.1594,23.175,23.1283,23.1283,182200.0
2010-05-12 14:20:00,29.73,29.75,29.7,29.75,270900.0,23.1283,23.1439,23.105,23.1439,270900.0
2010-05-12 14:30:00,29.75,29.75,29.7,29.7,275000.0,23.1439,23.1439,23.105,23.105,275000.0
2010-05-12 14:40:00,29.71,29.73,29.67,29.67,424700.0,23.1128,23.1283,23.0816,23.0816,424700.0
2010-05-12 14:50:00,29.68,29.71,29.67,29.7,149700.0,23.0894,23.1128,23.0816,23.105,149700.0
2010-05-12 15:00:00,29.7,29.7,29.65,29.69,200200.0,23.105,23.105,23.0661,23.0972,200200.0
2010-05-12 15:10:00,29.69,29.77,29.67,29.73,498700.0,23.0972,23.1594,23.0816,23.1283,498700.0
2010-05-12 15:20:00,29.73,29.74,29.66,29.67,292900.0,23.1283,23.1361,23.0739,23.0816,292900.0
2010-05-12 15:30:00,29.67,29.71,29.63,29.7,327400.0,23.0816,23.1128,23.0505,23.105,327400.0
2010-05-12 15:40:00,29.7,29.73,29.69,29.7,482400.0,23.105,23.1283,23.0972,23.105,482400.0
2010-05-12 15:50:00,29.7,29.73,29.68,29.69,578000.0,23.105,23.1283,23.0894,23.0972,578000.0
2010-05-13 09:30:00,29.87,30.27,29.76,30.07,735300.0,23.2372,23.5484,23.1516,23.3928,735300.0
2010-05-13 09:40:00,30.06,30.21,30.02,30.09,644500.0,23.385,23.5017,23.3539,23.4084,644500.0
2010-05-13 09:50:00,30.09,30.1,29.95,29.98,171600.0,23.4084,23.4161,23.2995,23.3228,171600.0
2010-05-13 10:00:00,29.97,30.0,29.95,30.0,123200.0,23.315,23.3384,23.2995,23.3384,123200.0
2010-05-13 10:10:00,30.0,30.05,29.98,30.01,176100.0,23.3384,23.3773,23.3228,23.3461,176100.0
2010-05-13 10:20:00,30.01,30.12,30.0,30.0,358200.0,23.3461,23.4317,23.3384,23.3384,358200.0
2010-05-13 10:30:00,30.0,30.01,29.92,29.94,228500.0,23.3384,23.3461,23.2761,23.2917,228500.0
2010-05-13 10:40:00,29.94,30.0,29.82,29.93,194200.0,23.2917,23.3384,23.1983,23.2839,194200.0
2010-05-13 10:50:00,29.94,29.97,29.86,29.94,105500.0,23.2917,23.315,23.2294,23.2917,105500.0
2010-05-13 11:00:00,29.94,30.01,29.9,29.96,152000.0,23.2917,23.3461,23.2606,23.3072,152000.0
2010-05-13 11:10:00,29.96,30.06,29.94,30.01,216800.0,23.3072,23.385,23.2917,23.3461,216800.0
2010-05-13 11:20:00,30.01,30.04,29.98,30.04,334400.0,23.3461,23.3695,23.3228,23.3695,334400.0
2010-05-13 11:30:00,30.04,30.07,29.99,30.02,313900.0,23.3695,23.3928,23.3306,23.3539,313900.0
2010-05-13 11:40:00,30.01,30.03,29.97,30.01,192700.0,23.3461,23.3617,23.315,23.3461,192700.0
2010-05-13 11:50:00,30.01,30.01,29.97,29.98,602400.0,23.3461,23.3461,23.315,23.3228,602400.0
2010-05-13 12:00:00,29.98,30.0,29.97,29.97,85500.0,23.3228,23.3384,23.315,23.315,85500.0
2010-05-13 12:10:00,29.97,30.01,29.93,29.93,290600.0,23.315,23.3461,23.2839,23.2839,290600.0
2010-05-13 12:20:00,29.94,29.96,29.9,29.91,54000.0,23.2917,23.3072,23.2606,23.2683,54000.0
2010-05-13 12:30:00,29.91,29.92,29.87,29.9,64400.0,23.2683,23.2761,23.2372,23.2606,64400.0
2010-05-13 12:40:00,29.9,29.95,29.9,29.91,67800.0,23.2606,23.2995,23.2606,23.2683,67800.0
2010-05-13 12:50:00,29.91,29.96,29.9,29.91,130500.0,23.2683,23.3072,23.2606,23.2683,130500.0
2010-05-13 13:00:00,29.9,29.93,29.84,29.93,276600.0,23.2606,23.2839,23.2139,23.2839,276600.0
2010-05-13 13:10:00,29.92,29.98,29.9,29.94,48400.0,23.2761,23.3228,23.2606,23.2917,48400.0
2010-05-13 13:20:00,29.95,29.95,29.87,29.92,94700.0,23.2995,23.2995,23.2372,23.2761,94700.0
2010-05-13 13:30:00,29.93,29.94,29.86,29.89,120800.0,23.2839,23.2917,23.2294,23.2528,120800.0
2010-05-13 13:40:00,29.9,29.91,29.82,29.84,118700.0,23.2606,23.2683,23.1983,23.2139,118700.0
2010-05-13 13:50:00,29.84,29.86,29.79,29.82,225400.0,23.2139,23.2294,23.175,23.1983,225400.0
2010-05-13 14:00:00,29.82,29.89,29.78,29.88,116000.0,23.1983,23.2528,23.1672,23.245,116000.0
2010-05-13 14:10:00,29.87,30.03,29.85,29.86,207600.0,23.2372,23.3617,23.2217,23.2294,207600.0
2010-05-13 14:20:00,29.85,29.91,29.83,29.86,72100.0,23.2217,23.2683,23.2061,23.2294,72100.0
2010-05-13 14:30:00,29.86,29.94,29.86,29.92,83300.0,23.2294,23.2917,23.2294,23.2761,83300.0
2010-05-13 14:40:00,29.92,29.92,29.88,29.88,69700.0,23.2761,23.2761,23.245,23.245,69700.0
2010-05-13 14:50:00,29.87,29.89,29.85,29.88,63600.0,23.2372,23.2528,23.2217,23.245,63600.0
2010-05-13 15:00:00,29.89,29.93,29.88,29.9,67300.0,23.2528,23.2839,23.245,23.2606,67300.0
2010-05-13 15:10:00,29.9,29.91,29.85,29.85,110800.0,23.2606,23.2683,23.2217,23.2217,110800.0
2010-05-13 15:20:00,29.85,29.87,29.85,29.86,118100.0,23.2217,23.2372,23.2217,23.2294,118100.0
2010-05-13 15:30:00,29.86,29.93,29.86,29.9,265400.0,23.2294,23.2839,23.2294,23.2606,265400.0
2010-05-13 15:40:00,29.91,29.99,29.9,29.98,311200.0,23.2683,23.3306,23.2606,23.3228,311200.0
2010-05-13 15:50:00,29.98,29.99,29.9,29.91,438000.0,23.3228,23.3306,23.2606,23.2683,438000.0
2010-05-14 09:30:00,29.83,29.99,29.65,29.65,198400.0,23.2061,23.3306,23.0661,23.0661,198400.0
2010-05-14 09:40:00,29.66,29.71,29.5,29.64,390600.0,23.0739,23.1128,22.9494,23.0583,390600.0
2010-05-14 09:50:00,29.65,29.86,29.65,29.77,163100.0,23.0661,23.2294,23.0661,23.1594,163100.0
2010-05-14 10:00:00,29.77,29.77,29.55,29.58,411600.0,23.1594,23.1594,22.9883,23.0116,411600.0
2010-05-14 10:10:00,29.59,29.62,29.57,29.62,154900.0,23.0194,23.0427,23.0038,23.0427,154900.0
2010-05-14 10:20:00,29.62,29.73,29.6,29.73,63800.0,23.0427,23.1283,23.0272,23.1283,63800.0
2010-05-14 10:30:00,29.73,29.74,29.62,29.63,71200.0,23.1283,23.1361,23.0427,23.0505,71200.0
2010-05-14 10:40:00,29.63,29.75,29.63,29.75,102500.0,23.0505,23.1439,23.0505,23.1439,102500.0
2010-05-14 10:50:00,29.75,29.76,29.67,29.7,119000.0,23.1439,23.1516,23.0816,23.105,119000.0
2010-05-14 11:00:00,29.69,29.71,29.6,29.61,140900.0,23.0972,23.1128,23.0272,23.035,140900.0
2010-05-14 11:10:00,29.6,29.6,29.5,29.5,165100.0,23.0272,23.0272,22.9494,22.9494,165100.0
2010-05-14 11:20:00,29.5,29.51,29.36,29.44,120500.0,22.9494,22.9572,22.8405,22.9027,120500.0
2010-05-14 11:30:00,29.43,29.44,29.38,29.42,166700.0,22.8949,22.9027,22.856,22.8871,166700.0
2010-05-14 11:40:00,29.41,29.42,29.3,29.3,81900.0,22.8794,22.8871,22.7938,22.7938,81900.0
2010-05-14 11:50:00,29.31,29.31,29.15,29.17,197300.0,22.8016,22.8016,22.6771,22.6927,197300.0
2010-05-14 12:00:00,29.18,29.23,29.17,29.21,229700.0,22.7004,22.7393,22.6927,22.7238,229700.0
2010-05-14 12:10:00,29.2,29.32,29.2,29.32,98900.0,22.716,22.8094,22.716,22.8094,98900.0
2010-05-14 12:20:00,29.31,29.37,29.24,29.35,45800.0,22.8016,22.8482,22.7471,22.8327,45800.0
2010-05-14 12:30:00,29.35,29.38,29.35,29.37,38400.0,22.8327,22.856,22.8327,22.8482,38400.0
2010-05-14 12:40:00,29.37,29.41,28.35,29.29,94800.0,22.8482,22.8794,22.0547,22.786,94800.0
2010-05-14 12:50:00,29.29,29.4,29.28,29.4,68400.0,22.786,22.8716,22.7782,22.8716,68400.0
2010-05-14 13:00:00,29.39,29.54,29.39,29.52,212300.0,22.8638,22.9805,22.8638,22.9649,212300.0
2010-05-14 13:10:00,29.53,29.58,29.5,29.5,65800.0,22.9727,23.0116,22.9494,22.9494,65800.0
2010-05-14 13:20:00,29.51,29.54,29.5,29.5,51200.0,22.9572,22.9805,22.9494,22.9494,51200.0
2010-05-14 13:30:00,29.5,29.54,29.4,29.4,205500.0,22.9494,22.9805,22.8716,22.8716,205500.0
2010-05-14 13:40:00,29.4,29.52,29.37,29.46,124600.0,22.8716,22.9649,22.8482,22.9183,124600.0
2010-05-14 13:50:00,29.45,29.56,29.42,29.55,149100.0,22.9105,22.9961,22.8871,22.9883,149100.0
2010-05-14 14:00:00,29.54,29.62,29.51,29.55,142100.0,22.9805,23.0427,22.9572,22.9883,142100.0
2010-05-14 14:10:00,29.55,29.61,29.46,29.58,261900.0,22.9883,23.035,22.9183,23.0116,261900.0
2010-05-14 14:20:00,29.58,29.67,29.57,29.59,243200.0,23.0116,23.0816,23.0038,23.0194,243200.0
2010-05-14 14:30:00,29.59,29.65,29.58,29.64,152800.0,23.0194,23.0661,23.0116,23.0583,152800.0
2010-05-14 14:40:00,29.65,29.67,29.56,29.56,221700.0,23.0661,23.0816,22.9961,22.9961,221700.0
2010-05-14 14:50:00,29.57,29.57,29.5,29.52,144600.0,23.0038,23.0038,22.9494,22.9649,144600.0
2010-05-14 15:00:00,29.53,29.57,29.5,29.51,199800.0,22.9727,23.0038,22.9494,22.9572,199800.0
2010-05-14 15:10:00,29.51,29.6,29.5,29.6,124500.0,22.9572,23.0272,22.9494,23.0272,124500.0
2010-05-14 15:20:00,29.6,29.6,29.41,29.47,171200.0,23.0272,23.0272,22.8794,22.926,171200.0
2010-05-14 15:30:00,29.47,29.54,29.47,29.53,164500.0,22.926,22.9805,22.926,22.9727,164500.0
2010-05-14 15:40:00,29.54,29.58,29.53,29.58,275600.0,22.9805,23.0116,22.9727,23.0116,275600.0
2010-05-14 15:50:00,29.58,29.67,29.57,29.66,1044600.0,23.0116,23.0816,23.0038,23.0739,1044600.0
2010-05-17 09:30:00,29.73,29.8,29.53,29.72,402300.0,23.1283,23.1828,22.9727,23.1205,402300.0
2010-05-17 09:40:00,29.72,29.72,29.34,29.36,167000.0,23.1205,23.1205,22.8249,22.8405,167000.0
2010-05-17 09:50:00,29.37,29.46,29.22,29.27,160000.0,22.8482,22.9183,22.7316,22.7705,160000.0
2010-05-17 10:00:00,29.28,29.39,29.22,29.28,132200.0,22.7782,22.8638,22.7316,22.7782,132200.0
2010-05-17 10:10:00,29.27,29.44,29.27,29.42,86300.0,22.7705,22.9027,22.7705,22.8871,86300.0
2010-05-17 10:20:00,29.42,29.45,29.26,29.37,180200.0,22.8871,22.9105,22.7627,22.8482,180200.0
2010-05-17 10:30:00,29.37,29.41,29.33,29.39,95000.0,22.8482,22.8794,22.8171,22.8638,95000.0
2010-05-17 10:40:00,29.39,29.42,29.32,29.33,200600.0,22.8638,22.8871,22.8094,22.8171,200600.0
2010-05-17 10:50:00,29.31,29.36,29.2,29.21,134000.0,22.8016,22.8405,22.716,22.7238,134000.0
2010-05-17 11:00:00,29.21,29.24,29.06,29.1,175700.0,22.7238,22.7471,22.6071,22.6382,175700.0
2010-05-17 11:10:00,29.09,29.11,29.0,29.01,155100.0,22.6304,22.646,22.5604,22.5682,155100.0
2010-05-17 11:20:00,29.02,29.05,28.99,29.04,227200.0,22.576,22.5993,22.5526,22.5915,227200.0
2010-05-17 11:30:00,29.04,29.1,29.04,29.04,91200.0,22.5915,22.6382,22.5915,22.5915,91200.0
2010-05-17 11:40:00,29.04,29.05,28.95,28.99,109900.0,22.5915,22.5993,22.5215,22.5526,109900.0
2010-05-17 11:50:00,29.0,29.02,28.96,29.01,138300.0,22.5604,22.576,22.5293,22.5682,138300.0
2010-05-17 12:00:00,29.01,29.01,28.75,28.76,267900.0,22.5682,22.5682,22.3659,22.3737,267900.0
2010-05-17 12:10:00,28.75,28.99,28.73,28.99,160000.0,22.3659,22.5526,22.3504,22.5526,160000.0
2010-05-17 12:20:00,28.99,29.03,28.94,28.97,71200.0,22.5526,22.5837,22.5137,22.5371,71200.0
2010-05-17 12:30:00,28.97,29.05,28.95,29.04,57700.0,22.5371,22.5993,22.5215,22.5915,57700.0
2010-05-17 12:40:00,29.04,29.08,28.99,29.0,57300.0,22.5915,22.6226,22.5526,22.5604,57300.0
2010-05-17 12:50:00,29.0,29.05,28.97,29.0,78800.0,22.5604,22.5993,22.5371,22.5604,78800.0
2010-05-17 13:00:00,29.0,29.04,28.98,29.01,81200.0,22.5604,22.5915,22.5449,22.5682,81200.0
2010-05-17 13:10:00,29.01,29.02,28.96,29.01,93500.0,22.5682,22.576,22.5293,22.5682,93500.0
2010-05-17 13:20:00,29.02,29.03,28.99,29.0,104500.0,22.576,22.5837,22.5526,22.5604,104500.0
2010-05-17 13:30:00,29.0,29.06,28.96,28.96,128100.0,22.5604,22.6071,22.5293,22.5293,128100.0
2010-05-17 13:40:00,28.95,28.99,28.91,28.91,60700.0,22.5215,22.5526,22.4904,22.4904,60700.0
2010-05-17 13:50:00,28.92,29.02,28.9,29.01,48900.0,22.4982,22.576,22.4826,22.5682,48900.0
2010-05-17 14:00:00,29.02,29.04,28.94,28.94,86800.0,22.576,22.5915,22.5137,22.5137,86800.0
2010-05-17 14:10:00,28.93,28.95,28.9,28.92,68700.0,22.506,22.5215,22.4826,22.4982,68700.0
2010-05-17 14:20:00,28.92,28.95,28.8,28.86,103100.0,22.4982,22.5215,22.4048,22.4515,103100.0
2010-05-17 14:30:00,28.85,28.91,28.81,28.83,115500.0,22.4437,22.4904,22.4126,22.4282,115500.0
2010-05-17 14:40:00,28.83,28.85,28.81,28.82,227600.0,22.4282,22.4437,22.4126,22.4204,227600.0
2010-05-17 14:50:00,28.82,28.84,28.78,28.8,316500.0,22.4204,22.4359,22.3893,22.4048,316500.0
2010-05-17 15:00:00,28.8,28.81,28.76,28.76,208900.0,22.4048,22.4126,22.3737,22.3737,208900.0
2010-05-17 15:10:00,28.76,28.79,28.72,28.74,160500.0,22.3737,22.397,22.3426,22.3581,160500.0
2010-05-17 15:20:00,28.74,28.78,28.7,28.74,221500.0,22.3581,22.3893,22.327,22.3581,221500.0
2010-05-17 15:30:00,28.74,28.82,28.73,28.82,189200.0,22.3581,22.4204,22.3504,22.4204,189200.0
2010-05-17 15:40:00,28.82,28.89,28.81,28.88,259000.0,22.4204,22.4748,22.4126,22.4671,259000.0
2010-05-17 15:50:00,28.88,28.88,28.82,28.87,627100.0,22.4671,22.4671,22.4204,22.4593,627100.0
2010-05-18 09:30:00,27.17,27.36,26.8,27.07,1715500.0,21.1368,21.2846,20.8489,21.059,1715500.0
2010-05-18 09:40:00,27.07,27.4,27.0,27.31,1072400.0,21.059,21.3157,21.0045,21.2457,1072400.0
2010-05-18 09:50:00,27.31,27.5,27.19,27.38,953900.0,21.2457,21.3935,21.1523,21.3001,953900.0
2010-05-18 10:00:00,27.38,27.4,27.24,27.34,518600.0,21.3001,21.3157,21.1912,21.269,518600.0
2010-05-18 10:10:00,27.33,27.49,27.31,27.45,372100.0,21.2612,21.3857,21.2457,21.3546,372100.0
2010-05-18 10:20:00,27.44,27.52,27.38,27.46,545600.0,21.3468,21.4091,21.3001,21.3624,545600.0
2010-05-18 10:30:00,27.46,27.57,27.45,27.55,533000.0,21.3624,21.4479,21.3546,21.4324,533000.0
2010-05-18 10:40:00,27.55,27.66,27.5,27.63,727600.0,21.4324,21.518,21.3935,21.4946,727600.0
2010-05-18 10:50:00,27.62,27.78,27.62,27.69,430100.0,21.4868,21.6113,21.4868,21.5413,430100.0
2010-05-18 11:00:00,27.69,27.74,27.6,27.64,274600.0,21.5413,21.5802,21.4713,21.5024,274600.0
2010-05-18 11:10:00,27.63,27.78,27.63,27.72,622300.0,21.4946,21.6113,21.4946,21.5646,622300.0
2010-05-18 11:20:00,27.72,27.77,27.68,27.75,155700.0,21.5646,21.6035,21.5335,21.588,155700.0
2010-05-18 11:30:00,27.76,27.77,27.59,27.7,240100.0,21.5958,21.6035,21.4635,21.5491,240100.0
2010-05-18 11:40:00,27.7,27.75,27.54,27.57,610300.0,21.5491,21.588,21.4246,21.4479,610300.0
2010-05-18 11:50:00,27.57,27.63,27.55,27.55,257900.0,21.4479,21.4946,21.4324,21.4324,257900.0
2010-05-18 12:00:00,27.55,27.6,27.47,27.54,362100.0,21.4324,21.4713,21.3702,21.4246,362100.0
2010-05-18 12:10:00,27.54,27.6,27.52,27.55,185700.0,21.4246,21.4713,21.4091,21.4324,185700.0
2010-05-18 12:20:00,27.55,27.57,27.51,27.52,171900.0,21.4324,21.4479,21.4013,21.4091,171900.0
2010-05-18 12:30:00,27.52,27.58,27.51,27.55,136200.0,21.4091,21.4557,21.4013,21.4324,136200.0
2010-05-18 12:40:00,27.54,27.58,27.53,27.58,95300.0,21.4246,21.4557,21.4168,21.4557,95300.0
2010-05-18 12:50:00,27.58,27.58,27.47,27.47,108100.0,21.4557,21.4557,21.3702,21.3702,108100.0
2010-05-18 13:00:00,27.47,27.48,27.38,27.44,189400.0,21.3702,21.3779,21.3001,21.3468,189400.0
2010-05-18 13:10:00,27.43,27.47,27.25,27.33,393400.0,21.339,21.3702,21.199,21.2612,393400.0
2010-05-18 13:20:00,27.33,27.4,27.33,27.33,117400.0,21.2612,21.3157,21.2612,21.2612,117400.0
2010-05-18 13:30:00,27.34,27.35,27.29,27.29,164300.0,21.269,21.2768,21.2301,21.2301,164300.0
2010-05-18 13:40:00,27.28,27.31,27.22,27.26,224700.0,21.2223,21.2457,21.1757,21.2068,224700.0
2010-05-18 13:50:00,27.26,27.27,27.22,27.22,111800.0,21.2068,21.2146,21.1757,21.1757,111800.0
2010-05-18 14:00:00,27.23,27.38,27.18,27.36,385200.0,21.1834,21.3001,21.1445,21.2846,385200.0
2010-05-18 14:10:00,27.36,27.47,27.25,27.38,139700.0,21.2846,21.3702,21.199,21.3001,139700.0
2010-05-18 14:20:00,27.38,27.39,27.28,27.38,114800.0,21.3001,21.3079,21.2223,21.3001,114800.0
2010-05-18 14:30:00,27.38,27.39,27.19,27.2,117400.0,21.3001,21.3079,21.1523,21.1601,117400.0
2010-05-18 14:40:00,27.2,27.32,27.18,27.26,236000.0,21.1601,21.2535,21.1445,21.2068,236000.0
2010-05-18 14:50:00,27.26,27.3,27.24,27.27,152500.0,21.2068,21.2379,21.1912,21.2146,152500.0
2010-05-18 15:00:00,27.27,27.27,27.14,27.2,202700.0,21.2146,21.2146,21.1134,21.1601,202700.0
2010-05-18 15:10:00,27.2,27.28,27.2,27.25,351800.0,21.1601,21.2223,21.1601,21.199,351800.0
2010-05-18 15:20:00,27.25,27.3,27.2,27.2,348400.0,21.199,21.2379,21.1601,21.1601,348400.0
2010-05-18 15:30:00,27.21,27.23,27.13,27.21,210800.0,21.1679,21.1834,21.1057,21.1679,210800.0
2010-05-18 15:40:00,27.22,27.22,27.1,27.12,353800.0,21.1757,21.1757,21.0823,21.0979,353800.0
2010-05-18 15:50:00,27.11,27.21,27.11,27.15,788000.0,21.0901,21.1679,21.0901,21.1212,788000.0
2010-05-19 09:30:00,27.06,27.56,27.01,27.44,291400.0,21.0512,21.4402,21.0123,21.3468,291400.0
2010-05-19 09:40:00,27.44,27.53,27.38,27.48,141800.0,21.3468,21.4168,21.3001,21.3779,141800.0
2010-05-19 09:50:00,27.48,27.53,27.43,27.45,417300.0,21.3779,21.4168,21.339,21.3546,417300.0
2010-05-19 10:00:00,27.45,27.46,27.24,27.28,235200.0,21.3546,21.3624,21.1912,21.2223,235200.0
2010-05-19 10:10:00,27.28,27.29,27.19,27.22,212700.0,21.2223,21.2301,21.1523,21.1757,212700.0
2010-05-19 10:20:00,27.22,27.38,27.16,27.37,235000.0,21.1757,21.3001,21.129,21.2924,235000.0
2010-05-19 10:30:00,27.36,27.45,27.29,27.34,377500.0,21.2846,21.3546,21.2301,21.269,377500.0
2010-05-19 10:40:00,27.34,27.35,27.23,27.24,247700.0,21.269,21.2768,21.1834,21.1912,247700.0
2010-05-19 10:50:00,27.23,27.32,27.2,27.26,162900.0,21.1834,21.2535,21.1601,21.2068,162900.0
2010-05-19 11:00:00,27.26,27.32,27.21,27.23,117900.0,21.2068,21.2535,21.1679,21.1834,117900.0
2010-05-19 11:10:00,27.22,27.25,27.12,27.18,143700.0,21.1757,21.199,21.0979,21.1445,143700.0
2010-05-19 11:20:00,27.18,27.18,27.03,27.09,170200.0,21.1445,21.1445,21.0279,21.0745,170200.0
2010-05-19 11:30:00,27.1,27.12,27.06,27.1,70200.0,21.0823,21.0979,21.0512,21.0823,70200.0
2010-05-19 11:40:00,27.1,27.12,26.97,26.98,132800.0,21.0823,21.0979,20.9812,20.989,132800.0
2010-05-19 11:50:00,26.98,27.06,26.97,27.04,168800.0,20.989,21.0512,20.9812,21.0356,168800.0
2010-05-19 12:00:00,27.04,27.13,26.99,27.11,207900.0,21.0356,21.1057,20.9967,21.0901,207900.0
2010-05-19 12:10:00,27.11,27.2,27.1,27.13,197700.0,21.0901,21.1601,21.0823,21.1057,197700.0
2010-05-19 12:20:00,27.14,27.3,27.13,27.24,96800.0,21.1134,21.2379,21.1057,21.1912,96800.0
2010-05-19 12:30:00,27.23,27.25,27.19,27.2,120100.0,21.1834,21.199,21.1523,21.1601,120100.0
2010-05-19 12:40:00,27.2,27.21,27.14,27.15,121900.0,21.1601,21.1679,21.1134,21.1212,121900.0
2010-05-19 12:50:00,27.15,27.22,27.14,27.2,136400.0,21.1212,21.1757,21.1134,21.1601,136400.0
2010-05-19 13:00:00,27.2,27.22,27.14,27.2,126000.0,21.1601,21.1757,21.1134,21.1601,126000.0
2010-05-19 13:10:00,27.2,27.21,27.15,27.18,86400.0,21.1601,21.1679,21.1212,21.1445,86400.0
2010-05-19 13:20:00,27.18,27.22,27.16,27.16,138900.0,21.1445,21.1757,21.129,21.129,138900.0
2010-05-19 13:30:00,27.17,27.17,27.11,27.13,98200.0,21.1368,21.1368,21.0901,21.1057,98200.0
2010-05-19 13:40:00,27.13,27.21,27.13,27.2,155400.0,21.1057,21.1679,21.1057,21.1601,155400.0
2010-05-19 13:50:00,27.2,27.22,27.09,27.12,108600.0,21.1601,21.1757,21.0745,21.0979,108600.0
2010-05-19 14:00:00,27.12,27.2,27.11,27.13,209400.0,21.0979,21.1601,21.0901,21.1057,209400.0
2010-05-19 14:10:00,27.13,27.2,27.1,27.12,132100.0,21.1057,21.1601,21.0823,21.0979,132100.0
2010-05-19 14:20:00,27.12,27.15,27.07,27.09,181700.0,21.0979,21.1212,21.059,21.0745,181700.0
2010-05-19 14:30:00,27.09,27.15,27.08,27.1,118400.0,21.0745,21.1212,21.0668,21.0823,118400.0
2010-05-19 14:40:00,27.1,27.22,27.1,27.21,89100.0,21.0823,21.1757,21.0823,21.1679,89100.0
2010-05-19 14:50:00,27.22,27.22,27.11,27.11,91500.0,21.1757,21.1757,21.0901,21.0901,91500.0
2010-05-19 15:00:00,27.12,27.17,27.04,27.05,138700.0,21.0979,21.1368,21.0356,21.0434,138700.0
2010-05-19 15:10:00,27.06,27.09,27.04,27.09,193600.0,21.0512,21.0745,21.0356,21.0745,193600.0
2010-05-19 15:20:00,27.09,27.09,26.99,27.01,238300.0,21.0745,21.0745,20.9967,21.0123,238300.0
2010-05-19 15:30:00,27.02,27.15,27.0,27.14,239300.0,21.0201,21.1212,21.0045,21.1134,239300.0
2010-05-19 15:40:00,27.13,27.14,26.98,27.0,401200.0,21.1057,21.1134,20.989,21.0045,401200.0
2010-05-19 15:50:00,26.99,27.02,26.95,26.95,703800.0,20.9967,21.0201,20.9656,20.9656,703800.0
2010-05-20 09:30:00,26.75,26.8,26.64,26.66,343800.0,20.81,20.8489,20.7245,20.74,343800.0
2010-05-20 09:40:00,26.67,26.67,26.32,26.61,418300.0,20.7478,20.7478,20.4755,20.7011,418300.0
2010-05-20 09:50:00,26.61,26.68,26.52,26.58,520500.0,20.7011,20.7556,20.6311,20.6778,520500.0
2010-05-20 10:00:00,26.58,26.58,26.44,26.5,242400.0,20.6778,20.6778,20.5689,20.6155,242400.0
2010-05-20 10:10:00,26.49,26.5,26.21,26.25,309100.0,20.6078,20.6155,20.3899,20.4211,309100.0
2010-05-20 10:20:00,26.25,26.26,26.1,26.25,312500.0,20.4211,20.4288,20.3044,20.4211,312500.0
2010-05-20 10:30:00,26.25,26.34,26.25,26.32,159700.0,20.4211,20.4911,20.4211,20.4755,159700.0
2010-05-20 10:40:00,26.32,26.36,26.17,26.27,177400.0,20.4755,20.5066,20.3588,20.4366,177400.0
2010-05-20 10:50:00,26.26,26.39,26.23,26.24,105300.0,20.4288,20.53,20.4055,20.4133,105300.0
2010-05-20 11:00:00,26.24,26.27,26.19,26.26,128000.0,20.4133,20.4366,20.3744,20.4288,128000.0
2010-05-20 11:10:00,26.25,26.26,26.16,26.21,206000.0,20.4211,20.4288,20.351,20.3899,206000.0
2010-05-20 11:20:00,26.2,26.26,26.09,26.25,503100.0,20.3822,20.4288,20.2966,20.4211,503100.0
2010-05-20 11:30:00,26.26,26.37,26.23,26.3,138400.0,20.4288,20.5144,20.4055,20.46,138400.0
2010-05-20 11:40:00,26.29,26.3,26.13,26.13,193700.0,20.4522,20.46,20.3277,20.3277,193700.0
2010-05-20 11:50:00,26.13,26.22,26.09,26.1,219400.0,20.3277,20.3977,20.2966,20.3044,219400.0
2010-05-20 12:00:00,26.09,26.11,26.04,26.04,194200.0,20.2966,20.3121,20.2577,20.2577,194200.0
2010-05-20 12:10:00,26.05,26.07,26.01,26.01,126400.0,20.2655,20.281,20.2344,20.2344,126400.0
2010-05-20 12:20:00,26.01,26.04,25.99,26.01,179200.0,20.2344,20.2577,20.2188,20.2344,179200.0
2010-05-20 12:30:00,26.01,26.02,25.98,25.99,165200.0,20.2344,20.2421,20.211,20.2188,165200.0
2010-05-20 12:40:00,25.98,25.98,25.84,25.89,201000.0,20.211,20.211,20.1021,20.141,201000.0
2010-05-20 12:50:00,25.89,25.96,25.8,25.82,566200.0,20.141,20.1955,20.071,20.0865,566200.0
2010-05-20 13:00:00,25.82,25.82,25.68,25.79,282300.0,20.0865,20.0865,19.9776,20.0632,282300.0
2010-05-20 13:10:00,25.79,25.82,25.77,25.81,87300.0,20.0632,20.0865,20.0476,20.0788,87300.0
2010-05-20 13:20:00,25.8,25.96,25.78,25.93,132500.0,20.071,20.1955,20.0554,20.1721,132500.0
2010-05-20 13:30:00,25.93,25.99,25.87,25.88,83000.0,20.1721,20.2188,20.1254,20.1332,83000.0
2010-05-20 13:40:00,25.87,25.89,25.8,25.8,136900.0,20.1254,20.141,20.071,20.071,136900.0
2010-05-20 13:50:00,25.8,25.82,25.62,25.64,247900.0,20.071,20.0865,19.931,19.9465,247900.0
2010-05-20 14:00:00,25.64,25.67,25.5,25.67,415400.0,19.9465,19.9699,19.8376,19.9699,415400.0
2010-05-20 14:10:00,25.67,25.94,25.67,25.87,327700.0,19.9699,20.1799,19.9699,20.1254,327700.0
2010-05-20 14:20:00,25.86,25.94,25.81,25.92,408300.0,20.1177,20.1799,20.0788,20.1643,408300.0
2010-05-20 14:30:00,25.92,26.04,25.9,26.01,500200.0,20.1643,20.2577,20.1488,20.2344,500200.0
2010-05-20 14:40:00,26.0,26.15,25.94,26.12,434000.0,20.2266,20.3433,20.1799,20.3199,434000.0
2010-05-20 14:50:00,26.12,26.33,26.1,26.12,495300.0,20.3199,20.4833,20.3044,20.3199,495300.0
2010-05-20 15:00:00,26.13,26.14,25.96,25.97,357900.0,20.3277,20.3355,20.1955,20.2032,357900.0
2010-05-20 15:10:00,25.97,26.0,25.9,25.99,263100.0,20.2032,20.2266,20.1488,20.2188,263100.0
2010-05-20 15:20:00,25.99,26.0,25.97,25.97,341000.0,20.2188,20.2266,20.2032,20.2032,341000.0
2010-05-20 15:30:00,25.98,26.0,25.93,25.95,439300.0,20.211,20.2266,20.1721,20.1877,439300.0
2010-05-20 15:40:00,25.95,25.98,25.89,25.93,692300.0,20.1877,20.211,20.141,20.1721,692300.0
2010-05-20 15:50:00,25.92,25.97,25.74,25.76,742300.0,20.1643,20.2032,20.0243,20.0399,742300.0
2010-05-21 09:30:00,25.51,25.8,25.44,25.6,655100.0,19.8454,20.071,19.7909,19.9154,655100.0
2010-05-21 09:40:00,25.59,25.96,25.59,25.95,319400.0,19.9076,20.1955,19.9076,20.1877,319400.0
2010-05-21 09:50:00,25.96,26.01,25.87,25.89,237500.0,20.1955,20.2344,20.1254,20.141,237500.0
2010-05-21 10:00:00,25.87,26.0,25.82,25.97,331100.0,20.1254,20.2266,20.0865,20.2032,331100.0
2010-05-21 10:10:00,25.96,26.06,25.89,25.99,229600.0,20.1955,20.2733,20.141,20.2188,229600.0
2010-05-21 10:20:00,26.0,26.01,25.69,25.7,157000.0,20.2266,20.2344,19.9854,19.9932,157000.0
2010-05-21 10:30:00,25.7,25.87,25.67,25.87,122100.0,19.9932,20.1254,19.9699,20.1254,122100.0
2010-05-21 10:40:00,25.86,25.88,25.72,25.75,174600.0,20.1177,20.1332,20.0087,20.0321,174600.0
2010-05-21 10:50:00,25.76,25.85,25.76,25.84,123000.0,20.0399,20.1099,20.0399,20.1021,123000.0
2010-05-21 11:00:00,25.84,25.91,25.83,25.85,92600.0,20.1021,20.1566,20.0943,20.1099,92600.0
2010-05-21 11:10:00,25.85,25.95,25.79,25.95,208300.0,20.1099,20.1877,20.0632,20.1877,208300.0
2010-05-21 11:20:00,25.94,26.09,25.94,26.06,161200.0,20.1799,20.2966,20.1799,20.2733,161200.0
2010-05-21 11:30:00,26.05,26.06,25.87,25.89,388300.0,20.2655,20.2733,20.1254,20.141,388300.0
2010-05-21 11:40:00,25.9,26.04,25.9,26.04,266500.0,20.1488,20.2577,20.1488,20.2577,266500.0
2010-05-21 11:50:00,26.05,26.15,26.04,26.13,206200.0,20.2655,20.3433,20.2577,20.3277,206200.0
2010-05-21 12:00:00,26.13,26.13,26.02,26.07,147100.0,20.3277,20.3277,20.2421,20.281,147100.0
2010-05-21 12:10:00,26.07,26.21,26.06,26.18,206400.0,20.281,20.3899,20.2733,20.3666,206400.0
2010-05-21 12:20:00,26.18,26.27,26.17,26.25,294600.0,20.3666,20.4366,20.3588,20.4211,294600.0
2010-05-21 12:30:00,26.25,26.26,26.1,26.19,103200.0,20.4211,20.4288,20.3044,20.3744,103200.0
2010-05-21 12:40:00,26.19,26.2,26.14,26.16,140500.0,20.3744,20.3822,20.3355,20.351,140500.0
2010-05-21 12:50:00,26.15,26.2,26.14,26.18,150400.0,20.3433,20.3822,20.3355,20.3666,150400.0
2010-05-21 13:00:00,26.17,26.21,26.14,26.18,309100.0,20.3588,20.3899,20.3355,20.3666,309100.0
2010-05-21 13:10:00,26.18,26.18,26.11,26.13,79700.0,20.3666,20.3666,20.3121,20.3277,79700.0
2010-05-21 13:20:00,26.13,26.15,26.04,26.08,173200.0,20.3277,20.3433,20.2577,20.2888,173200.0
2010-05-21 13:30:00,26.08,26.15,26.08,26.11,75900.0,20.2888,20.3433,20.2888,20.3121,75900.0
2010-05-21 13:40:00,26.12,26.14,26.07,26.08,66900.0,20.3199,20.3355,20.281,20.2888,66900.0
2010-05-21 13:50:00,26.08,26.14,26.08,26.11,74800.0,20.2888,20.3355,20.2888,20.3121,74800.0
2010-05-21 14:00:00,26.11,26.14,26.05,26.07,75400.0,20.3121,20.3355,20.2655,20.281,75400.0
2010-05-21 14:10:00,26.06,26.12,26.06,26.09,141800.0,20.2733,20.3199,20.2733,20.2966,141800.0
2010-05-21 14:20:00,26.1,26.17,26.09,26.14,251000.0,20.3044,20.3588,20.2966,20.3355,251000.0
2010-05-21 14:30:00,26.14,26.16,26.08,26.12,281300.0,20.3355,20.351,20.2888,20.3199,281300.0
2010-05-21 14:40:00,26.12,26.13,25.91,25.98,103900.0,20.3199,20.3277,20.1566,20.211,103900.0
2010-05-21 14:50:00,25.97,25.99,25.92,25.99,103900.0,20.2032,20.2188,20.1643,20.2188,103900.0
2010-05-21 15:00:00,25.99,26.04,25.96,26.0,249900.0,20.2188,20.2577,20.1955,20.2266,249900.0
2010-05-21 15:10:00,26.0,26.0,25.88,25.92,240900.0,20.2266,20.2266,20.1332,20.1643,240900.0
2010-05-21 15:20:00,25.92,26.0,25.91,25.95,105700.0,20.1643,20.2266,20.1566,20.1877,105700.0
2010-05-21 15:30:00,25.95,25.96,25.9,25.92,156900.0,20.1877,20.1955,20.1488,20.1643,156900.0
2010-05-21 15:40:00,25.92,26.08,25.91,26.01,225700.0,20.1643,20.2888,20.1566,20.2344,225700.0
2010-05-21 15:50:00,26.01,26.2,26.0,26.18,562800.0,20.2344,20.3822,20.2266,20.3666,562800.0
2010-05-24 09:30:00,26.11,26.25,25.62,26.11,116900.0,20.3121,20.4211,19.931,20.3121,116900.0
2010-05-24 09:40:00,26.11,26.14,25.94,25.97,125300.0,20.3121,20.3355,20.1799,20.2032,125300.0
2010-05-24 09:50:00,25.98,26.01,25.93,25.99,98300.0,20.211,20.2344,20.1721,20.2188,98300.0
2010-05-24 10:00:00,26.0,26.0,25.92,25.97,116200.0,20.2266,20.2266,20.1643,20.2032,116200.0
2010-05-24 10:10:00,25.97,26.02,25.92,26.0,153100.0,20.2032,20.2421,20.1643,20.2266,153100.0
2010-05-24 10:20:00,26.0,26.0,25.94,26.0,76900.0,20.2266,20.2266,20.1799,20.2266,76900.0
2010-05-24 10:30:00,26.0,26.05,25.99,26.05,158900.0,20.2266,20.2655,20.2188,20.2655,158900.0
2010-05-24 10:40:00,26.05,26.09,26.05,26.06,132900.0,20.2655,20.2966,20.2655,20.2733,132900.0
2010-05-24 10:50:00,26.07,26.08,26.03,26.08,128100.0,20.281,20.2888,20.2499,20.2888,128100.0
2010-05-24 11:00:00,26.08,26.1,26.05,26.1,104300.0,20.2888,20.3044,20.2655,20.3044,104300.0
2010-05-24 11:10:00,26.1,26.12,26.06,26.08,83400.0,20.3044,20.3199,20.2733,20.2888,83400.0
2010-05-24 11:20:00,26.08,26.11,26.06,26.08,66900.0,20.2888,20.3121,20.2733,20.2888,66900.0
2010-05-24 11:30:00,26.08,26.17,26.08,26.14,81400.0,20.2888,20.3588,20.2888,20.3355,81400.0
2010-05-24 11:40:00,26.13,26.14,26.1,26.13,48100.0,20.3277,20.3355,20.3044,20.3277,48100.0
2010-05-24 11:50:00,26.13,26.16,26.09,26.12,60200.0,20.3277,20.351,20.2966,20.3199,60200.0
2010-05-24 12:00:00,26.13,26.15,26.11,26.14,56700.0,20.3277,20.3433,20.3121,20.3355,56700.0
2010-05-24 12:10:00,26.14,26.15,26.1,26.11,49900.0,20.3355,20.3433,20.3044,20.3121,49900.0
2010-05-24 12:20:00,26.11,26.15,26.1,26.14,74600.0,20.3121,20.3433,20.3044,20.3355,74600.0
2010-05-24 12:30:00,26.14,26.19,26.13,26.15,141600.0,20.3355,20.3744,20.3277,20.3433,141600.0
2010-05-24 12:40:00,26.15,26.17,26.15,26.16,41800.0,20.3433,20.3588,20.3433,20.351,41800.0
2010-05-24 12:50:00,26.16,26.25,26.16,26.23,75400.0,20.351,20.4211,20.351,20.4055,75400.0
2010-05-24 13:00:00,26.23,26.25,26.22,26.25,77800.0,20.4055,20.4211,20.3977,20.4211,77800.0
2010-05-24 13:10:00,26.24,26.28,26.24,26.26,131300.0,20.4133,20.4444,20.4133,20.4288,131300.0
2010-05-24 13:20:00,26.25,26.33,26.25,26.26,85500.0,20.4211,20.4833,20.4211,20.4288,85500.0
2010-05-24 13:30:00,26.26,26.3,26.26,26.29,117800.0,20.4288,20.46,20.4288,20.4522,117800.0
2010-05-24 13:40:00,26.29,26.3,26.2,26.22,78000.0,20.4522,20.46,20.3822,20.3977,78000.0
2010-05-24 13:50:00,26.21,26.24,26.19,26.23,63000.0,20.3899,20.4133,20.3744,20.4055,63000.0
2010-05-24 14:00:00,26.23,26.28,26.22,26.25,86700.0,20.4055,20.4444,20.3977,20.4211,86700.0
2010-05-24 14:10:00,26.25,26.29,26.24,26.25,35700.0,20.4211,20.4522,20.4133,20.4211,35700.0
2010-05-24 14:20:00,26.25,26.26,26.22,26.24,86900.0,20.4211,20.4288,20.3977,20.4133,86900.0
2010-05-24 14:30:00,26.24,26.29,26.23,26.28,120600.0,20.4133,20.4522,20.4055,20.4444,120600.0
2010-05-24 14:40:00,26.28,26.36,26.28,26.3,263000.0,20.4444,20.5066,20.4444,20.46,263000.0
2010-05-24 14:50:00,26.3,26.31,26.21,26.21,104600.0,20.46,20.4677,20.3899,20.3899,104600.0
2010-05-24 15:00:00,26.21,26.21,26.11,26.11,147100.0,20.3899,20.3899,20.3121,20.3121,147100.0
2010-05-24 15:10:00,26.11,26.33,26.08,26.25,441500.0,20.3121,20.4833,20.2888,20.4211,441500.0
2010-05-24 15:20:00,26.25,26.33,26.24,26.29,259200.0,20.4211,20.4833,20.4133,20.4522,259200.0
2010-05-24 15:30:00,26.29,26.32,26.25,26.25,276600.0,20.4522,20.4755,20.4211,20.4211,276600.0
2010-05-24 15:40:00,26.26,26.29,26.16,26.17,314000.0,20.4288,20.4522,20.351,20.3588,314000.0
2010-05-24 15:50:00,26.17,26.19,26.08,26.1,478500.0,20.3588,20.3744,20.2888,20.3044,478500.0
2010-05-25 09:30:00,25.77,25.77,25.5,25.52,141500.0,20.0476,20.0476,19.8376,19.8532,141500.0
2010-05-25 09:40:00,25.52,25.52,25.39,25.43,121900.0,19.8532,19.8532,19.752,19.7831,121900.0
2010-05-25 09:50:00,25.45,25.54,25.42,25.54,155200.0,19.7987,19.8687,19.7754,19.8687,155200.0
2010-05-25 10:00:00,25.54,25.63,25.37,25.42,281800.0,19.8687,19.9387,19.7365,19.7754,281800.0
2010-05-25 10:10:00,25.43,25.51,25.4,25.46,222900.0,19.7831,19.8454,19.7598,19.8065,222900.0
2010-05-25 10:20:00,25.46,25.5,25.3,25.34,260600.0,19.8065,19.8376,19.682,19.7131,260600.0
2010-05-25 10:30:00,25.34,25.39,25.28,25.3,92100.0,19.7131,19.752,19.6665,19.682,92100.0
2010-05-25 10:40:00,25.3,25.37,25.28,25.35,126700.0,19.682,19.7365,19.6665,19.7209,126700.0
2010-05-25 10:50:00,25.34,25.44,25.33,25.42,309500.0,19.7131,19.7909,19.7054,19.7754,309500.0
2010-05-25 11:00:00,25.41,25.55,25.4,25.5,841600.0,19.7676,19.8765,19.7598,19.8376,841600.0
2010-05-25 11:10:00,25.5,25.5,25.4,25.43,222600.0,19.8376,19.8376,19.7598,19.7831,222600.0
2010-05-25 11:20:00,25.44,25.5,25.4,25.49,138200.0,19.7909,19.8376,19.7598,19.8298,138200.0
2010-05-25 11:30:00,25.49,25.52,25.39,25.42,89400.0,19.8298,19.8532,19.752,19.7754,89400.0
2010-05-25 11:40:00,25.42,25.42,25.37,25.4,54700.0,19.7754,19.7754,19.7365,19.7598,54700.0
2010-05-25 11:50:00,25.4,25.69,25.38,25.68,249600.0,19.7598,19.9854,19.7442,19.9776,249600.0
2010-05-25 12:00:00,25.68,25.83,25.68,25.81,340300.0,19.9776,20.0943,19.9776,20.0788,340300.0
2010-05-25 12:10:00,25.81,26.35,25.81,26.32,749500.0,20.0788,20.4989,20.0788,20.4755,749500.0
2010-05-25 12:20:00,26.34,26.47,26.22,26.27,727200.0,20.4911,20.5922,20.3977,20.4366,727200.0
2010-05-25 12:30:00,26.27,26.28,26.07,26.09,154700.0,20.4366,20.4444,20.281,20.2966,154700.0
2010-05-25 12:40:00,26.09,26.09,25.96,26.01,112700.0,20.2966,20.2966,20.1955,20.2344,112700.0
2010-05-25 12:50:00,26.01,26.07,25.94,26.0,167100.0,20.2344,20.281,20.1799,20.2266,167100.0
2010-05-25 13:00:00,26.0,26.07,25.97,26.03,173800.0,20.2266,20.281,20.2032,20.2499,173800.0
2010-05-25 13:10:00,26.02,26.05,25.9,25.9,168400.0,20.2421,20.2655,20.1488,20.1488,168400.0
2010-05-25 13:20:00,25.91,26.01,25.88,25.95,188700.0,20.1566,20.2344,20.1332,20.1877,188700.0
2010-05-25 13:30:00,25.96,26.0,25.9,25.92,181000.0,20.1955,20.2266,20.1488,20.1643,181000.0
2010-05-25 13:40:00,25.92,26.06,25.89,26.01,135400.0,20.1643,20.2733,20.141,20.2344,135400.0
2010-05-25 13:50:00,26.02,26.12,26.01,26.04,151600.0,20.2421,20.3199,20.2344,20.2577,151600.0
2010-05-25 14:00:00,26.05,26.16,26.01,26.09,121600.0,20.2655,20.351,20.2344,20.2966,121600.0
2010-05-25 14:10:00,26.09,26.17,26.08,26.17,159600.0,20.2966,20.3588,20.2888,20.3588,159600.0
2010-05-25 14:20:00,26.16,26.23,26.09,26.18,111400.0,20.351,20.4055,20.2966,20.3666,111400.0
2010-05-25 14:30:00,26.18,26.2,26.14,26.15,146500.0,20.3666,20.3822,20.3355,20.3433,146500.0
2010-05-25 14:40:00,26.15,26.25,26.15,26.23,163100.0,20.3433,20.4211,20.3433,20.4055,163100.0
2010-05-25 14:50:00,26.24,26.25,26.16,26.18,123600.0,20.4133,20.4211,20.351,20.3666,123600.0
2010-05-25 15:00:00,26.18,26.23,26.16,26.23,187700.0,20.3666,20.4055,20.351,20.4055,187700.0
2010-05-25 15:10:00,26.23,26.26,26.16,26.25,359600.0,20.4055,20.4288,20.351,20.4211,359600.0
2010-05-25 15:20:00,26.25,26.5,26.25,26.5,317300.0,20.4211,20.6155,20.4211,20.6155,317300.0
2010-05-25 15:30:00,26.5,26.54,26.37,26.38,286200.0,20.6155,20.6467,20.5144,20.5222,286200.0
2010-05-25 15:40:00,26.38,26.53,26.38,26.52,305400.0,20.5222,20.6389,20.5222,20.6311,305400.0
2010-05-25 15:50:00,26.53,26.56,26.46,26.55,662800.0,20.6389,20.6622,20.5844,20.6544,662800.0
2010-05-26 09:30:00,28.14,28.23,27.99,28.15,2185200.0,21.8914,21.9614,21.7747,21.8992,2185200.0
2010-05-26 09:40:00,28.14,28.14,27.78,27.87,747600.0,21.8914,21.8914,21.6113,21.6813,747600.0
2010-05-26 09:50:00,27.86,27.9,27.81,27.82,366400.0,21.6736,21.7047,21.6347,21.6424,366400.0
2010-05-26 10:00:00,27.84,28.0,27.8,27.93,623500.0,21.658,21.7825,21.6269,21.728,623500.0
2010-05-26 10:10:00,27.92,28.01,27.8,27.98,450300.0,21.7202,21.7902,21.6269,21.7669,450300.0
2010-05-26 10:20:00,27.97,28.03,27.95,27.98,250800.0,21.7591,21.8058,21.7436,21.7669,250800.0
2010-05-26 10:30:00,27.98,28.0,27.92,27.95,192500.0,21.7669,21.7825,21.7202,21.7436,192500.0
2010-05-26 10:40:00,27.94,27.96,27.8,27.8,204200.0,21.7358,21.7513,21.6269,21.6269,204200.0
2010-05-26 10:50:00,27.8,27.83,27.68,27.68,409500.0,21.6269,21.6502,21.5335,21.5335,409500.0
2010-05-26 11:00:00,27.68,27.73,27.61,27.66,320000.0,21.5335,21.5724,21.4791,21.518,320000.0
2010-05-26 11:10:00,27.66,27.79,27.58,27.71,524400.0,21.518,21.6191,21.4557,21.5569,524400.0
2010-05-26 11:20:00,27.71,27.75,27.65,27.69,308700.0,21.5569,21.588,21.5102,21.5413,308700.0
2010-05-26 11:30:00,27.69,27.71,27.65,27.7,622000.0,21.5413,21.5569,21.5102,21.5491,622000.0
2010-05-26 11:40:00,27.69,27.75,27.68,27.75,392600.0,21.5413,21.588,21.5335,21.588,392600.0
2010-05-26 11:50:00,27.75,27.76,27.7,27.7,156400.0,21.588,21.5958,21.5491,21.5491,156400.0
2010-05-26 12:00:00,27.71,27.71,27.69,27.7,58900.0,21.5569,21.5569,21.5413,21.5491,58900.0
2010-05-26 12:10:00,27.7,27.75,27.69,27.71,153900.0,21.5491,21.588,21.5413,21.5569,153900.0
2010-05-26 12:20:00,27.71,27.71,27.64,27.65,106500.0,21.5569,21.5569,21.5024,21.5102,106500.0
2010-05-26 12:30:00,27.65,27.66,27.65,27.65,57400.0,21.5102,21.518,21.5102,21.5102,57400.0
2010-05-26 12:40:00,27.65,27.67,27.63,27.66,119500.0,21.5102,21.5257,21.4946,21.518,119500.0
2010-05-26 12:50:00,27.65,27.66,27.65,27.66,94100.0,21.5102,21.518,21.5102,21.518,94100.0
2010-05-26 13:00:00,27.66,27.66,27.59,27.63,173200.0,21.518,21.518,21.4635,21.4946,173200.0
2010-05-26 13:10:00,27.62,27.62,27.53,27.53,93900.0,21.4868,21.4868,21.4168,21.4168,93900.0
2010-05-26 13:20:00,27.53,27.57,27.52,27.56,94800.0,21.4168,21.4479,21.4091,21.4402,94800.0
2010-05-26 13:30:00,27.57,27.6,27.55,27.6,83000.0,21.4479,21.4713,21.4324,21.4713,83000.0
2010-05-26 13:40:00,27.6,27.63,27.57,27.57,60400.0,21.4713,21.4946,21.4479,21.4479,60400.0
2010-05-26 13:50:00,27.57,27.58,27.52,27.53,83100.0,21.4479,21.4557,21.4091,21.4168,83100.0
2010-05-26 14:00:00,27.53,27.56,27.52,27.53,92000.0,21.4168,21.4402,21.4091,21.4168,92000.0
2010-05-26 14:10:00,27.52,27.55,27.5,27.5,331700.0,21.4091,21.4324,21.3935,21.3935,331700.0
2010-05-26 14:20:00,27.5,27.52,27.49,27.51,255100.0,21.3935,21.4091,21.3857,21.4013,255100.0
2010-05-26 14:30:00,27.51,27.53,27.42,27.51,270500.0,21.4013,21.4168,21.3313,21.4013,270500.0
2010-05-26 14:40:00,27.52,27.52,27.45,27.47,151700.0,21.4091,21.4091,21.3546,21.3702,151700.0
2010-05-26 14:50:00,27.46,27.51,27.44,27.51,200200.0,21.3624,21.4013,21.3468,21.4013,200200.0
2010-05-26 15:00:00,27.5,27.54,27.44,27.45,126300.0,21.3935,21.4246,21.3468,21.3546,126300.0
2010-05-26 15:10:00,27.46,27.48,27.44,27.45,252100.0,21.3624,21.3779,21.3468,21.3546,252100.0
2010-05-26 15:20:00,27.45,27.46,27.36,27.4,475200.0,21.3546,21.3624,21.2846,21.3157,475200.0
2010-05-26 15:30:00,27.39,27.65,27.37,27.53,1170700.0,21.3079,21.5102,21.2924,21.4168,1170700.0
2010-05-26 15:40:00,27.53,27.61,27.44,27.46,827300.0,21.4168,21.4791,21.3468,21.3624,827300.0
2010-05-26 15:50:00,27.45,27.5,27.42,27.45,1021500.0,21.3546,21.3935,21.3313,21.3546,1021500.0
2010-05-27 09:30:00,27.87,27.91,27.7,27.88,221900.0,21.6813,21.7124,21.5491,21.6891,221900.0
2010-05-27 09:40:00,27.89,27.95,27.84,27.92,284800.0,21.6969,21.7436,21.658,21.7202,284800.0
2010-05-27 09:50:00,27.92,27.92,27.68,27.76,360600.0,21.7202,21.7202,21.5335,21.5958,360600.0
2010-05-27 10:00:00,27.75,27.75,27.68,27.74,95700.0,21.588,21.588,21.5335,21.5802,95700.0
2010-05-27 10:10:00,27.75,27.77,27.68,27.71,200300.0,21.588,21.6035,21.5335,21.5569,200300.0
2010-05-27 10:20:00,27.7,27.75,27.67,27.75,157700.0,21.5491,21.588,21.5257,21.588,157700.0
2010-05-27 10:30:00,27.75,27.78,27.73,27.78,193200.0,21.588,21.6113,21.5724,21.6113,193200.0
2010-05-27 10:40:00,27.78,27.8,27.73,27.75,111000.0,21.6113,21.6269,21.5724,21.588,111000.0
2010-05-27 10:50:00,27.75,27.82,27.74,27.77,97600.0,21.588,21.6424,21.5802,21.6035,97600.0
2010-05-27 11:00:00,27.78,27.78,27.74,27.75,81300.0,21.6113,21.6113,21.5802,21.588,81300.0
2010-05-27 11:10:00,27.75,27.79,27.74,27.78,79400.0,21.588,21.6191,21.5802,21.6113,79400.0
2010-05-27 11:20:00,27.79,27.81,27.76,27.77,73200.0,21.6191,21.6347,21.5958,21.6035,73200.0
2010-05-27 11:30:00,27.77,27.78,27.71,27.73,110200.0,21.6035,21.6113,21.5569,21.5724,110200.0
2010-05-27 11:40:00,27.73,27.78,27.72,27.77,79100.0,21.5724,21.6113,21.5646,21.6035,79100.0
2010-05-27 11:50:00,27.76,27.79,27.75,27.79,75000.0,21.5958,21.6191,21.588,21.6191,75000.0
2010-05-27 12:00:00,27.79,27.8,27.75,27.77,85900.0,21.6191,21.6269,21.588,21.6035,85900.0
2010-05-27 12:10:00,27.78,27.85,27.77,27.8,196000.0,21.6113,21.6658,21.6035,21.6269,196000.0
2010-05-27 12:20:00,27.79,27.79,27.75,27.79,65800.0,21.6191,21.6191,21.588,21.6191,65800.0
2010-05-27 12:30:00,27.79,27.79,27.75,27.75,77100.0,21.6191,21.6191,21.588,21.588,77100.0
2010-05-27 12:40:00,27.76,27.78,27.75,27.77,50800.0,21.5958,21.6113,21.588,21.6035,50800.0
2010-05-27 12:50:00,27.76,27.79,27.73,27.74,129400.0,21.5958,21.6191,21.5724,21.5802,129400.0
2010-05-27 13:00:00,27.73,27.8,27.73,27.77,95400.0,21.5724,21.6269,21.5724,21.6035,95400.0
2010-05-27 13:10:00,27.77,27.8,27.77,27.79,72400.0,21.6035,21.6269,21.6035,21.6191,72400.0
2010-05-27 13:20:00,27.79,27.85,27.79,27.84,83300.0,21.6191,21.6658,21.6191,21.658,83300.0
2010-05-27 13:30:00,27.84,27.9,27.84,27.9,123800.0,21.658,21.7047,21.658,21.7047,123800.0
2010-05-27 13:40:00,27.9,27.93,27.86,27.88,105500.0,21.7047,21.728,21.6736,21.6891,105500.0
2010-05-27 13:50:00,27.89,27.92,27.88,27.92,67300.0,21.6969,21.7202,21.6891,21.7202,67300.0
2010-05-27 14:00:00,27.91,27.93,27.9,27.91,51100.0,21.7124,21.728,21.7047,21.7124,51100.0
2010-05-27 14:10:00,27.91,27.94,27.9,27.93,55000.0,21.7124,21.7358,21.7047,21.728,55000.0
2010-05-27 14:20:00,27.92,27.96,27.9,27.91,82900.0,21.7202,21.7513,21.7047,21.7124,82900.0
2010-05-27 14:30:00,27.91,27.92,27.9,27.9,91000.0,21.7124,21.7202,21.7047,21.7047,91000.0
2010-05-27 14:40:00,27.9,27.91,27.88,27.89,98900.0,21.7047,21.7124,21.6891,21.6969,98900.0
2010-05-27 14:50:00,27.89,27.91,27.88,27.89,78600.0,21.6969,21.7124,21.6891,21.6969,78600.0
2010-05-27 15:00:00,27.88,27.91,27.88,27.89,104600.0,21.6891,21.7124,21.6891,21.6969,104600.0
2010-05-27 15:10:00,27.88,27.91,27.86,27.86,75900.0,21.6891,21.7124,21.6736,21.6736,75900.0
2010-05-27 15:20:00,27.86,27.87,27.78,27.8,71100.0,21.6736,21.6813,21.6113,21.6269,71100.0
2010-05-27 15:30:00,27.8,27.81,27.78,27.81,357100.0,21.6269,21.6347,21.6113,21.6347,357100.0
2010-05-27 15:40:00,27.81,27.91,27.8,27.87,339700.0,21.6347,21.7124,21.6269,21.6813,339700.0
2010-05-27 15:50:00,27.88,27.98,27.85,27.93,509400.0,21.6891,21.7669,21.6658,21.728,509400.0
2010-05-28 09:30:00,27.9,27.92,27.75,27.79,79700.0,21.7047,21.7202,21.588,21.6191,79700.0
2010-05-28 09:40:00,27.76,27.81,27.74,27.77,72200.0,21.5958,21.6347,21.5802,21.6035,72200.0
2010-05-28 09:50:00,27.78,27.8,27.72,27.74,98200.0,21.6113,21.6269,21.5646,21.5802,98200.0
2010-05-28 10:00:00,27.74,27.76,27.72,27.75,64900.0,21.5802,21.5958,21.5646,21.588,64900.0
2010-05-28 10:10:00,27.75,27.77,27.75,27.75,74100.0,21.588,21.6035,21.588,21.588,74100.0
2010-05-28 10:20:00,27.75,27.76,27.7,27.76,141900.0,21.588,21.5958,21.5491,21.5958,141900.0
2010-05-28 10:30:00,27.76,27.8,27.73,27.74,63300.0,21.5958,21.6269,21.5724,21.5802,63300.0
2010-05-28 10:40:00,27.73,27.74,27.63,27.66,131900.0,21.5724,21.5802,21.4946,21.518,131900.0
2010-05-28 10:50:00,27.65,27.72,27.65,27.7,130200.0,21.5102,21.5646,21.5102,21.5491,130200.0
2010-05-28 11:00:00,27.69,27.71,27.67,27.68,64400.0,21.5413,21.5569,21.5257,21.5335,64400.0
2010-05-28 11:10:00,27.68,27.68,27.63,27.66,100400.0,21.5335,21.5335,21.4946,21.518,100400.0
2010-05-28 11:20:00,27.66,27.7,27.66,27.69,53100.0,21.518,21.5491,21.518,21.5413,53100.0
2010-05-28 11:30:00,27.68,27.73,27.68,27.7,24600.0,21.5335,21.5724,21.5335,21.5491,24600.0
2010-05-28 11:40:00,27.7,27.72,27.69,27.71,46000.0,21.5491,21.5646,21.5413,21.5569,46000.0
2010-05-28 11:50:00,27.72,27.73,27.7,27.71,40400.0,21.5646,21.5724,21.5491,21.5569,40400.0
2010-05-28 12:00:00,27.71,27.73,27.69,27.72,73400.0,21.5569,21.5724,21.5413,21.5646,73400.0
2010-05-28 12:10:00,27.73,27.74,27.7,27.71,33300.0,21.5724,21.5802,21.5491,21.5569,33300.0
2010-05-28 12:20:00,27.71,27.73,27.7,27.73,23600.0,21.5569,21.5724,21.5491,21.5724,23600.0
2010-05-28 12:30:00,27.73,27.76,27.66,27.66,155500.0,21.5724,21.5958,21.518,21.518,155500.0
2010-05-28 12:40:00,27.66,27.69,27.62,27.64,152400.0,21.518,21.5413,21.4868,21.5024,152400.0
2010-05-28 12:50:00,27.65,27.7,27.62,27.64,60300.0,21.5102,21.5491,21.4868,21.5024,60300.0
2010-05-28 13:00:00,27.64,27.69,27.62,27.64,63400.0,21.5024,21.5413,21.4868,21.5024,63400.0
2010-05-28 13:10:00,27.63,27.66,27.62,27.65,26500.0,21.4946,21.518,21.4868,21.5102,26500.0
2010-05-28 13:20:00,27.65,27.66,27.63,27.63,32500.0,21.5102,21.518,21.4946,21.4946,32500.0
2010-05-28 13:30:00,27.64,27.64,27.59,27.63,58700.0,21.5024,21.5024,21.4635,21.4946,58700.0
2010-05-28 13:40:00,27.63,27.63,27.52,27.55,75500.0,21.4946,21.4946,21.4091,21.4324,75500.0
2010-05-28 13:50:00,27.56,27.56,27.51,27.53,62400.0,21.4402,21.4402,21.4013,21.4168,62400.0
2010-05-28 14:00:00,27.53,27.6,27.51,27.6,147100.0,21.4168,21.4713,21.4013,21.4713,147100.0
2010-05-28 14:10:00,27.59,27.63,27.57,27.62,41500.0,21.4635,21.4946,21.4479,21.4868,41500.0
2010-05-28 14:20:00,27.63,27.66,27.61,27.66,49400.0,21.4946,21.518,21.4791,21.518,49400.0
2010-05-28 14:30:00,27.66,27.67,27.64,27.66,37100.0,21.518,21.5257,21.5024,21.518,37100.0
2010-05-28 14:40:00,27.66,27.75,27.66,27.75,59400.0,21.518,21.588,21.518,21.588,59400.0
2010-05-28 14:50:00,27.75,27.76,27.64,27.65,69300.0,21.588,21.5958,21.5024,21.5102,69300.0
2010-05-28 15:00:00,27.65,27.67,27.61,27.63,62400.0,21.5102,21.5257,21.4791,21.4946,62400.0
2010-05-28 15:10:00,27.63,27.68,27.62,27.64,92300.0,21.4946,21.5335,21.4868,21.5024,92300.0
2010-05-28 15:20:00,27.64,27.69,27.64,27.68,87100.0,21.5024,21.5413,21.5024,21.5335,87100.0
2010-05-28 15:30:00,27.68,27.68,27.63,27.63,75500.0,21.5335,21.5335,21.4946,21.4946,75500.0
2010-05-28 15:40:00,27.64,27.64,27.51,27.56,227200.0,21.5024,21.5024,21.4013,21.4402,227200.0
2010-05-28 15:50:00,27.57,27.62,27.5,27.51,424600.0,21.4479,21.4868,21.3935,21.4013,424600.0
2010-06-01 09:30:00,27.4,27.47,27.36,27.39,135800.0,21.3157,21.3702,21.2846,21.3079,135800.0
2010-06-01 09:40:00,27.4,27.45,27.39,27.44,90100.0,21.3157,21.3546,21.3079,21.3468,90100.0
2010-06-01 09:50:00,27.45,27.5,27.41,27.43,130400.0,21.3546,21.3935,21.3235,21.339,130400.0
2010-06-01 10:00:00,27.45,27.52,27.39,27.43,113800.0,21.3546,21.4091,21.3079,21.339,113800.0
2010-06-01 10:10:00,27.42,27.5,27.4,27.47,44000.0,21.3313,21.3935,21.3157,21.3702,44000.0
2010-06-01 10:20:00,27.47,27.59,27.45,27.55,110800.0,21.3702,21.4635,21.3546,21.4324,110800.0
2010-06-01 10:30:00,27.56,27.59,27.5,27.5,56500.0,21.4402,21.4635,21.3935,21.3935,56500.0
2010-06-01 10:40:00,27.5,27.53,27.49,27.5,29000.0,21.3935,21.4168,21.3857,21.3935,29000.0
2010-06-01 10:50:00,27.5,27.53,27.49,27.52,36500.0,21.3935,21.4168,21.3857,21.4091,36500.0
2010-06-01 11:00:00,27.52,27.54,27.49,27.52,42800.0,21.4091,21.4246,21.3857,21.4091,42800.0
2010-06-01 11:10:00,27.51,27.52,27.43,27.43,43200.0,21.4013,21.4091,21.339,21.339,43200.0
2010-06-01 11:20:00,27.43,27.43,27.39,27.42,51800.0,21.339,21.339,21.3079,21.3313,51800.0
2010-06-01 11:30:00,27.42,27.42,27.36,27.37,40800.0,21.3313,21.3313,21.2846,21.2924,40800.0
2010-06-01 11:40:00,27.37,27.38,27.28,27.3,54600.0,21.2924,21.3001,21.2223,21.2379,54600.0
2010-06-01 11:50:00,27.31,27.44,27.3,27.37,140900.0,21.2457,21.3468,21.2379,21.2924,140900.0
2010-06-01 12:00:00,27.36,27.38,27.34,27.36,37100.0,21.2846,21.3001,21.269,21.2846,37100.0
2010-06-01 12:10:00,27.36,27.46,27.35,27.41,63700.0,21.2846,21.3624,21.2768,21.3235,63700.0
2010-06-01 12:20:00,27.41,27.47,27.41,27.47,89600.0,21.3235,21.3702,21.3235,21.3702,89600.0
2010-06-01 12:30:00,27.47,27.49,27.46,27.48,20600.0,21.3702,21.3857,21.3624,21.3779,20600.0
2010-06-01 12:40:00,27.48,27.51,27.46,27.47,26100.0,21.3779,21.4013,21.3624,21.3702,26100.0
2010-06-01 12:50:00,27.47,27.49,27.43,27.43,26100.0,21.3702,21.3857,21.339,21.339,26100.0
2010-06-01 13:00:00,27.43,27.48,27.43,27.47,24500.0,21.339,21.3779,21.339,21.3702,24500.0
2010-06-01 13:10:00,27.47,27.54,27.47,27.54,19900.0,21.3702,21.4246,21.3702,21.4246,19900.0
2010-06-01 13:20:00,27.54,27.55,27.52,27.55,16800.0,21.4246,21.4324,21.4091,21.4324,16800.0
2010-06-01 13:30:00,27.55,27.6,27.54,27.6,39500.0,21.4324,21.4713,21.4246,21.4713,39500.0
2010-06-01 13:40:00,27.6,27.6,27.57,27.6,34000.0,21.4713,21.4713,21.4479,21.4713,34000.0
2010-06-01 13:50:00,27.6,27.6,27.52,27.52,28400.0,21.4713,21.4713,21.4091,21.4091,28400.0
2010-06-01 14:00:00,27.52,27.52,27.41,27.43,84800.0,21.4091,21.4091,21.3235,21.339,84800.0
2010-06-01 14:10:00,27.44,27.48,27.43,27.45,35400.0,21.3468,21.3779,21.339,21.3546,35400.0
2010-06-01 14:20:00,27.46,27.5,27.44,27.46,43300.0,21.3624,21.3935,21.3468,21.3624,43300.0
2010-06-01 14:30:00,27.45,27.5,27.45,27.48,40500.0,21.3546,21.3935,21.3546,21.3779,40500.0
2010-06-01 14:40:00,27.46,27.48,27.43,27.47,30900.0,21.3624,21.3779,21.339,21.3702,30900.0
2010-06-01 14:50:00,27.48,27.48,27.4,27.45,52100.0,21.3779,21.3779,21.3157,21.3546,52100.0
2010-06-01 15:00:00,27.45,27.47,27.4,27.42,99900.0,21.3546,21.3702,21.3157,21.3313,99900.0
2010-06-01 15:10:00,27.42,27.45,27.39,27.39,89300.0,21.3313,21.3546,21.3079,21.3079,89300.0
2010-06-01 15:20:00,27.4,27.4,27.34,27.38,122000.0,21.3157,21.3157,21.269,21.3001,122000.0
2010-06-01 15:30:00,27.39,27.45,27.38,27.43,86300.0,21.3079,21.3546,21.3001,21.339,86300.0
2010-06-01 15:40:00,27.43,27.43,27.38,27.39,178600.0,21.339,21.339,21.3001,21.3079,178600.0
2010-06-01 15:50:00,27.39,27.4,27.26,27.3,600900.0,21.3079,21.3157,21.2068,21.2379,600900.0
2010-06-02 09:30:00,27.42,27.42,27.16,27.25,89300.0,21.3313,21.3313,21.129,21.199,89300.0
2010-06-02 09:40:00,27.25,27.41,27.24,27.37,92000.0,21.199,21.3235,21.1912,21.2924,92000.0
2010-06-02 09:50:00,27.37,27.37,27.27,27.34,86500.0,21.2924,21.2924,21.2146,21.269,86500.0
2010-06-02 10:00:00,27.34,27.37,27.24,27.29,96900.0,21.269,21.2924,21.1912,21.2301,96900.0
2010-06-02 10:10:00,27.3,27.32,27.24,27.31,507400.0,21.2379,21.2535,21.1912,21.2457,507400.0
2010-06-02 10:20:00,27.3,27.4,27.3,27.33,79400.0,21.2379,21.3157,21.2379,21.2612,79400.0
2010-06-02 10:30:00,27.34,27.36,27.26,27.27,67000.0,21.269,21.2846,21.2068,21.2146,67000.0
2010-06-02 10:40:00,27.26,27.28,27.22,27.26,77300.0,21.2068,21.2223,21.1757,21.2068,77300.0
2010-06-02 10:50:00,27.26,27.28,27.22,27.27,66400.0,21.2068,21.2223,21.1757,21.2146,66400.0
2010-06-02 11:00:00,27.27,27.31,27.24,27.27,75000.0,21.2146,21.2457,21.1912,21.2146,75000.0
2010-06-02 11:10:00,27.27,27.32,27.25,27.31,107200.0,21.2146,21.2535,21.199,21.2457,107200.0
2010-06-02 11:20:00,27.31,27.47,27.31,27.4,153700.0,21.2457,21.3702,21.2457,21.3157,153700.0
2010-06-02 11:30:00,27.39,27.42,27.36,27.38,70600.0,21.3079,21.3313,21.2846,21.3001,70600.0
2010-06-02 11:40:00,27.38,27.43,27.37,27.4,62000.0,21.3001,21.339,21.2924,21.3157,62000.0
2010-06-02 11:50:00,27.4,27.41,27.4,27.4,8100.0,21.3157,21.3235,21.3157,21.3157,8100.0
2010-06-02 12:00:00,27.41,27.41,27.4,27.4,18000.0,21.3235,21.3235,21.3157,21.3157,18000.0
2010-06-02 12:10:00,27.4,27.41,27.4,27.41,40400.0,21.3157,21.3235,21.3157,21.3235,40400.0
2010-06-02 12:20:00,27.41,27.41,27.37,27.4,115500.0,21.3235,21.3235,21.2924,21.3157,115500.0
2010-06-02 12:30:00,27.4,27.41,27.37,27.37,25500.0,21.3157,21.3235,21.2924,21.2924,25500.0
2010-06-02 12:40:00,27.36,27.41,27.36,27.41,45000.0,21.2846,21.3235,21.2846,21.3235,45000.0
2010-06-02 12:50:00,27.41,27.41,27.4,27.41,17900.0,21.3235,21.3235,21.3157,21.3235,17900.0
2010-06-02 13:00:00,27.41,27.41,27.38,27.38,48100.0,21.3235,21.3235,21.3001,21.3001,48100.0
2010-06-02 13:10:00,27.39,27.39,27.33,27.33,24900.0,21.3079,21.3079,21.2612,21.2612,24900.0
2010-06-02 13:20:00,27.33,27.36,27.3,27.34,47900.0,21.2612,21.2846,21.2379,21.269,47900.0
2010-06-02 13:30:00,27.35,27.37,27.34,27.36,35100.0,21.2768,21.2924,21.269,21.2846,35100.0
2010-06-02 13:40:00,27.36,27.36,27.32,27.33,37900.0,21.2846,21.2846,21.2535,21.2612,37900.0
2010-06-02 13:50:00,27.32,27.33,27.31,27.31,19000.0,21.2535,21.2612,21.2457,21.2457,19000.0
2010-06-02 14:00:00,27.31,27.32,27.3,27.31,58500.0,21.2457,21.2535,21.2379,21.2457,58500.0
2010-06-02 14:10:00,27.31,27.32,27.25,27.28,54900.0,21.2457,21.2535,21.199,21.2223,54900.0
2010-06-02 14:20:00,27.28,27.32,27.28,27.32,71100.0,21.2223,21.2535,21.2223,21.2535,71100.0
2010-06-02 14:30:00,27.32,27.34,27.29,27.33,69400.0,21.2535,21.269,21.2301,21.2612,69400.0
2010-06-02 14:40:00,27.33,27.44,27.33,27.44,85500.0,21.2612,21.3468,21.2612,21.3468,85500.0
2010-06-02 14:50:00,27.43,27.47,27.43,27.44,88300.0,21.339,21.3702,21.339,21.3468,88300.0
2010-06-02 15:00:00,27.44,27.48,27.43,27.46,54000.0,21.3468,21.3779,21.339,21.3624,54000.0
2010-06-02 15:10:00,27.46,27.49,27.44,27.44,56000.0,21.3624,21.3857,21.3468,21.3468,56000.0
2010-06-02 15:20:00,27.45,27.5,27.44,27.49,155300.0,21.3546,21.3935,21.3468,21.3857,155300.0
2010-06-02 15:30:00,27.5,27.51,27.46,27.49,216900.0,21.3935,21.4013,21.3624,21.3857,216900.0
2010-06-02 15:40:00,27.5,27.51,27.46,27.48,153300.0,21.3935,21.4013,21.3624,21.3779,153300.0
2010-06-02 15:50:00,27.48,27.58,27.47,27.58,379600.0,21.3779,21.4557,21.3702,21.4557,379600.0
2010-06-03 09:30:00,27.47,27.57,27.47,27.5,87300.0,21.3702,21.4479,21.3702,21.3935,87300.0
2010-06-03 09:40:00,27.5,27.59,27.47,27.59,129600.0,21.3935,21.4635,21.3702,21.4635,129600.0
2010-06-03 09:50:00,27.6,27.73,27.6,27.7,46000.0,21.4713,21.5724,21.4713,21.5491,46000.0
2010-06-03 10:00:00,27.69,27.7,27.61,27.68,41300.0,21.5413,21.5491,21.4791,21.5335,41300.0
2010-06-03 10:10:00,27.68,27.74,27.67,27.68,45800.0,21.5335,21.5802,21.5257,21.5335,45800.0
2010-06-03 10:20:00,27.68,27.69,27.59,27.59,50500.0,21.5335,21.5413,21.4635,21.4635,50500.0
2010-06-03 10:30:00,27.59,27.6,27.53,27.56,67000.0,21.4635,21.4713,21.4168,21.4402,67000.0
2010-06-03 10:40:00,27.56,27.66,27.56,27.62,64700.0,21.4402,21.518,21.4402,21.4868,64700.0
2010-06-03 10:50:00,27.62,27.66,27.62,27.63,30500.0,21.4868,21.518,21.4868,21.4946,30500.0
2010-06-03 11:00:00,27.64,27.69,27.63,27.64,34000.0,21.5024,21.5413,21.4946,21.5024,34000.0
2010-06-03 11:10:00,27.65,27.66,27.61,27.65,66400.0,21.5102,21.518,21.4791,21.5102,66400.0
2010-06-03 11:20:00,27.65,27.69,27.64,27.67,48800.0,21.5102,21.5413,21.5024,21.5257,48800.0
2010-06-03 11:30:00,27.68,27.73,27.66,27.7,52500.0,21.5335,21.5724,21.518,21.5491,52500.0
2010-06-03 11:40:00,27.7,27.73,27.65,27.67,125700.0,21.5491,21.5724,21.5102,21.5257,125700.0
2010-06-03 11:50:00,27.67,27.7,27.63,27.7,28000.0,21.5257,21.5491,21.4946,21.5491,28000.0
2010-06-03 12:00:00,27.69,27.7,27.59,27.62,31000.0,21.5413,21.5491,21.4635,21.4868,31000.0
2010-06-03 12:10:00,27.62,27.62,27.52,27.54,56700.0,21.4868,21.4868,21.4091,21.4246,56700.0
2010-06-03 12:20:00,27.54,27.54,27.48,27.49,50900.0,21.4246,21.4246,21.3779,21.3857,50900.0
2010-06-03 12:30:00,27.49,27.53,27.48,27.52,69100.0,21.3857,21.4168,21.3779,21.4091,69100.0
2010-06-03 12:40:00,27.52,27.6,27.51,27.52,99000.0,21.4091,21.4713,21.4013,21.4091,99000.0
2010-06-03 12:50:00,27.52,27.53,27.48,27.5,61200.0,21.4091,21.4168,21.3779,21.3935,61200.0
2010-06-03 13:00:00,27.5,27.51,27.49,27.49,103100.0,21.3935,21.4013,21.3857,21.3857,103100.0
2010-06-03 13:10:00,27.49,27.5,27.46,27.46,24700.0,21.3857,21.3935,21.3624,21.3624,24700.0
2010-06-03 13:20:00,27.46,27.49,27.44,27.47,32700.0,21.3624,21.3857,21.3468,21.3702,32700.0
2010-06-03 13:30:00,27.47,27.48,27.42,27.45,32500.0,21.3702,21.3779,21.3313,21.3546,32500.0
2010-06-03 13:40:00,27.44,27.5,27.44,27.49,65500.0,21.3468,21.3935,21.3468,21.3857,65500.0
2010-06-03 13:50:00,27.49,27.5,27.42,27.44,68200.0,21.3857,21.3935,21.3313,21.3468,68200.0
2010-06-03 14:00:00,27.44,27.48,27.44,27.48,39500.0,21.3468,21.3779,21.3468,21.3779,39500.0
2010-06-03 14:10:00,27.48,27.5,27.45,27.49,63100.0,21.3779,21.3935,21.3546,21.3857,63100.0
2010-06-03 14:20:00,27.48,27.5,27.47,27.47,63000.0,21.3779,21.3935,21.3702,21.3702,63000.0
2010-06-03 14:30:00,27.47,27.54,27.45,27.53,89800.0,21.3702,21.4246,21.3546,21.4168,89800.0
2010-06-03 14:40:00,27.54,27.56,27.49,27.49,103500.0,21.4246,21.4402,21.3857,21.3857,103500.0
2010-06-03 14:50:00,27.5,27.52,27.47,27.49,52100.0,21.3935,21.4091,21.3702,21.3857,52100.0
2010-06-03 15:00:00,27.49,27.55,27.49,27.54,44800.0,21.3857,21.4324,21.3857,21.4246,44800.0
2010-06-03 15:10:00,27.54,27.55,27.51,27.52,44300.0,21.4246,21.4324,21.4013,21.4091,44300.0
2010-06-03 15:20:00,27.53,27.65,27.52,27.64,63800.0,21.4168,21.5102,21.4091,21.5024,63800.0
2010-06-03 15:30:00,27.64,27.64,27.52,27.55,119100.0,21.5024,21.5024,21.4091,21.4324,119100.0
2010-06-03 15:40:00,27.55,27.56,27.49,27.49,198100.0,21.4324,21.4402,21.3857,21.3857,198100.0
2010-06-03 15:50:00,27.49,27.5,27.45,27.49,281100.0,21.3857,21.3935,21.3546,21.3857,281100.0
2010-06-04 09:30:00,27.48,27.56,27.34,27.34,286400.0,21.3779,21.4402,21.269,21.269,286400.0
2010-06-04 09:40:00,27.32,27.33,27.13,27.28,355400.0,21.2535,21.2612,21.1057,21.2223,355400.0
2010-06-04 09:50:00,27.28,27.37,27.24,27.32,126000.0,21.2223,21.2924,21.1912,21.2535,126000.0
2010-06-04 10:00:00,27.32,27.33,27.25,27.33,85900.0,21.2535,21.2612,21.199,21.2612,85900.0
2010-06-04 10:10:00,27.34,27.45,27.31,27.43,73800.0,21.269,21.3546,21.2457,21.339,73800.0
2010-06-04 10:20:00,27.43,27.48,27.39,27.43,86900.0,21.339,21.3779,21.3079,21.339,86900.0
2010-06-04 10:30:00,27.41,27.43,27.33,27.33,70900.0,21.3235,21.339,21.2612,21.2612,70900.0
2010-06-04 10:40:00,27.33,27.33,27.19,27.31,245900.0,21.2612,21.2612,21.1523,21.2457,245900.0
2010-06-04 10:50:00,27.31,27.32,27.27,27.29,51900.0,21.2457,21.2535,21.2146,21.2301,51900.0
2010-06-04 11:00:00,27.28,27.35,27.28,27.35,45900.0,21.2223,21.2768,21.2223,21.2768,45900.0
2010-06-04 11:10:00,27.35,27.36,27.27,27.27,56300.0,21.2768,21.2846,21.2146,21.2146,56300.0
2010-06-04 11:20:00,27.26,27.27,27.18,27.2,122600.0,21.2068,21.2146,21.1445,21.1601,122600.0
2010-06-04 11:30:00,27.21,27.3,27.16,27.2,284400.0,21.1679,21.2379,21.129,21.1601,284400.0
2010-06-04 11:40:00,27.2,27.36,27.19,27.29,172900.0,21.1601,21.2846,21.1523,21.2301,172900.0
2010-06-04 11:50:00,27.28,27.37,27.27,27.35,105600.0,21.2223,21.2924,21.2146,21.2768,105600.0
2010-06-04 12:00:00,27.35,27.4,27.33,27.38,216900.0,21.2768,21.3157,21.2612,21.3001,216900.0
2010-06-04 12:10:00,27.39,27.46,27.37,27.4,80800.0,21.3079,21.3624,21.2924,21.3157,80800.0
2010-06-04 12:20:00,27.4,27.42,27.37,27.4,36700.0,21.3157,21.3313,21.2924,21.3157,36700.0
2010-06-04 12:30:00,27.4,27.43,27.37,27.37,57400.0,21.3157,21.339,21.2924,21.2924,57400.0
2010-06-04 12:40:00,27.37,27.42,27.35,27.42,104300.0,21.2924,21.3313,21.2768,21.3313,104300.0
2010-06-04 12:50:00,27.42,27.46,27.42,27.43,39500.0,21.3313,21.3624,21.3313,21.339,39500.0
2010-06-04 13:00:00,27.43,27.43,27.37,27.38,68400.0,21.339,21.339,21.2924,21.3001,68400.0
2010-06-04 13:10:00,27.38,27.39,27.26,27.29,72200.0,21.3001,21.3079,21.2068,21.2301,72200.0
2010-06-04 13:20:00,27.29,27.29,27.21,27.29,55000.0,21.2301,21.2301,21.1679,21.2301,55000.0
2010-06-04 13:30:00,27.28,27.28,27.18,27.18,94200.0,21.2223,21.2223,21.1445,21.1445,94200.0
2010-06-04 13:40:00,27.18,27.3,27.17,27.28,69200.0,21.1445,21.2379,21.1368,21.2223,69200.0
2010-06-04 13:50:00,27.29,27.31,27.23,27.23,55900.0,21.2301,21.2457,21.1834,21.1834,55900.0
2010-06-04 14:00:00,27.23,27.28,27.21,27.21,41600.0,21.1834,21.2223,21.1679,21.1679,41600.0
2010-06-04 14:10:00,27.22,27.27,27.18,27.19,45400.0,21.1757,21.2146,21.1445,21.1523,45400.0
2010-06-04 14:20:00,27.2,27.26,27.16,27.19,54500.0,21.1601,21.2068,21.129,21.1523,54500.0
2010-06-04 14:30:00,27.18,27.22,27.16,27.19,68300.0,21.1445,21.1757,21.129,21.1523,68300.0
2010-06-04 14:40:00,27.19,27.22,27.15,27.17,120900.0,21.1523,21.1757,21.1212,21.1368,120900.0
2010-06-04 14:50:00,27.17,27.19,27.08,27.11,186300.0,21.1368,21.1523,21.0668,21.0901,186300.0
2010-06-04 15:00:00,27.11,27.23,27.11,27.22,146300.0,21.0901,21.1834,21.0901,21.1757,146300.0
2010-06-04 15:10:00,27.22,27.23,27.15,27.17,151800.0,21.1757,21.1834,21.1212,21.1368,151800.0
2010-06-04 15:20:00,27.16,27.17,27.14,27.15,114600.0,21.129,21.1368,21.1134,21.1212,114600.0
2010-06-04 15:30:00,27.15,27.22,27.13,27.14,247500.0,21.1212,21.1757,21.1057,21.1134,247500.0
2010-06-04 15:40:00,27.15,27.19,27.05,27.16,290400.0,21.1212,21.1523,21.0434,21.129,290400.0
2010-06-04 15:50:00,27.16,27.17,27.07,27.11,741500.0,21.129,21.1368,21.059,21.0901,741500.0
2010-06-07 09:30:00,27.15,27.15,27.0,27.1,44300.0,21.1212,21.1212,21.0045,21.0823,44300.0
2010-06-07 09:40:00,27.07,27.1,27.01,27.07,92300.0,21.059,21.0823,21.0123,21.059,92300.0
2010-06-07 09:50:00,27.06,27.28,27.06,27.24,73100.0,21.0512,21.2223,21.0512,21.1912,73100.0
2010-06-07 10:00:00,27.24,27.25,27.16,27.19,63200.0,21.1912,21.199,21.129,21.1523,63200.0
2010-06-07 10:10:00,27.18,27.23,27.15,27.15,45600.0,21.1445,21.1834,21.1212,21.1212,45600.0
2010-06-07 10:20:00,27.14,27.14,27.04,27.04,144600.0,21.1134,21.1134,21.0356,21.0356,144600.0
2010-06-07 10:30:00,27.05,27.05,26.97,26.99,116600.0,21.0434,21.0434,20.9812,20.9967,116600.0
2010-06-07 10:40:00,26.99,27.15,26.97,26.98,85600.0,20.9967,21.1212,20.9812,20.989,85600.0
2010-06-07 10:50:00,26.97,27.0,26.94,26.95,63200.0,20.9812,21.0045,20.9578,20.9656,63200.0
2010-06-07 11:00:00,26.95,27.03,26.95,26.98,134200.0,20.9656,21.0279,20.9656,20.989,134200.0
2010-06-07 11:10:00,26.99,27.0,26.86,26.91,248900.0,20.9967,21.0045,20.8956,20.9345,248900.0
2010-06-07 11:20:00,26.91,26.97,26.88,26.95,88400.0,20.9345,20.9812,20.9112,20.9656,88400.0
2010-06-07 11:30:00,26.95,26.96,26.92,26.93,47800.0,20.9656,20.9734,20.9423,20.9501,47800.0
2010-06-07 11:40:00,26.92,26.95,26.9,26.92,85700.0,20.9423,20.9656,20.9267,20.9423,85700.0
2010-06-07 11:50:00,26.92,26.96,26.91,26.95,40200.0,20.9423,20.9734,20.9345,20.9656,40200.0
2010-06-07 12:00:00,26.95,27.05,26.94,26.94,69600.0,20.9656,21.0434,20.9578,20.9578,69600.0
2010-06-07 12:10:00,26.95,26.98,26.92,26.95,68500.0,20.9656,20.989,20.9423,20.9656,68500.0
2010-06-07 12:20:00,26.94,26.96,26.91,26.93,78000.0,20.9578,20.9734,20.9345,20.9501,78000.0
2010-06-07 12:30:00,26.93,26.93,26.9,26.92,42900.0,20.9501,20.9501,20.9267,20.9423,42900.0
2010-06-07 12:40:00,26.91,26.93,26.89,26.9,73300.0,20.9345,20.9501,20.9189,20.9267,73300.0
2010-06-07 12:50:00,26.89,26.92,26.88,26.91,44200.0,20.9189,20.9423,20.9112,20.9345,44200.0
2010-06-07 13:00:00,26.92,26.92,26.73,26.75,177300.0,20.9423,20.9423,20.7945,20.81,177300.0
2010-06-07 13:10:00,26.75,26.81,26.71,26.81,138900.0,20.81,20.8567,20.7789,20.8567,138900.0
2010-06-07 13:20:00,26.81,26.91,26.81,26.91,85400.0,20.8567,20.9345,20.8567,20.9345,85400.0
2010-06-07 13:30:00,26.91,26.92,26.88,26.89,91300.0,20.9345,20.9423,20.9112,20.9189,91300.0
2010-06-07 13:40:00,26.88,26.89,26.79,26.8,218100.0,20.9112,20.9189,20.8412,20.8489,218100.0
2010-06-07 13:50:00,26.8,26.89,26.8,26.88,75800.0,20.8489,20.9189,20.8489,20.9112,75800.0
2010-06-07 14:00:00,26.89,26.95,26.88,26.95,58800.0,20.9189,20.9656,20.9112,20.9656,58800.0
2010-06-07 14:10:00,26.94,26.96,26.89,26.91,40600.0,20.9578,20.9734,20.9189,20.9345,40600.0
2010-06-07 14:20:00,26.91,26.93,26.85,26.89,55900.0,20.9345,20.9501,20.8878,20.9189,55900.0
2010-06-07 14:30:00,26.89,26.91,26.83,26.84,86000.0,20.9189,20.9345,20.8723,20.88,86000.0
2010-06-07 14:40:00,26.84,26.86,26.82,26.86,107000.0,20.88,20.8956,20.8645,20.8956,107000.0
2010-06-07 14:50:00,26.85,26.86,26.83,26.84,80500.0,20.8878,20.8956,20.8723,20.88,80500.0
2010-06-07 15:00:00,26.85,26.97,26.84,26.96,75500.0,20.8878,20.9812,20.88,20.9734,75500.0
2010-06-07 15:10:00,26.97,26.97,26.81,26.81,83900.0,20.9812,20.9812,20.8567,20.8567,83900.0
2010-06-07 15:20:00,26.82,26.82,26.75,26.75,107700.0,20.8645,20.8645,20.81,20.81,107700.0
2010-06-07 15:30:00,26.76,26.78,26.75,26.78,116900.0,20.8178,20.8334,20.81,20.8334,116900.0
2010-06-07 15:40:00,26.78,26.78,26.73,26.74,208400.0,20.8334,20.8334,20.7945,20.8023,208400.0
2010-06-07 15:50:00,26.74,26.85,26.73,26.78,453600.0,20.8023,20.8878,20.7945,20.8334,453600.0
2010-06-08 09:30:00,26.74,26.92,26.65,26.9,48200.0,20.8023,20.9423,20.7322,20.9267,48200.0
2010-06-08 09:40:00,26.91,26.91,26.75,26.82,74300.0,20.9345,20.9345,20.81,20.8645,74300.0
2010-06-08 09:50:00,26.83,26.83,26.72,26.78,112100.0,20.8723,20.8723,20.7867,20.8334,112100.0
2010-06-08 10:00:00,26.79,26.91,26.77,26.91,80500.0,20.8412,20.9345,20.8256,20.9345,80500.0
2010-06-08 10:10:00,26.9,26.94,26.72,26.74,71900.0,20.9267,20.9578,20.7867,20.8023,71900.0
2010-06-08 10:20:00,26.74,26.81,26.71,26.81,46100.0,20.8023,20.8567,20.7789,20.8567,46100.0
2010-06-08 10:30:00,26.8,26.88,26.75,26.76,119900.0,20.8489,20.9112,20.81,20.8178,119900.0
2010-06-08 10:40:00,26.75,26.75,26.62,26.66,73100.0,20.81,20.81,20.7089,20.74,73100.0
2010-06-08 10:50:00,26.66,26.7,26.62,26.69,51700.0,20.74,20.7711,20.7089,20.7634,51700.0
2010-06-08 11:00:00,26.68,26.7,26.56,26.59,70700.0,20.7556,20.7711,20.6622,20.6856,70700.0
2010-06-08 11:10:00,26.59,26.67,26.54,26.66,96400.0,20.6856,20.7478,20.6467,20.74,96400.0
2010-06-08 11:20:00,26.67,26.87,26.66,26.78,60200.0,20.7478,20.9034,20.74,20.8334,60200.0
2010-06-08 11:30:00,26.77,26.86,26.75,26.83,56100.0,20.8256,20.8956,20.81,20.8723,56100.0
2010-06-08 11:40:00,26.84,26.84,26.67,26.77,95000.0,20.88,20.88,20.7478,20.8256,95000.0
2010-06-08 11:50:00,26.77,26.91,26.77,26.86,75400.0,20.8256,20.9345,20.8256,20.8956,75400.0
2010-06-08 12:00:00,26.86,26.9,26.75,26.79,68000.0,20.8956,20.9267,20.81,20.8412,68000.0
2010-06-08 12:10:00,26.78,26.8,26.74,26.75,55100.0,20.8334,20.8489,20.8023,20.81,55100.0
2010-06-08 12:20:00,26.75,26.76,26.69,26.7,20100.0,20.81,20.8178,20.7634,20.7711,20100.0
2010-06-08 12:30:00,26.7,26.78,26.67,26.78,91700.0,20.7711,20.8334,20.7478,20.8334,91700.0
2010-06-08 12:40:00,26.78,26.82,26.66,26.7,63300.0,20.8334,20.8645,20.74,20.7711,63300.0
2010-06-08 12:50:00,26.7,26.84,26.7,26.82,50100.0,20.7711,20.88,20.7711,20.8645,50100.0
2010-06-08 13:00:00,26.82,26.84,26.72,26.75,34100.0,20.8645,20.88,20.7867,20.81,34100.0
2010-06-08 13:10:00,26.75,26.76,26.65,26.66,27100.0,20.81,20.8178,20.7322,20.74,27100.0
2010-06-08 13:20:00,26.66,26.69,26.61,26.62,38700.0,20.74,20.7634,20.7011,20.7089,38700.0
2010-06-08 13:30:00,26.62,26.62,26.5,26.53,54100.0,20.7089,20.7089,20.6155,20.6389,54100.0
2010-06-08 13:40:00,26.52,26.57,26.5,26.51,58400.0,20.6311,20.67,20.6155,20.6233,58400.0
2010-06-08 13:50:00,26.51,26.57,26.48,26.57,100500.0,20.6233,20.67,20.6,20.67,100500.0
2010-06-08 14:00:00,26.58,26.66,26.58,26.61,25900.0,20.6778,20.74,20.6778,20.7011,25900.0
2010-06-08 14:10:00,26.62,26.62,26.5,26.59,81100.0,20.7089,20.7089,20.6155,20.6856,81100.0
2010-06-08 14:20:00,26.6,26.65,26.53,26.56,132200.0,20.6933,20.7322,20.6389,20.6622,132200.0
2010-06-08 14:30:00,26.56,26.71,26.54,26.68,87800.0,20.6622,20.7789,20.6467,20.7556,87800.0
2010-06-08 14:40:00,26.68,26.78,26.67,26.75,94400.0,20.7556,20.8334,20.7478,20.81,94400.0
2010-06-08 14:50:00,26.75,26.77,26.65,26.67,102300.0,20.81,20.8256,20.7322,20.7478,102300.0
2010-06-08 15:00:00,26.68,26.76,26.64,26.75,187700.0,20.7556,20.8178,20.7245,20.81,187700.0
2010-06-08 15:10:00,26.75,26.77,26.66,26.68,178200.0,20.81,20.8256,20.74,20.7556,178200.0
2010-06-08 15:20:00,26.67,26.82,26.67,26.78,77300.0,20.7478,20.8645,20.7478,20.8334,77300.0
2010-06-08 15:30:00,26.79,26.89,26.77,26.87,110400.0,20.8412,20.9189,20.8256,20.9034,110400.0
2010-06-08 15:40:00,26.88,26.92,26.81,26.82,150300.0,20.9112,20.9423,20.8567,20.8645,150300.0
2010-06-08 15:50:00,26.83,26.98,26.82,26.92,392500.0,20.8723,20.989,20.8645,20.9423,392500.0
2010-06-09 09:30:00,27.03,27.17,26.96,27.15,170200.0,21.0279,21.1368,20.9734,21.1212,170200.0
2010-06-09 09:40:00,27.15,27.26,27.11,27.16,121900.0,21.1212,21.2068,21.0901,21.129,121900.0
2010-06-09 09:50:00,27.16,27.25,27.16,27.25,93700.0,21.129,21.199,21.129,21.199,93700.0
2010-06-09 10:00:00,27.25,27.28,27.18,27.25,55300.0,21.199,21.2223,21.1445,21.199,55300.0
2010-06-09 10:10:00,27.25,27.28,27.18,27.22,116900.0,21.199,21.2223,21.1445,21.1757,116900.0
2010-06-09 10:20:00,27.23,27.25,27.18,27.2,28000.0,21.1834,21.199,21.1445,21.1601,28000.0
2010-06-09 10:30:00,27.2,27.2,27.11,27.12,63800.0,21.1601,21.1601,21.0901,21.0979,63800.0
2010-06-09 10:40:00,27.11,27.25,27.09,27.23,72500.0,21.0901,21.199,21.0745,21.1834,72500.0
2010-06-09 10:50:00,27.23,27.23,27.11,27.13,57900.0,21.1834,21.1834,21.0901,21.1057,57900.0
2010-06-09 11:00:00,27.13,27.22,27.13,27.2,54500.0,21.1057,21.1757,21.1057,21.1601,54500.0
2010-06-09 11:10:00,27.21,27.23,27.18,27.19,23800.0,21.1679,21.1834,21.1445,21.1523,23800.0
2010-06-09 11:20:00,27.18,27.25,27.17,27.24,56800.0,21.1445,21.199,21.1368,21.1912,56800.0
2010-06-09 11:30:00,27.24,27.25,27.13,27.17,192200.0,21.1912,21.199,21.1057,21.1368,192200.0
2010-06-09 11:40:00,27.17,27.19,27.14,27.16,58200.0,21.1368,21.1523,21.1134,21.129,58200.0
2010-06-09 11:50:00,27.15,27.21,27.15,27.15,25900.0,21.1212,21.1679,21.1212,21.1212,25900.0
2010-06-09 12:00:00,27.14,27.15,27.11,27.15,31800.0,21.1134,21.1212,21.0901,21.1212,31800.0
2010-06-09 12:10:00,27.15,27.17,27.1,27.11,65100.0,21.1212,21.1368,21.0823,21.0901,65100.0
2010-06-09 12:20:00,27.12,27.15,27.08,27.08,35100.0,21.0979,21.1212,21.0668,21.0668,35100.0
2010-06-09 12:30:00,27.08,27.09,27.01,27.03,49900.0,21.0668,21.0745,21.0123,21.0279,49900.0
2010-06-09 12:40:00,27.03,27.14,27.03,27.14,92800.0,21.0279,21.1134,21.0279,21.1134,92800.0
2010-06-09 12:50:00,27.14,27.17,27.08,27.08,90200.0,21.1134,21.1368,21.0668,21.0668,90200.0
2010-06-09 13:00:00,27.08,27.14,27.02,27.11,175800.0,21.0668,21.1134,21.0201,21.0901,175800.0
2010-06-09 13:10:00,27.11,27.16,27.08,27.13,136500.0,21.0901,21.129,21.0668,21.1057,136500.0
2010-06-09 13:20:00,27.13,27.17,27.02,27.02,258100.0,21.1057,21.1368,21.0201,21.0201,258100.0
2010-06-09 13:30:00,27.03,27.1,27.0,27.0,119800.0,21.0279,21.0823,21.0045,21.0045,119800.0
2010-06-09 13:40:00,27.0,27.05,27.0,27.01,132700.0,21.0045,21.0434,21.0045,21.0123,132700.0
2010-06-09 13:50:00,27.01,27.03,26.96,27.0,31200.0,21.0123,21.0279,20.9734,21.0045,31200.0
2010-06-09 14:00:00,27.0,27.01,26.91,26.94,54100.0,21.0045,21.0123,20.9345,20.9578,54100.0
2010-06-09 14:10:00,26.94,27.02,26.93,26.95,83200.0,20.9578,21.0201,20.9501,20.9656,83200.0
2010-06-09 14:20:00,26.96,27.04,26.92,27.04,107300.0,20.9734,21.0356,20.9423,21.0356,107300.0
2010-06-09 14:30:00,27.04,27.04,26.93,26.96,66900.0,21.0356,21.0356,20.9501,20.9734,66900.0
2010-06-09 14:40:00,26.96,26.96,26.88,26.9,74700.0,20.9734,20.9734,20.9112,20.9267,74700.0
2010-06-09 14:50:00,26.9,26.93,26.8,26.8,66400.0,20.9267,20.9501,20.8489,20.8489,66400.0
2010-06-09 15:00:00,26.81,26.87,26.79,26.85,95800.0,20.8567,20.9034,20.8412,20.8878,95800.0
2010-06-09 15:10:00,26.85,26.86,26.7,26.7,65400.0,20.8878,20.8956,20.7711,20.7711,65400.0
2010-06-09 15:20:00,26.7,26.81,26.66,26.8,79300.0,20.7711,20.8567,20.74,20.8489,79300.0
2010-06-09 15:30:00,26.8,26.81,26.65,26.67,106900.0,20.8489,20.8567,20.7322,20.7478,106900.0
2010-06-09 15:40:00,26.67,26.74,26.64,26.71,145700.0,20.7478,20.8023,20.7245,20.7789,145700.0
2010-06-09 15:50:00,26.71,26.78,26.63,26.7,292300.0,20.7789,20.8334,20.7167,20.7711,292300.0
2010-06-10 09:30:00,26.96,27.1,26.96,27.1,36600.0,20.9734,21.0823,20.9734,21.0823,36600.0
2010-06-10 09:40:00,27.11,27.11,27.03,27.09,28100.0,21.0901,21.0901,21.0279,21.0745,28100.0
2010-06-10 09:50:00,27.09,27.24,27.08,27.21,63600.0,21.0745,21.1912,21.0668,21.1679,63600.0
2010-06-10 10:00:00,27.19,27.27,27.14,27.17,63900.0,21.1523,21.2146,21.1134,21.1368,63900.0
2010-06-10 10:10:00,27.18,27.18,27.12,27.16,35100.0,21.1445,21.1445,21.0979,21.129,35100.0
2010-06-10 10:20:00,27.15,27.22,27.08,27.12,40000.0,21.1212,21.1757,21.0668,21.0979,40000.0
2010-06-10 10:30:00,27.12,27.19,27.11,27.17,38900.0,21.0979,21.1523,21.0901,21.1368,38900.0
2010-06-10 10:40:00,27.18,27.36,27.18,27.31,246800.0,21.1445,21.2846,21.1445,21.2457,246800.0
2010-06-10 10:50:00,27.31,27.31,27.13,27.13,50900.0,21.2457,21.2457,21.1057,21.1057,50900.0
2010-06-10 11:00:00,27.13,27.34,27.13,27.26,82800.0,21.1057,21.269,21.1057,21.2068,82800.0
2010-06-10 11:10:00,27.26,27.3,27.22,27.28,107400.0,21.2068,21.2379,21.1757,21.2223,107400.0
2010-06-10 11:20:00,27.28,27.3,27.28,27.29,30900.0,21.2223,21.2379,21.2223,21.2301,30900.0
2010-06-10 11:30:00,27.28,27.3,27.2,27.27,45600.0,21.2223,21.2379,21.1601,21.2146,45600.0
2010-06-10 11:40:00,27.28,27.29,27.21,27.23,49600.0,21.2223,21.2301,21.1679,21.1834,49600.0
2010-06-10 11:50:00,27.24,27.24,27.18,27.23,71400.0,21.1912,21.1912,21.1445,21.1834,71400.0
2010-06-10 12:00:00,27.22,27.22,27.11,27.12,25500.0,21.1757,21.1757,21.0901,21.0979,25500.0
2010-06-10 12:10:00,27.11,27.16,27.11,27.15,20900.0,21.0901,21.129,21.0901,21.1212,20900.0
2010-06-10 12:20:00,27.15,27.23,27.14,27.23,26800.0,21.1212,21.1834,21.1134,21.1834,26800.0
2010-06-10 12:30:00,27.23,27.23,27.15,27.16,24500.0,21.1834,21.1834,21.1212,21.129,24500.0
2010-06-10 12:40:00,27.16,27.16,27.05,27.08,50900.0,21.129,21.129,21.0434,21.0668,50900.0
2010-06-10 12:50:00,27.08,27.18,27.06,27.1,48200.0,21.0668,21.1445,21.0512,21.0823,48200.0
2010-06-10 13:00:00,27.1,27.15,27.08,27.1,63300.0,21.0823,21.1212,21.0668,21.0823,63300.0
2010-06-10 13:10:00,27.1,27.17,27.1,27.12,34900.0,21.0823,21.1368,21.0823,21.0979,34900.0
2010-06-10 13:20:00,27.11,27.17,27.07,27.16,49600.0,21.0901,21.1368,21.059,21.129,49600.0
2010-06-10 13:30:00,27.16,27.23,27.16,27.17,35200.0,21.129,21.1834,21.129,21.1368,35200.0
2010-06-10 13:40:00,27.17,27.2,27.16,27.19,22900.0,21.1368,21.1601,21.129,21.1523,22900.0
2010-06-10 13:50:00,27.19,27.24,27.18,27.21,50100.0,21.1523,21.1912,21.1445,21.1679,50100.0
2010-06-10 14:00:00,27.21,27.21,27.14,27.15,26400.0,21.1679,21.1679,21.1134,21.1212,26400.0
2010-06-10 14:10:00,27.15,27.22,27.14,27.22,34900.0,21.1212,21.1757,21.1134,21.1757,34900.0
2010-06-10 14:20:00,27.21,27.23,27.2,27.22,42400.0,21.1679,21.1834,21.1601,21.1757,42400.0
2010-06-10 14:30:00,27.23,27.26,27.21,27.25,55900.0,21.1834,21.2068,21.1679,21.199,55900.0
2010-06-10 14:40:00,27.25,27.34,27.24,27.3,80100.0,21.199,21.269,21.1912,21.2379,80100.0
2010-06-10 14:50:00,27.3,27.31,27.29,27.29,39300.0,21.2379,21.2457,21.2301,21.2301,39300.0
2010-06-10 15:00:00,27.3,27.37,27.28,27.37,85100.0,21.2379,21.2924,21.2223,21.2924,85100.0
2010-06-10 15:10:00,27.36,27.37,27.31,27.36,102400.0,21.2846,21.2924,21.2457,21.2846,102400.0
2010-06-10 15:20:00,27.35,27.4,27.35,27.35,96600.0,21.2768,21.3157,21.2768,21.2768,96600.0
2010-06-10 15:30:00,27.35,27.37,27.31,27.33,93700.0,21.2768,21.2924,21.2457,21.2612,93700.0
2010-06-10 15:40:00,27.33,27.37,27.25,27.29,243800.0,21.2612,21.2924,21.199,21.2301,243800.0
2010-06-10 15:50:00,27.3,27.36,27.27,27.3,538300.0,21.2379,21.2846,21.2146,21.2379,538300.0
2010-06-11 09:30:00,27.17,27.23,26.99,27.2,62900.0,21.1368,21.1834,20.9967,21.1601,62900.0
2010-06-11 09:40:00,27.2,27.23,27.09,27.09,60700.0,21.1601,21.1834,21.0745,21.0745,60700.0
2010-06-11 09:50:00,27.09,27.14,27.06,27.1,116600.0,21.0745,21.1134,21.0512,21.0823,116600.0
2010-06-11 10:00:00,27.1,27.19,27.03,27.18,132000.0,21.0823,21.1523,21.0279,21.1445,132000.0
2010-06-11 10:10:00,27.18,27.21,27.17,27.18,38200.0,21.1445,21.1679,21.1368,21.1445,38200.0
2010-06-11 10:20:00,27.18,27.24,27.15,27.23,114100.0,21.1445,21.1912,21.1212,21.1834,114100.0
2010-06-11 10:30:00,27.23,27.26,27.18,27.19,18800.0,21.1834,21.2068,21.1445,21.1523,18800.0
2010-06-11 10:40:00,27.19,27.2,27.15,27.15,23100.0,21.1523,21.1601,21.1212,21.1212,23100.0
2010-06-11 10:50:00,27.15,27.15,27.08,27.11,28300.0,21.1212,21.1212,21.0668,21.0901,28300.0
2010-06-11 11:00:00,27.11,27.13,27.06,27.06,106800.0,21.0901,21.1057,21.0512,21.0512,106800.0
2010-06-11 11:10:00,27.06,27.07,27.04,27.06,25800.0,21.0512,21.059,21.0356,21.0512,25800.0
2010-06-11 11:20:00,27.05,27.1,27.04,27.07,26700.0,21.0434,21.0823,21.0356,21.059,26700.0
2010-06-11 11:30:00,27.08,27.15,27.07,27.14,18400.0,21.0668,21.1212,21.059,21.1134,18400.0
2010-06-11 11:40:00,27.13,27.14,27.11,27.13,11400.0,21.1057,21.1134,21.0901,21.1057,11400.0
2010-06-11 11:50:00,27.12,27.17,27.12,27.15,22200.0,21.0979,21.1368,21.0979,21.1212,22200.0
2010-06-11 12:00:00,27.14,27.15,27.1,27.12,13900.0,21.1134,21.1212,21.0823,21.0979,13900.0
2010-06-11 12:10:00,27.13,27.14,27.09,27.12,21400.0,21.1057,21.1134,21.0745,21.0979,21400.0
2010-06-11 12:20:00,27.12,27.12,27.07,27.08,18100.0,21.0979,21.0979,21.059,21.0668,18100.0
2010-06-11 12:30:00,27.08,27.08,27.04,27.05,33800.0,21.0668,21.0668,21.0356,21.0434,33800.0
2010-06-11 12:40:00,27.05,27.07,27.05,27.07,53900.0,21.0434,21.059,21.0434,21.059,53900.0
2010-06-11 12:50:00,27.07,27.07,27.01,27.05,28600.0,21.059,21.059,21.0123,21.0434,28600.0
2010-06-11 13:00:00,27.05,27.12,27.05,27.08,59200.0,21.0434,21.0979,21.0434,21.0668,59200.0
2010-06-11 13:10:00,27.09,27.1,27.03,27.07,44200.0,21.0745,21.0823,21.0279,21.059,44200.0
2010-06-11 13:20:00,27.07,27.08,27.06,27.07,23100.0,21.059,21.0668,21.0512,21.059,23100.0
2010-06-11 13:30:00,27.08,27.13,27.07,27.12,31600.0,21.0668,21.1057,21.059,21.0979,31600.0
2010-06-11 13:40:00,27.12,27.12,27.04,27.04,14800.0,21.0979,21.0979,21.0356,21.0356,14800.0
2010-06-11 13:50:00,27.04,27.08,27.04,27.06,14900.0,21.0356,21.0668,21.0356,21.0512,14900.0
2010-06-11 14:00:00,27.06,27.13,27.02,27.09,230600.0,21.0512,21.1057,21.0201,21.0745,230600.0
2010-06-11 14:10:00,27.08,27.11,27.04,27.07,210900.0,21.0668,21.0901,21.0356,21.059,210900.0
2010-06-11 14:20:00,27.07,27.08,27.05,27.07,21400.0,21.059,21.0668,21.0434,21.059,21400.0
2010-06-11 14:30:00,27.07,27.08,27.0,27.03,48200.0,21.059,21.0668,21.0045,21.0279,48200.0
2010-06-11 14:40:00,27.03,27.1,27.0,27.1,39300.0,21.0279,21.0823,21.0045,21.0823,39300.0
2010-06-11 14:50:00,27.1,27.17,27.09,27.12,60800.0,21.0823,21.1368,21.0745,21.0979,60800.0
2010-06-11 15:00:00,27.12,27.13,27.11,27.11,24100.0,21.0979,21.1057,21.0901,21.0901,24100.0
2010-06-11 15:10:00,27.12,27.15,27.11,27.15,26300.0,21.0979,21.1212,21.0901,21.1212,26300.0
2010-06-11 15:20:00,27.15,27.16,27.13,27.15,66700.0,21.1212,21.129,21.1057,21.1212,66700.0
2010-06-11 15:30:00,27.14,27.18,27.13,27.15,118100.0,21.1134,21.1445,21.1057,21.1212,118100.0
2010-06-11 15:40:00,27.14,27.23,27.13,27.21,266300.0,21.1134,21.1834,21.1057,21.1679,266300.0
2010-06-11 15:50:00,27.21,27.25,27.16,27.23,208000.0,21.1679,21.199,21.129,21.1834,208000.0
2010-06-14 09:30:00,27.41,27.41,27.26,27.27,54500.0,21.3629,21.3629,21.246,21.2538,54500.0
2010-06-14 09:40:00,27.28,27.3,27.24,27.28,36300.0,21.2616,21.2772,21.2304,21.2616,36300.0
2010-06-14 09:50:00,27.29,27.37,27.28,27.35,82100.0,21.2694,21.3317,21.2616,21.3161,82100.0
2010-06-14 10:00:00,27.35,27.38,27.32,27.36,153500.0,21.3161,21.3395,21.2928,21.3239,153500.0
2010-06-14 10:10:00,27.35,27.42,27.34,27.41,55300.0,21.3161,21.3707,21.3083,21.3629,55300.0
2010-06-14 10:20:00,27.4,27.42,27.4,27.41,49500.0,21.3551,21.3707,21.3551,21.3629,49500.0
2010-06-14 10:30:00,27.4,27.44,27.4,27.42,43900.0,21.3551,21.3863,21.3551,21.3707,43900.0
2010-06-14 10:40:00,27.42,27.46,27.42,27.43,99400.0,21.3707,21.4019,21.3707,21.3785,99400.0
2010-06-14 10:50:00,27.42,27.45,27.4,27.41,62500.0,21.3707,21.3941,21.3551,21.3629,62500.0
2010-06-14 11:00:00,27.4,27.4,27.35,27.39,47200.0,21.3551,21.3551,21.3161,21.3473,47200.0
2010-06-14 11:10:00,27.39,27.4,27.36,27.38,58400.0,21.3473,21.3551,21.3239,21.3395,58400.0
2010-06-14 11:20:00,27.39,27.42,27.37,27.37,62300.0,21.3473,21.3707,21.3317,21.3317,62300.0
2010-06-14 11:30:00,27.37,27.38,27.31,27.35,163600.0,21.3317,21.3395,21.285,21.3161,163600.0
2010-06-14 11:40:00,27.35,27.37,27.35,27.36,35600.0,21.3161,21.3317,21.3161,21.3239,35600.0
2010-06-14 11:50:00,27.35,27.36,27.35,27.36,39800.0,21.3161,21.3239,21.3161,21.3239,39800.0
2010-06-14 12:00:00,27.36,27.39,27.35,27.37,49100.0,21.3239,21.3473,21.3161,21.3317,49100.0
2010-06-14 12:10:00,27.37,27.37,27.35,27.36,23900.0,21.3317,21.3317,21.3161,21.3239,23900.0
2010-06-14 12:20:00,27.35,27.36,27.35,27.35,76500.0,21.3161,21.3239,21.3161,21.3161,76500.0
2010-06-14 12:30:00,27.35,27.39,27.35,27.38,39600.0,21.3161,21.3473,21.3161,21.3395,39600.0
2010-06-14 12:40:00,27.38,27.38,27.34,27.35,52900.0,21.3395,21.3395,21.3083,21.3161,52900.0
2010-06-14 12:50:00,27.36,27.36,27.33,27.33,106600.0,21.3239,21.3239,21.3006,21.3006,106600.0
2010-06-14 13:00:00,27.33,27.33,27.19,27.24,81100.0,21.3006,21.3006,21.1914,21.2304,81100.0
2010-06-14 13:10:00,27.23,27.25,27.23,27.25,45000.0,21.2226,21.2382,21.2226,21.2382,45000.0
2010-06-14 13:20:00,27.25,27.27,27.23,27.25,35800.0,21.2382,21.2538,21.2226,21.2382,35800.0
2010-06-14 13:30:00,27.25,27.27,27.24,27.27,25300.0,21.2382,21.2538,21.2304,21.2538,25300.0
2010-06-14 13:40:00,27.26,27.27,27.22,27.22,29700.0,21.246,21.2538,21.2148,21.2148,29700.0
2010-06-14 13:50:00,27.22,27.22,27.15,27.15,49600.0,21.2148,21.2148,21.1603,21.1603,49600.0
2010-06-14 14:00:00,27.15,27.15,27.04,27.08,96900.0,21.1603,21.1603,21.0745,21.1057,96900.0
2010-06-14 14:10:00,27.08,27.11,27.08,27.1,68800.0,21.1057,21.1291,21.1057,21.1213,68800.0
2010-06-14 14:20:00,27.1,27.11,27.05,27.07,65600.0,21.1213,21.1291,21.0823,21.0979,65600.0
2010-06-14 14:30:00,27.07,27.1,27.06,27.07,60000.0,21.0979,21.1213,21.0901,21.0979,60000.0
2010-06-14 14:40:00,27.07,27.09,27.07,27.08,69300.0,21.0979,21.1135,21.0979,21.1057,69300.0
2010-06-14 14:50:00,27.08,27.16,27.07,27.15,86200.0,21.1057,21.1681,21.0979,21.1603,86200.0
2010-06-14 15:00:00,27.15,27.16,27.1,27.15,42800.0,21.1603,21.1681,21.1213,21.1603,42800.0
2010-06-14 15:10:00,27.15,27.15,27.12,27.15,47700.0,21.1603,21.1603,21.1369,21.1603,47700.0
2010-06-14 15:20:00,27.15,27.15,27.07,27.09,51100.0,21.1603,21.1603,21.0979,21.1135,51100.0
2010-06-14 15:30:00,27.09,27.09,26.99,27.0,143000.0,21.1135,21.1135,21.0356,21.0434,143000.0
2010-06-14 15:40:00,27.01,27.07,27.0,27.05,127700.0,21.0512,21.0979,21.0434,21.0823,127700.0
2010-06-14 15:50:00,27.05,27.06,26.97,27.03,370400.0,21.0823,21.0901,21.02,21.0667,370400.0
2010-06-15 09:30:00,27.17,27.34,27.12,27.28,71000.0,21.1759,21.3083,21.1369,21.2616,71000.0
2010-06-15 09:40:00,27.29,27.39,27.28,27.33,73200.0,21.2694,21.3473,21.2616,21.3006,73200.0
2010-06-15 09:50:00,27.31,27.38,27.31,27.36,77400.0,21.285,21.3395,21.285,21.3239,77400.0
2010-06-15 10:00:00,27.35,27.35,27.18,27.19,86000.0,21.3161,21.3161,21.1836,21.1914,86000.0
2010-06-15 10:10:00,27.2,27.27,27.15,27.19,90900.0,21.1992,21.2538,21.1603,21.1914,90900.0
2010-06-15 10:20:00,27.19,27.2,27.11,27.13,82700.0,21.1914,21.1992,21.1291,21.1447,82700.0
2010-06-15 10:30:00,27.12,27.13,27.07,27.07,87600.0,21.1369,21.1447,21.0979,21.0979,87600.0
2010-06-15 10:40:00,27.07,27.08,27.03,27.08,115400.0,21.0979,21.1057,21.0667,21.1057,115400.0
2010-06-15 10:50:00,27.08,27.13,27.05,27.06,31500.0,21.1057,21.1447,21.0823,21.0901,31500.0
2010-06-15 11:00:00,27.06,27.12,27.05,27.09,28200.0,21.0901,21.1369,21.0823,21.1135,28200.0
2010-06-15 11:10:00,27.1,27.1,27.05,27.06,27300.0,21.1213,21.1213,21.0823,21.0901,27300.0
2010-06-15 11:20:00,27.07,27.15,27.06,27.12,38500.0,21.0979,21.1603,21.0901,21.1369,38500.0
2010-06-15 11:30:00,27.11,27.15,27.09,27.12,48900.0,21.1291,21.1603,21.1135,21.1369,48900.0
2010-06-15 11:40:00,27.13,27.15,27.12,27.13,21100.0,21.1447,21.1603,21.1369,21.1447,21100.0
2010-06-15 11:50:00,27.12,27.15,27.1,27.13,37300.0,21.1369,21.1603,21.1213,21.1447,37300.0
2010-06-15 12:00:00,27.15,27.15,27.1,27.11,37300.0,21.1603,21.1603,21.1213,21.1291,37300.0
2010-06-15 12:10:00,27.1,27.14,27.1,27.12,120000.0,21.1213,21.1525,21.1213,21.1369,120000.0
2010-06-15 12:20:00,27.12,27.15,27.1,27.15,118700.0,21.1369,21.1603,21.1213,21.1603,118700.0
2010-06-15 12:30:00,27.15,27.15,27.12,27.12,15200.0,21.1603,21.1603,21.1369,21.1369,15200.0
2010-06-15 12:40:00,27.12,27.15,27.11,27.14,15100.0,21.1369,21.1603,21.1291,21.1525,15100.0
2010-06-15 12:50:00,27.15,27.16,27.14,27.15,47200.0,21.1603,21.1681,21.1525,21.1603,47200.0
2010-06-15 13:00:00,27.15,27.15,27.1,27.11,27700.0,21.1603,21.1603,21.1213,21.1291,27700.0
2010-06-15 13:10:00,27.1,27.16,27.09,27.13,62300.0,21.1213,21.1681,21.1135,21.1447,62300.0
2010-06-15 13:20:00,27.14,27.16,27.12,27.15,40000.0,21.1525,21.1681,21.1369,21.1603,40000.0
2010-06-15 13:30:00,27.15,27.16,27.13,27.15,164100.0,21.1603,21.1681,21.1447,21.1603,164100.0
2010-06-15 13:40:00,27.14,27.17,27.12,27.16,85900.0,21.1525,21.1759,21.1369,21.1681,85900.0
2010-06-15 13:50:00,27.16,27.21,27.15,27.21,36800.0,21.1681,21.207,21.1603,21.207,36800.0
2010-06-15 14:00:00,27.21,27.28,27.21,27.28,29200.0,21.207,21.2616,21.207,21.2616,29200.0
2010-06-15 14:10:00,27.28,27.3,27.26,27.3,28400.0,21.2616,21.2772,21.246,21.2772,28400.0
2010-06-15 14:20:00,27.29,27.3,27.22,27.22,52200.0,21.2694,21.2772,21.2148,21.2148,52200.0
2010-06-15 14:30:00,27.23,27.23,27.18,27.21,89700.0,21.2226,21.2226,21.1836,21.207,89700.0
2010-06-15 14:40:00,27.22,27.26,27.2,27.26,36500.0,21.2148,21.246,21.1992,21.246,36500.0
2010-06-15 14:50:00,27.26,27.27,27.2,27.2,42600.0,21.246,21.2538,21.1992,21.1992,42600.0
2010-06-15 15:00:00,27.2,27.21,27.14,27.15,193800.0,21.1992,21.207,21.1525,21.1603,193800.0
2010-06-15 15:10:00,27.15,27.21,27.14,27.2,149300.0,21.1603,21.207,21.1525,21.1992,149300.0
2010-06-15 15:20:00,27.19,27.27,27.18,27.23,170600.0,21.1914,21.2538,21.1836,21.2226,170600.0
2010-06-15 15:30:00,27.22,27.27,27.16,27.17,366400.0,21.2148,21.2538,21.1681,21.1759,366400.0
2010-06-15 15:40:00,27.17,27.25,27.16,27.24,146500.0,21.1759,21.2382,21.1681,21.2304,146500.0
2010-06-15 15:50:00,27.24,27.29,27.24,27.28,261600.0,21.2304,21.2694,21.2304,21.2616,261600.0
2010-06-16 09:30:00,27.15,27.27,27.12,27.25,33500.0,21.1603,21.2538,21.1369,21.2382,33500.0
2010-06-16 09:40:00,27.25,27.25,27.19,27.23,22600.0,21.2382,21.2382,21.1914,21.2226,22600.0
2010-06-16 09:50:00,27.23,27.27,27.17,27.27,40000.0,21.2226,21.2538,21.1759,21.2538,40000.0
2010-06-16 10:00:00,27.27,27.32,27.27,27.29,43300.0,21.2538,21.2928,21.2538,21.2694,43300.0
2010-06-16 10:10:00,27.28,27.35,27.26,27.33,74200.0,21.2616,21.3161,21.246,21.3006,74200.0
2010-06-16 10:20:00,27.33,27.33,27.27,27.3,60200.0,21.3006,21.3006,21.2538,21.2772,60200.0
2010-06-16 10:30:00,27.3,27.3,27.25,27.28,36500.0,21.2772,21.2772,21.2382,21.2616,36500.0
2010-06-16 10:40:00,27.28,27.46,27.28,27.43,102800.0,21.2616,21.4019,21.2616,21.3785,102800.0
2010-06-16 10:50:00,27.43,27.52,27.43,27.51,128800.0,21.3785,21.4486,21.3785,21.4408,128800.0
2010-06-16 11:00:00,27.5,27.57,27.47,27.56,99500.0,21.4331,21.4876,21.4097,21.4798,99500.0
2010-06-16 11:10:00,27.55,27.61,27.53,27.56,128300.0,21.472,21.5188,21.4564,21.4798,128300.0
2010-06-16 11:20:00,27.56,27.59,27.55,27.58,38400.0,21.4798,21.5032,21.472,21.4954,38400.0
2010-06-16 11:30:00,27.58,27.58,27.54,27.56,40600.0,21.4954,21.4954,21.4642,21.4798,40600.0
2010-06-16 11:40:00,27.57,27.58,27.55,27.55,33100.0,21.4876,21.4954,21.472,21.472,33100.0
2010-06-16 11:50:00,27.56,27.58,27.55,27.57,35200.0,21.4798,21.4954,21.472,21.4876,35200.0
2010-06-16 12:00:00,27.57,27.69,27.57,27.66,98900.0,21.4876,21.5811,21.4876,21.5578,98900.0
2010-06-16 12:10:00,27.66,27.68,27.64,27.67,186400.0,21.5578,21.5733,21.5422,21.5655,186400.0
2010-06-16 12:20:00,27.67,27.68,27.66,27.68,160700.0,21.5655,21.5733,21.5578,21.5733,160700.0
2010-06-16 12:30:00,27.67,27.7,27.64,27.69,164000.0,21.5655,21.5889,21.5422,21.5811,164000.0
2010-06-16 12:40:00,27.7,27.72,27.66,27.67,145600.0,21.5889,21.6045,21.5578,21.5655,145600.0
2010-06-16 12:50:00,27.66,27.69,27.65,27.68,112100.0,21.5578,21.5811,21.55,21.5733,112100.0
2010-06-16 13:00:00,27.67,27.68,27.67,27.68,34100.0,21.5655,21.5733,21.5655,21.5733,34100.0
2010-06-16 13:10:00,27.68,27.75,27.67,27.75,100300.0,21.5733,21.6279,21.5655,21.6279,100300.0
2010-06-16 13:20:00,27.74,27.84,27.69,27.79,632600.0,21.6201,21.698,21.5811,21.6591,632600.0
2010-06-16 13:30:00,27.8,27.8,27.75,27.78,236500.0,21.6669,21.6669,21.6279,21.6513,236500.0
2010-06-16 13:40:00,27.78,27.79,27.69,27.69,85100.0,21.6513,21.6591,21.5811,21.5811,85100.0
2010-06-16 13:50:00,27.7,27.72,27.68,27.69,73900.0,21.5889,21.6045,21.5733,21.5811,73900.0
2010-06-16 14:00:00,27.69,27.71,27.68,27.71,71500.0,21.5811,21.5967,21.5733,21.5967,71500.0
2010-06-16 14:10:00,27.71,27.72,27.64,27.67,213900.0,21.5967,21.6045,21.5422,21.5655,213900.0
2010-06-16 14:20:00,27.67,27.69,27.63,27.64,157100.0,21.5655,21.5811,21.5344,21.5422,157100.0
2010-06-16 14:30:00,27.64,27.71,27.64,27.7,64800.0,21.5422,21.5967,21.5422,21.5889,64800.0
2010-06-16 14:40:00,27.7,27.71,27.64,27.7,200400.0,21.5889,21.5967,21.5422,21.5889,200400.0
2010-06-16 14:50:00,27.71,27.71,27.65,27.7,122300.0,21.5967,21.5967,21.55,21.5889,122300.0
2010-06-16 15:00:00,27.7,27.7,27.64,27.65,129200.0,21.5889,21.5889,21.5422,21.55,129200.0
2010-06-16 15:10:00,27.64,27.67,27.59,27.59,208200.0,21.5422,21.5655,21.5032,21.5032,208200.0
2010-06-16 15:20:00,27.59,27.61,27.59,27.59,92100.0,21.5032,21.5188,21.5032,21.5032,92100.0
2010-06-16 15:30:00,27.59,27.69,27.58,27.68,244100.0,21.5032,21.5811,21.4954,21.5733,244100.0
2010-06-16 15:40:00,27.68,27.7,27.64,27.69,282000.0,21.5733,21.5889,21.5422,21.5811,282000.0
2010-06-16 15:50:00,27.7,27.7,27.61,27.62,719700.0,21.5889,21.5889,21.5188,21.5266,719700.0
2010-06-17 09:30:00,27.73,27.79,27.67,27.72,49500.0,21.6123,21.6591,21.5655,21.6045,49500.0
2010-06-17 09:40:00,27.72,27.74,27.68,27.74,39300.0,21.6045,21.6201,21.5733,21.6201,39300.0
2010-06-17 09:50:00,27.74,27.75,27.71,27.71,33900.0,21.6201,21.6279,21.5967,21.5967,33900.0
2010-06-17 10:00:00,27.71,27.78,27.68,27.74,245600.0,21.5967,21.6513,21.5733,21.6201,245600.0
2010-06-17 10:10:00,27.73,27.75,27.61,27.62,147100.0,21.6123,21.6279,21.5188,21.5266,147100.0
2010-06-17 10:20:00,27.62,27.64,27.54,27.56,32000.0,21.5266,21.5422,21.4642,21.4798,32000.0
2010-06-17 10:30:00,27.56,27.72,27.56,27.72,109700.0,21.4798,21.6045,21.4798,21.6045,109700.0
2010-06-17 10:40:00,27.71,27.76,27.67,27.68,78300.0,21.5967,21.6357,21.5655,21.5733,78300.0
2010-06-17 10:50:00,27.68,27.69,27.66,27.66,15000.0,21.5733,21.5811,21.5578,21.5578,15000.0
2010-06-17 11:00:00,27.66,27.66,27.59,27.59,26500.0,21.5578,21.5578,21.5032,21.5032,26500.0
2010-06-17 11:10:00,27.6,27.63,27.59,27.61,27700.0,21.511,21.5344,21.5032,21.5188,27700.0
2010-06-17 11:20:00,27.61,27.66,27.61,27.65,14600.0,21.5188,21.5578,21.5188,21.55,14600.0
2010-06-17 11:30:00,27.64,27.74,27.63,27.66,199900.0,21.5422,21.6201,21.5344,21.5578,199900.0
2010-06-17 11:40:00,27.66,27.72,27.66,27.71,26200.0,21.5578,21.6045,21.5578,21.5967,26200.0
2010-06-17 11:50:00,27.7,27.75,27.7,27.74,77700.0,21.5889,21.6279,21.5889,21.6201,77700.0
2010-06-17 12:00:00,27.74,27.74,27.72,27.72,20100.0,21.6201,21.6201,21.6045,21.6045,20100.0
2010-06-17 12:10:00,27.72,27.75,27.68,27.72,56300.0,21.6045,21.6279,21.5733,21.6045,56300.0
2010-06-17 12:20:00,27.72,27.79,27.72,27.75,55100.0,21.6045,21.6591,21.6045,21.6279,55100.0
2010-06-17 12:30:00,27.75,27.75,27.71,27.71,8300.0,21.6279,21.6279,21.5967,21.5967,8300.0
2010-06-17 12:40:00,27.71,27.72,27.66,27.68,81800.0,21.5967,21.6045,21.5578,21.5733,81800.0
2010-06-17 12:50:00,27.67,27.7,27.67,27.69,6200.0,21.5655,21.5889,21.5655,21.5811,6200.0
2010-06-17 13:00:00,27.69,27.69,27.62,27.65,21500.0,21.5811,21.5811,21.5266,21.55,21500.0
2010-06-17 13:10:00,27.65,27.73,27.64,27.72,15200.0,21.55,21.6123,21.5422,21.6045,15200.0
2010-06-17 13:20:00,27.72,27.74,27.7,27.71,14200.0,21.6045,21.6201,21.5889,21.5967,14200.0
2010-06-17 13:30:00,27.72,27.72,27.7,27.7,9700.0,21.6045,21.6045,21.5889,21.5889,9700.0
2010-06-17 13:40:00,27.71,27.79,27.69,27.78,84700.0,21.5967,21.6591,21.5811,21.6513,84700.0
2010-06-17 13:50:00,27.77,27.8,27.76,27.78,36300.0,21.6435,21.6669,21.6357,21.6513,36300.0
2010-06-17 14:00:00,27.78,27.8,27.77,27.77,27300.0,21.6513,21.6669,21.6435,21.6435,27300.0
2010-06-17 14:10:00,27.78,27.78,27.73,27.77,60000.0,21.6513,21.6513,21.6123,21.6435,60000.0
2010-06-17 14:20:00,27.76,27.78,27.74,27.74,20700.0,21.6357,21.6513,21.6201,21.6201,20700.0
2010-06-17 14:30:00,27.74,27.74,27.71,27.73,66700.0,21.6201,21.6201,21.5967,21.6123,66700.0
2010-06-17 14:40:00,27.73,27.74,27.69,27.7,55100.0,21.6123,21.6201,21.5811,21.5889,55100.0
2010-06-17 14:50:00,27.69,27.7,27.68,27.68,70300.0,21.5811,21.5889,21.5733,21.5733,70300.0
2010-06-17 15:00:00,27.69,27.7,27.68,27.69,38500.0,21.5811,21.5889,21.5733,21.5811,38500.0
2010-06-17 15:10:00,27.7,27.74,27.69,27.7,135600.0,21.5889,21.6201,21.5811,21.5889,135600.0
2010-06-17 15:20:00,27.7,27.75,27.67,27.68,124000.0,21.5889,21.6279,21.5655,21.5733,124000.0
2010-06-17 15:30:00,27.68,27.78,27.67,27.75,219300.0,21.5733,21.6513,21.5655,21.6279,219300.0
2010-06-17 15:40:00,27.75,27.77,27.72,27.77,278500.0,21.6279,21.6435,21.6045,21.6435,278500.0
2010-06-17 15:50:00,27.76,27.79,27.74,27.76,278600.0,21.6357,21.6591,21.6201,21.6357,278600.0
2010-06-18 09:30:00,27.84,27.85,27.67,27.76,476600.0,21.698,21.7058,21.5655,21.6357,476600.0
2010-06-18 09:40:00,27.76,27.77,27.67,27.68,31200.0,21.6357,21.6435,21.5655,21.5733,31200.0
2010-06-18 09:50:00,27.67,27.67,27.57,27.57,29100.0,21.5655,21.5655,21.4876,21.4876,29100.0
2010-06-18 10:00:00,27.57,27.63,27.55,27.63,34200.0,21.4876,21.5344,21.472,21.5344,34200.0
2010-06-18 10:10:00,27.63,27.65,27.62,27.62,17100.0,21.5344,21.55,21.5266,21.5266,17100.0
2010-06-18 10:20:00,27.62,27.65,27.6,27.65,32100.0,21.5266,21.55,21.511,21.55,32100.0
2010-06-18 10:30:00,27.65,27.65,27.62,27.64,32600.0,21.55,21.55,21.5266,21.5422,32600.0
2010-06-18 10:40:00,27.64,27.65,27.64,27.64,29200.0,21.5422,21.55,21.5422,21.5422,29200.0
2010-06-18 10:50:00,27.64,27.65,27.62,27.65,29900.0,21.5422,21.55,21.5266,21.55,29900.0
2010-06-18 11:00:00,27.65,27.77,27.65,27.75,93400.0,21.55,21.6435,21.55,21.6279,93400.0
2010-06-18 11:10:00,27.76,27.84,27.75,27.82,119000.0,21.6357,21.698,21.6279,21.6825,119000.0
2010-06-18 11:20:00,27.82,27.82,27.77,27.78,74100.0,21.6825,21.6825,21.6435,21.6513,74100.0
2010-06-18 11:30:00,27.78,27.82,27.75,27.81,61700.0,21.6513,21.6825,21.6279,21.6747,61700.0
2010-06-18 11:40:00,27.81,27.82,27.8,27.81,74300.0,21.6747,21.6825,21.6669,21.6747,74300.0
2010-06-18 11:50:00,27.81,27.82,27.8,27.8,41700.0,21.6747,21.6825,21.6669,21.6669,41700.0
2010-06-18 12:00:00,27.81,27.81,27.79,27.8,98000.0,21.6747,21.6747,21.6591,21.6669,98000.0
2010-06-18 12:10:00,27.8,27.8,27.75,27.75,92200.0,21.6669,21.6669,21.6279,21.6279,92200.0
2010-06-18 12:20:00,27.75,27.76,27.58,27.59,284000.0,21.6279,21.6357,21.4954,21.5032,284000.0
2010-06-18 12:30:00,27.59,27.61,27.57,27.58,81800.0,21.5032,21.5188,21.4876,21.4954,81800.0
2010-06-18 12:40:00,27.58,27.59,27.49,27.52,118000.0,21.4954,21.5032,21.4253,21.4486,118000.0
2010-06-18 12:50:00,27.53,27.54,27.47,27.49,67900.0,21.4564,21.4642,21.4097,21.4253,67900.0
2010-06-18 13:00:00,27.49,27.53,27.48,27.52,53100.0,21.4253,21.4564,21.4175,21.4486,53100.0
2010-06-18 13:10:00,27.52,27.55,27.51,27.53,74300.0,21.4486,21.472,21.4408,21.4564,74300.0
2010-06-18 13:20:00,27.53,27.56,27.53,27.54,66400.0,21.4564,21.4798,21.4564,21.4642,66400.0
2010-06-18 13:30:00,27.54,27.59,27.54,27.59,78400.0,21.4642,21.5032,21.4642,21.5032,78400.0
2010-06-18 13:40:00,27.58,27.61,27.56,27.57,59400.0,21.4954,21.5188,21.4798,21.4876,59400.0
2010-06-18 13:50:00,27.58,27.58,27.53,27.54,28400.0,21.4954,21.4954,21.4564,21.4642,28400.0
2010-06-18 14:00:00,27.54,27.54,27.52,27.53,12200.0,21.4642,21.4642,21.4486,21.4564,12200.0
2010-06-18 14:10:00,27.53,27.58,27.53,27.55,40800.0,21.4564,21.4954,21.4564,21.472,40800.0
2010-06-18 14:20:00,27.55,27.56,27.53,27.54,28600.0,21.472,21.4798,21.4564,21.4642,28600.0
2010-06-18 14:30:00,27.55,27.55,27.53,27.55,34400.0,21.472,21.472,21.4564,21.472,34400.0
2010-06-18 14:40:00,27.55,27.56,27.53,27.54,33400.0,21.472,21.4798,21.4564,21.4642,33400.0
2010-06-18 14:50:00,27.54,27.58,27.53,27.55,42100.0,21.4642,21.4954,21.4564,21.472,42100.0
2010-06-18 15:00:00,27.55,27.55,27.5,27.5,37000.0,21.472,21.472,21.4331,21.4331,37000.0
2010-06-18 15:10:00,27.5,27.51,27.5,27.51,34300.0,21.4331,21.4408,21.4331,21.4408,34300.0
2010-06-18 15:20:00,27.52,27.53,27.5,27.5,51700.0,21.4486,21.4564,21.4331,21.4331,51700.0
2010-06-18 15:30:00,27.51,27.51,27.48,27.5,54400.0,21.4408,21.4408,21.4175,21.4331,54400.0
2010-06-18 15:40:00,27.49,27.54,27.49,27.53,113200.0,21.4253,21.4642,21.4253,21.4564,113200.0
2010-06-18 15:50:00,27.53,27.61,27.49,27.51,448600.0,21.4564,21.5188,21.4253,21.4408,448600.0
2010-06-21 09:30:00,27.7,27.8,27.61,27.68,250500.0,21.5889,21.6669,21.5188,21.5733,250500.0
2010-06-21 09:40:00,27.68,27.77,27.68,27.76,186200.0,21.5733,21.6435,21.5733,21.6357,186200.0
2010-06-21 09:50:00,27.76,27.81,27.74,27.8,446200.0,21.6357,21.6747,21.6201,21.6669,446200.0
2010-06-21 10:00:00,27.78,27.89,27.77,27.89,171400.0,21.6513,21.737,21.6435,21.737,171400.0
2010-06-21 10:10:00,27.89,27.89,27.84,27.85,123700.0,21.737,21.737,21.698,21.7058,123700.0
2010-06-21 10:20:00,27.85,27.9,27.84,27.87,77700.0,21.7058,21.7448,21.698,21.7214,77700.0
2010-06-21 10:30:00,27.86,27.87,27.83,27.86,95400.0,21.7136,21.7214,21.6902,21.7136,95400.0
2010-06-21 10:40:00,27.86,27.89,27.85,27.89,59000.0,21.7136,21.737,21.7058,21.737,59000.0
2010-06-21 10:50:00,27.89,27.9,27.81,27.82,168200.0,21.737,21.7448,21.6747,21.6825,168200.0
2010-06-21 11:00:00,27.81,27.82,27.73,27.73,49300.0,21.6747,21.6825,21.6123,21.6123,49300.0
2010-06-21 11:10:00,27.73,27.78,27.72,27.78,18400.0,21.6123,21.6513,21.6045,21.6513,18400.0
2010-06-21 11:20:00,27.77,27.89,27.77,27.87,174600.0,21.6435,21.737,21.6435,21.7214,174600.0
2010-06-21 11:30:00,27.88,27.9,27.86,27.88,69600.0,21.7292,21.7448,21.7136,21.7292,69600.0
2010-06-21 11:40:00,27.87,27.92,27.87,27.9,66400.0,21.7214,21.7604,21.7214,21.7448,66400.0
2010-06-21 11:50:00,27.91,27.92,27.87,27.9,166600.0,21.7526,21.7604,21.7214,21.7448,166600.0
2010-06-21 12:00:00,27.9,27.9,27.88,27.89,87300.0,21.7448,21.7448,21.7292,21.737,87300.0
2010-06-21 12:10:00,27.88,27.89,27.87,27.89,87800.0,21.7292,21.737,21.7214,21.737,87800.0
2010-06-21 12:20:00,27.88,27.89,27.79,27.84,71700.0,21.7292,21.737,21.6591,21.698,71700.0
2010-06-21 12:30:00,27.84,27.9,27.83,27.86,119100.0,21.698,21.7448,21.6902,21.7136,119100.0
2010-06-21 12:40:00,27.87,27.9,27.85,27.9,98900.0,21.7214,21.7448,21.7058,21.7448,98900.0
2010-06-21 12:50:00,27.89,27.92,27.84,27.9,137500.0,21.737,21.7604,21.698,21.7448,137500.0
2010-06-21 13:00:00,27.89,27.89,27.8,27.8,101500.0,21.737,21.737,21.6669,21.6669,101500.0
2010-06-21 13:10:00,27.8,27.82,27.79,27.8,37000.0,21.6669,21.6825,21.6591,21.6669,37000.0
2010-06-21 13:20:00,27.79,27.81,27.77,27.8,49400.0,21.6591,21.6747,21.6435,21.6669,49400.0
2010-06-21 13:30:00,27.8,27.81,27.76,27.77,31700.0,21.6669,21.6747,21.6357,21.6435,31700.0
2010-06-21 13:40:00,27.77,27.8,27.76,27.8,24300.0,21.6435,21.6669,21.6357,21.6669,24300.0
2010-06-21 13:50:00,27.79,27.82,27.79,27.79,44800.0,21.6591,21.6825,21.6591,21.6591,44800.0
2010-06-21 14:00:00,27.79,27.8,27.75,27.77,63700.0,21.6591,21.6669,21.6279,21.6435,63700.0
2010-06-21 14:10:00,27.76,27.8,27.76,27.8,80800.0,21.6357,21.6669,21.6357,21.6669,80800.0
2010-06-21 14:20:00,27.8,27.8,27.71,27.71,55000.0,21.6669,21.6669,21.5967,21.5967,55000.0
2010-06-21 14:30:00,27.71,27.72,27.7,27.7,54300.0,21.5967,21.6045,21.5889,21.5889,54300.0
2010-06-21 14:40:00,27.7,27.71,27.65,27.68,79800.0,21.5889,21.5967,21.55,21.5733,79800.0
2010-06-21 14:50:00,27.68,27.69,27.63,27.64,82200.0,21.5733,21.5811,21.5344,21.5422,82200.0
2010-06-21 15:00:00,27.64,27.65,27.59,27.6,86000.0,21.5422,21.55,21.5032,21.511,86000.0
2010-06-21 15:10:00,27.59,27.6,27.52,27.52,111600.0,21.5032,21.511,21.4486,21.4486,111600.0
2010-06-21 15:20:00,27.53,27.62,27.52,27.6,197200.0,21.4564,21.5266,21.4486,21.511,197200.0
2010-06-21 15:30:00,27.6,27.65,27.59,27.64,101100.0,21.511,21.55,21.5032,21.5422,101100.0
2010-06-21 15:40:00,27.64,27.64,27.57,27.59,97500.0,21.5422,21.5422,21.4876,21.5032,97500.0
2010-06-21 15:50:00,27.58,27.67,27.58,27.67,256000.0,21.4954,21.5655,21.4954,21.5655,256000.0
2010-06-22 09:30:00,27.83,28.04,27.59,27.7,58800.0,21.6902,21.8539,21.5032,21.5889,58800.0
2010-06-22 09:40:00,27.7,27.78,27.69,27.77,37000.0,21.5889,21.6513,21.5811,21.6435,37000.0
2010-06-22 09:50:00,27.76,27.81,27.69,27.69,23600.0,21.6357,21.6747,21.5811,21.5811,23600.0
2010-06-22 10:00:00,27.69,27.69,27.54,27.62,56000.0,21.5811,21.5811,21.4642,21.5266,56000.0
2010-06-22 10:10:00,27.63,27.68,27.59,27.59,33600.0,21.5344,21.5733,21.5032,21.5032,33600.0
2010-06-22 10:20:00,27.6,27.63,27.59,27.62,39000.0,21.511,21.5344,21.5032,21.5266,39000.0
2010-06-22 10:30:00,27.63,27.63,27.59,27.59,41000.0,21.5344,21.5344,21.5032,21.5032,41000.0
2010-06-22 10:40:00,27.59,27.64,27.59,27.61,35300.0,21.5032,21.5422,21.5032,21.5188,35300.0
2010-06-22 10:50:00,27.62,27.64,27.59,27.59,19500.0,21.5266,21.5422,21.5032,21.5032,19500.0
2010-06-22 11:00:00,27.59,27.6,27.54,27.55,26700.0,21.5032,21.511,21.4642,21.472,26700.0
2010-06-22 11:10:00,27.55,27.59,27.54,27.58,32600.0,21.472,21.5032,21.4642,21.4954,32600.0
2010-06-22 11:20:00,27.58,27.6,27.55,27.56,25600.0,21.4954,21.511,21.472,21.4798,25600.0
2010-06-22 11:30:00,27.56,27.62,27.56,27.58,53800.0,21.4798,21.5266,21.4798,21.4954,53800.0
2010-06-22 11:40:00,27.58,27.59,27.57,27.58,47100.0,21.4954,21.5032,21.4876,21.4954,47100.0
2010-06-22 11:50:00,27.58,27.59,27.54,27.57,44100.0,21.4954,21.5032,21.4642,21.4876,44100.0
2010-06-22 12:00:00,27.57,27.58,27.49,27.49,48400.0,21.4876,21.4954,21.4253,21.4253,48400.0
2010-06-22 12:10:00,27.49,27.52,27.48,27.5,53700.0,21.4253,21.4486,21.4175,21.4331,53700.0
2010-06-22 12:20:00,27.5,27.52,27.49,27.5,44200.0,21.4331,21.4486,21.4253,21.4331,44200.0
2010-06-22 12:30:00,27.5,27.51,27.49,27.5,113200.0,21.4331,21.4408,21.4253,21.4331,113200.0
2010-06-22 12:40:00,27.49,27.51,27.49,27.5,13100.0,21.4253,21.4408,21.4253,21.4331,13100.0
2010-06-22 12:50:00,27.5,27.53,27.48,27.53,52100.0,21.4331,21.4564,21.4175,21.4564,52100.0
2010-06-22 13:00:00,27.53,27.58,27.51,27.58,124100.0,21.4564,21.4954,21.4408,21.4954,124100.0
2010-06-22 13:10:00,27.58,27.6,27.57,27.58,22600.0,21.4954,21.511,21.4876,21.4954,22600.0
2010-06-22 13:20:00,27.58,27.59,27.51,27.51,22000.0,21.4954,21.5032,21.4408,21.4408,22000.0
2010-06-22 13:30:00,27.52,27.53,27.47,27.49,26500.0,21.4486,21.4564,21.4097,21.4253,26500.0
2010-06-22 13:40:00,27.48,27.52,27.48,27.51,45000.0,21.4175,21.4486,21.4175,21.4408,45000.0
2010-06-22 13:50:00,27.51,27.52,27.45,27.45,28800.0,21.4408,21.4486,21.3941,21.3941,28800.0
2010-06-22 14:00:00,27.45,27.45,27.38,27.4,31500.0,21.3941,21.3941,21.3395,21.3551,31500.0
2010-06-22 14:10:00,27.4,27.46,27.4,27.45,50300.0,21.3551,21.4019,21.3551,21.3941,50300.0
2010-06-22 14:20:00,27.46,27.46,27.43,27.44,294000.0,21.4019,21.4019,21.3785,21.3863,294000.0
2010-06-22 14:30:00,27.45,27.47,27.42,27.42,26600.0,21.3941,21.4097,21.3707,21.3707,26600.0
2010-06-22 14:40:00,27.42,27.42,27.32,27.35,71200.0,21.3707,21.3707,21.2928,21.3161,71200.0
2010-06-22 14:50:00,27.35,27.37,27.28,27.31,123700.0,21.3161,21.3317,21.2616,21.285,123700.0
2010-06-22 15:00:00,27.3,27.38,27.3,27.31,189800.0,21.2772,21.3395,21.2772,21.285,189800.0
2010-06-22 15:10:00,27.31,27.37,27.29,27.37,77700.0,21.285,21.3317,21.2694,21.3317,77700.0
2010-06-22 15:20:00,27.37,27.38,27.28,27.3,92100.0,21.3317,21.3395,21.2616,21.2772,92100.0
2010-06-22 15:30:00,27.3,27.3,27.26,27.29,107900.0,21.2772,21.2772,21.246,21.2694,107900.0
2010-06-22 15:40:00,27.29,27.34,27.28,27.33,131100.0,21.2694,21.3083,21.2616,21.3006,131100.0
2010-06-22 15:50:00,27.33,27.33,27.25,27.27,235800.0,21.3006,21.3006,21.2382,21.2538,235800.0
2010-06-23 09:30:00,27.27,27.4,27.24,27.28,57300.0,21.2538,21.3551,21.2304,21.2616,57300.0
2010-06-23 09:40:00,27.28,27.28,27.25,27.25,47800.0,21.2616,21.2616,21.2382,21.2382,47800.0
2010-06-23 09:50:00,27.26,27.33,27.25,27.33,34100.0,21.246,21.3006,21.2382,21.3006,34100.0
2010-06-23 10:00:00,27.32,27.32,27.1,27.14,144300.0,21.2928,21.2928,21.1213,21.1525,144300.0
2010-06-23 10:10:00,27.13,27.25,27.11,27.25,113900.0,21.1447,21.2382,21.1291,21.2382,113900.0
2010-06-23 10:20:00,27.24,27.3,27.21,27.22,81600.0,21.2304,21.2772,21.207,21.2148,81600.0
2010-06-23 10:30:00,27.22,27.37,27.21,27.3,199300.0,21.2148,21.3317,21.207,21.2772,199300.0
2010-06-23 10:40:00,27.3,27.33,27.25,27.33,172200.0,21.2772,21.3006,21.2382,21.3006,172200.0
2010-06-23 10:50:00,27.33,27.43,27.33,27.4,39800.0,21.3006,21.3785,21.3006,21.3551,39800.0
2010-06-23 11:00:00,27.39,27.4,27.34,27.34,29700.0,21.3473,21.3551,21.3083,21.3083,29700.0
2010-06-23 11:10:00,27.34,27.34,27.26,27.31,32800.0,21.3083,21.3083,21.246,21.285,32800.0
2010-06-23 11:20:00,27.32,27.33,27.3,27.31,34300.0,21.2928,21.3006,21.2772,21.285,34300.0
2010-06-23 11:30:00,27.31,27.32,27.25,27.25,20800.0,21.285,21.2928,21.2382,21.2382,20800.0
2010-06-23 11:40:00,27.26,27.3,27.26,27.3,19600.0,21.246,21.2772,21.246,21.2772,19600.0
2010-06-23 11:50:00,27.3,27.31,27.28,27.3,28600.0,21.2772,21.285,21.2616,21.2772,28600.0
2010-06-23 12:00:00,27.3,27.33,27.29,27.29,75400.0,21.2772,21.3006,21.2694,21.2694,75400.0
2010-06-23 12:10:00,27.28,27.29,27.26,27.29,36600.0,21.2616,21.2694,21.246,21.2694,36600.0
2010-06-23 12:20:00,27.29,27.31,27.28,27.3,19400.0,21.2694,21.285,21.2616,21.2772,19400.0
2010-06-23 12:30:00,27.3,27.31,27.28,27.31,15100.0,21.2772,21.285,21.2616,21.285,15100.0
2010-06-23 12:40:00,27.31,27.34,27.29,27.34,11700.0,21.285,21.3083,21.2694,21.3083,11700.0
2010-06-23 12:50:00,27.34,27.34,27.28,27.3,18100.0,21.3083,21.3083,21.2616,21.2772,18100.0
2010-06-23 13:00:00,27.31,27.33,27.3,27.33,12900.0,21.285,21.3006,21.2772,21.3006,12900.0
2010-06-23 13:10:00,27.33,27.38,27.32,27.33,31700.0,21.3006,21.3395,21.2928,21.3006,31700.0
2010-06-23 13:20:00,27.32,27.33,27.3,27.31,14000.0,21.2928,21.3006,21.2772,21.285,14000.0
2010-06-23 13:30:00,27.31,27.34,27.31,27.34,25900.0,21.285,21.3083,21.285,21.3083,25900.0
2010-06-23 13:40:00,27.34,27.38,27.32,27.32,45400.0,21.3083,21.3395,21.2928,21.2928,45400.0
2010-06-23 13:50:00,27.32,27.37,27.32,27.36,22000.0,21.2928,21.3317,21.2928,21.3239,22000.0
2010-06-23 14:00:00,27.36,27.38,27.34,27.36,21900.0,21.3239,21.3395,21.3083,21.3239,21900.0
2010-06-23 14:10:00,27.37,27.38,27.3,27.33,25100.0,21.3317,21.3395,21.2772,21.3006,25100.0
2010-06-23 14:20:00,27.33,27.34,27.26,27.34,31100.0,21.3006,21.3083,21.246,21.3083,31100.0
2010-06-23 14:30:00,27.34,27.48,27.34,27.4,47600.0,21.3083,21.4175,21.3083,21.3551,47600.0
2010-06-23 14:40:00,27.4,27.41,27.27,27.28,40600.0,21.3551,21.3629,21.2538,21.2616,40600.0
2010-06-23 14:50:00,27.28,27.34,27.25,27.32,53100.0,21.2616,21.3083,21.2382,21.2928,53100.0
2010-06-23 15:00:00,27.32,27.35,27.26,27.27,70900.0,21.2928,21.3161,21.246,21.2538,70900.0
2010-06-23 15:10:00,27.28,27.33,27.25,27.27,43800.0,21.2616,21.3006,21.2382,21.2538,43800.0
2010-06-23 15:20:00,27.26,27.31,27.24,27.28,50300.0,21.246,21.285,21.2304,21.2616,50300.0
2010-06-23 15:30:00,27.28,27.3,27.24,27.3,77200.0,21.2616,21.2772,21.2304,21.2772,77200.0
2010-06-23 15:40:00,27.29,27.46,27.29,27.39,242900.0,21.2694,21.4019,21.2694,21.3473,242900.0
2010-06-23 15:50:00,27.39,27.4,27.27,27.29,321600.0,21.3473,21.3551,21.2538,21.2694,321600.0
2010-06-24 09:30:00,27.17,27.43,27.0,27.33,75700.0,21.1759,21.3785,21.0434,21.3006,75700.0
2010-06-24 09:40:00,27.33,27.33,27.23,27.24,54300.0,21.3006,21.3006,21.2226,21.2304,54300.0
2010-06-24 09:50:00,27.23,27.25,27.09,27.11,46700.0,21.2226,21.2382,21.1135,21.1291,46700.0
2010-06-24 10:00:00,27.11,27.18,27.1,27.17,85200.0,21.1291,21.1836,21.1213,21.1759,85200.0
2010-06-24 10:10:00,27.16,27.17,27.08,27.13,31900.0,21.1681,21.1759,21.1057,21.1447,31900.0
2010-06-24 10:20:00,27.14,27.25,27.14,27.23,26100.0,21.1525,21.2382,21.1525,21.2226,26100.0
2010-06-24 10:30:00,27.22,27.23,27.13,27.19,32100.0,21.2148,21.2226,21.1447,21.1914,32100.0
2010-06-24 10:40:00,27.19,27.19,27.03,27.09,84500.0,21.1914,21.1914,21.0667,21.1135,84500.0
2010-06-24 10:50:00,27.09,27.12,26.98,27.1,76100.0,21.1135,21.1369,21.0278,21.1213,76100.0
2010-06-24 11:00:00,27.1,27.16,27.07,27.1,85400.0,21.1213,21.1681,21.0979,21.1213,85400.0
2010-06-24 11:10:00,27.1,27.16,27.1,27.15,30400.0,21.1213,21.1681,21.1213,21.1603,30400.0
2010-06-24 11:20:00,27.14,27.2,27.12,27.14,16600.0,21.1525,21.1992,21.1369,21.1525,16600.0
2010-06-24 11:30:00,27.15,27.18,27.13,27.17,18000.0,21.1603,21.1836,21.1447,21.1759,18000.0
2010-06-24 11:40:00,27.17,27.23,27.16,27.23,31000.0,21.1759,21.2226,21.1681,21.2226,31000.0
2010-06-24 11:50:00,27.23,27.24,27.16,27.16,23000.0,21.2226,21.2304,21.1681,21.1681,23000.0
2010-06-24 12:00:00,27.16,27.23,27.16,27.16,23300.0,21.1681,21.2226,21.1681,21.1681,23300.0
2010-06-24 12:10:00,27.17,27.18,27.14,27.18,23600.0,21.1759,21.1836,21.1525,21.1836,23600.0
2010-06-24 12:20:00,27.18,27.23,27.18,27.2,15200.0,21.1836,21.2226,21.1836,21.1992,15200.0
2010-06-24 12:30:00,27.2,27.21,27.18,27.19,44300.0,21.1992,21.207,21.1836,21.1914,44300.0
2010-06-24 12:40:00,27.19,27.21,27.17,27.21,21500.0,21.1914,21.207,21.1759,21.207,21500.0
2010-06-24 12:50:00,27.21,27.24,27.21,27.23,11000.0,21.207,21.2304,21.207,21.2226,11000.0
2010-06-24 13:00:00,27.23,27.24,27.19,27.22,19100.0,21.2226,21.2304,21.1914,21.2148,19100.0
2010-06-24 13:10:00,27.23,27.27,27.23,27.26,16500.0,21.2226,21.2538,21.2226,21.246,16500.0
2010-06-24 13:20:00,27.26,27.29,27.26,27.26,14100.0,21.246,21.2694,21.246,21.246,14100.0
2010-06-24 13:30:00,27.26,27.33,27.26,27.33,53100.0,21.246,21.3006,21.246,21.3006,53100.0
2010-06-24 13:40:00,27.33,27.35,27.3,27.3,33800.0,21.3006,21.3161,21.2772,21.2772,33800.0
2010-06-24 13:50:00,27.3,27.35,27.29,27.33,25600.0,21.2772,21.3161,21.2694,21.3006,25600.0
2010-06-24 14:00:00,27.33,27.33,27.26,27.27,26600.0,21.3006,21.3006,21.246,21.2538,26600.0
2010-06-24 14:10:00,27.27,27.27,27.22,27.25,30900.0,21.2538,21.2538,21.2148,21.2382,30900.0
2010-06-24 14:20:00,27.25,27.27,27.25,27.26,15000.0,21.2382,21.2538,21.2382,21.246,15000.0
2010-06-24 14:30:00,27.25,27.25,27.16,27.17,30900.0,21.2382,21.2382,21.1681,21.1759,30900.0
2010-06-24 14:40:00,27.17,27.17,27.11,27.12,56900.0,21.1759,21.1759,21.1291,21.1369,56900.0
2010-06-24 14:50:00,27.13,27.18,27.12,27.13,55300.0,21.1447,21.1836,21.1369,21.1447,55300.0
2010-06-24 15:00:00,27.13,27.16,27.13,27.13,41100.0,21.1447,21.1681,21.1447,21.1447,41100.0
2010-06-24 15:10:00,27.14,27.15,27.05,27.05,171000.0,21.1525,21.1603,21.0823,21.0823,171000.0
2010-06-24 15:20:00,27.05,27.22,27.03,27.2,162900.0,21.0823,21.2148,21.0667,21.1992,162900.0
2010-06-24 15:30:00,27.2,27.2,27.12,27.13,49600.0,21.1992,21.1992,21.1369,21.1447,49600.0
2010-06-24 15:40:00,27.12,27.15,27.08,27.13,157400.0,21.1369,21.1603,21.1057,21.1447,157400.0
2010-06-24 15:50:00,27.13,27.14,27.1,27.13,376300.0,21.1447,21.1525,21.1213,21.1447,376300.0
2010-06-25 09:30:00,27.7,27.7,27.51,27.63,162600.0,21.5889,21.5889,21.4408,21.5344,162600.0
2010-06-25 09:40:00,27.64,27.8,27.46,27.5,180200.0,21.5422,21.6669,21.4019,21.4331,180200.0
2010-06-25 09:50:00,27.49,27.54,27.36,27.53,143900.0,21.4253,21.4642,21.3239,21.4564,143900.0
2010-06-25 10:00:00,27.54,27.56,27.51,27.54,78200.0,21.4642,21.4798,21.4408,21.4642,78200.0
2010-06-25 10:10:00,27.53,27.57,27.47,27.51,100900.0,21.4564,21.4876,21.4097,21.4408,100900.0
2010-06-25 10:20:00,27.51,27.51,27.46,27.49,87400.0,21.4408,21.4408,21.4019,21.4253,87400.0
2010-06-25 10:30:00,27.48,27.5,27.41,27.42,80400.0,21.4175,21.4331,21.3629,21.3707,80400.0
2010-06-25 10:40:00,27.41,27.42,27.36,27.36,44600.0,21.3629,21.3707,21.3239,21.3239,44600.0
2010-06-25 10:50:00,27.36,27.37,27.31,27.32,96000.0,21.3239,21.3317,21.285,21.2928,96000.0
2010-06-25 11:00:00,27.33,27.4,27.31,27.35,59200.0,21.3006,21.3551,21.285,21.3161,59200.0
2010-06-25 11:10:00,27.35,27.36,27.35,27.35,19700.0,21.3161,21.3239,21.3161,21.3161,19700.0
2010-06-25 11:20:00,27.35,27.4,27.34,27.4,46500.0,21.3161,21.3551,21.3083,21.3551,46500.0
2010-06-25 11:30:00,27.4,27.43,27.34,27.36,82700.0,21.3551,21.3785,21.3083,21.3239,82700.0
2010-06-25 11:40:00,27.37,27.37,27.31,27.37,34600.0,21.3317,21.3317,21.285,21.3317,34600.0
2010-06-25 11:50:00,27.36,27.4,27.34,27.39,45900.0,21.3239,21.3551,21.3083,21.3473,45900.0
2010-06-25 12:00:00,27.4,27.43,27.37,27.42,52300.0,21.3551,21.3785,21.3317,21.3707,52300.0
2010-06-25 12:10:00,27.43,27.43,27.38,27.39,21200.0,21.3785,21.3785,21.3395,21.3473,21200.0
2010-06-25 12:20:00,27.38,27.43,27.37,27.42,54300.0,21.3395,21.3785,21.3317,21.3707,54300.0
2010-06-25 12:30:00,27.42,27.49,27.42,27.47,17100.0,21.3707,21.4253,21.3707,21.4097,17100.0
2010-06-25 12:40:00,27.47,27.48,27.41,27.41,19200.0,21.4097,21.4175,21.3629,21.3629,19200.0
2010-06-25 12:50:00,27.41,27.41,27.35,27.4,48400.0,21.3629,21.3629,21.3161,21.3551,48400.0
2010-06-25 13:00:00,27.4,27.46,27.4,27.44,28100.0,21.3551,21.4019,21.3551,21.3863,28100.0
2010-06-25 13:10:00,27.44,27.47,27.44,27.47,20800.0,21.3863,21.4097,21.3863,21.4097,20800.0
2010-06-25 13:20:00,27.47,27.56,27.47,27.56,25500.0,21.4097,21.4798,21.4097,21.4798,25500.0
2010-06-25 13:30:00,27.56,27.6,27.56,27.59,27100.0,21.4798,21.511,21.4798,21.5032,27100.0
2010-06-25 13:40:00,27.59,27.6,27.53,27.53,18500.0,21.5032,21.511,21.4564,21.4564,18500.0
2010-06-25 13:50:00,27.53,27.54,27.51,27.53,20600.0,21.4564,21.4642,21.4408,21.4564,20600.0
2010-06-25 14:00:00,27.54,27.54,27.47,27.47,25300.0,21.4642,21.4642,21.4097,21.4097,25300.0
2010-06-25 14:10:00,27.48,27.56,27.47,27.55,35000.0,21.4175,21.4798,21.4097,21.472,35000.0
2010-06-25 14:20:00,27.55,27.58,27.54,27.58,30900.0,21.472,21.4954,21.4642,21.4954,30900.0
2010-06-25 14:30:00,27.58,27.58,27.56,27.57,28200.0,21.4954,21.4954,21.4798,21.4876,28200.0
2010-06-25 14:40:00,27.56,27.57,27.54,27.54,27700.0,21.4798,21.4876,21.4642,21.4642,27700.0
2010-06-25 14:50:00,27.54,27.6,27.54,27.59,102900.0,21.4642,21.511,21.4642,21.5032,102900.0
2010-06-25 15:00:00,27.59,27.6,27.52,27.53,40300.0,21.5032,21.511,21.4486,21.4564,40300.0
2010-06-25 15:10:00,27.53,27.55,27.47,27.49,36700.0,21.4564,21.472,21.4097,21.4253,36700.0
2010-06-25 15:20:00,27.48,27.52,27.48,27.5,51200.0,21.4175,21.4486,21.4175,21.4331,51200.0
2010-06-25 15:30:00,27.5,27.6,27.47,27.6,92900.0,21.4331,21.511,21.4097,21.511,92900.0
2010-06-25 15:40:00,27.6,27.6,27.35,27.42,266400.0,21.511,21.511,21.3161,21.3707,266400.0
2010-06-25 15:50:00,27.43,27.56,27.4,27.56,351700.0,21.3785,21.4798,21.3551,21.4798,351700.0
2010-06-28 09:30:00,27.51,27.75,27.47,27.51,51900.0,21.4408,21.6279,21.4097,21.4408,51900.0
2010-06-28 09:40:00,27.52,27.52,27.3,27.34,54600.0,21.4486,21.4486,21.2772,21.3083,54600.0
2010-06-28 09:50:00,27.35,27.35,27.31,27.33,32800.0,21.3161,21.3161,21.285,21.3006,32800.0
2010-06-28 10:00:00,27.33,27.38,27.33,27.34,31500.0,21.3006,21.3395,21.3006,21.3083,31500.0
2010-06-28 10:10:00,27.32,27.33,27.26,27.26,27000.0,21.2928,21.3006,21.246,21.246,27000.0
2010-06-28 10:20:00,27.26,27.38,27.26,27.36,33900.0,21.246,21.3395,21.246,21.3239,33900.0
2010-06-28 10:30:00,27.35,27.4,27.35,27.36,28800.0,21.3161,21.3551,21.3161,21.3239,28800.0
2010-06-28 10:40:00,27.36,27.54,27.36,27.51,53300.0,21.3239,21.4642,21.3239,21.4408,53300.0
2010-06-28 10:50:00,27.51,27.56,27.49,27.55,21700.0,21.4408,21.4798,21.4253,21.472,21700.0
2010-06-28 11:00:00,27.54,27.6,27.53,27.59,37700.0,21.4642,21.511,21.4564,21.5032,37700.0
2010-06-28 11:10:00,27.58,27.59,27.53,27.53,11800.0,21.4954,21.5032,21.4564,21.4564,11800.0
2010-06-28 11:20:00,27.53,27.54,27.5,27.53,34000.0,21.4564,21.4642,21.4331,21.4564,34000.0
2010-06-28 11:30:00,27.54,27.58,27.52,27.53,114500.0,21.4642,21.4954,21.4486,21.4564,114500.0
2010-06-28 11:40:00,27.53,27.59,27.52,27.59,29600.0,21.4564,21.5032,21.4486,21.5032,29600.0
2010-06-28 11:50:00,27.58,27.6,27.51,27.51,21800.0,21.4954,21.511,21.4408,21.4408,21800.0
2010-06-28 12:00:00,27.51,27.52,27.46,27.47,23000.0,21.4408,21.4486,21.4019,21.4097,23000.0
2010-06-28 12:10:00,27.47,27.47,27.42,27.42,29000.0,21.4097,21.4097,21.3707,21.3707,29000.0
2010-06-28 12:20:00,27.42,27.44,27.4,27.44,12900.0,21.3707,21.3863,21.3551,21.3863,12900.0
2010-06-28 12:30:00,27.43,27.45,27.39,27.4,34100.0,21.3785,21.3941,21.3473,21.3551,34100.0
2010-06-28 12:40:00,27.4,27.42,27.36,27.4,25800.0,21.3551,21.3707,21.3239,21.3551,25800.0
2010-06-28 12:50:00,27.42,27.45,27.41,27.45,10200.0,21.3707,21.3941,21.3629,21.3941,10200.0
2010-06-28 13:00:00,27.45,27.45,27.38,27.4,23100.0,21.3941,21.3941,21.3395,21.3551,23100.0
2010-06-28 13:10:00,27.4,27.41,27.37,27.4,24000.0,21.3551,21.3629,21.3317,21.3551,24000.0
2010-06-28 13:20:00,27.4,27.45,27.4,27.42,20000.0,21.3551,21.3941,21.3551,21.3707,20000.0
2010-06-28 13:30:00,27.42,27.43,27.37,27.39,26400.0,21.3707,21.3785,21.3317,21.3473,26400.0
2010-06-28 13:40:00,27.39,27.41,27.39,27.41,22500.0,21.3473,21.3629,21.3473,21.3629,22500.0
2010-06-28 13:50:00,27.41,27.41,27.4,27.41,5900.0,21.3629,21.3629,21.3551,21.3629,5900.0
2010-06-28 14:00:00,27.41,27.45,27.38,27.44,40800.0,21.3629,21.3941,21.3395,21.3863,40800.0
2010-06-28 14:10:00,27.45,27.45,27.44,27.44,6500.0,21.3941,21.3941,21.3863,21.3863,6500.0
2010-06-28 14:20:00,27.44,27.47,27.44,27.46,26700.0,21.3863,21.4097,21.3863,21.4019,26700.0
2010-06-28 14:30:00,27.45,27.47,27.44,27.47,37100.0,21.3941,21.4097,21.3863,21.4097,37100.0
2010-06-28 14:40:00,27.47,27.5,27.46,27.5,111700.0,21.4097,21.4331,21.4019,21.4331,111700.0
2010-06-28 14:50:00,27.49,27.5,27.47,27.49,25400.0,21.4253,21.4331,21.4097,21.4253,25400.0
2010-06-28 15:00:00,27.5,27.58,27.49,27.57,57300.0,21.4331,21.4954,21.4253,21.4876,57300.0
2010-06-28 15:10:00,27.58,27.58,27.48,27.51,78400.0,21.4954,21.4954,21.4175,21.4408,78400.0
2010-06-28 15:20:00,27.52,27.52,27.46,27.48,29500.0,21.4486,21.4486,21.4019,21.4175,29500.0
2010-06-28 15:30:00,27.48,27.51,27.47,27.5,54400.0,21.4175,21.4408,21.4097,21.4331,54400.0
2010-06-28 15:40:00,27.5,27.52,27.43,27.45,120100.0,21.4331,21.4486,21.3785,21.3941,120100.0
2010-06-28 15:50:00,27.46,27.46,27.38,27.38,171000.0,21.4019,21.4019,21.3395,21.3395,171000.0
2010-06-29 09:30:00,27.18,27.29,27.09,27.1,42000.0,21.1836,21.2694,21.1135,21.1213,42000.0
2010-06-29 09:40:00,27.09,27.13,26.99,27.0,83400.0,21.1135,21.1447,21.0356,21.0434,83400.0
2010-06-29 09:50:00,27.0,27.12,26.99,27.08,86800.0,21.0434,21.1369,21.0356,21.1057,86800.0
2010-06-29 10:00:00,27.09,27.1,26.99,27.08,227800.0,21.1135,21.1213,21.0356,21.1057,227800.0
2010-06-29 10:10:00,27.08,27.21,27.05,27.2,165000.0,21.1057,21.207,21.0823,21.1992,165000.0
2010-06-29 10:20:00,27.2,27.2,27.07,27.08,115400.0,21.1992,21.1992,21.0979,21.1057,115400.0
2010-06-29 10:30:00,27.08,27.16,27.06,27.14,79000.0,21.1057,21.1681,21.0901,21.1525,79000.0
2010-06-29 10:40:00,27.15,27.22,27.14,27.21,51500.0,21.1603,21.2148,21.1525,21.207,51500.0
2010-06-29 10:50:00,27.2,27.28,27.17,27.25,67000.0,21.1992,21.2616,21.1759,21.2382,67000.0
2010-06-29 11:00:00,27.25,27.26,27.17,27.21,28600.0,21.2382,21.246,21.1759,21.207,28600.0
2010-06-29 11:10:00,27.21,27.26,27.15,27.16,32100.0,21.207,21.246,21.1603,21.1681,32100.0
2010-06-29 11:20:00,27.15,27.16,27.05,27.06,84400.0,21.1603,21.1681,21.0823,21.0901,84400.0
2010-06-29 11:30:00,27.06,27.13,27.05,27.13,98500.0,21.0901,21.1447,21.0823,21.1447,98500.0
2010-06-29 11:40:00,27.13,27.14,27.06,27.06,41400.0,21.1447,21.1525,21.0901,21.0901,41400.0
2010-06-29 11:50:00,27.06,27.11,27.05,27.1,28300.0,21.0901,21.1291,21.0823,21.1213,28300.0
2010-06-29 12:00:00,27.09,27.11,27.05,27.09,68200.0,21.1135,21.1291,21.0823,21.1135,68200.0
2010-06-29 12:10:00,27.09,27.14,27.06,27.09,122900.0,21.1135,21.1525,21.0901,21.1135,122900.0
2010-06-29 12:20:00,27.1,27.16,27.09,27.1,42500.0,21.1213,21.1681,21.1135,21.1213,42500.0
2010-06-29 12:30:00,27.1,27.12,27.05,27.05,38400.0,21.1213,21.1369,21.0823,21.0823,38400.0
2010-06-29 12:40:00,27.05,27.06,27.04,27.06,66500.0,21.0823,21.0901,21.0745,21.0901,66500.0
2010-06-29 12:50:00,27.05,27.06,27.02,27.05,95700.0,21.0823,21.0901,21.0589,21.0823,95700.0
2010-06-29 13:00:00,27.04,27.08,27.02,27.03,192500.0,21.0745,21.1057,21.0589,21.0667,192500.0
2010-06-29 13:10:00,27.03,27.03,27.0,27.0,41100.0,21.0667,21.0667,21.0434,21.0434,41100.0
2010-06-29 13:20:00,27.0,27.05,26.99,27.05,94800.0,21.0434,21.0823,21.0356,21.0823,94800.0
2010-06-29 13:30:00,27.05,27.05,26.96,27.03,170900.0,21.0823,21.0823,21.0122,21.0667,170900.0
2010-06-29 13:40:00,27.03,27.07,27.01,27.06,29000.0,21.0667,21.0979,21.0512,21.0901,29000.0
2010-06-29 13:50:00,27.07,27.08,27.02,27.04,88600.0,21.0979,21.1057,21.0589,21.0745,88600.0
2010-06-29 14:00:00,27.03,27.15,27.0,27.13,149000.0,21.0667,21.1603,21.0434,21.1447,149000.0
2010-06-29 14:10:00,27.12,27.15,27.07,27.07,87600.0,21.1369,21.1603,21.0979,21.0979,87600.0
2010-06-29 14:20:00,27.08,27.17,27.07,27.17,98000.0,21.1057,21.1759,21.0979,21.1759,98000.0
2010-06-29 14:30:00,27.16,27.16,27.09,27.1,68600.0,21.1681,21.1681,21.1135,21.1213,68600.0
2010-06-29 14:40:00,27.1,27.11,27.08,27.08,51700.0,21.1213,21.1291,21.1057,21.1057,51700.0
2010-06-29 14:50:00,27.08,27.11,27.01,27.02,90600.0,21.1057,21.1291,21.0512,21.0589,90600.0
2010-06-29 15:00:00,27.01,27.06,27.0,27.03,59100.0,21.0512,21.0901,21.0434,21.0667,59100.0
2010-06-29 15:10:00,27.03,27.03,26.99,27.0,111800.0,21.0667,21.0667,21.0356,21.0434,111800.0
2010-06-29 15:20:00,26.99,27.01,26.91,26.95,234400.0,21.0356,21.0512,20.9732,21.0044,234400.0
2010-06-29 15:30:00,26.96,27.03,26.91,27.01,119900.0,21.0122,21.0667,20.9732,21.0512,119900.0
2010-06-29 15:40:00,27.02,27.03,26.91,26.93,231500.0,21.0589,21.0667,20.9732,20.9888,231500.0
2010-06-29 15:50:00,26.93,27.1,26.92,27.04,547200.0,20.9888,21.1213,20.981,21.0745,547200.0
2010-06-30 09:30:00,27.01,27.01,26.9,27.01,74200.0,21.0512,21.0512,20.9654,21.0512,74200.0
2010-06-30 09:40:00,27.02,27.25,27.0,27.18,47900.0,21.0589,21.2382,21.0434,21.1836,47900.0
2010-06-30 09:50:00,27.19,27.25,27.15,27.15,61700.0,21.1914,21.2382,21.1603,21.1603,61700.0
2010-06-30 10:00:00,27.16,27.28,27.12,27.25,138600.0,21.1681,21.2616,21.1369,21.2382,138600.0
2010-06-30 10:10:00,27.25,27.33,27.23,27.32,49700.0,21.2382,21.3006,21.2226,21.2928,49700.0
2010-06-30 10:20:00,27.32,27.33,27.23,27.26,106900.0,21.2928,21.3006,21.2226,21.246,106900.0
2010-06-30 10:30:00,27.25,27.35,27.25,27.33,407800.0,21.2382,21.3161,21.2382,21.3006,407800.0
2010-06-30 10:40:00,27.33,27.34,27.25,27.29,50300.0,21.3006,21.3083,21.2382,21.2694,50300.0
2010-06-30 10:50:00,27.29,27.29,27.25,27.25,51800.0,21.2694,21.2694,21.2382,21.2382,51800.0
2010-06-30 11:00:00,27.25,27.28,27.25,27.25,29400.0,21.2382,21.2616,21.2382,21.2382,29400.0
2010-06-30 11:10:00,27.25,27.26,27.25,27.26,30500.0,21.2382,21.246,21.2382,21.246,30500.0
2010-06-30 11:20:00,27.25,27.26,27.25,27.25,12500.0,21.2382,21.246,21.2382,21.2382,12500.0
2010-06-30 11:30:00,27.25,27.26,27.25,27.25,33500.0,21.2382,21.246,21.2382,21.2382,33500.0
2010-06-30 11:40:00,27.25,27.32,27.25,27.27,47500.0,21.2382,21.2928,21.2382,21.2538,47500.0
2010-06-30 11:50:00,27.27,27.28,27.21,27.22,40800.0,21.2538,21.2616,21.207,21.2148,40800.0
2010-06-30 12:00:00,27.22,27.27,27.21,27.27,44200.0,21.2148,21.2538,21.207,21.2538,44200.0
2010-06-30 12:10:00,27.27,27.27,27.25,27.26,14500.0,21.2538,21.2538,21.2382,21.246,14500.0
2010-06-30 12:20:00,27.26,27.26,27.25,27.25,16800.0,21.246,21.246,21.2382,21.2382,16800.0
2010-06-30 12:30:00,27.25,27.26,27.23,27.25,24700.0,21.2382,21.246,21.2226,21.2382,24700.0
2010-06-30 12:40:00,27.25,27.26,27.19,27.22,67800.0,21.2382,21.246,21.1914,21.2148,67800.0
2010-06-30 12:50:00,27.21,27.23,27.21,27.22,20200.0,21.207,21.2226,21.207,21.2148,20200.0
2010-06-30 13:00:00,27.22,27.23,27.2,27.21,49900.0,21.2148,21.2226,21.1992,21.207,49900.0
2010-06-30 13:10:00,27.2,27.21,27.19,27.19,17100.0,21.1992,21.207,21.1914,21.1914,17100.0
2010-06-30 13:20:00,27.19,27.2,27.17,27.18,50200.0,21.1914,21.1992,21.1759,21.1836,50200.0
2010-06-30 13:30:00,27.18,27.21,27.15,27.16,106600.0,21.1836,21.207,21.1603,21.1681,106600.0
2010-06-30 13:40:00,27.16,27.18,27.13,27.14,36400.0,21.1681,21.1836,21.1447,21.1525,36400.0
2010-06-30 13:50:00,27.13,27.15,27.13,27.13,36900.0,21.1447,21.1603,21.1447,21.1447,36900.0
2010-06-30 14:00:00,27.13,27.14,27.04,27.05,91400.0,21.1447,21.1525,21.0745,21.0823,91400.0
2010-06-30 14:10:00,27.05,27.07,27.04,27.06,36100.0,21.0823,21.0979,21.0745,21.0901,36100.0
2010-06-30 14:20:00,27.06,27.06,27.0,27.02,43900.0,21.0901,21.0901,21.0434,21.0589,43900.0
2010-06-30 14:30:00,27.02,27.04,27.0,27.0,43000.0,21.0589,21.0745,21.0434,21.0434,43000.0
2010-06-30 14:40:00,27.0,27.02,26.98,27.01,158500.0,21.0434,21.0589,21.0278,21.0512,158500.0
2010-06-30 14:50:00,27.01,27.02,26.99,27.0,54900.0,21.0512,21.0589,21.0356,21.0434,54900.0
2010-06-30 15:00:00,27.0,27.03,26.99,27.01,56900.0,21.0434,21.0667,21.0356,21.0512,56900.0
2010-06-30 15:10:00,27.01,27.01,26.97,26.98,40300.0,21.0512,21.0512,21.02,21.0278,40300.0
2010-06-30 15:20:00,26.98,26.99,26.95,26.97,142900.0,21.0278,21.0356,21.0044,21.02,142900.0
2010-06-30 15:30:00,26.97,26.97,26.9,26.9,231600.0,21.02,21.02,20.9654,20.9654,231600.0
2010-06-30 15:40:00,26.9,26.92,26.78,26.87,290600.0,20.9654,20.981,20.8719,20.942,290600.0
2010-06-30 15:50:00,26.86,27.33,26.83,26.84,509700.0,20.9342,21.3006,20.9109,20.9187,509700.0
2010-07-01 09:30:00,27.01,27.05,26.84,26.98,116300.0,21.0512,21.0823,20.9187,21.0278,116300.0
2010-07-01 09:40:00,26.99,27.02,26.92,26.92,47000.0,21.0356,21.0589,20.981,20.981,47000.0
2010-07-01 09:50:00,26.92,26.94,26.83,26.92,123300.0,20.981,20.9966,20.9109,20.981,123300.0
2010-07-01 10:00:00,26.92,26.95,26.74,26.87,434400.0,20.981,21.0044,20.8407,20.942,434400.0
2010-07-01 10:10:00,26.86,26.95,26.77,26.78,141500.0,20.9342,21.0044,20.8641,20.8719,141500.0
2010-07-01 10:20:00,26.78,26.8,26.75,26.75,56200.0,20.8719,20.8875,20.8485,20.8485,56200.0
2010-07-01 10:30:00,26.75,26.79,26.74,26.75,108100.0,20.8485,20.8797,20.8407,20.8485,108100.0
2010-07-01 10:40:00,26.74,26.85,26.66,26.75,130500.0,20.8407,20.9265,20.7784,20.8485,130500.0
2010-07-01 10:50:00,26.74,26.75,26.71,26.75,142900.0,20.8407,20.8485,20.8173,20.8485,142900.0
2010-07-01 11:00:00,26.74,26.76,26.61,26.62,122300.0,20.8407,20.8563,20.7394,20.7472,122300.0
2010-07-01 11:10:00,26.62,26.71,26.57,26.71,77300.0,20.7472,20.8173,20.7082,20.8173,77300.0
2010-07-01 11:20:00,26.7,26.81,26.7,26.78,120900.0,20.8095,20.8953,20.8095,20.8719,120900.0
2010-07-01 11:30:00,26.77,26.79,26.69,26.77,67600.0,20.8641,20.8797,20.8018,20.8641,67600.0
2010-07-01 11:40:00,26.76,26.79,26.75,26.76,67700.0,20.8563,20.8797,20.8485,20.8563,67700.0
2010-07-01 11:50:00,26.76,26.76,26.68,26.73,60900.0,20.8563,20.8563,20.794,20.8329,60900.0
2010-07-01 12:00:00,26.73,26.73,26.65,26.66,63800.0,20.8329,20.8329,20.7706,20.7784,63800.0
2010-07-01 12:10:00,26.65,26.66,26.61,26.63,46300.0,20.7706,20.7784,20.7394,20.755,46300.0
2010-07-01 12:20:00,26.63,26.7,26.6,26.6,52800.0,20.755,20.8095,20.7316,20.7316,52800.0
2010-07-01 12:30:00,26.6,26.66,26.59,26.66,97100.0,20.7316,20.7784,20.7238,20.7784,97100.0
2010-07-01 12:40:00,26.65,26.77,26.65,26.7,98000.0,20.7706,20.8641,20.7706,20.8095,98000.0
2010-07-01 12:50:00,26.7,26.75,26.63,26.66,55700.0,20.8095,20.8485,20.755,20.7784,55700.0
2010-07-01 13:00:00,26.66,26.67,26.62,26.63,60100.0,20.7784,20.7862,20.7472,20.755,60100.0
2010-07-01 13:10:00,26.62,26.64,26.55,26.64,90700.0,20.7472,20.7628,20.6926,20.7628,90700.0
2010-07-01 13:20:00,26.65,26.69,26.62,26.63,64700.0,20.7706,20.8018,20.7472,20.755,64700.0
2010-07-01 13:30:00,26.62,26.67,26.6,26.63,72800.0,20.7472,20.7862,20.7316,20.755,72800.0
2010-07-01 13:40:00,26.63,26.65,26.55,26.56,68300.0,20.755,20.7706,20.6926,20.7004,68300.0
2010-07-01 13:50:00,26.55,26.57,26.54,26.56,67600.0,20.6926,20.7082,20.6848,20.7004,67600.0
2010-07-01 14:00:00,26.56,26.57,26.54,26.54,76200.0,20.7004,20.7082,20.6848,20.6848,76200.0
2010-07-01 14:10:00,26.54,26.61,26.52,26.59,92000.0,20.6848,20.7394,20.6693,20.7238,92000.0
2010-07-01 14:20:00,26.59,26.59,26.5,26.54,193400.0,20.7238,20.7238,20.6537,20.6848,193400.0
2010-07-01 14:30:00,26.54,26.55,26.5,26.5,76300.0,20.6848,20.6926,20.6537,20.6537,76300.0
2010-07-01 14:40:00,26.5,26.52,26.45,26.5,224000.0,20.6537,20.6693,20.6147,20.6537,224000.0
2010-07-01 14:50:00,26.51,26.58,26.49,26.58,86400.0,20.6615,20.716,20.6459,20.716,86400.0
2010-07-01 15:00:00,26.57,26.66,26.57,26.63,111300.0,20.7082,20.7784,20.7082,20.755,111300.0
2010-07-01 15:10:00,26.62,26.64,26.55,26.58,95400.0,20.7472,20.7628,20.6926,20.716,95400.0
2010-07-01 15:20:00,26.57,26.6,26.5,26.58,113700.0,20.7082,20.7316,20.6537,20.716,113700.0
2010-07-01 15:30:00,26.58,26.64,26.57,26.6,138200.0,20.716,20.7628,20.7082,20.7316,138200.0
2010-07-01 15:40:00,26.6,26.6,26.52,26.52,291700.0,20.7316,20.7316,20.6693,20.6693,291700.0
2010-07-01 15:50:00,26.53,26.64,26.5,26.54,714400.0,20.677,20.7628,20.6537,20.6848,714400.0
2010-07-02 09:30:00,26.51,26.77,26.51,26.7,116500.0,20.6615,20.8641,20.6615,20.8095,116500.0
2010-07-02 09:40:00,26.7,26.75,26.56,26.57,66200.0,20.8095,20.8485,20.7004,20.7082,66200.0
2010-07-02 09:50:00,26.57,26.62,26.52,26.59,38700.0,20.7082,20.7472,20.6693,20.7238,38700.0
2010-07-02 10:00:00,26.6,26.6,26.52,26.58,45000.0,20.7316,20.7316,20.6693,20.716,45000.0
2010-07-02 10:10:00,26.58,26.62,26.54,26.55,28800.0,20.716,20.7472,20.6848,20.6926,28800.0
2010-07-02 10:20:00,26.55,26.56,26.48,26.51,85200.0,20.6926,20.7004,20.6381,20.6615,85200.0
2010-07-02 10:30:00,26.52,26.57,26.5,26.55,54200.0,20.6693,20.7082,20.6537,20.6926,54200.0
2010-07-02 10:40:00,26.55,26.58,26.5,26.54,28300.0,20.6926,20.716,20.6537,20.6848,28300.0
2010-07-02 10:50:00,26.53,26.54,26.5,26.5,44100.0,20.677,20.6848,20.6537,20.6537,44100.0
2010-07-02 11:00:00,26.5,26.52,26.45,26.51,61500.0,20.6537,20.6693,20.6147,20.6615,61500.0
2010-07-02 11:10:00,26.5,26.52,26.5,26.5,32500.0,20.6537,20.6693,20.6537,20.6537,32500.0
2010-07-02 11:20:00,26.5,26.52,24.53,26.49,130900.0,20.6537,20.6693,19.1183,20.6459,130900.0
2010-07-02 11:30:00,26.49,26.51,26.38,26.39,88500.0,20.6459,20.6615,20.5601,20.5679,88500.0
2010-07-02 11:40:00,26.39,26.43,26.35,26.42,106600.0,20.5679,20.5991,20.5368,20.5913,106600.0
2010-07-02 11:50:00,26.43,26.44,26.42,26.44,19800.0,20.5991,20.6069,20.5913,20.6069,19800.0
2010-07-02 12:00:00,26.44,26.47,26.42,26.47,52700.0,20.6069,20.6303,20.5913,20.6303,52700.0
2010-07-02 12:10:00,26.48,26.52,26.48,26.5,41100.0,20.6381,20.6693,20.6381,20.6537,41100.0
2010-07-02 12:20:00,26.49,26.51,26.48,26.51,16900.0,20.6459,20.6615,20.6381,20.6615,16900.0
2010-07-02 12:30:00,26.51,26.52,26.49,26.49,41000.0,20.6615,20.6693,20.6459,20.6459,41000.0
2010-07-02 12:40:00,26.5,26.5,26.38,26.43,45000.0,20.6537,20.6537,20.5601,20.5991,45000.0
2010-07-02 12:50:00,26.43,26.46,26.37,26.45,38100.0,20.5991,20.6225,20.5523,20.6147,38100.0
2010-07-02 13:00:00,26.46,26.46,26.36,26.42,49500.0,20.6225,20.6225,20.5446,20.5913,49500.0
2010-07-02 13:10:00,26.42,26.47,26.37,26.45,103900.0,20.5913,20.6303,20.5523,20.6147,103900.0
2010-07-02 13:20:00,26.45,26.45,26.43,26.43,35100.0,20.6147,20.6147,20.5991,20.5991,35100.0
2010-07-02 13:30:00,26.43,26.46,26.39,26.39,87600.0,20.5991,20.6225,20.5679,20.5679,87600.0
2010-07-02 13:40:00,26.39,26.41,26.35,26.41,26400.0,20.5679,20.5835,20.5368,20.5835,26400.0
2010-07-02 13:50:00,26.4,26.45,26.4,26.45,24700.0,20.5757,20.6147,20.5757,20.6147,24700.0
2010-07-02 14:00:00,26.45,26.45,26.39,26.4,27800.0,20.6147,20.6147,20.5679,20.5757,27800.0
2010-07-02 14:10:00,26.4,26.4,26.36,26.4,25700.0,20.5757,20.5757,20.5446,20.5757,25700.0
2010-07-02 14:20:00,26.4,26.42,26.39,26.4,31400.0,20.5757,20.5913,20.5679,20.5757,31400.0
2010-07-02 14:30:00,26.4,26.41,26.36,26.4,32100.0,20.5757,20.5835,20.5446,20.5757,32100.0
2010-07-02 14:40:00,26.41,26.44,26.39,26.4,54300.0,20.5835,20.6069,20.5679,20.5757,54300.0
2010-07-02 14:50:00,26.4,26.44,26.37,26.44,47100.0,20.5757,20.6069,20.5523,20.6069,47100.0
2010-07-02 15:00:00,26.43,26.46,26.42,26.45,69800.0,20.5991,20.6225,20.5913,20.6147,69800.0
2010-07-02 15:10:00,26.46,26.46,26.41,26.43,59200.0,20.6225,20.6225,20.5835,20.5991,59200.0
2010-07-02 15:20:00,26.43,26.49,26.43,26.47,72600.0,20.5991,20.6459,20.5991,20.6303,72600.0
2010-07-02 15:30:00,26.46,26.49,26.45,26.49,80900.0,20.6225,20.6459,20.6147,20.6459,80900.0
2010-07-02 15:40:00,26.48,26.57,26.48,26.54,132200.0,20.6381,20.7082,20.6381,20.6848,132200.0
2010-07-02 15:50:00,26.54,26.57,26.41,26.41,259900.0,20.6848,20.7082,20.5835,20.5835,259900.0
2010-07-06 09:30:00,27.4,27.49,27.13,27.3,236900.0,21.3551,21.4253,21.1447,21.2772,236900.0
2010-07-06 09:40:00,27.3,27.36,27.23,27.29,188400.0,21.2772,21.3239,21.2226,21.2694,188400.0
2010-07-06 09:50:00,27.31,27.4,27.26,27.3,100200.0,21.285,21.3551,21.246,21.2772,100200.0
2010-07-06 10:00:00,27.3,27.45,27.25,27.41,347500.0,21.2772,21.3941,21.2382,21.3629,347500.0
2010-07-06 10:10:00,27.41,27.45,27.35,27.37,138700.0,21.3629,21.3941,21.3161,21.3317,138700.0
2010-07-06 10:20:00,27.37,27.41,27.29,27.29,173100.0,21.3317,21.3629,21.2694,21.2694,173100.0
2010-07-06 10:30:00,27.3,27.37,27.29,27.35,161400.0,21.2772,21.3317,21.2694,21.3161,161400.0
2010-07-06 10:40:00,27.36,27.42,27.34,27.39,161200.0,21.3239,21.3707,21.3083,21.3473,161200.0
2010-07-06 10:50:00,27.39,27.39,27.3,27.31,138600.0,21.3473,21.3473,21.2772,21.285,138600.0
2010-07-06 11:00:00,27.31,27.32,27.18,27.22,170700.0,21.285,21.2928,21.1836,21.2148,170700.0
2010-07-06 11:10:00,27.21,27.3,27.1,27.11,148100.0,21.207,21.2772,21.1213,21.1291,148100.0
2010-07-06 11:20:00,27.11,27.11,27.03,27.04,108100.0,21.1291,21.1291,21.0667,21.0745,108100.0
2010-07-06 11:30:00,27.04,27.11,27.04,27.09,93500.0,21.0745,21.1291,21.0745,21.1135,93500.0
2010-07-06 11:40:00,27.09,27.09,27.05,27.05,72300.0,21.1135,21.1135,21.0823,21.0823,72300.0
2010-07-06 11:50:00,27.05,27.11,27.04,27.07,138200.0,21.0823,21.1291,21.0745,21.0979,138200.0
2010-07-06 12:00:00,27.08,27.09,27.04,27.09,132500.0,21.1057,21.1135,21.0745,21.1135,132500.0
2010-07-06 12:10:00,27.09,27.09,27.02,27.03,108400.0,21.1135,21.1135,21.0589,21.0667,108400.0
2010-07-06 12:20:00,27.03,27.2,26.91,26.92,141200.0,21.0667,21.1992,20.9732,20.981,141200.0
2010-07-06 12:30:00,26.92,26.92,26.87,26.9,147400.0,20.981,20.981,20.942,20.9654,147400.0
2010-07-06 12:40:00,26.9,26.9,26.77,26.77,85000.0,20.9654,20.9654,20.8641,20.8641,85000.0
2010-07-06 12:50:00,26.78,26.82,26.73,26.78,122400.0,20.8719,20.9031,20.8329,20.8719,122400.0
2010-07-06 13:00:00,26.78,26.83,26.77,26.83,94300.0,20.8719,20.9109,20.8641,20.9109,94300.0
2010-07-06 13:10:00,26.83,26.88,26.77,26.8,99900.0,20.9109,20.9498,20.8641,20.8875,99900.0
2010-07-06 13:20:00,26.81,26.83,26.78,26.83,56300.0,20.8953,20.9109,20.8719,20.9109,56300.0
2010-07-06 13:30:00,26.83,26.84,26.77,26.77,80000.0,20.9109,20.9187,20.8641,20.8641,80000.0
2010-07-06 13:40:00,26.77,26.8,26.68,26.7,122300.0,20.8641,20.8875,20.794,20.8095,122300.0
2010-07-06 13:50:00,26.71,26.74,26.62,26.64,66400.0,20.8173,20.8407,20.7472,20.7628,66400.0
2010-07-06 14:00:00,26.64,26.71,26.64,26.69,180800.0,20.7628,20.8173,20.7628,20.8018,180800.0
2010-07-06 14:10:00,26.69,26.76,26.64,26.68,138100.0,20.8018,20.8563,20.7628,20.794,138100.0
2010-07-06 14:20:00,26.68,26.8,26.65,26.76,188000.0,20.794,20.8875,20.7706,20.8563,188000.0
2010-07-06 14:30:00,26.76,26.81,26.76,26.78,70900.0,20.8563,20.8953,20.8563,20.8719,70900.0
2010-07-06 14:40:00,26.78,26.83,26.71,26.72,221600.0,20.8719,20.9109,20.8173,20.8251,221600.0
2010-07-06 14:50:00,26.72,26.77,26.7,26.74,80900.0,20.8251,20.8641,20.8095,20.8407,80900.0
2010-07-06 15:00:00,26.74,26.76,26.7,26.75,254600.0,20.8407,20.8563,20.8095,20.8485,254600.0
2010-07-06 15:10:00,26.74,26.83,26.7,26.75,182700.0,20.8407,20.9109,20.8095,20.8485,182700.0
2010-07-06 15:20:00,26.75,26.79,26.69,26.78,123000.0,20.8485,20.8797,20.8018,20.8719,123000.0
2010-07-06 15:30:00,26.78,26.91,26.75,26.9,319500.0,20.8719,20.9732,20.8485,20.9654,319500.0
2010-07-06 15:40:00,26.91,27.11,26.8,27.05,643400.0,20.9732,21.1291,20.8875,21.0823,643400.0
2010-07-06 15:50:00,27.05,27.18,27.02,27.17,485900.0,21.0823,21.1836,21.0589,21.1759,485900.0
2010-07-07 09:30:00,27.07,27.34,27.07,27.28,119600.0,21.0979,21.3083,21.0979,21.2616,119600.0
2010-07-07 09:40:00,27.29,27.31,27.22,27.25,119000.0,21.2694,21.285,21.2148,21.2382,119000.0
2010-07-07 09:50:00,27.25,27.31,27.24,27.28,102100.0,21.2382,21.285,21.2304,21.2616,102100.0
2010-07-07 10:00:00,27.28,27.29,27.25,27.27,93000.0,21.2616,21.2694,21.2382,21.2538,93000.0
2010-07-07 10:10:00,27.26,27.3,27.22,27.22,129500.0,21.246,21.2772,21.2148,21.2148,129500.0
2010-07-07 10:20:00,27.22,27.25,27.16,27.19,108500.0,21.2148,21.2382,21.1681,21.1914,108500.0
2010-07-07 10:30:00,27.18,27.28,27.18,27.25,79000.0,21.1836,21.2616,21.1836,21.2382,79000.0
2010-07-07 10:40:00,27.25,27.29,27.21,27.26,104500.0,21.2382,21.2694,21.207,21.246,104500.0
2010-07-07 10:50:00,27.26,27.32,27.25,27.32,118800.0,21.246,21.2928,21.2382,21.2928,118800.0
2010-07-07 11:00:00,27.31,27.34,27.26,27.3,90700.0,21.285,21.3083,21.246,21.2772,90700.0
2010-07-07 11:10:00,27.3,27.33,27.19,27.19,90100.0,21.2772,21.3006,21.1914,21.1914,90100.0
2010-07-07 11:20:00,27.19,27.23,27.17,27.23,84400.0,21.1914,21.2226,21.1759,21.2226,84400.0
2010-07-07 11:30:00,27.23,27.29,27.23,27.29,36900.0,21.2226,21.2694,21.2226,21.2694,36900.0
2010-07-07 11:40:00,27.28,27.28,27.17,27.2,78400.0,21.2616,21.2616,21.1759,21.1992,78400.0
2010-07-07 11:50:00,27.2,27.2,27.11,27.2,67200.0,21.1992,21.1992,21.1291,21.1992,67200.0
2010-07-07 12:00:00,27.2,27.23,27.18,27.23,62800.0,21.1992,21.2226,21.1836,21.2226,62800.0
2010-07-07 12:10:00,27.23,27.26,27.22,27.22,53600.0,21.2226,21.246,21.2148,21.2148,53600.0
2010-07-07 12:20:00,27.22,27.31,27.21,27.29,93000.0,21.2148,21.285,21.207,21.2694,93000.0
2010-07-07 12:30:00,27.29,27.32,27.26,27.29,373400.0,21.2694,21.2928,21.246,21.2694,373400.0
2010-07-07 12:40:00,27.3,27.38,27.29,27.36,158600.0,21.2772,21.3395,21.2694,21.3239,158600.0
2010-07-07 12:50:00,27.36,27.38,27.35,27.36,68500.0,21.3239,21.3395,21.3161,21.3239,68500.0
2010-07-07 13:00:00,27.37,27.42,27.35,27.42,102600.0,21.3317,21.3707,21.3161,21.3707,102600.0
2010-07-07 13:10:00,27.42,27.5,27.41,27.48,105900.0,21.3707,21.4331,21.3629,21.4175,105900.0
2010-07-07 13:20:00,27.49,27.49,27.43,27.43,61900.0,21.4253,21.4253,21.3785,21.3785,61900.0
2010-07-07 13:30:00,27.44,27.44,27.38,27.38,117500.0,21.3863,21.3863,21.3395,21.3395,117500.0
2010-07-07 13:40:00,27.38,27.39,27.36,27.39,100600.0,21.3395,21.3473,21.3239,21.3473,100600.0
2010-07-07 13:50:00,27.39,27.45,27.38,27.45,191100.0,21.3473,21.3941,21.3395,21.3941,191100.0
2010-07-07 14:00:00,27.45,27.49,27.43,27.46,122700.0,21.3941,21.4253,21.3785,21.4019,122700.0
2010-07-07 14:10:00,27.46,27.49,27.45,27.48,74000.0,21.4019,21.4253,21.3941,21.4175,74000.0
2010-07-07 14:20:00,27.48,27.49,27.45,27.48,77800.0,21.4175,21.4253,21.3941,21.4175,77800.0
2010-07-07 14:30:00,27.48,27.5,27.45,27.5,104800.0,21.4175,21.4331,21.3941,21.4331,104800.0
2010-07-07 14:40:00,27.49,27.5,27.46,27.46,98400.0,21.4253,21.4331,21.4019,21.4019,98400.0
2010-07-07 14:50:00,27.46,27.5,27.46,27.5,109500.0,21.4019,21.4331,21.4019,21.4331,109500.0
2010-07-07 15:00:00,27.5,27.5,27.48,27.5,71100.0,21.4331,21.4331,21.4175,21.4331,71100.0
2010-07-07 15:10:00,27.5,27.51,27.48,27.49,139500.0,21.4331,21.4408,21.4175,21.4253,139500.0
2010-07-07 15:20:00,27.5,27.52,27.49,27.49,174900.0,21.4331,21.4486,21.4253,21.4253,174900.0
2010-07-07 15:30:00,27.5,27.51,27.46,27.47,283600.0,21.4331,21.4408,21.4019,21.4097,283600.0
2010-07-07 15:40:00,27.46,27.58,27.3,27.58,738600.0,21.4019,21.4954,21.2772,21.4954,738600.0
2010-07-07 15:50:00,27.58,27.6,27.54,27.56,478800.0,21.4954,21.511,21.4642,21.4798,478800.0
2010-07-08 09:30:00,27.67,27.77,27.63,27.7,201500.0,21.5655,21.6435,21.5344,21.5889,201500.0
2010-07-08 09:40:00,27.7,27.71,27.6,27.66,158500.0,21.5889,21.5967,21.511,21.5578,158500.0
2010-07-08 09:50:00,27.67,27.7,27.62,27.7,130700.0,21.5655,21.5889,21.5266,21.5889,130700.0
2010-07-08 10:00:00,27.7,27.71,27.64,27.66,91200.0,21.5889,21.5967,21.5422,21.5578,91200.0
2010-07-08 10:10:00,27.66,27.73,27.64,27.73,120900.0,21.5578,21.6123,21.5422,21.6123,120900.0
2010-07-08 10:20:00,27.74,27.74,27.71,27.71,77900.0,21.6201,21.6201,21.5967,21.5967,77900.0
2010-07-08 10:30:00,27.71,27.72,27.66,27.68,80300.0,21.5967,21.6045,21.5578,21.5733,80300.0
2010-07-08 10:40:00,27.68,27.7,27.67,27.7,111600.0,21.5733,21.5889,21.5655,21.5889,111600.0
2010-07-08 10:50:00,27.7,27.71,27.67,27.69,36500.0,21.5889,21.5967,21.5655,21.5811,36500.0
2010-07-08 11:00:00,27.69,27.71,27.62,27.71,83100.0,21.5811,21.5967,21.5266,21.5967,83100.0
2010-07-08 11:10:00,27.71,27.73,27.69,27.7,85000.0,21.5967,21.6123,21.5811,21.5889,85000.0
2010-07-08 11:20:00,27.7,27.73,27.65,27.69,103700.0,21.5889,21.6123,21.55,21.5811,103700.0
2010-07-08 11:30:00,27.7,27.74,27.69,27.74,34700.0,21.5889,21.6201,21.5811,21.6201,34700.0
2010-07-08 11:40:00,27.74,27.75,27.7,27.72,55500.0,21.6201,21.6279,21.5889,21.6045,55500.0
2010-07-08 11:50:00,27.73,27.73,27.7,27.7,44200.0,21.6123,21.6123,21.5889,21.5889,44200.0
2010-07-08 12:00:00,27.7,27.71,27.68,27.68,48500.0,21.5889,21.5967,21.5733,21.5733,48500.0
2010-07-08 12:10:00,27.69,27.69,27.61,27.63,59100.0,21.5811,21.5811,21.5188,21.5344,59100.0
2010-07-08 12:20:00,27.64,27.64,27.58,27.6,72300.0,21.5422,21.5422,21.4954,21.511,72300.0
2010-07-08 12:30:00,27.6,27.62,27.58,27.58,59500.0,21.511,21.5266,21.4954,21.4954,59500.0
2010-07-08 12:40:00,27.58,27.59,27.54,27.57,52800.0,21.4954,21.5032,21.4642,21.4876,52800.0
2010-07-08 12:50:00,27.57,27.57,27.5,27.51,42500.0,21.4876,21.4876,21.4331,21.4408,42500.0
2010-07-08 13:00:00,27.51,27.59,27.49,27.58,51600.0,21.4408,21.5032,21.4253,21.4954,51600.0
2010-07-08 13:10:00,27.59,27.61,27.56,27.59,46500.0,21.5032,21.5188,21.4798,21.5032,46500.0
2010-07-08 13:20:00,27.6,27.61,27.54,27.55,39100.0,21.511,21.5188,21.4642,21.472,39100.0
2010-07-08 13:30:00,27.54,27.56,27.54,27.55,29800.0,21.4642,21.4798,21.4642,21.472,29800.0
2010-07-08 13:40:00,27.55,27.57,27.54,27.55,26100.0,21.472,21.4876,21.4642,21.472,26100.0
2010-07-08 13:50:00,27.55,27.56,27.52,27.54,28900.0,21.472,21.4798,21.4486,21.4642,28900.0
2010-07-08 14:00:00,27.54,27.56,27.5,27.5,52100.0,21.4642,21.4798,21.4331,21.4331,52100.0
2010-07-08 14:10:00,27.51,27.52,27.49,27.51,37300.0,21.4408,21.4486,21.4253,21.4408,37300.0
2010-07-08 14:20:00,27.51,27.57,27.5,27.52,47400.0,21.4408,21.4876,21.4331,21.4486,47400.0
2010-07-08 14:30:00,27.51,27.56,27.5,27.52,54500.0,21.4408,21.4798,21.4331,21.4486,54500.0
2010-07-08 14:40:00,27.52,27.61,27.51,27.61,45600.0,21.4486,21.5188,21.4408,21.5188,45600.0
2010-07-08 14:50:00,27.61,27.65,27.58,27.64,107100.0,21.5188,21.55,21.4954,21.5422,107100.0
2010-07-08 15:00:00,27.64,27.64,27.54,27.55,111600.0,21.5422,21.5422,21.4642,21.472,111600.0
2010-07-08 15:10:00,27.56,27.58,27.55,27.58,155500.0,21.4798,21.4954,21.472,21.4954,155500.0
2010-07-08 15:20:00,27.58,27.67,27.58,27.66,185600.0,21.4954,21.5655,21.4954,21.5578,185600.0
2010-07-08 15:30:00,27.67,27.7,27.67,27.68,181900.0,21.5655,21.5889,21.5655,21.5733,181900.0
2010-07-08 15:40:00,27.68,27.71,27.65,27.66,212100.0,21.5733,21.5967,21.55,21.5578,212100.0
2010-07-08 15:50:00,27.66,27.7,27.6,27.64,571600.0,21.5578,21.5889,21.511,21.5422,571600.0
2010-07-09 09:30:00,27.71,27.73,27.59,27.69,135600.0,21.5967,21.6123,21.5032,21.5811,135600.0
2010-07-09 09:40:00,27.7,27.75,27.64,27.64,120200.0,21.5889,21.6279,21.5422,21.5422,120200.0
2010-07-09 09:50:00,27.65,27.71,27.59,27.7,316200.0,21.55,21.5967,21.5032,21.5889,316200.0
2010-07-09 10:00:00,27.71,27.75,27.6,27.65,390300.0,21.5967,21.6279,21.511,21.55,390300.0
2010-07-09 10:10:00,27.65,27.7,27.61,27.69,164900.0,21.55,21.5889,21.5188,21.5811,164900.0
2010-07-09 10:20:00,27.7,27.75,27.66,27.66,60000.0,21.5889,21.6279,21.5578,21.5578,60000.0
2010-07-09 10:30:00,27.66,27.73,27.66,27.72,66400.0,21.5578,21.6123,21.5578,21.6045,66400.0
2010-07-09 10:40:00,27.72,27.72,27.66,27.66,36800.0,21.6045,21.6045,21.5578,21.5578,36800.0
2010-07-09 10:50:00,27.67,27.68,27.66,27.66,62200.0,21.5655,21.5733,21.5578,21.5578,62200.0
2010-07-09 11:00:00,27.67,27.68,27.64,27.65,44600.0,21.5655,21.5733,21.5422,21.55,44600.0
2010-07-09 11:10:00,27.64,27.68,27.64,27.65,44600.0,21.5422,21.5733,21.5422,21.55,44600.0
2010-07-09 11:20:00,27.65,27.7,27.65,27.7,24500.0,21.55,21.5889,21.55,21.5889,24500.0
2010-07-09 11:30:00,27.7,27.72,27.67,27.7,108700.0,21.5889,21.6045,21.5655,21.5889,108700.0
2010-07-09 11:40:00,27.7,27.72,27.69,27.69,53800.0,21.5889,21.6045,21.5811,21.5811,53800.0
2010-07-09 11:50:00,27.69,27.71,27.68,27.7,48100.0,21.5811,21.5967,21.5733,21.5889,48100.0
2010-07-09 12:00:00,27.71,27.73,27.7,27.73,44700.0,21.5967,21.6123,21.5889,21.6123,44700.0
2010-07-09 12:10:00,27.73,27.75,27.72,27.73,43100.0,21.6123,21.6279,21.6045,21.6123,43100.0
2010-07-09 12:20:00,27.73,27.73,27.68,27.69,54700.0,21.6123,21.6123,21.5733,21.5811,54700.0
2010-07-09 12:30:00,27.68,27.69,27.67,27.68,17600.0,21.5733,21.5811,21.5655,21.5733,17600.0
2010-07-09 12:40:00,27.69,27.7,27.68,27.68,25700.0,21.5811,21.5889,21.5733,21.5733,25700.0
2010-07-09 12:50:00,27.68,27.7,27.68,27.69,18600.0,21.5733,21.5889,21.5733,21.5811,18600.0
2010-07-09 13:00:00,27.69,27.71,27.68,27.68,27400.0,21.5811,21.5967,21.5733,21.5733,27400.0
2010-07-09 13:10:00,27.68,27.68,27.66,27.67,51600.0,21.5733,21.5733,21.5578,21.5655,51600.0
2010-07-09 13:20:00,27.67,27.68,27.62,27.64,36000.0,21.5655,21.5733,21.5266,21.5422,36000.0
2010-07-09 13:30:00,27.64,27.67,27.61,27.64,38700.0,21.5422,21.5655,21.5188,21.5422,38700.0
2010-07-09 13:40:00,27.64,27.64,27.6,27.63,25400.0,21.5422,21.5422,21.511,21.5344,25400.0
2010-07-09 13:50:00,27.63,27.66,27.62,27.66,36800.0,21.5344,21.5578,21.5266,21.5578,36800.0
2010-07-09 14:00:00,27.66,27.71,27.66,27.66,21100.0,21.5578,21.5967,21.5578,21.5578,21100.0
2010-07-09 14:10:00,27.65,27.67,27.65,27.66,22100.0,21.55,21.5655,21.55,21.5578,22100.0
2010-07-09 14:20:00,27.66,27.68,27.65,27.65,26300.0,21.5578,21.5733,21.55,21.55,26300.0
2010-07-09 14:30:00,27.65,27.66,27.65,27.66,26400.0,21.55,21.5578,21.55,21.5578,26400.0
2010-07-09 14:40:00,27.66,27.7,27.66,27.68,23600.0,21.5578,21.5889,21.5578,21.5733,23600.0
2010-07-09 14:50:00,27.68,27.71,27.68,27.69,48900.0,21.5733,21.5967,21.5733,21.5811,48900.0
2010-07-09 15:00:00,27.69,27.7,27.68,27.69,23400.0,21.5811,21.5889,21.5733,21.5811,23400.0
2010-07-09 15:10:00,27.69,27.7,27.67,27.67,37900.0,21.5811,21.5889,21.5655,21.5655,37900.0
2010-07-09 15:20:00,27.67,27.68,27.65,27.66,47300.0,21.5655,21.5733,21.55,21.5578,47300.0
2010-07-09 15:30:00,27.65,27.7,27.65,27.69,63000.0,21.55,21.5889,21.55,21.5811,63000.0
2010-07-09 15:40:00,27.69,27.69,27.65,27.65,92200.0,21.5811,21.5811,21.55,21.55,92200.0
2010-07-09 15:50:00,27.65,27.68,27.62,27.67,428000.0,21.55,21.5733,21.5266,21.5655,428000.0
2010-07-12 09:30:00,27.7,27.83,27.54,27.76,126700.0,21.5889,21.6902,21.4642,21.6357,126700.0
2010-07-12 09:40:00,27.78,27.86,27.77,27.84,152800.0,21.6513,21.7136,21.6435,21.698,152800.0
2010-07-12 09:50:00,27.84,27.87,27.83,27.84,108500.0,21.698,21.7214,21.6902,21.698,108500.0
2010-07-12 10:00:00,27.84,27.86,27.75,27.79,340900.0,21.698,21.7136,21.6279,21.6591,340900.0
2010-07-12 10:10:00,27.78,27.81,27.78,27.78,131700.0,21.6513,21.6747,21.6513,21.6513,131700.0
2010-07-12 10:20:00,27.78,27.8,27.76,27.8,156300.0,21.6513,21.6669,21.6357,21.6669,156300.0
2010-07-12 10:30:00,27.8,27.8,27.76,27.77,166000.0,21.6669,21.6669,21.6357,21.6435,166000.0
2010-07-12 10:40:00,27.78,27.78,27.73,27.75,132400.0,21.6513,21.6513,21.6123,21.6279,132400.0
2010-07-12 10:50:00,27.75,27.76,27.67,27.69,110500.0,21.6279,21.6357,21.5655,21.5811,110500.0
2010-07-12 11:00:00,27.69,27.7,27.68,27.69,323900.0,21.5811,21.5889,21.5733,21.5811,323900.0
2010-07-12 11:10:00,27.69,27.7,27.65,27.65,118800.0,21.5811,21.5889,21.55,21.55,118800.0
2010-07-12 11:20:00,27.65,27.68,27.65,27.67,86800.0,21.55,21.5733,21.55,21.5655,86800.0
2010-07-12 11:30:00,27.67,27.68,27.67,27.67,68300.0,21.5655,21.5733,21.5655,21.5655,68300.0
2010-07-12 11:40:00,27.67,27.68,27.65,27.67,71200.0,21.5655,21.5733,21.55,21.5655,71200.0
2010-07-12 11:50:00,27.67,27.68,27.66,27.67,68700.0,21.5655,21.5733,21.5578,21.5655,68700.0
2010-07-12 12:00:00,27.68,27.7,27.67,27.7,72200.0,21.5733,21.5889,21.5655,21.5889,72200.0
2010-07-12 12:10:00,27.71,27.75,27.7,27.72,129300.0,21.5967,21.6279,21.5889,21.6045,129300.0
2010-07-12 12:20:00,27.72,27.72,27.69,27.69,66700.0,21.6045,21.6045,21.5811,21.5811,66700.0
2010-07-12 12:30:00,27.69,27.71,27.69,27.7,57700.0,21.5811,21.5967,21.5811,21.5889,57700.0
2010-07-12 12:40:00,27.7,27.71,27.7,27.7,51000.0,21.5889,21.5967,21.5889,21.5889,51000.0
2010-07-12 12:50:00,27.7,27.71,27.66,27.66,86300.0,21.5889,21.5967,21.5578,21.5578,86300.0
2010-07-12 13:00:00,27.66,27.68,27.65,27.68,75400.0,21.5578,21.5733,21.55,21.5733,75400.0
2010-07-12 13:10:00,27.68,27.73,27.67,27.72,61600.0,21.5733,21.6123,21.5655,21.6045,61600.0
2010-07-12 13:20:00,27.72,27.73,27.72,27.73,70900.0,21.6045,21.6123,21.6045,21.6123,70900.0
2010-07-12 13:30:00,27.73,27.76,27.72,27.75,120000.0,21.6123,21.6357,21.6045,21.6279,120000.0
2010-07-12 13:40:00,27.76,27.78,27.72,27.73,89700.0,21.6357,21.6513,21.6045,21.6123,89700.0
2010-07-12 13:50:00,27.73,27.77,27.73,27.76,65600.0,21.6123,21.6435,21.6123,21.6357,65600.0
2010-07-12 14:00:00,27.75,27.76,27.75,27.75,61900.0,21.6279,21.6357,21.6279,21.6279,61900.0
2010-07-12 14:10:00,27.76,27.78,27.75,27.76,131600.0,21.6357,21.6513,21.6279,21.6357,131600.0
2010-07-12 14:20:00,27.76,27.81,27.76,27.79,119300.0,21.6357,21.6747,21.6357,21.6591,119300.0
2010-07-12 14:30:00,27.79,27.8,27.74,27.74,60400.0,21.6591,21.6669,21.6201,21.6201,60400.0
2010-07-12 14:40:00,27.74,27.76,27.74,27.75,68100.0,21.6201,21.6357,21.6201,21.6279,68100.0
2010-07-12 14:50:00,27.75,27.77,27.73,27.73,129000.0,21.6279,21.6435,21.6123,21.6123,129000.0
2010-07-12 15:00:00,27.74,27.74,27.67,27.67,118800.0,21.6201,21.6201,21.5655,21.5655,118800.0
2010-07-12 15:10:00,27.68,27.71,27.67,27.71,173200.0,21.5733,21.5967,21.5655,21.5967,173200.0
2010-07-12 15:20:00,27.71,27.72,27.68,27.7,210100.0,21.5967,21.6045,21.5733,21.5889,210100.0
2010-07-12 15:30:00,27.71,27.75,27.7,27.72,424100.0,21.5967,21.6279,21.5889,21.6045,424100.0
2010-07-12 15:40:00,27.73,27.73,27.68,27.69,397800.0,21.6123,21.6123,21.5733,21.5811,397800.0
2010-07-12 15:50:00,27.69,27.75,27.69,27.71,652300.0,21.5811,21.6279,21.5811,21.5967,652300.0
2010-07-13 09:30:00,27.87,27.94,27.75,27.76,200000.0,21.7214,21.776,21.6279,21.6357,200000.0
2010-07-13 09:40:00,27.77,27.81,27.71,27.73,182600.0,21.6435,21.6747,21.5967,21.6123,182600.0
2010-07-13 09:50:00,27.74,27.76,27.69,27.71,635700.0,21.6201,21.6357,21.5811,21.5967,635700.0
2010-07-13 10:00:00,27.71,27.74,27.7,27.71,226100.0,21.5967,21.6201,21.5889,21.5967,226100.0
2010-07-13 10:10:00,27.71,27.72,27.66,27.67,204200.0,21.5967,21.6045,21.5578,21.5655,204200.0
2010-07-13 10:20:00,27.67,27.7,27.66,27.7,202600.0,21.5655,21.5889,21.5578,21.5889,202600.0
2010-07-13 10:30:00,27.69,27.71,27.68,27.69,202600.0,21.5811,21.5967,21.5733,21.5811,202600.0
2010-07-13 10:40:00,27.69,27.71,27.69,27.7,205200.0,21.5811,21.5967,21.5811,21.5889,205200.0
2010-07-13 10:50:00,27.69,27.71,27.69,27.7,195300.0,21.5811,21.5967,21.5811,21.5889,195300.0
2010-07-13 11:00:00,27.7,27.81,27.7,27.79,192700.0,21.5889,21.6747,21.5889,21.6591,192700.0
2010-07-13 11:10:00,27.78,27.8,27.78,27.78,122000.0,21.6513,21.6669,21.6513,21.6513,122000.0
2010-07-13 11:20:00,27.78,27.81,27.78,27.78,115900.0,21.6513,21.6747,21.6513,21.6513,115900.0
2010-07-13 11:30:00,27.78,27.87,27.78,27.85,182800.0,21.6513,21.7214,21.6513,21.7058,182800.0
2010-07-13 11:40:00,27.85,27.86,27.85,27.85,79200.0,21.7058,21.7136,21.7058,21.7058,79200.0
2010-07-13 11:50:00,27.86,27.86,27.8,27.8,127500.0,21.7136,21.7136,21.6669,21.6669,127500.0
2010-07-13 12:00:00,27.8,27.8,27.78,27.78,74300.0,21.6669,21.6669,21.6513,21.6513,74300.0
2010-07-13 12:10:00,27.78,27.8,27.75,27.75,131400.0,21.6513,21.6669,21.6279,21.6279,131400.0
2010-07-13 12:20:00,27.76,27.78,27.75,27.77,115900.0,21.6357,21.6513,21.6279,21.6435,115900.0
2010-07-13 12:30:00,27.77,27.79,27.76,27.78,98000.0,21.6435,21.6591,21.6357,21.6513,98000.0
2010-07-13 12:40:00,27.77,27.78,27.75,27.76,95100.0,21.6435,21.6513,21.6279,21.6357,95100.0
2010-07-13 12:50:00,27.77,27.78,27.75,27.75,102000.0,21.6435,21.6513,21.6279,21.6279,102000.0
2010-07-13 13:00:00,27.75,27.78,27.75,27.77,93900.0,21.6279,21.6513,21.6279,21.6435,93900.0
2010-07-13 13:10:00,27.77,27.78,27.73,27.74,164600.0,21.6435,21.6513,21.6123,21.6201,164600.0
2010-07-13 13:20:00,27.74,27.75,27.7,27.7,139200.0,21.6201,21.6279,21.5889,21.5889,139200.0
2010-07-13 13:30:00,27.7,27.75,27.7,27.74,161700.0,21.5889,21.6279,21.5889,21.6201,161700.0
2010-07-13 13:40:00,27.73,27.75,27.73,27.75,92600.0,21.6123,21.6279,21.6123,21.6279,92600.0
2010-07-13 13:50:00,27.74,27.75,27.71,27.71,119300.0,21.6201,21.6279,21.5967,21.5967,119300.0
2010-07-13 14:00:00,27.71,27.75,27.71,27.75,113000.0,21.5967,21.6279,21.5967,21.6279,113000.0
2010-07-13 14:10:00,27.74,27.74,27.71,27.72,113600.0,21.6201,21.6201,21.5967,21.6045,113600.0
2010-07-13 14:20:00,27.73,27.75,27.71,27.75,165600.0,21.6123,21.6279,21.5967,21.6279,165600.0
2010-07-13 14:30:00,27.75,27.75,27.74,27.75,74000.0,21.6279,21.6279,21.6201,21.6279,74000.0
2010-07-13 14:40:00,27.75,27.75,27.74,27.74,129500.0,21.6279,21.6279,21.6201,21.6201,129500.0
2010-07-13 14:50:00,27.75,27.75,27.74,27.74,120000.0,21.6279,21.6279,21.6201,21.6201,120000.0
2010-07-13 15:00:00,27.75,27.75,27.74,27.74,208700.0,21.6279,21.6279,21.6201,21.6201,208700.0
2010-07-13 15:10:00,27.74,27.77,27.74,27.76,293500.0,21.6201,21.6435,21.6201,21.6357,293500.0
2010-07-13 15:20:00,27.76,27.81,27.75,27.81,172900.0,21.6357,21.6747,21.6279,21.6747,172900.0
2010-07-13 15:30:00,27.82,27.87,27.82,27.83,399700.0,21.6825,21.7214,21.6825,21.6902,399700.0
2010-07-13 15:40:00,27.82,27.84,27.8,27.82,422400.0,21.6825,21.698,21.6669,21.6825,422400.0
2010-07-13 15:50:00,27.82,27.84,27.73,27.76,567700.0,21.6825,21.698,21.6123,21.6357,567700.0
2010-07-14 09:30:00,27.74,27.88,27.7,27.79,114900.0,21.6201,21.7292,21.5889,21.6591,114900.0
2010-07-14 09:40:00,27.8,27.87,27.8,27.8,98000.0,21.6669,21.7214,21.6669,21.6669,98000.0
2010-07-14 09:50:00,27.81,27.83,27.74,27.79,228100.0,21.6747,21.6902,21.6201,21.6591,228100.0
2010-07-14 10:00:00,27.79,27.8,27.74,27.74,196900.0,21.6591,21.6669,21.6201,21.6201,196900.0
2010-07-14 10:10:00,27.74,27.77,27.74,27.75,95400.0,21.6201,21.6435,21.6201,21.6279,95400.0
2010-07-14 10:20:00,27.75,27.77,27.73,27.74,120800.0,21.6279,21.6435,21.6123,21.6201,120800.0
2010-07-14 10:30:00,27.74,27.76,27.71,27.74,210500.0,21.6201,21.6357,21.5967,21.6201,210500.0
2010-07-14 10:40:00,27.73,27.8,27.71,27.8,98500.0,21.6123,21.6669,21.5967,21.6669,98500.0
2010-07-14 10:50:00,27.8,27.81,27.79,27.8,107000.0,21.6669,21.6747,21.6591,21.6669,107000.0
2010-07-14 11:00:00,27.8,27.87,27.8,27.86,216900.0,21.6669,21.7214,21.6669,21.7136,216900.0
2010-07-14 11:10:00,27.86,27.94,27.86,27.94,103100.0,21.7136,21.776,21.7136,21.776,103100.0
2010-07-14 11:20:00,27.94,27.94,27.88,27.92,154800.0,21.776,21.776,21.7292,21.7604,154800.0
2010-07-14 11:30:00,27.92,27.94,27.91,27.94,194200.0,21.7604,21.776,21.7526,21.776,194200.0
2010-07-14 11:40:00,27.94,28.0,27.93,27.99,147100.0,21.776,21.8227,21.7682,21.8149,147100.0
2010-07-14 11:50:00,27.98,28.02,27.98,27.99,137900.0,21.8072,21.8383,21.8072,21.8149,137900.0
2010-07-14 12:00:00,27.99,28.14,27.99,28.13,385900.0,21.8149,21.9319,21.8149,21.9241,385900.0
2010-07-14 12:10:00,28.13,28.15,28.0,28.0,166000.0,21.9241,21.9397,21.8227,21.8227,166000.0
2010-07-14 12:20:00,28.0,28.08,27.97,27.97,140100.0,21.8227,21.8851,21.7994,21.7994,140100.0
2010-07-14 12:30:00,27.97,28.02,27.96,28.0,66400.0,21.7994,21.8383,21.7916,21.8227,66400.0
2010-07-14 12:40:00,28.0,28.02,27.99,27.99,86500.0,21.8227,21.8383,21.8149,21.8149,86500.0
2010-07-14 12:50:00,27.99,28.0,27.97,27.97,102400.0,21.8149,21.8227,21.7994,21.7994,102400.0
2010-07-14 13:00:00,27.98,27.98,27.94,27.96,106400.0,21.8072,21.8072,21.776,21.7916,106400.0
2010-07-14 13:10:00,27.97,28.0,27.96,27.99,84600.0,21.7994,21.8227,21.7916,21.8149,84600.0
2010-07-14 13:20:00,28.0,28.01,27.93,27.94,131800.0,21.8227,21.8305,21.7682,21.776,131800.0
2010-07-14 13:30:00,27.93,27.95,27.93,27.94,58400.0,21.7682,21.7838,21.7682,21.776,58400.0
2010-07-14 13:40:00,27.94,27.95,27.94,27.94,61100.0,21.776,21.7838,21.776,21.776,61100.0
2010-07-14 13:50:00,27.94,27.95,27.92,27.93,140800.0,21.776,21.7838,21.7604,21.7682,140800.0
2010-07-14 14:00:00,27.92,27.93,27.82,27.84,129800.0,21.7604,21.7682,21.6825,21.698,129800.0
2010-07-14 14:10:00,27.84,27.9,27.83,27.86,214400.0,21.698,21.7448,21.6902,21.7136,214400.0
2010-07-14 14:20:00,27.86,27.89,27.83,27.83,117100.0,21.7136,21.737,21.6902,21.6902,117100.0
2010-07-14 14:30:00,27.84,27.91,27.83,27.9,283900.0,21.698,21.7526,21.6902,21.7448,283900.0
2010-07-14 14:40:00,27.91,27.91,27.88,27.88,107800.0,21.7526,21.7526,21.7292,21.7292,107800.0
2010-07-14 14:50:00,27.88,27.89,27.86,27.89,87900.0,21.7292,21.737,21.7136,21.737,87900.0
2010-07-14 15:00:00,27.89,27.92,27.86,27.87,197000.0,21.737,21.7604,21.7136,21.7214,197000.0
2010-07-14 15:10:00,27.86,27.89,27.85,27.86,206800.0,21.7136,21.737,21.7058,21.7136,206800.0
2010-07-14 15:20:00,27.86,27.92,27.85,27.91,144300.0,21.7136,21.7604,21.7058,21.7526,144300.0
2010-07-14 15:30:00,27.91,27.92,27.87,27.87,275200.0,21.7526,21.7604,21.7214,21.7214,275200.0
2010-07-14 15:40:00,27.87,27.9,27.86,27.86,262200.0,21.7214,21.7448,21.7136,21.7136,262200.0
2010-07-14 15:50:00,27.87,28.14,27.86,27.91,749700.0,21.7214,21.9319,21.7136,21.7526,749700.0
2010-07-15 09:30:00,27.83,27.98,27.83,27.98,25700.0,21.6902,21.8072,21.6902,21.8072,25700.0
2010-07-15 09:40:00,27.97,28.01,27.96,27.98,53400.0,21.7994,21.8305,21.7916,21.8072,53400.0
2010-07-15 09:50:00,27.99,28.06,27.92,27.93,186800.0,21.8149,21.8695,21.7604,21.7682,186800.0
2010-07-15 10:00:00,27.93,27.93,27.83,27.93,152300.0,21.7682,21.7682,21.6902,21.7682,152300.0
2010-07-15 10:10:00,27.93,27.93,27.78,27.78,176600.0,21.7682,21.7682,21.6513,21.6513,176600.0
2010-07-15 10:20:00,27.78,27.89,27.74,27.89,170100.0,21.6513,21.737,21.6201,21.737,170100.0
2010-07-15 10:30:00,27.9,27.91,27.84,27.85,70800.0,21.7448,21.7526,21.698,21.7058,70800.0
2010-07-15 10:40:00,27.84,27.86,27.81,27.86,174400.0,21.698,21.7136,21.6747,21.7136,174400.0
2010-07-15 10:50:00,27.86,27.88,27.82,27.88,60100.0,21.7136,21.7292,21.6825,21.7292,60100.0
2010-07-15 11:00:00,27.88,27.89,27.74,27.81,71500.0,21.7292,21.737,21.6201,21.6747,71500.0
2010-07-15 11:10:00,27.81,27.81,27.77,27.81,102300.0,21.6747,21.6747,21.6435,21.6747,102300.0
2010-07-15 11:20:00,27.8,27.87,27.8,27.85,52500.0,21.6669,21.7214,21.6669,21.7058,52500.0
2010-07-15 11:30:00,27.85,27.85,27.76,27.81,120900.0,21.7058,21.7058,21.6357,21.6747,120900.0
2010-07-15 11:40:00,27.8,27.81,27.78,27.8,85200.0,21.6669,21.6747,21.6513,21.6669,85200.0
2010-07-15 11:50:00,27.8,28.03,27.72,27.8,270300.0,21.6669,21.8461,21.6045,21.6669,270300.0
2010-07-15 12:00:00,27.8,27.85,27.79,27.8,66500.0,21.6669,21.7058,21.6591,21.6669,66500.0
2010-07-15 12:10:00,27.8,27.85,27.77,27.82,37300.0,21.6669,21.7058,21.6435,21.6825,37300.0
2010-07-15 12:20:00,27.82,27.82,27.77,27.79,38500.0,21.6825,21.6825,21.6435,21.6591,38500.0
2010-07-15 12:30:00,27.79,27.8,27.78,27.79,45700.0,21.6591,21.6669,21.6513,21.6591,45700.0
2010-07-15 12:40:00,27.79,27.84,27.77,27.83,82600.0,21.6591,21.698,21.6435,21.6902,82600.0
2010-07-15 12:50:00,27.83,27.84,27.8,27.8,34100.0,21.6902,21.698,21.6669,21.6669,34100.0
2010-07-15 13:00:00,27.81,27.81,27.77,27.81,54600.0,21.6747,21.6747,21.6435,21.6747,54600.0
2010-07-15 13:10:00,27.82,27.9,27.81,27.9,54600.0,21.6825,21.7448,21.6747,21.7448,54600.0
2010-07-15 13:20:00,27.9,27.92,27.88,27.89,45500.0,21.7448,21.7604,21.7292,21.737,45500.0
2010-07-15 13:30:00,27.88,27.9,27.82,27.83,36000.0,21.7292,21.7448,21.6825,21.6902,36000.0
2010-07-15 13:40:00,27.84,27.85,27.83,27.85,30500.0,21.698,21.7058,21.6902,21.7058,30500.0
2010-07-15 13:50:00,27.85,27.93,27.83,27.93,41500.0,21.7058,21.7682,21.6902,21.7682,41500.0
2010-07-15 14:00:00,27.91,27.98,27.9,27.91,47500.0,21.7526,21.8072,21.7448,21.7526,47500.0
2010-07-15 14:10:00,27.91,27.97,27.91,27.97,59300.0,21.7526,21.7994,21.7526,21.7994,59300.0
2010-07-15 14:20:00,27.97,27.98,27.92,27.93,67100.0,21.7994,21.8072,21.7604,21.7682,67100.0
2010-07-15 14:30:00,27.93,27.94,27.88,27.88,59300.0,21.7682,21.776,21.7292,21.7292,59300.0
2010-07-15 14:40:00,27.89,27.89,27.83,27.85,75400.0,21.737,21.737,21.6902,21.7058,75400.0
2010-07-15 14:50:00,27.86,27.89,27.84,27.86,68700.0,21.7136,21.737,21.698,21.7136,68700.0
2010-07-15 15:00:00,27.87,27.92,27.83,27.85,99100.0,21.7214,21.7604,21.6902,21.7058,99100.0
2010-07-15 15:10:00,27.85,27.86,27.81,27.85,80200.0,21.7058,21.7136,21.6747,21.7058,80200.0
2010-07-15 15:20:00,27.84,27.9,27.82,27.87,119500.0,21.698,21.7448,21.6825,21.7214,119500.0
2010-07-15 15:30:00,27.87,27.9,27.83,27.87,114000.0,21.7214,21.7448,21.6902,21.7214,114000.0
2010-07-15 15:40:00,27.88,27.97,27.85,27.93,198400.0,21.7292,21.7994,21.7058,21.7682,198400.0
2010-07-15 15:50:00,27.92,27.99,27.92,27.95,224700.0,21.7604,21.8149,21.7604,21.7838,224700.0
2010-07-16 09:30:00,27.81,27.88,27.76,27.79,309800.0,21.6747,21.7292,21.6357,21.6591,309800.0
2010-07-16 09:40:00,27.79,27.84,27.71,27.73,70500.0,21.6591,21.698,21.5967,21.6123,70500.0
2010-07-16 09:50:00,27.73,27.78,27.64,27.69,115700.0,21.6123,21.6513,21.5422,21.5811,115700.0
2010-07-16 10:00:00,27.69,27.75,27.54,27.62,205000.0,21.5811,21.6279,21.4642,21.5266,205000.0
2010-07-16 10:10:00,27.61,27.75,27.61,27.75,100100.0,21.5188,21.6279,21.5188,21.6279,100100.0
2010-07-16 10:20:00,27.76,27.77,27.65,27.66,176100.0,21.6357,21.6435,21.55,21.5578,176100.0
2010-07-16 10:30:00,27.67,27.69,27.64,27.67,320300.0,21.5655,21.5811,21.5422,21.5655,320300.0
2010-07-16 10:40:00,27.67,27.67,27.64,27.67,74300.0,21.5655,21.5655,21.5422,21.5655,74300.0
2010-07-16 10:50:00,27.66,27.69,27.66,27.66,146100.0,21.5578,21.5811,21.5578,21.5578,146100.0
2010-07-16 11:00:00,27.66,27.66,27.6,27.63,165900.0,21.5578,21.5578,21.511,21.5344,165900.0
2010-07-16 11:10:00,27.63,27.69,27.62,27.69,163600.0,21.5344,21.5811,21.5266,21.5811,163600.0
2010-07-16 11:20:00,27.68,27.68,27.65,27.67,88300.0,21.5733,21.5733,21.55,21.5655,88300.0
2010-07-16 11:30:00,27.67,27.67,27.58,27.6,61300.0,21.5655,21.5655,21.4954,21.511,61300.0
2010-07-16 11:40:00,27.6,27.64,27.6,27.62,49300.0,21.511,21.5422,21.511,21.5266,49300.0
2010-07-16 11:50:00,27.62,27.63,27.61,27.63,121700.0,21.5266,21.5344,21.5188,21.5344,121700.0
2010-07-16 12:00:00,27.62,27.73,27.62,27.71,148100.0,21.5266,21.6123,21.5266,21.5967,148100.0
2010-07-16 12:10:00,27.72,27.79,27.67,27.68,70600.0,21.6045,21.6591,21.5655,21.5733,70600.0
2010-07-16 12:20:00,27.68,27.72,27.64,27.71,63400.0,21.5733,21.6045,21.5422,21.5967,63400.0
2010-07-16 12:30:00,27.71,27.72,27.69,27.71,80100.0,21.5967,21.6045,21.5811,21.5967,80100.0
2010-07-16 12:40:00,27.71,27.71,27.69,27.7,70300.0,21.5967,21.5967,21.5811,21.5889,70300.0
2010-07-16 12:50:00,27.69,27.7,27.69,27.69,70400.0,21.5811,21.5889,21.5811,21.5811,70400.0
2010-07-16 13:00:00,27.69,27.7,27.68,27.69,33900.0,21.5811,21.5889,21.5733,21.5811,33900.0
2010-07-16 13:10:00,27.69,27.7,27.62,27.62,70500.0,21.5811,21.5889,21.5266,21.5266,70500.0
2010-07-16 13:20:00,27.62,27.68,27.61,27.62,127800.0,21.5266,21.5733,21.5188,21.5266,127800.0
2010-07-16 13:30:00,27.63,27.66,27.62,27.63,60000.0,21.5344,21.5578,21.5266,21.5344,60000.0
2010-07-16 13:40:00,27.63,27.64,27.58,27.58,58300.0,21.5344,21.5422,21.4954,21.4954,58300.0
2010-07-16 13:50:00,27.58,27.59,27.54,27.58,104300.0,21.4954,21.5032,21.4642,21.4954,104300.0
2010-07-16 14:00:00,27.58,27.59,27.56,27.59,78500.0,21.4954,21.5032,21.4798,21.5032,78500.0
2010-07-16 14:10:00,27.59,27.6,27.57,27.59,77400.0,21.5032,21.511,21.4876,21.5032,77400.0
2010-07-16 14:20:00,27.6,27.64,27.59,27.63,57300.0,21.511,21.5422,21.5032,21.5344,57300.0
2010-07-16 14:30:00,27.63,27.64,27.6,27.61,83100.0,21.5344,21.5422,21.511,21.5188,83100.0
2010-07-16 14:40:00,27.62,27.64,27.6,27.61,84100.0,21.5266,21.5422,21.511,21.5188,84100.0
2010-07-16 14:50:00,27.6,27.6,27.55,27.55,63600.0,21.511,21.511,21.472,21.472,63600.0
2010-07-16 15:00:00,27.56,27.56,27.55,27.55,150600.0,21.4798,21.4798,21.472,21.472,150600.0
2010-07-16 15:10:00,27.55,27.56,27.5,27.55,140800.0,21.472,21.4798,21.4331,21.472,140800.0
2010-07-16 15:20:00,27.55,27.55,27.5,27.52,107100.0,21.472,21.472,21.4331,21.4486,107100.0
2010-07-16 15:30:00,27.52,27.59,27.51,27.54,194600.0,21.4486,21.5032,21.4408,21.4642,194600.0
2010-07-16 15:40:00,27.54,27.58,27.5,27.52,340700.0,21.4642,21.4954,21.4331,21.4486,340700.0
2010-07-16 15:50:00,27.53,27.55,27.5,27.51,632600.0,21.4564,21.472,21.4331,21.4408,632600.0
2010-07-19 09:30:00,27.62,27.73,27.57,27.7,43800.0,21.5266,21.6123,21.4876,21.5889,43800.0
2010-07-19 09:40:00,27.7,27.72,27.69,27.7,44900.0,21.5889,21.6045,21.5811,21.5889,44900.0
2010-07-19 09:50:00,27.7,27.71,27.69,27.7,90200.0,21.5889,21.5967,21.5811,21.5889,90200.0
2010-07-19 10:00:00,27.7,27.71,27.59,27.59,104600.0,21.5889,21.5967,21.5032,21.5032,104600.0
2010-07-19 10:10:00,27.59,27.59,27.48,27.51,76000.0,21.5032,21.5032,21.4175,21.4408,76000.0
2010-07-19 10:20:00,27.5,27.61,27.49,27.51,71800.0,21.4331,21.5188,21.4253,21.4408,71800.0
2010-07-19 10:30:00,27.5,27.6,27.5,27.53,75300.0,21.4331,21.511,21.4331,21.4564,75300.0
2010-07-19 10:40:00,27.51,27.57,27.48,27.48,57900.0,21.4408,21.4876,21.4175,21.4175,57900.0
2010-07-19 10:50:00,27.48,27.58,27.45,27.57,101000.0,21.4175,21.4954,21.3941,21.4876,101000.0
2010-07-19 11:00:00,27.57,27.59,27.52,27.56,47300.0,21.4876,21.5032,21.4486,21.4798,47300.0
2010-07-19 11:10:00,27.55,27.58,27.53,27.56,30800.0,21.472,21.4954,21.4564,21.4798,30800.0
2010-07-19 11:20:00,27.56,27.58,27.54,27.54,35400.0,21.4798,21.4954,21.4642,21.4642,35400.0
2010-07-19 11:30:00,27.53,27.54,27.53,27.53,30000.0,21.4564,21.4642,21.4564,21.4564,30000.0
2010-07-19 11:40:00,27.53,27.57,27.5,27.53,78000.0,21.4564,21.4876,21.4331,21.4564,78000.0
2010-07-19 11:50:00,27.52,27.56,27.52,27.53,27600.0,21.4486,21.4798,21.4486,21.4564,27600.0
2010-07-19 12:00:00,27.53,27.56,27.52,27.53,34900.0,21.4564,21.4798,21.4486,21.4564,34900.0
2010-07-19 12:10:00,27.53,27.54,27.51,27.51,35000.0,21.4564,21.4642,21.4408,21.4408,35000.0
2010-07-19 12:20:00,27.52,27.54,27.51,27.54,27000.0,21.4486,21.4642,21.4408,21.4642,27000.0
2010-07-19 12:30:00,27.54,27.54,27.5,27.5,51900.0,21.4642,21.4642,21.4331,21.4331,51900.0
2010-07-19 12:40:00,27.51,27.51,27.49,27.49,42100.0,21.4408,21.4408,21.4253,21.4253,42100.0
2010-07-19 12:50:00,27.49,27.5,27.47,27.5,86300.0,21.4253,21.4331,21.4097,21.4331,86300.0
2010-07-19 13:00:00,27.5,27.58,27.5,27.56,37900.0,21.4331,21.4954,21.4331,21.4798,37900.0
2010-07-19 13:10:00,27.56,27.62,27.56,27.6,65400.0,21.4798,21.5266,21.4798,21.511,65400.0
2010-07-19 13:20:00,27.59,27.62,27.56,27.56,51000.0,21.5032,21.5266,21.4798,21.4798,51000.0
2010-07-19 13:30:00,27.56,27.57,27.5,27.5,44200.0,21.4798,21.4876,21.4331,21.4331,44200.0
2010-07-19 13:40:00,27.5,27.53,27.49,27.49,47100.0,21.4331,21.4564,21.4253,21.4253,47100.0
2010-07-19 13:50:00,27.49,27.53,27.47,27.49,71400.0,21.4253,21.4564,21.4097,21.4253,71400.0
2010-07-19 14:00:00,27.5,27.57,27.49,27.57,74000.0,21.4331,21.4876,21.4253,21.4876,74000.0
2010-07-19 14:10:00,27.57,27.62,27.57,27.61,40600.0,21.4876,21.5266,21.4876,21.5188,40600.0
2010-07-19 14:20:00,27.61,27.61,27.55,27.55,82600.0,21.5188,21.5188,21.472,21.472,82600.0
2010-07-19 14:30:00,27.55,27.59,27.55,27.58,35200.0,21.472,21.5032,21.472,21.4954,35200.0
2010-07-19 14:40:00,27.58,27.63,27.58,27.63,52600.0,21.4954,21.5344,21.4954,21.5344,52600.0
2010-07-19 14:50:00,27.63,27.63,27.59,27.6,88500.0,21.5344,21.5344,21.5032,21.511,88500.0
2010-07-19 15:00:00,27.6,27.67,27.59,27.65,75100.0,21.511,21.5655,21.5032,21.55,75100.0
2010-07-19 15:10:00,27.66,27.7,27.65,27.65,72800.0,21.5578,21.5889,21.55,21.55,72800.0
2010-07-19 15:20:00,27.65,27.65,27.54,27.56,151700.0,21.55,21.55,21.4642,21.4798,151700.0
2010-07-19 15:30:00,27.56,27.59,27.54,27.55,109400.0,21.4798,21.5032,21.4642,21.472,109400.0
2010-07-19 15:40:00,27.55,27.62,27.55,27.59,194200.0,21.472,21.5266,21.472,21.5032,194200.0
2010-07-19 15:50:00,27.6,27.68,27.52,27.63,174900.0,21.511,21.5733,21.4486,21.5344,174900.0
2010-07-20 09:30:00,27.56,27.6,27.44,27.47,143400.0,21.4798,21.511,21.3863,21.4097,143400.0
2010-07-20 09:40:00,27.47,27.54,27.46,27.48,117500.0,21.4097,21.4642,21.4019,21.4175,117500.0
2010-07-20 09:50:00,27.48,27.57,27.47,27.56,79600.0,21.4175,21.4876,21.4097,21.4798,79600.0
2010-07-20 10:00:00,27.56,27.57,27.5,27.5,118800.0,21.4798,21.4876,21.4331,21.4331,118800.0
2010-07-20 10:10:00,27.51,27.56,27.5,27.56,164400.0,21.4408,21.4798,21.4331,21.4798,164400.0
2010-07-20 10:20:00,27.56,27.57,27.5,27.5,68900.0,21.4798,21.4876,21.4331,21.4331,68900.0
2010-07-20 10:30:00,27.5,27.53,27.5,27.5,72600.0,21.4331,21.4564,21.4331,21.4331,72600.0
2010-07-20 10:40:00,27.5,27.54,27.5,27.52,91800.0,21.4331,21.4642,21.4331,21.4486,91800.0
2010-07-20 10:50:00,27.52,27.53,27.49,27.5,271400.0,21.4486,21.4564,21.4253,21.4331,271400.0
2010-07-20 11:00:00,27.5,27.55,27.5,27.55,124200.0,21.4331,21.472,21.4331,21.472,124200.0
2010-07-20 11:10:00,27.54,27.56,27.52,27.55,56400.0,21.4642,21.4798,21.4486,21.472,56400.0
2010-07-20 11:20:00,27.55,27.56,27.53,27.53,65400.0,21.472,21.4798,21.4564,21.4564,65400.0
2010-07-20 11:30:00,27.52,27.55,27.5,27.54,178200.0,21.4486,21.472,21.4331,21.4642,178200.0
2010-07-20 11:40:00,27.54,27.55,27.51,27.52,62900.0,21.4642,21.472,21.4408,21.4486,62900.0
2010-07-20 11:50:00,27.52,27.55,27.5,27.54,361800.0,21.4486,21.472,21.4331,21.4642,361800.0
2010-07-20 12:00:00,27.54,27.69,27.54,27.68,185200.0,21.4642,21.5811,21.4642,21.5733,185200.0
2010-07-20 12:10:00,27.68,27.7,27.62,27.65,471300.0,21.5733,21.5889,21.5266,21.55,471300.0
2010-07-20 12:20:00,27.64,27.65,27.64,27.64,50100.0,21.5422,21.55,21.5422,21.5422,50100.0
2010-07-20 12:30:00,27.64,27.67,27.63,27.65,80500.0,21.5422,21.5655,21.5344,21.55,80500.0
2010-07-20 12:40:00,27.65,27.75,27.62,27.63,300200.0,21.55,21.6279,21.5266,21.5344,300200.0
2010-07-20 12:50:00,27.63,27.7,27.61,27.7,76700.0,21.5344,21.5889,21.5188,21.5889,76700.0
2010-07-20 13:00:00,27.7,27.71,27.65,27.66,88700.0,21.5889,21.5967,21.55,21.5578,88700.0
2010-07-20 13:10:00,27.65,27.72,27.65,27.72,85400.0,21.55,21.6045,21.55,21.6045,85400.0
2010-07-20 13:20:00,27.72,27.78,27.55,27.76,141300.0,21.6045,21.6513,21.472,21.6357,141300.0
2010-07-20 13:30:00,27.76,27.9,27.76,27.9,111000.0,21.6357,21.7448,21.6357,21.7448,111000.0
2010-07-20 13:40:00,27.89,27.9,27.86,27.86,79700.0,21.737,21.7448,21.7136,21.7136,79700.0
2010-07-20 13:50:00,27.86,27.93,27.84,27.88,151400.0,21.7136,21.7682,21.698,21.7292,151400.0
2010-07-20 14:00:00,27.89,27.89,27.71,27.75,369000.0,21.737,21.737,21.5967,21.6279,369000.0
2010-07-20 14:10:00,27.75,27.79,27.74,27.74,142800.0,21.6279,21.6591,21.6201,21.6201,142800.0
2010-07-20 14:20:00,27.75,27.78,27.7,27.78,101800.0,21.6279,21.6513,21.5889,21.6513,101800.0
2010-07-20 14:30:00,27.78,27.83,27.74,27.79,202900.0,21.6513,21.6902,21.6201,21.6591,202900.0
2010-07-20 14:40:00,27.78,27.85,27.76,27.84,105000.0,21.6513,21.7058,21.6357,21.698,105000.0
2010-07-20 14:50:00,27.84,27.94,27.83,27.92,208700.0,21.698,21.776,21.6902,21.7604,208700.0
2010-07-20 15:00:00,27.92,27.97,27.89,27.94,259700.0,21.7604,21.7994,21.737,21.776,259700.0
2010-07-20 15:10:00,27.94,27.95,27.9,27.93,95500.0,21.776,21.7838,21.7448,21.7682,95500.0
2010-07-20 15:20:00,27.93,27.94,27.83,27.84,217900.0,21.7682,21.776,21.6902,21.698,217900.0
2010-07-20 15:30:00,27.84,27.91,27.83,27.84,217100.0,21.698,21.7526,21.6902,21.698,217100.0
2010-07-20 15:40:00,27.84,27.85,27.81,27.85,249000.0,21.698,21.7058,21.6747,21.7058,249000.0
2010-07-20 15:50:00,27.85,27.86,27.84,27.85,265700.0,21.7058,21.7136,21.698,21.7058,265700.0
2010-07-21 09:30:00,27.99,28.0,27.84,27.85,218600.0,21.8149,21.8227,21.698,21.7058,218600.0
2010-07-21 09:40:00,27.85,27.85,27.8,27.85,66100.0,21.7058,21.7058,21.6669,21.7058,66100.0
2010-07-21 09:50:00,27.85,27.91,27.8,27.91,99900.0,21.7058,21.7526,21.6669,21.7526,99900.0
2010-07-21 10:00:00,27.85,27.85,27.81,27.84,69500.0,21.7058,21.7058,21.6747,21.698,69500.0
2010-07-21 10:10:00,27.84,27.89,27.84,27.86,118000.0,21.698,21.737,21.698,21.7136,118000.0
2010-07-21 10:20:00,27.86,27.86,27.85,27.85,44400.0,21.7136,21.7136,21.7058,21.7058,44400.0
2010-07-21 10:30:00,27.85,27.86,27.81,27.81,76000.0,21.7058,21.7136,21.6747,21.6747,76000.0
2010-07-21 10:40:00,27.81,27.83,27.8,27.82,89600.0,21.6747,21.6902,21.6669,21.6825,89600.0
2010-07-21 10:50:00,27.83,27.87,27.83,27.83,112400.0,21.6902,21.7214,21.6902,21.6902,112400.0
2010-07-21 11:00:00,27.83,27.84,27.81,27.81,83200.0,21.6902,21.698,21.6747,21.6747,83200.0
2010-07-21 11:10:00,27.81,27.84,27.81,27.83,71100.0,21.6747,21.698,21.6747,21.6902,71100.0
2010-07-21 11:20:00,27.83,27.85,27.83,27.83,70500.0,21.6902,21.7058,21.6902,21.6902,70500.0
2010-07-21 11:30:00,27.83,27.84,27.81,27.81,48400.0,21.6902,21.698,21.6747,21.6747,48400.0
2010-07-21 11:40:00,27.81,27.82,27.8,27.8,65200.0,21.6747,21.6825,21.6669,21.6669,65200.0
2010-07-21 11:50:00,27.8,27.81,27.8,27.8,37900.0,21.6669,21.6747,21.6669,21.6669,37900.0
2010-07-21 12:00:00,27.81,27.81,27.75,27.78,136200.0,21.6747,21.6747,21.6279,21.6513,136200.0
2010-07-21 12:10:00,27.78,27.8,27.77,27.77,46400.0,21.6513,21.6669,21.6435,21.6435,46400.0
2010-07-21 12:20:00,27.78,27.85,27.77,27.82,81000.0,21.6513,21.7058,21.6435,21.6825,81000.0
2010-07-21 12:30:00,27.82,27.82,27.8,27.81,93700.0,21.6825,21.6825,21.6669,21.6747,93700.0
2010-07-21 12:40:00,27.81,27.83,27.8,27.82,81500.0,21.6747,21.6902,21.6669,21.6825,81500.0
2010-07-21 12:50:00,27.82,27.84,27.8,27.84,51900.0,21.6825,21.698,21.6669,21.698,51900.0
2010-07-21 13:00:00,27.84,27.84,27.83,27.83,25600.0,21.698,21.698,21.6902,21.6902,25600.0
2010-07-21 13:10:00,27.84,27.9,27.83,27.85,70900.0,21.698,21.7448,21.6902,21.7058,70900.0
2010-07-21 13:20:00,27.85,27.86,27.8,27.82,68200.0,21.7058,21.7136,21.6669,21.6825,68200.0
2010-07-21 13:30:00,27.82,27.86,27.82,27.85,105900.0,21.6825,21.7136,21.6825,21.7058,105900.0
2010-07-21 13:40:00,27.86,27.86,27.8,27.83,84700.0,21.7136,21.7136,21.6669,21.6902,84700.0
2010-07-21 13:50:00,27.83,27.83,27.8,27.8,51700.0,21.6902,21.6902,21.6669,21.6669,51700.0
2010-07-21 14:00:00,27.8,27.85,27.74,27.77,171500.0,21.6669,21.7058,21.6201,21.6435,171500.0
2010-07-21 14:10:00,27.77,27.8,27.74,27.78,198000.0,21.6435,21.6669,21.6201,21.6513,198000.0
2010-07-21 14:20:00,27.78,27.85,27.75,27.79,135300.0,21.6513,21.7058,21.6279,21.6591,135300.0
2010-07-21 14:30:00,27.78,27.78,27.7,27.72,215200.0,21.6513,21.6513,21.5889,21.6045,215200.0
2010-07-21 14:40:00,27.73,27.73,27.69,27.7,115500.0,21.6123,21.6123,21.5811,21.5889,115500.0
2010-07-21 14:50:00,27.7,27.82,27.66,27.7,270800.0,21.5889,21.6825,21.5578,21.5889,270800.0
2010-07-21 15:00:00,27.7,27.76,27.7,27.73,241000.0,21.5889,21.6357,21.5889,21.6123,241000.0
2010-07-21 15:10:00,27.73,27.73,27.66,27.66,101500.0,21.6123,21.6123,21.5578,21.5578,101500.0
2010-07-21 15:20:00,27.66,27.82,27.64,27.7,141400.0,21.5578,21.6825,21.5422,21.5889,141400.0
2010-07-21 15:30:00,27.7,27.73,27.7,27.72,109200.0,21.5889,21.6123,21.5889,21.6045,109200.0
2010-07-21 15:40:00,27.71,27.75,27.7,27.72,205200.0,21.5967,21.6279,21.5889,21.6045,205200.0
2010-07-21 15:50:00,27.72,27.81,27.71,27.72,391700.0,21.6045,21.6747,21.5967,21.6045,391700.0
2010-07-22 09:30:00,27.84,27.99,27.84,27.95,215400.0,21.698,21.8149,21.698,21.7838,215400.0
2010-07-22 09:40:00,27.95,27.97,27.84,27.86,94300.0,21.7838,21.7994,21.698,21.7136,94300.0
2010-07-22 09:50:00,27.85,27.88,27.81,27.81,220400.0,21.7058,21.7292,21.6747,21.6747,220400.0
2010-07-22 10:00:00,27.82,27.96,27.82,27.94,148700.0,21.6825,21.7916,21.6825,21.776,148700.0
2010-07-22 10:10:00,27.94,27.96,27.85,27.85,129900.0,21.776,21.7916,21.7058,21.7058,129900.0
2010-07-22 10:20:00,27.85,27.87,27.8,27.81,156300.0,21.7058,21.7214,21.6669,21.6747,156300.0
2010-07-22 10:30:00,27.81,27.86,27.8,27.85,120100.0,21.6747,21.7136,21.6669,21.7058,120100.0
2010-07-22 10:40:00,27.85,27.9,27.85,27.89,162800.0,21.7058,21.7448,21.7058,21.737,162800.0
2010-07-22 10:50:00,27.89,27.91,27.85,27.86,106200.0,21.737,21.7526,21.7058,21.7136,106200.0
2010-07-22 11:00:00,27.85,27.87,27.84,27.86,140400.0,21.7058,21.7214,21.698,21.7136,140400.0
2010-07-22 11:10:00,27.86,27.91,27.85,27.9,104400.0,21.7136,21.7526,21.7058,21.7448,104400.0
2010-07-22 11:20:00,27.9,27.95,27.89,27.91,154700.0,21.7448,21.7838,21.737,21.7526,154700.0
2010-07-22 11:30:00,27.91,27.94,27.91,27.92,75200.0,21.7526,21.776,21.7526,21.7604,75200.0
2010-07-22 11:40:00,27.91,27.92,27.83,27.84,195300.0,21.7526,21.7604,21.6902,21.698,195300.0
2010-07-22 11:50:00,27.84,27.85,27.84,27.85,45400.0,21.698,21.7058,21.698,21.7058,45400.0
2010-07-22 12:00:00,27.85,27.86,27.84,27.84,47000.0,21.7058,21.7136,21.698,21.698,47000.0
2010-07-22 12:10:00,27.84,27.95,27.84,27.94,89500.0,21.698,21.7838,21.698,21.776,89500.0
2010-07-22 12:20:00,27.94,27.98,27.9,27.9,69600.0,21.776,21.8072,21.7448,21.7448,69600.0
2010-07-22 12:30:00,27.9,27.91,27.85,27.85,43300.0,21.7448,21.7526,21.7058,21.7058,43300.0
2010-07-22 12:40:00,27.86,27.9,27.85,27.9,33300.0,21.7136,21.7448,21.7058,21.7448,33300.0
2010-07-22 12:50:00,27.91,27.97,27.91,27.97,37300.0,21.7526,21.7994,21.7526,21.7994,37300.0
2010-07-22 13:00:00,27.97,27.98,27.94,27.94,58700.0,21.7994,21.8072,21.776,21.776,58700.0
2010-07-22 13:10:00,27.94,27.96,27.94,27.95,59900.0,21.776,21.7916,21.776,21.7838,59900.0
2010-07-22 13:20:00,27.95,27.96,27.93,27.93,58500.0,21.7838,21.7916,21.7682,21.7682,58500.0
2010-07-22 13:30:00,27.93,27.95,27.92,27.95,49400.0,21.7682,21.7838,21.7604,21.7838,49400.0
2010-07-22 13:40:00,27.95,27.95,27.94,27.95,36300.0,21.7838,21.7838,21.776,21.7838,36300.0
2010-07-22 13:50:00,27.95,27.98,27.95,27.98,46900.0,21.7838,21.8072,21.7838,21.8072,46900.0
2010-07-22 14:00:00,27.98,28.06,27.97,28.06,157200.0,21.8072,21.8695,21.7994,21.8695,157200.0
2010-07-22 14:10:00,28.05,28.06,27.99,28.03,387600.0,21.8617,21.8695,21.8149,21.8461,387600.0
2010-07-22 14:20:00,28.03,28.05,27.99,28.05,54300.0,21.8461,21.8617,21.8149,21.8617,54300.0
2010-07-22 14:30:00,28.05,28.06,28.03,28.05,51200.0,21.8617,21.8695,21.8461,21.8617,51200.0
2010-07-22 14:40:00,28.04,28.09,28.04,28.09,60300.0,21.8539,21.8929,21.8539,21.8929,60300.0
2010-07-22 14:50:00,28.09,28.15,28.05,28.06,270900.0,21.8929,21.9397,21.8617,21.8695,270900.0
2010-07-22 15:00:00,28.07,28.07,27.97,28.04,309500.0,21.8773,21.8773,21.7994,21.8539,309500.0
2010-07-22 15:10:00,28.03,28.06,28.03,28.06,176500.0,21.8461,21.8695,21.8461,21.8695,176500.0
2010-07-22 15:20:00,28.06,28.06,28.0,28.01,119600.0,21.8695,21.8695,21.8227,21.8305,119600.0
2010-07-22 15:30:00,28.01,28.02,27.94,28.0,343900.0,21.8305,21.8383,21.776,21.8227,343900.0
2010-07-22 15:40:00,27.99,28.05,27.99,28.02,502500.0,21.8149,21.8617,21.8149,21.8383,502500.0
2010-07-22 15:50:00,28.01,28.03,27.99,28.02,464800.0,21.8305,21.8461,21.8149,21.8383,464800.0
2010-07-23 09:30:00,28.05,28.1,27.95,28.03,60900.0,21.8617,21.9007,21.7838,21.8461,60900.0
2010-07-23 09:40:00,28.03,28.05,27.99,28.0,80200.0,21.8461,21.8617,21.8149,21.8227,80200.0
2010-07-23 09:50:00,28.0,28.0,27.95,27.97,124000.0,21.8227,21.8227,21.7838,21.7994,124000.0
2010-07-23 10:00:00,27.98,28.0,27.96,27.97,152500.0,21.8072,21.8227,21.7916,21.7994,152500.0
2010-07-23 10:10:00,27.97,28.0,27.94,27.99,73800.0,21.7994,21.8227,21.776,21.8149,73800.0
2010-07-23 10:20:00,28.0,28.02,27.99,28.02,83500.0,21.8227,21.8383,21.8149,21.8383,83500.0
2010-07-23 10:30:00,28.01,28.02,27.95,27.95,65700.0,21.8305,21.8383,21.7838,21.7838,65700.0
2010-07-23 10:40:00,27.96,27.96,27.92,27.92,348400.0,21.7916,21.7916,21.7604,21.7604,348400.0
2010-07-23 10:50:00,27.92,27.93,27.84,27.84,201900.0,21.7604,21.7682,21.698,21.698,201900.0
2010-07-23 11:00:00,27.84,27.85,27.79,27.84,161300.0,21.698,21.7058,21.6591,21.698,161300.0
2010-07-23 11:10:00,27.84,27.87,27.82,27.83,129800.0,21.698,21.7214,21.6825,21.6902,129800.0
2010-07-23 11:20:00,27.84,27.86,27.81,27.84,84000.0,21.698,21.7136,21.6747,21.698,84000.0
2010-07-23 11:30:00,27.85,27.86,27.84,27.84,96000.0,21.7058,21.7136,21.698,21.698,96000.0
2010-07-23 11:40:00,27.85,27.85,27.8,27.83,108200.0,21.7058,21.7058,21.6669,21.6902,108200.0
2010-07-23 11:50:00,27.84,27.86,27.82,27.85,91800.0,21.698,21.7136,21.6825,21.7058,91800.0
2010-07-23 12:00:00,27.86,27.94,27.85,27.89,123800.0,21.7136,21.776,21.7058,21.737,123800.0
2010-07-23 12:10:00,27.89,27.94,27.85,27.93,191700.0,21.737,21.776,21.7058,21.7682,191700.0
2010-07-23 12:20:00,27.94,27.98,27.92,27.96,40700.0,21.776,21.8072,21.7604,21.7916,40700.0
2010-07-23 12:30:00,27.97,27.98,27.93,27.96,39500.0,21.7994,21.8072,21.7682,21.7916,39500.0
2010-07-23 12:40:00,27.96,27.99,27.93,27.99,52400.0,21.7916,21.8149,21.7682,21.8149,52400.0
2010-07-23 12:50:00,27.99,28.03,27.98,28.02,44600.0,21.8149,21.8461,21.8072,21.8383,44600.0
2010-07-23 13:00:00,28.02,28.04,27.99,28.03,38500.0,21.8383,21.8539,21.8149,21.8461,38500.0
2010-07-23 13:10:00,28.03,28.11,28.03,28.11,49100.0,21.8461,21.9085,21.8461,21.9085,49100.0
2010-07-23 13:20:00,28.11,28.24,28.1,28.22,57200.0,21.9085,22.0098,21.9007,21.9942,57200.0
2010-07-23 13:30:00,28.22,28.23,28.06,28.06,192400.0,21.9942,22.002,21.8695,21.8695,192400.0
2010-07-23 13:40:00,28.06,28.06,28.01,28.03,58300.0,21.8695,21.8695,21.8305,21.8461,58300.0
2010-07-23 13:50:00,28.04,28.11,28.03,28.08,49900.0,21.8539,21.9085,21.8461,21.8851,49900.0
2010-07-23 14:00:00,28.09,28.15,28.06,28.11,83900.0,21.8929,21.9397,21.8695,21.9085,83900.0
2010-07-23 14:10:00,28.12,28.15,28.06,28.15,82300.0,21.9163,21.9397,21.8695,21.9397,82300.0
2010-07-23 14:20:00,28.15,28.16,28.06,28.07,45300.0,21.9397,21.9474,21.8695,21.8773,45300.0
2010-07-23 14:30:00,28.07,28.07,28.04,28.05,110900.0,21.8773,21.8773,21.8539,21.8617,110900.0
2010-07-23 14:40:00,28.05,28.06,28.0,28.05,110000.0,21.8617,21.8695,21.8227,21.8617,110000.0
2010-07-23 14:50:00,28.05,28.08,28.04,28.05,56600.0,21.8617,21.8851,21.8539,21.8617,56600.0
2010-07-23 15:00:00,28.06,28.14,28.04,28.11,124500.0,21.8695,21.9319,21.8539,21.9085,124500.0
2010-07-23 15:10:00,28.12,28.12,28.06,28.09,62300.0,21.9163,21.9163,21.8695,21.8929,62300.0
2010-07-23 15:20:00,28.09,28.14,28.08,28.1,55800.0,21.8929,21.9319,21.8851,21.9007,55800.0
2010-07-23 15:30:00,28.11,28.11,27.99,28.01,178900.0,21.9085,21.9085,21.8149,21.8305,178900.0
2010-07-23 15:40:00,28.01,28.08,27.96,28.08,112800.0,21.8305,21.8851,21.7916,21.8851,112800.0
2010-07-23 15:50:00,28.08,28.1,28.04,28.08,225500.0,21.8851,21.9007,21.8539,21.8851,225500.0
2010-07-26 09:30:00,28.12,28.14,27.99,28.0,89500.0,21.9163,21.9319,21.8149,21.8227,89500.0
2010-07-26 09:40:00,27.99,27.99,27.87,27.91,158100.0,21.8149,21.8149,21.7214,21.7526,158100.0
2010-07-26 09:50:00,27.91,27.96,27.9,27.94,93200.0,21.7526,21.7916,21.7448,21.776,93200.0
2010-07-26 10:00:00,27.95,28.03,27.95,27.97,172700.0,21.7838,21.8461,21.7838,21.7994,172700.0
2010-07-26 10:10:00,27.97,28.0,27.95,28.0,85000.0,21.7994,21.8227,21.7838,21.8227,85000.0
2010-07-26 10:20:00,28.0,28.05,27.99,28.04,112800.0,21.8227,21.8617,21.8149,21.8539,112800.0
2010-07-26 10:30:00,28.03,28.04,28.0,28.0,48300.0,21.8461,21.8539,21.8227,21.8227,48300.0
2010-07-26 10:40:00,28.0,28.02,27.98,27.99,82500.0,21.8227,21.8383,21.8072,21.8149,82500.0
2010-07-26 10:50:00,28.0,28.05,27.98,28.05,49300.0,21.8227,21.8617,21.8072,21.8617,49300.0
2010-07-26 11:00:00,28.05,28.06,28.0,28.02,65100.0,21.8617,21.8695,21.8227,21.8383,65100.0
2010-07-26 11:10:00,28.02,28.05,28.0,28.0,121900.0,21.8383,21.8617,21.8227,21.8227,121900.0
2010-07-26 11:20:00,28.0,28.05,28.0,28.03,90100.0,21.8227,21.8617,21.8227,21.8461,90100.0
2010-07-26 11:30:00,28.02,28.05,28.0,28.05,42600.0,21.8383,21.8617,21.8227,21.8617,42600.0
2010-07-26 11:40:00,28.05,28.1,28.01,28.03,91800.0,21.8617,21.9007,21.8305,21.8461,91800.0
2010-07-26 11:50:00,28.02,28.07,28.01,28.02,50200.0,21.8383,21.8773,21.8305,21.8383,50200.0
2010-07-26 12:00:00,28.01,28.08,28.01,28.03,77200.0,21.8305,21.8851,21.8305,21.8461,77200.0
2010-07-26 12:10:00,28.02,28.05,27.98,28.05,87200.0,21.8383,21.8617,21.8072,21.8617,87200.0
2010-07-26 12:20:00,28.05,28.11,28.05,28.09,64300.0,21.8617,21.9085,21.8617,21.8929,64300.0
2010-07-26 12:30:00,28.09,28.1,28.09,28.09,42500.0,21.8929,21.9007,21.8929,21.8929,42500.0
2010-07-26 12:40:00,28.09,28.11,28.09,28.09,53700.0,21.8929,21.9085,21.8929,21.8929,53700.0
2010-07-26 12:50:00,28.1,28.11,28.08,28.1,93700.0,21.9007,21.9085,21.8851,21.9007,93700.0
2010-07-26 13:00:00,28.09,28.11,28.07,28.08,115300.0,21.8929,21.9085,21.8773,21.8851,115300.0
2010-07-26 13:10:00,28.08,28.1,28.07,28.09,85600.0,21.8851,21.9007,21.8773,21.8929,85600.0
2010-07-26 13:20:00,28.1,28.13,28.09,28.12,91500.0,21.9007,21.9241,21.8929,21.9163,91500.0
2010-07-26 13:30:00,28.11,28.16,28.11,28.15,69400.0,21.9085,21.9474,21.9085,21.9397,69400.0
2010-07-26 13:40:00,28.15,28.18,28.13,28.14,101500.0,21.9397,21.963,21.9241,21.9319,101500.0
2010-07-26 13:50:00,28.14,28.14,28.08,28.09,404100.0,21.9319,21.9319,21.8851,21.8929,404100.0
2010-07-26 14:00:00,28.09,28.1,28.07,28.1,91200.0,21.8929,21.9007,21.8773,21.9007,91200.0
2010-07-26 14:10:00,28.1,28.13,28.09,28.11,72700.0,21.9007,21.9241,21.8929,21.9085,72700.0
2010-07-26 14:20:00,28.11,28.16,28.11,28.15,80100.0,21.9085,21.9474,21.9085,21.9397,80100.0
2010-07-26 14:30:00,28.15,28.16,28.14,28.15,65600.0,21.9397,21.9474,21.9319,21.9397,65600.0
2010-07-26 14:40:00,28.14,28.18,28.14,28.17,83300.0,21.9319,21.963,21.9319,21.9552,83300.0
2010-07-26 14:50:00,28.17,28.2,28.17,28.18,85800.0,21.9552,21.9786,21.9552,21.963,85800.0
2010-07-26 15:00:00,28.18,28.2,28.18,28.19,61600.0,21.963,21.9786,21.963,21.9708,61600.0
2010-07-26 15:10:00,28.19,28.2,28.19,28.2,86800.0,21.9708,21.9786,21.9708,21.9786,86800.0
2010-07-26 15:20:00,28.2,28.25,28.19,28.22,133800.0,21.9786,22.0176,21.9708,21.9942,133800.0
2010-07-26 15:30:00,28.22,28.23,28.19,28.23,133200.0,21.9942,22.002,21.9708,22.002,133200.0
2010-07-26 15:40:00,28.23,28.27,28.22,28.23,287200.0,22.002,22.0332,21.9942,22.002,287200.0
2010-07-26 15:50:00,28.23,28.25,28.2,28.23,353200.0,22.002,22.0176,21.9786,22.002,353200.0
2010-07-27 09:30:00,28.24,28.3,28.16,28.26,46000.0,22.0098,22.0566,21.9474,22.0254,46000.0
2010-07-27 09:40:00,28.26,28.26,28.23,28.25,36600.0,22.0254,22.0254,22.002,22.0176,36600.0
2010-07-27 09:50:00,28.25,28.25,28.19,28.2,44800.0,22.0176,22.0176,21.9708,21.9786,44800.0
2010-07-27 10:00:00,28.2,28.25,28.18,28.22,108200.0,21.9786,22.0176,21.963,21.9942,108200.0
2010-07-27 10:10:00,28.23,28.24,28.22,28.23,325000.0,22.002,22.0098,21.9942,22.002,325000.0
2010-07-27 10:20:00,28.23,28.25,28.19,28.23,247100.0,22.002,22.0176,21.9708,22.002,247100.0
2010-07-27 10:30:00,28.23,28.26,28.22,28.26,165300.0,22.002,22.0254,21.9942,22.0254,165300.0
2010-07-27 10:40:00,28.25,28.28,28.22,28.27,128900.0,22.0176,22.041,21.9942,22.0332,128900.0
2010-07-27 10:50:00,28.26,28.34,28.26,28.31,111500.0,22.0254,22.0877,22.0254,22.0644,111500.0
2010-07-27 11:00:00,28.32,28.32,28.23,28.29,265700.0,22.0721,22.0721,22.002,22.0488,265700.0
2010-07-27 11:10:00,28.28,28.3,28.24,28.27,112100.0,22.041,22.0566,22.0098,22.0332,112100.0
2010-07-27 11:20:00,28.27,28.35,28.26,28.34,75100.0,22.0332,22.0955,22.0254,22.0877,75100.0
2010-07-27 11:30:00,28.34,28.34,28.31,28.32,35700.0,22.0877,22.0877,22.0644,22.0721,35700.0
2010-07-27 11:40:00,28.32,28.36,28.31,28.35,408600.0,22.0721,22.1033,22.0644,22.0955,408600.0
2010-07-27 11:50:00,28.36,28.39,28.33,28.39,72000.0,22.1033,22.1267,22.0799,22.1267,72000.0
2010-07-27 12:00:00,28.4,28.43,28.37,28.37,140900.0,22.1345,22.1579,22.1111,22.1111,140900.0
2010-07-27 12:10:00,28.37,28.41,28.37,28.41,113700.0,22.1111,22.1423,22.1111,22.1423,113700.0
2010-07-27 12:20:00,28.41,28.42,28.39,28.4,89400.0,22.1423,22.1501,22.1267,22.1345,89400.0
2010-07-27 12:30:00,28.4,28.45,28.33,28.45,140900.0,22.1345,22.1735,22.0799,22.1735,140900.0
2010-07-27 12:40:00,28.45,28.51,28.44,28.44,165500.0,22.1735,22.2202,22.1657,22.1657,165500.0
2010-07-27 12:50:00,28.44,28.5,28.44,28.45,107800.0,22.1657,22.2124,22.1657,22.1735,107800.0
2010-07-27 13:00:00,28.45,28.46,28.45,28.45,35400.0,22.1735,22.1813,22.1735,22.1735,35400.0
2010-07-27 13:10:00,28.45,28.46,28.45,28.45,36500.0,22.1735,22.1813,22.1735,22.1735,36500.0
2010-07-27 13:20:00,28.45,28.46,28.45,28.45,61500.0,22.1735,22.1813,22.1735,22.1735,61500.0
2010-07-27 13:30:00,28.45,28.46,28.45,28.45,39200.0,22.1735,22.1813,22.1735,22.1735,39200.0
2010-07-27 13:40:00,28.46,28.49,28.45,28.49,90000.0,22.1813,22.2046,22.1735,22.2046,90000.0
2010-07-27 13:50:00,28.49,28.49,28.44,28.46,162200.0,22.2046,22.2046,22.1657,22.1813,162200.0
2010-07-27 14:00:00,28.46,28.51,28.45,28.51,190500.0,22.1813,22.2202,22.1735,22.2202,190500.0
2010-07-27 14:10:00,28.51,28.51,28.49,28.5,219800.0,22.2202,22.2202,22.2046,22.2124,219800.0
2010-07-27 14:20:00,28.5,28.5,28.49,28.49,36400.0,22.2124,22.2124,22.2046,22.2046,36400.0
2010-07-27 14:30:00,28.5,28.5,28.48,28.5,148400.0,22.2124,22.2124,22.1968,22.2124,148400.0
2010-07-27 14:40:00,28.5,28.5,28.48,28.49,187900.0,22.2124,22.2124,22.1968,22.2046,187900.0
2010-07-27 14:50:00,28.49,28.49,28.45,28.48,67900.0,22.2046,22.2046,22.1735,22.1968,67900.0
2010-07-27 15:00:00,28.48,28.5,28.48,28.49,111600.0,22.1968,22.2124,22.1968,22.2046,111600.0
2010-07-27 15:10:00,28.49,28.49,28.45,28.48,169300.0,22.2046,22.2046,22.1735,22.1968,169300.0
2010-07-27 15:20:00,28.48,28.51,28.47,28.5,262500.0,22.1968,22.2202,22.1891,22.2124,262500.0
2010-07-27 15:30:00,28.5,28.51,28.49,28.49,124700.0,22.2124,22.2202,22.2046,22.2046,124700.0
2010-07-27 15:40:00,28.5,28.5,28.46,28.48,370100.0,22.2124,22.2124,22.1813,22.1968,370100.0
2010-07-27 15:50:00,28.49,28.49,28.37,28.39,647400.0,22.2046,22.2046,22.1111,22.1267,647400.0
2010-07-28 09:30:00,28.34,28.46,28.32,28.4,137600.0,22.0877,22.1813,22.0721,22.1345,137600.0
2010-07-28 09:40:00,28.41,28.52,28.4,28.45,371900.0,22.1423,22.228,22.1345,22.1735,371900.0
2010-07-28 09:50:00,28.43,28.57,28.43,28.57,225000.0,22.1579,22.267,22.1579,22.267,225000.0
2010-07-28 10:00:00,28.57,28.6,28.5,28.5,193400.0,22.267,22.2904,22.2124,22.2124,193400.0
2010-07-28 10:10:00,28.5,28.56,28.49,28.52,378200.0,22.2124,22.2592,22.2046,22.228,378200.0
2010-07-28 10:20:00,28.52,28.53,28.36,28.46,292500.0,22.228,22.2358,22.1033,22.1813,292500.0
2010-07-28 10:30:00,28.46,28.54,28.45,28.54,134000.0,22.1813,22.2436,22.1735,22.2436,134000.0
2010-07-28 10:40:00,28.54,28.59,28.53,28.58,264500.0,22.2436,22.2826,22.2358,22.2748,264500.0
2010-07-28 10:50:00,28.58,28.6,28.52,28.52,125700.0,22.2748,22.2904,22.228,22.228,125700.0
2010-07-28 11:00:00,28.52,28.58,28.52,28.56,234900.0,22.228,22.2748,22.228,22.2592,234900.0
2010-07-28 11:10:00,28.56,28.57,28.55,28.55,175700.0,22.2592,22.267,22.2514,22.2514,175700.0
2010-07-28 11:20:00,28.55,28.56,28.55,28.56,80500.0,22.2514,22.2592,22.2514,22.2592,80500.0
2010-07-28 11:30:00,28.55,28.58,28.55,28.57,75100.0,22.2514,22.2748,22.2514,22.267,75100.0
2010-07-28 11:40:00,28.57,28.59,28.56,28.58,61700.0,22.267,22.2826,22.2592,22.2748,61700.0
2010-07-28 11:50:00,28.58,28.6,28.55,28.57,179700.0,22.2748,22.2904,22.2514,22.267,179700.0
2010-07-28 12:00:00,28.57,28.6,28.55,28.6,159600.0,22.267,22.2904,22.2514,22.2904,159600.0
2010-07-28 12:10:00,28.6,28.6,28.56,28.6,91600.0,22.2904,22.2904,22.2592,22.2904,91600.0
2010-07-28 12:20:00,28.6,28.6,28.58,28.58,97300.0,22.2904,22.2904,22.2748,22.2748,97300.0
2010-07-28 12:30:00,28.58,28.6,28.55,28.56,85400.0,22.2748,22.2904,22.2514,22.2592,85400.0
2010-07-28 12:40:00,28.56,28.57,28.55,28.55,111600.0,22.2592,22.267,22.2514,22.2514,111600.0
2010-07-28 12:50:00,28.55,28.58,28.55,28.57,154400.0,22.2514,22.2748,22.2514,22.267,154400.0
2010-07-28 13:00:00,28.57,28.59,28.56,28.57,50700.0,22.267,22.2826,22.2592,22.267,50700.0
2010-07-28 13:10:00,28.58,28.58,28.57,28.57,32200.0,22.2748,22.2748,22.267,22.267,32200.0
2010-07-28 13:20:00,28.58,28.58,28.55,28.56,76300.0,22.2748,22.2748,22.2514,22.2592,76300.0
2010-07-28 13:30:00,28.56,28.58,28.55,28.56,224700.0,22.2592,22.2748,22.2514,22.2592,224700.0
2010-07-28 13:40:00,28.56,28.57,28.55,28.55,114500.0,22.2592,22.267,22.2514,22.2514,114500.0
2010-07-28 13:50:00,28.56,28.56,28.5,28.52,155000.0,22.2592,22.2592,22.2124,22.228,155000.0
2010-07-28 14:00:00,28.53,28.58,28.52,28.57,246800.0,22.2358,22.2748,22.228,22.267,246800.0
2010-07-28 14:10:00,28.57,28.58,28.54,28.56,123400.0,22.267,22.2748,22.2436,22.2592,123400.0
2010-07-28 14:20:00,28.56,28.58,28.56,28.58,191100.0,22.2592,22.2748,22.2592,22.2748,191100.0
2010-07-28 14:30:00,28.57,28.6,28.57,28.6,163300.0,22.267,22.2904,22.267,22.2904,163300.0
2010-07-28 14:40:00,28.59,28.62,28.56,28.59,285400.0,22.2826,22.306,22.2592,22.2826,285400.0
2010-07-28 14:50:00,28.59,28.61,28.59,28.59,366800.0,22.2826,22.2982,22.2826,22.2826,366800.0
2010-07-28 15:00:00,28.6,28.62,28.58,28.62,425000.0,22.2904,22.306,22.2748,22.306,425000.0
2010-07-28 15:10:00,28.61,28.62,28.59,28.59,247200.0,22.2982,22.306,22.2826,22.2826,247200.0
2010-07-28 15:20:00,28.6,28.6,28.55,28.56,332800.0,22.2904,22.2904,22.2514,22.2592,332800.0
2010-07-28 15:30:00,28.56,28.57,28.56,28.56,143800.0,22.2592,22.267,22.2592,22.2592,143800.0
2010-07-28 15:40:00,28.57,28.59,28.52,28.52,715200.0,22.267,22.2826,22.228,22.228,715200.0
2010-07-28 15:50:00,28.52,28.56,28.49,28.54,1216200.0,22.228,22.2592,22.2046,22.2436,1216200.0
2010-07-29 09:30:00,28.54,28.61,28.5,28.6,78000.0,22.2436,22.2982,22.2124,22.2904,78000.0
2010-07-29 09:40:00,28.61,28.62,28.54,28.56,180000.0,22.2982,22.306,22.2436,22.2592,180000.0
2010-07-29 09:50:00,28.57,28.6,28.53,28.57,130300.0,22.267,22.2904,22.2358,22.267,130300.0
2010-07-29 10:00:00,28.57,28.57,28.54,28.54,87300.0,22.267,22.267,22.2436,22.2436,87300.0
2010-07-29 10:10:00,28.54,28.62,28.5,28.62,232800.0,22.2436,22.306,22.2124,22.306,232800.0
2010-07-29 10:20:00,28.61,28.62,28.5,28.5,423500.0,22.2982,22.306,22.2124,22.2124,423500.0
2010-07-29 10:30:00,28.59,28.66,28.55,28.65,340800.0,22.2826,22.3371,22.2514,22.3293,340800.0
2010-07-29 10:40:00,28.64,28.65,28.6,28.65,139300.0,22.3215,22.3293,22.2904,22.3293,139300.0
2010-07-29 10:50:00,28.65,28.65,28.6,28.64,178800.0,22.3293,22.3293,22.2904,22.3215,178800.0
2010-07-29 11:00:00,28.63,28.63,28.58,28.59,85800.0,22.3138,22.3138,22.2748,22.2826,85800.0
2010-07-29 11:10:00,28.59,28.59,28.55,28.55,80800.0,22.2826,22.2826,22.2514,22.2514,80800.0
2010-07-29 11:20:00,28.55,28.57,28.53,28.54,182400.0,22.2514,22.267,22.2358,22.2436,182400.0
2010-07-29 11:30:00,28.54,28.54,28.5,28.51,417500.0,22.2436,22.2436,22.2124,22.2202,417500.0
2010-07-29 11:40:00,28.51,28.54,28.5,28.53,154200.0,22.2202,22.2436,22.2124,22.2358,154200.0
2010-07-29 11:50:00,28.53,28.56,28.5,28.55,184100.0,22.2358,22.2592,22.2124,22.2514,184100.0
2010-07-29 12:00:00,28.55,28.55,28.52,28.55,194300.0,22.2514,22.2514,22.228,22.2514,194300.0
2010-07-29 12:10:00,28.55,28.57,28.54,28.56,54100.0,22.2514,22.267,22.2436,22.2592,54100.0
2010-07-29 12:20:00,28.57,28.57,28.55,28.55,81600.0,22.267,22.267,22.2514,22.2514,81600.0
2010-07-29 12:30:00,28.55,28.57,28.52,28.53,280900.0,22.2514,22.267,22.228,22.2358,280900.0
2010-07-29 12:40:00,28.52,28.59,28.52,28.58,189100.0,22.228,22.2826,22.228,22.2748,189100.0
2010-07-29 12:50:00,28.57,28.59,28.55,28.56,119200.0,22.267,22.2826,22.2514,22.2592,119200.0
2010-07-29 13:00:00,28.57,28.59,28.56,28.59,177900.0,22.267,22.2826,22.2592,22.2826,177900.0
2010-07-29 13:10:00,28.59,28.6,28.58,28.59,71000.0,22.2826,22.2904,22.2748,22.2826,71000.0
2010-07-29 13:20:00,28.59,28.63,28.59,28.63,59800.0,22.2826,22.3138,22.2826,22.3138,59800.0
2010-07-29 13:30:00,28.63,28.63,28.59,28.62,132400.0,22.3138,22.3138,22.2826,22.306,132400.0
2010-07-29 13:40:00,28.61,28.69,28.61,28.62,170900.0,22.2982,22.3605,22.2982,22.306,170900.0
2010-07-29 13:50:00,28.62,28.65,28.61,28.62,186100.0,22.306,22.3293,22.2982,22.306,186100.0
2010-07-29 14:00:00,28.62,28.63,28.62,28.62,135700.0,22.306,22.3138,22.306,22.306,135700.0
2010-07-29 14:10:00,28.62,28.7,28.62,28.7,306600.0,22.306,22.3683,22.306,22.3683,306600.0
2010-07-29 14:20:00,28.7,28.7,28.63,28.63,239300.0,22.3683,22.3683,22.3138,22.3138,239300.0
2010-07-29 14:30:00,28.64,28.75,28.63,28.74,210500.0,22.3215,22.4073,22.3138,22.3995,210500.0
2010-07-29 14:40:00,28.74,28.77,28.63,28.63,453800.0,22.3995,22.4229,22.3138,22.3138,453800.0
2010-07-29 14:50:00,28.63,28.72,28.63,28.72,280300.0,22.3138,22.3839,22.3138,22.3839,280300.0
2010-07-29 15:00:00,28.71,28.72,28.62,28.64,258800.0,22.3761,22.3839,22.306,22.3215,258800.0
2010-07-29 15:10:00,28.65,28.68,28.63,28.67,521900.0,22.3293,22.3527,22.3138,22.3449,521900.0
2010-07-29 15:20:00,28.68,28.68,28.65,28.65,388100.0,22.3527,22.3527,22.3293,22.3293,388100.0
2010-07-29 15:30:00,28.65,28.65,28.61,28.64,304800.0,22.3293,22.3293,22.2982,22.3215,304800.0
2010-07-29 15:40:00,28.64,28.69,28.52,28.67,770900.0,22.3215,22.3605,22.228,22.3449,770900.0
2010-07-29 15:50:00,28.68,28.75,28.56,28.68,1293400.0,22.3527,22.4073,22.2592,22.3527,1293400.0
2010-07-30 09:30:00,28.44,28.63,28.44,28.6,72900.0,22.1657,22.3138,22.1657,22.2904,72900.0
2010-07-30 09:40:00,28.6,28.73,28.52,28.6,210900.0,22.2904,22.3917,22.228,22.2904,210900.0
2010-07-30 09:50:00,28.61,28.64,28.6,28.61,64000.0,22.2982,22.3215,22.2904,22.2982,64000.0
2010-07-30 10:00:00,28.61,28.66,28.52,28.64,174600.0,22.2982,22.3371,22.228,22.3215,174600.0
2010-07-30 10:10:00,28.65,28.68,28.62,28.63,355200.0,22.3293,22.3527,22.306,22.3138,355200.0
2010-07-30 10:20:00,28.64,28.66,28.6,28.65,477900.0,22.3215,22.3371,22.2904,22.3293,477900.0
2010-07-30 10:30:00,28.65,28.69,28.5,28.5,960900.0,22.3293,22.3605,22.2124,22.2124,960900.0
2010-07-30 10:40:00,28.66,28.66,28.5,28.63,256400.0,22.3371,22.3371,22.2124,22.3138,256400.0
2010-07-30 10:50:00,28.63,28.66,28.61,28.63,282600.0,22.3138,22.3371,22.2982,22.3138,282600.0
2010-07-30 11:00:00,28.62,28.66,28.61,28.65,52100.0,22.306,22.3371,22.2982,22.3293,52100.0
2010-07-30 11:10:00,28.65,28.67,28.62,28.64,100300.0,22.3293,22.3449,22.306,22.3215,100300.0
2010-07-30 11:20:00,28.63,28.67,28.61,28.65,177000.0,22.3138,22.3449,22.2982,22.3293,177000.0
2010-07-30 11:30:00,28.66,28.68,28.63,28.64,660000.0,22.3371,22.3527,22.3138,22.3215,660000.0
2010-07-30 11:40:00,28.64,28.65,28.61,28.61,68300.0,22.3215,22.3293,22.2982,22.2982,68300.0
2010-07-30 11:50:00,28.61,28.65,28.61,28.64,149600.0,22.2982,22.3293,22.2982,22.3215,149600.0
2010-07-30 12:00:00,28.64,28.64,28.6,28.64,116800.0,22.3215,22.3215,22.2904,22.3215,116800.0
2010-07-30 12:10:00,28.64,28.64,28.61,28.62,71300.0,22.3215,22.3215,22.2982,22.306,71300.0
2010-07-30 12:20:00,28.62,28.64,28.61,28.63,63200.0,22.306,22.3215,22.2982,22.3138,63200.0
2010-07-30 12:30:00,28.63,28.65,28.63,28.63,205700.0,22.3138,22.3293,22.3138,22.3138,205700.0
2010-07-30 12:40:00,28.64,28.65,28.63,28.65,364300.0,22.3215,22.3293,22.3138,22.3293,364300.0
2010-07-30 12:50:00,28.65,28.66,28.64,28.65,67100.0,22.3293,22.3371,22.3215,22.3293,67100.0
2010-07-30 13:00:00,28.65,28.66,28.64,28.65,18900.0,22.3293,22.3371,22.3215,22.3293,18900.0
2010-07-30 13:10:00,28.65,28.66,28.62,28.63,59300.0,22.3293,22.3371,22.306,22.3138,59300.0
2010-07-30 13:20:00,28.64,28.65,28.63,28.64,34500.0,22.3215,22.3293,22.3138,22.3215,34500.0
2010-07-30 13:30:00,28.63,28.64,28.62,28.62,52200.0,22.3138,22.3215,22.306,22.306,52200.0
2010-07-30 13:40:00,28.63,28.63,28.62,28.63,26900.0,22.3138,22.3138,22.306,22.3138,26900.0
2010-07-30 13:50:00,28.62,28.64,28.62,28.63,80400.0,22.306,22.3215,22.306,22.3138,80400.0
2010-07-30 14:00:00,28.63,28.64,28.63,28.64,70100.0,22.3138,22.3215,22.3138,22.3215,70100.0
2010-07-30 14:10:00,28.63,28.66,28.63,28.65,130500.0,22.3138,22.3371,22.3138,22.3293,130500.0
2010-07-30 14:20:00,28.65,28.69,28.65,28.69,79900.0,22.3293,22.3605,22.3293,22.3605,79900.0
2010-07-30 14:30:00,28.69,28.71,28.65,28.67,357100.0,22.3605,22.3761,22.3293,22.3449,357100.0
2010-07-30 14:40:00,28.66,28.68,28.65,28.66,97500.0,22.3371,22.3527,22.3293,22.3371,97500.0
2010-07-30 14:50:00,28.66,28.67,28.65,28.66,103400.0,22.3371,22.3449,22.3293,22.3371,103400.0
2010-07-30 15:00:00,28.66,28.69,28.66,28.67,120900.0,22.3371,22.3605,22.3371,22.3449,120900.0
2010-07-30 15:10:00,28.68,28.71,28.67,28.7,115900.0,22.3527,22.3761,22.3449,22.3683,115900.0
2010-07-30 15:20:00,28.7,28.71,28.67,28.68,227200.0,22.3683,22.3761,22.3449,22.3527,227200.0
2010-07-30 15:30:00,28.68,28.7,28.67,28.69,128400.0,22.3527,22.3683,22.3449,22.3605,128400.0
2010-07-30 15:40:00,28.68,28.7,28.65,28.69,186200.0,22.3527,22.3683,22.3293,22.3605,186200.0
2010-07-30 15:50:00,28.69,28.7,28.68,28.69,428200.0,22.3605,22.3683,22.3527,22.3605,428200.0
2010-08-02 09:30:00,28.85,28.89,28.79,28.8,573600.0,22.4852,22.5164,22.4385,22.4462,573600.0
2010-08-02 09:40:00,28.8,28.81,28.79,28.8,88600.0,22.4462,22.454,22.4385,22.4462,88600.0
2010-08-02 09:50:00,28.8,28.82,28.77,28.8,484100.0,22.4462,22.4618,22.4229,22.4462,484100.0
2010-08-02 10:00:00,28.8,28.91,28.8,28.87,217200.0,22.4462,22.532,22.4462,22.5008,217200.0
2010-08-02 10:10:00,28.87,28.88,28.75,28.85,445300.0,22.5008,22.5086,22.4073,22.4852,445300.0
2010-08-02 10:20:00,28.85,28.9,28.85,28.87,165100.0,22.4852,22.5242,22.4852,22.5008,165100.0
2010-08-02 10:30:00,28.86,28.89,28.86,28.87,165700.0,22.493,22.5164,22.493,22.5008,165700.0
2010-08-02 10:40:00,28.87,28.89,28.87,28.88,85100.0,22.5008,22.5164,22.5008,22.5086,85100.0
2010-08-02 10:50:00,28.88,28.89,28.8,28.82,262800.0,22.5086,22.5164,22.4462,22.4618,262800.0
2010-08-02 11:00:00,28.82,28.87,28.79,28.85,522100.0,22.4618,22.5008,22.4385,22.4852,522100.0
2010-08-02 11:10:00,28.84,28.87,28.83,28.86,85100.0,22.4774,22.5008,22.4696,22.493,85100.0
2010-08-02 11:20:00,28.85,28.86,28.84,28.85,72100.0,22.4852,22.493,22.4774,22.4852,72100.0
2010-08-02 11:30:00,28.85,28.87,28.84,28.85,73400.0,22.4852,22.5008,22.4774,22.4852,73400.0
2010-08-02 11:40:00,28.86,28.88,28.85,28.87,163000.0,22.493,22.5086,22.4852,22.5008,163000.0
2010-08-02 11:50:00,28.87,28.89,28.85,28.87,370700.0,22.5008,22.5164,22.4852,22.5008,370700.0
2010-08-02 12:00:00,28.88,28.88,28.84,28.85,135000.0,22.5086,22.5086,22.4774,22.4852,135000.0
2010-08-02 12:10:00,28.85,28.86,28.8,28.83,1376900.0,22.4852,22.493,22.4462,22.4696,1376900.0
2010-08-02 12:20:00,28.83,28.84,28.8,28.83,382900.0,22.4696,22.4774,22.4462,22.4696,382900.0
2010-08-02 12:30:00,28.83,28.83,28.82,28.82,66200.0,22.4696,22.4696,22.4618,22.4618,66200.0
2010-08-02 12:40:00,28.83,28.84,28.82,28.83,125500.0,22.4696,22.4774,22.4618,22.4696,125500.0
2010-08-02 12:50:00,28.84,28.84,28.82,28.83,83600.0,22.4774,22.4774,22.4618,22.4696,83600.0
2010-08-02 13:00:00,28.82,28.84,28.82,28.82,235300.0,22.4618,22.4774,22.4618,22.4618,235300.0
2010-08-02 13:10:00,28.83,28.85,28.82,28.85,145500.0,22.4696,22.4852,22.4618,22.4852,145500.0
2010-08-02 13:20:00,28.85,28.85,28.81,28.82,346100.0,22.4852,22.4852,22.454,22.4618,346100.0
2010-08-02 13:30:00,28.82,28.83,28.8,28.82,249300.0,22.4618,22.4696,22.4462,22.4618,249300.0
2010-08-02 13:40:00,28.82,28.82,28.8,28.81,330500.0,22.4618,22.4618,22.4462,22.454,330500.0
2010-08-02 13:50:00,28.82,28.82,28.8,28.81,1019700.0,22.4618,22.4618,22.4462,22.454,1019700.0
2010-08-02 14:00:00,28.8,28.81,28.79,28.8,938700.0,22.4462,22.454,22.4385,22.4462,938700.0
2010-08-02 14:10:00,28.81,28.81,28.77,28.78,575600.0,22.454,22.454,22.4229,22.4307,575600.0
2010-08-02 14:20:00,28.78,28.8,28.77,28.8,504300.0,22.4307,22.4462,22.4229,22.4462,504300.0
2010-08-02 14:30:00,28.8,28.8,28.78,28.79,481600.0,22.4462,22.4462,22.4307,22.4385,481600.0
2010-08-02 14:40:00,28.79,28.8,28.77,28.78,213600.0,22.4385,22.4462,22.4229,22.4307,213600.0
2010-08-02 14:50:00,28.77,28.79,28.77,28.79,189200.0,22.4229,22.4385,22.4229,22.4385,189200.0
2010-08-02 15:00:00,28.79,28.8,28.78,28.78,550400.0,22.4385,22.4462,22.4307,22.4307,550400.0
2010-08-02 15:10:00,28.78,28.79,28.76,28.77,384000.0,22.4307,22.4385,22.4151,22.4229,384000.0
2010-08-02 15:20:00,28.77,28.8,28.75,28.76,489600.0,22.4229,22.4462,22.4073,22.4151,489600.0
2010-08-02 15:30:00,28.75,28.76,28.72,28.72,522200.0,22.4073,22.4151,22.3839,22.3839,522200.0
2010-08-02 15:40:00,28.73,28.77,28.71,28.75,1105400.0,22.3917,22.4229,22.3761,22.4073,1105400.0
2010-08-02 15:50:00,28.74,28.75,28.72,28.74,1252100.0,22.3995,22.4073,22.3839,22.3995,1252100.0
2010-08-03 09:30:00,28.75,28.9,28.72,28.77,1175400.0,22.4073,22.5242,22.3839,22.4229,1175400.0
2010-08-03 09:40:00,28.77,28.8,28.74,28.75,260600.0,22.4229,22.4462,22.3995,22.4073,260600.0
2010-08-03 09:50:00,28.75,28.8,28.73,28.75,821300.0,22.4073,22.4462,22.3917,22.4073,821300.0
2010-08-03 10:00:00,28.75,28.76,28.7,28.74,327500.0,22.4073,22.4151,22.3683,22.3995,327500.0
2010-08-03 10:10:00,28.75,28.79,28.73,28.79,132400.0,22.4073,22.4385,22.3917,22.4385,132400.0
2010-08-03 10:20:00,28.79,28.81,28.75,28.8,780600.0,22.4385,22.454,22.4073,22.4462,780600.0
2010-08-03 10:30:00,28.8,28.85,28.8,28.81,289300.0,22.4462,22.4852,22.4462,22.454,289300.0
2010-08-03 10:40:00,28.82,28.85,28.79,28.8,429300.0,22.4618,22.4852,22.4385,22.4462,429300.0
2010-08-03 10:50:00,28.8,28.8,28.76,28.77,244000.0,22.4462,22.4462,22.4151,22.4229,244000.0
2010-08-03 11:00:00,28.78,28.79,28.75,28.78,485200.0,22.4307,22.4385,22.4073,22.4307,485200.0
2010-08-03 11:10:00,28.79,28.81,28.79,28.81,475600.0,22.4385,22.454,22.4385,22.454,475600.0
2010-08-03 11:20:00,28.81,28.82,28.8,28.8,741300.0,22.454,22.4618,22.4462,22.4462,741300.0
2010-08-03 11:30:00,28.81,28.81,28.77,28.79,206400.0,22.454,22.454,22.4229,22.4385,206400.0
2010-08-03 11:40:00,28.8,28.81,28.79,28.8,398400.0,22.4462,22.454,22.4385,22.4462,398400.0
2010-08-03 11:50:00,28.8,28.81,28.79,28.8,256800.0,22.4462,22.454,22.4385,22.4462,256800.0
2010-08-03 12:00:00,28.79,28.8,28.77,28.79,349300.0,22.4385,22.4462,22.4229,22.4385,349300.0
2010-08-03 12:10:00,28.79,28.86,28.78,28.86,119400.0,22.4385,22.493,22.4307,22.493,119400.0
2010-08-03 12:20:00,28.86,28.9,28.85,28.87,138800.0,22.493,22.5242,22.4852,22.5008,138800.0
2010-08-03 12:30:00,28.87,28.9,28.87,28.9,102700.0,22.5008,22.5242,22.5008,22.5242,102700.0
2010-08-03 12:40:00,28.9,28.94,28.89,28.92,152300.0,22.5242,22.5554,22.5164,22.5398,152300.0
2010-08-03 12:50:00,28.91,28.94,28.88,28.89,218900.0,22.532,22.5554,22.5086,22.5164,218900.0
2010-08-03 13:00:00,28.89,28.93,28.88,28.93,173500.0,22.5164,22.5476,22.5086,22.5476,173500.0
2010-08-03 13:10:00,28.93,28.98,28.92,28.97,425100.0,22.5476,22.5865,22.5398,22.5787,425100.0
2010-08-03 13:20:00,28.97,29.0,28.95,28.96,349400.0,22.5787,22.6021,22.5632,22.571,349400.0
2010-08-03 13:30:00,28.96,28.99,28.92,28.98,149000.0,22.571,22.5943,22.5398,22.5865,149000.0
2010-08-03 13:40:00,28.98,28.99,28.94,28.96,127900.0,22.5865,22.5943,22.5554,22.571,127900.0
2010-08-03 13:50:00,28.96,28.99,28.96,28.98,161000.0,22.571,22.5943,22.571,22.5865,161000.0
2010-08-03 14:00:00,28.98,28.99,28.93,28.94,328500.0,22.5865,22.5943,22.5476,22.5554,328500.0
2010-08-03 14:10:00,28.94,28.94,28.9,28.91,685900.0,22.5554,22.5554,22.5242,22.532,685900.0
2010-08-03 14:20:00,28.92,28.93,28.9,28.93,571800.0,22.5398,22.5476,22.5242,22.5476,571800.0
2010-08-03 14:30:00,28.93,28.93,28.89,28.9,540400.0,22.5476,22.5476,22.5164,22.5242,540400.0
2010-08-03 14:40:00,28.9,28.91,28.88,28.9,1151200.0,22.5242,22.532,22.5086,22.5242,1151200.0
2010-08-03 14:50:00,28.89,28.91,28.89,28.9,310000.0,22.5164,22.532,22.5164,22.5242,310000.0
2010-08-03 15:00:00,28.9,28.91,28.88,28.9,524000.0,22.5242,22.532,22.5086,22.5242,524000.0
2010-08-03 15:10:00,28.9,28.93,28.89,28.91,599000.0,22.5242,22.5476,22.5164,22.532,599000.0
2010-08-03 15:20:00,28.9,28.91,28.89,28.89,520300.0,22.5242,22.532,22.5164,22.5164,520300.0
2010-08-03 15:30:00,28.9,28.9,28.86,28.87,514900.0,22.5242,22.5242,22.493,22.5008,514900.0
2010-08-03 15:40:00,28.87,28.93,28.86,28.91,575700.0,22.5008,22.5476,22.493,22.532,575700.0
2010-08-03 15:50:00,28.91,28.93,28.8,28.83,1720100.0,22.532,22.5476,22.4462,22.4696,1720100.0
2010-08-04 09:30:00,28.0,28.0,27.81,27.91,917800.0,21.8227,21.8227,21.6747,21.7526,917800.0
2010-08-04 09:40:00,27.91,27.95,27.71,27.72,1239000.0,21.7526,21.7838,21.5967,21.6045,1239000.0
2010-08-04 09:50:00,27.72,27.73,27.52,27.55,1718000.0,21.6045,21.6123,21.4486,21.472,1718000.0
2010-08-04 10:00:00,27.56,27.67,27.54,27.64,1583300.0,21.4798,21.5655,21.4642,21.5422,1583300.0
2010-08-04 10:10:00,27.64,27.67,27.45,27.45,1179200.0,21.5422,21.5655,21.3941,21.3941,1179200.0
2010-08-04 10:20:00,27.45,27.48,27.27,27.28,1218500.0,21.3941,21.4175,21.2538,21.2616,1218500.0
2010-08-04 10:30:00,27.28,27.42,27.26,27.42,471800.0,21.2616,21.3707,21.246,21.3707,471800.0
2010-08-04 10:40:00,27.41,27.63,27.4,27.46,733200.0,21.3629,21.5344,21.3551,21.4019,733200.0
2010-08-04 10:50:00,27.46,27.55,27.45,27.52,447200.0,21.4019,21.472,21.3941,21.4486,447200.0
2010-08-04 11:00:00,27.52,27.59,27.52,27.55,144400.0,21.4486,21.5032,21.4486,21.472,144400.0
2010-08-04 11:10:00,27.56,27.56,27.5,27.5,197000.0,21.4798,21.4798,21.4331,21.4331,197000.0
2010-08-04 11:20:00,27.5,27.52,27.47,27.5,385200.0,21.4331,21.4486,21.4097,21.4331,385200.0
2010-08-04 11:30:00,27.5,27.52,27.49,27.5,613300.0,21.4331,21.4486,21.4253,21.4331,613300.0
2010-08-04 11:40:00,27.5,27.52,27.49,27.51,229200.0,21.4331,21.4486,21.4253,21.4408,229200.0
2010-08-04 11:50:00,27.51,27.52,27.49,27.5,286500.0,21.4408,21.4486,21.4253,21.4331,286500.0
2010-08-04 12:00:00,27.5,27.51,27.49,27.5,185500.0,21.4331,21.4408,21.4253,21.4331,185500.0
2010-08-04 12:10:00,27.5,27.51,27.5,27.51,145200.0,21.4331,21.4408,21.4331,21.4408,145200.0
2010-08-04 12:20:00,27.51,27.58,27.5,27.51,309600.0,21.4408,21.4954,21.4331,21.4408,309600.0
2010-08-04 12:30:00,27.51,27.54,27.5,27.52,152200.0,21.4408,21.4642,21.4331,21.4486,152200.0
2010-08-04 12:40:00,27.51,27.54,27.49,27.51,329100.0,21.4408,21.4642,21.4253,21.4408,329100.0
2010-08-04 12:50:00,27.52,27.52,27.5,27.5,113600.0,21.4486,21.4486,21.4331,21.4331,113600.0
2010-08-04 13:00:00,27.5,27.52,27.49,27.5,165500.0,21.4331,21.4486,21.4253,21.4331,165500.0
2010-08-04 13:10:00,27.5,27.51,27.41,27.42,302300.0,21.4331,21.4408,21.3629,21.3707,302300.0
2010-08-04 13:20:00,27.42,27.44,27.35,27.39,255800.0,21.3707,21.3863,21.3161,21.3473,255800.0
2010-08-04 13:30:00,27.39,27.47,27.35,27.46,182200.0,21.3473,21.4097,21.3161,21.4019,182200.0
2010-08-04 13:40:00,27.46,27.5,27.42,27.42,107100.0,21.4019,21.4331,21.3707,21.3707,107100.0
2010-08-04 13:50:00,27.42,27.43,27.36,27.36,144200.0,21.3707,21.3785,21.3239,21.3239,144200.0
2010-08-04 14:00:00,27.36,27.4,27.33,27.39,265600.0,21.3239,21.3551,21.3006,21.3473,265600.0
2010-08-04 14:10:00,27.4,27.48,27.39,27.44,214100.0,21.3551,21.4175,21.3473,21.3863,214100.0
2010-08-04 14:20:00,27.44,27.45,27.44,27.45,155600.0,21.3863,21.3941,21.3863,21.3941,155600.0
2010-08-04 14:30:00,27.45,27.5,27.44,27.47,160600.0,21.3941,21.4331,21.3863,21.4097,160600.0
2010-08-04 14:40:00,27.47,27.51,27.47,27.49,177900.0,21.4097,21.4408,21.4097,21.4253,177900.0
2010-08-04 14:50:00,27.48,27.49,27.43,27.47,224600.0,21.4175,21.4253,21.3785,21.4097,224600.0
2010-08-04 15:00:00,27.46,27.51,27.46,27.51,119300.0,21.4019,21.4408,21.4019,21.4408,119300.0
2010-08-04 15:10:00,27.5,27.53,27.49,27.49,173500.0,21.4331,21.4564,21.4253,21.4253,173500.0
2010-08-04 15:20:00,27.49,27.51,27.47,27.51,197500.0,21.4253,21.4408,21.4097,21.4408,197500.0
2010-08-04 15:30:00,27.51,27.51,27.46,27.47,375200.0,21.4408,21.4408,21.4019,21.4097,375200.0
2010-08-04 15:40:00,27.47,27.48,27.43,27.47,839200.0,21.4097,21.4175,21.3785,21.4097,839200.0
2010-08-04 15:50:00,27.48,27.52,27.45,27.46,1579500.0,21.4175,21.4486,21.3941,21.4019,1579500.0
2010-08-05 09:30:00,27.46,27.6,27.27,27.5,227700.0,21.4019,21.511,21.2538,21.4331,227700.0
2010-08-05 09:40:00,27.49,27.59,27.49,27.54,161100.0,21.4253,21.5032,21.4253,21.4642,161100.0
2010-08-05 09:50:00,27.55,27.68,27.52,27.67,187800.0,21.472,21.5733,21.4486,21.5655,187800.0
2010-08-05 10:00:00,27.67,27.72,27.6,27.6,176300.0,21.5655,21.6045,21.511,21.511,176300.0
2010-08-05 10:10:00,27.6,27.6,27.53,27.53,207900.0,21.511,21.511,21.4564,21.4564,207900.0
2010-08-05 10:20:00,27.54,27.61,27.53,27.6,90900.0,21.4642,21.5188,21.4564,21.511,90900.0
2010-08-05 10:30:00,27.59,27.6,27.57,27.57,67900.0,21.5032,21.511,21.4876,21.4876,67900.0
2010-08-05 10:40:00,27.58,27.6,27.56,27.58,135900.0,21.4954,21.511,21.4798,21.4954,135900.0
2010-08-05 10:50:00,27.58,27.63,27.58,27.6,166800.0,21.4954,21.5344,21.4954,21.511,166800.0
2010-08-05 11:00:00,27.6,27.64,27.56,27.6,188800.0,21.511,21.5422,21.4798,21.511,188800.0
2010-08-05 11:10:00,27.61,27.62,27.58,27.59,233100.0,21.5188,21.5266,21.4954,21.5032,233100.0
2010-08-05 11:20:00,27.59,27.64,27.56,27.61,281400.0,21.5032,21.5422,21.4798,21.5188,281400.0
2010-08-05 11:30:00,27.6,27.65,27.59,27.65,135900.0,21.511,21.55,21.5032,21.55,135900.0
2010-08-05 11:40:00,27.64,27.69,27.64,27.68,95200.0,21.5422,21.5811,21.5422,21.5733,95200.0
2010-08-05 11:50:00,27.68,27.77,27.68,27.77,135800.0,21.5733,21.6435,21.5733,21.6435,135800.0
2010-08-05 12:00:00,27.77,27.82,27.74,27.78,166700.0,21.6435,21.6825,21.6201,21.6513,166700.0
2010-08-05 12:10:00,27.78,27.8,27.76,27.77,163000.0,21.6513,21.6669,21.6357,21.6435,163000.0
2010-08-05 12:20:00,27.76,27.78,27.75,27.78,92700.0,21.6357,21.6513,21.6279,21.6513,92700.0
2010-08-05 12:30:00,27.77,27.8,27.75,27.75,136300.0,21.6435,21.6669,21.6279,21.6279,136300.0
2010-08-05 12:40:00,27.75,27.76,27.74,27.75,78000.0,21.6279,21.6357,21.6201,21.6279,78000.0
2010-08-05 12:50:00,27.75,27.76,27.68,27.72,85700.0,21.6279,21.6357,21.5733,21.6045,85700.0
2010-08-05 13:00:00,27.72,27.73,27.67,27.7,58600.0,21.6045,21.6123,21.5655,21.5889,58600.0
2010-08-05 13:10:00,27.69,27.7,27.64,27.67,55900.0,21.5811,21.5889,21.5422,21.5655,55900.0
2010-08-05 13:20:00,27.66,27.74,27.66,27.73,44500.0,21.5578,21.6201,21.5578,21.6123,44500.0
2010-08-05 13:30:00,27.74,27.75,27.7,27.75,107200.0,21.6201,21.6279,21.5889,21.6279,107200.0
2010-08-05 13:40:00,27.74,27.75,27.74,27.74,54400.0,21.6201,21.6279,21.6201,21.6201,54400.0
2010-08-05 13:50:00,27.75,27.75,27.69,27.71,122700.0,21.6279,21.6279,21.5811,21.5967,122700.0
2010-08-05 14:00:00,27.7,27.7,27.65,27.65,51400.0,21.5889,21.5889,21.55,21.55,51400.0
2010-08-05 14:10:00,27.65,27.67,27.65,27.67,45200.0,21.55,21.5655,21.55,21.5655,45200.0
2010-08-05 14:20:00,27.66,27.68,27.66,27.68,38900.0,21.5578,21.5733,21.5578,21.5733,38900.0
2010-08-05 14:30:00,27.67,27.73,27.67,27.73,70400.0,21.5655,21.6123,21.5655,21.6123,70400.0
2010-08-05 14:40:00,27.73,27.75,27.73,27.74,102600.0,21.6123,21.6279,21.6123,21.6201,102600.0
2010-08-05 14:50:00,27.74,27.75,27.69,27.73,176500.0,21.6201,21.6279,21.5811,21.6123,176500.0
2010-08-05 15:00:00,27.72,27.75,27.71,27.72,131200.0,21.6045,21.6279,21.5967,21.6045,131200.0
2010-08-05 15:10:00,27.72,27.72,27.69,27.7,119000.0,21.6045,21.6045,21.5811,21.5889,119000.0
2010-08-05 15:20:00,27.7,27.72,27.69,27.69,187700.0,21.5889,21.6045,21.5811,21.5811,187700.0
2010-08-05 15:30:00,27.69,27.71,27.69,27.7,175200.0,21.5811,21.5967,21.5811,21.5889,175200.0
2010-08-05 15:40:00,27.7,27.72,27.68,27.68,215300.0,21.5889,21.6045,21.5733,21.5733,215300.0
2010-08-05 15:50:00,27.68,27.69,27.65,27.65,816700.0,21.5733,21.5811,21.55,21.55,816700.0
2010-08-06 09:30:00,27.61,27.61,27.5,27.57,58000.0,21.5188,21.5188,21.4331,21.4876,58000.0
2010-08-06 09:40:00,27.57,27.66,27.56,27.56,43600.0,21.4876,21.5578,21.4798,21.4798,43600.0
2010-08-06 09:50:00,27.56,27.65,27.54,27.65,40400.0,21.4798,21.55,21.4642,21.55,40400.0
2010-08-06 10:00:00,27.65,27.67,27.61,27.61,78300.0,21.55,21.5655,21.5188,21.5188,78300.0
2010-08-06 10:10:00,27.61,27.69,27.6,27.67,92400.0,21.5188,21.5811,21.511,21.5655,92400.0
2010-08-06 10:20:00,27.67,27.67,27.61,27.63,210800.0,21.5655,21.5655,21.5188,21.5344,210800.0
2010-08-06 10:30:00,27.63,27.69,27.63,27.65,55300.0,21.5344,21.5811,21.5344,21.55,55300.0
2010-08-06 10:40:00,27.65,27.66,27.61,27.66,281700.0,21.55,21.5578,21.5188,21.5578,281700.0
2010-08-06 10:50:00,27.65,27.68,27.61,27.66,472800.0,21.55,21.5733,21.5188,21.5578,472800.0
2010-08-06 11:00:00,27.66,27.67,27.5,27.53,789900.0,21.5578,21.5655,21.4331,21.4564,789900.0
2010-08-06 11:10:00,27.55,27.59,27.53,27.55,107500.0,21.472,21.5032,21.4564,21.472,107500.0
2010-08-06 11:20:00,27.55,27.6,27.52,27.55,91600.0,21.472,21.511,21.4486,21.472,91600.0
2010-08-06 11:30:00,27.55,27.58,27.54,27.58,57300.0,21.472,21.4954,21.4642,21.4954,57300.0
2010-08-06 11:40:00,27.57,27.59,27.52,27.52,43600.0,21.4876,21.5032,21.4486,21.4486,43600.0
2010-08-06 11:50:00,27.52,27.54,27.52,27.53,58400.0,21.4486,21.4642,21.4486,21.4564,58400.0
2010-08-06 12:00:00,27.53,27.57,27.53,27.56,364000.0,21.4564,21.4876,21.4564,21.4798,364000.0
2010-08-06 12:10:00,27.55,27.57,27.52,27.52,213800.0,21.472,21.4876,21.4486,21.4486,213800.0
2010-08-06 12:20:00,27.52,27.55,27.49,27.51,75700.0,21.4486,21.472,21.4253,21.4408,75700.0
2010-08-06 12:30:00,27.51,27.53,27.5,27.53,34100.0,21.4408,21.4564,21.4331,21.4564,34100.0
2010-08-06 12:40:00,27.54,27.56,27.53,27.55,118800.0,21.4642,21.4798,21.4564,21.472,118800.0
2010-08-06 12:50:00,27.55,27.57,27.54,27.55,20600.0,21.472,21.4876,21.4642,21.472,20600.0
2010-08-06 13:00:00,27.55,27.56,27.51,27.52,86300.0,21.472,21.4798,21.4408,21.4486,86300.0
2010-08-06 13:10:00,27.51,27.52,27.51,27.51,11000.0,21.4408,21.4486,21.4408,21.4408,11000.0
2010-08-06 13:20:00,27.51,27.52,27.5,27.5,35500.0,21.4408,21.4486,21.4331,21.4331,35500.0
2010-08-06 13:30:00,27.5,27.52,27.5,27.5,193600.0,21.4331,21.4486,21.4331,21.4331,193600.0
2010-08-06 13:40:00,27.5,27.55,27.49,27.54,89200.0,21.4331,21.472,21.4253,21.4642,89200.0
2010-08-06 13:50:00,27.53,27.55,27.48,27.5,403100.0,21.4564,21.472,21.4175,21.4331,403100.0
2010-08-06 14:00:00,27.5,27.54,27.47,27.53,126400.0,21.4331,21.4642,21.4097,21.4564,126400.0
2010-08-06 14:10:00,27.53,27.57,27.53,27.57,277200.0,21.4564,21.4876,21.4564,21.4876,277200.0
2010-08-06 14:20:00,27.56,27.6,27.55,27.6,151100.0,21.4798,21.511,21.472,21.511,151100.0
2010-08-06 14:30:00,27.6,27.6,27.55,27.56,45300.0,21.511,21.511,21.472,21.4798,45300.0
2010-08-06 14:40:00,27.55,27.6,27.55,27.6,80300.0,21.472,21.511,21.472,21.511,80300.0
2010-08-06 14:50:00,27.6,27.66,27.59,27.66,203100.0,21.511,21.5578,21.5032,21.5578,203100.0
2010-08-06 15:00:00,27.66,27.72,27.63,27.71,176700.0,21.5578,21.6045,21.5344,21.5967,176700.0
2010-08-06 15:10:00,27.71,27.73,27.67,27.7,91500.0,21.5967,21.6123,21.5655,21.5889,91500.0
2010-08-06 15:20:00,27.7,27.73,27.69,27.72,111200.0,21.5889,21.6123,21.5811,21.6045,111200.0
2010-08-06 15:30:00,27.72,27.73,27.68,27.7,110500.0,21.6045,21.6123,21.5733,21.5889,110500.0
2010-08-06 15:40:00,27.7,27.73,27.69,27.73,174600.0,21.5889,21.6123,21.5811,21.6123,174600.0
2010-08-06 15:50:00,27.73,27.74,27.7,27.71,275700.0,21.6123,21.6201,21.5889,21.5967,275700.0
2010-08-09 09:30:00,27.81,27.88,27.57,27.83,86300.0,21.6747,21.7292,21.4876,21.6902,86300.0
2010-08-09 09:40:00,27.83,27.85,27.77,27.83,152200.0,21.6902,21.7058,21.6435,21.6902,152200.0
2010-08-09 09:50:00,27.83,27.9,27.82,27.89,137100.0,21.6902,21.7448,21.6825,21.737,137100.0
2010-08-09 10:00:00,27.9,27.92,27.88,27.92,82500.0,21.7448,21.7604,21.7292,21.7604,82500.0
2010-08-09 10:10:00,27.92,28.01,27.92,27.99,311700.0,21.7604,21.8305,21.7604,21.8149,311700.0
2010-08-09 10:20:00,27.99,28.0,27.93,27.93,133100.0,21.8149,21.8227,21.7682,21.7682,133100.0
2010-08-09 10:30:00,27.93,27.95,27.89,27.9,188900.0,21.7682,21.7838,21.737,21.7448,188900.0
2010-08-09 10:40:00,27.9,27.94,27.89,27.92,82800.0,21.7448,21.776,21.737,21.7604,82800.0
2010-08-09 10:50:00,27.92,27.94,27.9,27.93,98300.0,21.7604,21.776,21.7448,21.7682,98300.0
2010-08-09 11:00:00,27.93,27.95,27.92,27.94,31200.0,21.7682,21.7838,21.7604,21.776,31200.0
2010-08-09 11:10:00,27.93,27.94,27.9,27.9,41400.0,21.7682,21.776,21.7448,21.7448,41400.0
2010-08-09 11:20:00,27.91,27.92,27.89,27.92,117200.0,21.7526,21.7604,21.737,21.7604,117200.0
2010-08-09 11:30:00,27.91,27.96,27.9,27.9,86800.0,21.7526,21.7916,21.7448,21.7448,86800.0
2010-08-09 11:40:00,27.9,27.91,27.87,27.88,58700.0,21.7448,21.7526,21.7214,21.7292,58700.0
2010-08-09 11:50:00,27.88,27.88,27.87,27.87,15800.0,21.7292,21.7292,21.7214,21.7214,15800.0
2010-08-09 12:00:00,27.88,27.88,27.86,27.86,18200.0,21.7292,21.7292,21.7136,21.7136,18200.0
2010-08-09 12:10:00,27.86,27.87,27.86,27.86,17500.0,21.7136,21.7214,21.7136,21.7136,17500.0
2010-08-09 12:20:00,27.86,27.87,27.86,27.86,12200.0,21.7136,21.7214,21.7136,21.7136,12200.0
2010-08-09 12:30:00,27.86,27.88,27.86,27.88,24000.0,21.7136,21.7292,21.7136,21.7292,24000.0
2010-08-09 12:40:00,27.87,27.89,27.87,27.89,28900.0,21.7214,21.737,21.7214,21.737,28900.0
2010-08-09 12:50:00,27.89,27.91,27.89,27.91,86200.0,21.737,21.7526,21.737,21.7526,86200.0
2010-08-09 13:00:00,27.9,27.91,27.88,27.9,68400.0,21.7448,21.7526,21.7292,21.7448,68400.0
2010-08-09 13:10:00,27.9,27.91,27.88,27.88,39600.0,21.7448,21.7526,21.7292,21.7292,39600.0
2010-08-09 13:20:00,27.89,27.89,27.88,27.88,18900.0,21.737,21.737,21.7292,21.7292,18900.0
2010-08-09 13:30:00,27.88,27.89,27.88,27.89,19000.0,21.7292,21.737,21.7292,21.737,19000.0
2010-08-09 13:40:00,27.88,27.9,27.88,27.9,41700.0,21.7292,21.7448,21.7292,21.7448,41700.0
2010-08-09 13:50:00,27.89,27.91,27.89,27.89,69400.0,21.737,21.7526,21.737,21.737,69400.0
2010-08-09 14:00:00,27.89,27.9,27.89,27.9,38100.0,21.737,21.7448,21.737,21.7448,38100.0
2010-08-09 14:10:00,27.9,27.92,27.89,27.92,93400.0,21.7448,21.7604,21.737,21.7604,93400.0
2010-08-09 14:20:00,27.92,27.92,27.89,27.9,65200.0,21.7604,21.7604,21.737,21.7448,65200.0
2010-08-09 14:30:00,27.9,27.91,27.89,27.89,134700.0,21.7448,21.7526,21.737,21.737,134700.0
2010-08-09 14:40:00,27.9,27.93,27.89,27.89,197200.0,21.7448,21.7682,21.737,21.737,197200.0
2010-08-09 14:50:00,27.9,27.93,27.89,27.89,383100.0,21.7448,21.7682,21.737,21.737,383100.0
2010-08-09 15:00:00,27.9,27.91,27.87,27.88,458300.0,21.7448,21.7526,21.7214,21.7292,458300.0
2010-08-09 15:10:00,27.87,27.88,27.87,27.87,75200.0,21.7214,21.7292,21.7214,21.7214,75200.0
2010-08-09 15:20:00,27.88,27.89,27.87,27.88,113700.0,21.7292,21.737,21.7214,21.7292,113700.0
2010-08-09 15:30:00,27.88,27.88,27.87,27.88,97700.0,21.7292,21.7292,21.7214,21.7292,97700.0
2010-08-09 15:40:00,27.88,27.9,27.87,27.89,147200.0,21.7292,21.7448,21.7214,21.737,147200.0
2010-08-09 15:50:00,27.9,27.9,27.87,27.87,257000.0,21.7448,21.7448,21.7214,21.7214,257000.0
2010-08-10 09:30:00,27.69,27.84,27.6,27.7,67400.0,21.5811,21.698,21.511,21.5889,67400.0
2010-08-10 09:40:00,27.71,27.71,27.56,27.63,87200.0,21.5967,21.5967,21.4798,21.5344,87200.0
2010-08-10 09:50:00,27.63,27.65,27.61,27.64,93200.0,21.5344,21.55,21.5188,21.5422,93200.0
2010-08-10 10:00:00,27.65,27.65,27.62,27.63,226700.0,21.55,21.55,21.5266,21.5344,226700.0
2010-08-10 10:10:00,27.64,27.65,27.59,27.59,306500.0,21.5422,21.55,21.5032,21.5032,306500.0
2010-08-10 10:20:00,27.59,27.65,27.59,27.64,110800.0,21.5032,21.55,21.5032,21.5422,110800.0
2010-08-10 10:30:00,27.63,27.66,27.63,27.64,321500.0,21.5344,21.5578,21.5344,21.5422,321500.0
2010-08-10 10:40:00,27.65,27.65,27.62,27.63,71900.0,21.55,21.55,21.5266,21.5344,71900.0
2010-08-10 10:50:00,27.64,27.65,27.54,27.58,289700.0,21.5422,21.55,21.4642,21.4954,289700.0
2010-08-10 11:00:00,27.59,27.61,27.52,27.52,63400.0,21.5032,21.5188,21.4486,21.4486,63400.0
2010-08-10 11:10:00,27.53,27.56,27.52,27.55,74700.0,21.4564,21.4798,21.4486,21.472,74700.0
2010-08-10 11:20:00,27.55,27.69,27.52,27.52,255000.0,21.472,21.5811,21.4486,21.4486,255000.0
2010-08-10 11:30:00,27.52,27.56,27.51,27.52,93000.0,21.4486,21.4798,21.4408,21.4486,93000.0
2010-08-10 11:40:00,27.52,27.53,27.45,27.5,161300.0,21.4486,21.4564,21.3941,21.4331,161300.0
2010-08-10 11:50:00,27.49,27.5,27.43,27.43,80100.0,21.4253,21.4331,21.3785,21.3785,80100.0
2010-08-10 12:00:00,27.43,27.44,27.39,27.4,66800.0,21.3785,21.3863,21.3473,21.3551,66800.0
2010-08-10 12:10:00,27.4,27.4,27.36,27.38,73900.0,21.3551,21.3551,21.3239,21.3395,73900.0
2010-08-10 12:20:00,27.39,27.4,27.34,27.34,267600.0,21.3473,21.3551,21.3083,21.3083,267600.0
2010-08-10 12:30:00,27.35,27.35,27.33,27.33,61800.0,21.3161,21.3161,21.3006,21.3006,61800.0
2010-08-10 12:40:00,27.33,27.34,27.28,27.3,171300.0,21.3006,21.3083,21.2616,21.2772,171300.0
2010-08-10 12:50:00,27.29,27.3,27.28,27.28,79500.0,21.2694,21.2772,21.2616,21.2616,79500.0
2010-08-10 13:00:00,27.28,27.29,27.26,27.27,80000.0,21.2616,21.2694,21.246,21.2538,80000.0
2010-08-10 13:10:00,27.26,27.32,27.26,27.3,143900.0,21.246,21.2928,21.246,21.2772,143900.0
2010-08-10 13:20:00,27.3,27.3,27.22,27.22,87800.0,21.2772,21.2772,21.2148,21.2148,87800.0
2010-08-10 13:30:00,27.22,27.23,27.21,27.22,122700.0,21.2148,21.2226,21.207,21.2148,122700.0
2010-08-10 13:40:00,27.22,27.26,27.22,27.25,165000.0,21.2148,21.246,21.2148,21.2382,165000.0
2010-08-10 13:50:00,27.25,27.26,27.16,27.17,195400.0,21.2382,21.246,21.1681,21.1759,195400.0
2010-08-10 14:00:00,27.17,27.21,27.15,27.2,387200.0,21.1759,21.207,21.1603,21.1992,387200.0
2010-08-10 14:10:00,27.21,27.38,27.17,27.22,164000.0,21.207,21.3395,21.1759,21.2148,164000.0
2010-08-10 14:20:00,27.23,27.25,27.17,27.22,313300.0,21.2226,21.2382,21.1759,21.2148,313300.0
2010-08-10 14:30:00,27.22,27.4,27.22,27.35,269700.0,21.2148,21.3551,21.2148,21.3161,269700.0
2010-08-10 14:40:00,27.35,27.38,27.29,27.3,222300.0,21.3161,21.3395,21.2694,21.2772,222300.0
2010-08-10 14:50:00,27.3,27.35,27.28,27.32,102400.0,21.2772,21.3161,21.2616,21.2928,102400.0
2010-08-10 15:00:00,27.32,27.35,27.29,27.29,129900.0,21.2928,21.3161,21.2694,21.2694,129900.0
2010-08-10 15:10:00,27.3,27.3,27.17,27.17,222100.0,21.2772,21.2772,21.1759,21.1759,222100.0
2010-08-10 15:20:00,27.17,27.2,27.13,27.18,234500.0,21.1759,21.1992,21.1447,21.1836,234500.0
2010-08-10 15:30:00,27.18,27.19,27.13,27.16,287100.0,21.1836,21.1914,21.1447,21.1681,287100.0
2010-08-10 15:40:00,27.16,27.24,27.15,27.18,348200.0,21.1681,21.2304,21.1603,21.1836,348200.0
2010-08-10 15:50:00,27.17,27.2,27.13,27.14,867500.0,21.1759,21.1992,21.1447,21.1525,867500.0
2010-08-11 09:30:00,26.75,26.81,26.6,26.76,267900.0,20.8485,20.8953,20.7316,20.8563,267900.0
2010-08-11 09:40:00,26.76,26.77,26.7,26.72,269900.0,20.8563,20.8641,20.8095,20.8251,269900.0
2010-08-11 09:50:00,26.71,26.73,26.58,26.61,352700.0,20.8173,20.8329,20.716,20.7394,352700.0
2010-08-11 10:00:00,26.6,26.7,26.6,26.69,285900.0,20.7316,20.8095,20.7316,20.8018,285900.0
2010-08-11 10:10:00,26.7,26.7,26.63,26.66,293100.0,20.8095,20.8095,20.755,20.7784,293100.0
2010-08-11 10:20:00,26.66,26.7,26.65,26.69,126700.0,20.7784,20.8095,20.7706,20.8018,126700.0
2010-08-11 10:30:00,26.69,26.77,26.69,26.77,264700.0,20.8018,20.8641,20.8018,20.8641,264700.0
2010-08-11 10:40:00,26.76,26.77,26.69,26.71,182200.0,20.8563,20.8641,20.8018,20.8173,182200.0
2010-08-11 10:50:00,26.7,26.76,26.69,26.69,138100.0,20.8095,20.8563,20.8018,20.8018,138100.0
2010-08-11 11:00:00,26.69,26.7,26.61,26.61,102300.0,20.8018,20.8095,20.7394,20.7394,102300.0
2010-08-11 11:10:00,26.6,26.61,26.54,26.55,110600.0,20.7316,20.7394,20.6848,20.6926,110600.0
2010-08-11 11:20:00,26.54,26.55,26.5,26.52,136700.0,20.6848,20.6926,20.6537,20.6693,136700.0
2010-08-11 11:30:00,26.51,26.57,26.48,26.5,213100.0,20.6615,20.7082,20.6381,20.6537,213100.0
2010-08-11 11:40:00,26.5,26.52,26.48,26.49,106900.0,20.6537,20.6693,20.6381,20.6459,106900.0
2010-08-11 11:50:00,26.49,26.54,26.49,26.53,110000.0,20.6459,20.6848,20.6459,20.677,110000.0
2010-08-11 12:00:00,26.52,26.53,26.5,26.51,117100.0,20.6693,20.677,20.6537,20.6615,117100.0
2010-08-11 12:10:00,26.51,26.54,26.48,26.49,138500.0,20.6615,20.6848,20.6381,20.6459,138500.0
2010-08-11 12:20:00,26.49,26.49,26.46,26.47,69800.0,20.6459,20.6459,20.6225,20.6303,69800.0
2010-08-11 12:30:00,26.47,26.47,26.43,26.45,116300.0,20.6303,20.6303,20.5991,20.6147,116300.0
2010-08-11 12:40:00,26.45,26.46,26.42,26.46,95000.0,20.6147,20.6225,20.5913,20.6225,95000.0
2010-08-11 12:50:00,26.45,26.46,26.39,26.4,89100.0,20.6147,20.6225,20.5679,20.5757,89100.0
2010-08-11 13:00:00,26.39,26.4,26.36,26.39,194200.0,20.5679,20.5757,20.5446,20.5679,194200.0
2010-08-11 13:10:00,26.39,26.45,26.38,26.44,87000.0,20.5679,20.6147,20.5601,20.6069,87000.0
2010-08-11 13:20:00,26.44,26.44,26.4,26.4,76100.0,20.6069,20.6069,20.5757,20.5757,76100.0
2010-08-11 13:30:00,26.41,26.43,26.4,26.42,100300.0,20.5835,20.5991,20.5757,20.5913,100300.0
2010-08-11 13:40:00,26.42,26.44,26.41,26.44,64200.0,20.5913,20.6069,20.5835,20.6069,64200.0
2010-08-11 13:50:00,26.43,26.44,26.41,26.42,95700.0,20.5991,20.6069,20.5835,20.5913,95700.0
2010-08-11 14:00:00,26.42,26.44,26.42,26.43,123400.0,20.5913,20.6069,20.5913,20.5991,123400.0
2010-08-11 14:10:00,26.43,26.51,26.42,26.51,129000.0,20.5991,20.6615,20.5913,20.6615,129000.0
2010-08-11 14:20:00,26.51,26.53,26.45,26.46,104700.0,20.6615,20.677,20.6147,20.6225,104700.0
2010-08-11 14:30:00,26.46,26.46,26.42,26.42,148000.0,20.6225,20.6225,20.5913,20.5913,148000.0
2010-08-11 14:40:00,26.42,26.43,26.38,26.41,156000.0,20.5913,20.5991,20.5601,20.5835,156000.0
2010-08-11 14:50:00,26.41,26.41,26.39,26.41,123300.0,20.5835,20.5835,20.5679,20.5835,123300.0
2010-08-11 15:00:00,26.41,26.43,26.39,26.43,168900.0,20.5835,20.5991,20.5679,20.5991,168900.0
2010-08-11 15:10:00,26.43,26.43,26.4,26.4,146500.0,20.5991,20.5991,20.5757,20.5757,146500.0
2010-08-11 15:20:00,26.41,26.41,26.39,26.39,147200.0,20.5835,20.5835,20.5679,20.5679,147200.0
2010-08-11 15:30:00,26.4,26.43,26.39,26.42,220000.0,20.5757,20.5991,20.5679,20.5913,220000.0
2010-08-11 15:40:00,26.41,26.42,26.36,26.38,303600.0,20.5835,20.5913,20.5446,20.5601,303600.0
2010-08-11 15:50:00,26.38,26.4,26.36,26.38,550800.0,20.5601,20.5757,20.5446,20.5601,550800.0
2010-08-12 09:30:00,26.18,26.18,25.81,26.12,367600.0,20.4043,20.4043,20.1159,20.3575,367600.0
2010-08-12 09:40:00,26.12,26.26,26.12,26.25,138400.0,20.3575,20.4666,20.3575,20.4588,138400.0
2010-08-12 09:50:00,26.25,26.28,26.18,26.24,283100.0,20.4588,20.4822,20.4043,20.451,283100.0
2010-08-12 10:00:00,26.24,26.29,26.19,26.28,277400.0,20.451,20.49,20.4121,20.4822,277400.0
2010-08-12 10:10:00,26.28,26.33,26.26,26.33,452500.0,20.4822,20.5212,20.4666,20.5212,452500.0
2010-08-12 10:20:00,26.33,26.36,26.27,26.32,350900.0,20.5212,20.5446,20.4744,20.5134,350900.0
2010-08-12 10:30:00,26.32,26.39,26.28,26.39,419800.0,20.5134,20.5679,20.4822,20.5679,419800.0
2010-08-12 10:40:00,26.39,26.47,26.38,26.44,494600.0,20.5679,20.6303,20.5601,20.6069,494600.0
2010-08-12 10:50:00,26.44,26.51,26.43,26.48,357600.0,20.6069,20.6615,20.5991,20.6381,357600.0
2010-08-12 11:00:00,26.49,26.49,26.33,26.33,173300.0,20.6459,20.6459,20.5212,20.5212,173300.0
2010-08-12 11:10:00,26.33,26.42,26.33,26.41,202200.0,20.5212,20.5913,20.5212,20.5835,202200.0
2010-08-12 11:20:00,26.4,26.48,26.4,26.47,172100.0,20.5757,20.6381,20.5757,20.6303,172100.0
2010-08-12 11:30:00,26.46,26.49,26.46,26.46,233800.0,20.6225,20.6459,20.6225,20.6225,233800.0
2010-08-12 11:40:00,26.46,26.47,26.41,26.42,129900.0,20.6225,20.6303,20.5835,20.5913,129900.0
2010-08-12 11:50:00,26.42,26.42,26.4,26.41,106700.0,20.5913,20.5913,20.5757,20.5835,106700.0
2010-08-12 12:00:00,26.41,26.44,26.4,26.43,174300.0,20.5835,20.6069,20.5757,20.5991,174300.0
2010-08-12 12:10:00,26.43,26.44,26.41,26.43,141300.0,20.5991,20.6069,20.5835,20.5991,141300.0
2010-08-12 12:20:00,26.42,26.45,26.41,26.42,244200.0,20.5913,20.6147,20.5835,20.5913,244200.0
2010-08-12 12:30:00,26.42,26.46,26.41,26.45,132300.0,20.5913,20.6225,20.5835,20.6147,132300.0
2010-08-12 12:40:00,26.44,26.45,26.43,26.45,63900.0,20.6069,20.6147,20.5991,20.6147,63900.0
2010-08-12 12:50:00,26.44,26.49,26.44,26.49,162700.0,20.6069,20.6459,20.6069,20.6459,162700.0
2010-08-12 13:00:00,26.49,26.53,26.49,26.5,106900.0,20.6459,20.677,20.6459,20.6537,106900.0
2010-08-12 13:10:00,26.5,26.51,26.45,26.46,103500.0,20.6537,20.6615,20.6147,20.6225,103500.0
2010-08-12 13:20:00,26.46,26.46,26.45,26.45,61100.0,20.6225,20.6225,20.6147,20.6147,61100.0
2010-08-12 13:30:00,26.45,26.51,26.45,26.49,181300.0,20.6147,20.6615,20.6147,20.6459,181300.0
2010-08-12 13:40:00,26.5,26.5,26.46,26.48,82200.0,20.6537,20.6537,20.6225,20.6381,82200.0
2010-08-12 13:50:00,26.47,26.48,26.42,26.44,271800.0,20.6303,20.6381,20.5913,20.6069,271800.0
2010-08-12 14:00:00,26.44,26.53,26.44,26.51,202200.0,20.6069,20.677,20.6069,20.6615,202200.0
2010-08-12 14:10:00,26.51,26.52,26.47,26.47,128600.0,20.6615,20.6693,20.6303,20.6303,128600.0
2010-08-12 14:20:00,26.48,26.48,26.42,26.42,117400.0,20.6381,20.6381,20.5913,20.5913,117400.0
2010-08-12 14:30:00,26.42,26.43,26.32,26.32,170700.0,20.5913,20.5991,20.5134,20.5134,170700.0
2010-08-12 14:40:00,26.33,26.38,26.3,26.36,347300.0,20.5212,20.5601,20.4978,20.5446,347300.0
2010-08-12 14:50:00,26.36,26.45,26.36,26.42,133100.0,20.5446,20.6147,20.5446,20.5913,133100.0
2010-08-12 15:00:00,26.43,26.49,26.43,26.49,152700.0,20.5991,20.6459,20.5991,20.6459,152700.0
2010-08-12 15:10:00,26.49,26.52,26.43,26.45,178100.0,20.6459,20.6693,20.5991,20.6147,178100.0
2010-08-12 15:20:00,26.45,26.47,26.44,26.44,199500.0,20.6147,20.6303,20.6069,20.6069,199500.0
2010-08-12 15:30:00,26.45,26.5,26.44,26.5,217400.0,20.6147,20.6537,20.6069,20.6537,217400.0
2010-08-12 15:40:00,26.49,26.5,26.4,26.42,384100.0,20.6459,20.6537,20.5757,20.5913,384100.0
2010-08-12 15:50:00,26.42,26.43,26.37,26.37,601000.0,20.5913,20.5991,20.5523,20.5523,601000.0
2010-08-13 09:30:00,26.35,26.45,26.35,26.37,191500.0,20.5368,20.6147,20.5368,20.5523,191500.0
2010-08-13 09:40:00,26.37,26.37,26.31,26.35,205900.0,20.5523,20.5523,20.5056,20.5368,205900.0
2010-08-13 09:50:00,26.35,26.43,26.34,26.42,333300.0,20.5368,20.5991,20.529,20.5913,333300.0
2010-08-13 10:00:00,26.42,26.42,26.34,26.34,224900.0,20.5913,20.5913,20.529,20.529,224900.0
2010-08-13 10:10:00,26.34,26.35,26.29,26.3,300100.0,20.529,20.5368,20.49,20.4978,300100.0
2010-08-13 10:20:00,26.3,26.34,26.3,26.34,223600.0,20.4978,20.529,20.4978,20.529,223600.0
2010-08-13 10:30:00,26.33,26.34,26.3,26.31,196300.0,20.5212,20.529,20.4978,20.5056,196300.0
2010-08-13 10:40:00,26.32,26.32,26.31,26.31,126700.0,20.5134,20.5134,20.5056,20.5056,126700.0
2010-08-13 10:50:00,26.32,26.32,26.29,26.31,268100.0,20.5134,20.5134,20.49,20.5056,268100.0
2010-08-13 11:00:00,26.31,26.32,26.3,26.32,182900.0,20.5056,20.5134,20.4978,20.5134,182900.0
2010-08-13 11:10:00,26.32,26.32,26.25,26.26,272100.0,20.5134,20.5134,20.4588,20.4666,272100.0
2010-08-13 11:20:00,26.26,26.27,26.23,26.25,189100.0,20.4666,20.4744,20.4432,20.4588,189100.0
2010-08-13 11:30:00,26.26,26.31,26.25,26.3,275100.0,20.4666,20.5056,20.4588,20.4978,275100.0
2010-08-13 11:40:00,26.3,26.35,26.29,26.33,205500.0,20.4978,20.5368,20.49,20.5212,205500.0
2010-08-13 11:50:00,26.33,26.35,26.33,26.33,193800.0,20.5212,20.5368,20.5212,20.5212,193800.0
2010-08-13 12:00:00,26.33,26.36,26.33,26.35,156300.0,20.5212,20.5446,20.5212,20.5368,156300.0
2010-08-13 12:10:00,26.34,26.39,26.34,26.36,223900.0,20.529,20.5679,20.529,20.5446,223900.0
2010-08-13 12:20:00,26.36,26.36,26.35,26.36,137600.0,20.5446,20.5446,20.5368,20.5446,137600.0
2010-08-13 12:30:00,26.36,26.4,26.35,26.4,148600.0,20.5446,20.5757,20.5368,20.5757,148600.0
2010-08-13 12:40:00,26.4,26.45,26.39,26.45,170700.0,20.5757,20.6147,20.5679,20.6147,170700.0
2010-08-13 12:50:00,26.45,26.47,26.44,26.46,131900.0,20.6147,20.6303,20.6069,20.6225,131900.0
2010-08-13 13:00:00,26.46,26.46,26.45,26.45,72400.0,20.6225,20.6225,20.6147,20.6147,72400.0
2010-08-13 13:10:00,26.45,26.52,26.45,26.51,260100.0,20.6147,20.6693,20.6147,20.6615,260100.0
2010-08-13 13:20:00,26.51,26.54,26.46,26.54,259500.0,20.6615,20.6848,20.6225,20.6848,259500.0
2010-08-13 13:30:00,26.54,26.57,26.5,26.55,228300.0,20.6848,20.7082,20.6537,20.6926,228300.0
2010-08-13 13:40:00,26.55,26.59,26.54,26.58,152700.0,20.6926,20.7238,20.6848,20.716,152700.0
2010-08-13 13:50:00,26.58,26.59,26.52,26.52,231200.0,20.716,20.7238,20.6693,20.6693,231200.0
2010-08-13 14:00:00,26.52,26.58,26.52,26.58,272200.0,20.6693,20.716,20.6693,20.716,272200.0
2010-08-13 14:10:00,26.57,26.59,26.56,26.57,160100.0,20.7082,20.7238,20.7004,20.7082,160100.0
2010-08-13 14:20:00,26.57,26.57,26.53,26.53,181700.0,20.7082,20.7082,20.677,20.677,181700.0
2010-08-13 14:30:00,26.53,26.56,26.53,26.56,188700.0,20.677,20.7004,20.677,20.7004,188700.0
2010-08-13 14:40:00,26.56,26.57,26.55,26.57,180600.0,20.7004,20.7082,20.6926,20.7082,180600.0
2010-08-13 14:50:00,26.57,26.58,26.56,26.57,193300.0,20.7082,20.716,20.7004,20.7082,193300.0
2010-08-13 15:00:00,26.57,26.58,26.57,26.58,175100.0,20.7082,20.716,20.7082,20.716,175100.0
2010-08-13 15:10:00,26.58,26.6,26.57,26.58,265700.0,20.716,20.7316,20.7082,20.716,265700.0
2010-08-13 15:20:00,26.58,26.6,26.58,26.58,322200.0,20.716,20.7316,20.716,20.716,322200.0
2010-08-13 15:30:00,26.58,26.58,26.53,26.55,213000.0,20.716,20.716,20.677,20.6926,213000.0
2010-08-13 15:40:00,26.55,26.55,26.51,26.53,421500.0,20.6926,20.6926,20.6615,20.677,421500.0
2010-08-13 15:50:00,26.53,26.57,26.5,26.52,808500.0,20.677,20.7082,20.6537,20.6693,808500.0
2010-08-16 09:30:00,26.39,26.55,26.37,26.51,204600.0,20.5679,20.6926,20.5523,20.6615,204600.0
2010-08-16 09:40:00,26.51,26.54,26.42,26.46,196000.0,20.6615,20.6848,20.5913,20.6225,196000.0
2010-08-16 09:50:00,26.47,26.47,26.36,26.37,163800.0,20.6303,20.6303,20.5446,20.5523,163800.0
2010-08-16 10:00:00,26.36,26.46,26.34,26.44,191800.0,20.5446,20.6225,20.529,20.6069,191800.0
2010-08-16 10:10:00,26.45,26.49,26.44,26.48,141100.0,20.6147,20.6459,20.6069,20.6381,141100.0
2010-08-16 10:20:00,26.49,26.49,26.43,26.43,122500.0,20.6459,20.6459,20.5991,20.5991,122500.0
2010-08-16 10:30:00,26.44,26.56,26.43,26.56,216100.0,20.6069,20.7004,20.5991,20.7004,216100.0
2010-08-16 10:40:00,26.56,26.63,26.55,26.59,267600.0,20.7004,20.755,20.6926,20.7238,267600.0
2010-08-16 10:50:00,26.59,26.64,26.57,26.62,234500.0,20.7238,20.7628,20.7082,20.7472,234500.0
2010-08-16 11:00:00,26.61,26.62,26.59,26.6,171900.0,20.7394,20.7472,20.7238,20.7316,171900.0
2010-08-16 11:10:00,26.6,26.61,26.53,26.55,286100.0,20.7316,20.7394,20.677,20.6926,286100.0
2010-08-16 11:20:00,26.56,26.58,26.55,26.58,201700.0,20.7004,20.716,20.6926,20.716,201700.0
2010-08-16 11:30:00,26.57,26.59,26.54,26.55,199200.0,20.7082,20.7238,20.6848,20.6926,199200.0
2010-08-16 11:40:00,26.56,26.59,26.54,26.58,248600.0,20.7004,20.7238,20.6848,20.716,248600.0
2010-08-16 11:50:00,26.59,26.61,26.54,26.56,181900.0,20.7238,20.7394,20.6848,20.7004,181900.0
2010-08-16 12:00:00,26.56,26.56,26.54,26.54,209500.0,20.7004,20.7004,20.6848,20.6848,209500.0
2010-08-16 12:10:00,26.53,26.54,26.48,26.49,193200.0,20.677,20.6848,20.6381,20.6459,193200.0
2010-08-16 12:20:00,26.49,26.55,26.48,26.55,113100.0,20.6459,20.6926,20.6381,20.6926,113100.0
2010-08-16 12:30:00,26.55,26.56,26.47,26.49,1336600.0,20.6926,20.7004,20.6303,20.6459,1336600.0
2010-08-16 12:40:00,26.49,26.49,26.43,26.44,142600.0,20.6459,20.6459,20.5991,20.6069,142600.0
2010-08-16 12:50:00,26.44,26.46,26.37,26.38,163500.0,20.6069,20.6225,20.5523,20.5601,163500.0
2010-08-16 13:00:00,26.38,26.4,26.35,26.4,146000.0,20.5601,20.5757,20.5368,20.5757,146000.0
2010-08-16 13:10:00,26.4,26.41,26.34,26.34,175000.0,20.5757,20.5835,20.529,20.529,175000.0
2010-08-16 13:20:00,26.34,26.34,26.29,26.31,302300.0,20.529,20.529,20.49,20.5056,302300.0
2010-08-16 13:30:00,26.31,26.36,26.3,26.36,138000.0,20.5056,20.5446,20.4978,20.5446,138000.0
2010-08-16 13:40:00,26.36,26.38,26.33,26.38,160100.0,20.5446,20.5601,20.5212,20.5601,160100.0
2010-08-16 13:50:00,26.38,26.41,26.36,26.4,166100.0,20.5601,20.5835,20.5446,20.5757,166100.0
2010-08-16 14:00:00,26.4,26.44,26.37,26.38,236800.0,20.5757,20.6069,20.5523,20.5601,236800.0
2010-08-16 14:10:00,26.38,26.42,26.36,26.42,126100.0,20.5601,20.5913,20.5446,20.5913,126100.0
2010-08-16 14:20:00,26.42,26.43,26.38,26.39,126500.0,20.5913,20.5991,20.5601,20.5679,126500.0
2010-08-16 14:30:00,26.39,26.39,26.35,26.36,85700.0,20.5679,20.5679,20.5368,20.5446,85700.0
2010-08-16 14:40:00,26.36,26.37,26.34,26.37,112200.0,20.5446,20.5523,20.529,20.5523,112200.0
2010-08-16 14:50:00,26.37,26.37,26.3,26.32,134700.0,20.5523,20.5523,20.4978,20.5134,134700.0
2010-08-16 15:00:00,26.31,26.32,26.29,26.3,110800.0,20.5056,20.5134,20.49,20.4978,110800.0
2010-08-16 15:10:00,26.3,26.31,26.25,26.26,210800.0,20.4978,20.5056,20.4588,20.4666,210800.0
2010-08-16 15:20:00,26.26,26.33,26.25,26.32,225100.0,20.4666,20.5212,20.4588,20.5134,225100.0
2010-08-16 15:30:00,26.31,26.32,26.3,26.31,120900.0,20.5056,20.5134,20.4978,20.5056,120900.0
2010-08-16 15:40:00,26.31,26.37,26.3,26.32,299700.0,20.5056,20.5523,20.4978,20.5134,299700.0
2010-08-16 15:50:00,26.33,26.37,26.32,26.36,683500.0,20.5212,20.5523,20.5134,20.5446,683500.0
2010-08-17 09:30:00,26.51,26.61,26.44,26.61,49200.0,20.6615,20.7394,20.6069,20.7394,49200.0
2010-08-17 09:40:00,26.62,26.62,26.52,26.56,108700.0,20.7472,20.7472,20.6693,20.7004,108700.0
2010-08-17 09:50:00,26.56,26.62,26.55,26.6,110900.0,20.7004,20.7472,20.6926,20.7316,110900.0
2010-08-17 10:00:00,26.6,26.61,26.6,26.61,66800.0,20.7316,20.7394,20.7316,20.7394,66800.0
2010-08-17 10:10:00,26.6,26.61,26.56,26.57,101700.0,20.7316,20.7394,20.7004,20.7082,101700.0
2010-08-17 10:20:00,26.57,26.61,26.57,26.59,150800.0,20.7082,20.7394,20.7082,20.7238,150800.0
2010-08-17 10:30:00,26.59,26.72,26.59,26.72,250600.0,20.7238,20.8251,20.7238,20.8251,250600.0
2010-08-17 10:40:00,26.73,26.77,26.71,26.75,237300.0,20.8329,20.8641,20.8173,20.8485,237300.0
2010-08-17 10:50:00,26.75,26.87,26.75,26.85,157000.0,20.8485,20.942,20.8485,20.9265,157000.0
2010-08-17 11:00:00,26.85,26.9,26.85,26.88,191000.0,20.9265,20.9654,20.9265,20.9498,191000.0
2010-08-17 11:10:00,26.88,26.91,26.85,26.86,147100.0,20.9498,20.9732,20.9265,20.9342,147100.0
2010-08-17 11:20:00,26.87,26.88,26.83,26.85,158700.0,20.942,20.9498,20.9109,20.9265,158700.0
2010-08-17 11:30:00,26.85,26.9,26.84,26.89,137400.0,20.9265,20.9654,20.9187,20.9576,137400.0
2010-08-17 11:40:00,26.9,26.91,26.85,26.85,81600.0,20.9654,20.9732,20.9265,20.9265,81600.0
2010-08-17 11:50:00,26.86,26.87,26.84,26.85,110500.0,20.9342,20.942,20.9187,20.9265,110500.0
2010-08-17 12:00:00,26.85,26.91,26.84,26.9,160200.0,20.9265,20.9732,20.9187,20.9654,160200.0
2010-08-17 12:10:00,26.9,26.96,26.89,26.91,147600.0,20.9654,21.0122,20.9576,20.9732,147600.0
2010-08-17 12:20:00,26.9,26.91,26.86,26.9,113800.0,20.9654,20.9732,20.9342,20.9654,113800.0
2010-08-17 12:30:00,26.89,26.91,26.87,26.91,89100.0,20.9576,20.9732,20.942,20.9732,89100.0
2010-08-17 12:40:00,26.9,26.91,26.87,26.88,80800.0,20.9654,20.9732,20.942,20.9498,80800.0
2010-08-17 12:50:00,26.88,26.9,26.87,26.88,63400.0,20.9498,20.9654,20.942,20.9498,63400.0
2010-08-17 13:00:00,26.87,26.9,26.87,26.88,55500.0,20.942,20.9654,20.942,20.9498,55500.0
2010-08-17 13:10:00,26.89,26.91,26.88,26.91,186100.0,20.9576,20.9732,20.9498,20.9732,186100.0
2010-08-17 13:20:00,26.91,26.93,26.87,26.89,111200.0,20.9732,20.9888,20.942,20.9576,111200.0
2010-08-17 13:30:00,26.89,26.91,26.87,26.9,122800.0,20.9576,20.9732,20.942,20.9654,122800.0
2010-08-17 13:40:00,26.9,26.91,26.9,26.9,82500.0,20.9654,20.9732,20.9654,20.9654,82500.0
2010-08-17 13:50:00,26.9,26.9,26.84,26.9,94500.0,20.9654,20.9654,20.9187,20.9654,94500.0
2010-08-17 14:00:00,26.9,26.9,26.8,26.82,138400.0,20.9654,20.9654,20.8875,20.9031,138400.0
2010-08-17 14:10:00,26.82,26.94,26.81,26.93,177700.0,20.9031,20.9966,20.8953,20.9888,177700.0
2010-08-17 14:20:00,26.93,26.93,26.88,26.91,155500.0,20.9888,20.9888,20.9498,20.9732,155500.0
2010-08-17 14:30:00,26.91,26.91,26.86,26.86,39100.0,20.9732,20.9732,20.9342,20.9342,39100.0
2010-08-17 14:40:00,26.87,26.9,26.85,26.89,48100.0,20.942,20.9654,20.9265,20.9576,48100.0
2010-08-17 14:50:00,26.89,26.91,26.84,26.86,56400.0,20.9576,20.9732,20.9187,20.9342,56400.0
2010-08-17 15:00:00,26.86,26.87,26.82,26.84,40900.0,20.9342,20.942,20.9031,20.9187,40900.0
2010-08-17 15:10:00,26.83,26.88,26.83,26.87,35900.0,20.9109,20.9498,20.9109,20.942,35900.0
2010-08-17 15:20:00,26.86,26.9,26.86,26.9,38700.0,20.9342,20.9654,20.9342,20.9654,38700.0
2010-08-17 15:30:00,26.9,26.9,26.83,26.85,180700.0,20.9654,20.9654,20.9109,20.9265,180700.0
2010-08-17 15:40:00,26.84,26.86,26.82,26.84,97200.0,20.9187,20.9342,20.9031,20.9187,97200.0
2010-08-17 15:50:00,26.83,26.86,26.8,26.83,353900.0,20.9109,20.9342,20.8875,20.9109,353900.0
2010-08-18 09:30:00,26.78,26.84,26.61,26.75,66200.0,20.8719,20.9187,20.7394,20.8485,66200.0
2010-08-18 09:40:00,26.75,26.75,26.63,26.68,34200.0,20.8485,20.8485,20.755,20.794,34200.0
2010-08-18 09:50:00,26.68,26.78,26.65,26.77,60000.0,20.794,20.8719,20.7706,20.8641,60000.0
2010-08-18 10:00:00,26.76,26.82,26.75,26.77,57600.0,20.8563,20.9031,20.8485,20.8641,57600.0
2010-08-18 10:10:00,26.78,26.8,26.75,26.75,53400.0,20.8719,20.8875,20.8485,20.8485,53400.0
2010-08-18 10:20:00,26.75,26.75,26.68,26.71,91900.0,20.8485,20.8485,20.794,20.8173,91900.0
2010-08-18 10:30:00,26.71,26.75,26.69,26.75,62800.0,20.8173,20.8485,20.8018,20.8485,62800.0
2010-08-18 10:40:00,26.75,26.75,26.73,26.75,71000.0,20.8485,20.8485,20.8329,20.8485,71000.0
2010-08-18 10:50:00,26.75,26.78,26.73,26.75,110200.0,20.8485,20.8719,20.8329,20.8485,110200.0
2010-08-18 11:00:00,26.75,26.76,26.72,26.75,71900.0,20.8485,20.8563,20.8251,20.8485,71900.0
2010-08-18 11:10:00,26.75,26.76,26.75,26.75,78800.0,20.8485,20.8563,20.8485,20.8485,78800.0
2010-08-18 11:20:00,26.75,26.76,26.72,26.72,78700.0,20.8485,20.8563,20.8251,20.8251,78700.0
2010-08-18 11:30:00,26.73,26.76,26.73,26.75,36200.0,20.8329,20.8563,20.8329,20.8485,36200.0
2010-08-18 11:40:00,26.75,26.75,26.74,26.75,98700.0,20.8485,20.8485,20.8407,20.8485,98700.0
2010-08-18 11:50:00,26.75,26.75,26.74,26.75,183400.0,20.8485,20.8485,20.8407,20.8485,183400.0
2010-08-18 12:00:00,26.75,26.79,26.74,26.74,39800.0,20.8485,20.8797,20.8407,20.8407,39800.0
2010-08-18 12:10:00,26.74,26.75,26.72,26.73,59700.0,20.8407,20.8485,20.8251,20.8329,59700.0
2010-08-18 12:20:00,26.73,26.73,26.72,26.72,63400.0,20.8329,20.8329,20.8251,20.8251,63400.0
2010-08-18 12:30:00,26.73,26.74,26.72,26.74,28200.0,20.8329,20.8407,20.8251,20.8407,28200.0
2010-08-18 12:40:00,26.74,26.75,26.73,26.75,25700.0,20.8407,20.8485,20.8329,20.8485,25700.0
2010-08-18 12:50:00,26.75,26.84,26.74,26.83,137400.0,20.8485,20.9187,20.8407,20.9109,137400.0
2010-08-18 13:00:00,26.84,26.89,26.83,26.89,49500.0,20.9187,20.9576,20.9109,20.9576,49500.0
2010-08-18 13:10:00,26.89,26.9,26.86,26.89,34800.0,20.9576,20.9654,20.9342,20.9576,34800.0
2010-08-18 13:20:00,26.89,26.91,26.87,26.91,543400.0,20.9576,20.9732,20.942,20.9732,543400.0
2010-08-18 13:30:00,26.91,26.92,26.84,26.84,49200.0,20.9732,20.981,20.9187,20.9187,49200.0
2010-08-18 13:40:00,26.83,26.83,26.8,26.82,40100.0,20.9109,20.9109,20.8875,20.9031,40100.0
2010-08-18 13:50:00,26.82,26.82,26.81,26.82,26600.0,20.9031,20.9031,20.8953,20.9031,26600.0
2010-08-18 14:00:00,26.82,26.86,26.81,26.82,57400.0,20.9031,20.9342,20.8953,20.9031,57400.0
2010-08-18 14:10:00,26.82,26.82,26.8,26.8,38000.0,20.9031,20.9031,20.8875,20.8875,38000.0
2010-08-18 14:20:00,26.8,26.85,26.8,26.83,73600.0,20.8875,20.9265,20.8875,20.9109,73600.0
2010-08-18 14:30:00,26.83,26.84,26.83,26.83,39000.0,20.9109,20.9187,20.9109,20.9109,39000.0
2010-08-18 14:40:00,26.83,26.85,26.83,26.85,57700.0,20.9109,20.9265,20.9109,20.9265,57700.0
2010-08-18 14:50:00,26.85,26.88,26.83,26.85,70400.0,20.9265,20.9498,20.9109,20.9265,70400.0
2010-08-18 15:00:00,26.84,26.85,26.83,26.84,43800.0,20.9187,20.9265,20.9109,20.9187,43800.0
2010-08-18 15:10:00,26.83,26.84,26.83,26.83,41800.0,20.9109,20.9187,20.9109,20.9109,41800.0
2010-08-18 15:20:00,26.83,26.84,26.83,26.84,115000.0,20.9109,20.9187,20.9109,20.9187,115000.0
2010-08-18 15:30:00,26.83,26.86,26.83,26.86,137300.0,20.9109,20.9342,20.9109,20.9342,137300.0
2010-08-18 15:40:00,26.85,26.87,26.84,26.86,173400.0,20.9265,20.942,20.9187,20.9342,173400.0
2010-08-18 15:50:00,26.86,26.87,26.8,26.81,498300.0,20.9342,20.942,20.8875,20.8953,498300.0
2010-08-19 09:30:00,26.81,26.81,26.61,26.62,58100.0,20.8953,20.8953,20.7394,20.7472,58100.0
2010-08-19 09:40:00,26.63,26.71,26.62,26.64,63700.0,20.755,20.8173,20.7472,20.7628,63700.0
2010-08-19 09:50:00,26.64,26.64,26.5,26.57,62800.0,20.7628,20.7628,20.6537,20.7082,62800.0
2010-08-19 10:00:00,26.55,26.56,26.35,26.41,83200.0,20.6926,20.7004,20.5368,20.5835,83200.0
2010-08-19 10:10:00,26.42,26.45,26.4,26.44,58200.0,20.5913,20.6147,20.5757,20.6069,58200.0
2010-08-19 10:20:00,26.44,26.48,26.44,26.47,107100.0,20.6069,20.6381,20.6069,20.6303,107100.0
2010-08-19 10:30:00,26.46,26.47,26.38,26.39,45400.0,20.6225,20.6303,20.5601,20.5679,45400.0
2010-08-19 10:40:00,26.39,26.39,26.25,26.31,270700.0,20.5679,20.5679,20.4588,20.5056,270700.0
2010-08-19 10:50:00,26.31,26.36,26.29,26.35,48500.0,20.5056,20.5446,20.49,20.5368,48500.0
2010-08-19 11:00:00,26.35,26.41,26.34,26.41,62600.0,20.5368,20.5835,20.529,20.5835,62600.0
2010-08-19 11:10:00,26.41,26.47,26.39,26.44,105000.0,20.5835,20.6303,20.5679,20.6069,105000.0
2010-08-19 11:20:00,26.45,26.45,26.4,26.43,34100.0,20.6147,20.6147,20.5757,20.5991,34100.0
2010-08-19 11:30:00,26.44,26.44,26.41,26.43,44800.0,20.6069,20.6069,20.5835,20.5991,44800.0
2010-08-19 11:40:00,26.43,26.45,26.36,26.38,59300.0,20.5991,20.6147,20.5446,20.5601,59300.0
2010-08-19 11:50:00,26.38,26.4,26.34,26.4,35900.0,20.5601,20.5757,20.529,20.5757,35900.0
2010-08-19 12:00:00,26.4,26.4,26.37,26.39,19500.0,20.5757,20.5757,20.5523,20.5679,19500.0
2010-08-19 12:10:00,26.4,26.42,26.37,26.42,49800.0,20.5757,20.5913,20.5523,20.5913,49800.0
2010-08-19 12:20:00,26.43,26.45,26.42,26.45,24200.0,20.5991,20.6147,20.5913,20.6147,24200.0
2010-08-19 12:30:00,26.44,26.45,26.41,26.44,22200.0,20.6069,20.6147,20.5835,20.6069,22200.0
2010-08-19 12:40:00,26.43,26.44,26.39,26.42,29300.0,20.5991,20.6069,20.5679,20.5913,29300.0
2010-08-19 12:50:00,26.42,26.42,26.38,26.41,32300.0,20.5913,20.5913,20.5601,20.5835,32300.0
2010-08-19 13:00:00,26.41,26.41,26.36,26.38,91400.0,20.5835,20.5835,20.5446,20.5601,91400.0
2010-08-19 13:10:00,26.37,26.39,26.36,26.38,18500.0,20.5523,20.5679,20.5446,20.5601,18500.0
2010-08-19 13:20:00,26.39,26.39,26.35,26.36,45200.0,20.5679,20.5679,20.5368,20.5446,45200.0
2010-08-19 13:30:00,26.36,26.38,26.34,26.38,23000.0,20.5446,20.5601,20.529,20.5601,23000.0
2010-08-19 13:40:00,26.38,26.4,26.37,26.39,67200.0,20.5601,20.5757,20.5523,20.5679,67200.0
2010-08-19 13:50:00,26.39,26.41,26.38,26.38,72600.0,20.5679,20.5835,20.5601,20.5601,72600.0
2010-08-19 14:00:00,26.38,26.44,26.37,26.44,63400.0,20.5601,20.6069,20.5523,20.6069,63400.0
2010-08-19 14:10:00,26.44,26.47,26.42,26.44,37100.0,20.6069,20.6303,20.5913,20.6069,37100.0
2010-08-19 14:20:00,26.43,26.45,26.43,26.44,13600.0,20.5991,20.6147,20.5991,20.6069,13600.0
2010-08-19 14:30:00,26.45,26.5,26.45,26.5,142600.0,20.6147,20.6537,20.6147,20.6537,142600.0
2010-08-19 14:40:00,26.49,26.5,26.48,26.5,106200.0,20.6459,20.6537,20.6381,20.6537,106200.0
2010-08-19 14:50:00,26.49,26.54,26.48,26.48,72700.0,20.6459,20.6848,20.6381,20.6381,72700.0
2010-08-19 15:00:00,26.49,26.49,26.44,26.47,63400.0,20.6459,20.6459,20.6069,20.6303,63400.0
2010-08-19 15:10:00,26.47,26.51,26.46,26.49,84300.0,20.6303,20.6615,20.6225,20.6459,84300.0
2010-08-19 15:20:00,26.49,26.5,26.47,26.48,90700.0,20.6459,20.6537,20.6303,20.6381,90700.0
2010-08-19 15:30:00,26.48,26.51,26.47,26.51,75000.0,20.6381,20.6615,20.6303,20.6615,75000.0
2010-08-19 15:40:00,26.5,26.53,26.45,26.46,252300.0,20.6537,20.677,20.6147,20.6225,252300.0
2010-08-19 15:50:00,26.45,26.48,26.43,26.43,184400.0,20.6147,20.6381,20.5991,20.5991,184400.0
2010-08-20 09:30:00,26.36,26.56,26.36,26.43,255600.0,20.5446,20.7004,20.5446,20.5991,255600.0
2010-08-20 09:40:00,26.43,26.43,26.3,26.31,40600.0,20.5991,20.5991,20.4978,20.5056,40600.0
2010-08-20 09:50:00,26.31,26.42,26.3,26.4,36000.0,20.5056,20.5913,20.4978,20.5757,36000.0
2010-08-20 10:00:00,26.39,26.4,26.33,26.35,32600.0,20.5679,20.5757,20.5212,20.5368,32600.0
2010-08-20 10:10:00,26.35,26.36,26.32,26.34,36700.0,20.5368,20.5446,20.5134,20.529,36700.0
2010-08-20 10:20:00,26.34,26.36,26.3,26.31,51300.0,20.529,20.5446,20.4978,20.5056,51300.0
2010-08-20 10:30:00,26.31,26.33,26.3,26.3,39500.0,20.5056,20.5212,20.4978,20.4978,39500.0
2010-08-20 10:40:00,26.3,26.34,26.3,26.33,15100.0,20.4978,20.529,20.4978,20.5212,15100.0
2010-08-20 10:50:00,26.34,26.35,26.32,26.32,37600.0,20.529,20.5368,20.5134,20.5134,37600.0
2010-08-20 11:00:00,26.32,26.32,26.29,26.3,71900.0,20.5134,20.5134,20.49,20.4978,71900.0
2010-08-20 11:10:00,26.29,26.3,26.29,26.3,26100.0,20.49,20.4978,20.49,20.4978,26100.0
2010-08-20 11:20:00,26.29,26.3,26.29,26.3,42700.0,20.49,20.4978,20.49,20.4978,42700.0
2010-08-20 11:30:00,26.3,26.32,26.29,26.31,92200.0,20.4978,20.5134,20.49,20.5056,92200.0
2010-08-20 11:40:00,26.31,26.38,26.31,26.32,62500.0,20.5056,20.5601,20.5056,20.5134,62500.0
2010-08-20 11:50:00,26.31,26.33,26.28,26.31,54400.0,20.5056,20.5212,20.4822,20.5056,54400.0
2010-08-20 12:00:00,26.32,26.34,26.31,26.33,15800.0,20.5134,20.529,20.5056,20.5212,15800.0
2010-08-20 12:10:00,26.33,26.33,26.3,26.31,16100.0,20.5212,20.5212,20.4978,20.5056,16100.0
2010-08-20 12:20:00,26.31,26.36,26.31,26.33,67400.0,20.5056,20.5446,20.5056,20.5212,67400.0
2010-08-20 12:30:00,26.33,26.34,26.32,26.33,11700.0,20.5212,20.529,20.5134,20.5212,11700.0
2010-08-20 12:40:00,26.32,26.32,26.3,26.31,8900.0,20.5134,20.5134,20.4978,20.5056,8900.0
2010-08-20 12:50:00,26.32,26.32,26.31,26.32,7300.0,20.5134,20.5134,20.5056,20.5134,7300.0
2010-08-20 13:00:00,26.32,26.36,26.31,26.36,28100.0,20.5134,20.5446,20.5056,20.5446,28100.0
2010-08-20 13:10:00,26.35,26.35,26.34,26.34,27600.0,20.5368,20.5368,20.529,20.529,27600.0
2010-08-20 13:20:00,26.35,26.38,26.34,26.37,18400.0,20.5368,20.5601,20.529,20.5523,18400.0
2010-08-20 13:30:00,26.37,26.37,26.34,26.35,18000.0,20.5523,20.5523,20.529,20.5368,18000.0
2010-08-20 13:40:00,26.34,26.36,26.34,26.35,21800.0,20.529,20.5446,20.529,20.5368,21800.0
2010-08-20 13:50:00,26.36,26.39,26.35,26.35,15400.0,20.5446,20.5679,20.5368,20.5368,15400.0
2010-08-20 14:00:00,26.36,26.36,26.35,26.35,19100.0,20.5446,20.5446,20.5368,20.5368,19100.0
2010-08-20 14:10:00,26.36,26.39,26.35,26.38,24300.0,20.5446,20.5679,20.5368,20.5601,24300.0
2010-08-20 14:20:00,26.39,26.39,26.38,26.38,18100.0,20.5679,20.5679,20.5601,20.5601,18100.0
2010-08-20 14:30:00,26.39,26.44,26.39,26.42,39400.0,20.5679,20.6069,20.5679,20.5913,39400.0
2010-08-20 14:40:00,26.42,26.47,26.4,26.44,65700.0,20.5913,20.6303,20.5757,20.6069,65700.0
2010-08-20 14:50:00,26.44,26.47,26.43,26.47,57400.0,20.6069,20.6303,20.5991,20.6303,57400.0
2010-08-20 15:00:00,26.47,26.49,26.46,26.48,66500.0,20.6303,20.6459,20.6225,20.6381,66500.0
2010-08-20 15:10:00,26.49,26.5,26.47,26.47,76700.0,20.6459,20.6537,20.6303,20.6303,76700.0
2010-08-20 15:20:00,26.47,26.52,26.46,26.52,67500.0,20.6303,20.6693,20.6225,20.6693,67500.0
2010-08-20 15:30:00,26.51,26.52,26.46,26.48,82500.0,20.6615,20.6693,20.6225,20.6381,82500.0
2010-08-20 15:40:00,26.48,26.48,26.47,26.48,75100.0,20.6381,20.6381,20.6303,20.6381,75100.0
2010-08-20 15:50:00,26.48,26.51,26.47,26.51,172500.0,20.6381,20.6615,20.6303,20.6615,172500.0
2010-08-23 09:30:00,26.5,26.68,26.5,26.51,30300.0,20.6537,20.794,20.6537,20.6615,30300.0
2010-08-23 09:40:00,26.52,26.53,26.46,26.47,116100.0,20.6693,20.677,20.6225,20.6303,116100.0
2010-08-23 09:50:00,26.47,26.47,26.39,26.44,44400.0,20.6303,20.6303,20.5679,20.6069,44400.0
2010-08-23 10:00:00,26.44,26.44,26.32,26.32,42400.0,20.6069,20.6069,20.5134,20.5134,42400.0
2010-08-23 10:10:00,26.33,26.35,26.29,26.32,72200.0,20.5212,20.5368,20.49,20.5134,72200.0
2010-08-23 10:20:00,26.32,26.34,26.27,26.28,46200.0,20.5134,20.529,20.4744,20.4822,46200.0
2010-08-23 10:30:00,26.27,26.3,26.27,26.27,35300.0,20.4744,20.4978,20.4744,20.4744,35300.0
2010-08-23 10:40:00,26.27,26.29,26.25,26.26,50400.0,20.4744,20.49,20.4588,20.4666,50400.0
2010-08-23 10:50:00,26.25,26.26,26.22,26.24,26600.0,20.4588,20.4666,20.4354,20.451,26600.0
2010-08-23 11:00:00,26.23,26.24,26.19,26.21,64500.0,20.4432,20.451,20.4121,20.4276,64500.0
2010-08-23 11:10:00,26.2,26.21,26.17,26.19,46900.0,20.4199,20.4276,20.3965,20.4121,46900.0
2010-08-23 11:20:00,26.19,26.19,26.15,26.18,23300.0,20.4121,20.4121,20.3809,20.4043,23300.0
2010-08-23 11:30:00,26.18,26.18,26.14,26.14,31300.0,20.4043,20.4043,20.3731,20.3731,31300.0
2010-08-23 11:40:00,26.14,26.16,26.12,26.13,89000.0,20.3731,20.3887,20.3575,20.3653,89000.0
2010-08-23 11:50:00,26.14,26.14,26.11,26.12,13600.0,20.3731,20.3731,20.3497,20.3575,13600.0
2010-08-23 12:00:00,26.13,26.14,26.12,26.14,14900.0,20.3653,20.3731,20.3575,20.3731,14900.0
2010-08-23 12:10:00,26.14,26.16,26.12,26.13,17300.0,20.3731,20.3887,20.3575,20.3653,17300.0
2010-08-23 12:20:00,26.12,26.15,26.12,26.15,7500.0,20.3575,20.3809,20.3575,20.3809,7500.0
2010-08-23 12:30:00,26.14,26.16,26.12,26.12,14200.0,20.3731,20.3887,20.3575,20.3575,14200.0
2010-08-23 12:40:00,26.13,26.16,26.11,26.15,176400.0,20.3653,20.3887,20.3497,20.3809,176400.0
2010-08-23 12:50:00,26.16,26.21,26.16,26.21,12400.0,20.3887,20.4276,20.3887,20.4276,12400.0
2010-08-23 13:00:00,26.2,26.25,26.16,26.24,149100.0,20.4199,20.4588,20.3887,20.451,149100.0
2010-08-23 13:10:00,26.24,26.25,26.18,26.22,43400.0,20.451,20.4588,20.4043,20.4354,43400.0
2010-08-23 13:20:00,26.23,26.25,26.22,26.23,9000.0,20.4432,20.4588,20.4354,20.4432,9000.0
2010-08-23 13:30:00,26.23,26.26,26.23,26.24,37800.0,20.4432,20.4666,20.4432,20.451,37800.0
2010-08-23 13:40:00,26.24,26.26,26.23,26.24,45700.0,20.451,20.4666,20.4432,20.451,45700.0
2010-08-23 13:50:00,26.24,26.27,26.24,26.25,39600.0,20.451,20.4744,20.451,20.4588,39600.0
2010-08-23 14:00:00,26.25,26.28,26.24,26.27,46500.0,20.4588,20.4822,20.451,20.4744,46500.0
2010-08-23 14:10:00,26.27,26.29,26.25,26.25,22400.0,20.4744,20.49,20.4588,20.4588,22400.0
2010-08-23 14:20:00,26.25,26.26,26.24,26.25,60500.0,20.4588,20.4666,20.451,20.4588,60500.0
2010-08-23 14:30:00,26.25,26.3,26.25,26.29,25800.0,20.4588,20.4978,20.4588,20.49,25800.0
2010-08-23 14:40:00,26.29,26.29,26.25,26.26,62800.0,20.49,20.49,20.4588,20.4666,62800.0
2010-08-23 14:50:00,26.25,26.27,26.25,26.27,25700.0,20.4588,20.4744,20.4588,20.4744,25700.0
2010-08-23 15:00:00,26.26,26.28,26.25,26.26,36100.0,20.4666,20.4822,20.4588,20.4666,36100.0
2010-08-23 15:10:00,26.26,26.28,26.25,26.27,22700.0,20.4666,20.4822,20.4588,20.4744,22700.0
2010-08-23 15:20:00,26.27,26.28,26.21,26.21,66900.0,20.4744,20.4822,20.4276,20.4276,66900.0
2010-08-23 15:30:00,26.22,26.26,26.22,26.25,157300.0,20.4354,20.4666,20.4354,20.4588,157300.0
2010-08-23 15:40:00,26.25,26.27,26.23,26.26,218200.0,20.4588,20.4744,20.4432,20.4666,218200.0
2010-08-23 15:50:00,26.26,26.26,26.25,26.26,195100.0,20.4666,20.4666,20.4588,20.4666,195100.0
2010-08-24 09:30:00,26.05,26.06,25.87,25.91,369800.0,20.3029,20.3107,20.1627,20.1938,369800.0
2010-08-24 09:40:00,25.9,25.96,25.88,25.88,102900.0,20.186,20.2328,20.1704,20.1704,102900.0
2010-08-24 09:50:00,25.88,25.89,25.83,25.84,98800.0,20.1704,20.1782,20.1315,20.1393,98800.0
2010-08-24 10:00:00,25.83,25.96,25.78,25.9,205600.0,20.1315,20.2328,20.0925,20.186,205600.0
2010-08-24 10:10:00,25.9,26.02,25.89,25.99,246800.0,20.186,20.2796,20.1782,20.2562,246800.0
2010-08-24 10:20:00,26.0,26.02,25.95,26.0,219600.0,20.264,20.2796,20.225,20.264,219600.0
2010-08-24 10:30:00,26.0,26.0,25.82,25.87,263100.0,20.264,20.264,20.1237,20.1627,263100.0
2010-08-24 10:40:00,25.88,25.88,25.83,25.86,72100.0,20.1704,20.1704,20.1315,20.1549,72100.0
2010-08-24 10:50:00,25.85,25.88,25.85,25.88,81400.0,20.1471,20.1704,20.1471,20.1704,81400.0
2010-08-24 11:00:00,25.88,25.95,25.88,25.9,104100.0,20.1704,20.225,20.1704,20.186,104100.0
2010-08-24 11:10:00,25.89,25.9,25.85,25.88,81400.0,20.1782,20.186,20.1471,20.1704,81400.0
2010-08-24 11:20:00,25.89,25.9,25.86,25.87,174000.0,20.1782,20.186,20.1549,20.1627,174000.0
2010-08-24 11:30:00,25.86,25.9,25.86,25.87,85300.0,20.1549,20.186,20.1549,20.1627,85300.0
2010-08-24 11:40:00,25.88,25.9,25.85,25.85,100700.0,20.1704,20.186,20.1471,20.1471,100700.0
2010-08-24 11:50:00,25.86,25.89,25.84,25.88,98200.0,20.1549,20.1782,20.1393,20.1704,98200.0
2010-08-24 12:00:00,25.89,25.9,25.87,25.9,83800.0,20.1782,20.186,20.1627,20.186,83800.0
2010-08-24 12:10:00,25.89,25.91,25.88,25.88,115300.0,20.1782,20.1938,20.1704,20.1704,115300.0
2010-08-24 12:20:00,25.89,25.9,25.88,25.88,67100.0,20.1782,20.186,20.1704,20.1704,67100.0
2010-08-24 12:30:00,25.89,25.9,25.86,25.86,116300.0,20.1782,20.186,20.1549,20.1549,116300.0
2010-08-24 12:40:00,25.86,25.88,25.85,25.85,80000.0,20.1549,20.1704,20.1471,20.1471,80000.0
2010-08-24 12:50:00,25.86,25.86,25.77,25.77,59100.0,20.1549,20.1549,20.0847,20.0847,59100.0
2010-08-24 13:00:00,25.77,25.8,25.76,25.8,231900.0,20.0847,20.1081,20.0769,20.1081,231900.0
2010-08-24 13:10:00,25.8,25.8,25.79,25.79,42300.0,20.1081,20.1081,20.1003,20.1003,42300.0
2010-08-24 13:20:00,25.8,25.85,25.79,25.85,120400.0,20.1081,20.1471,20.1003,20.1471,120400.0
2010-08-24 13:30:00,25.86,25.88,25.85,25.85,83000.0,20.1549,20.1704,20.1471,20.1471,83000.0
2010-08-24 13:40:00,25.85,25.86,25.75,25.76,123100.0,20.1471,20.1549,20.0691,20.0769,123100.0
2010-08-24 13:50:00,25.76,25.77,25.7,25.71,67600.0,20.0769,20.0847,20.0302,20.038,67600.0
2010-08-24 14:00:00,25.71,25.74,25.7,25.71,62100.0,20.038,20.0613,20.0302,20.038,62100.0
2010-08-24 14:10:00,25.72,25.72,25.67,25.7,133700.0,20.0457,20.0457,20.0068,20.0302,133700.0
2010-08-24 14:20:00,25.71,25.76,25.7,25.73,119900.0,20.038,20.0769,20.0302,20.0535,119900.0
2010-08-24 14:30:00,25.73,25.78,25.72,25.78,146400.0,20.0535,20.0925,20.0457,20.0925,146400.0
2010-08-24 14:40:00,25.78,25.82,25.78,25.8,348800.0,20.0925,20.1237,20.0925,20.1081,348800.0
2010-08-24 14:50:00,25.8,25.83,25.77,25.82,181800.0,20.1081,20.1315,20.0847,20.1237,181800.0
2010-08-24 15:00:00,25.81,25.84,25.81,25.82,103700.0,20.1159,20.1393,20.1159,20.1237,103700.0
2010-08-24 15:10:00,25.83,25.85,25.8,25.85,122000.0,20.1315,20.1471,20.1081,20.1471,122000.0
2010-08-24 15:20:00,25.84,25.86,25.83,25.84,214400.0,20.1393,20.1549,20.1315,20.1393,214400.0
2010-08-24 15:30:00,25.84,25.85,25.82,25.84,219700.0,20.1393,20.1471,20.1237,20.1393,219700.0
2010-08-24 15:40:00,25.84,25.86,25.81,25.85,417000.0,20.1393,20.1549,20.1159,20.1471,417000.0
2010-08-24 15:50:00,25.85,25.86,25.84,25.84,695500.0,20.1471,20.1549,20.1393,20.1393,695500.0
2010-08-25 09:30:00,25.68,25.77,25.68,25.74,53900.0,20.0146,20.0847,20.0146,20.0613,53900.0
2010-08-25 09:40:00,25.74,25.79,25.74,25.76,147600.0,20.0613,20.1003,20.0613,20.0769,147600.0
2010-08-25 09:50:00,25.76,25.78,25.62,25.7,336600.0,20.0769,20.0925,19.9678,20.0302,336600.0
2010-08-25 10:00:00,25.68,25.71,25.59,25.7,193700.0,20.0146,20.038,19.9444,20.0302,193700.0
2010-08-25 10:10:00,25.7,25.74,25.69,25.74,112100.0,20.0302,20.0613,20.0224,20.0613,112100.0
2010-08-25 10:20:00,25.74,25.77,25.73,25.76,144900.0,20.0613,20.0847,20.0535,20.0769,144900.0
2010-08-25 10:30:00,25.75,25.76,25.68,25.69,479000.0,20.0691,20.0769,20.0146,20.0224,479000.0
2010-08-25 10:40:00,25.69,25.72,25.68,25.71,449100.0,20.0224,20.0457,20.0146,20.038,449100.0
2010-08-25 10:50:00,25.71,25.72,25.69,25.71,216900.0,20.038,20.0457,20.0224,20.038,216900.0
2010-08-25 11:00:00,25.71,25.72,25.7,25.7,202200.0,20.038,20.0457,20.0302,20.0302,202200.0
2010-08-25 11:10:00,25.69,25.73,25.66,25.72,125700.0,20.0224,20.0535,19.999,20.0457,125700.0
2010-08-25 11:20:00,25.73,25.73,25.7,25.7,215900.0,20.0535,20.0535,20.0302,20.0302,215900.0
2010-08-25 11:30:00,25.71,25.72,25.69,25.71,262100.0,20.038,20.0457,20.0224,20.038,262100.0
2010-08-25 11:40:00,25.71,25.72,25.68,25.7,242700.0,20.038,20.0457,20.0146,20.0302,242700.0
2010-08-25 11:50:00,25.69,25.72,25.69,25.72,240800.0,20.0224,20.0457,20.0224,20.0457,240800.0
2010-08-25 12:00:00,25.72,25.72,25.69,25.69,87300.0,20.0457,20.0457,20.0224,20.0224,87300.0
2010-08-25 12:10:00,25.69,25.7,25.66,25.67,80400.0,20.0224,20.0302,19.999,20.0068,80400.0
2010-08-25 12:20:00,25.68,25.69,25.67,25.68,103300.0,20.0146,20.0224,20.0068,20.0146,103300.0
2010-08-25 12:30:00,25.68,25.69,25.64,25.64,80600.0,20.0146,20.0224,19.9834,19.9834,80600.0
2010-08-25 12:40:00,25.64,25.64,25.62,25.63,34000.0,19.9834,19.9834,19.9678,19.9756,34000.0
2010-08-25 12:50:00,25.63,25.64,25.57,25.57,70000.0,19.9756,19.9834,19.9288,19.9288,70000.0
2010-08-25 13:00:00,25.58,25.6,25.55,25.57,81600.0,19.9366,19.9522,19.9133,19.9288,81600.0
2010-08-25 13:10:00,25.58,25.64,25.58,25.6,163900.0,19.9366,19.9834,19.9366,19.9522,163900.0
2010-08-25 13:20:00,25.6,25.61,25.59,25.59,47800.0,19.9522,19.96,19.9444,19.9444,47800.0
2010-08-25 13:30:00,25.6,25.6,25.59,25.59,18500.0,19.9522,19.9522,19.9444,19.9444,18500.0
2010-08-25 13:40:00,25.6,25.6,25.59,25.59,18000.0,19.9522,19.9522,19.9444,19.9444,18000.0
2010-08-25 13:50:00,25.6,25.6,25.56,25.57,39200.0,19.9522,19.9522,19.921,19.9288,39200.0
2010-08-25 14:00:00,25.56,25.6,25.56,25.6,140800.0,19.921,19.9522,19.921,19.9522,140800.0
2010-08-25 14:10:00,25.6,25.63,25.59,25.62,114200.0,19.9522,19.9756,19.9444,19.9678,114200.0
2010-08-25 14:20:00,25.63,25.63,25.58,25.58,35800.0,19.9756,19.9756,19.9366,19.9366,35800.0
2010-08-25 14:30:00,25.59,25.75,25.58,25.72,79100.0,19.9444,20.0691,19.9366,20.0457,79100.0
2010-08-25 14:40:00,25.73,25.73,25.67,25.7,102700.0,20.0535,20.0535,20.0068,20.0302,102700.0
2010-08-25 14:50:00,25.71,25.73,25.69,25.73,46200.0,20.038,20.0535,20.0224,20.0535,46200.0
2010-08-25 15:00:00,25.73,25.75,25.68,25.69,57300.0,20.0535,20.0691,20.0146,20.0224,57300.0
2010-08-25 15:10:00,25.69,25.7,25.64,25.64,73200.0,20.0224,20.0302,19.9834,19.9834,73200.0
2010-08-25 15:20:00,25.65,25.69,25.61,25.66,123700.0,19.9912,20.0224,19.96,19.999,123700.0
2010-08-25 15:30:00,25.67,25.75,25.66,25.75,98200.0,20.0068,20.0691,19.999,20.0691,98200.0
2010-08-25 15:40:00,25.75,25.75,25.7,25.75,256500.0,20.0691,20.0691,20.0302,20.0691,256500.0
2010-08-25 15:50:00,25.74,25.75,25.65,25.67,364000.0,20.0613,20.0691,19.9912,20.0068,364000.0
2010-08-26 09:30:00,25.83,25.92,25.66,25.74,66100.0,20.1315,20.2016,19.999,20.0613,66100.0
2010-08-26 09:40:00,25.73,25.76,25.67,25.73,86800.0,20.0535,20.0769,20.0068,20.0535,86800.0
2010-08-26 09:50:00,25.73,25.77,25.7,25.75,78300.0,20.0535,20.0847,20.0302,20.0691,78300.0
2010-08-26 10:00:00,25.75,25.86,25.75,25.83,139200.0,20.0691,20.1549,20.0691,20.1315,139200.0
2010-08-26 10:10:00,25.82,25.88,25.81,25.83,63500.0,20.1237,20.1704,20.1159,20.1315,63500.0
2010-08-26 10:20:00,25.84,25.86,25.79,25.8,66400.0,20.1393,20.1549,20.1003,20.1081,66400.0
2010-08-26 10:30:00,25.8,25.88,25.79,25.88,57600.0,20.1081,20.1704,20.1003,20.1704,57600.0
2010-08-26 10:40:00,25.87,25.88,25.81,25.81,38000.0,20.1627,20.1704,20.1159,20.1159,38000.0
2010-08-26 10:50:00,25.81,25.81,25.77,25.81,128700.0,20.1159,20.1159,20.0847,20.1159,128700.0
2010-08-26 11:00:00,25.81,25.82,25.68,25.69,90800.0,20.1159,20.1237,20.0146,20.0224,90800.0
2010-08-26 11:10:00,25.68,25.81,25.67,25.8,99100.0,20.0146,20.1159,20.0068,20.1081,99100.0
2010-08-26 11:20:00,25.8,25.8,25.74,25.74,30100.0,20.1081,20.1081,20.0613,20.0613,30100.0
2010-08-26 11:30:00,25.74,25.78,25.73,25.74,32500.0,20.0613,20.0925,20.0535,20.0613,32500.0
2010-08-26 11:40:00,25.74,25.76,25.72,25.75,26400.0,20.0613,20.0769,20.0457,20.0691,26400.0
2010-08-26 11:50:00,25.74,25.74,25.66,25.71,33100.0,20.0613,20.0613,19.999,20.038,33100.0
2010-08-26 12:00:00,25.71,25.71,25.69,25.71,19400.0,20.038,20.038,20.0224,20.038,19400.0
2010-08-26 12:10:00,25.71,25.71,25.63,25.66,67800.0,20.038,20.038,19.9756,19.999,67800.0
2010-08-26 12:20:00,25.66,25.7,25.66,25.68,55800.0,19.999,20.0302,19.999,20.0146,55800.0
2010-08-26 12:30:00,25.68,25.69,25.67,25.67,21100.0,20.0146,20.0224,20.0068,20.0068,21100.0
2010-08-26 12:40:00,25.67,25.67,25.64,25.65,24900.0,20.0068,20.0068,19.9834,19.9912,24900.0
2010-08-26 12:50:00,25.65,25.66,25.6,25.65,25000.0,19.9912,19.999,19.9522,19.9912,25000.0
2010-08-26 13:00:00,25.65,25.66,25.64,25.64,13800.0,19.9912,19.999,19.9834,19.9834,13800.0
2010-08-26 13:10:00,25.64,25.64,25.6,25.61,34000.0,19.9834,19.9834,19.9522,19.96,34000.0
2010-08-26 13:20:00,25.62,25.65,25.62,25.63,28400.0,19.9678,19.9912,19.9678,19.9756,28400.0
2010-08-26 13:30:00,25.63,25.63,25.61,25.62,23500.0,19.9756,19.9756,19.96,19.9678,23500.0
2010-08-26 13:40:00,25.62,25.64,25.61,25.64,35800.0,19.9678,19.9834,19.96,19.9834,35800.0
2010-08-26 13:50:00,25.64,25.64,25.61,25.63,42900.0,19.9834,19.9834,19.96,19.9756,42900.0
2010-08-26 14:00:00,25.63,25.64,25.61,25.62,41300.0,19.9756,19.9834,19.96,19.9678,41300.0
2010-08-26 14:10:00,25.61,25.62,25.58,25.61,78700.0,19.96,19.9678,19.9366,19.96,78700.0
2010-08-26 14:20:00,25.61,25.64,25.61,25.62,46900.0,19.96,19.9834,19.96,19.9678,46900.0
2010-08-26 14:30:00,25.61,25.63,25.6,25.63,53900.0,19.96,19.9756,19.9522,19.9756,53900.0
2010-08-26 14:40:00,25.62,25.63,25.59,25.6,84700.0,19.9678,19.9756,19.9444,19.9522,84700.0
2010-08-26 14:50:00,25.6,25.61,25.56,25.56,130500.0,19.9522,19.96,19.921,19.921,130500.0
2010-08-26 15:00:00,25.56,25.58,25.53,25.58,105100.0,19.921,19.9366,19.8977,19.9366,105100.0
2010-08-26 15:10:00,25.58,25.64,25.58,25.64,108200.0,19.9366,19.9834,19.9366,19.9834,108200.0
2010-08-26 15:20:00,25.64,25.7,25.62,25.63,87700.0,19.9834,20.0302,19.9678,19.9756,87700.0
2010-08-26 15:30:00,25.62,25.67,25.61,25.67,98200.0,19.9678,20.0068,19.96,20.0068,98200.0
2010-08-26 15:40:00,25.67,25.69,25.65,25.68,123800.0,20.0068,20.0224,19.9912,20.0146,123800.0
2010-08-26 15:50:00,25.68,25.69,25.64,25.66,438500.0,20.0146,20.0224,19.9834,19.999,438500.0
2010-08-27 09:30:00,25.72,25.84,25.71,25.75,55100.0,20.0457,20.1393,20.038,20.0691,55100.0
2010-08-27 09:40:00,25.75,25.78,25.74,25.78,41900.0,20.0691,20.0925,20.0613,20.0925,41900.0
2010-08-27 09:50:00,25.78,25.83,25.68,25.69,73100.0,20.0925,20.1315,20.0146,20.0224,73100.0
2010-08-27 10:00:00,25.69,25.79,25.66,25.79,258500.0,20.0224,20.1003,19.999,20.1003,258500.0
2010-08-27 10:10:00,25.79,25.97,25.78,25.92,125300.0,20.1003,20.2406,20.0925,20.2016,125300.0
2010-08-27 10:20:00,25.91,26.02,25.88,26.01,149800.0,20.1938,20.2796,20.1704,20.2718,149800.0
2010-08-27 10:30:00,26.01,26.1,25.99,26.07,89300.0,20.2718,20.3419,20.2562,20.3185,89300.0
2010-08-27 10:40:00,26.06,26.12,26.05,26.1,122700.0,20.3107,20.3575,20.3029,20.3419,122700.0
2010-08-27 10:50:00,26.1,26.13,26.06,26.12,105900.0,20.3419,20.3653,20.3107,20.3575,105900.0
2010-08-27 11:00:00,26.12,26.24,26.1,26.23,66800.0,20.3575,20.451,20.3419,20.4432,66800.0
2010-08-27 11:10:00,26.22,26.3,26.19,26.24,104300.0,20.4354,20.4978,20.4121,20.451,104300.0
2010-08-27 11:20:00,26.24,26.39,26.23,26.34,106100.0,20.451,20.5679,20.4432,20.529,106100.0
2010-08-27 11:30:00,26.34,26.37,26.3,26.3,87700.0,20.529,20.5523,20.4978,20.4978,87700.0
2010-08-27 11:40:00,26.3,26.37,26.3,26.36,97600.0,20.4978,20.5523,20.4978,20.5446,97600.0
2010-08-27 11:50:00,26.35,26.38,26.34,26.37,148600.0,20.5368,20.5601,20.529,20.5523,148600.0
2010-08-27 12:00:00,26.37,26.38,26.36,26.37,32300.0,20.5523,20.5601,20.5446,20.5523,32300.0
2010-08-27 12:10:00,26.37,26.41,26.37,26.41,37300.0,20.5523,20.5835,20.5523,20.5835,37300.0
2010-08-27 12:20:00,26.41,26.42,26.35,26.36,73900.0,20.5835,20.5913,20.5368,20.5446,73900.0
2010-08-27 12:30:00,26.36,26.37,26.23,26.23,107600.0,20.5446,20.5523,20.4432,20.4432,107600.0
2010-08-27 12:40:00,26.24,26.26,26.17,26.25,60200.0,20.451,20.4666,20.3965,20.4588,60200.0
2010-08-27 12:50:00,26.24,26.28,26.21,26.21,32600.0,20.451,20.4822,20.4276,20.4276,32600.0
2010-08-27 13:00:00,26.22,26.27,26.2,26.26,35000.0,20.4354,20.4744,20.4199,20.4666,35000.0
2010-08-27 13:10:00,26.27,26.28,26.22,26.26,51600.0,20.4744,20.4822,20.4354,20.4666,51600.0
2010-08-27 13:20:00,26.27,26.36,26.27,26.36,37700.0,20.4744,20.5446,20.4744,20.5446,37700.0
2010-08-27 13:30:00,26.36,26.39,26.31,26.32,94500.0,20.5446,20.5679,20.5056,20.5134,94500.0
2010-08-27 13:40:00,26.32,26.33,26.28,26.28,17600.0,20.5134,20.5212,20.4822,20.4822,17600.0
2010-08-27 13:50:00,26.28,26.32,26.28,26.32,32700.0,20.4822,20.5134,20.4822,20.5134,32700.0
2010-08-27 14:00:00,26.31,26.33,26.26,26.28,57800.0,20.5056,20.5212,20.4666,20.4822,57800.0
2010-08-27 14:10:00,26.29,26.3,26.23,26.3,52900.0,20.49,20.4978,20.4432,20.4978,52900.0
2010-08-27 14:20:00,26.29,26.3,26.27,26.28,31700.0,20.49,20.4978,20.4744,20.4822,31700.0
2010-08-27 14:30:00,26.28,26.36,26.25,26.35,136800.0,20.4822,20.5446,20.4588,20.5368,136800.0
2010-08-27 14:40:00,26.35,26.36,26.33,26.34,37300.0,20.5368,20.5446,20.5212,20.529,37300.0
2010-08-27 14:50:00,26.32,26.33,26.29,26.31,49000.0,20.5134,20.5212,20.49,20.5056,49000.0
2010-08-27 15:00:00,26.3,26.4,26.3,26.4,146700.0,20.4978,20.5757,20.4978,20.5757,146700.0
2010-08-27 15:10:00,26.39,26.49,26.39,26.48,213600.0,20.5679,20.6459,20.5679,20.6381,213600.0
2010-08-27 15:20:00,26.47,26.56,26.47,26.54,170700.0,20.6303,20.7004,20.6303,20.6848,170700.0
2010-08-27 15:30:00,26.54,26.58,26.52,26.53,153000.0,20.6848,20.716,20.6693,20.677,153000.0
2010-08-27 15:40:00,26.53,26.56,26.51,26.56,141800.0,20.677,20.7004,20.6615,20.7004,141800.0
2010-08-27 15:50:00,26.55,26.62,26.55,26.58,674400.0,20.6926,20.7472,20.6926,20.716,674400.0
2010-08-30 09:30:00,26.47,26.49,26.37,26.37,63500.0,20.6303,20.6459,20.5523,20.5523,63500.0
2010-08-30 09:40:00,26.38,26.46,26.38,26.42,94500.0,20.5601,20.6225,20.5601,20.5913,94500.0
2010-08-30 09:50:00,26.42,26.43,26.34,26.35,71000.0,20.5913,20.5991,20.529,20.5368,71000.0
2010-08-30 10:00:00,26.35,26.37,26.24,26.26,119200.0,20.5368,20.5523,20.451,20.4666,119200.0
2010-08-30 10:10:00,26.25,26.26,26.13,26.16,249100.0,20.4588,20.4666,20.3653,20.3887,249100.0
2010-08-30 10:20:00,26.17,26.23,26.14,26.2,65200.0,20.3965,20.4432,20.3731,20.4199,65200.0
2010-08-30 10:30:00,26.2,26.26,26.14,26.26,47900.0,20.4199,20.4666,20.3731,20.4666,47900.0
2010-08-30 10:40:00,26.25,26.33,26.24,26.3,80100.0,20.4588,20.5212,20.451,20.4978,80100.0
2010-08-30 10:50:00,26.3,26.36,26.29,26.32,39800.0,20.4978,20.5446,20.49,20.5134,39800.0
2010-08-30 11:00:00,26.32,26.36,26.29,26.35,78800.0,20.5134,20.5446,20.49,20.5368,78800.0
2010-08-30 11:10:00,26.35,26.36,26.31,26.35,63300.0,20.5368,20.5446,20.5056,20.5368,63300.0
2010-08-30 11:20:00,26.35,26.36,26.29,26.3,102500.0,20.5368,20.5446,20.49,20.4978,102500.0
2010-08-30 11:30:00,26.29,26.34,26.28,26.32,140700.0,20.49,20.529,20.4822,20.5134,140700.0
2010-08-30 11:40:00,26.32,26.33,26.23,26.23,77900.0,20.5134,20.5212,20.4432,20.4432,77900.0
2010-08-30 11:50:00,26.24,26.25,26.18,26.2,45000.0,20.451,20.4588,20.4043,20.4199,45000.0
2010-08-30 12:00:00,26.21,26.21,26.17,26.17,38700.0,20.4276,20.4276,20.3965,20.3965,38700.0
2010-08-30 12:10:00,26.17,26.18,26.11,26.15,65300.0,20.3965,20.4043,20.3497,20.3809,65300.0
2010-08-30 12:20:00,26.15,26.15,26.1,26.1,40600.0,20.3809,20.3809,20.3419,20.3419,40600.0
2010-08-30 12:30:00,26.1,26.12,26.06,26.12,68000.0,20.3419,20.3575,20.3107,20.3575,68000.0
2010-08-30 12:40:00,26.12,26.13,26.09,26.11,47900.0,20.3575,20.3653,20.3341,20.3497,47900.0
2010-08-30 12:50:00,26.11,26.15,26.09,26.15,74900.0,20.3497,20.3809,20.3341,20.3809,74900.0
2010-08-30 13:00:00,26.14,26.16,26.12,26.15,56800.0,20.3731,20.3887,20.3575,20.3809,56800.0
2010-08-30 13:10:00,26.15,26.19,26.14,26.19,34100.0,20.3809,20.4121,20.3731,20.4121,34100.0
2010-08-30 13:20:00,26.18,26.19,26.13,26.15,55900.0,20.4043,20.4121,20.3653,20.3809,55900.0
2010-08-30 13:30:00,26.14,26.19,26.14,26.18,39000.0,20.3731,20.4121,20.3731,20.4043,39000.0
2010-08-30 13:40:00,26.18,26.19,26.17,26.18,48400.0,20.4043,20.4121,20.3965,20.4043,48400.0
2010-08-30 13:50:00,26.18,26.19,26.15,26.17,45800.0,20.4043,20.4121,20.3809,20.3965,45800.0
2010-08-30 14:00:00,26.16,26.19,26.14,26.15,94900.0,20.3887,20.4121,20.3731,20.3809,94900.0
2010-08-30 14:10:00,26.15,26.17,26.12,26.16,72600.0,20.3809,20.3965,20.3575,20.3887,72600.0
2010-08-30 14:20:00,26.15,26.18,26.13,26.18,58400.0,20.3809,20.4043,20.3653,20.4043,58400.0
2010-08-30 14:30:00,26.18,26.19,26.17,26.17,52100.0,20.4043,20.4121,20.3965,20.3965,52100.0
2010-08-30 14:40:00,26.17,26.2,26.17,26.19,69200.0,20.3965,20.4199,20.3965,20.4121,69200.0
2010-08-30 14:50:00,26.2,26.23,26.18,26.22,98100.0,20.4199,20.4432,20.4043,20.4354,98100.0
2010-08-30 15:00:00,26.22,26.22,26.2,26.21,110600.0,20.4354,20.4354,20.4199,20.4276,110600.0
2010-08-30 15:10:00,26.2,26.22,26.19,26.22,102100.0,20.4199,20.4354,20.4121,20.4354,102100.0
2010-08-30 15:20:00,26.21,26.22,26.17,26.18,133700.0,20.4276,20.4354,20.3965,20.4043,133700.0
2010-08-30 15:30:00,26.19,26.23,26.17,26.21,165100.0,20.4121,20.4432,20.3965,20.4276,165100.0
2010-08-30 15:40:00,26.21,26.21,26.19,26.21,250900.0,20.4276,20.4276,20.4121,20.4276,250900.0
2010-08-30 15:50:00,26.2,26.26,26.13,26.13,471000.0,20.4199,20.4666,20.3653,20.3653,471000.0
2010-08-31 09:30:00,26.01,26.13,26.01,26.02,72600.0,20.2718,20.3653,20.2718,20.2796,72600.0
2010-08-31 09:40:00,26.02,26.15,26.0,26.14,72100.0,20.2796,20.3809,20.264,20.3731,72100.0
2010-08-31 09:50:00,26.14,26.2,26.12,26.14,103800.0,20.3731,20.4199,20.3575,20.3731,103800.0
2010-08-31 10:00:00,26.14,26.32,26.14,26.31,110400.0,20.3731,20.5134,20.3731,20.5056,110400.0
2010-08-31 10:10:00,26.32,26.39,26.27,26.27,108000.0,20.5134,20.5679,20.4744,20.4744,108000.0
2010-08-31 10:20:00,26.27,26.27,26.17,26.22,55400.0,20.4744,20.4744,20.3965,20.4354,55400.0
2010-08-31 10:30:00,26.23,26.24,26.08,26.12,71100.0,20.4432,20.451,20.3263,20.3575,71100.0
2010-08-31 10:40:00,26.12,26.13,26.06,26.1,64000.0,20.3575,20.3653,20.3107,20.3419,64000.0
2010-08-31 10:50:00,26.11,26.16,26.1,26.16,37900.0,20.3497,20.3887,20.3419,20.3887,37900.0
2010-08-31 11:00:00,26.16,26.19,26.12,26.13,44900.0,20.3887,20.4121,20.3575,20.3653,44900.0
2010-08-31 11:10:00,26.12,26.13,26.08,26.08,35100.0,20.3575,20.3653,20.3263,20.3263,35100.0
2010-08-31 11:20:00,26.07,26.14,26.07,26.11,30500.0,20.3185,20.3731,20.3185,20.3497,30500.0
2010-08-31 11:30:00,26.12,26.14,26.09,26.1,41000.0,20.3575,20.3731,20.3341,20.3419,41000.0
2010-08-31 11:40:00,26.11,26.14,26.08,26.08,43900.0,20.3497,20.3731,20.3263,20.3263,43900.0
2010-08-31 11:50:00,26.08,26.09,26.05,26.07,68300.0,20.3263,20.3341,20.3029,20.3185,68300.0
2010-08-31 12:00:00,26.08,26.09,26.08,26.08,39100.0,20.3263,20.3341,20.3263,20.3263,39100.0
2010-08-31 12:10:00,26.08,26.08,26.05,26.05,47800.0,20.3263,20.3263,20.3029,20.3029,47800.0
2010-08-31 12:20:00,26.05,26.05,25.98,25.99,141100.0,20.3029,20.3029,20.2484,20.2562,141100.0
2010-08-31 12:30:00,25.99,26.02,25.96,25.96,53000.0,20.2562,20.2796,20.2328,20.2328,53000.0
2010-08-31 12:40:00,25.96,26.0,25.93,26.0,44900.0,20.2328,20.264,20.2094,20.264,44900.0
2010-08-31 12:50:00,25.99,26.0,25.91,25.91,47100.0,20.2562,20.264,20.1938,20.1938,47100.0
2010-08-31 13:00:00,25.9,25.93,25.89,25.93,78700.0,20.186,20.2094,20.1782,20.2094,78700.0
2010-08-31 13:10:00,25.94,25.98,25.94,25.98,17800.0,20.2172,20.2484,20.2172,20.2484,17800.0
2010-08-31 13:20:00,25.98,26.0,25.96,25.96,64200.0,20.2484,20.264,20.2328,20.2328,64200.0
2010-08-31 13:30:00,25.97,25.98,25.95,25.96,48900.0,20.2406,20.2484,20.225,20.2328,48900.0
2010-08-31 13:40:00,25.97,25.97,25.92,25.92,26500.0,20.2406,20.2406,20.2016,20.2016,26500.0
2010-08-31 13:50:00,25.92,25.93,25.89,25.89,80300.0,20.2016,20.2094,20.1782,20.1782,80300.0
2010-08-31 14:00:00,25.89,25.91,25.83,25.89,92900.0,20.1782,20.1938,20.1315,20.1782,92900.0
2010-08-31 14:10:00,25.89,25.9,25.82,25.83,78900.0,20.1782,20.186,20.1237,20.1315,78900.0
2010-08-31 14:20:00,25.82,25.84,25.77,25.79,136900.0,20.1237,20.1393,20.0847,20.1003,136900.0
2010-08-31 14:30:00,25.8,25.8,25.71,25.71,133000.0,20.1081,20.1081,20.038,20.038,133000.0
2010-08-31 14:40:00,25.72,25.76,25.68,25.69,156500.0,20.0457,20.0769,20.0146,20.0224,156500.0
2010-08-31 14:50:00,25.69,25.75,25.69,25.73,53400.0,20.0224,20.0691,20.0224,20.0535,53400.0
2010-08-31 15:00:00,25.74,25.76,25.73,25.75,102900.0,20.0613,20.0769,20.0535,20.0691,102900.0
2010-08-31 15:10:00,25.74,25.75,25.71,25.74,57500.0,20.0613,20.0691,20.038,20.0613,57500.0
2010-08-31 15:20:00,25.75,25.76,25.72,25.73,138800.0,20.0691,20.0769,20.0457,20.0535,138800.0
2010-08-31 15:30:00,25.73,25.75,25.61,25.63,244900.0,20.0535,20.0691,19.96,19.9756,244900.0
2010-08-31 15:40:00,25.63,25.78,25.57,25.78,657900.0,19.9756,20.0925,19.9288,20.0925,657900.0
2010-08-31 15:50:00,25.77,25.89,25.77,25.82,700800.0,20.0847,20.1782,20.0847,20.1237,700800.0
2010-09-01 09:30:00,26.83,26.83,26.37,26.43,150400.0,20.9109,20.9109,20.5523,20.5991,150400.0
2010-09-01 09:40:00,26.43,26.48,26.34,26.34,52100.0,20.5991,20.6381,20.529,20.529,52100.0
2010-09-01 09:50:00,26.34,26.41,26.32,26.32,73700.0,20.529,20.5835,20.5134,20.5134,73700.0
2010-09-01 10:00:00,26.35,26.55,26.32,26.48,206900.0,20.5368,20.6926,20.5134,20.6381,206900.0
2010-09-01 10:10:00,26.49,26.56,26.46,26.55,115300.0,20.6459,20.7004,20.6225,20.6926,115300.0
2010-09-01 10:20:00,26.55,26.55,26.37,26.38,137400.0,20.6926,20.6926,20.5523,20.5601,137400.0
2010-09-01 10:30:00,26.38,26.42,26.32,26.41,129000.0,20.5601,20.5913,20.5134,20.5835,129000.0
2010-09-01 10:40:00,26.41,26.44,26.39,26.41,99400.0,20.5835,20.6069,20.5679,20.5835,99400.0
2010-09-01 10:50:00,26.41,26.43,26.36,26.37,86500.0,20.5835,20.5991,20.5446,20.5523,86500.0
2010-09-01 11:00:00,26.38,26.42,26.33,26.33,50200.0,20.5601,20.5913,20.5212,20.5212,50200.0
2010-09-01 11:10:00,26.33,26.33,26.3,26.33,29500.0,20.5212,20.5212,20.4978,20.5212,29500.0
2010-09-01 11:20:00,26.32,26.33,26.29,26.29,19900.0,20.5134,20.5212,20.49,20.49,19900.0
2010-09-01 11:30:00,26.29,26.36,26.29,26.32,117000.0,20.49,20.5446,20.49,20.5134,117000.0
2010-09-01 11:40:00,26.32,26.36,26.31,26.33,25800.0,20.5134,20.5446,20.5056,20.5212,25800.0
2010-09-01 11:50:00,26.33,26.42,26.33,26.37,42200.0,20.5212,20.5913,20.5212,20.5523,42200.0
2010-09-01 12:00:00,26.38,26.39,26.37,26.38,34300.0,20.5601,20.5679,20.5523,20.5601,34300.0
2010-09-01 12:10:00,26.38,26.39,26.36,26.39,42500.0,20.5601,20.5679,20.5446,20.5679,42500.0
2010-09-01 12:20:00,26.39,26.39,26.32,26.35,64700.0,20.5679,20.5679,20.5134,20.5368,64700.0
2010-09-01 12:30:00,26.34,26.41,26.34,26.41,45600.0,20.529,20.5835,20.529,20.5835,45600.0
2010-09-01 12:40:00,26.41,26.43,26.4,26.41,49400.0,20.5835,20.5991,20.5757,20.5835,49400.0
2010-09-01 12:50:00,26.41,26.45,26.41,26.44,17300.0,20.5835,20.6147,20.5835,20.6069,17300.0
2010-09-01 13:00:00,26.44,26.45,26.43,26.43,17800.0,20.6069,20.6147,20.5991,20.5991,17800.0
2010-09-01 13:10:00,26.43,26.45,26.42,26.43,18100.0,20.5991,20.6147,20.5913,20.5991,18100.0
2010-09-01 13:20:00,26.44,26.47,26.44,26.45,33200.0,20.6069,20.6303,20.6069,20.6147,33200.0
2010-09-01 13:30:00,26.45,26.47,26.45,26.46,17200.0,20.6147,20.6303,20.6147,20.6225,17200.0
2010-09-01 13:40:00,26.47,26.47,26.46,26.46,15700.0,20.6303,20.6303,20.6225,20.6225,15700.0
2010-09-01 13:50:00,26.47,26.47,26.43,26.43,26600.0,20.6303,20.6303,20.5991,20.5991,26600.0
2010-09-01 14:00:00,26.43,26.44,26.4,26.42,53200.0,20.5991,20.6069,20.5757,20.5913,53200.0
2010-09-01 14:10:00,26.42,26.42,26.37,26.39,29600.0,20.5913,20.5913,20.5523,20.5679,29600.0
2010-09-01 14:20:00,26.39,26.42,26.39,26.42,36800.0,20.5679,20.5913,20.5679,20.5913,36800.0
2010-09-01 14:30:00,26.42,26.43,26.4,26.41,16300.0,20.5913,20.5991,20.5757,20.5835,16300.0
2010-09-01 14:40:00,26.41,26.42,26.4,26.42,29200.0,20.5835,20.5913,20.5757,20.5913,29200.0
2010-09-01 14:50:00,26.41,26.43,26.41,26.41,19000.0,20.5835,20.5991,20.5835,20.5835,19000.0
2010-09-01 15:00:00,26.42,26.42,26.39,26.42,42400.0,20.5913,20.5913,20.5679,20.5913,42400.0
2010-09-01 15:10:00,26.42,26.42,26.41,26.41,105100.0,20.5913,20.5913,20.5835,20.5835,105100.0
2010-09-01 15:20:00,26.41,26.42,26.36,26.36,149200.0,20.5835,20.5913,20.5446,20.5446,149200.0
2010-09-01 15:30:00,26.37,26.4,26.34,26.4,65700.0,20.5523,20.5757,20.529,20.5757,65700.0
2010-09-01 15:40:00,26.4,26.44,26.39,26.42,149200.0,20.5757,20.6069,20.5679,20.5913,149200.0
2010-09-01 15:50:00,26.43,26.44,26.4,26.44,256500.0,20.5991,20.6069,20.5757,20.6069,256500.0
2010-09-02 09:30:00,26.39,26.59,26.37,26.42,60900.0,20.5679,20.7238,20.5523,20.5913,60900.0
2010-09-02 09:40:00,26.42,26.48,26.38,26.48,31000.0,20.5913,20.6381,20.5601,20.6381,31000.0
2010-09-02 09:50:00,26.48,26.61,26.47,26.6,51600.0,20.6381,20.7394,20.6303,20.7316,51600.0
2010-09-02 10:00:00,26.61,26.64,26.54,26.54,53800.0,20.7394,20.7628,20.6848,20.6848,53800.0
2010-09-02 10:10:00,26.55,26.6,26.52,26.6,30600.0,20.6926,20.7316,20.6693,20.7316,30600.0
2010-09-02 10:20:00,26.59,26.62,26.56,26.61,27400.0,20.7238,20.7472,20.7004,20.7394,27400.0
2010-09-02 10:30:00,26.61,26.64,26.59,26.63,28300.0,20.7394,20.7628,20.7238,20.755,28300.0
2010-09-02 10:40:00,26.63,26.69,26.63,26.69,71300.0,20.755,20.8018,20.755,20.8018,71300.0
2010-09-02 10:50:00,26.68,26.74,26.68,26.74,60200.0,20.794,20.8407,20.794,20.8407,60200.0
2010-09-02 11:00:00,26.74,26.78,26.73,26.73,51000.0,20.8407,20.8719,20.8329,20.8329,51000.0
2010-09-02 11:10:00,26.73,26.77,26.72,26.77,66900.0,20.8329,20.8641,20.8251,20.8641,66900.0
2010-09-02 11:20:00,26.76,26.78,26.74,26.78,53000.0,20.8563,20.8719,20.8407,20.8719,53000.0
2010-09-02 11:30:00,26.78,26.83,26.78,26.8,66300.0,20.8719,20.9109,20.8719,20.8875,66300.0
2010-09-02 11:40:00,26.8,26.89,26.79,26.86,85800.0,20.8875,20.9576,20.8797,20.9342,85800.0
2010-09-02 11:50:00,26.87,26.91,26.85,26.85,29400.0,20.942,20.9732,20.9265,20.9265,29400.0
2010-09-02 12:00:00,26.85,26.97,26.85,26.92,145300.0,20.9265,21.02,20.9265,20.981,145300.0
2010-09-02 12:10:00,26.92,26.96,26.92,26.93,38700.0,20.981,21.0122,20.981,20.9888,38700.0
2010-09-02 12:20:00,26.94,26.97,26.93,26.94,42600.0,20.9966,21.02,20.9888,20.9966,42600.0
2010-09-02 12:30:00,26.94,26.98,26.94,26.97,26400.0,20.9966,21.0278,20.9966,21.02,26400.0
2010-09-02 12:40:00,26.96,27.03,26.95,26.98,80300.0,21.0122,21.0667,21.0044,21.0278,80300.0
2010-09-02 12:50:00,26.99,26.99,26.92,26.95,39600.0,21.0356,21.0356,20.981,21.0044,39600.0
2010-09-02 13:00:00,26.95,26.97,26.93,26.97,25900.0,21.0044,21.02,20.9888,21.02,25900.0
2010-09-02 13:10:00,26.97,26.98,26.94,26.95,30400.0,21.02,21.0278,20.9966,21.0044,30400.0
2010-09-02 13:20:00,26.94,27.03,26.94,27.03,71000.0,20.9966,21.0667,20.9966,21.0667,71000.0
2010-09-02 13:30:00,27.02,27.06,27.01,27.06,44000.0,21.0589,21.0901,21.0512,21.0901,44000.0
2010-09-02 13:40:00,27.05,27.06,27.03,27.03,29200.0,21.0823,21.0901,21.0667,21.0667,29200.0
2010-09-02 13:50:00,27.03,27.05,27.01,27.03,63100.0,21.0667,21.0823,21.0512,21.0667,63100.0
2010-09-02 14:00:00,27.03,27.1,27.03,27.09,66500.0,21.0667,21.1213,21.0667,21.1135,66500.0
2010-09-02 14:10:00,27.09,27.13,27.09,27.13,70100.0,21.1135,21.1447,21.1135,21.1447,70100.0
2010-09-02 14:20:00,27.13,27.16,27.13,27.15,118600.0,21.1447,21.1681,21.1447,21.1603,118600.0
2010-09-02 14:30:00,27.15,27.16,27.14,27.15,90500.0,21.1603,21.1681,21.1525,21.1603,90500.0
2010-09-02 14:40:00,27.15,27.16,27.14,27.15,81300.0,21.1603,21.1681,21.1525,21.1603,81300.0
2010-09-02 14:50:00,27.15,27.19,27.13,27.13,134400.0,21.1603,21.1914,21.1447,21.1447,134400.0
2010-09-02 15:00:00,27.14,27.15,27.09,27.15,63100.0,21.1525,21.1603,21.1135,21.1603,63100.0
2010-09-02 15:10:00,27.14,27.19,27.14,27.18,157100.0,21.1525,21.1914,21.1525,21.1836,157100.0
2010-09-02 15:20:00,27.18,27.19,27.15,27.16,62100.0,21.1836,21.1914,21.1603,21.1681,62100.0
2010-09-02 15:30:00,27.15,27.16,27.13,27.14,137600.0,21.1603,21.1681,21.1447,21.1525,137600.0
2010-09-02 15:40:00,27.13,27.26,27.13,27.25,168400.0,21.1447,21.246,21.1447,21.2382,168400.0
2010-09-02 15:50:00,27.26,27.26,27.22,27.24,221500.0,21.246,21.246,21.2148,21.2304,221500.0
2010-09-03 09:30:00,27.35,27.5,27.32,27.46,95300.0,21.3161,21.4331,21.2928,21.4019,95300.0
2010-09-03 09:40:00,27.46,27.5,27.46,27.47,49100.0,21.4019,21.4331,21.4019,21.4097,49100.0
2010-09-03 09:50:00,27.46,27.52,27.46,27.52,31300.0,21.4019,21.4486,21.4019,21.4486,31300.0
2010-09-03 10:00:00,27.51,27.59,27.48,27.5,69000.0,21.4408,21.5032,21.4175,21.4331,69000.0
2010-09-03 10:10:00,27.5,27.51,27.4,27.45,42300.0,21.4331,21.4408,21.3551,21.3941,42300.0
2010-09-03 10:20:00,27.44,27.47,27.36,27.36,69200.0,21.3863,21.4097,21.3239,21.3239,69200.0
2010-09-03 10:30:00,27.36,27.36,27.28,27.36,63600.0,21.3239,21.3239,21.2616,21.3239,63600.0
2010-09-03 10:40:00,27.36,27.42,27.34,27.42,63900.0,21.3239,21.3707,21.3083,21.3707,63900.0
2010-09-03 10:50:00,27.41,27.42,27.32,27.38,74000.0,21.3629,21.3707,21.2928,21.3395,74000.0
2010-09-03 11:00:00,27.39,27.42,27.34,27.42,35000.0,21.3473,21.3707,21.3083,21.3707,35000.0
2010-09-03 11:10:00,27.42,27.45,27.39,27.43,46500.0,21.3707,21.3941,21.3473,21.3785,46500.0
2010-09-03 11:20:00,27.43,27.45,27.42,27.45,46400.0,21.3785,21.3941,21.3707,21.3941,46400.0
2010-09-03 11:30:00,27.44,27.45,27.39,27.39,27200.0,21.3863,21.3941,21.3473,21.3473,27200.0
2010-09-03 11:40:00,27.39,27.49,27.39,27.48,47800.0,21.3473,21.4253,21.3473,21.4175,47800.0
2010-09-03 11:50:00,27.47,27.5,27.47,27.49,58300.0,21.4097,21.4331,21.4097,21.4253,58300.0
2010-09-03 12:00:00,27.48,27.51,27.48,27.5,51500.0,21.4175,21.4408,21.4175,21.4331,51500.0
2010-09-03 12:10:00,27.5,27.5,27.45,27.45,24400.0,21.4331,21.4331,21.3941,21.3941,24400.0
2010-09-03 12:20:00,27.45,27.46,27.45,27.45,15600.0,21.3941,21.4019,21.3941,21.3941,15600.0
2010-09-03 12:30:00,27.45,27.47,27.42,27.46,43200.0,21.3941,21.4097,21.3707,21.4019,43200.0
2010-09-03 12:40:00,27.46,27.5,27.46,27.49,13100.0,21.4019,21.4331,21.4019,21.4253,13100.0
2010-09-03 12:50:00,27.49,27.53,27.47,27.51,34900.0,21.4253,21.4564,21.4097,21.4408,34900.0
2010-09-03 13:00:00,27.51,27.55,27.51,27.53,38900.0,21.4408,21.472,21.4408,21.4564,38900.0
2010-09-03 13:10:00,27.53,27.55,27.52,27.54,37800.0,21.4564,21.472,21.4486,21.4642,37800.0
2010-09-03 13:20:00,27.54,27.55,27.53,27.53,21600.0,21.4642,21.472,21.4564,21.4564,21600.0
2010-09-03 13:30:00,27.54,27.59,27.53,27.59,27500.0,21.4642,21.5032,21.4564,21.5032,27500.0
2010-09-03 13:40:00,27.58,27.59,27.54,27.54,24800.0,21.4954,21.5032,21.4642,21.4642,24800.0
2010-09-03 13:50:00,27.55,27.55,27.51,27.53,30000.0,21.472,21.472,21.4408,21.4564,30000.0
2010-09-03 14:00:00,27.52,27.53,27.49,27.49,20200.0,21.4486,21.4564,21.4253,21.4253,20200.0
2010-09-03 14:10:00,27.5,27.52,27.47,27.49,45700.0,21.4331,21.4486,21.4097,21.4253,45700.0
2010-09-03 14:20:00,27.48,27.49,27.48,27.48,15900.0,21.4175,21.4253,21.4175,21.4175,15900.0
2010-09-03 14:30:00,27.49,27.54,27.48,27.53,33600.0,21.4253,21.4642,21.4175,21.4564,33600.0
2010-09-03 14:40:00,27.54,27.54,27.48,27.48,34900.0,21.4642,21.4642,21.4175,21.4175,34900.0
2010-09-03 14:50:00,27.49,27.5,27.45,27.46,47300.0,21.4253,21.4331,21.3941,21.4019,47300.0
2010-09-03 15:00:00,27.46,27.46,27.42,27.45,48300.0,21.4019,21.4019,21.3707,21.3941,48300.0
2010-09-03 15:10:00,27.45,27.45,27.41,27.43,60000.0,21.3941,21.3941,21.3629,21.3785,60000.0
2010-09-03 15:20:00,27.44,27.46,27.43,27.45,79500.0,21.3863,21.4019,21.3785,21.3941,79500.0
2010-09-03 15:30:00,27.44,27.45,27.41,27.44,50500.0,21.3863,21.3941,21.3629,21.3863,50500.0
2010-09-03 15:40:00,27.45,27.51,27.44,27.48,151700.0,21.3941,21.4408,21.3863,21.4175,151700.0
2010-09-03 15:50:00,27.48,27.51,27.46,27.51,171100.0,21.4175,21.4408,21.4019,21.4408,171100.0
2010-09-07 09:30:00,27.59,27.6,27.39,27.58,85400.0,21.5032,21.511,21.3473,21.4954,85400.0
2010-09-07 09:40:00,27.59,27.63,27.54,27.55,59400.0,21.5032,21.5344,21.4642,21.472,59400.0
2010-09-07 09:50:00,27.54,27.54,27.37,27.39,40500.0,21.4642,21.4642,21.3317,21.3473,40500.0
2010-09-07 10:00:00,27.39,27.47,27.36,27.47,27200.0,21.3473,21.4097,21.3239,21.4097,27200.0
2010-09-07 10:10:00,27.47,27.48,27.43,27.45,25100.0,21.4097,21.4175,21.3785,21.3941,25100.0
2010-09-07 10:20:00,27.45,27.5,27.4,27.49,26600.0,21.3941,21.4331,21.3551,21.4253,26600.0
2010-09-07 10:30:00,27.49,27.49,27.39,27.41,26800.0,21.4253,21.4253,21.3473,21.3629,26800.0
2010-09-07 10:40:00,27.41,27.46,27.4,27.46,20200.0,21.3629,21.4019,21.3551,21.4019,20200.0
2010-09-07 10:50:00,27.45,27.47,27.43,27.47,29400.0,21.3941,21.4097,21.3785,21.4097,29400.0
2010-09-07 11:00:00,27.46,27.48,27.43,27.44,26600.0,21.4019,21.4175,21.3785,21.3863,26600.0
2010-09-07 11:10:00,27.44,27.46,27.44,27.46,11100.0,21.3863,21.4019,21.3863,21.4019,11100.0
2010-09-07 11:20:00,27.46,27.5,27.46,27.49,24300.0,21.4019,21.4331,21.4019,21.4253,24300.0
2010-09-07 11:30:00,27.49,27.5,27.46,27.47,17500.0,21.4253,21.4331,21.4019,21.4097,17500.0
2010-09-07 11:40:00,27.47,27.48,27.46,27.48,10200.0,21.4097,21.4175,21.4019,21.4175,10200.0
2010-09-07 11:50:00,27.47,27.5,27.42,27.5,18400.0,21.4097,21.4331,21.3707,21.4331,18400.0
2010-09-07 12:00:00,27.49,27.53,27.49,27.51,24100.0,21.4253,21.4564,21.4253,21.4408,24100.0
2010-09-07 12:10:00,27.5,27.5,27.47,27.47,7900.0,21.4331,21.4331,21.4097,21.4097,7900.0
2010-09-07 12:20:00,27.48,27.5,27.46,27.48,19900.0,21.4175,21.4331,21.4019,21.4175,19900.0
2010-09-07 12:30:00,27.47,27.48,27.45,27.48,16900.0,21.4097,21.4175,21.3941,21.4175,16900.0
2010-09-07 12:40:00,27.48,27.51,27.47,27.51,15100.0,21.4175,21.4408,21.4097,21.4408,15100.0
2010-09-07 12:50:00,27.51,27.51,27.48,27.5,17700.0,21.4408,21.4408,21.4175,21.4331,17700.0
2010-09-07 13:00:00,27.49,27.51,27.4,27.4,181300.0,21.4253,21.4408,21.3551,21.3551,181300.0
2010-09-07 13:10:00,27.41,27.44,27.39,27.39,36000.0,21.3629,21.3863,21.3473,21.3473,36000.0
2010-09-07 13:20:00,27.39,27.39,27.34,27.35,18700.0,21.3473,21.3473,21.3083,21.3161,18700.0
2010-09-07 13:30:00,27.35,27.38,27.35,27.38,8800.0,21.3161,21.3395,21.3161,21.3395,8800.0
2010-09-07 13:40:00,27.37,27.4,27.37,27.4,29700.0,21.3317,21.3551,21.3317,21.3551,29700.0
2010-09-07 13:50:00,27.41,27.44,27.41,27.42,18100.0,21.3629,21.3863,21.3629,21.3707,18100.0
2010-09-07 14:00:00,27.42,27.42,27.35,27.35,17400.0,21.3707,21.3707,21.3161,21.3161,17400.0
2010-09-07 14:10:00,27.35,27.39,27.34,27.38,23500.0,21.3161,21.3473,21.3083,21.3395,23500.0
2010-09-07 14:20:00,27.38,27.38,27.35,27.35,11800.0,21.3395,21.3395,21.3161,21.3161,11800.0
2010-09-07 14:30:00,27.35,27.35,27.3,27.3,32800.0,21.3161,21.3161,21.2772,21.2772,32800.0
2010-09-07 14:40:00,27.3,27.31,27.28,27.3,19100.0,21.2772,21.285,21.2616,21.2772,19100.0
2010-09-07 14:50:00,27.3,27.33,27.26,27.29,35400.0,21.2772,21.3006,21.246,21.2694,35400.0
2010-09-07 15:00:00,27.28,27.31,27.26,27.31,22900.0,21.2616,21.285,21.246,21.285,22900.0
2010-09-07 15:10:00,27.31,27.36,27.31,27.32,27000.0,21.285,21.3239,21.285,21.2928,27000.0
2010-09-07 15:20:00,27.32,27.33,27.29,27.29,18800.0,21.2928,21.3006,21.2694,21.2694,18800.0
2010-09-07 15:30:00,27.29,27.37,27.29,27.36,72200.0,21.2694,21.3317,21.2694,21.3239,72200.0
2010-09-07 15:40:00,27.35,27.36,27.29,27.29,50000.0,21.3161,21.3239,21.2694,21.2694,50000.0
2010-09-07 15:50:00,27.29,27.3,27.23,27.23,196900.0,21.2694,21.2772,21.2226,21.2226,196900.0
2010-09-08 09:30:00,27.12,27.43,27.11,27.28,68300.0,21.1369,21.3785,21.1291,21.2616,68300.0
2010-09-08 09:40:00,27.27,27.43,27.27,27.4,39600.0,21.2538,21.3785,21.2538,21.3551,39600.0
2010-09-08 09:50:00,27.39,27.39,27.34,27.36,34000.0,21.3473,21.3473,21.3083,21.3239,34000.0
2010-09-08 10:00:00,27.37,27.45,27.36,27.45,38500.0,21.3317,21.3941,21.3239,21.3941,38500.0
2010-09-08 10:10:00,27.45,27.55,27.44,27.48,79600.0,21.3941,21.472,21.3863,21.4175,79600.0
2010-09-08 10:20:00,27.47,27.53,27.47,27.49,36900.0,21.4097,21.4564,21.4097,21.4253,36900.0
2010-09-08 10:30:00,27.49,27.52,27.48,27.5,28500.0,21.4253,21.4486,21.4175,21.4331,28500.0
2010-09-08 10:40:00,27.5,27.51,27.48,27.48,51600.0,21.4331,21.4408,21.4175,21.4175,51600.0
2010-09-08 10:50:00,27.48,27.5,27.45,27.49,37000.0,21.4175,21.4331,21.3941,21.4253,37000.0
2010-09-08 11:00:00,27.5,27.55,27.49,27.51,51000.0,21.4331,21.472,21.4253,21.4408,51000.0
2010-09-08 11:10:00,27.52,27.52,27.51,27.51,17200.0,21.4486,21.4486,21.4408,21.4408,17200.0
2010-09-08 11:20:00,27.52,27.52,27.48,27.49,32500.0,21.4486,21.4486,21.4175,21.4253,32500.0
2010-09-08 11:30:00,27.49,27.51,27.47,27.47,180300.0,21.4253,21.4408,21.4097,21.4097,180300.0
2010-09-08 11:40:00,27.47,27.5,27.45,27.49,53200.0,21.4097,21.4331,21.3941,21.4253,53200.0
2010-09-08 11:50:00,27.49,27.5,27.48,27.5,38500.0,21.4253,21.4331,21.4175,21.4331,38500.0
2010-09-08 12:00:00,27.5,27.5,27.44,27.44,30600.0,21.4331,21.4331,21.3863,21.3863,30600.0
2010-09-08 12:10:00,27.44,27.46,27.41,27.46,23400.0,21.3863,21.4019,21.3629,21.4019,23400.0
2010-09-08 12:20:00,27.46,27.48,27.45,27.47,29000.0,21.4019,21.4175,21.3941,21.4097,29000.0
2010-09-08 12:30:00,27.48,27.5,27.47,27.48,35200.0,21.4175,21.4331,21.4097,21.4175,35200.0
2010-09-08 12:40:00,27.48,27.49,27.47,27.48,40000.0,21.4175,21.4253,21.4097,21.4175,40000.0
2010-09-08 12:50:00,27.48,27.49,27.47,27.49,15100.0,21.4175,21.4253,21.4097,21.4253,15100.0
2010-09-08 13:00:00,27.48,27.49,27.47,27.47,23500.0,21.4175,21.4253,21.4097,21.4097,23500.0
2010-09-08 13:10:00,27.48,27.49,27.47,27.48,24500.0,21.4175,21.4253,21.4097,21.4175,24500.0
2010-09-08 13:20:00,27.48,27.49,27.48,27.49,14900.0,21.4175,21.4253,21.4175,21.4253,14900.0
2010-09-08 13:30:00,27.49,27.49,27.48,27.49,17100.0,21.4253,21.4253,21.4175,21.4253,17100.0
2010-09-08 13:40:00,27.48,27.49,27.4,27.43,51100.0,21.4175,21.4253,21.3551,21.3785,51100.0
2010-09-08 13:50:00,27.43,27.46,27.42,27.43,20800.0,21.3785,21.4019,21.3707,21.3785,20800.0
2010-09-08 14:00:00,27.43,27.43,27.34,27.34,87600.0,21.3785,21.3785,21.3083,21.3083,87600.0
2010-09-08 14:10:00,27.35,27.35,27.31,27.34,78400.0,21.3161,21.3161,21.285,21.3083,78400.0
2010-09-08 14:20:00,27.33,27.35,27.33,27.34,66600.0,21.3006,21.3161,21.3006,21.3083,66600.0
2010-09-08 14:30:00,27.34,27.35,27.33,27.34,38800.0,21.3083,21.3161,21.3006,21.3083,38800.0
2010-09-08 14:40:00,27.35,27.38,27.35,27.37,79600.0,21.3161,21.3395,21.3161,21.3317,79600.0
2010-09-08 14:50:00,27.36,27.37,27.34,27.34,39700.0,21.3239,21.3317,21.3083,21.3083,39700.0
2010-09-08 15:00:00,27.35,27.42,27.35,27.38,50800.0,21.3161,21.3707,21.3161,21.3395,50800.0
2010-09-08 15:10:00,27.39,27.39,27.34,27.34,58400.0,21.3473,21.3473,21.3083,21.3083,58400.0
2010-09-08 15:20:00,27.34,27.36,27.31,27.33,60200.0,21.3083,21.3239,21.285,21.3006,60200.0
2010-09-08 15:30:00,27.32,27.37,27.31,27.36,74500.0,21.2928,21.3317,21.285,21.3239,74500.0
2010-09-08 15:40:00,27.37,27.37,27.33,27.35,73600.0,21.3317,21.3317,21.3006,21.3161,73600.0
2010-09-08 15:50:00,27.35,27.36,27.33,27.35,197200.0,21.3161,21.3239,21.3006,21.3161,197200.0
2010-09-09 09:30:00,27.51,27.62,27.42,27.48,235300.0,21.4408,21.5266,21.3707,21.4175,235300.0
2010-09-09 09:40:00,27.47,27.52,27.46,27.48,88900.0,21.4097,21.4486,21.4019,21.4175,88900.0
2010-09-09 09:50:00,27.47,27.53,27.46,27.5,129800.0,21.4097,21.4564,21.4019,21.4331,129800.0
2010-09-09 10:00:00,27.49,27.5,27.37,27.38,91100.0,21.4253,21.4331,21.3317,21.3395,91100.0
2010-09-09 10:10:00,27.38,27.4,27.34,27.37,59800.0,21.3395,21.3551,21.3083,21.3317,59800.0
2010-09-09 10:20:00,27.37,27.37,27.34,27.34,45100.0,21.3317,21.3317,21.3083,21.3083,45100.0
2010-09-09 10:30:00,27.34,27.35,27.29,27.33,130000.0,21.3083,21.3161,21.2694,21.3006,130000.0
2010-09-09 10:40:00,27.32,27.37,27.29,27.36,42700.0,21.2928,21.3317,21.2694,21.3239,42700.0
2010-09-09 10:50:00,27.36,27.39,27.32,27.33,45500.0,21.3239,21.3473,21.2928,21.3006,45500.0
2010-09-09 11:00:00,27.33,27.4,27.33,27.39,53900.0,21.3006,21.3551,21.3006,21.3473,53900.0
2010-09-09 11:10:00,27.39,27.41,27.38,27.39,34700.0,21.3473,21.3629,21.3395,21.3473,34700.0
2010-09-09 11:20:00,27.39,27.45,27.39,27.44,90400.0,21.3473,21.3941,21.3473,21.3863,90400.0
2010-09-09 11:30:00,27.44,27.47,27.43,27.45,108900.0,21.3863,21.4097,21.3785,21.3941,108900.0
2010-09-09 11:40:00,27.46,27.46,27.43,27.43,14100.0,21.4019,21.4019,21.3785,21.3785,14100.0
2010-09-09 11:50:00,27.44,27.46,27.43,27.44,31900.0,21.3863,21.4019,21.3785,21.3863,31900.0
2010-09-09 12:00:00,27.44,27.45,27.43,27.45,16600.0,21.3863,21.3941,21.3785,21.3941,16600.0
2010-09-09 12:10:00,27.45,27.46,27.44,27.44,39900.0,21.3941,21.4019,21.3863,21.3863,39900.0
2010-09-09 12:20:00,27.45,27.47,27.44,27.45,72500.0,21.3941,21.4097,21.3863,21.3941,72500.0
2010-09-09 12:30:00,27.46,27.47,27.45,27.47,35200.0,21.4019,21.4097,21.3941,21.4097,35200.0
2010-09-09 12:40:00,27.47,27.47,27.43,27.43,35900.0,21.4097,21.4097,21.3785,21.3785,35900.0
2010-09-09 12:50:00,27.44,27.47,27.44,27.44,44200.0,21.3863,21.4097,21.3863,21.3863,44200.0
2010-09-09 13:00:00,27.44,27.45,27.38,27.39,102500.0,21.3863,21.3941,21.3395,21.3473,102500.0
2010-09-09 13:10:00,27.38,27.39,27.33,27.38,17300.0,21.3395,21.3473,21.3006,21.3395,17300.0
2010-09-09 13:20:00,27.37,27.38,27.32,27.32,15200.0,21.3317,21.3395,21.2928,21.2928,15200.0
2010-09-09 13:30:00,27.32,27.34,27.27,27.32,59100.0,21.2928,21.3083,21.2538,21.2928,59100.0
2010-09-09 13:40:00,27.32,27.37,27.29,27.37,27100.0,21.2928,21.3317,21.2694,21.3317,27100.0
2010-09-09 13:50:00,27.36,27.38,27.3,27.33,15300.0,21.3239,21.3395,21.2772,21.3006,15300.0
2010-09-09 14:00:00,27.33,27.33,27.29,27.29,39500.0,21.3006,21.3006,21.2694,21.2694,39500.0
2010-09-09 14:10:00,27.29,27.3,27.26,27.29,13400.0,21.2694,21.2772,21.246,21.2694,13400.0
2010-09-09 14:20:00,27.3,27.33,27.29,27.32,16100.0,21.2772,21.3006,21.2694,21.2928,16100.0
2010-09-09 14:30:00,27.31,27.35,27.31,27.35,21300.0,21.285,21.3161,21.285,21.3161,21300.0
2010-09-09 14:40:00,27.35,27.39,27.33,27.39,37400.0,21.3161,21.3473,21.3006,21.3473,37400.0
2010-09-09 14:50:00,27.39,27.4,27.38,27.4,22600.0,21.3473,21.3551,21.3395,21.3551,22600.0
2010-09-09 15:00:00,27.4,27.42,27.39,27.41,29600.0,21.3551,21.3707,21.3473,21.3629,29600.0
2010-09-09 15:10:00,27.41,27.42,27.37,27.4,53600.0,21.3629,21.3707,21.3317,21.3551,53600.0
2010-09-09 15:20:00,27.4,27.41,27.37,27.37,86800.0,21.3551,21.3629,21.3317,21.3317,86800.0
2010-09-09 15:30:00,27.38,27.45,27.36,27.43,106300.0,21.3395,21.3941,21.3239,21.3785,106300.0
2010-09-09 15:40:00,27.43,27.43,27.4,27.41,55700.0,21.3785,21.3785,21.3551,21.3629,55700.0
2010-09-09 15:50:00,27.41,27.41,27.4,27.41,141600.0,21.3629,21.3629,21.3551,21.3629,141600.0
2010-09-10 09:30:00,27.45,27.5,27.31,27.33,62000.0,21.3941,21.4331,21.285,21.3006,62000.0
2010-09-10 09:40:00,27.33,27.39,27.32,27.38,37100.0,21.3006,21.3473,21.2928,21.3395,37100.0
2010-09-10 09:50:00,27.38,27.42,27.37,27.39,96400.0,21.3395,21.3707,21.3317,21.3473,96400.0
2010-09-10 10:00:00,27.38,27.39,27.35,27.38,17900.0,21.3395,21.3473,21.3161,21.3395,17900.0
2010-09-10 10:10:00,27.38,27.41,27.38,27.4,40200.0,21.3395,21.3629,21.3395,21.3551,40200.0
2010-09-10 10:20:00,27.4,27.44,27.4,27.42,37100.0,21.3551,21.3863,21.3551,21.3707,37100.0
2010-09-10 10:30:00,27.41,27.42,27.38,27.38,47200.0,21.3629,21.3707,21.3395,21.3395,47200.0
2010-09-10 10:40:00,27.39,27.42,27.38,27.41,59700.0,21.3473,21.3707,21.3395,21.3629,59700.0
2010-09-10 10:50:00,27.41,27.41,27.37,27.39,42200.0,21.3629,21.3629,21.3317,21.3473,42200.0
2010-09-10 11:00:00,27.39,27.4,27.38,27.4,63500.0,21.3473,21.3551,21.3395,21.3551,63500.0
2010-09-10 11:10:00,27.4,27.4,27.37,27.38,35500.0,21.3551,21.3551,21.3317,21.3395,35500.0
2010-09-10 11:20:00,27.37,27.38,27.37,27.37,12400.0,21.3317,21.3395,21.3317,21.3317,12400.0
2010-09-10 11:30:00,27.38,27.38,27.37,27.38,10700.0,21.3395,21.3395,21.3317,21.3395,10700.0
2010-09-10 11:40:00,27.37,27.38,27.35,27.36,72600.0,21.3317,21.3395,21.3161,21.3239,72600.0
2010-09-10 11:50:00,27.36,27.38,27.36,27.38,31300.0,21.3239,21.3395,21.3239,21.3395,31300.0
2010-09-10 12:00:00,27.37,27.38,27.36,27.36,20000.0,21.3317,21.3395,21.3239,21.3239,20000.0
2010-09-10 12:10:00,27.36,27.39,27.36,27.38,27300.0,21.3239,21.3473,21.3239,21.3395,27300.0
2010-09-10 12:20:00,27.38,27.4,27.37,27.38,72200.0,21.3395,21.3551,21.3317,21.3395,72200.0
2010-09-10 12:30:00,27.37,27.38,27.35,27.36,13400.0,21.3317,21.3395,21.3161,21.3239,13400.0
2010-09-10 12:40:00,27.36,27.39,27.35,27.39,29200.0,21.3239,21.3473,21.3161,21.3473,29200.0
2010-09-10 12:50:00,27.39,27.4,27.36,27.36,38400.0,21.3473,21.3551,21.3239,21.3239,38400.0
2010-09-10 13:00:00,27.37,27.4,27.36,27.39,47600.0,21.3317,21.3551,21.3239,21.3473,47600.0
2010-09-10 13:10:00,27.39,27.4,27.38,27.4,23800.0,21.3473,21.3551,21.3395,21.3551,23800.0
2010-09-10 13:20:00,27.4,27.4,27.39,27.4,6900.0,21.3551,21.3551,21.3473,21.3551,6900.0
2010-09-10 13:30:00,27.39,27.41,27.39,27.4,69100.0,21.3473,21.3629,21.3473,21.3551,69100.0
2010-09-10 13:40:00,27.39,27.41,27.39,27.4,19400.0,21.3473,21.3629,21.3473,21.3551,19400.0
2010-09-10 13:50:00,27.41,27.42,27.4,27.41,23700.0,21.3629,21.3707,21.3551,21.3629,23700.0
2010-09-10 14:00:00,27.4,27.42,27.4,27.4,75100.0,21.3551,21.3707,21.3551,21.3551,75100.0
2010-09-10 14:10:00,27.41,27.41,27.4,27.41,20200.0,21.3629,21.3629,21.3551,21.3629,20200.0
2010-09-10 14:20:00,27.4,27.41,27.35,27.4,171800.0,21.3551,21.3629,21.3161,21.3551,171800.0
2010-09-10 14:30:00,27.41,27.42,27.4,27.41,38400.0,21.3629,21.3707,21.3551,21.3629,38400.0
2010-09-10 14:40:00,27.41,27.42,27.4,27.42,86400.0,21.3629,21.3707,21.3551,21.3707,86400.0
2010-09-10 14:50:00,27.42,27.43,27.41,27.42,53500.0,21.3707,21.3785,21.3629,21.3707,53500.0
2010-09-10 15:00:00,27.42,27.43,27.41,27.41,44000.0,21.3707,21.3785,21.3629,21.3629,44000.0
2010-09-10 15:10:00,27.41,27.42,27.41,27.41,10900.0,21.3629,21.3707,21.3629,21.3629,10900.0
2010-09-10 15:20:00,27.42,27.42,27.41,27.42,24200.0,21.3707,21.3707,21.3629,21.3707,24200.0
2010-09-10 15:30:00,27.42,27.42,27.38,27.38,58300.0,21.3707,21.3707,21.3395,21.3395,58300.0
2010-09-10 15:40:00,27.38,27.41,27.36,27.38,120000.0,21.3395,21.3629,21.3239,21.3395,120000.0
2010-09-10 15:50:00,27.39,27.39,27.33,27.34,220700.0,21.3473,21.3473,21.3006,21.3083,220700.0
2010-09-13 09:30:00,27.57,27.67,27.47,27.67,45900.0,21.4876,21.5655,21.4097,21.5655,45900.0
2010-09-13 09:40:00,27.67,27.68,27.63,27.66,31300.0,21.5655,21.5733,21.5344,21.5578,31300.0
2010-09-13 09:50:00,27.65,27.66,27.59,27.59,32600.0,21.55,21.5578,21.5032,21.5032,32600.0
2010-09-13 10:00:00,27.59,27.6,27.57,27.6,123100.0,21.5032,21.511,21.4876,21.511,123100.0
2010-09-13 10:10:00,27.6,27.6,27.53,27.55,80000.0,21.511,21.511,21.4564,21.472,80000.0
2010-09-13 10:20:00,27.54,27.56,27.54,27.55,52800.0,21.4642,21.4798,21.4642,21.472,52800.0
2010-09-13 10:30:00,27.55,27.7,27.54,27.67,254200.0,21.472,21.5889,21.4642,21.5655,254200.0
2010-09-13 10:40:00,27.66,27.67,27.65,27.67,33100.0,21.5578,21.5655,21.55,21.5655,33100.0
2010-09-13 10:50:00,27.67,27.67,27.65,27.67,58500.0,21.5655,21.5655,21.55,21.5655,58500.0
2010-09-13 11:00:00,27.66,27.72,27.66,27.7,148900.0,21.5578,21.6045,21.5578,21.5889,148900.0
2010-09-13 11:10:00,27.7,27.75,27.67,27.75,60800.0,21.5889,21.6279,21.5655,21.6279,60800.0
2010-09-13 11:20:00,27.75,27.76,27.72,27.74,71100.0,21.6279,21.6357,21.6045,21.6201,71100.0
2010-09-13 11:30:00,27.74,27.74,27.69,27.72,61100.0,21.6201,21.6201,21.5811,21.6045,61100.0
2010-09-13 11:40:00,27.73,27.74,27.72,27.72,53500.0,21.6123,21.6201,21.6045,21.6045,53500.0
2010-09-13 11:50:00,27.73,27.73,27.72,27.73,12600.0,21.6123,21.6123,21.6045,21.6123,12600.0
2010-09-13 12:00:00,27.73,27.73,27.67,27.68,26100.0,21.6123,21.6123,21.5655,21.5733,26100.0
2010-09-13 12:10:00,27.68,27.7,27.65,27.67,79300.0,21.5733,21.5889,21.55,21.5655,79300.0
2010-09-13 12:20:00,27.67,27.71,27.65,27.71,100400.0,21.5655,21.5967,21.55,21.5967,100400.0
2010-09-13 12:30:00,27.71,27.76,27.69,27.76,28300.0,21.5967,21.6357,21.5811,21.6357,28300.0
2010-09-13 12:40:00,27.75,27.77,27.73,27.74,42500.0,21.6279,21.6435,21.6123,21.6201,42500.0
2010-09-13 12:50:00,27.74,27.75,27.72,27.74,22400.0,21.6201,21.6279,21.6045,21.6201,22400.0
2010-09-13 13:00:00,27.74,27.76,27.73,27.74,32600.0,21.6201,21.6357,21.6123,21.6201,32600.0
2010-09-13 13:10:00,27.73,27.77,27.73,27.77,21500.0,21.6123,21.6435,21.6123,21.6435,21500.0
2010-09-13 13:20:00,27.77,27.81,27.76,27.77,55400.0,21.6435,21.6747,21.6357,21.6435,55400.0
2010-09-13 13:30:00,27.77,27.78,27.75,27.77,19300.0,21.6435,21.6513,21.6279,21.6435,19300.0
2010-09-13 13:40:00,27.77,27.79,27.75,27.77,35000.0,21.6435,21.6591,21.6279,21.6435,35000.0
2010-09-13 13:50:00,27.76,27.77,27.73,27.75,45500.0,21.6357,21.6435,21.6123,21.6279,45500.0
2010-09-13 14:00:00,27.75,27.75,27.69,27.72,50400.0,21.6279,21.6279,21.5811,21.6045,50400.0
2010-09-13 14:10:00,27.71,27.75,27.71,27.74,28000.0,21.5967,21.6279,21.5967,21.6201,28000.0
2010-09-13 14:20:00,27.73,27.75,27.69,27.75,28400.0,21.6123,21.6279,21.5811,21.6279,28400.0
2010-09-13 14:30:00,27.75,27.75,27.74,27.74,65800.0,21.6279,21.6279,21.6201,21.6201,65800.0
2010-09-13 14:40:00,27.75,27.77,27.74,27.76,86600.0,21.6279,21.6435,21.6201,21.6357,86600.0
2010-09-13 14:50:00,27.76,27.77,27.72,27.73,65000.0,21.6357,21.6435,21.6045,21.6123,65000.0
2010-09-13 15:00:00,27.72,27.73,27.71,27.72,21600.0,21.6045,21.6123,21.5967,21.6045,21600.0
2010-09-13 15:10:00,27.72,27.73,27.71,27.72,53000.0,21.6045,21.6123,21.5967,21.6045,53000.0
2010-09-13 15:20:00,27.72,27.73,27.71,27.73,59800.0,21.6045,21.6123,21.5967,21.6123,59800.0
2010-09-13 15:30:00,27.73,27.79,27.72,27.78,104600.0,21.6123,21.6591,21.6045,21.6513,104600.0
2010-09-13 15:40:00,27.79,27.81,27.77,27.78,178900.0,21.6591,21.6747,21.6435,21.6513,178900.0
2010-09-13 15:50:00,27.78,27.79,27.67,27.68,576500.0,21.6513,21.6591,21.5655,21.5733,576500.0
2010-09-14 09:30:00,27.61,27.66,27.56,27.61,36100.0,21.5579,21.5969,21.5189,21.5579,36100.0
2010-09-14 09:40:00,27.61,27.61,27.53,27.58,36700.0,21.5579,21.5579,21.4954,21.5345,36700.0
2010-09-14 09:50:00,27.58,27.69,27.58,27.67,29300.0,21.5345,21.6204,21.5345,21.6048,29300.0
2010-09-14 10:00:00,27.67,27.71,27.62,27.66,34700.0,21.6048,21.636,21.5657,21.5969,34700.0
2010-09-14 10:10:00,27.65,27.68,27.63,27.64,18000.0,21.5891,21.6126,21.5735,21.5813,18000.0
2010-09-14 10:20:00,27.64,27.71,27.63,27.71,20700.0,21.5813,21.636,21.5735,21.636,20700.0
2010-09-14 10:30:00,27.7,27.73,27.68,27.68,26900.0,21.6282,21.6516,21.6126,21.6126,26900.0
2010-09-14 10:40:00,27.68,27.75,27.67,27.72,107600.0,21.6126,21.6672,21.6048,21.6438,107600.0
2010-09-14 10:50:00,27.71,27.74,27.65,27.68,121400.0,21.636,21.6594,21.5891,21.6126,121400.0
2010-09-14 11:00:00,27.68,27.7,27.67,27.7,17700.0,21.6126,21.6282,21.6048,21.6282,17700.0
2010-09-14 11:10:00,27.69,27.7,27.64,27.68,40900.0,21.6204,21.6282,21.5813,21.6126,40900.0
2010-09-14 11:20:00,27.68,27.68,27.6,27.6,25800.0,21.6126,21.6126,21.5501,21.5501,25800.0
2010-09-14 11:30:00,27.61,27.67,27.6,27.67,16300.0,21.5579,21.6048,21.5501,21.6048,16300.0
2010-09-14 11:40:00,27.67,27.78,27.66,27.78,14100.0,21.6048,21.6906,21.5969,21.6906,14100.0
2010-09-14 11:50:00,27.77,27.79,27.73,27.79,37100.0,21.6828,21.6985,21.6516,21.6985,37100.0
2010-09-14 12:00:00,27.78,27.78,27.75,27.75,23800.0,21.6906,21.6906,21.6672,21.6672,23800.0
2010-09-14 12:10:00,27.75,27.75,27.68,27.68,92700.0,21.6672,21.6672,21.6126,21.6126,92700.0
2010-09-14 12:20:00,27.68,27.7,27.67,27.67,48000.0,21.6126,21.6282,21.6048,21.6048,48000.0
2010-09-14 12:30:00,27.68,27.68,27.67,27.67,3100.0,21.6126,21.6126,21.6048,21.6048,3100.0
2010-09-14 12:40:00,27.67,27.68,27.64,27.64,24300.0,21.6048,21.6126,21.5813,21.5813,24300.0
2010-09-14 12:50:00,27.65,27.66,27.62,27.63,19600.0,21.5891,21.5969,21.5657,21.5735,19600.0
2010-09-14 13:00:00,27.63,27.66,27.63,27.63,25900.0,21.5735,21.5969,21.5735,21.5735,25900.0
2010-09-14 13:10:00,27.63,27.65,27.63,27.64,13800.0,21.5735,21.5891,21.5735,21.5813,13800.0
2010-09-14 13:20:00,27.63,27.63,27.6,27.62,23300.0,21.5735,21.5735,21.5501,21.5657,23300.0
2010-09-14 13:30:00,27.63,27.66,27.62,27.62,26500.0,21.5735,21.5969,21.5657,21.5657,26500.0
2010-09-14 13:40:00,27.63,27.63,27.58,27.58,16800.0,21.5735,21.5735,21.5345,21.5345,16800.0
2010-09-14 13:50:00,27.59,27.63,27.58,27.63,24700.0,21.5423,21.5735,21.5345,21.5735,24700.0
2010-09-14 14:00:00,27.63,27.65,27.61,27.61,32100.0,21.5735,21.5891,21.5579,21.5579,32100.0
2010-09-14 14:10:00,27.61,27.63,27.58,27.61,43100.0,21.5579,21.5735,21.5345,21.5579,43100.0
2010-09-14 14:20:00,27.62,27.64,27.61,27.62,17800.0,21.5657,21.5813,21.5579,21.5657,17800.0
2010-09-14 14:30:00,27.62,27.67,27.61,27.67,21900.0,21.5657,21.6048,21.5579,21.6048,21900.0
2010-09-14 14:40:00,27.66,27.68,27.66,27.68,11500.0,21.5969,21.6126,21.5969,21.6126,11500.0
2010-09-14 14:50:00,27.68,27.69,27.64,27.64,36500.0,21.6126,21.6204,21.5813,21.5813,36500.0
2010-09-14 15:00:00,27.64,27.65,27.62,27.63,46700.0,21.5813,21.5891,21.5657,21.5735,46700.0
2010-09-14 15:10:00,27.64,27.65,27.62,27.62,28500.0,21.5813,21.5891,21.5657,21.5657,28500.0
2010-09-14 15:20:00,27.63,27.65,27.6,27.61,64000.0,21.5735,21.5891,21.5501,21.5579,64000.0
2010-09-14 15:30:00,27.62,27.65,27.61,27.62,82400.0,21.5657,21.5891,21.5579,21.5657,82400.0
2010-09-14 15:40:00,27.62,27.63,27.55,27.59,170100.0,21.5657,21.5735,21.5111,21.5423,170100.0
2010-09-14 15:50:00,27.59,27.59,27.48,27.48,230800.0,21.5423,21.5423,21.4564,21.4564,230800.0
2010-09-15 09:30:00,27.4,27.59,27.4,27.56,38500.0,21.3939,21.5423,21.3939,21.5189,38500.0
2010-09-15 09:40:00,27.56,27.57,27.52,27.56,43500.0,21.5189,21.5267,21.4876,21.5189,43500.0
2010-09-15 09:50:00,27.56,27.57,27.55,27.56,60400.0,21.5189,21.5267,21.5111,21.5189,60400.0
2010-09-15 10:00:00,27.57,27.64,27.56,27.63,44800.0,21.5267,21.5813,21.5189,21.5735,44800.0
2010-09-15 10:10:00,27.63,27.65,27.55,27.57,146200.0,21.5735,21.5891,21.5111,21.5267,146200.0
2010-09-15 10:20:00,27.57,27.62,27.56,27.62,30300.0,21.5267,21.5657,21.5189,21.5657,30300.0
2010-09-15 10:30:00,27.62,27.63,27.57,27.58,72900.0,21.5657,21.5735,21.5267,21.5345,72900.0
2010-09-15 10:40:00,27.57,27.61,27.56,27.58,37200.0,21.5267,21.5579,21.5189,21.5345,37200.0
2010-09-15 10:50:00,27.59,27.6,27.58,27.59,17400.0,21.5423,21.5501,21.5345,21.5423,17400.0
2010-09-15 11:00:00,27.6,27.62,27.57,27.57,26000.0,21.5501,21.5657,21.5267,21.5267,26000.0
2010-09-15 11:10:00,27.57,27.57,27.54,27.57,22700.0,21.5267,21.5267,21.5033,21.5267,22700.0
2010-09-15 11:20:00,27.57,27.61,27.56,27.61,29700.0,21.5267,21.5579,21.5189,21.5579,29700.0
2010-09-15 11:30:00,27.6,27.64,27.58,27.62,44600.0,21.5501,21.5813,21.5345,21.5657,44600.0
2010-09-15 11:40:00,27.62,27.63,27.61,27.61,34300.0,21.5657,21.5735,21.5579,21.5579,34300.0
2010-09-15 11:50:00,27.62,27.66,27.61,27.66,26400.0,21.5657,21.5969,21.5579,21.5969,26400.0
2010-09-15 12:00:00,27.65,27.68,27.65,27.66,19800.0,21.5891,21.6126,21.5891,21.5969,19800.0
2010-09-15 12:10:00,27.66,27.67,27.64,27.64,13200.0,21.5969,21.6048,21.5813,21.5813,13200.0
2010-09-15 12:20:00,27.65,27.65,27.64,27.64,14700.0,21.5891,21.5891,21.5813,21.5813,14700.0
2010-09-15 12:30:00,27.65,27.65,27.64,27.64,8100.0,21.5891,21.5891,21.5813,21.5813,8100.0
2010-09-15 12:40:00,27.65,27.65,27.64,27.64,17300.0,21.5891,21.5891,21.5813,21.5813,17300.0
2010-09-15 12:50:00,27.64,27.65,27.64,27.64,14800.0,21.5813,21.5891,21.5813,21.5813,14800.0
2010-09-15 13:00:00,27.64,27.65,27.6,27.6,47200.0,21.5813,21.5891,21.5501,21.5501,47200.0
2010-09-15 13:10:00,27.6,27.61,27.59,27.61,31500.0,21.5501,21.5579,21.5423,21.5579,31500.0
2010-09-15 13:20:00,27.6,27.6,27.56,27.56,30900.0,21.5501,21.5501,21.5189,21.5189,30900.0
2010-09-15 13:30:00,27.56,27.58,27.56,27.58,9800.0,21.5189,21.5345,21.5189,21.5345,9800.0
2010-09-15 13:40:00,27.57,27.58,27.57,27.58,13500.0,21.5267,21.5345,21.5267,21.5345,13500.0
2010-09-15 13:50:00,27.58,27.58,27.53,27.54,58800.0,21.5345,21.5345,21.4954,21.5033,58800.0
2010-09-15 14:00:00,27.55,27.55,27.54,27.55,25300.0,21.5111,21.5111,21.5033,21.5111,25300.0
2010-09-15 14:10:00,27.54,27.57,27.54,27.55,182200.0,21.5033,21.5267,21.5033,21.5111,182200.0
2010-09-15 14:20:00,27.56,27.56,27.53,27.53,30500.0,21.5189,21.5189,21.4954,21.4954,30500.0
2010-09-15 14:30:00,27.53,27.53,27.51,27.52,39700.0,21.4954,21.4954,21.4798,21.4876,39700.0
2010-09-15 14:40:00,27.53,27.53,27.48,27.51,32100.0,21.4954,21.4954,21.4564,21.4798,32100.0
2010-09-15 14:50:00,27.51,27.53,27.5,27.52,28400.0,21.4798,21.4954,21.472,21.4876,28400.0
2010-09-15 15:00:00,27.52,27.55,27.52,27.55,26700.0,21.4876,21.5111,21.4876,21.5111,26700.0
2010-09-15 15:10:00,27.55,27.56,27.52,27.52,79000.0,21.5111,21.5189,21.4876,21.4876,79000.0
2010-09-15 15:20:00,27.52,27.59,27.52,27.57,185600.0,21.4876,21.5423,21.4876,21.5267,185600.0
2010-09-15 15:30:00,27.56,27.57,27.54,27.55,84200.0,21.5189,21.5267,21.5033,21.5111,84200.0
2010-09-15 15:40:00,27.55,27.56,27.51,27.56,90200.0,21.5111,21.5189,21.4798,21.5189,90200.0
2010-09-15 15:50:00,27.55,27.56,27.49,27.49,223800.0,21.5111,21.5189,21.4642,21.4642,223800.0
2010-09-16 09:30:00,27.48,27.68,27.4,27.56,49400.0,21.4564,21.6126,21.3939,21.5189,49400.0
2010-09-16 09:40:00,27.56,27.56,27.41,27.44,152600.0,21.5189,21.5189,21.4017,21.4252,152600.0
2010-09-16 09:50:00,27.44,27.47,27.43,27.45,20900.0,21.4252,21.4486,21.4174,21.433,20900.0
2010-09-16 10:00:00,27.44,27.44,27.33,27.36,77900.0,21.4252,21.4252,21.3393,21.3627,77900.0
2010-09-16 10:10:00,27.36,27.38,27.33,27.34,36800.0,21.3627,21.3783,21.3393,21.3471,36800.0
2010-09-16 10:20:00,27.34,27.39,27.33,27.36,42300.0,21.3471,21.3861,21.3393,21.3627,42300.0
2010-09-16 10:30:00,27.36,27.36,27.27,27.31,43100.0,21.3627,21.3627,21.2924,21.3237,43100.0
2010-09-16 10:40:00,27.31,27.4,27.31,27.34,96200.0,21.3237,21.3939,21.3237,21.3471,96200.0
2010-09-16 10:50:00,27.34,27.4,27.33,27.4,11700.0,21.3471,21.3939,21.3393,21.3939,11700.0
2010-09-16 11:00:00,27.4,27.46,27.4,27.45,13000.0,21.3939,21.4408,21.3939,21.433,13000.0
2010-09-16 11:10:00,27.46,27.47,27.45,27.47,12300.0,21.4408,21.4486,21.433,21.4486,12300.0
2010-09-16 11:20:00,27.46,27.47,27.36,27.4,44300.0,21.4408,21.4486,21.3627,21.3939,44300.0
2010-09-16 11:30:00,27.41,27.47,27.41,27.47,11200.0,21.4017,21.4486,21.4017,21.4486,11200.0
2010-09-16 11:40:00,27.46,27.47,27.41,27.45,17600.0,21.4408,21.4486,21.4017,21.433,17600.0
2010-09-16 11:50:00,27.45,27.46,27.4,27.42,21200.0,21.433,21.4408,21.3939,21.4096,21200.0
2010-09-16 12:00:00,27.43,27.45,27.4,27.4,15800.0,21.4174,21.433,21.3939,21.3939,15800.0
2010-09-16 12:10:00,27.39,27.42,27.38,27.41,16400.0,21.3861,21.4096,21.3783,21.4017,16400.0
2010-09-16 12:20:00,27.41,27.42,27.36,27.36,22200.0,21.4017,21.4096,21.3627,21.3627,22200.0
2010-09-16 12:30:00,27.36,27.38,27.36,27.38,17300.0,21.3627,21.3783,21.3627,21.3783,17300.0
2010-09-16 12:40:00,27.38,27.42,27.38,27.39,20600.0,21.3783,21.4096,21.3783,21.3861,20600.0
2010-09-16 12:50:00,27.39,27.47,27.39,27.47,13800.0,21.3861,21.4486,21.3861,21.4486,13800.0
2010-09-16 13:00:00,27.46,27.46,27.43,27.44,8100.0,21.4408,21.4408,21.4174,21.4252,8100.0
2010-09-16 13:10:00,27.43,27.45,27.41,27.45,33600.0,21.4174,21.433,21.4017,21.433,33600.0
2010-09-16 13:20:00,27.45,27.46,27.43,27.45,14400.0,21.433,21.4408,21.4174,21.433,14400.0
2010-09-16 13:30:00,27.45,27.45,27.43,27.43,9300.0,21.433,21.433,21.4174,21.4174,9300.0
2010-09-16 13:40:00,27.43,27.44,27.43,27.44,9000.0,21.4174,21.4252,21.4174,21.4252,9000.0
2010-09-16 13:50:00,27.44,27.44,27.41,27.43,19300.0,21.4252,21.4252,21.4017,21.4174,19300.0
2010-09-16 14:00:00,27.43,27.47,27.43,27.46,21400.0,21.4174,21.4486,21.4174,21.4408,21400.0
2010-09-16 14:10:00,27.45,27.49,27.45,27.47,27300.0,21.433,21.4642,21.433,21.4486,27300.0
2010-09-16 14:20:00,27.47,27.48,27.44,27.48,19400.0,21.4486,21.4564,21.4252,21.4564,19400.0
2010-09-16 14:30:00,27.48,27.48,27.47,27.48,7300.0,21.4564,21.4564,21.4486,21.4564,7300.0
2010-09-16 14:40:00,27.48,27.49,27.48,27.49,14400.0,21.4564,21.4642,21.4564,21.4642,14400.0
2010-09-16 14:50:00,27.49,27.49,27.44,27.44,34700.0,21.4642,21.4642,21.4252,21.4252,34700.0
2010-09-16 15:00:00,27.43,27.45,27.43,27.44,16800.0,21.4174,21.433,21.4174,21.4252,16800.0
2010-09-16 15:10:00,27.45,27.48,27.44,27.47,22700.0,21.433,21.4564,21.4252,21.4486,22700.0
2010-09-16 15:20:00,27.47,27.48,27.42,27.46,38600.0,21.4486,21.4564,21.4096,21.4408,38600.0
2010-09-16 15:30:00,27.47,27.5,27.47,27.5,33300.0,21.4486,21.472,21.4486,21.472,33300.0
2010-09-16 15:40:00,27.49,27.51,27.48,27.5,59100.0,21.4642,21.4798,21.4564,21.472,59100.0
2010-09-16 15:50:00,27.49,27.5,27.45,27.45,144600.0,21.4642,21.472,21.433,21.433,144600.0
2010-09-17 09:30:00,27.62,27.63,27.47,27.58,346300.0,21.5657,21.5735,21.4486,21.5345,346300.0
2010-09-17 09:40:00,27.58,27.59,27.48,27.53,25000.0,21.5345,21.5423,21.4564,21.4954,25000.0
2010-09-17 09:50:00,27.52,27.52,27.4,27.45,81900.0,21.4876,21.4876,21.3939,21.433,81900.0
2010-09-17 10:00:00,27.45,27.48,27.44,27.48,37700.0,21.433,21.4564,21.4252,21.4564,37700.0
2010-09-17 10:10:00,27.48,27.48,27.41,27.48,19400.0,21.4564,21.4564,21.4017,21.4564,19400.0
2010-09-17 10:20:00,27.48,27.49,27.44,27.44,18100.0,21.4564,21.4642,21.4252,21.4252,18100.0
2010-09-17 10:30:00,27.45,27.45,27.41,27.44,16500.0,21.433,21.433,21.4017,21.4252,16500.0
2010-09-17 10:40:00,27.44,27.48,27.42,27.45,20200.0,21.4252,21.4564,21.4096,21.433,20200.0
2010-09-17 10:50:00,27.46,27.51,27.46,27.49,18400.0,21.4408,21.4798,21.4408,21.4642,18400.0
2010-09-17 11:00:00,27.49,27.51,27.48,27.5,25400.0,21.4642,21.4798,21.4564,21.472,25400.0
2010-09-17 11:10:00,27.5,27.51,27.49,27.5,21200.0,21.472,21.4798,21.4642,21.472,21200.0
2010-09-17 11:20:00,27.49,27.5,27.44,27.44,25300.0,21.4642,21.472,21.4252,21.4252,25300.0
2010-09-17 11:30:00,27.44,27.45,27.42,27.45,19600.0,21.4252,21.433,21.4096,21.433,19600.0
2010-09-17 11:40:00,27.45,27.48,27.45,27.48,14000.0,21.433,21.4564,21.433,21.4564,14000.0
2010-09-17 11:50:00,27.48,27.51,27.47,27.48,19200.0,21.4564,21.4798,21.4486,21.4564,19200.0
2010-09-17 12:00:00,27.47,27.51,27.46,27.5,136500.0,21.4486,21.4798,21.4408,21.472,136500.0
2010-09-17 12:10:00,27.49,27.51,27.48,27.5,18600.0,21.4642,21.4798,21.4564,21.472,18600.0
2010-09-17 12:20:00,27.5,27.51,27.48,27.51,28400.0,21.472,21.4798,21.4564,21.4798,28400.0
2010-09-17 12:30:00,27.51,27.51,27.49,27.49,15700.0,21.4798,21.4798,21.4642,21.4642,15700.0
2010-09-17 12:40:00,27.49,27.51,27.46,27.48,26100.0,21.4642,21.4798,21.4408,21.4564,26100.0
2010-09-17 12:50:00,27.49,27.51,27.44,27.5,15100.0,21.4642,21.4798,21.4252,21.472,15100.0
2010-09-17 13:00:00,27.5,27.53,27.5,27.51,26500.0,21.472,21.4954,21.472,21.4798,26500.0
2010-09-17 13:10:00,27.5,27.51,27.48,27.5,25200.0,21.472,21.4798,21.4564,21.472,25200.0
2010-09-17 13:20:00,27.5,27.54,27.5,27.54,12000.0,21.472,21.5033,21.472,21.5033,12000.0
2010-09-17 13:30:00,27.53,27.54,27.53,27.53,5600.0,21.4954,21.5033,21.4954,21.4954,5600.0
2010-09-17 13:40:00,27.53,27.54,27.5,27.51,20300.0,21.4954,21.5033,21.472,21.4798,20300.0
2010-09-17 13:50:00,27.5,27.53,27.5,27.52,15700.0,21.472,21.4954,21.472,21.4876,15700.0
2010-09-17 14:00:00,27.53,27.53,27.5,27.51,30600.0,21.4954,21.4954,21.472,21.4798,30600.0
2010-09-17 14:10:00,27.51,27.56,27.51,27.54,21600.0,21.4798,21.5189,21.4798,21.5033,21600.0
2010-09-17 14:20:00,27.54,27.55,27.52,27.53,28200.0,21.5033,21.5111,21.4876,21.4954,28200.0
2010-09-17 14:30:00,27.53,27.56,27.53,27.55,25200.0,21.4954,21.5189,21.4954,21.5111,25200.0
2010-09-17 14:40:00,27.55,27.55,27.51,27.51,20800.0,21.5111,21.5111,21.4798,21.4798,20800.0
2010-09-17 14:50:00,27.52,27.53,27.5,27.5,23400.0,21.4876,21.4954,21.472,21.472,23400.0
2010-09-17 15:00:00,27.51,27.51,27.47,27.49,31700.0,21.4798,21.4798,21.4486,21.4642,31700.0
2010-09-17 15:10:00,27.49,27.49,27.46,27.47,34100.0,21.4642,21.4642,21.4408,21.4486,34100.0
2010-09-17 15:20:00,27.47,27.48,27.45,27.45,25800.0,21.4486,21.4564,21.433,21.433,25800.0
2010-09-17 15:30:00,27.46,27.5,27.46,27.5,34100.0,21.4408,21.472,21.4408,21.472,34100.0
2010-09-17 15:40:00,27.49,27.5,27.44,27.44,139400.0,21.4642,21.472,21.4252,21.4252,139400.0
2010-09-17 15:50:00,27.45,27.47,27.4,27.42,278800.0,21.433,21.4486,21.3939,21.4096,278800.0
2010-09-20 09:30:00,27.42,27.57,27.4,27.48,29000.0,21.4096,21.5267,21.3939,21.4564,29000.0
2010-09-20 09:40:00,27.49,27.49,27.4,27.48,23700.0,21.4642,21.4642,21.3939,21.4564,23700.0
2010-09-20 09:50:00,27.47,27.52,27.43,27.51,69100.0,21.4486,21.4876,21.4174,21.4798,69100.0
2010-09-20 10:00:00,27.51,27.56,27.45,27.56,108200.0,21.4798,21.5189,21.433,21.5189,108200.0
2010-09-20 10:10:00,27.55,27.6,27.54,27.6,80000.0,21.5111,21.5501,21.5033,21.5501,80000.0
2010-09-20 10:20:00,27.6,27.61,27.57,27.6,67200.0,21.5501,21.5579,21.5267,21.5501,67200.0
2010-09-20 10:30:00,27.59,27.61,27.55,27.55,95700.0,21.5423,21.5579,21.5111,21.5111,95700.0
2010-09-20 10:40:00,27.56,27.57,27.51,27.55,60100.0,21.5189,21.5267,21.4798,21.5111,60100.0
2010-09-20 10:50:00,27.55,27.58,27.54,27.57,76100.0,21.5111,21.5345,21.5033,21.5267,76100.0
2010-09-20 11:00:00,27.58,27.61,27.58,27.6,62900.0,21.5345,21.5579,21.5345,21.5501,62900.0
2010-09-20 11:10:00,27.61,27.65,27.6,27.65,87200.0,21.5579,21.5891,21.5501,21.5891,87200.0
2010-09-20 11:20:00,27.65,27.7,27.64,27.65,52600.0,21.5891,21.6282,21.5813,21.5891,52600.0
2010-09-20 11:30:00,27.65,27.69,27.64,27.64,52400.0,21.5891,21.6204,21.5813,21.5813,52400.0
2010-09-20 11:40:00,27.64,27.64,27.61,27.61,20500.0,21.5813,21.5813,21.5579,21.5579,20500.0
2010-09-20 11:50:00,27.6,27.62,27.59,27.62,19300.0,21.5501,21.5657,21.5423,21.5657,19300.0
2010-09-20 12:00:00,27.62,27.62,27.58,27.59,23700.0,21.5657,21.5657,21.5345,21.5423,23700.0
2010-09-20 12:10:00,27.59,27.6,27.58,27.59,15600.0,21.5423,21.5501,21.5345,21.5423,15600.0
2010-09-20 12:20:00,27.59,27.61,27.56,27.56,24300.0,21.5423,21.5579,21.5189,21.5189,24300.0
2010-09-20 12:30:00,27.57,27.58,27.55,27.58,22600.0,21.5267,21.5345,21.5111,21.5345,22600.0
2010-09-20 12:40:00,27.58,27.6,27.58,27.6,17800.0,21.5345,21.5501,21.5345,21.5501,17800.0
2010-09-20 12:50:00,27.59,27.61,27.58,27.6,43700.0,21.5423,21.5579,21.5345,21.5501,43700.0
2010-09-20 13:00:00,27.6,27.6,27.59,27.59,20700.0,21.5501,21.5501,21.5423,21.5423,20700.0
2010-09-20 13:10:00,27.59,27.59,27.53,27.55,23300.0,21.5423,21.5423,21.4954,21.5111,23300.0
2010-09-20 13:20:00,27.55,27.57,27.55,27.56,24300.0,21.5111,21.5267,21.5111,21.5189,24300.0
2010-09-20 13:30:00,27.56,27.57,27.51,27.56,33300.0,21.5189,21.5267,21.4798,21.5189,33300.0
2010-09-20 13:40:00,27.57,27.58,27.55,27.56,17200.0,21.5267,21.5345,21.5111,21.5189,17200.0
2010-09-20 13:50:00,27.56,27.58,27.56,27.58,24900.0,21.5189,21.5345,21.5189,21.5345,24900.0
2010-09-20 14:00:00,27.58,27.58,27.56,27.56,34300.0,21.5345,21.5345,21.5189,21.5189,34300.0
2010-09-20 14:10:00,27.56,27.57,27.56,27.57,30100.0,21.5189,21.5267,21.5189,21.5267,30100.0
2010-09-20 14:20:00,27.57,27.58,27.56,27.57,65700.0,21.5267,21.5345,21.5189,21.5267,65700.0
2010-09-20 14:30:00,27.58,27.58,27.57,27.57,47000.0,21.5345,21.5345,21.5267,21.5267,47000.0
2010-09-20 14:40:00,27.58,27.58,27.57,27.57,42100.0,21.5345,21.5345,21.5267,21.5267,42100.0
2010-09-20 14:50:00,27.58,27.58,27.57,27.57,73200.0,21.5345,21.5345,21.5267,21.5267,73200.0
2010-09-20 15:00:00,27.58,27.6,27.57,27.57,102400.0,21.5345,21.5501,21.5267,21.5267,102400.0
2010-09-20 15:10:00,27.58,27.64,27.57,27.64,87700.0,21.5345,21.5813,21.5267,21.5813,87700.0
2010-09-20 15:20:00,27.64,27.67,27.61,27.65,247200.0,21.5813,21.6048,21.5579,21.5891,247200.0
2010-09-20 15:30:00,27.65,27.7,27.64,27.69,45200.0,21.5891,21.6282,21.5813,21.6204,45200.0
2010-09-20 15:40:00,27.69,27.71,27.68,27.69,107100.0,21.6204,21.636,21.6126,21.6204,107100.0
2010-09-20 15:50:00,27.68,27.69,27.63,27.64,197500.0,21.6126,21.6204,21.5735,21.5813,197500.0
2010-09-21 09:30:00,27.65,27.71,27.51,27.55,50700.0,21.5891,21.636,21.4798,21.5111,50700.0
2010-09-21 09:40:00,27.54,27.58,27.51,27.57,29300.0,21.5033,21.5345,21.4798,21.5267,29300.0
2010-09-21 09:50:00,27.57,27.57,27.5,27.51,42000.0,21.5267,21.5267,21.472,21.4798,42000.0
2010-09-21 10:00:00,27.52,27.54,27.51,27.54,12500.0,21.4876,21.5033,21.4798,21.5033,12500.0
2010-09-21 10:10:00,27.53,27.56,27.53,27.56,43500.0,21.4954,21.5189,21.4954,21.5189,43500.0
2010-09-21 10:20:00,27.56,27.56,27.52,27.54,58700.0,21.5189,21.5189,21.4876,21.5033,58700.0
2010-09-21 10:30:00,27.54,27.55,27.53,27.55,25000.0,21.5033,21.5111,21.4954,21.5111,25000.0
2010-09-21 10:40:00,27.55,27.55,27.5,27.51,26300.0,21.5111,21.5111,21.472,21.4798,26300.0
2010-09-21 10:50:00,27.51,27.52,27.5,27.51,51400.0,21.4798,21.4876,21.472,21.4798,51400.0
2010-09-21 11:00:00,27.51,27.51,27.47,27.5,30600.0,21.4798,21.4798,21.4486,21.472,30600.0
2010-09-21 11:10:00,27.5,27.5,27.49,27.49,17700.0,21.472,21.472,21.4642,21.4642,17700.0
2010-09-21 11:20:00,27.5,27.5,27.47,27.48,13200.0,21.472,21.472,21.4486,21.4564,13200.0
2010-09-21 11:30:00,27.48,27.48,27.47,27.48,15700.0,21.4564,21.4564,21.4486,21.4564,15700.0
2010-09-21 11:40:00,27.48,27.5,27.48,27.5,14600.0,21.4564,21.472,21.4564,21.472,14600.0
2010-09-21 11:50:00,27.5,27.51,27.49,27.5,33800.0,21.472,21.4798,21.4642,21.472,33800.0
2010-09-21 12:00:00,27.5,27.52,27.47,27.47,36600.0,21.472,21.4876,21.4486,21.4486,36600.0
2010-09-21 12:10:00,27.46,27.5,27.46,27.5,19700.0,21.4408,21.472,21.4408,21.472,19700.0
2010-09-21 12:20:00,27.5,27.5,27.45,27.45,24500.0,21.472,21.472,21.433,21.433,24500.0
2010-09-21 12:30:00,27.46,27.48,27.45,27.48,21200.0,21.4408,21.4564,21.433,21.4564,21200.0
2010-09-21 12:40:00,27.48,27.49,27.47,27.49,8700.0,21.4564,21.4642,21.4486,21.4642,8700.0
2010-09-21 12:50:00,27.48,27.5,27.46,27.5,11100.0,21.4564,21.472,21.4408,21.472,11100.0
2010-09-21 13:00:00,27.5,27.5,27.47,27.48,24500.0,21.472,21.472,21.4486,21.4564,24500.0
2010-09-21 13:10:00,27.47,27.5,27.47,27.5,11700.0,21.4486,21.472,21.4486,21.472,11700.0
2010-09-21 13:20:00,27.49,27.5,27.48,27.49,12600.0,21.4642,21.472,21.4564,21.4642,12600.0
2010-09-21 13:30:00,27.49,27.5,27.49,27.5,5900.0,21.4642,21.472,21.4642,21.472,5900.0
2010-09-21 13:40:00,27.49,27.5,27.49,27.5,20800.0,21.4642,21.472,21.4642,21.472,20800.0
2010-09-21 13:50:00,27.49,27.5,27.47,27.47,110100.0,21.4642,21.472,21.4486,21.4486,110100.0
2010-09-21 14:00:00,27.47,27.47,27.42,27.42,100600.0,21.4486,21.4486,21.4096,21.4096,100600.0
2010-09-21 14:10:00,27.43,27.54,27.26,27.54,117700.0,21.4174,21.5033,21.2846,21.5033,117700.0
2010-09-21 14:20:00,27.52,27.52,27.43,27.47,90500.0,21.4876,21.4876,21.4174,21.4486,90500.0
2010-09-21 14:30:00,27.47,27.54,27.47,27.52,177700.0,21.4486,21.5033,21.4486,21.4876,177700.0
2010-09-21 14:40:00,27.52,27.53,27.46,27.49,130300.0,21.4876,21.4954,21.4408,21.4642,130300.0
2010-09-21 14:50:00,27.49,27.5,27.41,27.47,81700.0,21.4642,21.472,21.4017,21.4486,81700.0
2010-09-21 15:00:00,27.47,27.5,27.44,27.5,37200.0,21.4486,21.472,21.4252,21.472,37200.0
2010-09-21 15:10:00,27.5,27.5,27.44,27.48,58200.0,21.472,21.472,21.4252,21.4564,58200.0
2010-09-21 15:20:00,27.48,27.49,27.44,27.46,93800.0,21.4564,21.4642,21.4252,21.4408,93800.0
2010-09-21 15:30:00,27.45,27.45,27.32,27.38,134000.0,21.433,21.433,21.3315,21.3783,134000.0
2010-09-21 15:40:00,27.39,27.41,27.35,27.38,81700.0,21.3861,21.4017,21.3549,21.3783,81700.0
2010-09-21 15:50:00,27.39,27.44,27.38,27.41,171800.0,21.3861,21.4252,21.3783,21.4017,171800.0
2010-09-22 09:30:00,27.45,27.53,27.4,27.49,61600.0,21.433,21.4954,21.3939,21.4642,61600.0
2010-09-22 09:40:00,27.5,27.53,27.47,27.49,43600.0,21.472,21.4954,21.4486,21.4642,43600.0
2010-09-22 09:50:00,27.5,27.5,27.45,27.46,50700.0,21.472,21.472,21.433,21.4408,50700.0
2010-09-22 10:00:00,27.47,27.47,27.4,27.46,35900.0,21.4486,21.4486,21.3939,21.4408,35900.0
2010-09-22 10:10:00,27.46,27.51,27.46,27.5,64300.0,21.4408,21.4798,21.4408,21.472,64300.0
2010-09-22 10:20:00,27.5,27.5,27.4,27.43,36200.0,21.472,21.472,21.3939,21.4174,36200.0
2010-09-22 10:30:00,27.43,27.43,27.36,27.36,29100.0,21.4174,21.4174,21.3627,21.3627,29100.0
2010-09-22 10:40:00,27.37,27.38,27.31,27.35,33900.0,21.3705,21.3783,21.3237,21.3549,33900.0
2010-09-22 10:50:00,27.36,27.41,27.33,27.38,70700.0,21.3627,21.4017,21.3393,21.3783,70700.0
2010-09-22 11:00:00,27.37,27.38,27.32,27.32,35100.0,21.3705,21.3783,21.3315,21.3315,35100.0
2010-09-22 11:10:00,27.32,27.33,27.27,27.33,37200.0,21.3315,21.3393,21.2924,21.3393,37200.0
2010-09-22 11:20:00,27.33,27.33,27.24,27.27,19700.0,21.3393,21.3393,21.269,21.2924,19700.0
2010-09-22 11:30:00,27.27,27.3,27.25,27.3,17700.0,21.2924,21.3159,21.2768,21.3159,17700.0
2010-09-22 11:40:00,27.3,27.31,27.3,27.31,10100.0,21.3159,21.3237,21.3159,21.3237,10100.0
2010-09-22 11:50:00,27.31,27.35,27.3,27.32,148800.0,21.3237,21.3549,21.3159,21.3315,148800.0
2010-09-22 12:00:00,27.32,27.35,27.31,27.35,16900.0,21.3315,21.3549,21.3237,21.3549,16900.0
2010-09-22 12:10:00,27.35,27.39,27.35,27.38,13400.0,21.3549,21.3861,21.3549,21.3783,13400.0
2010-09-22 12:20:00,27.38,27.39,27.34,27.34,9300.0,21.3783,21.3861,21.3471,21.3471,9300.0
2010-09-22 12:30:00,27.34,27.38,27.34,27.38,30600.0,21.3471,21.3783,21.3471,21.3783,30600.0
2010-09-22 12:40:00,27.37,27.41,27.37,27.4,36600.0,21.3705,21.4017,21.3705,21.3939,36600.0
2010-09-22 12:50:00,27.4,27.43,27.4,27.4,27000.0,21.3939,21.4174,21.3939,21.3939,27000.0
2010-09-22 13:00:00,27.4,27.42,27.39,27.4,33700.0,21.3939,21.4096,21.3861,21.3939,33700.0
2010-09-22 13:10:00,27.4,27.41,27.38,27.38,27400.0,21.3939,21.4017,21.3783,21.3783,27400.0
2010-09-22 13:20:00,27.39,27.42,27.36,27.42,12400.0,21.3861,21.4096,21.3627,21.4096,12400.0
2010-09-22 13:30:00,27.41,27.42,27.39,27.4,32200.0,21.4017,21.4096,21.3861,21.3939,32200.0
2010-09-22 13:40:00,27.4,27.4,27.34,27.34,79500.0,21.3939,21.3939,21.3471,21.3471,79500.0
2010-09-22 13:50:00,27.34,27.34,27.33,27.34,19300.0,21.3471,21.3471,21.3393,21.3471,19300.0
2010-09-22 14:00:00,27.34,27.37,27.33,27.36,33600.0,21.3471,21.3705,21.3393,21.3627,33600.0
2010-09-22 14:10:00,27.36,27.36,27.31,27.31,35500.0,21.3627,21.3627,21.3237,21.3237,35500.0
2010-09-22 14:20:00,27.32,27.35,27.3,27.35,29400.0,21.3315,21.3549,21.3159,21.3549,29400.0
2010-09-22 14:30:00,27.35,27.42,27.34,27.4,14500.0,21.3549,21.4096,21.3471,21.3939,14500.0
2010-09-22 14:40:00,27.4,27.43,27.4,27.42,17100.0,21.3939,21.4174,21.3939,21.4096,17100.0
2010-09-22 14:50:00,27.42,27.43,27.4,27.41,34900.0,21.4096,21.4174,21.3939,21.4017,34900.0
2010-09-22 15:00:00,27.41,27.41,27.35,27.36,82500.0,21.4017,21.4017,21.3549,21.3627,82500.0
2010-09-22 15:10:00,27.37,27.4,27.34,27.36,50600.0,21.3705,21.3939,21.3471,21.3627,50600.0
2010-09-22 15:20:00,27.36,27.39,27.34,27.37,35700.0,21.3627,21.3861,21.3471,21.3705,35700.0
2010-09-22 15:30:00,27.36,27.38,27.34,27.35,70800.0,21.3627,21.3783,21.3471,21.3549,70800.0
2010-09-22 15:40:00,27.36,27.37,27.32,27.35,91000.0,21.3627,21.3705,21.3315,21.3549,91000.0
2010-09-22 15:50:00,27.35,27.38,27.33,27.34,145900.0,21.3549,21.3783,21.3393,21.3471,145900.0
2010-09-23 09:30:00,27.17,27.19,27.07,27.19,24900.0,21.2144,21.23,21.1363,21.23,24900.0
2010-09-23 09:40:00,27.19,27.22,27.1,27.15,60200.0,21.23,21.2534,21.1597,21.1987,60200.0
2010-09-23 09:50:00,27.15,27.2,27.12,27.19,38400.0,21.1987,21.2378,21.1753,21.23,38400.0
2010-09-23 10:00:00,27.19,27.35,27.18,27.34,43900.0,21.23,21.3549,21.2222,21.3471,43900.0
2010-09-23 10:10:00,27.34,27.36,27.26,27.27,14800.0,21.3471,21.3627,21.2846,21.2924,14800.0
2010-09-23 10:20:00,27.28,27.36,27.27,27.36,12800.0,21.3002,21.3627,21.2924,21.3627,12800.0
2010-09-23 10:30:00,27.36,27.4,27.33,27.34,23100.0,21.3627,21.3939,21.3393,21.3471,23100.0
2010-09-23 10:40:00,27.33,27.34,27.24,27.24,37900.0,21.3393,21.3471,21.269,21.269,37900.0
2010-09-23 10:50:00,27.25,27.28,27.24,27.26,32300.0,21.2768,21.3002,21.269,21.2846,32300.0
2010-09-23 11:00:00,27.26,27.3,27.26,27.28,14400.0,21.2846,21.3159,21.2846,21.3002,14400.0
2010-09-23 11:10:00,27.29,27.36,27.28,27.35,63700.0,21.3081,21.3627,21.3002,21.3549,63700.0
2010-09-23 11:20:00,27.36,27.38,27.33,27.38,40100.0,21.3627,21.3783,21.3393,21.3783,40100.0
2010-09-23 11:30:00,27.37,27.45,27.37,27.43,20700.0,21.3705,21.433,21.3705,21.4174,20700.0
2010-09-23 11:40:00,27.44,27.44,27.42,27.44,21000.0,21.4252,21.4252,21.4096,21.4252,21000.0
2010-09-23 11:50:00,27.44,27.47,27.43,27.43,18300.0,21.4252,21.4486,21.4174,21.4174,18300.0
2010-09-23 12:00:00,27.44,27.44,27.42,27.43,13100.0,21.4252,21.4252,21.4096,21.4174,13100.0
2010-09-23 12:10:00,27.43,27.44,27.4,27.43,31300.0,21.4174,21.4252,21.3939,21.4174,31300.0
2010-09-23 12:20:00,27.42,27.44,27.41,27.42,34200.0,21.4096,21.4252,21.4017,21.4096,34200.0
2010-09-23 12:30:00,27.43,27.43,27.41,27.42,7300.0,21.4174,21.4174,21.4017,21.4096,7300.0
2010-09-23 12:40:00,27.42,27.43,27.42,27.42,2800.0,21.4096,21.4174,21.4096,21.4096,2800.0
2010-09-23 12:50:00,27.43,27.45,27.42,27.44,7600.0,21.4174,21.433,21.4096,21.4252,7600.0
2010-09-23 13:00:00,27.44,27.46,27.44,27.46,8700.0,21.4252,21.4408,21.4252,21.4408,8700.0
2010-09-23 13:10:00,27.46,27.46,27.42,27.43,117500.0,21.4408,21.4408,21.4096,21.4174,117500.0
2010-09-23 13:20:00,27.43,27.44,27.43,27.43,20000.0,21.4174,21.4252,21.4174,21.4174,20000.0
2010-09-23 13:30:00,27.43,27.43,27.4,27.41,9200.0,21.4174,21.4174,21.3939,21.4017,9200.0
2010-09-23 13:40:00,27.4,27.41,27.34,27.35,20300.0,21.3939,21.4017,21.3471,21.3549,20300.0
2010-09-23 13:50:00,27.36,27.37,27.34,27.34,19200.0,21.3627,21.3705,21.3471,21.3471,19200.0
2010-09-23 14:00:00,27.33,27.34,27.32,27.34,23900.0,21.3393,21.3471,21.3315,21.3471,23900.0
2010-09-23 14:10:00,27.34,27.34,27.32,27.32,11800.0,21.3471,21.3471,21.3315,21.3315,11800.0
2010-09-23 14:20:00,27.33,27.37,27.33,27.36,19100.0,21.3393,21.3705,21.3393,21.3627,19100.0
2010-09-23 14:30:00,27.37,27.38,27.33,27.33,24800.0,21.3705,21.3783,21.3393,21.3393,24800.0
2010-09-23 14:40:00,27.33,27.34,27.29,27.29,20800.0,21.3393,21.3471,21.3081,21.3081,20800.0
2010-09-23 14:50:00,27.29,27.3,27.19,27.2,28200.0,21.3081,21.3159,21.23,21.2378,28200.0
2010-09-23 15:00:00,27.21,27.25,27.17,27.18,33400.0,21.2456,21.2768,21.2144,21.2222,33400.0
2010-09-23 15:10:00,27.18,27.2,27.16,27.19,32900.0,21.2222,21.2378,21.2065,21.23,32900.0
2010-09-23 15:20:00,27.2,27.22,27.13,27.13,36100.0,21.2378,21.2534,21.1831,21.1831,36100.0
2010-09-23 15:30:00,27.14,27.15,27.08,27.1,60400.0,21.1909,21.1987,21.1441,21.1597,60400.0
2010-09-23 15:40:00,27.1,27.13,27.06,27.11,85700.0,21.1597,21.1831,21.1285,21.1675,85700.0
2010-09-23 15:50:00,27.1,27.15,27.08,27.08,159700.0,21.1597,21.1987,21.1441,21.1441,159700.0
2010-09-24 09:30:00,27.24,27.35,27.17,27.31,61900.0,21.269,21.3549,21.2144,21.3237,61900.0
2010-09-24 09:40:00,27.31,27.39,27.3,27.37,56600.0,21.3237,21.3861,21.3159,21.3705,56600.0
2010-09-24 09:50:00,27.37,27.37,27.31,27.36,37600.0,21.3705,21.3705,21.3237,21.3627,37600.0
2010-09-24 10:00:00,27.35,27.5,27.31,27.48,183900.0,21.3549,21.472,21.3237,21.4564,183900.0
2010-09-24 10:10:00,27.49,27.5,27.45,27.45,53400.0,21.4642,21.472,21.433,21.433,53400.0
2010-09-24 10:20:00,27.45,27.49,27.45,27.48,49700.0,21.433,21.4642,21.433,21.4564,49700.0
2010-09-24 10:30:00,27.47,27.49,27.45,27.48,35400.0,21.4486,21.4642,21.433,21.4564,35400.0
2010-09-24 10:40:00,27.49,27.54,27.49,27.52,39500.0,21.4642,21.5033,21.4642,21.4876,39500.0
2010-09-24 10:50:00,27.52,27.53,27.48,27.49,30200.0,21.4876,21.4954,21.4564,21.4642,30200.0
2010-09-24 11:00:00,27.49,27.53,27.48,27.52,68200.0,21.4642,21.4954,21.4564,21.4876,68200.0
2010-09-24 11:10:00,27.52,27.53,27.48,27.49,49300.0,21.4876,21.4954,21.4564,21.4642,49300.0
2010-09-24 11:20:00,27.49,27.5,27.48,27.48,15900.0,21.4642,21.472,21.4564,21.4564,15900.0
2010-09-24 11:30:00,27.49,27.49,27.48,27.49,18400.0,21.4642,21.4642,21.4564,21.4642,18400.0
2010-09-24 11:40:00,27.48,27.49,27.45,27.45,44500.0,21.4564,21.4642,21.433,21.433,44500.0
2010-09-24 11:50:00,27.46,27.48,27.44,27.48,18300.0,21.4408,21.4564,21.4252,21.4564,18300.0
2010-09-24 12:00:00,27.48,27.48,27.44,27.45,20500.0,21.4564,21.4564,21.4252,21.433,20500.0
2010-09-24 12:10:00,27.44,27.45,27.4,27.41,22900.0,21.4252,21.433,21.3939,21.4017,22900.0
2010-09-24 12:20:00,27.42,27.43,27.39,27.42,50700.0,21.4096,21.4174,21.3861,21.4096,50700.0
2010-09-24 12:30:00,27.42,27.44,27.42,27.42,10800.0,21.4096,21.4252,21.4096,21.4096,10800.0
2010-09-24 12:40:00,27.43,27.47,27.42,27.45,17500.0,21.4174,21.4486,21.4096,21.433,17500.0
2010-09-24 12:50:00,27.46,27.46,27.44,27.44,17300.0,21.4408,21.4408,21.4252,21.4252,17300.0
2010-09-24 13:00:00,27.44,27.45,27.44,27.44,11200.0,21.4252,21.433,21.4252,21.4252,11200.0
2010-09-24 13:10:00,27.45,27.5,27.44,27.49,21800.0,21.433,21.472,21.4252,21.4642,21800.0
2010-09-24 13:20:00,27.5,27.51,27.49,27.5,29300.0,21.472,21.4798,21.4642,21.472,29300.0
2010-09-24 13:30:00,27.5,27.51,27.46,27.46,37800.0,21.472,21.4798,21.4408,21.4408,37800.0
2010-09-24 13:40:00,27.46,27.46,27.45,27.46,23400.0,21.4408,21.4408,21.433,21.4408,23400.0
2010-09-24 13:50:00,27.46,27.46,27.45,27.45,10900.0,21.4408,21.4408,21.433,21.433,10900.0
2010-09-24 14:00:00,27.45,27.46,27.45,27.45,19400.0,21.433,21.4408,21.433,21.433,19400.0
2010-09-24 14:10:00,27.45,27.46,27.44,27.45,21100.0,21.433,21.4408,21.4252,21.433,21100.0
2010-09-24 14:20:00,27.45,27.46,27.41,27.45,25900.0,21.433,21.4408,21.4017,21.433,25900.0
2010-09-24 14:30:00,27.45,27.48,27.44,27.47,48700.0,21.433,21.4564,21.4252,21.4486,48700.0
2010-09-24 14:40:00,27.47,27.47,27.45,27.46,30800.0,21.4486,21.4486,21.433,21.4408,30800.0
2010-09-24 14:50:00,27.45,27.46,27.44,27.46,32900.0,21.433,21.4408,21.4252,21.4408,32900.0
2010-09-24 15:00:00,27.45,27.49,27.43,27.48,56600.0,21.433,21.4642,21.4174,21.4564,56600.0
2010-09-24 15:10:00,27.47,27.49,27.47,27.47,49100.0,21.4486,21.4642,21.4486,21.4486,49100.0
2010-09-24 15:20:00,27.48,27.48,27.47,27.48,43600.0,21.4564,21.4564,21.4486,21.4564,43600.0
2010-09-24 15:30:00,27.47,27.5,27.47,27.49,47200.0,21.4486,21.472,21.4486,21.4642,47200.0
2010-09-24 15:40:00,27.5,27.51,27.47,27.49,155400.0,21.472,21.4798,21.4486,21.4642,155400.0
2010-09-24 15:50:00,27.49,27.53,27.47,27.53,269200.0,21.4642,21.4954,21.4486,21.4954,269200.0
2010-09-27 09:30:00,27.59,27.6,27.48,27.51,24500.0,21.5423,21.5501,21.4564,21.4798,24500.0
2010-09-27 09:40:00,27.52,27.52,27.47,27.47,27800.0,21.4876,21.4876,21.4486,21.4486,27800.0
2010-09-27 09:50:00,27.47,27.49,27.41,27.42,26500.0,21.4486,21.4642,21.4017,21.4096,26500.0
2010-09-27 10:00:00,27.43,27.46,27.43,27.46,22600.0,21.4174,21.4408,21.4174,21.4408,22600.0
2010-09-27 10:10:00,27.47,27.47,27.41,27.42,17100.0,21.4486,21.4486,21.4017,21.4096,17100.0
2010-09-27 10:20:00,27.42,27.43,27.4,27.43,28300.0,21.4096,21.4174,21.3939,21.4174,28300.0
2010-09-27 10:30:00,27.43,27.45,27.4,27.43,21200.0,21.4174,21.433,21.3939,21.4174,21200.0
2010-09-27 10:40:00,27.44,27.5,27.43,27.5,10800.0,21.4252,21.472,21.4174,21.472,10800.0
2010-09-27 10:50:00,27.5,27.52,27.47,27.5,21800.0,21.472,21.4876,21.4486,21.472,21800.0
2010-09-27 11:00:00,27.49,27.49,27.4,27.4,17800.0,21.4642,21.4642,21.3939,21.3939,17800.0
2010-09-27 11:10:00,27.4,27.41,27.37,27.38,30100.0,21.3939,21.4017,21.3705,21.3783,30100.0
2010-09-27 11:20:00,27.38,27.41,27.38,27.4,14000.0,21.3783,21.4017,21.3783,21.3939,14000.0
2010-09-27 11:30:00,27.4,27.44,27.37,27.38,40500.0,21.3939,21.4252,21.3705,21.3783,40500.0
2010-09-27 11:40:00,27.38,27.44,27.38,27.44,12600.0,21.3783,21.4252,21.3783,21.4252,12600.0
2010-09-27 11:50:00,27.44,27.48,27.43,27.47,58800.0,21.4252,21.4564,21.4174,21.4486,58800.0
2010-09-27 12:00:00,27.46,27.5,27.45,27.48,10900.0,21.4408,21.472,21.433,21.4564,10900.0
2010-09-27 12:10:00,27.48,27.49,27.47,27.47,7200.0,21.4564,21.4642,21.4486,21.4486,7200.0
2010-09-27 12:20:00,27.48,27.5,27.45,27.49,20800.0,21.4564,21.472,21.433,21.4642,20800.0
2010-09-27 12:30:00,27.48,27.5,27.47,27.5,15200.0,21.4564,21.472,21.4486,21.472,15200.0
2010-09-27 12:40:00,27.5,27.52,27.48,27.5,35800.0,21.472,21.4876,21.4564,21.472,35800.0
2010-09-27 12:50:00,27.51,27.51,27.48,27.48,7800.0,21.4798,21.4798,21.4564,21.4564,7800.0
2010-09-27 13:00:00,27.48,27.51,27.46,27.49,19500.0,21.4564,21.4798,21.4408,21.4642,19500.0
2010-09-27 13:10:00,27.5,27.5,27.47,27.48,10600.0,21.472,21.472,21.4486,21.4564,10600.0
2010-09-27 13:20:00,27.47,27.5,27.47,27.49,9100.0,21.4486,21.472,21.4486,21.4642,9100.0
2010-09-27 13:30:00,27.49,27.51,27.49,27.49,11400.0,21.4642,21.4798,21.4642,21.4642,11400.0
2010-09-27 13:40:00,27.49,27.53,27.49,27.53,33400.0,21.4642,21.4954,21.4642,21.4954,33400.0
2010-09-27 13:50:00,27.52,27.54,27.52,27.54,18400.0,21.4876,21.5033,21.4876,21.5033,18400.0
2010-09-27 14:00:00,27.53,27.54,27.53,27.53,11500.0,21.4954,21.5033,21.4954,21.4954,11500.0
2010-09-27 14:10:00,27.54,27.54,27.49,27.51,40400.0,21.5033,21.5033,21.4642,21.4798,40400.0
2010-09-27 14:20:00,27.51,27.52,27.51,27.51,24800.0,21.4798,21.4876,21.4798,21.4798,24800.0
2010-09-27 14:30:00,27.51,27.52,27.51,27.51,25700.0,21.4798,21.4876,21.4798,21.4798,25700.0
2010-09-27 14:40:00,27.51,27.55,27.51,27.55,28400.0,21.4798,21.5111,21.4798,21.5111,28400.0
2010-09-27 14:50:00,27.55,27.57,27.54,27.56,17000.0,21.5111,21.5267,21.5033,21.5189,17000.0
2010-09-27 15:00:00,27.56,27.57,27.53,27.54,22200.0,21.5189,21.5267,21.4954,21.5033,22200.0
2010-09-27 15:10:00,27.54,27.54,27.53,27.54,24900.0,21.5033,21.5033,21.4954,21.5033,24900.0
2010-09-27 15:20:00,27.54,27.54,27.53,27.54,23500.0,21.5033,21.5033,21.4954,21.5033,23500.0
2010-09-27 15:30:00,27.54,27.54,27.48,27.49,60900.0,21.5033,21.5033,21.4564,21.4642,60900.0
2010-09-27 15:40:00,27.49,27.51,27.44,27.45,74700.0,21.4642,21.4798,21.4252,21.433,74700.0
2010-09-27 15:50:00,27.44,27.45,27.41,27.43,128400.0,21.4252,21.433,21.4017,21.4174,128400.0
2010-09-28 09:30:00,27.41,27.44,27.28,27.3,24800.0,21.4017,21.4252,21.3002,21.3159,24800.0
2010-09-28 09:40:00,27.28,27.29,27.21,27.21,21000.0,21.3002,21.3081,21.2456,21.2456,21000.0
2010-09-28 09:50:00,27.21,27.27,27.18,27.19,14000.0,21.2456,21.2924,21.2222,21.23,14000.0
2010-09-28 10:00:00,27.18,27.18,27.09,27.1,37200.0,21.2222,21.2222,21.1519,21.1597,37200.0
2010-09-28 10:10:00,27.1,27.19,27.1,27.19,13300.0,21.1597,21.23,21.1597,21.23,13300.0
2010-09-28 10:20:00,27.19,27.32,27.18,27.25,26800.0,21.23,21.3315,21.2222,21.2768,26800.0
2010-09-28 10:30:00,27.25,27.29,27.24,27.27,24100.0,21.2768,21.3081,21.269,21.2924,24100.0
2010-09-28 10:40:00,27.26,27.32,27.26,27.28,20100.0,21.2846,21.3315,21.2846,21.3002,20100.0
2010-09-28 10:50:00,27.28,27.32,27.28,27.31,7100.0,21.3002,21.3315,21.3002,21.3237,7100.0
2010-09-28 11:00:00,27.31,27.34,27.31,27.33,17000.0,21.3237,21.3471,21.3237,21.3393,17000.0
2010-09-28 11:10:00,27.32,27.38,27.32,27.38,11500.0,21.3315,21.3783,21.3315,21.3783,11500.0
2010-09-28 11:20:00,27.37,27.39,27.34,27.34,55800.0,21.3705,21.3861,21.3471,21.3471,55800.0
2010-09-28 11:30:00,27.34,27.38,27.34,27.35,22000.0,21.3471,21.3783,21.3471,21.3549,22000.0
2010-09-28 11:40:00,27.36,27.38,27.34,27.35,10900.0,21.3627,21.3783,21.3471,21.3549,10900.0
2010-09-28 11:50:00,27.36,27.38,27.34,27.37,10400.0,21.3627,21.3783,21.3471,21.3705,10400.0
2010-09-28 12:00:00,27.37,27.38,27.35,27.38,13500.0,21.3705,21.3783,21.3549,21.3783,13500.0
2010-09-28 12:10:00,27.38,27.39,27.36,27.39,17100.0,21.3783,21.3861,21.3627,21.3861,17100.0
2010-09-28 12:20:00,27.39,27.41,27.36,27.39,23800.0,21.3861,21.4017,21.3627,21.3861,23800.0
2010-09-28 12:30:00,27.39,27.42,27.38,27.42,32700.0,21.3861,21.4096,21.3783,21.4096,32700.0
2010-09-28 12:40:00,27.42,27.42,27.37,27.37,14300.0,21.4096,21.4096,21.3705,21.3705,14300.0
2010-09-28 12:50:00,27.38,27.39,27.36,27.38,9300.0,21.3783,21.3861,21.3627,21.3783,9300.0
2010-09-28 13:00:00,27.39,27.42,27.34,27.34,49100.0,21.3861,21.4096,21.3471,21.3471,49100.0
2010-09-28 13:10:00,27.35,27.39,27.34,27.36,22300.0,21.3549,21.3861,21.3471,21.3627,22300.0
2010-09-28 13:20:00,27.35,27.38,27.34,27.35,14300.0,21.3549,21.3783,21.3471,21.3549,14300.0
2010-09-28 13:30:00,27.35,27.39,27.35,27.39,12100.0,21.3549,21.3861,21.3549,21.3861,12100.0
2010-09-28 13:40:00,27.38,27.39,27.35,27.37,27900.0,21.3783,21.3861,21.3549,21.3705,27900.0
2010-09-28 13:50:00,27.36,27.41,27.36,27.41,46600.0,21.3627,21.4017,21.3627,21.4017,46600.0
2010-09-28 14:00:00,27.41,27.41,27.37,27.39,27600.0,21.4017,21.4017,21.3705,21.3861,27600.0
2010-09-28 14:10:00,27.4,27.42,27.38,27.38,59300.0,21.3939,21.4096,21.3783,21.3783,59300.0
2010-09-28 14:20:00,27.39,27.39,27.36,27.36,66000.0,21.3861,21.3861,21.3627,21.3627,66000.0
2010-09-28 14:30:00,27.36,27.39,27.34,27.39,30800.0,21.3627,21.3861,21.3471,21.3861,30800.0
2010-09-28 14:40:00,27.39,27.4,27.33,27.34,31900.0,21.3861,21.3939,21.3393,21.3471,31900.0
2010-09-28 14:50:00,27.34,27.37,27.31,27.32,37700.0,21.3471,21.3705,21.3237,21.3315,37700.0
2010-09-28 15:00:00,27.31,27.36,27.31,27.35,23500.0,21.3237,21.3627,21.3237,21.3549,23500.0
2010-09-28 15:10:00,27.36,27.41,27.35,27.41,30800.0,21.3627,21.4017,21.3549,21.4017,30800.0
2010-09-28 15:20:00,27.41,27.41,27.39,27.41,31400.0,21.4017,21.4017,21.3861,21.4017,31400.0
2010-09-28 15:30:00,27.4,27.47,27.4,27.46,127600.0,21.3939,21.4486,21.3939,21.4408,127600.0
2010-09-28 15:40:00,27.47,27.56,27.46,27.53,99200.0,21.4486,21.5189,21.4408,21.4954,99200.0
2010-09-28 15:50:00,27.53,27.55,27.5,27.5,79900.0,21.4954,21.5111,21.472,21.472,79900.0
2010-09-29 09:30:00,27.41,27.5,27.32,27.49,42500.0,21.4017,21.472,21.3315,21.4642,42500.0
2010-09-29 09:40:00,27.51,27.51,27.43,27.43,18000.0,21.4798,21.4798,21.4174,21.4174,18000.0
2010-09-29 09:50:00,27.42,27.42,27.34,27.34,18000.0,21.4096,21.4096,21.3471,21.3471,18000.0
2010-09-29 10:00:00,27.35,27.43,27.34,27.43,20200.0,21.3549,21.4174,21.3471,21.4174,20200.0
2010-09-29 10:10:00,27.43,27.47,27.32,27.33,27700.0,21.4174,21.4486,21.3315,21.3393,27700.0
2010-09-29 10:20:00,27.33,27.33,27.28,27.33,26400.0,21.3393,21.3393,21.3002,21.3393,26400.0
2010-09-29 10:30:00,27.34,27.44,27.33,27.4,20000.0,21.3471,21.4252,21.3393,21.3939,20000.0
2010-09-29 10:40:00,27.4,27.47,27.4,27.46,65500.0,21.3939,21.4486,21.3939,21.4408,65500.0
2010-09-29 10:50:00,27.47,27.47,27.43,27.44,19300.0,21.4486,21.4486,21.4174,21.4252,19300.0
2010-09-29 11:00:00,27.43,27.49,27.43,27.45,13200.0,21.4174,21.4642,21.4174,21.433,13200.0
2010-09-29 11:10:00,27.44,27.48,27.42,27.48,39400.0,21.4252,21.4564,21.4096,21.4564,39400.0
2010-09-29 11:20:00,27.48,27.5,27.47,27.5,13500.0,21.4564,21.472,21.4486,21.472,13500.0
2010-09-29 11:30:00,27.49,27.51,27.48,27.5,144900.0,21.4642,21.4798,21.4564,21.472,144900.0
2010-09-29 11:40:00,27.5,27.51,27.47,27.47,35900.0,21.472,21.4798,21.4486,21.4486,35900.0
2010-09-29 11:50:00,27.47,27.5,27.45,27.5,23300.0,21.4486,21.472,21.433,21.472,23300.0
2010-09-29 12:00:00,27.5,27.5,27.45,27.5,22100.0,21.472,21.472,21.433,21.472,22100.0
2010-09-29 12:10:00,27.5,27.52,27.5,27.52,23100.0,21.472,21.4876,21.472,21.4876,23100.0
2010-09-29 12:20:00,27.51,27.53,27.47,27.48,42700.0,21.4798,21.4954,21.4486,21.4564,42700.0
2010-09-29 12:30:00,27.47,27.5,27.47,27.5,11300.0,21.4486,21.472,21.4486,21.472,11300.0
2010-09-29 12:40:00,27.5,27.51,27.45,27.46,24500.0,21.472,21.4798,21.433,21.4408,24500.0
2010-09-29 12:50:00,27.47,27.51,27.47,27.48,11400.0,21.4486,21.4798,21.4486,21.4564,11400.0
2010-09-29 13:00:00,27.48,27.49,27.47,27.47,4300.0,21.4564,21.4642,21.4486,21.4486,4300.0
2010-09-29 13:10:00,27.47,27.47,27.46,27.47,4900.0,21.4486,21.4486,21.4408,21.4486,4900.0
2010-09-29 13:20:00,27.47,27.47,27.46,27.47,5300.0,21.4486,21.4486,21.4408,21.4486,5300.0
2010-09-29 13:30:00,27.47,27.47,27.43,27.43,21100.0,21.4486,21.4486,21.4174,21.4174,21100.0
2010-09-29 13:40:00,27.43,27.46,27.41,27.46,11700.0,21.4174,21.4408,21.4017,21.4408,11700.0
2010-09-29 13:50:00,27.46,27.49,27.46,27.48,24000.0,21.4408,21.4642,21.4408,21.4564,24000.0
2010-09-29 14:00:00,27.49,27.49,27.47,27.47,9500.0,21.4642,21.4642,21.4486,21.4486,9500.0
2010-09-29 14:10:00,27.48,27.51,27.47,27.5,22400.0,21.4564,21.4798,21.4486,21.472,22400.0
2010-09-29 14:20:00,27.49,27.5,27.46,27.46,9700.0,21.4642,21.472,21.4408,21.4408,9700.0
2010-09-29 14:30:00,27.46,27.49,27.46,27.49,7300.0,21.4408,21.4642,21.4408,21.4642,7300.0
2010-09-29 14:40:00,27.49,27.51,27.48,27.49,135500.0,21.4642,21.4798,21.4564,21.4642,135500.0
2010-09-29 14:50:00,27.49,27.5,27.48,27.5,14800.0,21.4642,21.472,21.4564,21.472,14800.0
2010-09-29 15:00:00,27.5,27.51,27.43,27.43,21600.0,21.472,21.4798,21.4174,21.4174,21600.0
2010-09-29 15:10:00,27.43,27.43,27.33,27.34,65300.0,21.4174,21.4174,21.3393,21.3471,65300.0
2010-09-29 15:20:00,27.34,27.39,27.34,27.36,41900.0,21.3471,21.3861,21.3471,21.3627,41900.0
2010-09-29 15:30:00,27.37,27.37,27.32,27.34,30700.0,21.3705,21.3705,21.3315,21.3471,30700.0
2010-09-29 15:40:00,27.35,27.36,27.32,27.36,76600.0,21.3549,21.3627,21.3315,21.3627,76600.0
2010-09-29 15:50:00,27.36,27.4,27.35,27.39,73500.0,21.3627,21.3939,21.3549,21.3861,73500.0
2010-09-30 09:30:00,27.42,27.68,27.42,27.52,36500.0,21.4096,21.6126,21.4096,21.4876,36500.0
2010-09-30 09:40:00,27.52,27.7,27.48,27.56,83100.0,21.4876,21.6282,21.4564,21.5189,83100.0
2010-09-30 09:50:00,27.56,27.56,27.46,27.52,61000.0,21.5189,21.5189,21.4408,21.4876,61000.0
2010-09-30 10:00:00,27.51,27.52,27.41,27.5,107700.0,21.4798,21.4876,21.4017,21.472,107700.0
2010-09-30 10:10:00,27.49,27.59,27.46,27.59,109800.0,21.4642,21.5423,21.4408,21.5423,109800.0
2010-09-30 10:20:00,27.58,27.64,27.55,27.63,62200.0,21.5345,21.5813,21.5111,21.5735,62200.0
2010-09-30 10:30:00,27.62,27.66,27.5,27.5,62000.0,21.5657,21.5969,21.472,21.472,62000.0
2010-09-30 10:40:00,27.49,27.54,27.46,27.47,18500.0,21.4642,21.5033,21.4408,21.4486,18500.0
2010-09-30 10:50:00,27.48,27.48,27.3,27.3,46800.0,21.4564,21.4564,21.3159,21.3159,46800.0
2010-09-30 11:00:00,27.32,27.39,27.32,27.35,17700.0,21.3315,21.3861,21.3315,21.3549,17700.0
2010-09-30 11:10:00,27.35,27.37,27.34,27.34,23900.0,21.3549,21.3705,21.3471,21.3471,23900.0
2010-09-30 11:20:00,27.34,27.34,27.2,27.27,29700.0,21.3471,21.3471,21.2378,21.2924,29700.0
2010-09-30 11:30:00,27.26,27.28,27.16,27.2,35800.0,21.2846,21.3002,21.2065,21.2378,35800.0
2010-09-30 11:40:00,27.2,27.21,27.16,27.18,28600.0,21.2378,21.2456,21.2065,21.2222,28600.0
2010-09-30 11:50:00,27.18,27.19,27.12,27.15,37700.0,21.2222,21.23,21.1753,21.1987,37700.0
2010-09-30 12:00:00,27.16,27.16,27.1,27.12,21800.0,21.2065,21.2065,21.1597,21.1753,21800.0
2010-09-30 12:10:00,27.13,27.15,27.12,27.15,11400.0,21.1831,21.1987,21.1753,21.1987,11400.0
2010-09-30 12:20:00,27.15,27.19,27.12,27.12,81700.0,21.1987,21.23,21.1753,21.1753,81700.0
2010-09-30 12:30:00,27.12,27.2,27.12,27.2,10300.0,21.1753,21.2378,21.1753,21.2378,10300.0
2010-09-30 12:40:00,27.19,27.24,27.18,27.22,14300.0,21.23,21.269,21.2222,21.2534,14300.0
2010-09-30 12:50:00,27.22,27.25,27.21,27.22,13100.0,21.2534,21.2768,21.2456,21.2534,13100.0
2010-09-30 13:00:00,27.22,27.25,27.22,27.24,8500.0,21.2534,21.2768,21.2534,21.269,8500.0
2010-09-30 13:10:00,27.24,27.28,27.24,27.28,9800.0,21.269,21.3002,21.269,21.3002,9800.0
2010-09-30 13:20:00,27.28,27.31,27.26,27.3,17200.0,21.3002,21.3237,21.2846,21.3159,17200.0
2010-09-30 13:30:00,27.29,27.3,27.27,27.28,7900.0,21.3081,21.3159,21.2924,21.3002,7900.0
2010-09-30 13:40:00,27.27,27.27,27.24,27.25,15600.0,21.2924,21.2924,21.269,21.2768,15600.0
2010-09-30 13:50:00,27.25,27.27,27.23,27.25,37700.0,21.2768,21.2924,21.2612,21.2768,37700.0
2010-09-30 14:00:00,27.25,27.26,27.22,27.22,21600.0,21.2768,21.2846,21.2534,21.2534,21600.0
2010-09-30 14:10:00,27.23,27.23,27.16,27.16,44200.0,21.2612,21.2612,21.2065,21.2065,44200.0
2010-09-30 14:20:00,27.16,27.2,27.16,27.18,36500.0,21.2065,21.2378,21.2065,21.2222,36500.0
2010-09-30 14:30:00,27.19,27.22,27.18,27.2,60100.0,21.23,21.2534,21.2222,21.2378,60100.0
2010-09-30 14:40:00,27.2,27.27,27.2,27.27,30500.0,21.2378,21.2924,21.2378,21.2924,30500.0
2010-09-30 14:50:00,27.27,27.3,27.26,27.28,43800.0,21.2924,21.3159,21.2846,21.3002,43800.0
2010-09-30 15:00:00,27.28,27.29,27.23,27.28,41400.0,21.3002,21.3081,21.2612,21.3002,41400.0
2010-09-30 15:10:00,27.29,27.29,27.2,27.27,40000.0,21.3081,21.3081,21.2378,21.2924,40000.0
2010-09-30 15:20:00,27.27,27.3,27.23,27.24,49500.0,21.2924,21.3159,21.2612,21.269,49500.0
2010-09-30 15:30:00,27.24,27.26,27.2,27.21,31800.0,21.269,21.2846,21.2378,21.2456,31800.0
2010-09-30 15:40:00,27.22,27.22,27.14,27.17,114100.0,21.2534,21.2534,21.1909,21.2144,114100.0
2010-09-30 15:50:00,27.16,27.2,27.1,27.12,318200.0,21.2065,21.2378,21.1597,21.1753,318200.0
2010-10-01 09:30:00,27.2,27.38,27.18,27.24,35100.0,21.2378,21.3783,21.2222,21.269,35100.0
2010-10-01 09:40:00,27.23,27.24,27.17,27.18,41200.0,21.2612,21.269,21.2144,21.2222,41200.0
2010-10-01 09:50:00,27.18,27.21,27.13,27.17,52200.0,21.2222,21.2456,21.1831,21.2144,52200.0
2010-10-01 10:00:00,27.16,27.21,27.02,27.11,61900.0,21.2065,21.2456,21.0972,21.1675,61900.0
2010-10-01 10:10:00,27.09,27.15,27.09,27.13,30400.0,21.1519,21.1987,21.1519,21.1831,30400.0
2010-10-01 10:20:00,27.12,27.13,27.0,27.0,87200.0,21.1753,21.1831,21.0816,21.0816,87200.0
2010-10-01 10:30:00,27.01,27.02,26.92,26.94,53200.0,21.0894,21.0972,21.0192,21.0348,53200.0
2010-10-01 10:40:00,26.94,27.02,26.94,26.97,24800.0,21.0348,21.0972,21.0348,21.0582,24800.0
2010-10-01 10:50:00,26.97,27.0,26.93,26.99,28500.0,21.0582,21.0816,21.027,21.0738,28500.0
2010-10-01 11:00:00,26.99,27.01,26.93,26.98,33600.0,21.0738,21.0894,21.027,21.066,33600.0
2010-10-01 11:10:00,26.97,26.99,26.92,26.99,22100.0,21.0582,21.0738,21.0192,21.0738,22100.0
2010-10-01 11:20:00,26.99,26.99,26.94,26.96,18600.0,21.0738,21.0738,21.0348,21.0504,18600.0
2010-10-01 11:30:00,26.96,27.01,26.93,27.0,37500.0,21.0504,21.0894,21.027,21.0816,37500.0
2010-10-01 11:40:00,26.99,27.03,26.99,27.0,16400.0,21.0738,21.105,21.0738,21.0816,16400.0
2010-10-01 11:50:00,27.0,27.01,26.98,26.98,15300.0,21.0816,21.0894,21.066,21.066,15300.0
2010-10-01 12:00:00,26.98,27.02,26.97,27.01,17100.0,21.066,21.0972,21.0582,21.0894,17100.0
2010-10-01 12:10:00,27.01,27.01,26.97,27.0,19500.0,21.0894,21.0894,21.0582,21.0816,19500.0
2010-10-01 12:20:00,26.99,27.03,26.99,27.02,24500.0,21.0738,21.105,21.0738,21.0972,24500.0
2010-10-01 12:30:00,27.02,27.03,27.01,27.01,9800.0,21.0972,21.105,21.0894,21.0894,9800.0
2010-10-01 12:40:00,27.01,27.02,27.0,27.0,33400.0,21.0894,21.0972,21.0816,21.0816,33400.0
2010-10-01 12:50:00,27.01,27.02,27.0,27.02,7900.0,21.0894,21.0972,21.0816,21.0972,7900.0
2010-10-01 13:00:00,27.01,27.04,27.01,27.03,24700.0,21.0894,21.1129,21.0894,21.105,24700.0
2010-10-01 13:10:00,27.04,27.08,27.03,27.07,26900.0,21.1129,21.1441,21.105,21.1363,26900.0
2010-10-01 13:20:00,27.07,27.1,27.06,27.07,27100.0,21.1363,21.1597,21.1285,21.1363,27100.0
2010-10-01 13:30:00,27.06,27.07,27.03,27.03,18900.0,21.1285,21.1363,21.105,21.105,18900.0
2010-10-01 13:40:00,27.03,27.05,27.01,27.04,85200.0,21.105,21.1207,21.0894,21.1129,85200.0
2010-10-01 13:50:00,27.05,27.08,27.05,27.06,19800.0,21.1207,21.1441,21.1207,21.1285,19800.0
2010-10-01 14:00:00,27.06,27.09,27.06,27.08,19000.0,21.1285,21.1519,21.1285,21.1441,19000.0
2010-10-01 14:10:00,27.08,27.1,27.08,27.09,15400.0,21.1441,21.1597,21.1441,21.1519,15400.0
2010-10-01 14:20:00,27.1,27.11,27.07,27.08,22100.0,21.1597,21.1675,21.1363,21.1441,22100.0
2010-10-01 14:30:00,27.08,27.11,27.08,27.08,24600.0,21.1441,21.1675,21.1441,21.1441,24600.0
2010-10-01 14:40:00,27.09,27.1,27.07,27.09,17800.0,21.1519,21.1597,21.1363,21.1519,17800.0
2010-10-01 14:50:00,27.08,27.1,27.08,27.09,15400.0,21.1441,21.1597,21.1441,21.1519,15400.0
2010-10-01 15:00:00,27.09,27.14,27.09,27.13,40100.0,21.1519,21.1909,21.1519,21.1831,40100.0
2010-10-01 15:10:00,27.13,27.14,27.08,27.13,137100.0,21.1831,21.1909,21.1441,21.1831,137100.0
2010-10-01 15:20:00,27.13,27.13,27.09,27.09,30800.0,21.1831,21.1831,21.1519,21.1519,30800.0
2010-10-01 15:30:00,27.09,27.09,27.07,27.08,93700.0,21.1519,21.1519,21.1363,21.1441,93700.0
2010-10-01 15:40:00,27.07,27.08,27.02,27.02,128600.0,21.1363,21.1441,21.0972,21.0972,128600.0
2010-10-01 15:50:00,27.02,27.03,26.99,27.0,212300.0,21.0972,21.105,21.0738,21.0816,212300.0
2010-10-04 09:30:00,26.73,26.93,26.62,26.9,128300.0,20.8708,21.027,20.7849,21.0035,128300.0
2010-10-04 09:40:00,26.9,27.01,26.9,26.99,78200.0,21.0035,21.0894,21.0035,21.0738,78200.0
2010-10-04 09:50:00,27.0,27.01,26.9,26.95,58300.0,21.0816,21.0894,21.0035,21.0426,58300.0
2010-10-04 10:00:00,26.94,26.99,26.9,26.95,105700.0,21.0348,21.0738,21.0035,21.0426,105700.0
2010-10-04 10:10:00,26.95,27.01,26.95,27.0,37700.0,21.0426,21.0894,21.0426,21.0816,37700.0
2010-10-04 10:20:00,27.0,27.02,26.98,26.99,83600.0,21.0816,21.0972,21.066,21.0738,83600.0
2010-10-04 10:30:00,26.98,26.99,26.89,26.91,156900.0,21.066,21.0738,20.9957,21.0113,156900.0
2010-10-04 10:40:00,26.91,26.92,26.85,26.85,72200.0,21.0113,21.0192,20.9645,20.9645,72200.0
2010-10-04 10:50:00,26.84,26.87,26.83,26.83,33100.0,20.9567,20.9801,20.9489,20.9489,33100.0
2010-10-04 11:00:00,26.83,26.85,26.83,26.84,39800.0,20.9489,20.9645,20.9489,20.9567,39800.0
2010-10-04 11:10:00,26.84,26.84,26.77,26.78,37600.0,20.9567,20.9567,20.902,20.9098,37600.0
2010-10-04 11:20:00,26.78,26.79,26.73,26.73,38200.0,20.9098,20.9177,20.8708,20.8708,38200.0
2010-10-04 11:30:00,26.74,26.74,26.6,26.65,137300.0,20.8786,20.8786,20.7693,20.8083,137300.0
2010-10-04 11:40:00,26.65,26.65,26.57,26.6,75200.0,20.8083,20.8083,20.7459,20.7693,75200.0
2010-10-04 11:50:00,26.6,26.62,26.52,26.53,57400.0,20.7693,20.7849,20.7068,20.7146,57400.0
2010-10-04 12:00:00,26.54,26.55,26.5,26.5,65800.0,20.7225,20.7303,20.6912,20.6912,65800.0
2010-10-04 12:10:00,26.51,26.54,26.49,26.53,68300.0,20.699,20.7225,20.6834,20.7146,68300.0
2010-10-04 12:20:00,26.52,26.56,26.51,26.53,25700.0,20.7068,20.7381,20.699,20.7146,25700.0
2010-10-04 12:30:00,26.53,26.58,26.53,26.58,13600.0,20.7146,20.7537,20.7146,20.7537,13600.0
2010-10-04 12:40:00,26.59,26.59,26.55,26.57,26200.0,20.7615,20.7615,20.7303,20.7459,26200.0
2010-10-04 12:50:00,26.57,26.57,26.53,26.56,33100.0,20.7459,20.7459,20.7146,20.7381,33100.0
2010-10-04 13:00:00,26.57,26.63,26.57,26.62,23900.0,20.7459,20.7927,20.7459,20.7849,23900.0
2010-10-04 13:10:00,26.62,26.63,26.59,26.59,23900.0,20.7849,20.7927,20.7615,20.7615,23900.0
2010-10-04 13:20:00,26.59,26.62,26.59,26.6,44200.0,20.7615,20.7849,20.7615,20.7693,44200.0
2010-10-04 13:30:00,26.61,26.61,26.57,26.57,34900.0,20.7771,20.7771,20.7459,20.7459,34900.0
2010-10-04 13:40:00,26.57,26.58,26.56,26.57,37100.0,20.7459,20.7537,20.7381,20.7459,37100.0
2010-10-04 13:50:00,26.57,26.58,26.55,26.58,21900.0,20.7459,20.7537,20.7303,20.7537,21900.0
2010-10-04 14:00:00,26.59,26.61,26.58,26.61,14800.0,20.7615,20.7771,20.7537,20.7771,14800.0
2010-10-04 14:10:00,26.6,26.63,26.6,26.6,26400.0,20.7693,20.7927,20.7693,20.7693,26400.0
2010-10-04 14:20:00,26.6,26.61,26.58,26.59,49400.0,20.7693,20.7771,20.7537,20.7615,49400.0
2010-10-04 14:30:00,26.59,26.61,26.58,26.59,36500.0,20.7615,20.7771,20.7537,20.7615,36500.0
2010-10-04 14:40:00,26.6,26.6,26.59,26.6,15000.0,20.7693,20.7693,20.7615,20.7693,15000.0
2010-10-04 14:50:00,26.59,26.6,26.57,26.57,43400.0,20.7615,20.7693,20.7459,20.7459,43400.0
2010-10-04 15:00:00,26.58,26.61,26.57,26.6,63600.0,20.7537,20.7771,20.7459,20.7693,63600.0
2010-10-04 15:10:00,26.6,26.65,26.6,26.64,85500.0,20.7693,20.8083,20.7693,20.8005,85500.0
2010-10-04 15:20:00,26.64,26.67,26.61,26.62,67500.0,20.8005,20.824,20.7771,20.7849,67500.0
2010-10-04 15:30:00,26.62,26.62,26.61,26.61,36400.0,20.7849,20.7849,20.7771,20.7771,36400.0
2010-10-04 15:40:00,26.62,26.62,26.55,26.55,164300.0,20.7849,20.7849,20.7303,20.7303,164300.0
2010-10-04 15:50:00,26.55,26.62,26.54,26.59,291400.0,20.7303,20.7849,20.7225,20.7615,291400.0
2010-10-05 09:30:00,26.75,26.86,26.65,26.7,71800.0,20.8864,20.9723,20.8083,20.8474,71800.0
2010-10-05 09:40:00,26.71,26.82,26.66,26.82,57900.0,20.8552,20.9411,20.8161,20.9411,57900.0
2010-10-05 09:50:00,26.81,26.93,26.78,26.91,58100.0,20.9333,21.027,20.9098,21.0113,58100.0
2010-10-05 10:00:00,26.91,26.96,26.83,26.93,87400.0,21.0113,21.0504,20.9489,21.027,87400.0
2010-10-05 10:10:00,26.93,26.96,26.86,26.87,66200.0,21.027,21.0504,20.9723,20.9801,66200.0
2010-10-05 10:20:00,26.87,26.88,26.82,26.85,101200.0,20.9801,20.9879,20.9411,20.9645,101200.0
2010-10-05 10:30:00,26.85,26.86,26.84,26.84,69700.0,20.9645,20.9723,20.9567,20.9567,69700.0
2010-10-05 10:40:00,26.85,26.86,26.81,26.84,28400.0,20.9645,20.9723,20.9333,20.9567,28400.0
2010-10-05 10:50:00,26.85,26.86,26.84,26.86,88300.0,20.9645,20.9723,20.9567,20.9723,88300.0
2010-10-05 11:00:00,26.86,26.86,26.82,26.82,105600.0,20.9723,20.9723,20.9411,20.9411,105600.0
2010-10-05 11:10:00,26.83,26.83,26.8,26.81,40300.0,20.9489,20.9489,20.9255,20.9333,40300.0
2010-10-05 11:20:00,26.81,26.82,26.78,26.78,35100.0,20.9333,20.9411,20.9098,20.9098,35100.0
2010-10-05 11:30:00,26.79,26.82,26.78,26.82,68900.0,20.9177,20.9411,20.9098,20.9411,68900.0
2010-10-05 11:40:00,26.82,26.83,26.81,26.81,103100.0,20.9411,20.9489,20.9333,20.9333,103100.0
2010-10-05 11:50:00,26.82,26.84,26.81,26.84,98600.0,20.9411,20.9567,20.9333,20.9567,98600.0
2010-10-05 12:00:00,26.84,26.87,26.78,26.8,99400.0,20.9567,20.9801,20.9098,20.9255,99400.0
2010-10-05 12:10:00,26.8,26.81,26.78,26.79,104500.0,20.9255,20.9333,20.9098,20.9177,104500.0
2010-10-05 12:20:00,26.79,26.8,26.78,26.8,94700.0,20.9177,20.9255,20.9098,20.9255,94700.0
2010-10-05 12:30:00,26.8,26.81,26.79,26.8,35200.0,20.9255,20.9333,20.9177,20.9255,35200.0
2010-10-05 12:40:00,26.79,26.8,26.78,26.78,45700.0,20.9177,20.9255,20.9098,20.9098,45700.0
2010-10-05 12:50:00,26.79,26.79,26.77,26.78,57700.0,20.9177,20.9177,20.902,20.9098,57700.0
2010-10-05 13:00:00,26.78,26.79,26.75,26.77,87400.0,20.9098,20.9177,20.8864,20.902,87400.0
2010-10-05 13:10:00,26.77,26.78,26.77,26.78,86700.0,20.902,20.9098,20.902,20.9098,86700.0
2010-10-05 13:20:00,26.77,26.79,26.75,26.77,65800.0,20.902,20.9177,20.8864,20.902,65800.0
2010-10-05 13:30:00,26.78,26.83,26.78,26.79,52100.0,20.9098,20.9489,20.9098,20.9177,52100.0
2010-10-05 13:40:00,26.79,26.88,26.79,26.86,52100.0,20.9177,20.9879,20.9177,20.9723,52100.0
2010-10-05 13:50:00,26.86,26.87,26.84,26.84,171800.0,20.9723,20.9801,20.9567,20.9567,171800.0
2010-10-05 14:00:00,26.85,26.87,26.84,26.85,72900.0,20.9645,20.9801,20.9567,20.9645,72900.0
2010-10-05 14:10:00,26.85,26.87,26.84,26.87,13300.0,20.9645,20.9801,20.9567,20.9801,13300.0
2010-10-05 14:20:00,26.87,26.87,26.79,26.79,74700.0,20.9801,20.9801,20.9177,20.9177,74700.0
2010-10-05 14:30:00,26.8,26.8,26.78,26.79,49100.0,20.9255,20.9255,20.9098,20.9177,49100.0
2010-10-05 14:40:00,26.8,26.81,26.79,26.8,90000.0,20.9255,20.9333,20.9177,20.9255,90000.0
2010-10-05 14:50:00,26.8,26.81,26.77,26.8,47100.0,20.9255,20.9333,20.902,20.9255,47100.0
2010-10-05 15:00:00,26.8,26.8,26.79,26.8,24100.0,20.9255,20.9255,20.9177,20.9255,24100.0
2010-10-05 15:10:00,26.8,26.81,26.78,26.8,112300.0,20.9255,20.9333,20.9098,20.9255,112300.0
2010-10-05 15:20:00,26.8,26.8,26.79,26.79,21100.0,20.9255,20.9255,20.9177,20.9177,21100.0
2010-10-05 15:30:00,26.79,26.81,26.79,26.81,45500.0,20.9177,20.9333,20.9177,20.9333,45500.0
2010-10-05 15:40:00,26.8,26.85,26.79,26.85,187600.0,20.9255,20.9645,20.9177,20.9645,187600.0
2010-10-05 15:50:00,26.84,26.87,26.84,26.84,249000.0,20.9567,20.9801,20.9567,20.9567,249000.0
2010-10-06 09:30:00,26.82,26.9,26.76,26.83,38200.0,20.9411,21.0035,20.8942,20.9489,38200.0
2010-10-06 09:40:00,26.83,26.84,26.74,26.76,68900.0,20.9489,20.9567,20.8786,20.8942,68900.0
2010-10-06 09:50:00,26.77,26.82,26.76,26.78,39200.0,20.902,20.9411,20.8942,20.9098,39200.0
2010-10-06 10:00:00,26.78,26.83,26.78,26.82,44400.0,20.9098,20.9489,20.9098,20.9411,44400.0
2010-10-06 10:10:00,26.82,26.82,26.73,26.75,92800.0,20.9411,20.9411,20.8708,20.8864,92800.0
2010-10-06 10:20:00,26.75,26.77,26.68,26.73,34700.0,20.8864,20.902,20.8318,20.8708,34700.0
2010-10-06 10:30:00,26.73,26.76,26.71,26.72,85400.0,20.8708,20.8942,20.8552,20.863,85400.0
2010-10-06 10:40:00,26.72,26.77,26.72,26.77,38800.0,20.863,20.902,20.863,20.902,38800.0
2010-10-06 10:50:00,26.76,26.78,26.75,26.78,25200.0,20.8942,20.9098,20.8864,20.9098,25200.0
2010-10-06 11:00:00,26.77,26.78,26.75,26.75,43400.0,20.902,20.9098,20.8864,20.8864,43400.0
2010-10-06 11:10:00,26.75,26.76,26.75,26.75,31400.0,20.8864,20.8942,20.8864,20.8864,31400.0
2010-10-06 11:20:00,26.75,26.76,26.75,26.75,22400.0,20.8864,20.8942,20.8864,20.8864,22400.0
2010-10-06 11:30:00,26.76,26.8,26.75,26.78,13400.0,20.8942,20.9255,20.8864,20.9098,13400.0
2010-10-06 11:40:00,26.78,26.79,26.77,26.77,12000.0,20.9098,20.9177,20.902,20.902,12000.0
2010-10-06 11:50:00,26.77,26.78,26.75,26.75,37100.0,20.902,20.9098,20.8864,20.8864,37100.0
2010-10-06 12:00:00,26.75,26.76,26.75,26.75,11100.0,20.8864,20.8942,20.8864,20.8864,11100.0
2010-10-06 12:10:00,26.75,26.76,26.73,26.73,50500.0,20.8864,20.8942,20.8708,20.8708,50500.0
2010-10-06 12:20:00,26.73,26.73,26.71,26.73,29200.0,20.8708,20.8708,20.8552,20.8708,29200.0
2010-10-06 12:30:00,26.72,26.75,26.72,26.72,39300.0,20.863,20.8864,20.863,20.863,39300.0
2010-10-06 12:40:00,26.72,26.73,26.72,26.72,33200.0,20.863,20.8708,20.863,20.863,33200.0
2010-10-06 12:50:00,26.72,26.72,26.63,26.68,39500.0,20.863,20.863,20.7927,20.8318,39500.0
2010-10-06 13:00:00,26.68,26.69,26.65,26.67,17200.0,20.8318,20.8396,20.8083,20.824,17200.0
2010-10-06 13:10:00,26.66,26.71,26.65,26.65,27800.0,20.8161,20.8552,20.8083,20.8083,27800.0
2010-10-06 13:20:00,26.65,26.66,26.61,26.64,21300.0,20.8083,20.8161,20.7771,20.8005,21300.0
2010-10-06 13:30:00,26.63,26.66,26.63,26.64,20200.0,20.7927,20.8161,20.7927,20.8005,20200.0
2010-10-06 13:40:00,26.64,26.64,26.61,26.64,24800.0,20.8005,20.8005,20.7771,20.8005,24800.0
2010-10-06 13:50:00,26.63,26.66,26.59,26.66,117600.0,20.7927,20.8161,20.7615,20.8161,117600.0
2010-10-06 14:00:00,26.66,26.67,26.64,26.65,20600.0,20.8161,20.824,20.8005,20.8083,20600.0
2010-10-06 14:10:00,26.65,26.66,26.61,26.62,26600.0,20.8083,20.8161,20.7771,20.7849,26600.0
2010-10-06 14:20:00,26.62,26.66,26.61,26.66,31700.0,20.7849,20.8161,20.7771,20.8161,31700.0
2010-10-06 14:30:00,26.65,26.71,26.65,26.71,17400.0,20.8083,20.8552,20.8083,20.8552,17400.0
2010-10-06 14:40:00,26.7,26.7,26.64,26.67,35600.0,20.8474,20.8474,20.8005,20.824,35600.0
2010-10-06 14:50:00,26.67,26.71,26.67,26.68,34900.0,20.824,20.8552,20.824,20.8318,34900.0
2010-10-06 15:00:00,26.67,26.68,26.67,26.67,61300.0,20.824,20.8318,20.824,20.824,61300.0
2010-10-06 15:10:00,26.67,26.68,26.6,26.6,91200.0,20.824,20.8318,20.7693,20.7693,91200.0
2010-10-06 15:20:00,26.6,26.68,26.6,26.67,44600.0,20.7693,20.8318,20.7693,20.824,44600.0
2010-10-06 15:30:00,26.68,26.7,26.66,26.7,43300.0,20.8318,20.8474,20.8161,20.8474,43300.0
2010-10-06 15:40:00,26.7,26.8,26.69,26.79,110900.0,20.8474,20.9255,20.8396,20.9177,110900.0
2010-10-06 15:50:00,26.8,26.82,26.76,26.81,215800.0,20.9255,20.9411,20.8942,20.9333,215800.0
2010-10-07 09:30:00,26.82,26.9,26.78,26.87,15500.0,20.9411,21.0035,20.9098,20.9801,15500.0
2010-10-07 09:40:00,26.87,26.87,26.72,26.78,34400.0,20.9801,20.9801,20.863,20.9098,34400.0
2010-10-07 09:50:00,26.76,26.81,26.7,26.7,42900.0,20.8942,20.9333,20.8474,20.8474,42900.0
2010-10-07 10:00:00,26.69,26.7,26.64,26.66,62100.0,20.8396,20.8474,20.8005,20.8161,62100.0
2010-10-07 10:10:00,26.65,26.66,26.65,26.66,27700.0,20.8083,20.8161,20.8083,20.8161,27700.0
2010-10-07 10:20:00,26.66,26.74,26.65,26.74,51000.0,20.8161,20.8786,20.8083,20.8786,51000.0
2010-10-07 10:30:00,26.74,26.8,26.72,26.78,30100.0,20.8786,20.9255,20.863,20.9098,30100.0
2010-10-07 10:40:00,26.78,26.8,26.75,26.77,51100.0,20.9098,20.9255,20.8864,20.902,51100.0
2010-10-07 10:50:00,26.76,26.8,26.72,26.73,23500.0,20.8942,20.9255,20.863,20.8708,23500.0
2010-10-07 11:00:00,26.74,26.76,26.72,26.75,45400.0,20.8786,20.8942,20.863,20.8864,45400.0
2010-10-07 11:10:00,26.76,26.76,26.69,26.69,38100.0,20.8942,20.8942,20.8396,20.8396,38100.0
2010-10-07 11:20:00,26.69,26.69,26.65,26.66,20200.0,20.8396,20.8396,20.8083,20.8161,20200.0
2010-10-07 11:30:00,26.65,26.68,26.65,26.65,21300.0,20.8083,20.8318,20.8083,20.8083,21300.0
2010-10-07 11:40:00,26.65,26.65,26.6,26.6,16800.0,20.8083,20.8083,20.7693,20.7693,16800.0
2010-10-07 11:50:00,26.61,26.65,26.6,26.64,137800.0,20.7771,20.8083,20.7693,20.8005,137800.0
2010-10-07 12:00:00,26.64,26.66,26.63,26.65,14700.0,20.8005,20.8161,20.7927,20.8083,14700.0
2010-10-07 12:10:00,26.65,26.65,26.57,26.57,22500.0,20.8083,20.8083,20.7459,20.7459,22500.0
2010-10-07 12:20:00,26.57,26.57,26.53,26.54,29700.0,20.7459,20.7459,20.7146,20.7225,29700.0
2010-10-07 12:30:00,26.53,26.53,26.45,26.47,60200.0,20.7146,20.7146,20.6522,20.6678,60200.0
2010-10-07 12:40:00,26.47,26.48,26.46,26.46,16400.0,20.6678,20.6756,20.66,20.66,16400.0
2010-10-07 12:50:00,26.46,26.52,26.46,26.51,26000.0,20.66,20.7068,20.66,20.699,26000.0
2010-10-07 13:00:00,26.51,26.57,26.5,26.56,20300.0,20.699,20.7459,20.6912,20.7381,20300.0
2010-10-07 13:10:00,26.57,26.58,26.55,26.56,14900.0,20.7459,20.7537,20.7303,20.7381,14900.0
2010-10-07 13:20:00,26.56,26.57,26.54,26.55,9700.0,20.7381,20.7459,20.7225,20.7303,9700.0
2010-10-07 13:30:00,26.54,26.56,26.53,26.54,15400.0,20.7225,20.7381,20.7146,20.7225,15400.0
2010-10-07 13:40:00,26.54,26.57,26.54,26.56,15500.0,20.7225,20.7459,20.7225,20.7381,15500.0
2010-10-07 13:50:00,26.57,26.62,26.56,26.59,32600.0,20.7459,20.7849,20.7381,20.7615,32600.0
2010-10-07 14:00:00,26.59,26.61,26.53,26.55,38400.0,20.7615,20.7771,20.7146,20.7303,38400.0
2010-10-07 14:10:00,26.56,26.6,26.56,26.57,48700.0,20.7381,20.7693,20.7381,20.7459,48700.0
2010-10-07 14:20:00,26.57,26.6,26.57,26.59,20100.0,20.7459,20.7693,20.7459,20.7615,20100.0
2010-10-07 14:30:00,26.59,26.64,26.58,26.64,15300.0,20.7615,20.8005,20.7537,20.8005,15300.0
2010-10-07 14:40:00,26.64,26.64,26.6,26.6,68100.0,20.8005,20.8005,20.7693,20.7693,68100.0
2010-10-07 14:50:00,26.6,26.66,26.6,26.66,43700.0,20.7693,20.8161,20.7693,20.8161,43700.0
2010-10-07 15:00:00,26.65,26.66,26.61,26.61,36500.0,20.8083,20.8161,20.7771,20.7771,36500.0
2010-10-07 15:10:00,26.61,26.64,26.61,26.61,54000.0,20.7771,20.8005,20.7771,20.7771,54000.0
2010-10-07 15:20:00,26.61,26.66,26.61,26.65,30700.0,20.7771,20.8161,20.7771,20.8083,30700.0
2010-10-07 15:30:00,26.65,26.71,26.64,26.71,62400.0,20.8083,20.8552,20.8005,20.8552,62400.0
2010-10-07 15:40:00,26.71,26.73,26.67,26.67,118700.0,20.8552,20.8708,20.824,20.824,118700.0
2010-10-07 15:50:00,26.68,26.7,26.65,26.69,138300.0,20.8318,20.8474,20.8083,20.8396,138300.0
2010-10-08 09:30:00,26.71,26.75,26.56,26.63,39600.0,20.8552,20.8864,20.7381,20.7927,39600.0
2010-10-08 09:40:00,26.64,26.67,26.59,26.6,30600.0,20.8005,20.824,20.7615,20.7693,30600.0
2010-10-08 09:50:00,26.6,26.65,26.6,26.64,42700.0,20.7693,20.8083,20.7693,20.8005,42700.0
2010-10-08 10:00:00,26.64,26.64,26.57,26.6,60900.0,20.8005,20.8005,20.7459,20.7693,60900.0
2010-10-08 10:10:00,26.59,26.59,26.56,26.56,32300.0,20.7615,20.7615,20.7381,20.7381,32300.0
2010-10-08 10:20:00,26.57,26.58,26.53,26.54,36500.0,20.7459,20.7537,20.7146,20.7225,36500.0
2010-10-08 10:30:00,26.54,26.59,26.53,26.58,24200.0,20.7225,20.7615,20.7146,20.7537,24200.0
2010-10-08 10:40:00,26.59,26.64,26.58,26.62,32200.0,20.7615,20.8005,20.7537,20.7849,32200.0
2010-10-08 10:50:00,26.62,26.65,26.61,26.63,46900.0,20.7849,20.8083,20.7771,20.7927,46900.0
2010-10-08 11:00:00,26.63,26.63,26.6,26.61,48700.0,20.7927,20.7927,20.7693,20.7771,48700.0
2010-10-08 11:10:00,26.61,26.62,26.6,26.61,18000.0,20.7771,20.7849,20.7693,20.7771,18000.0
2010-10-08 11:20:00,26.61,26.67,26.61,26.66,52200.0,20.7771,20.824,20.7771,20.8161,52200.0
2010-10-08 11:30:00,26.66,26.75,26.66,26.73,44400.0,20.8161,20.8864,20.8161,20.8708,44400.0
2010-10-08 11:40:00,26.74,26.8,26.73,26.79,30700.0,20.8786,20.9255,20.8708,20.9177,30700.0
2010-10-08 11:50:00,26.79,26.79,26.77,26.78,29300.0,20.9177,20.9177,20.902,20.9098,29300.0
2010-10-08 12:00:00,26.78,26.79,26.78,26.78,34100.0,20.9098,20.9177,20.9098,20.9098,34100.0
2010-10-08 12:10:00,26.78,26.79,26.75,26.76,39600.0,20.9098,20.9177,20.8864,20.8942,39600.0
2010-10-08 12:20:00,26.75,26.76,26.74,26.75,15300.0,20.8864,20.8942,20.8786,20.8864,15300.0
2010-10-08 12:30:00,26.74,26.75,26.72,26.74,73400.0,20.8786,20.8864,20.863,20.8786,73400.0
2010-10-08 12:40:00,26.74,26.75,26.73,26.74,93300.0,20.8786,20.8864,20.8708,20.8786,93300.0
2010-10-08 12:50:00,26.73,26.78,26.73,26.78,177900.0,20.8708,20.9098,20.8708,20.9098,177900.0
2010-10-08 13:00:00,26.77,26.8,26.77,26.77,18800.0,20.902,20.9255,20.902,20.902,18800.0
2010-10-08 13:10:00,26.77,26.79,26.77,26.78,28200.0,20.902,20.9177,20.902,20.9098,28200.0
2010-10-08 13:20:00,26.79,26.79,26.75,26.76,32400.0,20.9177,20.9177,20.8864,20.8942,32400.0
2010-10-08 13:30:00,26.76,26.77,26.76,26.76,27400.0,20.8942,20.902,20.8942,20.8942,27400.0
2010-10-08 13:40:00,26.77,26.77,26.72,26.73,104400.0,20.902,20.902,20.863,20.8708,104400.0
2010-10-08 13:50:00,26.72,26.74,26.72,26.73,36800.0,20.863,20.8786,20.863,20.8708,36800.0
2010-10-08 14:00:00,26.73,26.75,26.71,26.74,19400.0,20.8708,20.8864,20.8552,20.8786,19400.0
2010-10-08 14:10:00,26.74,26.76,26.74,26.75,22200.0,20.8786,20.8942,20.8786,20.8864,22200.0
2010-10-08 14:20:00,26.74,26.75,26.74,26.74,38300.0,20.8786,20.8864,20.8786,20.8786,38300.0
2010-10-08 14:30:00,26.74,26.75,26.74,26.75,21800.0,20.8786,20.8864,20.8786,20.8864,21800.0
2010-10-08 14:40:00,26.74,26.76,26.74,26.74,104500.0,20.8786,20.8942,20.8786,20.8786,104500.0
2010-10-08 14:50:00,26.74,26.75,26.73,26.74,20300.0,20.8786,20.8864,20.8708,20.8786,20300.0
2010-10-08 15:00:00,26.73,26.74,26.71,26.72,101300.0,20.8708,20.8786,20.8552,20.863,101300.0
2010-10-08 15:10:00,26.72,26.72,26.7,26.7,109300.0,20.863,20.863,20.8474,20.8474,109300.0
2010-10-08 15:20:00,26.71,26.71,26.7,26.71,29000.0,20.8552,20.8552,20.8474,20.8552,29000.0
2010-10-08 15:30:00,26.7,26.79,26.7,26.79,116100.0,20.8474,20.9177,20.8474,20.9177,116100.0
2010-10-08 15:40:00,26.79,26.85,26.78,26.78,155000.0,20.9177,20.9645,20.9098,20.9098,155000.0
2010-10-08 15:50:00,26.78,26.81,26.77,26.78,228800.0,20.9098,20.9333,20.902,20.9098,228800.0
2010-10-11 09:30:00,26.77,26.83,26.64,26.73,51000.0,20.902,20.9489,20.8005,20.8708,51000.0
2010-10-11 09:40:00,26.73,26.74,26.68,26.7,49500.0,20.8708,20.8786,20.8318,20.8474,49500.0
2010-10-11 09:50:00,26.7,26.74,26.67,26.74,36200.0,20.8474,20.8786,20.824,20.8786,36200.0
2010-10-11 10:00:00,26.74,26.75,26.73,26.75,26800.0,20.8786,20.8864,20.8708,20.8864,26800.0
2010-10-11 10:10:00,26.74,26.81,26.74,26.81,61900.0,20.8786,20.9333,20.8786,20.9333,61900.0
2010-10-11 10:20:00,26.81,26.87,26.8,26.86,121000.0,20.9333,20.9801,20.9255,20.9723,121000.0
2010-10-11 10:30:00,26.86,26.9,26.79,26.82,42200.0,20.9723,21.0035,20.9177,20.9411,42200.0
2010-10-11 10:40:00,26.81,26.82,26.77,26.82,42900.0,20.9333,20.9411,20.902,20.9411,42900.0
2010-10-11 10:50:00,26.83,26.98,26.82,26.97,187700.0,20.9489,21.066,20.9411,21.0582,187700.0
2010-10-11 11:00:00,26.97,27.03,26.94,26.99,106500.0,21.0582,21.105,21.0348,21.0738,106500.0
2010-10-11 11:10:00,26.99,27.02,26.99,26.99,172300.0,21.0738,21.0972,21.0738,21.0738,172300.0
2010-10-11 11:20:00,26.98,27.05,26.98,27.0,265000.0,21.066,21.1207,21.066,21.0816,265000.0
2010-10-11 11:30:00,27.0,27.04,26.96,27.0,188400.0,21.0816,21.1129,21.0504,21.0816,188400.0
2010-10-11 11:40:00,27.0,27.02,27.0,27.01,34000.0,21.0816,21.0972,21.0816,21.0894,34000.0
2010-10-11 11:50:00,27.01,27.01,26.97,26.97,11800.0,21.0894,21.0894,21.0582,21.0582,11800.0
2010-10-11 12:00:00,26.98,27.0,26.97,26.99,18300.0,21.066,21.0816,21.0582,21.0738,18300.0
2010-10-11 12:10:00,26.99,26.99,26.96,26.96,143500.0,21.0738,21.0738,21.0504,21.0504,143500.0
2010-10-11 12:20:00,26.97,26.99,26.96,26.97,18300.0,21.0582,21.0738,21.0504,21.0582,18300.0
2010-10-11 12:30:00,26.97,27.0,26.96,27.0,29000.0,21.0582,21.0816,21.0504,21.0816,29000.0
2010-10-11 12:40:00,26.99,27.0,26.98,26.98,13100.0,21.0738,21.0816,21.066,21.066,13100.0
2010-10-11 12:50:00,26.99,27.0,26.98,27.0,11900.0,21.0738,21.0816,21.066,21.0816,11900.0
2010-10-11 13:00:00,27.0,27.03,26.99,27.01,57500.0,21.0816,21.105,21.0738,21.0894,57500.0
2010-10-11 13:10:00,27.02,27.02,27.01,27.01,15200.0,21.0972,21.0972,21.0894,21.0894,15200.0
2010-10-11 13:20:00,27.02,27.04,27.01,27.04,28100.0,21.0972,21.1129,21.0894,21.1129,28100.0
2010-10-11 13:30:00,27.04,27.07,27.03,27.07,13600.0,21.1129,21.1363,21.105,21.1363,13600.0
2010-10-11 13:40:00,27.07,27.09,27.06,27.09,18100.0,21.1363,21.1519,21.1285,21.1519,18100.0
2010-10-11 13:50:00,27.08,27.12,27.08,27.11,30400.0,21.1441,21.1753,21.1441,21.1675,30400.0
2010-10-11 14:00:00,27.11,27.12,27.09,27.09,63000.0,21.1675,21.1753,21.1519,21.1519,63000.0
2010-10-11 14:10:00,27.09,27.1,27.08,27.08,21400.0,21.1519,21.1597,21.1441,21.1441,21400.0
2010-10-11 14:20:00,27.09,27.09,27.05,27.05,14900.0,21.1519,21.1519,21.1207,21.1207,14900.0
2010-10-11 14:30:00,27.05,27.07,27.02,27.07,42400.0,21.1207,21.1363,21.0972,21.1363,42400.0
2010-10-11 14:40:00,27.07,27.07,27.06,27.06,10700.0,21.1363,21.1363,21.1285,21.1285,10700.0
2010-10-11 14:50:00,27.07,27.07,27.02,27.06,39000.0,21.1363,21.1363,21.0972,21.1285,39000.0
2010-10-11 15:00:00,27.05,27.06,27.05,27.05,19200.0,21.1207,21.1285,21.1207,21.1207,19200.0
2010-10-11 15:10:00,27.05,27.1,27.05,27.09,63700.0,21.1207,21.1597,21.1207,21.1519,63700.0
2010-10-11 15:20:00,27.09,27.1,27.07,27.08,40700.0,21.1519,21.1597,21.1363,21.1441,40700.0
2010-10-11 15:30:00,27.08,27.09,27.06,27.06,147200.0,21.1441,21.1519,21.1285,21.1285,147200.0
2010-10-11 15:40:00,27.06,27.09,27.04,27.09,147700.0,21.1285,21.1519,21.1129,21.1519,147700.0
2010-10-11 15:50:00,27.09,27.1,27.07,27.1,251600.0,21.1519,21.1597,21.1363,21.1597,251600.0
2010-10-12 09:30:00,27.09,27.25,27.01,27.23,104400.0,21.1519,21.2768,21.0894,21.2612,104400.0
2010-10-12 09:40:00,27.24,27.31,27.21,27.25,222200.0,21.269,21.3237,21.2456,21.2768,222200.0
2010-10-12 09:50:00,27.26,27.26,27.22,27.23,76500.0,21.2846,21.2846,21.2534,21.2612,76500.0
2010-10-12 10:00:00,27.23,27.28,27.22,27.25,127200.0,21.2612,21.3002,21.2534,21.2768,127200.0
2010-10-12 10:10:00,27.25,27.39,27.24,27.36,211200.0,21.2768,21.3861,21.269,21.3627,211200.0
2010-10-12 10:20:00,27.35,27.4,27.35,27.4,101800.0,21.3549,21.3939,21.3549,21.3939,101800.0
2010-10-12 10:30:00,27.4,27.43,27.37,27.37,90600.0,21.3939,21.4174,21.3705,21.3705,90600.0
2010-10-12 10:40:00,27.37,27.4,27.36,27.4,47800.0,21.3705,21.3939,21.3627,21.3939,47800.0
2010-10-12 10:50:00,27.39,27.41,27.37,27.39,102300.0,21.3861,21.4017,21.3705,21.3861,102300.0
2010-10-12 11:00:00,27.38,27.55,27.38,27.47,238100.0,21.3783,21.5111,21.3783,21.4486,238100.0
2010-10-12 11:10:00,27.48,27.48,27.4,27.41,49200.0,21.4564,21.4564,21.3939,21.4017,49200.0
2010-10-12 11:20:00,27.4,27.42,27.38,27.42,23900.0,21.3939,21.4096,21.3783,21.4096,23900.0
2010-10-12 11:30:00,27.41,27.41,27.36,27.36,36400.0,21.4017,21.4017,21.3627,21.3627,36400.0
2010-10-12 11:40:00,27.36,27.36,27.33,27.33,45400.0,21.3627,21.3627,21.3393,21.3393,45400.0
2010-10-12 11:50:00,27.33,27.36,27.3,27.35,67000.0,21.3393,21.3627,21.3159,21.3549,67000.0
2010-10-12 12:00:00,27.35,27.38,27.26,27.26,41500.0,21.3549,21.3783,21.2846,21.2846,41500.0
2010-10-12 12:10:00,27.26,27.28,27.23,27.26,55700.0,21.2846,21.3002,21.2612,21.2846,55700.0
2010-10-12 12:20:00,27.26,27.31,27.24,27.24,23700.0,21.2846,21.3237,21.269,21.269,23700.0
2010-10-12 12:30:00,27.24,27.25,27.22,27.22,42900.0,21.269,21.2768,21.2534,21.2534,42900.0
2010-10-12 12:40:00,27.23,27.25,27.22,27.25,11900.0,21.2612,21.2768,21.2534,21.2768,11900.0
2010-10-12 12:50:00,27.24,27.25,27.24,27.24,12300.0,21.269,21.2768,21.269,21.269,12300.0
2010-10-12 13:00:00,27.24,27.27,27.24,27.26,75400.0,21.269,21.2924,21.269,21.2846,75400.0
2010-10-12 13:10:00,27.26,27.3,27.26,27.28,108300.0,21.2846,21.3159,21.2846,21.3002,108300.0
2010-10-12 13:20:00,27.29,27.32,27.29,27.3,20000.0,21.3081,21.3315,21.3081,21.3159,20000.0
2010-10-12 13:30:00,27.3,27.31,27.28,27.29,56300.0,21.3159,21.3237,21.3002,21.3081,56300.0
2010-10-12 13:40:00,27.29,27.36,27.29,27.36,17700.0,21.3081,21.3627,21.3081,21.3627,17700.0
2010-10-12 13:50:00,27.35,27.42,27.35,27.39,37200.0,21.3549,21.4096,21.3549,21.3861,37200.0
2010-10-12 14:00:00,27.39,27.46,27.36,27.43,88200.0,21.3861,21.4408,21.3627,21.4174,88200.0
2010-10-12 14:10:00,27.42,27.5,27.42,27.49,41900.0,21.4096,21.472,21.4096,21.4642,41900.0
2010-10-12 14:20:00,27.49,27.5,27.43,27.46,67900.0,21.4642,21.472,21.4174,21.4408,67900.0
2010-10-12 14:30:00,27.46,27.47,27.43,27.43,48500.0,21.4408,21.4486,21.4174,21.4174,48500.0
2010-10-12 14:40:00,27.43,27.49,27.43,27.48,35900.0,21.4174,21.4642,21.4174,21.4564,35900.0
2010-10-12 14:50:00,27.48,27.55,27.47,27.55,46800.0,21.4564,21.5111,21.4486,21.5111,46800.0
2010-10-12 15:00:00,27.55,27.55,27.49,27.5,40900.0,21.5111,21.5111,21.4642,21.472,40900.0
2010-10-12 15:10:00,27.51,27.51,27.49,27.49,25600.0,21.4798,21.4798,21.4642,21.4642,25600.0
2010-10-12 15:20:00,27.49,27.56,27.49,27.56,51400.0,21.4642,21.5189,21.4642,21.5189,51400.0
2010-10-12 15:30:00,27.55,27.6,27.54,27.6,75900.0,21.5111,21.5501,21.5033,21.5501,75900.0
2010-10-12 15:40:00,27.6,27.62,27.57,27.58,103200.0,21.5501,21.5657,21.5267,21.5345,103200.0
2010-10-12 15:50:00,27.58,27.58,27.53,27.54,233900.0,21.5345,21.5345,21.4954,21.5033,233900.0
2010-10-13 09:30:00,27.65,27.77,27.61,27.73,58100.0,21.5891,21.6828,21.5579,21.6516,58100.0
2010-10-13 09:40:00,27.72,27.72,27.64,27.71,87500.0,21.6438,21.6438,21.5813,21.636,87500.0
2010-10-13 09:50:00,27.7,27.86,27.7,27.85,125800.0,21.6282,21.7531,21.6282,21.7453,125800.0
2010-10-13 10:00:00,27.84,27.84,27.74,27.74,94800.0,21.7375,21.7375,21.6594,21.6594,94800.0
2010-10-13 10:10:00,27.75,27.77,27.72,27.74,82400.0,21.6672,21.6828,21.6438,21.6594,82400.0
2010-10-13 10:20:00,27.74,27.76,27.73,27.75,41800.0,21.6594,21.675,21.6516,21.6672,41800.0
2010-10-13 10:30:00,27.75,27.79,27.74,27.77,29500.0,21.6672,21.6985,21.6594,21.6828,29500.0
2010-10-13 10:40:00,27.77,27.78,27.74,27.74,44700.0,21.6828,21.6906,21.6594,21.6594,44700.0
2010-10-13 10:50:00,27.75,27.78,27.73,27.78,25000.0,21.6672,21.6906,21.6516,21.6906,25000.0
2010-10-13 11:00:00,27.78,27.89,27.77,27.88,50500.0,21.6906,21.7765,21.6828,21.7687,50500.0
2010-10-13 11:10:00,27.87,27.92,27.87,27.91,61200.0,21.7609,21.8,21.7609,21.7921,61200.0
2010-10-13 11:20:00,27.91,27.92,27.83,27.84,100000.0,21.7921,21.8,21.7297,21.7375,100000.0
2010-10-13 11:30:00,27.84,27.86,27.82,27.82,55900.0,21.7375,21.7531,21.7219,21.7219,55900.0
2010-10-13 11:40:00,27.81,27.84,27.81,27.83,31900.0,21.7141,21.7375,21.7141,21.7297,31900.0
2010-10-13 11:50:00,27.83,27.84,27.82,27.82,11300.0,21.7297,21.7375,21.7219,21.7219,11300.0
2010-10-13 12:00:00,27.83,27.83,27.81,27.83,28800.0,21.7297,21.7297,21.7141,21.7297,28800.0
2010-10-13 12:10:00,27.83,27.89,27.82,27.88,59200.0,21.7297,21.7765,21.7219,21.7687,59200.0
2010-10-13 12:20:00,27.88,27.9,27.86,27.89,23700.0,21.7687,21.7843,21.7531,21.7765,23700.0
2010-10-13 12:30:00,27.89,27.91,27.88,27.91,15200.0,21.7765,21.7921,21.7687,21.7921,15200.0
2010-10-13 12:40:00,27.9,27.92,27.9,27.91,22700.0,21.7843,21.8,21.7843,21.7921,22700.0
2010-10-13 12:50:00,27.91,27.92,27.9,27.91,22700.0,21.7921,21.8,21.7843,21.7921,22700.0
2010-10-13 13:00:00,27.92,27.92,27.89,27.89,38700.0,21.8,21.8,21.7765,21.7765,38700.0
2010-10-13 13:10:00,27.89,27.92,27.89,27.91,54200.0,21.7765,21.8,21.7765,21.7921,54200.0
2010-10-13 13:20:00,27.92,27.92,27.91,27.91,15900.0,21.8,21.8,21.7921,21.7921,15900.0
2010-10-13 13:30:00,27.92,27.92,27.9,27.92,60800.0,21.8,21.8,21.7843,21.8,60800.0
2010-10-13 13:40:00,27.92,27.92,27.91,27.92,38700.0,21.8,21.8,21.7921,21.8,38700.0
2010-10-13 13:50:00,27.91,27.92,27.91,27.91,21200.0,21.7921,21.8,21.7921,21.7921,21200.0
2010-10-13 14:00:00,27.92,28.0,27.91,27.98,124600.0,21.8,21.8624,21.7921,21.8468,124600.0
2010-10-13 14:10:00,27.97,28.0,27.97,27.99,38800.0,21.839,21.8624,21.839,21.8546,38800.0
2010-10-13 14:20:00,27.99,28.0,27.98,27.99,41500.0,21.8546,21.8624,21.8468,21.8546,41500.0
2010-10-13 14:30:00,27.98,28.0,27.95,27.95,45500.0,21.8468,21.8624,21.8234,21.8234,45500.0
2010-10-13 14:40:00,27.95,27.98,27.94,27.95,37300.0,21.8234,21.8468,21.8156,21.8234,37300.0
2010-10-13 14:50:00,27.95,27.98,27.95,27.98,70500.0,21.8234,21.8468,21.8234,21.8468,70500.0
2010-10-13 15:00:00,27.98,27.99,27.95,27.97,37300.0,21.8468,21.8546,21.8234,21.839,37300.0
2010-10-13 15:10:00,27.97,27.99,27.93,27.99,42000.0,21.839,21.8546,21.8078,21.8546,42000.0
2010-10-13 15:20:00,27.99,28.0,27.91,27.92,38000.0,21.8546,21.8624,21.7921,21.8,38000.0
2010-10-13 15:30:00,27.92,27.96,27.91,27.92,42100.0,21.8,21.8312,21.7921,21.8,42100.0
2010-10-13 15:40:00,27.91,27.97,27.9,27.9,100600.0,21.7921,21.839,21.7843,21.7843,100600.0
2010-10-13 15:50:00,27.91,27.91,27.86,27.87,153200.0,21.7921,21.7921,21.7531,21.7609,153200.0
2010-10-14 09:30:00,27.9,27.99,27.78,27.9,84600.0,21.7843,21.8546,21.6906,21.7843,84600.0
2010-10-14 09:40:00,27.9,27.97,27.9,27.91,73500.0,21.7843,21.839,21.7843,21.7921,73500.0
2010-10-14 09:50:00,27.92,27.94,27.9,27.9,42600.0,21.8,21.8156,21.7843,21.7843,42600.0
2010-10-14 10:00:00,27.9,27.96,27.9,27.95,112000.0,21.7843,21.8312,21.7843,21.8234,112000.0
2010-10-14 10:10:00,27.95,28.0,27.95,27.99,42800.0,21.8234,21.8624,21.8234,21.8546,42800.0
2010-10-14 10:20:00,27.99,28.0,27.95,27.95,45500.0,21.8546,21.8624,21.8234,21.8234,45500.0
2010-10-14 10:30:00,27.95,27.99,27.95,27.99,51900.0,21.8234,21.8546,21.8234,21.8546,51900.0
2010-10-14 10:40:00,27.99,27.99,27.96,27.99,20400.0,21.8546,21.8546,21.8312,21.8546,20400.0
2010-10-14 10:50:00,27.99,27.99,27.96,27.97,17800.0,21.8546,21.8546,21.8312,21.839,17800.0
2010-10-14 11:00:00,27.96,27.99,27.95,27.96,36900.0,21.8312,21.8546,21.8234,21.8312,36900.0
2010-10-14 11:10:00,27.96,27.96,27.94,27.96,19900.0,21.8312,21.8312,21.8156,21.8312,19900.0
2010-10-14 11:20:00,27.95,27.95,27.9,27.95,74300.0,21.8234,21.8234,21.7843,21.8234,74300.0
2010-10-14 11:30:00,27.95,27.97,27.9,27.9,26300.0,21.8234,21.839,21.7843,21.7843,26300.0
2010-10-14 11:40:00,27.9,27.93,27.88,27.9,42300.0,21.7843,21.8078,21.7687,21.7843,42300.0
2010-10-14 11:50:00,27.9,27.91,27.89,27.9,15700.0,21.7843,21.7921,21.7765,21.7843,15700.0
2010-10-14 12:00:00,27.9,27.92,27.9,27.9,12100.0,21.7843,21.8,21.7843,21.7843,12100.0
2010-10-14 12:10:00,27.91,27.92,27.9,27.9,17000.0,21.7921,21.8,21.7843,21.7843,17000.0
2010-10-14 12:20:00,27.9,27.91,27.87,27.89,27700.0,21.7843,21.7921,21.7609,21.7765,27700.0
2010-10-14 12:30:00,27.88,27.89,27.84,27.84,13200.0,21.7687,21.7765,21.7375,21.7375,13200.0
2010-10-14 12:40:00,27.85,27.85,27.84,27.84,4000.0,21.7453,21.7453,21.7375,21.7375,4000.0
2010-10-14 12:50:00,27.85,27.89,27.85,27.89,10700.0,21.7453,21.7765,21.7453,21.7765,10700.0
2010-10-14 13:00:00,27.89,27.89,27.81,27.83,29100.0,21.7765,21.7765,21.7141,21.7297,29100.0
2010-10-14 13:10:00,27.83,27.88,27.83,27.86,50000.0,21.7297,21.7687,21.7297,21.7531,50000.0
2010-10-14 13:20:00,27.86,27.89,27.86,27.88,14800.0,21.7531,21.7765,21.7531,21.7687,14800.0
2010-10-14 13:30:00,27.88,27.89,27.87,27.87,13700.0,21.7687,21.7765,21.7609,21.7609,13700.0
2010-10-14 13:40:00,27.87,27.9,27.86,27.88,31800.0,21.7609,21.7843,21.7531,21.7687,31800.0
2010-10-14 13:50:00,27.87,27.91,27.87,27.88,17500.0,21.7609,21.7921,21.7609,21.7687,17500.0
2010-10-14 14:00:00,27.88,27.91,27.87,27.89,37700.0,21.7687,21.7921,21.7609,21.7765,37700.0
2010-10-14 14:10:00,27.89,27.9,27.86,27.86,21700.0,21.7765,21.7843,21.7531,21.7531,21700.0
2010-10-14 14:20:00,27.86,27.88,27.85,27.86,16100.0,21.7531,21.7687,21.7453,21.7531,16100.0
2010-10-14 14:30:00,27.86,27.88,27.84,27.87,22400.0,21.7531,21.7687,21.7375,21.7609,22400.0
2010-10-14 14:40:00,27.86,27.87,27.84,27.84,19700.0,21.7531,21.7609,21.7375,21.7375,19700.0
2010-10-14 14:50:00,27.84,27.85,27.8,27.81,18300.0,21.7375,21.7453,21.7063,21.7141,18300.0
2010-10-14 15:00:00,27.81,27.81,27.79,27.79,23500.0,21.7141,21.7141,21.6985,21.6985,23500.0
2010-10-14 15:10:00,27.8,27.8,27.77,27.8,29600.0,21.7063,21.7063,21.6828,21.7063,29600.0
2010-10-14 15:20:00,27.8,27.84,27.8,27.83,27500.0,21.7063,21.7375,21.7063,21.7297,27500.0
2010-10-14 15:30:00,27.83,27.88,27.82,27.87,45600.0,21.7297,21.7687,21.7219,21.7609,45600.0
2010-10-14 15:40:00,27.86,27.88,27.84,27.84,40400.0,21.7531,21.7687,21.7375,21.7375,40400.0
2010-10-14 15:50:00,27.85,27.91,27.84,27.9,112400.0,21.7453,21.7921,21.7375,21.7843,112400.0
2010-10-15 09:30:00,28.0,28.0,27.88,27.98,170000.0,21.8624,21.8624,21.7687,21.8468,170000.0
2010-10-15 09:40:00,27.98,27.99,27.93,27.94,54700.0,21.8468,21.8546,21.8078,21.8156,54700.0
2010-10-15 09:50:00,27.94,28.09,27.93,28.04,227800.0,21.8156,21.9327,21.8078,21.8937,227800.0
2010-10-15 10:00:00,28.03,28.08,27.93,28.0,123800.0,21.8858,21.9249,21.8078,21.8624,123800.0
2010-10-15 10:10:00,28.0,28.03,27.89,27.93,69100.0,21.8624,21.8858,21.7765,21.8078,69100.0
2010-10-15 10:20:00,27.94,27.95,27.88,27.93,82100.0,21.8156,21.8234,21.7687,21.8078,82100.0
2010-10-15 10:30:00,27.93,27.93,27.9,27.92,52300.0,21.8078,21.8078,21.7843,21.8,52300.0
2010-10-15 10:40:00,27.92,27.92,27.87,27.87,16900.0,21.8,21.8,21.7609,21.7609,16900.0
2010-10-15 10:50:00,27.88,27.93,27.86,27.89,55300.0,21.7687,21.8078,21.7531,21.7765,55300.0
2010-10-15 11:00:00,27.89,27.94,27.89,27.92,37900.0,21.7765,21.8156,21.7765,21.8,37900.0
2010-10-15 11:10:00,27.93,27.96,27.92,27.93,30700.0,21.8078,21.8312,21.8,21.8078,30700.0
2010-10-15 11:20:00,27.93,28.01,27.93,28.0,238200.0,21.8078,21.8702,21.8078,21.8624,238200.0
2010-10-15 11:30:00,28.0,28.06,27.99,28.05,17400.0,21.8624,21.9093,21.8546,21.9015,17400.0
2010-10-15 11:40:00,28.04,28.04,28.0,28.01,15400.0,21.8937,21.8937,21.8624,21.8702,15400.0
2010-10-15 11:50:00,28.01,28.01,27.94,27.96,24700.0,21.8702,21.8702,21.8156,21.8312,24700.0
2010-10-15 12:00:00,27.96,28.04,27.95,28.03,40500.0,21.8312,21.8937,21.8234,21.8858,40500.0
2010-10-15 12:10:00,28.02,28.05,27.99,28.03,32300.0,21.878,21.9015,21.8546,21.8858,32300.0
2010-10-15 12:20:00,28.03,28.07,28.03,28.07,13700.0,21.8858,21.9171,21.8858,21.9171,13700.0
2010-10-15 12:30:00,28.06,28.1,28.06,28.09,31000.0,21.9093,21.9405,21.9093,21.9327,31000.0
2010-10-15 12:40:00,28.09,28.1,28.06,28.08,13700.0,21.9327,21.9405,21.9093,21.9249,13700.0
2010-10-15 12:50:00,28.09,28.1,28.06,28.08,51500.0,21.9327,21.9405,21.9093,21.9249,51500.0
2010-10-15 13:00:00,28.08,28.1,28.04,28.04,22400.0,21.9249,21.9405,21.8937,21.8937,22400.0
2010-10-15 13:10:00,28.04,28.05,28.01,28.02,11200.0,21.8937,21.9015,21.8702,21.878,11200.0
2010-10-15 13:20:00,28.02,28.06,28.02,28.06,17100.0,21.878,21.9093,21.878,21.9093,17100.0
2010-10-15 13:30:00,28.06,28.1,28.05,28.09,28900.0,21.9093,21.9405,21.9015,21.9327,28900.0
2010-10-15 13:40:00,28.09,28.09,28.03,28.07,19600.0,21.9327,21.9327,21.8858,21.9171,19600.0
2010-10-15 13:50:00,28.06,28.1,28.03,28.04,14800.0,21.9093,21.9405,21.8858,21.8937,14800.0
2010-10-15 14:00:00,28.03,28.07,28.01,28.06,27800.0,21.8858,21.9171,21.8702,21.9093,27800.0
2010-10-15 14:10:00,28.06,28.09,28.02,28.07,29700.0,21.9093,21.9327,21.878,21.9171,29700.0
2010-10-15 14:20:00,28.07,28.07,28.04,28.06,15900.0,21.9171,21.9171,21.8937,21.9093,15900.0
2010-10-15 14:30:00,28.06,28.09,28.05,28.09,28400.0,21.9093,21.9327,21.9015,21.9327,28400.0
2010-10-15 14:40:00,28.08,28.09,28.03,28.05,33100.0,21.9249,21.9327,21.8858,21.9015,33100.0
2010-10-15 14:50:00,28.04,28.05,28.0,28.05,29600.0,21.8937,21.9015,21.8624,21.9015,29600.0
2010-10-15 15:00:00,28.04,28.04,27.99,28.0,23900.0,21.8937,21.8937,21.8546,21.8624,23900.0
2010-10-15 15:10:00,28.01,28.06,28.0,28.03,25000.0,21.8702,21.9093,21.8624,21.8858,25000.0
2010-10-15 15:20:00,28.03,28.07,28.02,28.03,112200.0,21.8858,21.9171,21.878,21.8858,112200.0
2010-10-15 15:30:00,28.04,28.1,28.03,28.1,107600.0,21.8937,21.9405,21.8858,21.9405,107600.0
2010-10-15 15:40:00,28.1,28.11,28.05,28.09,101200.0,21.9405,21.9483,21.9015,21.9327,101200.0
2010-10-15 15:50:00,28.1,28.14,28.08,28.09,219500.0,21.9405,21.9717,21.9249,21.9327,219500.0
2010-10-18 09:30:00,28.07,28.11,28.04,28.08,51100.0,21.9171,21.9483,21.8937,21.9249,51100.0
2010-10-18 09:40:00,28.07,28.19,28.06,28.17,71700.0,21.9171,22.0108,21.9093,21.9952,71700.0
2010-10-18 09:50:00,28.18,28.3,28.17,28.25,93700.0,22.003,22.0967,21.9952,22.0576,93700.0
2010-10-18 10:00:00,28.25,28.27,28.22,28.27,42600.0,22.0576,22.0732,22.0342,22.0732,42600.0
2010-10-18 10:10:00,28.27,28.32,28.25,28.25,53800.0,22.0732,22.1123,22.0576,22.0576,53800.0
2010-10-18 10:20:00,28.25,28.29,28.23,28.27,70600.0,22.0576,22.0889,22.042,22.0732,70600.0
2010-10-18 10:30:00,28.26,28.29,28.23,28.28,55700.0,22.0654,22.0889,22.042,22.081,55700.0
2010-10-18 10:40:00,28.28,28.3,28.25,28.27,35700.0,22.081,22.0967,22.0576,22.0732,35700.0
2010-10-18 10:50:00,28.27,28.33,28.27,28.33,43800.0,22.0732,22.1201,22.0732,22.1201,43800.0
2010-10-18 11:00:00,28.33,28.33,28.22,28.23,28400.0,22.1201,22.1201,22.0342,22.042,28400.0
2010-10-18 11:10:00,28.22,28.25,28.21,28.24,28900.0,22.0342,22.0576,22.0264,22.0498,28900.0
2010-10-18 11:20:00,28.25,28.26,28.23,28.24,27000.0,22.0576,22.0654,22.042,22.0498,27000.0
2010-10-18 11:30:00,28.24,28.25,28.24,28.25,37200.0,22.0498,22.0576,22.0498,22.0576,37200.0
2010-10-18 11:40:00,28.25,28.26,28.24,28.25,17500.0,22.0576,22.0654,22.0498,22.0576,17500.0
2010-10-18 11:50:00,28.26,28.29,28.24,28.29,19600.0,22.0654,22.0889,22.0498,22.0889,19600.0
2010-10-18 12:00:00,28.3,28.3,28.29,28.3,10400.0,22.0967,22.0967,22.0889,22.0967,10400.0
2010-10-18 12:10:00,28.3,28.3,28.27,28.27,15000.0,22.0967,22.0967,22.0732,22.0732,15000.0
2010-10-18 12:20:00,28.27,28.27,28.24,28.25,14400.0,22.0732,22.0732,22.0498,22.0576,14400.0
2010-10-18 12:30:00,28.26,28.26,28.25,28.26,3900.0,22.0654,22.0654,22.0576,22.0654,3900.0
2010-10-18 12:40:00,28.26,28.26,28.25,28.25,6400.0,22.0654,22.0654,22.0576,22.0576,6400.0
2010-10-18 12:50:00,28.26,28.3,28.25,28.29,27600.0,22.0654,22.0967,22.0576,22.0889,27600.0
2010-10-18 13:00:00,28.29,28.32,28.29,28.29,143500.0,22.0889,22.1123,22.0889,22.0889,143500.0
2010-10-18 13:10:00,28.29,28.33,28.29,28.3,9700.0,22.0889,22.1201,22.0889,22.0967,9700.0
2010-10-18 13:20:00,28.29,28.32,28.29,28.3,9500.0,22.0889,22.1123,22.0889,22.0967,9500.0
2010-10-18 13:30:00,28.3,28.3,28.24,28.24,51700.0,22.0967,22.0967,22.0498,22.0498,51700.0
2010-10-18 13:40:00,28.24,28.27,28.24,28.26,31900.0,22.0498,22.0732,22.0498,22.0654,31900.0
2010-10-18 13:50:00,28.26,28.26,28.23,28.25,19500.0,22.0654,22.0654,22.042,22.0576,19500.0
2010-10-18 14:00:00,28.25,28.28,28.24,28.27,17400.0,22.0576,22.081,22.0498,22.0732,17400.0
2010-10-18 14:10:00,28.27,28.3,28.27,28.3,11600.0,22.0732,22.0967,22.0732,22.0967,11600.0
2010-10-18 14:20:00,28.29,28.3,28.28,28.3,27900.0,22.0889,22.0967,22.081,22.0967,27900.0
2010-10-18 14:30:00,28.3,28.3,28.29,28.29,9000.0,22.0967,22.0967,22.0889,22.0889,9000.0
2010-10-18 14:40:00,28.3,28.3,28.28,28.28,11200.0,22.0967,22.0967,22.081,22.081,11200.0
2010-10-18 14:50:00,28.28,28.3,28.28,28.3,21600.0,22.081,22.0967,22.081,22.0967,21600.0
2010-10-18 15:00:00,28.3,28.35,28.3,28.35,27200.0,22.0967,22.1357,22.0967,22.1357,27200.0
2010-10-18 15:10:00,28.36,28.36,28.31,28.32,149800.0,22.1435,22.1435,22.1045,22.1123,149800.0
2010-10-18 15:20:00,28.32,28.32,28.29,28.29,21700.0,22.1123,22.1123,22.0889,22.0889,21700.0
2010-10-18 15:30:00,28.3,28.39,28.29,28.38,45800.0,22.0967,22.1669,22.0889,22.1591,45800.0
2010-10-18 15:40:00,28.39,28.41,28.34,28.41,90200.0,22.1669,22.1825,22.1279,22.1825,90200.0
2010-10-18 15:50:00,28.4,28.44,28.4,28.43,203700.0,22.1747,22.206,22.1747,22.1982,203700.0
2010-10-19 09:30:00,28.18,28.29,28.14,28.24,46100.0,22.003,22.0889,21.9717,22.0498,46100.0
2010-10-19 09:40:00,28.24,28.28,28.11,28.17,48800.0,22.0498,22.081,21.9483,21.9952,48800.0
2010-10-19 09:50:00,28.17,28.27,28.06,28.09,47500.0,21.9952,22.0732,21.9093,21.9327,47500.0
2010-10-19 10:00:00,28.08,28.23,28.06,28.23,53600.0,21.9249,22.042,21.9093,22.042,53600.0
2010-10-19 10:10:00,28.23,28.31,28.19,28.26,90700.0,22.042,22.1045,22.0108,22.0654,90700.0
2010-10-19 10:20:00,28.27,28.28,28.23,28.27,35300.0,22.0732,22.081,22.042,22.0732,35300.0
2010-10-19 10:30:00,28.28,28.33,28.2,28.2,54700.0,22.081,22.1201,22.0186,22.0186,54700.0
2010-10-19 10:40:00,28.21,28.31,28.2,28.3,60300.0,22.0264,22.1045,22.0186,22.0967,60300.0
2010-10-19 10:50:00,28.3,28.32,28.26,28.27,43700.0,22.0967,22.1123,22.0654,22.0732,43700.0
2010-10-19 11:00:00,28.28,28.31,28.24,28.24,31900.0,22.081,22.1045,22.0498,22.0498,31900.0
2010-10-19 11:10:00,28.24,28.4,28.23,28.39,74500.0,22.0498,22.1747,22.042,22.1669,74500.0
2010-10-19 11:20:00,28.39,28.42,28.36,28.4,42800.0,22.1669,22.1904,22.1435,22.1747,42800.0
2010-10-19 11:30:00,28.4,28.45,28.4,28.45,27000.0,22.1747,22.2138,22.1747,22.2138,27000.0
2010-10-19 11:40:00,28.45,28.47,28.43,28.47,45900.0,22.2138,22.2294,22.1982,22.2294,45900.0
2010-10-19 11:50:00,28.46,28.46,28.42,28.42,52000.0,22.2216,22.2216,22.1904,22.1904,52000.0
2010-10-19 12:00:00,28.42,28.43,28.39,28.39,9000.0,22.1904,22.1982,22.1669,22.1669,9000.0
2010-10-19 12:10:00,28.38,28.38,28.35,28.35,16000.0,22.1591,22.1591,22.1357,22.1357,16000.0
2010-10-19 12:20:00,28.36,28.36,28.33,28.34,10500.0,22.1435,22.1435,22.1201,22.1279,10500.0
2010-10-19 12:30:00,28.35,28.38,28.35,28.35,17700.0,22.1357,22.1591,22.1357,22.1357,17700.0
2010-10-19 12:40:00,28.36,28.36,28.35,28.36,6700.0,22.1435,22.1435,22.1357,22.1435,6700.0
2010-10-19 12:50:00,28.36,28.43,28.33,28.42,26900.0,22.1435,22.1982,22.1201,22.1904,26900.0
2010-10-19 13:00:00,28.42,28.44,28.42,28.43,21700.0,22.1904,22.206,22.1904,22.1982,21700.0
2010-10-19 13:10:00,28.43,28.46,28.42,28.46,33600.0,22.1982,22.2216,22.1904,22.2216,33600.0
2010-10-19 13:20:00,28.47,28.47,28.4,28.41,11700.0,22.2294,22.2294,22.1747,22.1825,11700.0
2010-10-19 13:30:00,28.4,28.43,28.4,28.41,16300.0,22.1747,22.1982,22.1747,22.1825,16300.0
2010-10-19 13:40:00,28.42,28.42,28.4,28.42,11100.0,22.1904,22.1904,22.1747,22.1904,11100.0
2010-10-19 13:50:00,28.41,28.41,28.35,28.36,24000.0,22.1825,22.1825,22.1357,22.1435,24000.0
2010-10-19 14:00:00,28.36,28.37,28.23,28.27,66900.0,22.1435,22.1513,22.042,22.0732,66900.0
2010-10-19 14:10:00,28.27,28.3,28.25,28.25,33800.0,22.0732,22.0967,22.0576,22.0576,33800.0
2010-10-19 14:20:00,28.26,28.26,28.19,28.21,57000.0,22.0654,22.0654,22.0108,22.0264,57000.0
2010-10-19 14:30:00,28.21,28.26,28.21,28.21,40600.0,22.0264,22.0654,22.0264,22.0264,40600.0
2010-10-19 14:40:00,28.2,28.26,28.2,28.26,29200.0,22.0186,22.0654,22.0186,22.0654,29200.0
2010-10-19 14:50:00,28.26,28.29,28.24,28.24,41100.0,22.0654,22.0889,22.0498,22.0498,41100.0
2010-10-19 15:00:00,28.24,28.27,28.23,28.23,50200.0,22.0498,22.0732,22.042,22.042,50200.0
2010-10-19 15:10:00,28.23,28.24,28.17,28.21,112600.0,22.042,22.0498,21.9952,22.0264,112600.0
2010-10-19 15:20:00,28.2,28.22,28.12,28.13,54500.0,22.0186,22.0342,21.9561,21.9639,54500.0
2010-10-19 15:30:00,28.13,28.19,28.1,28.19,49900.0,21.9639,22.0108,21.9405,22.0108,49900.0
2010-10-19 15:40:00,28.2,28.2,28.16,28.17,74600.0,22.0186,22.0186,21.9873,21.9952,74600.0
2010-10-19 15:50:00,28.17,28.24,28.17,28.22,160900.0,21.9952,22.0498,21.9952,22.0342,160900.0
2010-10-20 09:30:00,28.32,28.4,28.27,28.34,42700.0,22.1123,22.1747,22.0732,22.1279,42700.0
2010-10-20 09:40:00,28.34,28.44,28.31,28.4,50700.0,22.1279,22.206,22.1045,22.1747,50700.0
2010-10-20 09:50:00,28.39,28.43,28.34,28.34,20700.0,22.1669,22.1982,22.1279,22.1279,20700.0
2010-10-20 10:00:00,28.33,28.39,28.29,28.34,29100.0,22.1201,22.1669,22.0889,22.1279,29100.0
2010-10-20 10:10:00,28.33,28.34,28.26,28.28,26700.0,22.1201,22.1279,22.0654,22.081,26700.0
2010-10-20 10:20:00,28.28,28.33,28.26,28.32,20100.0,22.081,22.1201,22.0654,22.1123,20100.0
2010-10-20 10:30:00,28.33,28.37,28.31,28.35,38100.0,22.1201,22.1513,22.1045,22.1357,38100.0
2010-10-20 10:40:00,28.35,28.47,28.34,28.46,42700.0,22.1357,22.2294,22.1279,22.2216,42700.0
2010-10-20 10:50:00,28.47,28.48,28.46,28.48,36000.0,22.2294,22.2372,22.2216,22.2372,36000.0
2010-10-20 11:00:00,28.47,28.5,28.46,28.5,25000.0,22.2294,22.2528,22.2216,22.2528,25000.0
2010-10-20 11:10:00,28.5,28.5,28.46,28.49,21900.0,22.2528,22.2528,22.2216,22.245,21900.0
2010-10-20 11:20:00,28.49,28.53,28.48,28.51,29900.0,22.245,22.2762,22.2372,22.2606,29900.0
2010-10-20 11:30:00,28.51,28.55,28.51,28.53,24700.0,22.2606,22.2919,22.2606,22.2762,24700.0
2010-10-20 11:40:00,28.53,28.54,28.51,28.52,16100.0,22.2762,22.2841,22.2606,22.2684,16100.0
2010-10-20 11:50:00,28.52,28.59,28.51,28.59,19300.0,22.2684,22.3231,22.2606,22.3231,19300.0
2010-10-20 12:00:00,28.59,28.65,28.57,28.63,40900.0,22.3231,22.3699,22.3075,22.3543,40900.0
2010-10-20 12:10:00,28.63,28.68,28.6,28.67,32100.0,22.3543,22.3934,22.3309,22.3856,32100.0
2010-10-20 12:20:00,28.68,28.68,28.61,28.68,23200.0,22.3934,22.3934,22.3387,22.3934,23200.0
2010-10-20 12:30:00,28.69,28.7,28.63,28.63,15200.0,22.4012,22.409,22.3543,22.3543,15200.0
2010-10-20 12:40:00,28.64,28.67,28.61,28.66,21800.0,22.3621,22.3856,22.3387,22.3777,21800.0
2010-10-20 12:50:00,28.66,28.68,28.62,28.62,17500.0,22.3777,22.3934,22.3465,22.3465,17500.0
2010-10-20 13:00:00,28.63,28.63,28.6,28.6,5600.0,22.3543,22.3543,22.3309,22.3309,5600.0
2010-10-20 13:10:00,28.61,28.64,28.58,28.62,19500.0,22.3387,22.3621,22.3153,22.3465,19500.0
2010-10-20 13:20:00,28.63,28.68,28.63,28.68,17000.0,22.3543,22.3934,22.3543,22.3934,17000.0
2010-10-20 13:30:00,28.67,28.71,28.67,28.71,25400.0,22.3856,22.4168,22.3856,22.4168,25400.0
2010-10-20 13:40:00,28.71,28.74,28.7,28.73,19200.0,22.4168,22.4402,22.409,22.4324,19200.0
2010-10-20 13:50:00,28.74,28.76,28.72,28.72,32100.0,22.4402,22.4558,22.4246,22.4246,32100.0
2010-10-20 14:00:00,28.72,28.76,28.69,28.7,41000.0,22.4246,22.4558,22.4012,22.409,41000.0
2010-10-20 14:10:00,28.7,28.75,28.7,28.73,35100.0,22.409,22.448,22.409,22.4324,35100.0
2010-10-20 14:20:00,28.73,28.74,28.67,28.68,19800.0,22.4324,22.4402,22.3856,22.3934,19800.0
2010-10-20 14:30:00,28.69,28.74,28.69,28.72,31500.0,22.4012,22.4402,22.4012,22.4246,31500.0
2010-10-20 14:40:00,28.72,28.73,28.67,28.67,20500.0,22.4246,22.4324,22.3856,22.3856,20500.0
2010-10-20 14:50:00,28.67,28.69,28.65,28.69,24900.0,22.3856,22.4012,22.3699,22.4012,24900.0
2010-10-20 15:00:00,28.69,28.69,28.65,28.69,27200.0,22.4012,22.4012,22.3699,22.4012,27200.0
2010-10-20 15:10:00,28.69,28.69,28.67,28.68,29500.0,22.4012,22.4012,22.3856,22.3934,29500.0
2010-10-20 15:20:00,28.68,28.76,28.68,28.76,45400.0,22.3934,22.4558,22.3934,22.4558,45400.0
2010-10-20 15:30:00,28.75,28.76,28.69,28.72,66800.0,22.448,22.4558,22.4012,22.4246,66800.0
2010-10-20 15:40:00,28.72,28.76,28.69,28.76,87300.0,22.4246,22.4558,22.4012,22.4558,87300.0
2010-10-20 15:50:00,28.75,28.76,28.68,28.72,172500.0,22.448,22.4558,22.3934,22.4246,172500.0
2010-10-21 09:30:00,28.57,28.76,28.57,28.76,42000.0,22.3075,22.4558,22.3075,22.4558,42000.0
2010-10-21 09:40:00,28.76,28.84,28.76,28.76,35800.0,22.4558,22.5183,22.4558,22.4558,35800.0
2010-10-21 09:50:00,28.76,28.82,28.75,28.82,24400.0,22.4558,22.5027,22.448,22.5027,24400.0
2010-10-21 10:00:00,28.81,28.82,28.71,28.8,72300.0,22.4949,22.5027,22.4168,22.4871,72300.0
2010-10-21 10:10:00,28.79,28.83,28.76,28.8,37700.0,22.4793,22.5105,22.4558,22.4871,37700.0
2010-10-21 10:20:00,28.8,28.88,28.78,28.85,38800.0,22.4871,22.5495,22.4714,22.5261,38800.0
2010-10-21 10:30:00,28.84,28.89,28.83,28.88,16900.0,22.5183,22.5573,22.5105,22.5495,16900.0
2010-10-21 10:40:00,28.88,28.89,28.84,28.87,33400.0,22.5495,22.5573,22.5183,22.5417,33400.0
2010-10-21 10:50:00,28.87,28.88,28.83,28.85,17600.0,22.5417,22.5495,22.5105,22.5261,17600.0
2010-10-21 11:00:00,28.85,28.9,28.84,28.87,31600.0,22.5261,22.5651,22.5183,22.5417,31600.0
2010-10-21 11:10:00,28.87,28.88,28.83,28.87,35600.0,22.5417,22.5495,22.5105,22.5417,35600.0
2010-10-21 11:20:00,28.87,28.89,28.72,28.76,33500.0,22.5417,22.5573,22.4246,22.4558,33500.0
2010-10-21 11:30:00,28.76,28.77,28.66,28.67,12700.0,22.4558,22.4636,22.3777,22.3856,12700.0
2010-10-21 11:40:00,28.67,28.67,28.61,28.63,17100.0,22.3856,22.3856,22.3387,22.3543,17100.0
2010-10-21 11:50:00,28.64,28.66,28.63,28.66,15700.0,22.3621,22.3777,22.3543,22.3777,15700.0
2010-10-21 12:00:00,28.65,28.66,28.57,28.57,44100.0,22.3699,22.3777,22.3075,22.3075,44100.0
2010-10-21 12:10:00,28.58,28.58,28.52,28.56,199600.0,22.3153,22.3153,22.2684,22.2997,199600.0
2010-10-21 12:20:00,28.56,28.56,28.48,28.51,74600.0,22.2997,22.2997,22.2372,22.2606,74600.0
2010-10-21 12:30:00,28.5,28.51,28.47,28.48,17900.0,22.2528,22.2606,22.2294,22.2372,17900.0
2010-10-21 12:40:00,28.48,28.5,28.45,28.45,16400.0,22.2372,22.2528,22.2138,22.2138,16400.0
2010-10-21 12:50:00,28.45,28.46,28.44,28.45,8100.0,22.2138,22.2216,22.206,22.2138,8100.0
2010-10-21 13:00:00,28.46,28.46,28.45,28.46,37100.0,22.2216,22.2216,22.2138,22.2216,37100.0
2010-10-21 13:10:00,28.46,28.47,28.45,28.46,27200.0,22.2216,22.2294,22.2138,22.2216,27200.0
2010-10-21 13:20:00,28.45,28.46,28.42,28.43,22100.0,22.2138,22.2216,22.1904,22.1982,22100.0
2010-10-21 13:30:00,28.42,28.43,28.4,28.42,30500.0,22.1904,22.1982,22.1747,22.1904,30500.0
2010-10-21 13:40:00,28.41,28.43,28.37,28.38,70000.0,22.1825,22.1982,22.1513,22.1591,70000.0
2010-10-21 13:50:00,28.38,28.39,28.25,28.26,23300.0,22.1591,22.1669,22.0576,22.0654,23300.0
2010-10-21 14:00:00,28.27,28.31,28.26,28.31,13000.0,22.0732,22.1045,22.0654,22.1045,13000.0
2010-10-21 14:10:00,28.3,28.35,28.29,28.34,53900.0,22.0967,22.1357,22.0889,22.1279,53900.0
2010-10-21 14:20:00,28.34,28.41,28.34,28.4,52000.0,22.1279,22.1825,22.1279,22.1747,52000.0
2010-10-21 14:30:00,28.4,28.47,28.4,28.47,106600.0,22.1747,22.2294,22.1747,22.2294,106600.0
2010-10-21 14:40:00,28.47,28.51,28.46,28.46,352700.0,22.2294,22.2606,22.2216,22.2216,352700.0
2010-10-21 14:50:00,28.47,28.47,28.39,28.4,47900.0,22.2294,22.2294,22.1669,22.1747,47900.0
2010-10-21 15:00:00,28.4,28.44,28.39,28.39,21600.0,22.1747,22.206,22.1669,22.1669,21600.0
2010-10-21 15:10:00,28.39,28.48,28.39,28.46,27800.0,22.1669,22.2372,22.1669,22.2216,27800.0
2010-10-21 15:20:00,28.47,28.51,28.46,28.5,520100.0,22.2294,22.2606,22.2216,22.2528,520100.0
2010-10-21 15:30:00,28.49,28.53,28.45,28.49,117700.0,22.245,22.2762,22.2138,22.245,117700.0
2010-10-21 15:40:00,28.5,28.51,28.47,28.49,82700.0,22.2528,22.2606,22.2294,22.245,82700.0
2010-10-21 15:50:00,28.49,28.5,28.45,28.49,196700.0,22.245,22.2528,22.2138,22.245,196700.0
2010-10-22 09:30:00,28.52,28.64,28.45,28.64,28600.0,22.2684,22.3621,22.2138,22.3621,28600.0
2010-10-22 09:40:00,28.67,28.74,28.67,28.73,32100.0,22.3856,22.4402,22.3856,22.4324,32100.0
2010-10-22 09:50:00,28.73,28.75,28.68,28.69,21300.0,22.4324,22.448,22.3934,22.4012,21300.0
2010-10-22 10:00:00,28.69,28.73,28.62,28.69,28300.0,22.4012,22.4324,22.3465,22.4012,28300.0
2010-10-22 10:10:00,28.7,28.7,28.66,28.66,14100.0,22.409,22.409,22.3777,22.3777,14100.0
2010-10-22 10:20:00,28.66,28.66,28.61,28.66,19200.0,22.3777,22.3777,22.3387,22.3777,19200.0
2010-10-22 10:30:00,28.65,28.68,28.65,28.67,6800.0,22.3699,22.3934,22.3699,22.3856,6800.0
2010-10-22 10:40:00,28.66,28.67,28.63,28.64,24700.0,22.3777,22.3856,22.3543,22.3621,24700.0
2010-10-22 10:50:00,28.64,28.7,28.63,28.7,22700.0,22.3621,22.409,22.3543,22.409,22700.0
2010-10-22 11:00:00,28.7,28.7,28.64,28.66,29800.0,22.409,22.409,22.3621,22.3777,29800.0
2010-10-22 11:10:00,28.66,28.66,28.63,28.63,5300.0,22.3777,22.3777,22.3543,22.3543,5300.0
2010-10-22 11:20:00,28.64,28.64,28.62,28.62,4400.0,22.3621,22.3621,22.3465,22.3465,4400.0
2010-10-22 11:30:00,28.63,28.64,28.62,28.63,10700.0,22.3543,22.3621,22.3465,22.3543,10700.0
2010-10-22 11:40:00,28.64,28.64,28.6,28.6,9400.0,22.3621,22.3621,22.3309,22.3309,9400.0
2010-10-22 11:50:00,28.59,28.61,28.59,28.59,9900.0,22.3231,22.3387,22.3231,22.3231,9900.0
2010-10-22 12:00:00,28.58,28.61,28.58,28.6,11800.0,22.3153,22.3387,22.3153,22.3309,11800.0
2010-10-22 12:10:00,28.6,28.6,28.57,28.57,7100.0,22.3309,22.3309,22.3075,22.3075,7100.0
2010-10-22 12:20:00,28.58,28.63,28.57,28.63,10400.0,22.3153,22.3543,22.3075,22.3543,10400.0
2010-10-22 12:30:00,28.63,28.69,28.63,28.64,18600.0,22.3543,22.4012,22.3543,22.3621,18600.0
2010-10-22 12:40:00,28.63,28.64,28.61,28.61,2300.0,22.3543,22.3621,22.3387,22.3387,2300.0
2010-10-22 12:50:00,28.61,28.64,28.61,28.63,30800.0,22.3387,22.3621,22.3387,22.3543,30800.0
2010-10-22 13:00:00,28.64,28.66,28.63,28.66,14400.0,22.3621,22.3777,22.3543,22.3777,14400.0
2010-10-22 13:10:00,28.66,28.68,28.65,28.66,17100.0,22.3777,22.3934,22.3699,22.3777,17100.0
2010-10-22 13:20:00,28.66,28.66,28.63,28.63,19100.0,22.3777,22.3777,22.3543,22.3543,19100.0
2010-10-22 13:30:00,28.63,28.64,28.63,28.63,3900.0,22.3543,22.3621,22.3543,22.3543,3900.0
2010-10-22 13:40:00,28.64,28.64,28.6,28.63,61500.0,22.3621,22.3621,22.3309,22.3543,61500.0
2010-10-22 13:50:00,28.63,28.64,28.57,28.57,12200.0,22.3543,22.3621,22.3075,22.3075,12200.0
2010-10-22 14:00:00,28.57,28.58,28.57,28.58,6200.0,22.3075,22.3153,22.3075,22.3153,6200.0
2010-10-22 14:10:00,28.59,28.67,28.59,28.66,19200.0,22.3231,22.3856,22.3231,22.3777,19200.0
2010-10-22 14:20:00,28.67,28.7,28.65,28.69,17200.0,22.3856,22.409,22.3699,22.4012,17200.0
2010-10-22 14:30:00,28.7,28.7,28.66,28.66,12600.0,22.409,22.409,22.3777,22.3777,12600.0
2010-10-22 14:40:00,28.67,28.68,28.65,28.65,16800.0,22.3856,22.3934,22.3699,22.3699,16800.0
2010-10-22 14:50:00,28.65,28.65,28.6,28.61,12600.0,22.3699,22.3699,22.3309,22.3387,12600.0
2010-10-22 15:00:00,28.61,28.64,28.61,28.62,61800.0,22.3387,22.3621,22.3387,22.3465,61800.0
2010-10-22 15:10:00,28.62,28.64,28.62,28.62,21700.0,22.3465,22.3621,22.3465,22.3465,21700.0
2010-10-22 15:20:00,28.63,28.63,28.59,28.59,50600.0,22.3543,22.3543,22.3231,22.3231,50600.0
2010-10-22 15:30:00,28.59,28.6,28.59,28.59,13600.0,22.3231,22.3309,22.3231,22.3231,13600.0
2010-10-22 15:40:00,28.6,28.6,28.59,28.59,58500.0,22.3309,22.3309,22.3231,22.3231,58500.0
2010-10-22 15:50:00,28.59,28.6,28.58,28.6,103200.0,22.3231,22.3309,22.3153,22.3309,103200.0
2010-10-25 09:30:00,28.74,28.75,28.62,28.7,59800.0,22.4402,22.448,22.3465,22.409,59800.0
2010-10-25 09:40:00,28.72,28.77,28.72,28.74,50100.0,22.4246,22.4636,22.4246,22.4402,50100.0
2010-10-25 09:50:00,28.74,28.74,28.68,28.68,55400.0,22.4402,22.4402,22.3934,22.3934,55400.0
2010-10-25 10:00:00,28.71,28.82,28.7,28.79,138300.0,22.4168,22.5027,22.409,22.4793,138300.0
2010-10-25 10:10:00,28.79,28.83,28.78,28.83,29200.0,22.4793,22.5105,22.4714,22.5105,29200.0
2010-10-25 10:20:00,28.83,28.86,28.81,28.83,34400.0,22.5105,22.5339,22.4949,22.5105,34400.0
2010-10-25 10:30:00,28.83,28.86,28.79,28.83,86500.0,22.5105,22.5339,22.4793,22.5105,86500.0
2010-10-25 10:40:00,28.83,28.84,28.74,28.79,57200.0,22.5105,22.5183,22.4402,22.4793,57200.0
2010-10-25 10:50:00,28.79,28.8,28.77,28.8,22400.0,22.4793,22.4871,22.4636,22.4871,22400.0
2010-10-25 11:00:00,28.79,28.8,28.74,28.8,32000.0,22.4793,22.4871,22.4402,22.4871,32000.0
2010-10-25 11:10:00,28.79,28.81,28.78,28.8,38400.0,22.4793,22.4949,22.4714,22.4871,38400.0
2010-10-25 11:20:00,28.81,28.81,28.79,28.8,11600.0,22.4949,22.4949,22.4793,22.4871,11600.0
2010-10-25 11:30:00,28.8,28.81,28.77,28.78,52600.0,22.4871,22.4949,22.4636,22.4714,52600.0
2010-10-25 11:40:00,28.79,28.81,28.77,28.81,78600.0,22.4793,22.4949,22.4636,22.4949,78600.0
2010-10-25 11:50:00,28.8,28.8,28.78,28.79,10000.0,22.4871,22.4871,22.4714,22.4793,10000.0
2010-10-25 12:00:00,28.8,28.81,28.76,28.8,68600.0,22.4871,22.4949,22.4558,22.4871,68600.0
2010-10-25 12:10:00,28.81,28.81,28.77,28.78,36900.0,22.4949,22.4949,22.4636,22.4714,36900.0
2010-10-25 12:20:00,28.78,28.78,28.7,28.7,85500.0,22.4714,22.4714,22.409,22.409,85500.0
2010-10-25 12:30:00,28.71,28.71,28.68,28.69,35400.0,22.4168,22.4168,22.3934,22.4012,35400.0
2010-10-25 12:40:00,28.69,28.71,28.68,28.68,30000.0,22.4012,22.4168,22.3934,22.3934,30000.0
2010-10-25 12:50:00,28.68,28.7,28.68,28.69,7600.0,22.3934,22.409,22.3934,22.4012,7600.0
2010-10-25 13:00:00,28.69,28.73,28.69,28.73,31900.0,22.4012,22.4324,22.4012,22.4324,31900.0
2010-10-25 13:10:00,28.73,28.77,28.73,28.75,13300.0,22.4324,22.4636,22.4324,22.448,13300.0
2010-10-25 13:20:00,28.76,28.78,28.75,28.76,24300.0,22.4558,22.4714,22.448,22.4558,24300.0
2010-10-25 13:30:00,28.76,28.77,28.73,28.74,65900.0,22.4558,22.4636,22.4324,22.4402,65900.0
2010-10-25 13:40:00,28.75,28.77,28.74,28.76,6600.0,22.448,22.4636,22.4402,22.4558,6600.0
2010-10-25 13:50:00,28.77,28.78,28.76,28.77,19100.0,22.4636,22.4714,22.4558,22.4636,19100.0
2010-10-25 14:00:00,28.77,28.77,28.74,28.75,43000.0,22.4636,22.4636,22.4402,22.448,43000.0
2010-10-25 14:10:00,28.75,28.76,28.73,28.75,25000.0,22.448,22.4558,22.4324,22.448,25000.0
2010-10-25 14:20:00,28.75,28.76,28.74,28.74,39300.0,22.448,22.4558,22.4402,22.4402,39300.0
2010-10-25 14:30:00,28.74,28.76,28.71,28.74,85800.0,22.4402,22.4558,22.4168,22.4402,85800.0
2010-10-25 14:40:00,28.75,28.81,28.73,28.81,54900.0,22.448,22.4949,22.4324,22.4949,54900.0
2010-10-25 14:50:00,28.8,28.83,28.78,28.79,48500.0,22.4871,22.5105,22.4714,22.4793,48500.0
2010-10-25 15:00:00,28.78,28.85,28.78,28.85,37700.0,22.4714,22.5261,22.4714,22.5261,37700.0
2010-10-25 15:10:00,28.85,28.9,28.84,28.9,35800.0,22.5261,22.5651,22.5183,22.5651,35800.0
2010-10-25 15:20:00,28.9,28.96,28.89,28.96,32800.0,22.5651,22.612,22.5573,22.612,32800.0
2010-10-25 15:30:00,28.96,28.97,28.89,28.89,40400.0,22.612,22.6198,22.5573,22.5573,40400.0
2010-10-25 15:40:00,28.89,28.99,28.87,28.94,139500.0,22.5573,22.6354,22.5417,22.5964,139500.0
2010-10-25 15:50:00,28.94,28.94,28.83,28.84,202500.0,22.5964,22.5964,22.5105,22.5183,202500.0
2010-10-26 09:30:00,28.68,28.8,28.53,28.53,143300.0,22.3934,22.4871,22.2762,22.2762,143300.0
2010-10-26 09:40:00,28.53,28.54,28.37,28.4,156900.0,22.2762,22.2841,22.1513,22.1747,156900.0
2010-10-26 09:50:00,28.4,28.49,28.01,28.1,302000.0,22.1747,22.245,21.8702,21.9405,302000.0
2010-10-26 10:00:00,28.1,28.13,27.97,28.0,148300.0,21.9405,21.9639,21.839,21.8624,148300.0
2010-10-26 10:10:00,28.01,28.06,27.93,27.99,225300.0,21.8702,21.9093,21.8078,21.8546,225300.0
2010-10-26 10:20:00,27.99,28.0,27.95,28.0,100300.0,21.8546,21.8624,21.8234,21.8624,100300.0
2010-10-26 10:30:00,28.0,28.05,27.99,28.0,119100.0,21.8624,21.9015,21.8546,21.8624,119100.0
2010-10-26 10:40:00,28.0,28.07,27.99,28.07,83300.0,21.8624,21.9171,21.8546,21.9171,83300.0
2010-10-26 10:50:00,28.07,28.28,28.07,28.26,53700.0,21.9171,22.081,21.9171,22.0654,53700.0
2010-10-26 11:00:00,28.26,28.37,28.25,28.33,108200.0,22.0654,22.1513,22.0576,22.1201,108200.0
2010-10-26 11:10:00,28.33,28.33,28.25,28.28,75200.0,22.1201,22.1201,22.0576,22.081,75200.0
2010-10-26 11:20:00,28.29,28.47,28.28,28.47,47300.0,22.0889,22.2294,22.081,22.2294,47300.0
2010-10-26 11:30:00,28.46,28.59,28.45,28.57,79900.0,22.2216,22.3231,22.2138,22.3075,79900.0
2010-10-26 11:40:00,28.57,28.57,28.43,28.43,37600.0,22.3075,22.3075,22.1982,22.1982,37600.0
2010-10-26 11:50:00,28.43,28.46,28.35,28.38,52400.0,22.1982,22.2216,22.1357,22.1591,52400.0
2010-10-26 12:00:00,28.38,28.4,28.32,28.36,53300.0,22.1591,22.1747,22.1123,22.1435,53300.0
2010-10-26 12:10:00,28.36,28.36,28.29,28.32,51200.0,22.1435,22.1435,22.0889,22.1123,51200.0
2010-10-26 12:20:00,28.32,28.39,28.31,28.39,25300.0,22.1123,22.1669,22.1045,22.1669,25300.0
2010-10-26 12:30:00,28.38,28.39,28.33,28.37,24800.0,22.1591,22.1669,22.1201,22.1513,24800.0
2010-10-26 12:40:00,28.36,28.37,28.36,28.37,8000.0,22.1435,22.1513,22.1435,22.1513,8000.0
2010-10-26 12:50:00,28.36,28.43,28.36,28.38,24200.0,22.1435,22.1982,22.1435,22.1591,24200.0
2010-10-26 13:00:00,28.37,28.37,28.31,28.32,36000.0,22.1513,22.1513,22.1045,22.1123,36000.0
2010-10-26 13:10:00,28.32,28.35,28.25,28.27,31600.0,22.1123,22.1357,22.0576,22.0732,31600.0
2010-10-26 13:20:00,28.27,28.32,28.25,28.29,71300.0,22.0732,22.1123,22.0576,22.0889,71300.0
2010-10-26 13:30:00,28.29,28.29,28.24,28.26,36000.0,22.0889,22.0889,22.0498,22.0654,36000.0
2010-10-26 13:40:00,28.26,28.31,28.25,28.26,18500.0,22.0654,22.1045,22.0576,22.0654,18500.0
2010-10-26 13:50:00,28.26,28.27,28.14,28.14,41200.0,22.0654,22.0732,21.9717,21.9717,41200.0
2010-10-26 14:00:00,28.14,28.18,28.13,28.13,40400.0,21.9717,22.003,21.9639,21.9639,40400.0
2010-10-26 14:10:00,28.13,28.14,27.97,28.0,116000.0,21.9639,21.9717,21.839,21.8624,116000.0
2010-10-26 14:20:00,28.0,28.05,27.98,28.04,70900.0,21.8624,21.9015,21.8468,21.8937,70900.0
2010-10-26 14:30:00,28.04,28.07,28.03,28.07,56900.0,21.8937,21.9171,21.8858,21.9171,56900.0
2010-10-26 14:40:00,28.08,28.12,28.07,28.12,47200.0,21.9249,21.9561,21.9171,21.9561,47200.0
2010-10-26 14:50:00,28.12,28.21,28.12,28.2,37200.0,21.9561,22.0264,21.9561,22.0186,37200.0
2010-10-26 15:00:00,28.19,28.2,28.15,28.19,48100.0,22.0108,22.0186,21.9795,22.0108,48100.0
2010-10-26 15:10:00,28.19,28.21,28.14,28.21,64400.0,22.0108,22.0264,21.9717,22.0264,64400.0
2010-10-26 15:20:00,28.2,28.25,28.2,28.21,54300.0,22.0186,22.0576,22.0186,22.0264,54300.0
2010-10-26 15:30:00,28.2,28.27,28.18,28.24,105800.0,22.0186,22.0732,22.003,22.0498,105800.0
2010-10-26 15:40:00,28.25,28.3,28.24,28.3,128900.0,22.0576,22.0967,22.0498,22.0967,128900.0
2010-10-26 15:50:00,28.29,28.3,28.19,28.2,211300.0,22.0889,22.0967,22.0108,22.0186,211300.0
2010-10-27 09:30:00,27.99,28.01,27.75,27.87,155800.0,21.8546,21.8702,21.6672,21.7609,155800.0
2010-10-27 09:40:00,27.87,27.94,27.81,27.85,214500.0,21.7609,21.8156,21.7141,21.7453,214500.0
2010-10-27 09:50:00,27.85,27.97,27.75,27.95,197900.0,21.7453,21.839,21.6672,21.8234,197900.0
2010-10-27 10:00:00,27.97,27.98,27.72,27.73,226100.0,21.839,21.8468,21.6438,21.6516,226100.0
2010-10-27 10:10:00,27.73,27.73,27.62,27.68,129900.0,21.6516,21.6516,21.5657,21.6126,129900.0
2010-10-27 10:20:00,27.67,27.76,27.64,27.74,159900.0,21.6048,21.675,21.5813,21.6594,159900.0
2010-10-27 10:30:00,27.73,27.76,27.66,27.67,47500.0,21.6516,21.675,21.5969,21.6048,47500.0
2010-10-27 10:40:00,27.67,27.68,27.57,27.57,191900.0,21.6048,21.6126,21.5267,21.5267,191900.0
2010-10-27 10:50:00,27.58,27.61,27.53,27.53,65300.0,21.5345,21.5579,21.4954,21.4954,65300.0
2010-10-27 11:00:00,27.54,27.57,27.42,27.45,117600.0,21.5033,21.5267,21.4096,21.433,117600.0
2010-10-27 11:10:00,27.45,27.5,27.45,27.5,26400.0,21.433,21.472,21.433,21.472,26400.0
2010-10-27 11:20:00,27.5,27.51,27.45,27.46,35900.0,21.472,21.4798,21.433,21.4408,35900.0
2010-10-27 11:30:00,27.47,27.48,27.44,27.46,35900.0,21.4486,21.4564,21.4252,21.4408,35900.0
2010-10-27 11:40:00,27.47,27.48,27.42,27.42,63900.0,21.4486,21.4564,21.4096,21.4096,63900.0
2010-10-27 11:50:00,27.42,27.43,27.34,27.38,59900.0,21.4096,21.4174,21.3471,21.3783,59900.0
2010-10-27 12:00:00,27.38,27.42,27.37,27.42,51100.0,21.3783,21.4096,21.3705,21.4096,51100.0
2010-10-27 12:10:00,27.42,27.45,27.41,27.41,26600.0,21.4096,21.433,21.4017,21.4017,26600.0
2010-10-27 12:20:00,27.41,27.42,27.39,27.41,69400.0,21.4017,21.4096,21.3861,21.4017,69400.0
2010-10-27 12:30:00,27.41,27.41,27.35,27.36,67300.0,21.4017,21.4017,21.3549,21.3627,67300.0
2010-10-27 12:40:00,27.36,27.36,27.31,27.31,67300.0,21.3627,21.3627,21.3237,21.3237,67300.0
2010-10-27 12:50:00,27.31,27.31,27.24,27.24,57500.0,21.3237,21.3237,21.269,21.269,57500.0
2010-10-27 13:00:00,27.24,27.28,27.17,27.17,99100.0,21.269,21.3002,21.2144,21.2144,99100.0
2010-10-27 13:10:00,27.18,27.22,27.14,27.18,80200.0,21.2222,21.2534,21.1909,21.2222,80200.0
2010-10-27 13:20:00,27.18,27.18,27.12,27.14,55000.0,21.2222,21.2222,21.1753,21.1909,55000.0
2010-10-27 13:30:00,27.14,27.14,27.08,27.11,123900.0,21.1909,21.1909,21.1441,21.1675,123900.0
2010-10-27 13:40:00,27.11,27.17,27.09,27.16,66100.0,21.1675,21.2144,21.1519,21.2065,66100.0
2010-10-27 13:50:00,27.17,27.31,27.16,27.28,90300.0,21.2144,21.3237,21.2065,21.3002,90300.0
2010-10-27 14:00:00,27.29,27.39,27.28,27.39,94400.0,21.3081,21.3861,21.3002,21.3861,94400.0
2010-10-27 14:10:00,27.39,27.4,27.35,27.38,47000.0,21.3861,21.3939,21.3549,21.3783,47000.0
2010-10-27 14:20:00,27.38,27.39,27.34,27.36,77200.0,21.3783,21.3861,21.3471,21.3627,77200.0
2010-10-27 14:30:00,27.36,27.42,27.33,27.42,125300.0,21.3627,21.4096,21.3393,21.4096,125300.0
2010-10-27 14:40:00,27.42,27.48,27.38,27.38,64300.0,21.4096,21.4564,21.3783,21.3783,64300.0
2010-10-27 14:50:00,27.38,27.42,27.37,27.38,70700.0,21.3783,21.4096,21.3705,21.3783,70700.0
2010-10-27 15:00:00,27.38,27.38,27.37,27.38,35400.0,21.3783,21.3783,21.3705,21.3783,35400.0
2010-10-27 15:10:00,27.38,27.38,27.33,27.35,99900.0,21.3783,21.3783,21.3393,21.3549,99900.0
2010-10-27 15:20:00,27.35,27.4,27.33,27.36,72500.0,21.3549,21.3939,21.3393,21.3627,72500.0
2010-10-27 15:30:00,27.37,27.4,27.35,27.37,143400.0,21.3705,21.3939,21.3549,21.3705,143400.0
2010-10-27 15:40:00,27.36,27.4,27.35,27.4,101600.0,21.3627,21.3939,21.3549,21.3939,101600.0
2010-10-27 15:50:00,27.39,27.41,27.36,27.4,310000.0,21.3861,21.4017,21.3627,21.3939,310000.0
2010-10-28 09:30:00,27.47,27.61,27.28,27.29,95500.0,21.4486,21.5579,21.3002,21.3081,95500.0
2010-10-28 09:40:00,27.28,27.28,27.17,27.18,70500.0,21.3002,21.3002,21.2144,21.2222,70500.0
2010-10-28 09:50:00,27.18,27.19,27.03,27.03,135300.0,21.2222,21.23,21.105,21.105,135300.0
2010-10-28 10:00:00,27.03,27.09,26.95,26.95,111800.0,21.105,21.1519,21.0426,21.0426,111800.0
2010-10-28 10:10:00,26.95,26.95,26.83,26.87,113100.0,21.0426,21.0426,20.9489,20.9801,113100.0
2010-10-28 10:20:00,26.86,26.86,26.7,26.71,109400.0,20.9723,20.9723,20.8474,20.8552,109400.0
2010-10-28 10:30:00,26.71,26.8,26.71,26.74,119300.0,20.8552,20.9255,20.8552,20.8786,119300.0
2010-10-28 10:40:00,26.74,26.83,26.73,26.83,121500.0,20.8786,20.9489,20.8708,20.9489,121500.0
2010-10-28 10:50:00,26.83,26.91,26.83,26.88,54700.0,20.9489,21.0113,20.9489,20.9879,54700.0
2010-10-28 11:00:00,26.87,26.92,26.86,26.91,60400.0,20.9801,21.0192,20.9723,21.0113,60400.0
2010-10-28 11:10:00,26.92,26.98,26.9,26.91,43300.0,21.0192,21.066,21.0035,21.0113,43300.0
2010-10-28 11:20:00,26.92,26.92,26.82,26.88,102400.0,21.0192,21.0192,20.9411,20.9879,102400.0
2010-10-28 11:30:00,26.88,26.95,26.85,26.9,41100.0,20.9879,21.0426,20.9645,21.0035,41100.0
2010-10-28 11:40:00,26.88,26.94,26.87,26.89,33200.0,20.9879,21.0348,20.9801,20.9957,33200.0
2010-10-28 11:50:00,26.89,26.89,26.85,26.86,37200.0,20.9957,20.9957,20.9645,20.9723,37200.0
2010-10-28 12:00:00,26.85,26.86,26.8,26.81,35100.0,20.9645,20.9723,20.9255,20.9333,35100.0
2010-10-28 12:10:00,26.82,26.87,26.79,26.87,50900.0,20.9411,20.9801,20.9177,20.9801,50900.0
2010-10-28 12:20:00,26.87,26.9,26.86,26.86,23800.0,20.9801,21.0035,20.9723,20.9723,23800.0
2010-10-28 12:30:00,26.85,26.87,26.8,26.84,69200.0,20.9645,20.9801,20.9255,20.9567,69200.0
2010-10-28 12:40:00,26.84,26.86,26.8,26.81,69400.0,20.9567,20.9723,20.9255,20.9333,69400.0
2010-10-28 12:50:00,26.82,26.86,26.82,26.84,14100.0,20.9411,20.9723,20.9411,20.9567,14100.0
2010-10-28 13:00:00,26.83,26.88,26.83,26.87,15200.0,20.9489,20.9879,20.9489,20.9801,15200.0
2010-10-28 13:10:00,26.88,26.98,26.88,26.96,89800.0,20.9879,21.066,20.9879,21.0504,89800.0
2010-10-28 13:20:00,26.95,26.97,26.91,26.95,42600.0,21.0426,21.0582,21.0113,21.0426,42600.0
2010-10-28 13:30:00,26.96,26.98,26.93,26.98,33700.0,21.0504,21.066,21.027,21.066,33700.0
2010-10-28 13:40:00,26.98,27.01,26.97,27.0,28100.0,21.066,21.0894,21.0582,21.0816,28100.0
2010-10-28 13:50:00,27.0,27.02,26.95,26.99,68900.0,21.0816,21.0972,21.0426,21.0738,68900.0
2010-10-28 14:00:00,26.99,27.01,26.95,26.98,57400.0,21.0738,21.0894,21.0426,21.066,57400.0
2010-10-28 14:10:00,26.98,27.02,26.95,27.01,35700.0,21.066,21.0972,21.0426,21.0894,35700.0
2010-10-28 14:20:00,27.01,27.1,27.0,27.03,68600.0,21.0894,21.1597,21.0816,21.105,68600.0
2010-10-28 14:30:00,27.03,27.05,27.01,27.03,28700.0,21.105,21.1207,21.0894,21.105,28700.0
2010-10-28 14:40:00,27.03,27.08,27.02,27.08,22000.0,21.105,21.1441,21.0972,21.1441,22000.0
2010-10-28 14:50:00,27.07,27.08,27.02,27.02,35100.0,21.1363,21.1441,21.0972,21.0972,35100.0
2010-10-28 15:00:00,27.02,27.07,27.01,27.02,80800.0,21.0972,21.1363,21.0894,21.0972,80800.0
2010-10-28 15:10:00,27.03,27.07,27.02,27.07,51800.0,21.105,21.1363,21.0972,21.1363,51800.0
2010-10-28 15:20:00,27.06,27.09,27.05,27.08,62500.0,21.1285,21.1519,21.1207,21.1441,62500.0
2010-10-28 15:30:00,27.08,27.13,27.06,27.11,71600.0,21.1441,21.1831,21.1285,21.1675,71600.0
2010-10-28 15:40:00,27.11,27.14,27.08,27.08,120500.0,21.1675,21.1909,21.1441,21.1441,120500.0
2010-10-28 15:50:00,27.08,27.1,26.97,27.0,315600.0,21.1441,21.1597,21.0582,21.0816,315600.0
2010-10-29 09:30:00,26.99,26.99,26.88,26.94,54900.0,21.0738,21.0738,20.9879,21.0348,54900.0
2010-10-29 09:40:00,26.94,27.11,26.94,27.03,56600.0,21.0348,21.1675,21.0348,21.105,56600.0
2010-10-29 09:50:00,27.03,27.14,27.0,27.02,64600.0,21.105,21.1909,21.0816,21.0972,64600.0
2010-10-29 10:00:00,27.02,27.09,27.0,27.08,40800.0,21.0972,21.1519,21.0816,21.1441,40800.0
2010-10-29 10:10:00,27.09,27.12,27.04,27.09,20400.0,21.1519,21.1753,21.1129,21.1519,20400.0
2010-10-29 10:20:00,27.09,27.09,26.99,27.0,30100.0,21.1519,21.1519,21.0738,21.0816,30100.0
2010-10-29 10:30:00,27.0,27.07,26.99,27.06,38700.0,21.0816,21.1363,21.0738,21.1285,38700.0
2010-10-29 10:40:00,27.06,27.1,27.02,27.09,92000.0,21.1285,21.1597,21.0972,21.1519,92000.0
2010-10-29 10:50:00,27.1,27.23,27.1,27.22,24700.0,21.1597,21.2612,21.1597,21.2534,24700.0
2010-10-29 11:00:00,27.23,27.24,27.12,27.15,37100.0,21.2612,21.269,21.1753,21.1987,37100.0
2010-10-29 11:10:00,27.16,27.22,27.16,27.22,21100.0,21.2065,21.2534,21.2065,21.2534,21100.0
2010-10-29 11:20:00,27.23,27.23,27.14,27.14,46200.0,21.2612,21.2612,21.1909,21.1909,46200.0
2010-10-29 11:30:00,27.14,27.15,27.08,27.15,42700.0,21.1909,21.1987,21.1441,21.1987,42700.0
2010-10-29 11:40:00,27.15,27.19,27.08,27.08,45500.0,21.1987,21.23,21.1441,21.1441,45500.0
2010-10-29 11:50:00,27.08,27.13,27.06,27.13,33200.0,21.1441,21.1831,21.1285,21.1831,33200.0
2010-10-29 12:00:00,27.13,27.17,27.09,27.09,46000.0,21.1831,21.2144,21.1519,21.1519,46000.0
2010-10-29 12:10:00,27.09,27.14,27.09,27.13,77900.0,21.1519,21.1909,21.1519,21.1831,77900.0
2010-10-29 12:20:00,27.13,27.17,27.07,27.07,57500.0,21.1831,21.2144,21.1363,21.1363,57500.0
2010-10-29 12:30:00,27.08,27.1,27.05,27.09,36400.0,21.1441,21.1597,21.1207,21.1519,36400.0
2010-10-29 12:40:00,27.1,27.11,27.09,27.1,25300.0,21.1597,21.1675,21.1519,21.1597,25300.0
2010-10-29 12:50:00,27.1,27.11,27.08,27.09,31900.0,21.1597,21.1675,21.1441,21.1519,31900.0
2010-10-29 13:00:00,27.09,27.11,27.08,27.1,16700.0,21.1519,21.1675,21.1441,21.1597,16700.0
2010-10-29 13:10:00,27.1,27.11,27.09,27.09,27700.0,21.1597,21.1675,21.1519,21.1519,27700.0
2010-10-29 13:20:00,27.1,27.13,27.06,27.06,43000.0,21.1597,21.1831,21.1285,21.1285,43000.0
2010-10-29 13:30:00,27.07,27.08,27.02,27.07,30000.0,21.1363,21.1441,21.0972,21.1363,30000.0
2010-10-29 13:40:00,27.07,27.08,27.01,27.01,45100.0,21.1363,21.1441,21.0894,21.0894,45100.0
2010-10-29 13:50:00,27.01,27.06,27.01,27.04,48700.0,21.0894,21.1285,21.0894,21.1129,48700.0
2010-10-29 14:00:00,27.05,27.06,27.03,27.05,43800.0,21.1207,21.1285,21.105,21.1207,43800.0
2010-10-29 14:10:00,27.06,27.06,27.03,27.05,29300.0,21.1285,21.1285,21.105,21.1207,29300.0
2010-10-29 14:20:00,27.05,27.09,27.03,27.09,42800.0,21.1207,21.1519,21.105,21.1519,42800.0
2010-10-29 14:30:00,27.09,27.09,27.06,27.06,32600.0,21.1519,21.1519,21.1285,21.1285,32600.0
2010-10-29 14:40:00,27.06,27.1,27.06,27.09,39300.0,21.1285,21.1597,21.1285,21.1519,39300.0
2010-10-29 14:50:00,27.09,27.12,27.08,27.08,38500.0,21.1519,21.1753,21.1441,21.1441,38500.0
2010-10-29 15:00:00,27.08,27.11,27.07,27.1,80000.0,21.1441,21.1675,21.1363,21.1597,80000.0
2010-10-29 15:10:00,27.1,27.12,27.09,27.1,71900.0,21.1597,21.1753,21.1519,21.1597,71900.0
2010-10-29 15:20:00,27.1,27.16,27.09,27.11,103200.0,21.1597,21.2065,21.1519,21.1675,103200.0
2010-10-29 15:30:00,27.11,27.13,27.11,27.12,110900.0,21.1675,21.1831,21.1675,21.1753,110900.0
2010-10-29 15:40:00,27.12,27.14,27.08,27.08,148800.0,21.1753,21.1909,21.1441,21.1441,148800.0
2010-10-29 15:50:00,27.08,27.13,27.07,27.13,157000.0,21.1441,21.1831,21.1363,21.1831,157000.0
2010-11-01 09:30:00,27.18,27.47,27.18,27.47,83700.0,21.2222,21.4486,21.2222,21.4486,83700.0
2010-11-01 09:40:00,27.48,27.55,27.47,27.51,61600.0,21.4564,21.5111,21.4486,21.4798,61600.0
2010-11-01 09:50:00,27.5,27.6,27.48,27.59,47600.0,21.472,21.5501,21.4564,21.5423,47600.0
2010-11-01 10:00:00,27.6,27.65,27.53,27.54,84000.0,21.5501,21.5891,21.4954,21.5033,84000.0
2010-11-01 10:10:00,27.54,27.62,27.51,27.62,61900.0,21.5033,21.5657,21.4798,21.5657,61900.0
2010-11-01 10:20:00,27.62,27.63,27.55,27.59,59900.0,21.5657,21.5735,21.5111,21.5423,59900.0
2010-11-01 10:30:00,27.6,27.61,27.53,27.55,47000.0,21.5501,21.5579,21.4954,21.5111,47000.0
2010-11-01 10:40:00,27.55,27.62,27.54,27.62,45700.0,21.5111,21.5657,21.5033,21.5657,45700.0
2010-11-01 10:50:00,27.61,27.62,27.5,27.5,57600.0,21.5579,21.5657,21.472,21.472,57600.0
2010-11-01 11:00:00,27.51,27.57,27.48,27.57,82700.0,21.4798,21.5267,21.4564,21.5267,82700.0
2010-11-01 11:10:00,27.57,27.59,27.42,27.48,62600.0,21.5267,21.5423,21.4096,21.4564,62600.0
2010-11-01 11:20:00,27.48,27.51,27.47,27.48,54900.0,21.4564,21.4798,21.4486,21.4564,54900.0
2010-11-01 11:30:00,27.49,27.49,27.33,27.35,105300.0,21.4642,21.4642,21.3393,21.3549,105300.0
2010-11-01 11:40:00,27.35,27.36,27.27,27.36,72900.0,21.3549,21.3627,21.2924,21.3627,72900.0
2010-11-01 11:50:00,27.35,27.37,27.33,27.37,46900.0,21.3549,21.3705,21.3393,21.3705,46900.0
2010-11-01 12:00:00,27.37,27.4,27.36,27.4,24100.0,21.3705,21.3939,21.3627,21.3939,24100.0
2010-11-01 12:10:00,27.4,27.43,27.4,27.42,30600.0,21.3939,21.4174,21.3939,21.4096,30600.0
2010-11-01 12:20:00,27.42,27.42,27.38,27.4,35200.0,21.4096,21.4096,21.3783,21.3939,35200.0
2010-11-01 12:30:00,27.4,27.43,27.38,27.41,27800.0,21.3939,21.4174,21.3783,21.4017,27800.0
2010-11-01 12:40:00,27.41,27.46,27.41,27.42,43300.0,21.4017,21.4408,21.4017,21.4096,43300.0
2010-11-01 12:50:00,27.42,27.42,27.37,27.38,26900.0,21.4096,21.4096,21.3705,21.3783,26900.0
2010-11-01 13:00:00,27.38,27.41,27.32,27.33,43500.0,21.3783,21.4017,21.3315,21.3393,43500.0
2010-11-01 13:10:00,27.32,27.38,27.31,27.38,29800.0,21.3315,21.3783,21.3237,21.3783,29800.0
2010-11-01 13:20:00,27.38,27.38,27.32,27.36,39900.0,21.3783,21.3783,21.3315,21.3627,39900.0
2010-11-01 13:30:00,27.37,27.39,27.35,27.39,26200.0,21.3705,21.3861,21.3549,21.3861,26200.0
2010-11-01 13:40:00,27.38,27.43,27.38,27.43,31100.0,21.3783,21.4174,21.3783,21.4174,31100.0
2010-11-01 13:50:00,27.42,27.43,27.4,27.42,26700.0,21.4096,21.4174,21.3939,21.4096,26700.0
2010-11-01 14:00:00,27.42,27.43,27.39,27.4,30000.0,21.4096,21.4174,21.3861,21.3939,30000.0
2010-11-01 14:10:00,27.39,27.45,27.39,27.44,39000.0,21.3861,21.433,21.3861,21.4252,39000.0
2010-11-01 14:20:00,27.44,27.48,27.43,27.44,29000.0,21.4252,21.4564,21.4174,21.4252,29000.0
2010-11-01 14:30:00,27.45,27.47,27.41,27.42,39400.0,21.433,21.4486,21.4017,21.4096,39400.0
2010-11-01 14:40:00,27.42,27.42,27.37,27.37,37600.0,21.4096,21.4096,21.3705,21.3705,37600.0
2010-11-01 14:50:00,27.37,27.39,27.33,27.39,45200.0,21.3705,21.3861,21.3393,21.3861,45200.0
2010-11-01 15:00:00,27.39,27.39,27.29,27.34,62100.0,21.3861,21.3861,21.3081,21.3471,62100.0
2010-11-01 15:10:00,27.34,27.34,27.27,27.31,77500.0,21.3471,21.3471,21.2924,21.3237,77500.0
2010-11-01 15:20:00,27.3,27.4,27.3,27.37,57100.0,21.3159,21.3939,21.3159,21.3705,57100.0
2010-11-01 15:30:00,27.37,27.4,27.34,27.4,79300.0,21.3705,21.3939,21.3471,21.3939,79300.0
2010-11-01 15:40:00,27.4,27.43,27.39,27.42,106300.0,21.3939,21.4174,21.3861,21.4096,106300.0
2010-11-01 15:50:00,27.43,27.45,27.42,27.44,195200.0,21.4174,21.433,21.4096,21.4252,195200.0
2010-11-02 09:30:00,27.58,27.7,27.52,27.55,47400.0,21.5345,21.6282,21.4876,21.5111,47400.0
2010-11-02 09:40:00,27.54,27.57,27.39,27.41,75800.0,21.5033,21.5267,21.3861,21.4017,75800.0
2010-11-02 09:50:00,27.4,27.48,27.34,27.34,75700.0,21.3939,21.4564,21.3471,21.3471,75700.0
2010-11-02 10:00:00,27.33,27.35,27.28,27.3,49000.0,21.3393,21.3549,21.3002,21.3159,49000.0
2010-11-02 10:10:00,27.29,27.35,27.22,27.34,49200.0,21.3081,21.3549,21.2534,21.3471,49200.0
2010-11-02 10:20:00,27.34,27.45,27.34,27.44,21200.0,21.3471,21.433,21.3471,21.4252,21200.0
2010-11-02 10:30:00,27.44,27.45,27.37,27.42,44600.0,21.4252,21.433,21.3705,21.4096,44600.0
2010-11-02 10:40:00,27.42,27.5,27.42,27.47,22700.0,21.4096,21.472,21.4096,21.4486,22700.0
2010-11-02 10:50:00,27.47,27.52,27.4,27.4,38300.0,21.4486,21.4876,21.3939,21.3939,38300.0
2010-11-02 11:00:00,27.4,27.46,27.38,27.45,39300.0,21.3939,21.4408,21.3783,21.433,39300.0
2010-11-02 11:10:00,27.45,27.48,27.39,27.41,35600.0,21.433,21.4564,21.3861,21.4017,35600.0
2010-11-02 11:20:00,27.41,27.43,27.39,27.41,11600.0,21.4017,21.4174,21.3861,21.4017,11600.0
2010-11-02 11:30:00,27.41,27.46,27.4,27.44,20400.0,21.4017,21.4408,21.3939,21.4252,20400.0
2010-11-02 11:40:00,27.44,27.45,27.44,27.44,8100.0,21.4252,21.433,21.4252,21.4252,8100.0
2010-11-02 11:50:00,27.45,27.45,27.41,27.43,29200.0,21.433,21.433,21.4017,21.4174,29200.0
2010-11-02 12:00:00,27.43,27.45,27.41,27.41,28400.0,21.4174,21.433,21.4017,21.4017,28400.0
2010-11-02 12:10:00,27.41,27.41,27.35,27.4,52300.0,21.4017,21.4017,21.3549,21.3939,52300.0
2010-11-02 12:20:00,27.4,27.4,27.37,27.38,13300.0,21.3939,21.3939,21.3705,21.3783,13300.0
2010-11-02 12:30:00,27.39,27.4,27.38,27.4,6100.0,21.3861,21.3939,21.3783,21.3939,6100.0
2010-11-02 12:40:00,27.4,27.45,27.4,27.45,10400.0,21.3939,21.433,21.3939,21.433,10400.0
2010-11-02 12:50:00,27.45,27.45,27.41,27.42,16900.0,21.433,21.433,21.4017,21.4096,16900.0
2010-11-02 13:00:00,27.42,27.42,27.41,27.42,6800.0,21.4096,21.4096,21.4017,21.4096,6800.0
2010-11-02 13:10:00,27.42,27.44,27.41,27.44,9000.0,21.4096,21.4252,21.4017,21.4252,9000.0
2010-11-02 13:20:00,27.45,27.49,27.45,27.47,13900.0,21.433,21.4642,21.433,21.4486,13900.0
2010-11-02 13:30:00,27.46,27.51,27.46,27.5,64500.0,21.4408,21.4798,21.4408,21.472,64500.0
2010-11-02 13:40:00,27.5,27.55,27.45,27.52,76800.0,21.472,21.5111,21.433,21.4876,76800.0
2010-11-02 13:50:00,27.53,27.57,27.53,27.56,8000.0,21.4954,21.5267,21.4954,21.5189,8000.0
2010-11-02 14:00:00,27.56,27.58,27.55,27.57,6800.0,21.5189,21.5345,21.5111,21.5267,6800.0
2010-11-02 14:10:00,27.58,27.58,27.55,27.55,13000.0,21.5345,21.5345,21.5111,21.5111,13000.0
2010-11-02 14:20:00,27.55,27.56,27.55,27.55,9100.0,21.5111,21.5189,21.5111,21.5111,9100.0
2010-11-02 14:30:00,27.55,27.56,27.55,27.55,13500.0,21.5111,21.5189,21.5111,21.5111,13500.0
2010-11-02 14:40:00,27.55,27.56,27.54,27.54,25900.0,21.5111,21.5189,21.5033,21.5033,25900.0
2010-11-02 14:50:00,27.54,27.57,27.54,27.57,17700.0,21.5033,21.5267,21.5033,21.5267,17700.0
2010-11-02 15:00:00,27.56,27.57,27.53,27.53,36600.0,21.5189,21.5267,21.4954,21.4954,36600.0
2010-11-02 15:10:00,27.53,27.53,27.5,27.5,17200.0,21.4954,21.4954,21.472,21.472,17200.0
2010-11-02 15:20:00,27.5,27.51,27.48,27.48,27100.0,21.472,21.4798,21.4564,21.4564,27100.0
2010-11-02 15:30:00,27.48,27.49,27.48,27.49,35400.0,21.4564,21.4642,21.4564,21.4642,35400.0
2010-11-02 15:40:00,27.48,27.51,27.43,27.5,108500.0,21.4564,21.4798,21.4174,21.472,108500.0
2010-11-02 15:50:00,27.51,27.51,27.46,27.46,129000.0,21.4798,21.4798,21.4408,21.4408,129000.0
2010-11-03 09:30:00,27.51,27.63,27.48,27.62,15300.0,21.4798,21.5735,21.4564,21.5657,15300.0
2010-11-03 09:40:00,27.61,27.64,27.53,27.62,22800.0,21.5579,21.5813,21.4954,21.5657,22800.0
2010-11-03 09:50:00,27.62,27.62,27.58,27.6,26200.0,21.5657,21.5657,21.5345,21.5501,26200.0
2010-11-03 10:00:00,27.6,27.67,27.53,27.66,27300.0,21.5501,21.6048,21.4954,21.5969,27300.0
2010-11-03 10:10:00,27.67,27.69,27.64,27.67,30400.0,21.6048,21.6204,21.5813,21.6048,30400.0
2010-11-03 10:20:00,27.63,27.67,27.62,27.62,12700.0,21.5735,21.6048,21.5657,21.5657,12700.0
2010-11-03 10:30:00,27.62,27.66,27.6,27.66,34900.0,21.5657,21.5969,21.5501,21.5969,34900.0
2010-11-03 10:40:00,27.67,27.67,27.59,27.62,40500.0,21.6048,21.6048,21.5423,21.5657,40500.0
2010-11-03 10:50:00,27.63,27.67,27.63,27.66,12100.0,21.5735,21.6048,21.5735,21.5969,12100.0
2010-11-03 11:00:00,27.66,27.7,27.65,27.66,32700.0,21.5969,21.6282,21.5891,21.5969,32700.0
2010-11-03 11:10:00,27.66,27.66,27.59,27.61,40300.0,21.5969,21.5969,21.5423,21.5579,40300.0
2010-11-03 11:20:00,27.61,27.63,27.55,27.59,34800.0,21.5579,21.5735,21.5111,21.5423,34800.0
2010-11-03 11:30:00,27.59,27.62,27.57,27.62,12400.0,21.5423,21.5657,21.5267,21.5657,12400.0
2010-11-03 11:40:00,27.61,27.64,27.61,27.63,27500.0,21.5579,21.5813,21.5579,21.5735,27500.0
2010-11-03 11:50:00,27.62,27.62,27.58,27.61,27300.0,21.5657,21.5657,21.5345,21.5579,27300.0
2010-11-03 12:00:00,27.61,27.61,27.55,27.55,27200.0,21.5579,21.5579,21.5111,21.5111,27200.0
2010-11-03 12:10:00,27.55,27.56,27.52,27.52,28100.0,21.5111,21.5189,21.4876,21.4876,28100.0
2010-11-03 12:20:00,27.52,27.56,27.51,27.56,21300.0,21.4876,21.5189,21.4798,21.5189,21300.0
2010-11-03 12:30:00,27.56,27.59,27.54,27.56,13300.0,21.5189,21.5423,21.5033,21.5189,13300.0
2010-11-03 12:40:00,27.56,27.58,27.53,27.55,14200.0,21.5189,21.5345,21.4954,21.5111,14200.0
2010-11-03 12:50:00,27.56,27.58,27.54,27.58,14100.0,21.5189,21.5345,21.5033,21.5345,14100.0
2010-11-03 13:00:00,27.58,27.65,27.58,27.6,21600.0,21.5345,21.5891,21.5345,21.5501,21600.0
2010-11-03 13:10:00,27.6,27.61,27.57,27.57,14300.0,21.5501,21.5579,21.5267,21.5267,14300.0
2010-11-03 13:20:00,27.57,27.6,27.57,27.59,12000.0,21.5267,21.5501,21.5267,21.5423,12000.0
2010-11-03 13:30:00,27.59,27.61,27.58,27.58,15400.0,21.5423,21.5579,21.5345,21.5345,15400.0
2010-11-03 13:40:00,27.57,27.6,27.57,27.57,13700.0,21.5267,21.5501,21.5267,21.5267,13700.0
2010-11-03 13:50:00,27.57,27.58,27.55,27.55,11300.0,21.5267,21.5345,21.5111,21.5111,11300.0
2010-11-03 14:00:00,27.56,27.61,27.54,27.61,29600.0,21.5189,21.5579,21.5033,21.5579,29600.0
2010-11-03 14:10:00,27.6,27.67,27.52,27.63,69300.0,21.5501,21.6048,21.4876,21.5735,69300.0
2010-11-03 14:20:00,27.64,27.71,27.51,27.56,87300.0,21.5813,21.636,21.4798,21.5189,87300.0
2010-11-03 14:30:00,27.54,27.61,27.49,27.59,34100.0,21.5033,21.5579,21.4642,21.5423,34100.0
2010-11-03 14:40:00,27.59,27.64,27.54,27.64,26500.0,21.5423,21.5813,21.5033,21.5813,26500.0
2010-11-03 14:50:00,27.64,27.71,27.59,27.68,73000.0,21.5813,21.636,21.5423,21.6126,73000.0
2010-11-03 15:00:00,27.68,27.7,27.62,27.66,68600.0,21.6126,21.6282,21.5657,21.5969,68600.0
2010-11-03 15:10:00,27.66,27.7,27.65,27.66,41000.0,21.5969,21.6282,21.5891,21.5969,41000.0
2010-11-03 15:20:00,27.66,27.67,27.6,27.61,70200.0,21.5969,21.6048,21.5501,21.5579,70200.0
2010-11-03 15:30:00,27.62,27.66,27.52,27.53,61400.0,21.5657,21.5969,21.4876,21.4954,61400.0
2010-11-03 15:40:00,27.54,27.62,27.53,27.61,83500.0,21.5033,21.5657,21.4954,21.5579,83500.0
2010-11-03 15:50:00,27.6,27.62,27.54,27.61,183900.0,21.5501,21.5657,21.5033,21.5579,183900.0
2010-11-04 09:30:00,27.81,27.91,27.63,27.7,45400.0,21.7141,21.7921,21.5735,21.6282,45400.0
2010-11-04 09:40:00,27.72,27.85,27.71,27.8,38900.0,21.6438,21.7453,21.636,21.7063,38900.0
2010-11-04 09:50:00,27.8,27.86,27.79,27.83,23900.0,21.7063,21.7531,21.6985,21.7297,23900.0
2010-11-04 10:00:00,27.83,27.84,27.64,27.69,34900.0,21.7297,21.7375,21.5813,21.6204,34900.0
2010-11-04 10:10:00,27.69,27.71,27.68,27.71,17800.0,21.6204,21.636,21.6126,21.636,17800.0
2010-11-04 10:20:00,27.72,27.83,27.71,27.82,19600.0,21.6438,21.7297,21.636,21.7219,19600.0
2010-11-04 10:30:00,27.82,27.83,27.81,27.83,10000.0,21.7219,21.7297,21.7141,21.7297,10000.0
2010-11-04 10:40:00,27.83,27.83,27.77,27.77,13500.0,21.7297,21.7297,21.6828,21.6828,13500.0
2010-11-04 10:50:00,27.77,27.83,27.75,27.83,16400.0,21.6828,21.7297,21.6672,21.7297,16400.0
2010-11-04 11:00:00,27.83,27.9,27.82,27.9,22200.0,21.7297,21.7843,21.7219,21.7843,22200.0
2010-11-04 11:10:00,27.9,27.9,27.86,27.86,19100.0,21.7843,21.7843,21.7531,21.7531,19100.0
2010-11-04 11:20:00,27.87,27.87,27.81,27.82,23500.0,21.7609,21.7609,21.7141,21.7219,23500.0
2010-11-04 11:30:00,27.82,27.82,27.8,27.8,21800.0,21.7219,21.7219,21.7063,21.7063,21800.0
2010-11-04 11:40:00,27.8,27.83,27.78,27.78,23700.0,21.7063,21.7297,21.6906,21.6906,23700.0
2010-11-04 11:50:00,27.79,27.82,27.79,27.79,16900.0,21.6985,21.7219,21.6985,21.6985,16900.0
2010-11-04 12:00:00,27.79,27.8,27.77,27.79,11300.0,21.6985,21.7063,21.6828,21.6985,11300.0
2010-11-04 12:10:00,27.79,27.83,27.79,27.81,12600.0,21.6985,21.7297,21.6985,21.7141,12600.0
2010-11-04 12:20:00,27.81,27.83,27.8,27.82,17600.0,21.7141,21.7297,21.7063,21.7219,17600.0
2010-11-04 12:30:00,27.83,27.84,27.82,27.83,18600.0,21.7297,21.7375,21.7219,21.7297,18600.0
2010-11-04 12:40:00,27.83,27.83,27.79,27.79,5900.0,21.7297,21.7297,21.6985,21.6985,5900.0
2010-11-04 12:50:00,27.79,27.84,27.79,27.84,10000.0,21.6985,21.7375,21.6985,21.7375,10000.0
2010-11-04 13:00:00,27.84,27.85,27.82,27.83,10000.0,21.7375,21.7453,21.7219,21.7297,10000.0
2010-11-04 13:10:00,27.83,27.84,27.82,27.84,11700.0,21.7297,21.7375,21.7219,21.7375,11700.0
2010-11-04 13:20:00,27.83,27.84,27.83,27.83,2500.0,21.7297,21.7375,21.7297,21.7297,2500.0
2010-11-04 13:30:00,27.84,27.85,27.78,27.79,37900.0,21.7375,21.7453,21.6906,21.6985,37900.0
2010-11-04 13:40:00,27.8,27.81,27.79,27.8,4100.0,21.7063,21.7141,21.6985,21.7063,4100.0
2010-11-04 13:50:00,27.79,27.8,27.78,27.79,9600.0,21.6985,21.7063,21.6906,21.6985,9600.0
2010-11-04 14:00:00,27.78,27.79,27.76,27.77,9900.0,21.6906,21.6985,21.675,21.6828,9900.0
2010-11-04 14:10:00,27.76,27.78,27.76,27.76,20100.0,21.675,21.6906,21.675,21.675,20100.0
2010-11-04 14:20:00,27.76,27.78,27.75,27.75,20700.0,21.675,21.6906,21.6672,21.6672,20700.0
2010-11-04 14:30:00,27.76,27.77,27.76,27.77,18200.0,21.675,21.6828,21.675,21.6828,18200.0
2010-11-04 14:40:00,27.77,27.78,27.73,27.74,28200.0,21.6828,21.6906,21.6516,21.6594,28200.0
2010-11-04 14:50:00,27.74,27.75,27.73,27.73,8100.0,21.6594,21.6672,21.6516,21.6516,8100.0
2010-11-04 15:00:00,27.74,27.77,27.73,27.77,36400.0,21.6594,21.6828,21.6516,21.6828,36400.0
2010-11-04 15:10:00,27.77,27.78,27.72,27.72,43100.0,21.6828,21.6906,21.6438,21.6438,43100.0
2010-11-04 15:20:00,27.73,27.84,27.73,27.84,43600.0,21.6516,21.7375,21.6516,21.7375,43600.0
2010-11-04 15:30:00,27.83,27.84,27.79,27.8,27100.0,21.7297,21.7375,21.6985,21.7063,27100.0
2010-11-04 15:40:00,27.81,27.86,27.8,27.86,105000.0,21.7141,21.7531,21.7063,21.7531,105000.0
2010-11-04 15:50:00,27.85,27.87,27.81,27.82,267100.0,21.7453,21.7609,21.7141,21.7219,267100.0
2010-11-05 09:30:00,27.86,27.97,27.8,27.89,39900.0,21.7531,21.839,21.7063,21.7765,39900.0
2010-11-05 09:40:00,27.89,27.92,27.8,27.84,46800.0,21.7765,21.8,21.7063,21.7375,46800.0
2010-11-05 09:50:00,27.84,27.94,27.83,27.87,52800.0,21.7375,21.8156,21.7297,21.7609,52800.0
2010-11-05 10:00:00,27.86,27.95,27.86,27.94,29200.0,21.7531,21.8234,21.7531,21.8156,29200.0
2010-11-05 10:10:00,27.94,28.02,27.94,28.0,40500.0,21.8156,21.878,21.8156,21.8624,40500.0
2010-11-05 10:20:00,27.99,28.05,27.99,28.05,31600.0,21.8546,21.9015,21.8546,21.9015,31600.0
2010-11-05 10:30:00,28.04,28.06,28.02,28.05,23600.0,21.8937,21.9093,21.878,21.9015,23600.0
2010-11-05 10:40:00,28.05,28.07,28.05,28.07,10700.0,21.9015,21.9171,21.9015,21.9171,10700.0
2010-11-05 10:50:00,28.06,28.1,28.06,28.07,16600.0,21.9093,21.9405,21.9093,21.9171,16600.0
2010-11-05 11:00:00,28.07,28.07,28.04,28.05,47200.0,21.9171,21.9171,21.8937,21.9015,47200.0
2010-11-05 11:10:00,28.06,28.06,28.04,28.05,15400.0,21.9093,21.9093,21.8937,21.9015,15400.0
2010-11-05 11:20:00,28.05,28.08,28.04,28.06,22600.0,21.9015,21.9249,21.8937,21.9093,22600.0
2010-11-05 11:30:00,28.06,28.08,28.01,28.03,26400.0,21.9093,21.9249,21.8702,21.8858,26400.0
2010-11-05 11:40:00,28.03,28.03,28.01,28.01,19600.0,21.8858,21.8858,21.8702,21.8702,19600.0
2010-11-05 11:50:00,28.01,28.02,27.97,27.97,31200.0,21.8702,21.878,21.839,21.839,31200.0
2010-11-05 12:00:00,27.98,28.01,27.97,28.01,10200.0,21.8468,21.8702,21.839,21.8702,10200.0
2010-11-05 12:10:00,28.01,28.05,28.01,28.04,137100.0,21.8702,21.9015,21.8702,21.8937,137100.0
2010-11-05 12:20:00,28.05,28.08,28.03,28.05,53800.0,21.9015,21.9249,21.8858,21.9015,53800.0
2010-11-05 12:30:00,28.04,28.06,28.03,28.05,18200.0,21.8937,21.9093,21.8858,21.9015,18200.0
2010-11-05 12:40:00,28.06,28.07,28.05,28.06,31600.0,21.9093,21.9171,21.9015,21.9093,31600.0
2010-11-05 12:50:00,28.06,28.07,28.05,28.05,20600.0,21.9093,21.9171,21.9015,21.9015,20600.0
2010-11-05 13:00:00,28.06,28.1,28.05,28.1,9300.0,21.9093,21.9405,21.9015,21.9405,9300.0
2010-11-05 13:10:00,28.1,28.1,28.08,28.08,8300.0,21.9405,21.9405,21.9249,21.9249,8300.0
2010-11-05 13:20:00,28.08,28.09,28.05,28.05,9500.0,21.9249,21.9327,21.9015,21.9015,9500.0
2010-11-05 13:30:00,28.05,28.05,28.02,28.02,8300.0,21.9015,21.9015,21.878,21.878,8300.0
2010-11-05 13:40:00,28.02,28.07,28.02,28.05,15800.0,21.878,21.9171,21.878,21.9015,15800.0
2010-11-05 13:50:00,28.06,28.06,27.86,27.88,122000.0,21.9093,21.9093,21.7531,21.7687,122000.0
2010-11-05 14:00:00,27.87,27.88,27.83,27.84,44100.0,21.7609,21.7687,21.7297,21.7375,44100.0
2010-11-05 14:10:00,27.84,27.84,27.75,27.75,42100.0,21.7375,21.7375,21.6672,21.6672,42100.0
2010-11-05 14:20:00,27.75,27.77,27.68,27.7,76100.0,21.6672,21.6828,21.6126,21.6282,76100.0
2010-11-05 14:30:00,27.69,27.74,27.69,27.74,60100.0,21.6204,21.6594,21.6204,21.6594,60100.0
2010-11-05 14:40:00,27.74,27.78,27.74,27.77,28600.0,21.6594,21.6906,21.6594,21.6828,28600.0
2010-11-05 14:50:00,27.78,27.81,27.77,27.8,15400.0,21.6906,21.7141,21.6828,21.7063,15400.0
2010-11-05 15:00:00,27.81,27.83,27.81,27.83,14600.0,21.7141,21.7297,21.7141,21.7297,14600.0
2010-11-05 15:10:00,27.83,27.83,27.79,27.81,30500.0,21.7297,21.7297,21.6985,21.7141,30500.0
2010-11-05 15:20:00,27.81,27.87,27.81,27.86,29900.0,21.7141,21.7609,21.7141,21.7531,29900.0
2010-11-05 15:30:00,27.86,27.9,27.83,27.84,47000.0,21.7531,21.7843,21.7297,21.7375,47000.0
2010-11-05 15:40:00,27.84,27.91,27.81,27.91,73900.0,21.7375,21.7921,21.7141,21.7921,73900.0
2010-11-05 15:50:00,27.91,27.96,27.9,27.95,152300.0,21.7921,21.8312,21.7843,21.8234,152300.0
2010-11-08 09:30:00,27.82,27.88,27.81,27.86,24200.0,21.7219,21.7687,21.7141,21.7531,24200.0
2010-11-08 09:40:00,27.85,27.86,27.8,27.81,13300.0,21.7453,21.7531,21.7063,21.7141,13300.0
2010-11-08 09:50:00,27.8,27.8,27.74,27.75,10000.0,21.7063,21.7063,21.6594,21.6672,10000.0
2010-11-08 10:00:00,27.75,27.83,27.74,27.82,15800.0,21.6672,21.7297,21.6594,21.7219,15800.0
2010-11-08 10:10:00,27.82,27.85,27.77,27.83,30300.0,21.7219,21.7453,21.6828,21.7297,30300.0
2010-11-08 10:20:00,27.84,27.91,27.83,27.85,17600.0,21.7375,21.7921,21.7297,21.7453,17600.0
2010-11-08 10:30:00,27.83,27.84,27.78,27.79,7400.0,21.7297,21.7375,21.6906,21.6985,7400.0
2010-11-08 10:40:00,27.79,27.82,27.75,27.77,16600.0,21.6985,21.7219,21.6672,21.6828,16600.0
2010-11-08 10:50:00,27.77,27.77,27.67,27.7,21800.0,21.6828,21.6828,21.6048,21.6282,21800.0
2010-11-08 11:00:00,27.69,27.69,27.57,27.64,42100.0,21.6204,21.6204,21.5267,21.5813,42100.0
2010-11-08 11:10:00,27.63,27.73,27.63,27.73,14300.0,21.5735,21.6516,21.5735,21.6516,14300.0
2010-11-08 11:20:00,27.73,27.75,27.7,27.7,5300.0,21.6516,21.6672,21.6282,21.6282,5300.0
2010-11-08 11:30:00,27.7,27.77,27.7,27.76,12700.0,21.6282,21.6828,21.6282,21.675,12700.0
2010-11-08 11:40:00,27.77,27.77,27.73,27.74,10200.0,21.6828,21.6828,21.6516,21.6594,10200.0
2010-11-08 11:50:00,27.74,27.77,27.74,27.77,6400.0,21.6594,21.6828,21.6594,21.6828,6400.0
2010-11-08 12:00:00,27.78,27.78,27.76,27.76,19400.0,21.6906,21.6906,21.675,21.675,19400.0
2010-11-08 12:10:00,27.76,27.81,27.75,27.81,38200.0,21.675,21.7141,21.6672,21.7141,38200.0
2010-11-08 12:20:00,27.81,27.88,27.81,27.88,8100.0,21.7141,21.7687,21.7141,21.7687,8100.0
2010-11-08 12:30:00,27.87,27.88,27.82,27.84,13100.0,21.7609,21.7687,21.7219,21.7375,13100.0
2010-11-08 12:40:00,27.83,27.83,27.81,27.82,5900.0,21.7297,21.7297,21.7141,21.7219,5900.0
2010-11-08 12:50:00,27.82,27.84,27.81,27.81,7900.0,21.7219,21.7375,21.7141,21.7141,7900.0
2010-11-08 13:00:00,27.81,27.82,27.79,27.79,13500.0,21.7141,21.7219,21.6985,21.6985,13500.0
2010-11-08 13:10:00,27.79,27.81,27.77,27.8,6400.0,21.6985,21.7141,21.6828,21.7063,6400.0
2010-11-08 13:20:00,27.8,27.84,27.8,27.81,12200.0,21.7063,21.7375,21.7063,21.7141,12200.0
2010-11-08 13:30:00,27.8,27.81,27.8,27.81,2800.0,21.7063,21.7141,21.7063,21.7141,2800.0
2010-11-08 13:40:00,27.8,27.8,27.76,27.76,11600.0,21.7063,21.7063,21.675,21.675,11600.0
2010-11-08 13:50:00,27.77,27.77,27.76,27.76,3700.0,21.6828,21.6828,21.675,21.675,3700.0
2010-11-08 14:00:00,27.76,27.8,27.75,27.79,13100.0,21.675,21.7063,21.6672,21.6985,13100.0
2010-11-08 14:10:00,27.79,27.79,27.78,27.79,3000.0,21.6985,21.6985,21.6906,21.6985,3000.0
2010-11-08 14:20:00,27.78,27.8,27.78,27.79,6400.0,21.6906,21.7063,21.6906,21.6985,6400.0
2010-11-08 14:30:00,27.79,27.8,27.74,27.75,10200.0,21.6985,21.7063,21.6594,21.6672,10200.0
2010-11-08 14:40:00,27.75,27.76,27.74,27.74,7400.0,21.6672,21.675,21.6594,21.6594,7400.0
2010-11-08 14:50:00,27.74,27.75,27.71,27.72,10200.0,21.6594,21.6672,21.636,21.6438,10200.0
2010-11-08 15:00:00,27.71,27.72,27.68,27.71,14700.0,21.636,21.6438,21.6126,21.636,14700.0
2010-11-08 15:10:00,27.7,27.71,27.7,27.7,4000.0,21.6282,21.636,21.6282,21.6282,4000.0
2010-11-08 15:20:00,27.7,27.75,27.7,27.75,10400.0,21.6282,21.6672,21.6282,21.6672,10400.0
2010-11-08 15:30:00,27.75,27.76,27.73,27.74,18400.0,21.6672,21.675,21.6516,21.6594,18400.0
2010-11-08 15:40:00,27.74,27.76,27.71,27.72,27800.0,21.6594,21.675,21.636,21.6438,27800.0
2010-11-08 15:50:00,27.72,27.75,27.71,27.74,77000.0,21.6438,21.6672,21.636,21.6594,77000.0
2010-11-09 09:30:00,27.75,27.78,27.68,27.71,10800.0,21.6672,21.6906,21.6126,21.636,10800.0
2010-11-09 09:40:00,27.71,27.8,27.67,27.74,14600.0,21.636,21.7063,21.6048,21.6594,14600.0
2010-11-09 09:50:00,27.74,27.76,27.7,27.76,13400.0,21.6594,21.675,21.6282,21.675,13400.0
2010-11-09 10:00:00,27.77,27.81,27.73,27.77,14900.0,21.6828,21.7141,21.6516,21.6828,14900.0
2010-11-09 10:10:00,27.77,27.9,27.77,27.88,14400.0,21.6828,21.7843,21.6828,21.7687,14400.0
2010-11-09 10:20:00,27.87,27.89,27.84,27.85,19000.0,21.7609,21.7765,21.7375,21.7453,19000.0
2010-11-09 10:30:00,27.84,27.85,27.77,27.79,67300.0,21.7375,21.7453,21.6828,21.6985,67300.0
2010-11-09 10:40:00,27.77,27.79,27.76,27.76,10000.0,21.6828,21.6985,21.675,21.675,10000.0
2010-11-09 10:50:00,27.78,27.79,27.78,27.78,6700.0,21.6906,21.6985,21.6906,21.6906,6700.0
2010-11-09 11:00:00,27.77,27.79,27.75,27.76,13600.0,21.6828,21.6985,21.6672,21.675,13600.0
2010-11-09 11:10:00,27.75,27.83,27.75,27.81,15600.0,21.6672,21.7297,21.6672,21.7141,15600.0
2010-11-09 11:20:00,27.8,27.87,27.8,27.85,15500.0,21.7063,21.7609,21.7063,21.7453,15500.0
2010-11-09 11:30:00,27.84,27.89,27.84,27.86,11400.0,21.7375,21.7765,21.7375,21.7531,11400.0
2010-11-09 11:40:00,27.86,27.88,27.85,27.85,7400.0,21.7531,21.7687,21.7453,21.7453,7400.0
2010-11-09 11:50:00,27.85,27.85,27.79,27.79,16500.0,21.7453,21.7453,21.6985,21.6985,16500.0
2010-11-09 12:00:00,27.81,27.84,27.78,27.83,12900.0,21.7141,21.7375,21.6906,21.7297,12900.0
2010-11-09 12:10:00,27.83,27.86,27.83,27.85,7100.0,21.7297,21.7531,21.7297,21.7453,7100.0
2010-11-09 12:20:00,27.85,27.86,27.83,27.85,16300.0,21.7453,21.7531,21.7297,21.7453,16300.0
2010-11-09 12:30:00,27.86,27.88,27.79,27.8,15500.0,21.7531,21.7687,21.6985,21.7063,15500.0
2010-11-09 12:40:00,27.8,27.82,27.78,27.79,17400.0,21.7063,21.7219,21.6906,21.6985,17400.0
2010-11-09 12:50:00,27.79,27.82,27.77,27.77,11000.0,21.6985,21.7219,21.6828,21.6828,11000.0
2010-11-09 13:00:00,27.78,27.84,27.78,27.83,8500.0,21.6906,21.7375,21.6906,21.7297,8500.0
2010-11-09 13:10:00,27.82,27.83,27.8,27.8,8200.0,21.7219,21.7297,21.7063,21.7063,8200.0
2010-11-09 13:20:00,27.8,27.81,27.75,27.77,18100.0,21.7063,21.7141,21.6672,21.6828,18100.0
2010-11-09 13:30:00,27.77,27.77,27.71,27.71,12400.0,21.6828,21.6828,21.636,21.636,12400.0
2010-11-09 13:40:00,27.7,27.72,27.68,27.71,12600.0,21.6282,21.6438,21.6126,21.636,12600.0
2010-11-09 13:50:00,27.71,27.75,27.7,27.73,14000.0,21.636,21.6672,21.6282,21.6516,14000.0
2010-11-09 14:00:00,27.74,27.74,27.71,27.74,17800.0,21.6594,21.6594,21.636,21.6594,17800.0
2010-11-09 14:10:00,27.74,27.79,27.74,27.76,16200.0,21.6594,21.6985,21.6594,21.675,16200.0
2010-11-09 14:20:00,27.76,27.77,27.73,27.75,16800.0,21.675,21.6828,21.6516,21.6672,16800.0
2010-11-09 14:30:00,27.76,27.8,27.76,27.79,11800.0,21.675,21.7063,21.675,21.6985,11800.0
2010-11-09 14:40:00,27.79,27.83,27.79,27.81,15100.0,21.6985,21.7297,21.6985,21.7141,15100.0
2010-11-09 14:50:00,27.82,27.82,27.77,27.81,18600.0,21.7219,21.7219,21.6828,21.7141,18600.0
2010-11-09 15:00:00,27.8,27.8,27.76,27.76,25700.0,21.7063,21.7063,21.675,21.675,25700.0
2010-11-09 15:10:00,27.76,27.79,27.72,27.78,35900.0,21.675,21.6985,21.6438,21.6906,35900.0
2010-11-09 15:20:00,27.78,27.78,27.73,27.75,39000.0,21.6906,21.6906,21.6516,21.6672,39000.0
2010-11-09 15:30:00,27.75,27.76,27.68,27.69,30200.0,21.6672,21.675,21.6126,21.6204,30200.0
2010-11-09 15:40:00,27.69,27.71,27.59,27.59,35100.0,21.6204,21.636,21.5423,21.5423,35100.0
2010-11-09 15:50:00,27.6,27.69,27.59,27.68,139800.0,21.5501,21.6204,21.5423,21.6126,139800.0
2010-11-10 09:30:00,27.56,27.79,27.56,27.67,23400.0,21.5189,21.6985,21.5189,21.6048,23400.0
2010-11-10 09:40:00,27.64,27.71,27.61,27.69,17500.0,21.5813,21.636,21.5579,21.6204,17500.0
2010-11-10 09:50:00,27.65,27.66,27.55,27.6,14100.0,21.5891,21.5969,21.5111,21.5501,14100.0
2010-11-10 10:00:00,27.6,27.6,27.49,27.58,16700.0,21.5501,21.5501,21.4642,21.5345,16700.0
2010-11-10 10:10:00,27.57,27.62,27.52,27.6,19600.0,21.5267,21.5657,21.4876,21.5501,19600.0
2010-11-10 10:20:00,27.59,27.59,27.49,27.49,11900.0,21.5423,21.5423,21.4642,21.4642,11900.0
2010-11-10 10:30:00,27.49,27.57,27.49,27.57,15000.0,21.4642,21.5267,21.4642,21.5267,15000.0
2010-11-10 10:40:00,27.56,27.57,27.49,27.51,12600.0,21.5189,21.5267,21.4642,21.4798,12600.0
2010-11-10 10:50:00,27.51,27.53,27.47,27.53,14800.0,21.4798,21.4954,21.4486,21.4954,14800.0
2010-11-10 11:00:00,27.52,27.56,27.48,27.48,13800.0,21.4876,21.5189,21.4564,21.4564,13800.0
2010-11-10 11:10:00,27.48,27.51,27.46,27.51,14600.0,21.4564,21.4798,21.4408,21.4798,14600.0
2010-11-10 11:20:00,27.51,27.54,27.48,27.53,9000.0,21.4798,21.5033,21.4564,21.4954,9000.0
2010-11-10 11:30:00,27.53,27.62,27.53,27.62,7100.0,21.4954,21.5657,21.4954,21.5657,7100.0
2010-11-10 11:40:00,27.6,27.61,27.58,27.6,5900.0,21.5501,21.5579,21.5345,21.5501,5900.0
2010-11-10 11:50:00,27.61,27.66,27.61,27.65,12100.0,21.5579,21.5969,21.5579,21.5891,12100.0
2010-11-10 12:00:00,27.64,27.66,27.63,27.65,3800.0,21.5813,21.5969,21.5735,21.5891,3800.0
2010-11-10 12:10:00,27.64,27.65,27.63,27.64,6000.0,21.5813,21.5891,21.5735,21.5813,6000.0
2010-11-10 12:20:00,27.63,27.63,27.55,27.57,38200.0,21.5735,21.5735,21.5111,21.5267,38200.0
2010-11-10 12:30:00,27.58,27.58,27.56,27.56,7400.0,21.5345,21.5345,21.5189,21.5189,7400.0
2010-11-10 12:40:00,27.56,27.56,27.53,27.53,13900.0,21.5189,21.5189,21.4954,21.4954,13900.0
2010-11-10 12:50:00,27.53,27.58,27.52,27.53,78300.0,21.4954,21.5345,21.4876,21.4954,78300.0
2010-11-10 13:00:00,27.53,27.56,27.49,27.51,42500.0,21.4954,21.5189,21.4642,21.4798,42500.0
2010-11-10 13:10:00,27.5,27.55,27.47,27.54,24800.0,21.472,21.5111,21.4486,21.5033,24800.0
2010-11-10 13:20:00,27.54,27.58,27.52,27.52,45000.0,21.5033,21.5345,21.4876,21.4876,45000.0
2010-11-10 13:30:00,27.53,27.57,27.52,27.53,19200.0,21.4954,21.5267,21.4876,21.4954,19200.0
2010-11-10 13:40:00,27.53,27.55,27.5,27.53,22800.0,21.4954,21.5111,21.472,21.4954,22800.0
2010-11-10 13:50:00,27.53,27.53,27.49,27.5,19400.0,21.4954,21.4954,21.4642,21.472,19400.0
2010-11-10 14:00:00,27.51,27.59,27.5,27.56,38600.0,21.4798,21.5423,21.472,21.5189,38600.0
2010-11-10 14:10:00,27.56,27.58,27.52,27.55,19900.0,21.5189,21.5345,21.4876,21.5111,19900.0
2010-11-10 14:20:00,27.54,27.55,27.5,27.55,21100.0,21.5033,21.5111,21.472,21.5111,21100.0
2010-11-10 14:30:00,27.55,27.58,27.52,27.57,17100.0,21.5111,21.5345,21.4876,21.5267,17100.0
2010-11-10 14:40:00,27.57,27.61,27.56,27.59,18100.0,21.5267,21.5579,21.5189,21.5423,18100.0
2010-11-10 14:50:00,27.6,27.65,27.6,27.65,16700.0,21.5501,21.5891,21.5501,21.5891,16700.0
2010-11-10 15:00:00,27.65,27.68,27.63,27.68,47300.0,21.5891,21.6126,21.5735,21.6126,47300.0
2010-11-10 15:10:00,27.68,27.7,27.68,27.7,34400.0,21.6126,21.6282,21.6126,21.6282,34400.0
2010-11-10 15:20:00,27.71,27.76,27.7,27.73,45300.0,21.636,21.675,21.6282,21.6516,45300.0
2010-11-10 15:30:00,27.73,27.77,27.69,27.76,57500.0,21.6516,21.6828,21.6204,21.675,57500.0
2010-11-10 15:40:00,27.75,27.79,27.75,27.79,54300.0,21.6672,21.6985,21.6672,21.6985,54300.0
2010-11-10 15:50:00,27.79,27.89,27.78,27.87,218800.0,21.6985,21.7765,21.6906,21.7609,218800.0
2010-11-11 09:30:00,27.67,27.67,27.55,27.59,26800.0,21.6048,21.6048,21.5111,21.5423,26800.0
2010-11-11 09:40:00,27.57,27.57,27.4,27.43,21100.0,21.5267,21.5267,21.3939,21.4174,21100.0
2010-11-11 09:50:00,27.43,27.48,27.41,27.44,21400.0,21.4174,21.4564,21.4017,21.4252,21400.0
2010-11-11 10:00:00,27.44,27.5,27.4,27.5,23200.0,21.4252,21.472,21.3939,21.472,23200.0
2010-11-11 10:10:00,27.52,27.56,27.51,27.56,14400.0,21.4876,21.5189,21.4798,21.5189,14400.0
2010-11-11 10:20:00,27.55,27.59,27.55,27.56,15300.0,21.5111,21.5423,21.5111,21.5189,15300.0
2010-11-11 10:30:00,27.56,27.57,27.42,27.45,41700.0,21.5189,21.5267,21.4096,21.433,41700.0
2010-11-11 10:40:00,27.45,27.47,27.39,27.44,13900.0,21.433,21.4486,21.3861,21.4252,13900.0
2010-11-11 10:50:00,27.42,27.51,27.4,27.45,19100.0,21.4096,21.4798,21.3939,21.433,19100.0
2010-11-11 11:00:00,27.45,27.47,27.37,27.38,16000.0,21.433,21.4486,21.3705,21.3783,16000.0
2010-11-11 11:10:00,27.39,27.52,27.39,27.5,14200.0,21.3861,21.4876,21.3861,21.472,14200.0
2010-11-11 11:20:00,27.5,27.5,27.45,27.47,10000.0,21.472,21.472,21.433,21.4486,10000.0
2010-11-11 11:30:00,27.46,27.54,27.46,27.54,4200.0,21.4408,21.5033,21.4408,21.5033,4200.0
2010-11-11 11:40:00,27.53,27.56,27.48,27.56,8900.0,21.4954,21.5189,21.4564,21.5189,8900.0
2010-11-11 11:50:00,27.55,27.55,27.51,27.51,7600.0,21.5111,21.5111,21.4798,21.4798,7600.0
2010-11-11 12:00:00,27.51,27.57,27.51,27.55,7700.0,21.4798,21.5267,21.4798,21.5111,7700.0
2010-11-11 12:10:00,27.56,27.59,27.55,27.57,4500.0,21.5189,21.5423,21.5111,21.5267,4500.0
2010-11-11 12:20:00,27.57,27.61,27.56,27.58,3100.0,21.5267,21.5579,21.5189,21.5345,3100.0
2010-11-11 12:30:00,27.58,27.61,27.55,27.59,5100.0,21.5345,21.5579,21.5111,21.5423,5100.0
2010-11-11 12:40:00,27.58,27.59,27.56,27.56,4600.0,21.5345,21.5423,21.5189,21.5189,4600.0
2010-11-11 12:50:00,27.56,27.6,27.54,27.59,6300.0,21.5189,21.5501,21.5033,21.5423,6300.0
2010-11-11 13:00:00,27.59,27.61,27.57,27.6,10300.0,21.5423,21.5579,21.5267,21.5501,10300.0
2010-11-11 13:10:00,27.6,27.64,27.6,27.62,8800.0,21.5501,21.5813,21.5501,21.5657,8800.0
2010-11-11 13:20:00,27.61,27.64,27.58,27.58,4300.0,21.5579,21.5813,21.5345,21.5345,4300.0
2010-11-11 13:30:00,27.59,27.68,27.59,27.67,8300.0,21.5423,21.6126,21.5423,21.6048,8300.0
2010-11-11 13:40:00,27.68,27.7,27.67,27.69,8400.0,21.6126,21.6282,21.6048,21.6204,8400.0
2010-11-11 13:50:00,27.69,27.7,27.67,27.69,8100.0,21.6204,21.6282,21.6048,21.6204,8100.0
2010-11-11 14:00:00,27.69,27.69,27.63,27.67,5900.0,21.6204,21.6204,21.5735,21.6048,5900.0
2010-11-11 14:10:00,27.67,27.72,27.66,27.72,6400.0,21.6048,21.6438,21.5969,21.6438,6400.0
2010-11-11 14:20:00,27.72,27.73,27.69,27.71,4600.0,21.6438,21.6516,21.6204,21.636,4600.0
2010-11-11 14:30:00,27.72,27.75,27.71,27.72,8400.0,21.6438,21.6672,21.636,21.6438,8400.0
2010-11-11 14:40:00,27.72,27.74,27.71,27.71,9600.0,21.6438,21.6594,21.636,21.636,9600.0
2010-11-11 14:50:00,27.72,27.72,27.68,27.68,5700.0,21.6438,21.6438,21.6126,21.6126,5700.0
2010-11-11 15:00:00,27.68,27.69,27.66,27.69,10600.0,21.6126,21.6204,21.5969,21.6204,10600.0
2010-11-11 15:10:00,27.69,27.7,27.67,27.69,20800.0,21.6204,21.6282,21.6048,21.6204,20800.0
2010-11-11 15:20:00,27.68,27.69,27.63,27.67,15400.0,21.6126,21.6204,21.5735,21.6048,15400.0
2010-11-11 15:30:00,27.66,27.66,27.6,27.66,33600.0,21.5969,21.5969,21.5501,21.5969,33600.0
2010-11-11 15:40:00,27.66,27.69,27.6,27.66,46400.0,21.5969,21.6204,21.5501,21.5969,46400.0
2010-11-11 15:50:00,27.66,27.66,27.58,27.6,179500.0,21.5969,21.5969,21.5345,21.5501,179500.0
2010-11-12 09:30:00,27.43,27.44,27.31,27.41,23700.0,21.4174,21.4252,21.3237,21.4017,23700.0
2010-11-12 09:40:00,27.41,27.48,27.4,27.48,9200.0,21.4017,21.4564,21.3939,21.4564,9200.0
2010-11-12 09:50:00,27.47,27.53,27.44,27.46,9100.0,21.4486,21.4954,21.4252,21.4408,9100.0
2010-11-12 10:00:00,27.48,27.48,27.38,27.39,13100.0,21.4564,21.4564,21.3783,21.3861,13100.0
2010-11-12 10:10:00,27.39,27.44,27.34,27.43,9300.0,21.3861,21.4252,21.3471,21.4174,9300.0
2010-11-12 10:20:00,27.42,27.42,27.34,27.34,16100.0,21.4096,21.4096,21.3471,21.3471,16100.0
2010-11-12 10:30:00,27.34,27.38,27.29,27.32,15800.0,21.3471,21.3783,21.3081,21.3315,15800.0
2010-11-12 10:40:00,27.33,27.36,27.3,27.3,37900.0,21.3393,21.3627,21.3159,21.3159,37900.0
2010-11-12 10:50:00,27.31,27.31,27.26,27.28,8400.0,21.3237,21.3237,21.2846,21.3002,8400.0
2010-11-12 11:00:00,27.27,27.31,27.24,27.25,29400.0,21.2924,21.3237,21.269,21.2768,29400.0
2010-11-12 11:10:00,27.25,27.29,27.25,27.25,5000.0,21.2768,21.3081,21.2768,21.2768,5000.0
2010-11-12 11:20:00,27.27,27.34,27.25,27.33,6900.0,21.2924,21.3471,21.2768,21.3393,6900.0
2010-11-12 11:30:00,27.33,27.33,27.31,27.31,3600.0,21.3393,21.3393,21.3237,21.3237,3600.0
2010-11-12 11:40:00,27.31,27.31,27.24,27.25,13400.0,21.3237,21.3237,21.269,21.2768,13400.0
2010-11-12 11:50:00,27.26,27.27,27.19,27.27,9900.0,21.2846,21.2924,21.23,21.2924,9900.0
2010-11-12 12:00:00,27.27,27.27,27.23,27.24,8700.0,21.2924,21.2924,21.2612,21.269,8700.0
2010-11-12 12:10:00,27.23,27.24,27.19,27.21,7800.0,21.2612,21.269,21.23,21.2456,7800.0
2010-11-12 12:20:00,27.2,27.2,27.15,27.15,7300.0,21.2378,21.2378,21.1987,21.1987,7300.0
2010-11-12 12:30:00,27.15,27.18,27.1,27.16,12800.0,21.1987,21.2222,21.1597,21.2065,12800.0
2010-11-12 12:40:00,27.16,27.17,27.09,27.1,20100.0,21.2065,21.2144,21.1519,21.1597,20100.0
2010-11-12 12:50:00,27.1,27.15,27.07,27.14,14500.0,21.1597,21.1987,21.1363,21.1909,14500.0
2010-11-12 13:00:00,27.13,27.21,27.11,27.16,27500.0,21.1831,21.2456,21.1675,21.2065,27500.0
2010-11-12 13:10:00,27.16,27.18,27.15,27.15,9200.0,21.2065,21.2222,21.1987,21.1987,9200.0
2010-11-12 13:20:00,27.15,27.18,27.13,27.15,5600.0,21.1987,21.2222,21.1831,21.1987,5600.0
2010-11-12 13:30:00,27.16,27.17,27.14,27.17,6400.0,21.2065,21.2144,21.1909,21.2144,6400.0
2010-11-12 13:40:00,27.16,27.18,27.15,27.18,12800.0,21.2065,21.2222,21.1987,21.2222,12800.0
2010-11-12 13:50:00,27.17,27.18,27.13,27.15,14000.0,21.2144,21.2222,21.1831,21.1987,14000.0
2010-11-12 14:00:00,27.15,27.18,27.13,27.18,21000.0,21.1987,21.2222,21.1831,21.2222,21000.0
2010-11-12 14:10:00,27.18,27.23,27.15,27.22,22200.0,21.2222,21.2612,21.1987,21.2534,22200.0
2010-11-12 14:20:00,27.22,27.23,27.17,27.18,7000.0,21.2534,21.2612,21.2144,21.2222,7000.0
2010-11-12 14:30:00,27.19,27.21,27.16,27.2,8900.0,21.23,21.2456,21.2065,21.2378,8900.0
2010-11-12 14:40:00,27.2,27.22,27.16,27.22,6600.0,21.2378,21.2534,21.2065,21.2534,6600.0
2010-11-12 14:50:00,27.23,27.25,27.21,27.21,11200.0,21.2612,21.2768,21.2456,21.2456,11200.0
2010-11-12 15:00:00,27.21,27.29,27.2,27.27,13000.0,21.2456,21.3081,21.2378,21.2924,13000.0
2010-11-12 15:10:00,27.26,27.27,27.24,27.26,9300.0,21.2846,21.2924,21.269,21.2846,9300.0
2010-11-12 15:20:00,27.27,27.29,27.21,27.23,22300.0,21.2924,21.3081,21.2456,21.2612,22300.0
2010-11-12 15:30:00,27.23,27.27,27.21,27.22,19600.0,21.2612,21.2924,21.2456,21.2534,19600.0
2010-11-12 15:40:00,27.21,27.23,27.19,27.22,55500.0,21.2456,21.2612,21.23,21.2534,55500.0
2010-11-12 15:50:00,27.22,27.25,27.19,27.2,117100.0,21.2534,21.2768,21.23,21.2378,117100.0
2010-11-15 09:30:00,27.23,27.44,27.21,27.42,27400.0,21.2612,21.4252,21.2456,21.4096,27400.0
2010-11-15 09:40:00,27.41,27.43,27.27,27.27,26100.0,21.4017,21.4174,21.2924,21.2924,26100.0
2010-11-15 09:50:00,27.27,27.34,27.27,27.28,26500.0,21.2924,21.3471,21.2924,21.3002,26500.0
2010-11-15 10:00:00,27.29,27.34,27.26,27.33,49500.0,21.3081,21.3471,21.2846,21.3393,49500.0
2010-11-15 10:10:00,27.34,27.37,27.3,27.34,11500.0,21.3471,21.3705,21.3159,21.3471,11500.0
2010-11-15 10:20:00,27.34,27.34,27.29,27.34,24200.0,21.3471,21.3471,21.3081,21.3471,24200.0
2010-11-15 10:30:00,27.34,27.4,27.32,27.4,8100.0,21.3471,21.3939,21.3315,21.3939,8100.0
2010-11-15 10:40:00,27.4,27.4,27.32,27.38,15700.0,21.3939,21.3939,21.3315,21.3783,15700.0
2010-11-15 10:50:00,27.38,27.39,27.31,27.32,20600.0,21.3783,21.3861,21.3237,21.3315,20600.0
2010-11-15 11:00:00,27.34,27.37,27.31,27.34,15800.0,21.3471,21.3705,21.3237,21.3471,15800.0
2010-11-15 11:10:00,27.34,27.37,27.32,27.37,15600.0,21.3471,21.3705,21.3315,21.3705,15600.0
2010-11-15 11:20:00,27.36,27.36,27.31,27.36,26000.0,21.3627,21.3627,21.3237,21.3627,26000.0
2010-11-15 11:30:00,27.37,27.42,27.34,27.42,20100.0,21.3705,21.4096,21.3471,21.4096,20100.0
2010-11-15 11:40:00,27.42,27.42,27.36,27.39,18700.0,21.4096,21.4096,21.3627,21.3861,18700.0
2010-11-15 11:50:00,27.38,27.39,27.33,27.34,13800.0,21.3783,21.3861,21.3393,21.3471,13800.0
2010-11-15 12:00:00,27.33,27.37,27.33,27.34,13000.0,21.3393,21.3705,21.3393,21.3471,13000.0
2010-11-15 12:10:00,27.34,27.35,27.26,27.33,29500.0,21.3471,21.3549,21.2846,21.3393,29500.0
2010-11-15 12:20:00,27.33,27.37,27.27,27.34,35600.0,21.3393,21.3705,21.2924,21.3471,35600.0
2010-11-15 12:30:00,27.33,27.35,27.3,27.34,17400.0,21.3393,21.3549,21.3159,21.3471,17400.0
2010-11-15 12:40:00,27.34,27.39,27.33,27.36,27600.0,21.3471,21.3861,21.3393,21.3627,27600.0
2010-11-15 12:50:00,27.36,27.38,27.33,27.35,105700.0,21.3627,21.3783,21.3393,21.3549,105700.0
2010-11-15 13:00:00,27.34,27.34,27.3,27.32,49100.0,21.3471,21.3471,21.3159,21.3315,49100.0
2010-11-15 13:10:00,27.32,27.36,27.32,27.34,30500.0,21.3315,21.3627,21.3315,21.3471,30500.0
2010-11-15 13:20:00,27.35,27.39,27.33,27.38,16500.0,21.3549,21.3861,21.3393,21.3783,16500.0
2010-11-15 13:30:00,27.38,27.42,27.37,27.42,11000.0,21.3783,21.4096,21.3705,21.4096,11000.0
2010-11-15 13:40:00,27.42,27.42,27.41,27.42,7900.0,21.4096,21.4096,21.4017,21.4096,7900.0
2010-11-15 13:50:00,27.42,27.42,27.41,27.41,9700.0,21.4096,21.4096,21.4017,21.4017,9700.0
2010-11-15 14:00:00,27.41,27.41,27.34,27.36,28800.0,21.4017,21.4017,21.3471,21.3627,28800.0
2010-11-15 14:10:00,27.36,27.36,27.27,27.27,19400.0,21.3627,21.3627,21.2924,21.2924,19400.0
2010-11-15 14:20:00,27.26,27.33,27.26,27.32,32700.0,21.2846,21.3393,21.2846,21.3315,32700.0
2010-11-15 14:30:00,27.33,27.33,27.3,27.32,48000.0,21.3393,21.3393,21.3159,21.3315,48000.0
2010-11-15 14:40:00,27.32,27.33,27.32,27.32,22700.0,21.3315,21.3393,21.3315,21.3315,22700.0
2010-11-15 14:50:00,27.32,27.33,27.28,27.3,24200.0,21.3315,21.3393,21.3002,21.3159,24200.0
2010-11-15 15:00:00,27.3,27.31,27.28,27.28,21100.0,21.3159,21.3237,21.3002,21.3002,21100.0
2010-11-15 15:10:00,27.29,27.33,27.26,27.31,39400.0,21.3081,21.3393,21.2846,21.3237,39400.0
2010-11-15 15:20:00,27.31,27.33,27.29,27.33,25900.0,21.3237,21.3393,21.3081,21.3393,25900.0
2010-11-15 15:30:00,27.33,27.35,27.3,27.34,48200.0,21.3393,21.3549,21.3159,21.3471,48200.0
2010-11-15 15:40:00,27.35,27.35,27.31,27.31,52000.0,21.3549,21.3549,21.3237,21.3237,52000.0
2010-11-15 15:50:00,27.3,27.32,27.28,27.29,125100.0,21.3159,21.3315,21.3002,21.3081,125100.0
2010-11-16 09:30:00,27.14,27.16,26.92,26.99,37700.0,21.1909,21.2065,21.0192,21.0738,37700.0
2010-11-16 09:40:00,26.98,27.02,26.95,26.96,26200.0,21.066,21.0972,21.0426,21.0504,26200.0
2010-11-16 09:50:00,26.96,26.97,26.9,26.93,25400.0,21.0504,21.0582,21.0035,21.027,25400.0
2010-11-16 10:00:00,26.93,27.02,26.93,27.0,33400.0,21.027,21.0972,21.027,21.0816,33400.0
2010-11-16 10:10:00,27.0,27.01,26.92,26.92,21200.0,21.0816,21.0894,21.0192,21.0192,21200.0
2010-11-16 10:20:00,26.92,26.94,26.89,26.93,17400.0,21.0192,21.0348,20.9957,21.027,17400.0
2010-11-16 10:30:00,26.93,26.95,26.79,26.85,37200.0,21.027,21.0426,20.9177,20.9645,37200.0
2010-11-16 10:40:00,26.85,26.92,26.84,26.89,17400.0,20.9645,21.0192,20.9567,20.9957,17400.0
2010-11-16 10:50:00,26.9,26.93,26.84,26.93,21700.0,21.0035,21.027,20.9567,21.027,21700.0
2010-11-16 11:00:00,26.93,26.93,26.77,26.79,29300.0,21.027,21.027,20.902,20.9177,29300.0
2010-11-16 11:10:00,26.79,26.9,26.75,26.76,56300.0,20.9177,21.0035,20.8864,20.8942,56300.0
2010-11-16 11:20:00,26.75,26.82,26.75,26.76,31300.0,20.8864,20.9411,20.8864,20.8942,31300.0
2010-11-16 11:30:00,26.77,26.8,26.74,26.74,44600.0,20.902,20.9255,20.8786,20.8786,44600.0
2010-11-16 11:40:00,26.75,26.76,26.64,26.75,50100.0,20.8864,20.8942,20.8005,20.8864,50100.0
2010-11-16 11:50:00,26.75,26.8,26.75,26.79,13000.0,20.8864,20.9255,20.8864,20.9177,13000.0
2010-11-16 12:00:00,26.8,26.84,26.78,26.81,24200.0,20.9255,20.9567,20.9098,20.9333,24200.0
2010-11-16 12:10:00,26.81,26.83,26.78,26.8,11300.0,20.9333,20.9489,20.9098,20.9255,11300.0
2010-11-16 12:20:00,26.79,26.85,26.78,26.84,36000.0,20.9177,20.9645,20.9098,20.9567,36000.0
2010-11-16 12:30:00,26.83,26.84,26.78,26.79,18200.0,20.9489,20.9567,20.9098,20.9177,18200.0
2010-11-16 12:40:00,26.78,26.79,26.73,26.75,19200.0,20.9098,20.9177,20.8708,20.8864,19200.0
2010-11-16 12:50:00,26.76,26.83,26.75,26.83,14100.0,20.8942,20.9489,20.8864,20.9489,14100.0
2010-11-16 13:00:00,26.82,26.83,26.78,26.81,12000.0,20.9411,20.9489,20.9098,20.9333,12000.0
2010-11-16 13:10:00,26.82,26.85,26.8,26.84,15000.0,20.9411,20.9645,20.9255,20.9567,15000.0
2010-11-16 13:20:00,26.84,26.86,26.82,26.86,8500.0,20.9567,20.9723,20.9411,20.9723,8500.0
2010-11-16 13:30:00,26.86,26.87,26.84,26.86,43200.0,20.9723,20.9801,20.9567,20.9723,43200.0
2010-11-16 13:40:00,26.86,26.86,26.82,26.83,19000.0,20.9723,20.9723,20.9411,20.9489,19000.0
2010-11-16 13:50:00,26.83,26.88,26.82,26.85,15100.0,20.9489,20.9879,20.9411,20.9645,15100.0
2010-11-16 14:00:00,26.85,26.87,26.84,26.85,21100.0,20.9645,20.9801,20.9567,20.9645,21100.0
2010-11-16 14:10:00,26.84,26.88,26.81,26.81,18000.0,20.9567,20.9879,20.9333,20.9333,18000.0
2010-11-16 14:20:00,26.82,26.84,26.78,26.82,25200.0,20.9411,20.9567,20.9098,20.9411,25200.0
2010-11-16 14:30:00,26.81,26.86,26.81,26.83,47000.0,20.9333,20.9723,20.9333,20.9489,47000.0
2010-11-16 14:40:00,26.83,26.86,26.8,26.85,25300.0,20.9489,20.9723,20.9255,20.9645,25300.0
2010-11-16 14:50:00,26.86,26.94,26.85,26.91,46100.0,20.9723,21.0348,20.9645,21.0113,46100.0
2010-11-16 15:00:00,26.91,26.93,26.88,26.93,91900.0,21.0113,21.027,20.9879,21.027,91900.0
2010-11-16 15:10:00,26.92,26.94,26.88,26.93,100300.0,21.0192,21.0348,20.9879,21.027,100300.0
2010-11-16 15:20:00,26.92,27.0,26.91,27.0,96600.0,21.0192,21.0816,21.0113,21.0816,96600.0
2010-11-16 15:30:00,27.0,27.02,26.98,26.99,124300.0,21.0816,21.0972,21.066,21.0738,124300.0
2010-11-16 15:40:00,26.99,27.05,26.99,27.0,149200.0,21.0738,21.1207,21.0738,21.0816,149200.0
2010-11-16 15:50:00,27.0,27.04,26.96,27.03,181400.0,21.0816,21.1129,21.0504,21.105,181400.0
2010-11-17 09:30:00,27.03,27.08,26.9,26.93,32200.0,21.105,21.1441,21.0035,21.027,32200.0
2010-11-17 09:40:00,26.91,26.96,26.83,26.89,35300.0,21.0113,21.0504,20.9489,20.9957,35300.0
2010-11-17 09:50:00,26.9,26.98,26.85,26.98,21400.0,21.0035,21.066,20.9645,21.066,21400.0
2010-11-17 10:00:00,26.99,27.09,26.98,27.05,26000.0,21.0738,21.1519,21.066,21.1207,26000.0
2010-11-17 10:10:00,27.05,27.07,27.0,27.07,17000.0,21.1207,21.1363,21.0816,21.1363,17000.0
2010-11-17 10:20:00,27.06,27.13,27.06,27.1,28800.0,21.1285,21.1831,21.1285,21.1597,28800.0
2010-11-17 10:30:00,27.1,27.12,27.0,27.04,25900.0,21.1597,21.1753,21.0816,21.1129,25900.0
2010-11-17 10:40:00,27.05,27.08,27.01,27.02,20500.0,21.1207,21.1441,21.0894,21.0972,20500.0
2010-11-17 10:50:00,27.03,27.06,26.97,26.98,23400.0,21.105,21.1285,21.0582,21.066,23400.0
2010-11-17 11:00:00,26.98,26.99,26.92,26.94,18900.0,21.066,21.0738,21.0192,21.0348,18900.0
2010-11-17 11:10:00,26.95,27.03,26.94,26.99,16800.0,21.0426,21.105,21.0348,21.0738,16800.0
2010-11-17 11:20:00,26.99,27.01,26.95,26.97,16200.0,21.0738,21.0894,21.0426,21.0582,16200.0
2010-11-17 11:30:00,26.96,26.98,26.91,26.91,10200.0,21.0504,21.066,21.0113,21.0113,10200.0
2010-11-17 11:40:00,26.92,26.96,26.91,26.91,12300.0,21.0192,21.0504,21.0113,21.0113,12300.0
2010-11-17 11:50:00,26.91,27.01,26.91,27.0,14400.0,21.0113,21.0894,21.0113,21.0816,14400.0
2010-11-17 12:00:00,26.99,27.03,26.98,26.98,10800.0,21.0738,21.105,21.066,21.066,10800.0
2010-11-17 12:10:00,26.98,27.01,26.95,26.96,12000.0,21.066,21.0894,21.0426,21.0504,12000.0
2010-11-17 12:20:00,26.97,26.98,26.92,26.95,18100.0,21.0582,21.066,21.0192,21.0426,18100.0
2010-11-17 12:30:00,26.94,26.98,26.93,26.95,16500.0,21.0348,21.066,21.027,21.0426,16500.0
2010-11-17 12:40:00,26.95,26.95,26.91,26.92,6700.0,21.0426,21.0426,21.0113,21.0192,6700.0
2010-11-17 12:50:00,26.92,26.92,26.89,26.9,4800.0,21.0192,21.0192,20.9957,21.0035,4800.0
2010-11-17 13:00:00,26.9,26.91,26.88,26.91,10700.0,21.0035,21.0113,20.9879,21.0113,10700.0
2010-11-17 13:10:00,26.92,26.93,26.91,26.92,10800.0,21.0192,21.027,21.0113,21.0192,10800.0
2010-11-17 13:20:00,26.93,26.97,26.92,26.95,11500.0,21.027,21.0582,21.0192,21.0426,11500.0
2010-11-17 13:30:00,26.96,26.97,26.93,26.96,10800.0,21.0504,21.0582,21.027,21.0504,10800.0
2010-11-17 13:40:00,26.95,26.95,26.89,26.9,20300.0,21.0426,21.0426,20.9957,21.0035,20300.0
2010-11-17 13:50:00,26.9,26.92,26.9,26.92,16800.0,21.0035,21.0192,21.0035,21.0192,16800.0
2010-11-17 14:00:00,26.92,26.93,26.91,26.92,9300.0,21.0192,21.027,21.0113,21.0192,9300.0
2010-11-17 14:10:00,26.92,26.92,26.88,26.88,25200.0,21.0192,21.0192,20.9879,20.9879,25200.0
2010-11-17 14:20:00,26.88,26.9,26.86,26.89,7200.0,20.9879,21.0035,20.9723,20.9957,7200.0
2010-11-17 14:30:00,26.9,26.91,26.87,26.9,27200.0,21.0035,21.0113,20.9801,21.0035,27200.0
2010-11-17 14:40:00,26.9,26.9,26.85,26.86,18500.0,21.0035,21.0035,20.9645,20.9723,18500.0
2010-11-17 14:50:00,26.85,26.86,26.83,26.85,22700.0,20.9645,20.9723,20.9489,20.9645,22700.0
2010-11-17 15:00:00,26.85,26.86,26.76,26.76,40800.0,20.9645,20.9723,20.8942,20.8942,40800.0
2010-11-17 15:10:00,26.77,26.79,26.74,26.75,115500.0,20.902,20.9177,20.8786,20.8864,115500.0
2010-11-17 15:20:00,26.75,26.76,26.67,26.71,65700.0,20.8864,20.8942,20.824,20.8552,65700.0
2010-11-17 15:30:00,26.72,26.8,26.71,26.77,31500.0,20.863,20.9255,20.8552,20.902,31500.0
2010-11-17 15:40:00,26.78,26.82,26.74,26.82,100400.0,20.9098,20.9411,20.8786,20.9411,100400.0
2010-11-17 15:50:00,26.82,26.83,26.76,26.78,120700.0,20.9411,20.9489,20.8942,20.9098,120700.0
2010-11-18 09:30:00,26.87,27.0,26.86,26.92,44900.0,20.9801,21.0816,20.9723,21.0192,44900.0
2010-11-18 09:40:00,26.93,27.0,26.93,26.97,23900.0,21.027,21.0816,21.027,21.0582,23900.0
2010-11-18 09:50:00,26.98,26.99,26.91,26.93,18300.0,21.066,21.0738,21.0113,21.027,18300.0
2010-11-18 10:00:00,26.95,27.03,26.94,27.01,37800.0,21.0426,21.105,21.0348,21.0894,37800.0
2010-11-18 10:10:00,27.02,27.15,27.0,27.15,28500.0,21.0972,21.1987,21.0816,21.1987,28500.0
2010-11-18 10:20:00,27.16,27.23,27.1,27.23,54100.0,21.2065,21.2612,21.1597,21.2612,54100.0
2010-11-18 10:30:00,27.24,27.28,27.2,27.27,17900.0,21.269,21.3002,21.2378,21.2924,17900.0
2010-11-18 10:40:00,27.28,27.28,27.16,27.18,17400.0,21.3002,21.3002,21.2065,21.2222,17400.0
2010-11-18 10:50:00,27.2,27.28,27.2,27.26,17700.0,21.2378,21.3002,21.2378,21.2846,17700.0
2010-11-18 11:00:00,27.26,27.3,27.23,27.23,24900.0,21.2846,21.3159,21.2612,21.2612,24900.0
2010-11-18 11:10:00,27.23,27.29,27.22,27.27,19600.0,21.2612,21.3081,21.2534,21.2924,19600.0
2010-11-18 11:20:00,27.28,27.29,27.22,27.23,20200.0,21.3002,21.3081,21.2534,21.2612,20200.0
2010-11-18 11:30:00,27.23,27.27,27.23,27.25,12200.0,21.2612,21.2924,21.2612,21.2768,12200.0
2010-11-18 11:40:00,27.25,27.25,27.21,27.21,8600.0,21.2768,21.2768,21.2456,21.2456,8600.0
2010-11-18 11:50:00,27.21,27.22,27.16,27.18,13300.0,21.2456,21.2534,21.2065,21.2222,13300.0
2010-11-18 12:00:00,27.18,27.2,27.16,27.18,8000.0,21.2222,21.2378,21.2065,21.2222,8000.0
2010-11-18 12:10:00,27.17,27.2,27.15,27.17,7900.0,21.2144,21.2378,21.1987,21.2144,7900.0
2010-11-18 12:20:00,27.17,27.19,27.17,27.18,5800.0,21.2144,21.23,21.2144,21.2222,5800.0
2010-11-18 12:30:00,27.18,27.18,27.14,27.15,7100.0,21.2222,21.2222,21.1909,21.1987,7100.0
2010-11-18 12:40:00,27.15,27.15,27.13,27.14,9500.0,21.1987,21.1987,21.1831,21.1909,9500.0
2010-11-18 12:50:00,27.14,27.22,27.13,27.18,21100.0,21.1909,21.2534,21.1831,21.2222,21100.0
2010-11-18 13:00:00,27.17,27.18,27.16,27.16,5800.0,21.2144,21.2222,21.2065,21.2065,5800.0
2010-11-18 13:10:00,27.16,27.17,27.13,27.15,9500.0,21.2065,21.2144,21.1831,21.1987,9500.0
2010-11-18 13:20:00,27.16,27.16,27.13,27.14,9200.0,21.2065,21.2065,21.1831,21.1909,9200.0
2010-11-18 13:30:00,27.15,27.19,27.1,27.19,26000.0,21.1987,21.23,21.1597,21.23,26000.0
2010-11-18 13:40:00,27.19,27.19,27.16,27.17,13000.0,21.23,21.23,21.2065,21.2144,13000.0
2010-11-18 13:50:00,27.17,27.19,27.13,27.13,6800.0,21.2144,21.23,21.1831,21.1831,6800.0
2010-11-18 14:00:00,27.14,27.2,27.14,27.2,8100.0,21.1909,21.2378,21.1909,21.2378,8100.0
2010-11-18 14:10:00,27.2,27.21,27.16,27.16,10600.0,21.2378,21.2456,21.2065,21.2065,10600.0
2010-11-18 14:20:00,27.16,27.17,27.13,27.15,11900.0,21.2065,21.2144,21.1831,21.1987,11900.0
2010-11-18 14:30:00,27.15,27.18,27.14,27.18,13300.0,21.1987,21.2222,21.1909,21.2222,13300.0
2010-11-18 14:40:00,27.17,27.2,27.16,27.2,9200.0,21.2144,21.2378,21.2065,21.2378,9200.0
2010-11-18 14:50:00,27.2,27.22,27.19,27.2,17400.0,21.2378,21.2534,21.23,21.2378,17400.0
2010-11-18 15:00:00,27.2,27.22,27.2,27.22,13500.0,21.2378,21.2534,21.2378,21.2534,13500.0
2010-11-18 15:10:00,27.22,27.22,27.19,27.21,12700.0,21.2534,21.2534,21.23,21.2456,12700.0
2010-11-18 15:20:00,27.2,27.21,27.15,27.18,16100.0,21.2378,21.2456,21.1987,21.2222,16100.0
2010-11-18 15:30:00,27.18,27.2,27.13,27.14,32500.0,21.2222,21.2378,21.1831,21.1909,32500.0
2010-11-18 15:40:00,27.13,27.19,27.11,27.19,66200.0,21.1831,21.23,21.1675,21.23,66200.0
2010-11-18 15:50:00,27.19,27.19,27.1,27.12,236900.0,21.23,21.23,21.1597,21.1753,236900.0
2010-11-19 09:30:00,27.15,27.18,27.08,27.09,203100.0,21.1987,21.2222,21.1441,21.1519,203100.0
2010-11-19 09:40:00,27.08,27.17,27.08,27.16,22700.0,21.1441,21.2144,21.1441,21.2065,22700.0
2010-11-19 09:50:00,27.16,27.17,27.09,27.17,13300.0,21.2065,21.2144,21.1519,21.2144,13300.0
2010-11-19 10:00:00,27.18,27.22,27.11,27.21,39400.0,21.2222,21.2534,21.1675,21.2456,39400.0
2010-11-19 10:10:00,27.22,27.31,27.21,27.3,39700.0,21.2534,21.3237,21.2456,21.3159,39700.0
2010-11-19 10:20:00,27.31,27.31,27.27,27.29,15600.0,21.3237,21.3237,21.2924,21.3081,15600.0
2010-11-19 10:30:00,27.29,27.32,27.25,27.3,26400.0,21.3081,21.3315,21.2768,21.3159,26400.0
2010-11-19 10:40:00,27.3,27.38,27.3,27.37,13700.0,21.3159,21.3783,21.3159,21.3705,13700.0
2010-11-19 10:50:00,27.37,27.38,27.33,27.33,17000.0,21.3705,21.3783,21.3393,21.3393,17000.0
2010-11-19 11:00:00,27.33,27.36,27.31,27.36,12200.0,21.3393,21.3627,21.3237,21.3627,12200.0
2010-11-19 11:10:00,27.35,27.39,27.34,27.39,37100.0,21.3549,21.3861,21.3471,21.3861,37100.0
2010-11-19 11:20:00,27.39,27.44,27.38,27.43,20300.0,21.3861,21.4252,21.3783,21.4174,20300.0
2010-11-19 11:30:00,27.43,27.49,27.42,27.49,22600.0,21.4174,21.4642,21.4096,21.4642,22600.0
2010-11-19 11:40:00,27.48,27.53,27.48,27.51,39100.0,21.4564,21.4954,21.4564,21.4798,39100.0
2010-11-19 11:50:00,27.51,27.52,27.5,27.5,29900.0,21.4798,21.4876,21.472,21.472,29900.0
2010-11-19 12:00:00,27.5,27.51,27.47,27.5,21100.0,21.472,21.4798,21.4486,21.472,21100.0
2010-11-19 12:10:00,27.5,27.51,27.48,27.49,20000.0,21.472,21.4798,21.4564,21.4642,20000.0
2010-11-19 12:20:00,27.48,27.51,27.48,27.48,14300.0,21.4564,21.4798,21.4564,21.4564,14300.0
2010-11-19 12:30:00,27.47,27.48,27.43,27.43,4000.0,21.4486,21.4564,21.4174,21.4174,4000.0
2010-11-19 12:40:00,27.43,27.44,27.43,27.44,8700.0,21.4174,21.4252,21.4174,21.4252,8700.0
2010-11-19 12:50:00,27.45,27.48,27.44,27.48,10500.0,21.433,21.4564,21.4252,21.4564,10500.0
2010-11-19 13:00:00,27.47,27.5,27.47,27.47,12200.0,21.4486,21.472,21.4486,21.4486,12200.0
2010-11-19 13:10:00,27.47,27.48,27.44,27.44,7700.0,21.4486,21.4564,21.4252,21.4252,7700.0
2010-11-19 13:20:00,27.44,27.47,27.44,27.47,10000.0,21.4252,21.4486,21.4252,21.4486,10000.0
2010-11-19 13:30:00,27.47,27.47,27.46,27.47,4100.0,21.4486,21.4486,21.4408,21.4486,4100.0
2010-11-19 13:40:00,27.47,27.47,27.45,27.46,6100.0,21.4486,21.4486,21.433,21.4408,6100.0
2010-11-19 13:50:00,27.45,27.46,27.44,27.45,25300.0,21.433,21.4408,21.4252,21.433,25300.0
2010-11-19 14:00:00,27.46,27.5,27.45,27.49,10800.0,21.4408,21.472,21.433,21.4642,10800.0
2010-11-19 14:10:00,27.5,27.5,27.47,27.48,16500.0,21.472,21.472,21.4486,21.4564,16500.0
2010-11-19 14:20:00,27.47,27.48,27.45,27.48,17400.0,21.4486,21.4564,21.433,21.4564,17400.0
2010-11-19 14:30:00,27.48,27.51,27.47,27.48,22700.0,21.4564,21.4798,21.4486,21.4564,22700.0
2010-11-19 14:40:00,27.48,27.52,27.47,27.49,26600.0,21.4564,21.4876,21.4486,21.4642,26600.0
2010-11-19 14:50:00,27.49,27.5,27.46,27.46,26900.0,21.4642,21.472,21.4408,21.4408,26900.0
2010-11-19 15:00:00,27.46,27.47,27.45,27.47,24800.0,21.4408,21.4486,21.433,21.4486,24800.0
2010-11-19 15:10:00,27.47,27.47,27.45,27.45,19300.0,21.4486,21.4486,21.433,21.433,19300.0
2010-11-19 15:20:00,27.45,27.45,27.4,27.4,16100.0,21.433,21.433,21.3939,21.3939,16100.0
2010-11-19 15:30:00,27.4,27.4,27.37,27.37,22800.0,21.3939,21.3939,21.3705,21.3705,22800.0
2010-11-19 15:40:00,27.37,27.48,27.36,27.48,82500.0,21.3705,21.4564,21.3627,21.4564,82500.0
2010-11-19 15:50:00,27.48,27.48,27.39,27.41,200200.0,21.4564,21.4564,21.3861,21.4017,200200.0
2010-11-22 09:30:00,27.37,27.4,27.26,27.36,31100.0,21.3705,21.3939,21.2846,21.3627,31100.0
2010-11-22 09:40:00,27.37,27.45,27.34,27.44,20400.0,21.3705,21.433,21.3471,21.4252,20400.0
2010-11-22 09:50:00,27.43,27.56,27.43,27.55,16500.0,21.4174,21.5189,21.4174,21.5111,16500.0
2010-11-22 10:00:00,27.56,27.6,27.53,27.53,18200.0,21.5189,21.5501,21.4954,21.4954,18200.0
2010-11-22 10:10:00,27.53,27.6,27.51,27.58,29800.0,21.4954,21.5501,21.4798,21.5345,29800.0
2010-11-22 10:20:00,27.58,27.59,27.49,27.53,53600.0,21.5345,21.5423,21.4642,21.4954,53600.0
2010-11-22 10:30:00,27.52,27.53,27.47,27.53,37700.0,21.4876,21.4954,21.4486,21.4954,37700.0
2010-11-22 10:40:00,27.52,27.53,27.48,27.5,24300.0,21.4876,21.4954,21.4564,21.472,24300.0
2010-11-22 10:50:00,27.51,27.53,27.44,27.44,29300.0,21.4798,21.4954,21.4252,21.4252,29300.0
2010-11-22 11:00:00,27.43,27.44,27.38,27.44,20800.0,21.4174,21.4252,21.3783,21.4252,20800.0
2010-11-22 11:10:00,27.44,27.47,27.44,27.45,28000.0,21.4252,21.4486,21.4252,21.433,28000.0
2010-11-22 11:20:00,27.45,27.47,27.44,27.47,16100.0,21.433,21.4486,21.4252,21.4486,16100.0
2010-11-22 11:30:00,27.48,27.48,27.42,27.48,14400.0,21.4564,21.4564,21.4096,21.4564,14400.0
2010-11-22 11:40:00,27.49,27.49,27.43,27.45,10600.0,21.4642,21.4642,21.4174,21.433,10600.0
2010-11-22 11:50:00,27.46,27.46,27.41,27.44,38600.0,21.4408,21.4408,21.4017,21.4252,38600.0
2010-11-22 12:00:00,27.44,27.44,27.38,27.39,66800.0,21.4252,21.4252,21.3783,21.3861,66800.0
2010-11-22 12:10:00,27.39,27.4,27.36,27.39,12600.0,21.3861,21.3939,21.3627,21.3861,12600.0
2010-11-22 12:20:00,27.4,27.4,27.3,27.3,18300.0,21.3939,21.3939,21.3159,21.3159,18300.0
2010-11-22 12:30:00,27.29,27.35,27.27,27.35,21200.0,21.3081,21.3549,21.2924,21.3549,21200.0
2010-11-22 12:40:00,27.34,27.35,27.28,27.31,12800.0,21.3471,21.3549,21.3002,21.3237,12800.0
2010-11-22 12:50:00,27.31,27.36,27.31,27.35,11700.0,21.3237,21.3627,21.3237,21.3549,11700.0
2010-11-22 13:00:00,27.35,27.35,27.31,27.32,8000.0,21.3549,21.3549,21.3237,21.3315,8000.0
2010-11-22 13:10:00,27.31,27.33,27.31,27.32,8600.0,21.3237,21.3393,21.3237,21.3315,8600.0
2010-11-22 13:20:00,27.31,27.32,27.28,27.3,11400.0,21.3237,21.3315,21.3002,21.3159,11400.0
2010-11-22 13:30:00,27.3,27.3,27.27,27.27,32900.0,21.3159,21.3159,21.2924,21.2924,32900.0
2010-11-22 13:40:00,27.27,27.33,27.27,27.33,33800.0,21.2924,21.3393,21.2924,21.3393,33800.0
2010-11-22 13:50:00,27.33,27.39,27.33,27.38,17800.0,21.3393,21.3861,21.3393,21.3783,17800.0
2010-11-22 14:00:00,27.38,27.38,27.29,27.3,24800.0,21.3783,21.3783,21.3081,21.3159,24800.0
2010-11-22 14:10:00,27.31,27.39,27.31,27.37,24200.0,21.3237,21.3861,21.3237,21.3705,24200.0
2010-11-22 14:20:00,27.38,27.42,27.38,27.39,11200.0,21.3783,21.4096,21.3783,21.3861,11200.0
2010-11-22 14:30:00,27.39,27.4,27.34,27.36,23500.0,21.3861,21.3939,21.3471,21.3627,23500.0
2010-11-22 14:40:00,27.36,27.49,27.36,27.49,19500.0,21.3627,21.4642,21.3627,21.4642,19500.0
2010-11-22 14:50:00,27.48,27.51,27.46,27.49,18100.0,21.4564,21.4798,21.4408,21.4642,18100.0
2010-11-22 15:00:00,27.49,27.51,27.43,27.43,23200.0,21.4642,21.4798,21.4174,21.4174,23200.0
2010-11-22 15:10:00,27.43,27.47,27.41,27.45,24800.0,21.4174,21.4486,21.4017,21.433,24800.0
2010-11-22 15:20:00,27.45,27.47,27.42,27.43,19900.0,21.433,21.4486,21.4096,21.4174,19900.0
2010-11-22 15:30:00,27.43,27.49,27.43,27.49,28200.0,21.4174,21.4642,21.4174,21.4642,28200.0
2010-11-22 15:40:00,27.49,27.55,27.49,27.55,40600.0,21.4642,21.5111,21.4642,21.5111,40600.0
2010-11-22 15:50:00,27.55,27.58,27.54,27.55,104900.0,21.5111,21.5345,21.5033,21.5111,104900.0
2010-11-23 09:30:00,27.29,27.31,27.11,27.17,27400.0,21.3081,21.3237,21.1675,21.2144,27400.0
2010-11-23 09:40:00,27.18,27.21,27.12,27.14,10700.0,21.2222,21.2456,21.1753,21.1909,10700.0
2010-11-23 09:50:00,27.14,27.14,27.01,27.02,23100.0,21.1909,21.1909,21.0894,21.0972,23100.0
2010-11-23 10:00:00,27.01,27.11,27.01,27.1,17900.0,21.0894,21.1675,21.0894,21.1597,17900.0
2010-11-23 10:10:00,27.09,27.12,27.06,27.1,22000.0,21.1519,21.1753,21.1285,21.1597,22000.0
2010-11-23 10:20:00,27.11,27.14,27.07,27.1,12700.0,21.1675,21.1909,21.1363,21.1597,12700.0
2010-11-23 10:30:00,27.09,27.13,27.08,27.11,11300.0,21.1519,21.1831,21.1441,21.1675,11300.0
2010-11-23 10:40:00,27.12,27.15,27.08,27.08,10800.0,21.1753,21.1987,21.1441,21.1441,10800.0
2010-11-23 10:50:00,27.07,27.12,27.05,27.12,16600.0,21.1363,21.1753,21.1207,21.1753,16600.0
2010-11-23 11:00:00,27.11,27.11,27.05,27.07,15400.0,21.1675,21.1675,21.1207,21.1363,15400.0
2010-11-23 11:10:00,27.07,27.09,27.03,27.08,7100.0,21.1363,21.1519,21.105,21.1441,7100.0
2010-11-23 11:20:00,27.08,27.09,27.03,27.03,11400.0,21.1441,21.1519,21.105,21.105,11400.0
2010-11-23 11:30:00,27.03,27.04,27.0,27.03,14200.0,21.105,21.1129,21.0816,21.105,14200.0
2010-11-23 11:40:00,27.03,27.05,27.03,27.04,9300.0,21.105,21.1207,21.105,21.1129,9300.0
2010-11-23 11:50:00,27.05,27.06,27.01,27.03,6700.0,21.1207,21.1285,21.0894,21.105,6700.0
2010-11-23 12:00:00,27.05,27.07,27.0,27.07,14100.0,21.1207,21.1363,21.0816,21.1363,14100.0
2010-11-23 12:10:00,27.08,27.08,27.01,27.02,7400.0,21.1441,21.1441,21.0894,21.0972,7400.0
2010-11-23 12:20:00,27.03,27.05,27.02,27.04,8600.0,21.105,21.1207,21.0972,21.1129,8600.0
2010-11-23 12:30:00,27.05,27.07,26.99,27.0,14300.0,21.1207,21.1363,21.0738,21.0816,14300.0
2010-11-23 12:40:00,27.01,27.07,27.01,27.06,6800.0,21.0894,21.1363,21.0894,21.1285,6800.0
2010-11-23 12:50:00,27.06,27.11,27.06,27.07,10100.0,21.1285,21.1675,21.1285,21.1363,10100.0
2010-11-23 13:00:00,27.08,27.08,27.05,27.06,12300.0,21.1441,21.1441,21.1207,21.1285,12300.0
2010-11-23 13:10:00,27.05,27.06,27.04,27.05,8600.0,21.1207,21.1285,21.1129,21.1207,8600.0
2010-11-23 13:20:00,27.05,27.09,27.04,27.09,9600.0,21.1207,21.1519,21.1129,21.1519,9600.0
2010-11-23 13:30:00,27.09,27.1,27.04,27.06,10000.0,21.1519,21.1597,21.1129,21.1285,10000.0
2010-11-23 13:40:00,27.06,27.06,27.01,27.01,3200.0,21.1285,21.1285,21.0894,21.0894,3200.0
2010-11-23 13:50:00,27.01,27.05,27.01,27.02,8600.0,21.0894,21.1207,21.0894,21.0972,8600.0
2010-11-23 14:00:00,27.02,27.07,27.0,27.04,16900.0,21.0972,21.1363,21.0816,21.1129,16900.0
2010-11-23 14:10:00,27.03,27.07,27.01,27.01,12300.0,21.105,21.1363,21.0894,21.0894,12300.0
2010-11-23 14:20:00,27.01,27.03,27.0,27.01,14900.0,21.0894,21.105,21.0816,21.0894,14900.0
2010-11-23 14:30:00,27.01,27.03,26.99,27.0,11700.0,21.0894,21.105,21.0738,21.0816,11700.0
2010-11-23 14:40:00,27.0,27.04,26.98,27.0,12700.0,21.0816,21.1129,21.066,21.0816,12700.0
2010-11-23 14:50:00,27.01,27.04,27.01,27.02,13700.0,21.0894,21.1129,21.0894,21.0972,13700.0
2010-11-23 15:00:00,27.01,27.07,27.0,27.05,26800.0,21.0894,21.1363,21.0816,21.1207,26800.0
2010-11-23 15:10:00,27.04,27.05,27.01,27.02,19400.0,21.1129,21.1207,21.0894,21.0972,19400.0
2010-11-23 15:20:00,27.02,27.05,27.01,27.05,16300.0,21.0972,21.1207,21.0894,21.1207,16300.0
2010-11-23 15:30:00,27.05,27.07,27.03,27.07,23300.0,21.1207,21.1363,21.105,21.1363,23300.0
2010-11-23 15:40:00,27.06,27.08,27.0,27.01,78000.0,21.1285,21.1441,21.0816,21.0894,78000.0
2010-11-23 15:50:00,27.0,27.03,27.0,27.02,140500.0,21.0816,21.105,21.0816,21.0972,140500.0
2010-11-24 09:30:00,27.25,27.33,27.23,27.27,31800.0,21.2768,21.3393,21.2612,21.2924,31800.0
2010-11-24 09:40:00,27.27,27.27,27.21,27.26,13700.0,21.2924,21.2924,21.2456,21.2846,13700.0
2010-11-24 09:50:00,27.26,27.37,27.2,27.34,19700.0,21.2846,21.3705,21.2378,21.3471,19700.0
2010-11-24 10:00:00,27.34,27.34,27.25,27.27,17900.0,21.3471,21.3471,21.2768,21.2924,17900.0
2010-11-24 10:10:00,27.3,27.38,27.27,27.38,20000.0,21.3159,21.3783,21.2924,21.3783,20000.0
2010-11-24 10:20:00,27.38,27.44,27.38,27.4,18600.0,21.3783,21.4252,21.3783,21.3939,18600.0
2010-11-24 10:30:00,27.4,27.43,27.38,27.4,13800.0,21.3939,21.4174,21.3783,21.3939,13800.0
2010-11-24 10:40:00,27.4,27.44,27.39,27.4,15300.0,21.3939,21.4252,21.3861,21.3939,15300.0
2010-11-24 10:50:00,27.4,27.42,27.38,27.4,13600.0,21.3939,21.4096,21.3783,21.3939,13600.0
2010-11-24 11:00:00,27.4,27.44,27.38,27.4,13400.0,21.3939,21.4252,21.3783,21.3939,13400.0
2010-11-24 11:10:00,27.41,27.42,27.39,27.39,7000.0,21.4017,21.4096,21.3861,21.3861,7000.0
2010-11-24 11:20:00,27.39,27.39,27.38,27.39,7800.0,21.3861,21.3861,21.3783,21.3861,7800.0
2010-11-24 11:30:00,27.39,27.42,27.39,27.4,5900.0,21.3861,21.4096,21.3861,21.3939,5900.0
2010-11-24 11:40:00,27.4,27.41,27.38,27.38,5000.0,21.3939,21.4017,21.3783,21.3783,5000.0
2010-11-24 11:50:00,27.37,27.44,27.36,27.44,21300.0,21.3705,21.4252,21.3627,21.4252,21300.0
2010-11-24 12:00:00,27.43,27.48,27.41,27.41,10700.0,21.4174,21.4564,21.4017,21.4017,10700.0
2010-11-24 12:10:00,27.41,27.43,27.41,27.41,10400.0,21.4017,21.4174,21.4017,21.4017,10400.0
2010-11-24 12:20:00,27.41,27.43,27.41,27.43,11900.0,21.4017,21.4174,21.4017,21.4174,11900.0
2010-11-24 12:30:00,27.43,27.45,27.42,27.45,4200.0,21.4174,21.433,21.4096,21.433,4200.0
2010-11-24 12:40:00,27.44,27.44,27.41,27.43,6700.0,21.4252,21.4252,21.4017,21.4174,6700.0
2010-11-24 12:50:00,27.43,27.44,27.39,27.39,7400.0,21.4174,21.4252,21.3861,21.3861,7400.0
2010-11-24 13:00:00,27.39,27.4,27.37,27.38,13000.0,21.3861,21.3939,21.3705,21.3783,13000.0
2010-11-24 13:10:00,27.38,27.39,27.37,27.39,8200.0,21.3783,21.3861,21.3705,21.3861,8200.0
2010-11-24 13:20:00,27.39,27.43,27.39,27.42,5300.0,21.3861,21.4174,21.3861,21.4096,5300.0
2010-11-24 13:30:00,27.41,27.42,27.41,27.41,6100.0,21.4017,21.4096,21.4017,21.4017,6100.0
2010-11-24 13:40:00,27.41,27.41,27.37,27.37,7300.0,21.4017,21.4017,21.3705,21.3705,7300.0
2010-11-24 13:50:00,27.38,27.4,27.38,27.39,8800.0,21.3783,21.3939,21.3783,21.3861,8800.0
2010-11-24 14:00:00,27.4,27.41,27.38,27.38,6600.0,21.3939,21.4017,21.3783,21.3783,6600.0
2010-11-24 14:10:00,27.38,27.39,27.35,27.35,3300.0,21.3783,21.3861,21.3549,21.3549,3300.0
2010-11-24 14:20:00,27.35,27.36,27.34,27.35,4300.0,21.3549,21.3627,21.3471,21.3549,4300.0
2010-11-24 14:30:00,27.35,27.36,27.35,27.36,3900.0,21.3549,21.3627,21.3549,21.3627,3900.0
2010-11-24 14:40:00,27.35,27.36,27.35,27.35,4900.0,21.3549,21.3627,21.3549,21.3549,4900.0
2010-11-24 14:50:00,27.35,27.36,27.34,27.35,15100.0,21.3549,21.3627,21.3471,21.3549,15100.0
2010-11-24 15:00:00,27.35,27.41,27.35,27.39,11200.0,21.3549,21.4017,21.3549,21.3861,11200.0
2010-11-24 15:10:00,27.38,27.39,27.37,27.37,8700.0,21.3783,21.3861,21.3705,21.3705,8700.0
2010-11-24 15:20:00,27.37,27.42,27.37,27.41,17000.0,21.3705,21.4096,21.3705,21.4017,17000.0
2010-11-24 15:30:00,27.41,27.41,27.38,27.41,18000.0,21.4017,21.4017,21.3783,21.4017,18000.0
2010-11-24 15:40:00,27.4,27.41,27.37,27.39,38700.0,21.3939,21.4017,21.3705,21.3861,38700.0
2010-11-24 15:50:00,27.39,27.46,27.38,27.46,120700.0,21.3861,21.4408,21.3783,21.4408,120700.0
2010-11-26 09:30:00,27.19,27.31,27.12,27.25,22500.0,21.23,21.3237,21.1753,21.2768,22500.0
2010-11-26 09:40:00,27.26,27.32,27.19,27.28,13600.0,21.2846,21.3315,21.23,21.3002,13600.0
2010-11-26 09:50:00,27.28,27.32,27.26,27.26,7400.0,21.3002,21.3315,21.2846,21.2846,7400.0
2010-11-26 10:00:00,27.26,27.28,27.23,27.26,7600.0,21.2846,21.3002,21.2612,21.2846,7600.0
2010-11-26 10:10:00,27.26,27.33,27.26,27.3,8600.0,21.2846,21.3393,21.2846,21.3159,8600.0
2010-11-26 10:20:00,27.3,27.33,27.28,27.29,3800.0,21.3159,21.3393,21.3002,21.3081,3800.0
2010-11-26 10:30:00,27.29,27.35,27.25,27.35,10500.0,21.3081,21.3549,21.2768,21.3549,10500.0
2010-11-26 10:40:00,27.34,27.35,27.34,27.35,10500.0,21.3471,21.3549,21.3471,21.3549,10500.0
2010-11-26 10:50:00,27.34,27.35,27.3,27.3,11500.0,21.3471,21.3549,21.3159,21.3159,11500.0
2010-11-26 11:00:00,27.29,27.32,27.27,27.32,3500.0,21.3081,21.3315,21.2924,21.3315,3500.0
2010-11-26 11:10:00,27.32,27.32,27.27,27.28,8100.0,21.3315,21.3315,21.2924,21.3002,8100.0
2010-11-26 11:20:00,27.29,27.31,27.27,27.29,5700.0,21.3081,21.3237,21.2924,21.3081,5700.0
2010-11-26 11:30:00,27.29,27.29,27.24,27.27,7300.0,21.3081,21.3081,21.269,21.2924,7300.0
2010-11-26 11:40:00,27.26,27.26,27.23,27.26,5600.0,21.2846,21.2846,21.2612,21.2846,5600.0
2010-11-26 11:50:00,27.28,27.3,27.28,27.3,3900.0,21.3002,21.3159,21.3002,21.3159,3900.0
2010-11-26 12:00:00,27.3,27.3,27.26,27.28,9400.0,21.3159,21.3159,21.2846,21.3002,9400.0
2010-11-26 12:10:00,27.27,27.3,27.25,27.3,2300.0,21.2924,21.3159,21.2768,21.3159,2300.0
2010-11-26 12:20:00,27.3,27.34,27.3,27.34,3700.0,21.3159,21.3471,21.3159,21.3471,3700.0
2010-11-26 12:30:00,27.33,27.34,27.32,27.33,7500.0,21.3393,21.3471,21.3315,21.3393,7500.0
2010-11-26 12:40:00,27.33,27.34,27.31,27.33,9200.0,21.3393,21.3471,21.3237,21.3393,9200.0
2010-11-26 12:50:00,27.32,27.34,27.25,27.25,51900.0,21.3315,21.3471,21.2768,21.2768,51900.0
2010-11-29 09:30:00,27.11,27.11,26.88,27.0,57700.0,21.1675,21.1675,20.9879,21.0816,57700.0
2010-11-29 09:40:00,27.01,27.1,26.95,26.95,23800.0,21.0894,21.1597,21.0426,21.0426,23800.0
2010-11-29 09:50:00,26.96,26.99,26.74,26.81,29800.0,21.0504,21.0738,20.8786,20.9333,29800.0
2010-11-29 10:00:00,26.8,26.87,26.73,26.87,28700.0,20.9255,20.9801,20.8708,20.9801,28700.0
2010-11-29 10:10:00,26.86,26.93,26.82,26.9,27000.0,20.9723,21.027,20.9411,21.0035,27000.0
2010-11-29 10:20:00,26.9,26.91,26.76,26.79,33600.0,21.0035,21.0113,20.8942,20.9177,33600.0
2010-11-29 10:30:00,26.8,26.97,26.78,26.96,23000.0,20.9255,21.0582,20.9098,21.0504,23000.0
2010-11-29 10:40:00,26.96,26.97,26.9,26.92,20400.0,21.0504,21.0582,21.0035,21.0192,20400.0
2010-11-29 10:50:00,26.93,26.96,26.87,26.88,14400.0,21.027,21.0504,20.9801,20.9879,14400.0
2010-11-29 11:00:00,26.88,26.93,26.87,26.91,12300.0,20.9879,21.027,20.9801,21.0113,12300.0
2010-11-29 11:10:00,26.91,26.99,26.89,26.91,8400.0,21.0113,21.0738,20.9957,21.0113,8400.0
2010-11-29 11:20:00,26.9,26.95,26.87,26.92,12200.0,21.0035,21.0426,20.9801,21.0192,12200.0
2010-11-29 11:30:00,26.93,26.93,26.84,26.85,9100.0,21.027,21.027,20.9567,20.9645,9100.0
2010-11-29 11:40:00,26.85,26.85,26.79,26.8,22900.0,20.9645,20.9645,20.9177,20.9255,22900.0
2010-11-29 11:50:00,26.8,26.83,26.75,26.8,27100.0,20.9255,20.9489,20.8864,20.9255,27100.0
2010-11-29 12:00:00,26.8,26.86,26.79,26.84,16000.0,20.9255,20.9723,20.9177,20.9567,16000.0
2010-11-29 12:10:00,26.83,26.85,26.8,26.81,13400.0,20.9489,20.9645,20.9255,20.9333,13400.0
2010-11-29 12:20:00,26.82,26.84,26.8,26.82,15900.0,20.9411,20.9567,20.9255,20.9411,15900.0
2010-11-29 12:30:00,26.81,26.85,26.81,26.83,9400.0,20.9333,20.9645,20.9333,20.9489,9400.0
2010-11-29 12:40:00,26.83,26.85,26.82,26.84,18500.0,20.9489,20.9645,20.9411,20.9567,18500.0
2010-11-29 12:50:00,26.83,26.84,26.82,26.84,12200.0,20.9489,20.9567,20.9411,20.9567,12200.0
2010-11-29 13:00:00,26.83,26.85,26.82,26.83,17000.0,20.9489,20.9645,20.9411,20.9489,17000.0
2010-11-29 13:10:00,26.83,26.83,26.81,26.82,10100.0,20.9489,20.9489,20.9333,20.9411,10100.0
2010-11-29 13:20:00,26.82,26.82,26.81,26.82,13100.0,20.9411,20.9411,20.9333,20.9411,13100.0
2010-11-29 13:30:00,26.82,26.84,26.8,26.81,23900.0,20.9411,20.9567,20.9255,20.9333,23900.0
2010-11-29 13:40:00,26.81,26.87,26.8,26.87,22300.0,20.9333,20.9801,20.9255,20.9801,22300.0
2010-11-29 13:50:00,26.87,26.87,26.84,26.84,8000.0,20.9801,20.9801,20.9567,20.9567,8000.0
2010-11-29 14:00:00,26.85,26.87,26.84,26.86,10400.0,20.9645,20.9801,20.9567,20.9723,10400.0
2010-11-29 14:10:00,26.87,26.9,26.86,26.89,8100.0,20.9801,21.0035,20.9723,20.9957,8100.0
2010-11-29 14:20:00,26.89,26.95,26.88,26.95,11100.0,20.9957,21.0426,20.9879,21.0426,11100.0
2010-11-29 14:30:00,26.95,27.0,26.94,26.99,35700.0,21.0426,21.0816,21.0348,21.0738,35700.0
2010-11-29 14:40:00,26.99,27.02,26.98,27.02,15500.0,21.0738,21.0972,21.066,21.0972,15500.0
2010-11-29 14:50:00,27.01,27.03,26.99,27.0,35400.0,21.0894,21.105,21.0738,21.0816,35400.0
2010-11-29 15:00:00,27.01,27.07,27.01,27.06,16000.0,21.0894,21.1363,21.0894,21.1285,16000.0
2010-11-29 15:10:00,27.06,27.12,27.05,27.12,22600.0,21.1285,21.1753,21.1207,21.1753,22600.0
2010-11-29 15:20:00,27.12,27.15,27.08,27.13,29500.0,21.1753,21.1987,21.1441,21.1831,29500.0
2010-11-29 15:30:00,27.13,27.13,27.08,27.11,30900.0,21.1831,21.1831,21.1441,21.1675,30900.0
2010-11-29 15:40:00,27.12,27.2,27.11,27.18,59700.0,21.1753,21.2378,21.1675,21.2222,59700.0
2010-11-29 15:50:00,27.18,27.18,27.11,27.11,102800.0,21.2222,21.2222,21.1675,21.1675,102800.0
2010-11-30 09:30:00,26.89,26.93,26.82,26.83,26400.0,20.9957,21.027,20.9411,20.9489,26400.0
2010-11-30 09:40:00,26.82,26.84,26.7,26.78,41100.0,20.9411,20.9567,20.8474,20.9098,41100.0
2010-11-30 09:50:00,26.78,26.89,26.76,26.89,21400.0,20.9098,20.9957,20.8942,20.9957,21400.0
2010-11-30 10:00:00,26.89,26.91,26.82,26.85,47600.0,20.9957,21.0113,20.9411,20.9645,47600.0
2010-11-30 10:10:00,26.85,26.86,26.82,26.86,28000.0,20.9645,20.9723,20.9411,20.9723,28000.0
2010-11-30 10:20:00,26.86,26.89,26.85,26.88,17200.0,20.9723,20.9957,20.9645,20.9879,17200.0
2010-11-30 10:30:00,26.87,26.87,26.78,26.81,28300.0,20.9801,20.9801,20.9098,20.9333,28300.0
2010-11-30 10:40:00,26.81,26.83,26.79,26.83,36800.0,20.9333,20.9489,20.9177,20.9489,36800.0
2010-11-30 10:50:00,26.84,26.85,26.79,26.84,17400.0,20.9567,20.9645,20.9177,20.9567,17400.0
2010-11-30 11:00:00,26.83,26.85,26.81,26.81,21000.0,20.9489,20.9645,20.9333,20.9333,21000.0
2010-11-30 11:10:00,26.81,26.85,26.79,26.85,17900.0,20.9333,20.9645,20.9177,20.9645,17900.0
2010-11-30 11:20:00,26.85,26.86,26.84,26.85,6600.0,20.9645,20.9723,20.9567,20.9645,6600.0
2010-11-30 11:30:00,26.84,26.86,26.82,26.86,12000.0,20.9567,20.9723,20.9411,20.9723,12000.0
2010-11-30 11:40:00,26.85,26.9,26.85,26.89,11500.0,20.9645,21.0035,20.9645,20.9957,11500.0
2010-11-30 11:50:00,26.89,26.95,26.88,26.94,13000.0,20.9957,21.0426,20.9879,21.0348,13000.0
2010-11-30 12:00:00,26.93,26.97,26.93,26.95,18800.0,21.027,21.0582,21.027,21.0426,18800.0
2010-11-30 12:10:00,26.95,26.97,26.95,26.95,29800.0,21.0426,21.0582,21.0426,21.0426,29800.0
2010-11-30 12:20:00,26.96,26.96,26.89,26.9,21300.0,21.0504,21.0504,20.9957,21.0035,21300.0
2010-11-30 12:30:00,26.9,26.9,26.86,26.88,9300.0,21.0035,21.0035,20.9723,20.9879,9300.0
2010-11-30 12:40:00,26.87,26.9,26.87,26.88,11800.0,20.9801,21.0035,20.9801,20.9879,11800.0
2010-11-30 12:50:00,26.9,26.9,26.89,26.9,7700.0,21.0035,21.0035,20.9957,21.0035,7700.0
2010-11-30 13:00:00,26.89,26.94,26.89,26.94,31900.0,20.9957,21.0348,20.9957,21.0348,31900.0
2010-11-30 13:10:00,26.94,27.01,26.94,27.01,8400.0,21.0348,21.0894,21.0348,21.0894,8400.0
2010-11-30 13:20:00,27.0,27.03,26.99,27.03,6500.0,21.0816,21.105,21.0738,21.105,6500.0
2010-11-30 13:30:00,27.03,27.04,27.02,27.03,8400.0,21.105,21.1129,21.0972,21.105,8400.0
2010-11-30 13:40:00,27.03,27.05,27.03,27.04,12900.0,21.105,21.1207,21.105,21.1129,12900.0
2010-11-30 13:50:00,27.04,27.04,27.01,27.03,10900.0,21.1129,21.1129,21.0894,21.105,10900.0
2010-11-30 14:00:00,27.03,27.05,27.03,27.05,8800.0,21.105,21.1207,21.105,21.1207,8800.0
2010-11-30 14:10:00,27.05,27.06,26.98,26.99,21700.0,21.1207,21.1285,21.066,21.0738,21700.0
2010-11-30 14:20:00,27.0,27.02,26.93,26.93,16500.0,21.0816,21.0972,21.027,21.027,16500.0
2010-11-30 14:30:00,26.94,26.95,26.9,26.9,9800.0,21.0348,21.0426,21.0035,21.0035,9800.0
2010-11-30 14:40:00,26.91,26.96,26.89,26.95,17600.0,21.0113,21.0504,20.9957,21.0426,17600.0
2010-11-30 14:50:00,26.95,26.98,26.92,26.97,21500.0,21.0426,21.066,21.0192,21.0582,21500.0
2010-11-30 15:00:00,26.97,26.99,26.95,26.99,52900.0,21.0582,21.0738,21.0426,21.0738,52900.0
2010-11-30 15:10:00,26.99,27.0,26.93,26.94,39200.0,21.0738,21.0816,21.027,21.0348,39200.0
2010-11-30 15:20:00,26.94,27.0,26.93,26.97,33700.0,21.0348,21.0816,21.027,21.0582,33700.0
2010-11-30 15:30:00,26.97,26.98,26.95,26.97,36000.0,21.0582,21.066,21.0426,21.0582,36000.0
2010-11-30 15:40:00,26.97,26.97,26.84,26.84,57100.0,21.0582,21.0582,20.9567,20.9567,57100.0
2010-11-30 15:50:00,26.84,26.94,26.83,26.91,197200.0,20.9567,21.0348,20.9489,21.0113,197200.0
2010-12-01 09:30:00,27.17,27.44,27.17,27.4,30500.0,21.2144,21.4252,21.2144,21.3939,30500.0
2010-12-01 09:40:00,27.4,27.42,27.36,27.4,22500.0,21.3939,21.4096,21.3627,21.3939,22500.0
2010-12-01 09:50:00,27.41,27.49,27.4,27.47,13700.0,21.4017,21.4642,21.3939,21.4486,13700.0
2010-12-01 10:00:00,27.47,27.5,27.45,27.45,25500.0,21.4486,21.472,21.433,21.433,25500.0
2010-12-01 10:10:00,27.45,27.45,27.35,27.38,21200.0,21.433,21.433,21.3549,21.3783,21200.0
2010-12-01 10:20:00,27.35,27.36,27.31,27.33,18000.0,21.3549,21.3627,21.3237,21.3393,18000.0
2010-12-01 10:30:00,27.34,27.44,27.34,27.44,12200.0,21.3471,21.4252,21.3471,21.4252,12200.0
2010-12-01 10:40:00,27.45,27.5,27.45,27.5,26900.0,21.433,21.472,21.433,21.472,26900.0
2010-12-01 10:50:00,27.5,27.5,27.48,27.49,10300.0,21.472,21.472,21.4564,21.4642,10300.0
2010-12-01 11:00:00,27.48,27.5,27.48,27.5,17500.0,21.4564,21.472,21.4564,21.472,17500.0
2010-12-01 11:10:00,27.5,27.52,27.49,27.5,22200.0,21.472,21.4876,21.4642,21.472,22200.0
2010-12-01 11:20:00,27.49,27.5,27.47,27.48,11000.0,21.4642,21.472,21.4486,21.4564,11000.0
2010-12-01 11:30:00,27.47,27.5,27.47,27.5,15700.0,21.4486,21.472,21.4486,21.472,15700.0
2010-12-01 11:40:00,27.5,27.51,27.49,27.5,18000.0,21.472,21.4798,21.4642,21.472,18000.0
2010-12-01 11:50:00,27.49,27.57,27.49,27.55,36400.0,21.4642,21.5267,21.4642,21.5111,36400.0
2010-12-01 12:00:00,27.55,27.59,27.53,27.53,19700.0,21.5111,21.5423,21.4954,21.4954,19700.0
2010-12-01 12:10:00,27.53,27.54,27.49,27.5,15000.0,21.4954,21.5033,21.4642,21.472,15000.0
2010-12-01 12:20:00,27.5,27.51,27.48,27.49,13200.0,21.472,21.4798,21.4564,21.4642,13200.0
2010-12-01 12:30:00,27.48,27.49,27.45,27.47,16500.0,21.4564,21.4642,21.433,21.4486,16500.0
2010-12-01 12:40:00,27.47,27.5,27.45,27.47,29000.0,21.4486,21.472,21.433,21.4486,29000.0
2010-12-01 12:50:00,27.48,27.52,27.47,27.52,22300.0,21.4564,21.4876,21.4486,21.4876,22300.0
2010-12-01 13:00:00,27.52,27.58,27.51,27.58,13000.0,21.4876,21.5345,21.4798,21.5345,13000.0
2010-12-01 13:10:00,27.57,27.59,27.54,27.54,29700.0,21.5267,21.5423,21.5033,21.5033,29700.0
2010-12-01 13:20:00,27.54,27.59,27.53,27.56,17200.0,21.5033,21.5423,21.4954,21.5189,17200.0
2010-12-01 13:30:00,27.56,27.58,27.55,27.56,11900.0,21.5189,21.5345,21.5111,21.5189,11900.0
2010-12-01 13:40:00,27.57,27.59,27.56,27.59,10400.0,21.5267,21.5423,21.5189,21.5423,10400.0
2010-12-01 13:50:00,27.59,27.6,27.59,27.59,8200.0,21.5423,21.5501,21.5423,21.5423,8200.0
2010-12-01 14:00:00,27.59,27.61,27.57,27.59,31100.0,21.5423,21.5579,21.5267,21.5423,31100.0
2010-12-01 14:10:00,27.59,27.64,27.58,27.64,7100.0,21.5423,21.5813,21.5345,21.5813,7100.0
2010-12-01 14:20:00,27.64,27.66,27.63,27.65,17100.0,21.5813,21.5969,21.5735,21.5891,17100.0
2010-12-01 14:30:00,27.65,27.68,27.64,27.67,20200.0,21.5891,21.6126,21.5813,21.6048,20200.0
2010-12-01 14:40:00,27.67,27.7,27.66,27.67,42600.0,21.6048,21.6282,21.5969,21.6048,42600.0
2010-12-01 14:50:00,27.67,27.72,27.66,27.7,14900.0,21.6048,21.6438,21.5969,21.6282,14900.0
2010-12-01 15:00:00,27.71,27.71,27.7,27.7,16300.0,21.636,21.636,21.6282,21.6282,16300.0
2010-12-01 15:10:00,27.7,27.71,27.66,27.66,25500.0,21.6282,21.636,21.5969,21.5969,25500.0
2010-12-01 15:20:00,27.66,27.71,27.66,27.7,35800.0,21.5969,21.636,21.5969,21.6282,35800.0
2010-12-01 15:30:00,27.7,27.7,27.69,27.69,21600.0,21.6282,21.6282,21.6204,21.6204,21600.0
2010-12-01 15:40:00,27.7,27.72,27.69,27.71,66100.0,21.6282,21.6438,21.6204,21.636,66100.0
2010-12-01 15:50:00,27.72,27.75,27.68,27.74,172500.0,21.6438,21.6672,21.6126,21.6594,172500.0
2010-12-02 09:30:00,27.73,27.89,27.67,27.86,25600.0,21.6516,21.7765,21.6048,21.7531,25600.0
2010-12-02 09:40:00,27.87,27.88,27.84,27.87,19900.0,21.7609,21.7687,21.7375,21.7609,19900.0
2010-12-02 09:50:00,27.86,27.94,27.85,27.93,22200.0,21.7531,21.8156,21.7453,21.8078,22200.0
2010-12-02 10:00:00,27.93,27.99,27.93,27.98,32000.0,21.8078,21.8546,21.8078,21.8468,32000.0
2010-12-02 10:10:00,27.98,28.03,27.98,27.98,44900.0,21.8468,21.8858,21.8468,21.8468,44900.0
2010-12-02 10:20:00,27.98,28.03,27.95,27.99,31500.0,21.8468,21.8858,21.8234,21.8546,31500.0
2010-12-02 10:30:00,27.99,28.0,27.97,27.99,13800.0,21.8546,21.8624,21.839,21.8546,13800.0
2010-12-02 10:40:00,27.99,28.02,27.98,28.0,14300.0,21.8546,21.878,21.8468,21.8624,14300.0
2010-12-02 10:50:00,28.0,28.05,27.99,28.03,18600.0,21.8624,21.9015,21.8546,21.8858,18600.0
2010-12-02 11:00:00,28.03,28.04,28.01,28.01,10700.0,21.8858,21.8937,21.8702,21.8702,10700.0
2010-12-02 11:10:00,28.01,28.04,27.99,28.01,23600.0,21.8702,21.8937,21.8546,21.8702,23600.0
2010-12-02 11:20:00,28.01,28.03,27.98,27.98,8500.0,21.8702,21.8858,21.8468,21.8468,8500.0
2010-12-02 11:30:00,27.98,27.98,27.91,27.91,22100.0,21.8468,21.8468,21.7921,21.7921,22100.0
2010-12-02 11:40:00,27.91,27.96,27.9,27.96,17300.0,21.7921,21.8312,21.7843,21.8312,17300.0
2010-12-02 11:50:00,27.95,27.97,27.95,27.97,15300.0,21.8234,21.839,21.8234,21.839,15300.0
2010-12-02 12:00:00,27.97,27.98,27.97,27.97,10400.0,21.839,21.8468,21.839,21.839,10400.0
2010-12-02 12:10:00,27.98,27.98,27.95,27.97,26800.0,21.8468,21.8468,21.8234,21.839,26800.0
2010-12-02 12:20:00,27.97,27.98,27.95,27.98,8500.0,21.839,21.8468,21.8234,21.8468,8500.0
2010-12-02 12:30:00,27.97,28.0,27.97,27.98,15800.0,21.839,21.8624,21.839,21.8468,15800.0
2010-12-02 12:40:00,27.98,28.0,27.98,27.99,9900.0,21.8468,21.8624,21.8468,21.8546,9900.0
2010-12-02 12:50:00,27.99,28.0,27.98,27.99,8700.0,21.8546,21.8624,21.8468,21.8546,8700.0
2010-12-02 13:00:00,27.99,28.0,27.98,27.98,13800.0,21.8546,21.8624,21.8468,21.8468,13800.0
2010-12-02 13:10:00,27.98,27.99,27.98,27.99,3900.0,21.8468,21.8546,21.8468,21.8546,3900.0
2010-12-02 13:20:00,27.99,27.99,27.98,27.99,8600.0,21.8546,21.8546,21.8468,21.8546,8600.0
2010-12-02 13:30:00,27.98,27.99,27.98,27.98,15500.0,21.8468,21.8546,21.8468,21.8468,15500.0
2010-12-02 13:40:00,27.98,27.99,27.98,27.99,13600.0,21.8468,21.8546,21.8468,21.8546,13600.0
2010-12-02 13:50:00,28.0,28.0,27.98,28.0,14100.0,21.8624,21.8624,21.8468,21.8624,14100.0
2010-12-02 14:00:00,27.99,28.01,27.98,27.98,47100.0,21.8546,21.8702,21.8468,21.8468,47100.0
2010-12-02 14:10:00,27.99,27.99,27.97,27.99,15100.0,21.8546,21.8546,21.839,21.8546,15100.0
2010-12-02 14:20:00,27.99,28.03,27.99,28.01,15700.0,21.8546,21.8858,21.8546,21.8702,15700.0
2010-12-02 14:30:00,28.01,28.01,27.99,27.99,10700.0,21.8702,21.8702,21.8546,21.8546,10700.0
2010-12-02 14:40:00,27.99,28.0,27.99,28.0,5000.0,21.8546,21.8624,21.8546,21.8624,5000.0
2010-12-02 14:50:00,27.99,28.02,27.99,28.0,23700.0,21.8546,21.878,21.8546,21.8624,23700.0
2010-12-02 15:00:00,28.01,28.04,28.0,28.04,28000.0,21.8702,21.8937,21.8624,21.8937,28000.0
2010-12-02 15:10:00,28.03,28.04,28.03,28.03,13900.0,21.8858,21.8937,21.8858,21.8858,13900.0
2010-12-02 15:20:00,28.03,28.05,28.03,28.05,28800.0,21.8858,21.9015,21.8858,21.9015,28800.0
2010-12-02 15:30:00,28.04,28.15,28.04,28.14,80100.0,21.8937,21.9795,21.8937,21.9717,80100.0
2010-12-02 15:40:00,28.14,28.14,28.1,28.12,59000.0,21.9717,21.9717,21.9405,21.9561,59000.0
2010-12-02 15:50:00,28.12,28.14,28.11,28.14,165200.0,21.9561,21.9717,21.9483,21.9717,165200.0
2010-12-03 09:30:00,28.02,28.2,27.94,28.2,64900.0,21.878,22.0186,21.8156,22.0186,64900.0
2010-12-03 09:40:00,28.19,28.25,28.16,28.25,21300.0,22.0108,22.0576,21.9873,22.0576,21300.0
2010-12-03 09:50:00,28.25,28.25,28.2,28.22,40800.0,22.0576,22.0576,22.0186,22.0342,40800.0
2010-12-03 10:00:00,28.22,28.29,28.21,28.26,25200.0,22.0342,22.0889,22.0264,22.0654,25200.0
2010-12-03 10:10:00,28.26,28.27,28.17,28.23,20000.0,22.0654,22.0732,21.9952,22.042,20000.0
2010-12-03 10:20:00,28.22,28.26,28.19,28.22,31800.0,22.0342,22.0654,22.0108,22.0342,31800.0
2010-12-03 10:30:00,28.22,28.27,28.22,28.25,21500.0,22.0342,22.0732,22.0342,22.0576,21500.0
2010-12-03 10:40:00,28.26,28.27,28.22,28.23,17600.0,22.0654,22.0732,22.0342,22.042,17600.0
2010-12-03 10:50:00,28.22,28.25,28.21,28.25,25500.0,22.0342,22.0576,22.0264,22.0576,25500.0
2010-12-03 11:00:00,28.26,28.28,28.25,28.26,24000.0,22.0654,22.081,22.0576,22.0654,24000.0
2010-12-03 11:10:00,28.25,28.26,28.24,28.26,13400.0,22.0576,22.0654,22.0498,22.0654,13400.0
2010-12-03 11:20:00,28.26,28.26,28.24,28.25,15900.0,22.0654,22.0654,22.0498,22.0576,15900.0
2010-12-03 11:30:00,28.25,28.26,28.24,28.25,81000.0,22.0576,22.0654,22.0498,22.0576,81000.0
2010-12-03 11:40:00,28.24,28.25,28.23,28.24,15300.0,22.0498,22.0576,22.042,22.0498,15300.0
2010-12-03 11:50:00,28.24,28.25,28.21,28.21,25900.0,22.0498,22.0576,22.0264,22.0264,25900.0
2010-12-03 12:00:00,28.2,28.21,28.17,28.17,13600.0,22.0186,22.0264,21.9952,21.9952,13600.0
2010-12-03 12:10:00,28.18,28.22,28.17,28.21,13700.0,22.003,22.0342,21.9952,22.0264,13700.0
2010-12-03 12:20:00,28.2,28.21,28.14,28.16,33700.0,22.0186,22.0264,21.9717,21.9873,33700.0
2010-12-03 12:30:00,28.17,28.26,28.16,28.25,42600.0,21.9952,22.0654,21.9873,22.0576,42600.0
2010-12-03 12:40:00,28.25,28.29,28.25,28.29,12700.0,22.0576,22.0889,22.0576,22.0889,12700.0
2010-12-03 12:50:00,28.28,28.29,28.27,28.29,10700.0,22.081,22.0889,22.0732,22.0889,10700.0
2010-12-03 13:00:00,28.29,28.3,28.27,28.29,15300.0,22.0889,22.0967,22.0732,22.0889,15300.0
2010-12-03 13:10:00,28.29,28.3,28.27,28.27,13500.0,22.0889,22.0967,22.0732,22.0732,13500.0
2010-12-03 13:20:00,28.26,28.29,28.26,28.28,9100.0,22.0654,22.0889,22.0654,22.081,9100.0
2010-12-03 13:30:00,28.28,28.28,28.26,28.28,12700.0,22.081,22.081,22.0654,22.081,12700.0
2010-12-03 13:40:00,28.28,28.31,28.28,28.31,8700.0,22.081,22.1045,22.081,22.1045,8700.0
2010-12-03 13:50:00,28.31,28.34,28.3,28.34,17600.0,22.1045,22.1279,22.0967,22.1279,17600.0
2010-12-03 14:00:00,28.34,28.34,28.25,28.26,45600.0,22.1279,22.1279,22.0576,22.0654,45600.0
2010-12-03 14:10:00,28.27,28.3,28.27,28.29,16600.0,22.0732,22.0967,22.0732,22.0889,16600.0
2010-12-03 14:20:00,28.29,28.3,28.28,28.3,10900.0,22.0889,22.0967,22.081,22.0967,10900.0
2010-12-03 14:30:00,28.3,28.33,28.3,28.31,12400.0,22.0967,22.1201,22.0967,22.1045,12400.0
2010-12-03 14:40:00,28.3,28.31,28.3,28.3,9500.0,22.0967,22.1045,22.0967,22.0967,9500.0
2010-12-03 14:50:00,28.3,28.32,28.3,28.31,26700.0,22.0967,22.1123,22.0967,22.1045,26700.0
2010-12-03 15:00:00,28.32,28.34,28.31,28.31,20800.0,22.1123,22.1279,22.1045,22.1045,20800.0
2010-12-03 15:10:00,28.31,28.32,28.31,28.31,16200.0,22.1045,22.1123,22.1045,22.1045,16200.0
2010-12-03 15:20:00,28.31,28.37,28.31,28.36,107400.0,22.1045,22.1513,22.1045,22.1435,107400.0
2010-12-03 15:30:00,28.37,28.39,28.35,28.38,57200.0,22.1513,22.1669,22.1357,22.1591,57200.0
2010-12-03 15:40:00,28.39,28.46,28.37,28.45,81100.0,22.1669,22.2216,22.1513,22.2138,81100.0
2010-12-03 15:50:00,28.45,28.48,28.44,28.45,247700.0,22.2138,22.2372,22.206,22.2138,247700.0
2010-12-06 09:30:00,27.9,28.2,27.78,28.15,87400.0,21.7843,22.0186,21.6906,21.9795,87400.0
2010-12-06 09:40:00,28.16,28.18,27.99,28.0,145500.0,21.9873,22.003,21.8546,21.8624,145500.0
2010-12-06 09:50:00,28.0,28.01,27.88,27.88,165500.0,21.8624,21.8702,21.7687,21.7687,165500.0
2010-12-06 10:00:00,27.89,28.01,27.88,27.99,61100.0,21.7765,21.8702,21.7687,21.8546,61100.0
2010-12-06 10:10:00,27.98,28.01,27.98,28.0,58400.0,21.8468,21.8702,21.8468,21.8624,58400.0
2010-12-06 10:20:00,28.0,28.04,27.99,28.01,40000.0,21.8624,21.8937,21.8546,21.8702,40000.0
2010-12-06 10:30:00,28.01,28.01,27.96,27.99,43700.0,21.8702,21.8702,21.8312,21.8546,43700.0
2010-12-06 10:40:00,27.99,28.02,27.99,28.0,21300.0,21.8546,21.878,21.8546,21.8624,21300.0
2010-12-06 10:50:00,28.0,28.02,27.98,28.01,29100.0,21.8624,21.878,21.8468,21.8702,29100.0
2010-12-06 11:00:00,28.01,28.02,27.99,27.99,50900.0,21.8702,21.878,21.8546,21.8546,50900.0
2010-12-06 11:10:00,28.0,28.0,27.97,27.98,16800.0,21.8624,21.8624,21.839,21.8468,16800.0
2010-12-06 11:20:00,27.97,28.03,27.97,28.03,22900.0,21.839,21.8858,21.839,21.8858,22900.0
2010-12-06 11:30:00,28.02,28.08,28.02,28.08,28400.0,21.878,21.9249,21.878,21.9249,28400.0
2010-12-06 11:40:00,28.08,28.16,28.08,28.16,17800.0,21.9249,21.9873,21.9249,21.9873,17800.0
2010-12-06 11:50:00,28.16,28.18,28.15,28.15,39800.0,21.9873,22.003,21.9795,21.9795,39800.0
2010-12-06 12:00:00,28.16,28.16,28.1,28.11,25100.0,21.9873,21.9873,21.9405,21.9483,25100.0
2010-12-06 12:10:00,28.1,28.1,28.06,28.07,18800.0,21.9405,21.9405,21.9093,21.9171,18800.0
2010-12-06 12:20:00,28.06,28.11,28.04,28.04,52000.0,21.9093,21.9483,21.8937,21.8937,52000.0
2010-12-06 12:30:00,28.05,28.05,28.03,28.05,14700.0,21.9015,21.9015,21.8858,21.9015,14700.0
2010-12-06 12:40:00,28.04,28.06,28.04,28.04,4100.0,21.8937,21.9093,21.8937,21.8937,4100.0
2010-12-06 12:50:00,28.04,28.09,27.99,28.09,70000.0,21.8937,21.9327,21.8546,21.9327,70000.0
2010-12-06 13:00:00,28.09,28.11,28.06,28.07,16700.0,21.9327,21.9483,21.9093,21.9171,16700.0
2010-12-06 13:10:00,28.08,28.09,28.07,28.08,22000.0,21.9249,21.9327,21.9171,21.9249,22000.0
2010-12-06 13:20:00,28.08,28.14,28.08,28.11,23200.0,21.9249,21.9717,21.9249,21.9483,23200.0
2010-12-06 13:30:00,28.11,28.16,28.11,28.15,25000.0,21.9483,21.9873,21.9483,21.9795,25000.0
2010-12-06 13:40:00,28.15,28.18,28.14,28.15,28600.0,21.9795,22.003,21.9717,21.9795,28600.0
2010-12-06 13:50:00,28.14,28.15,28.02,28.02,76800.0,21.9717,21.9795,21.878,21.878,76800.0
2010-12-06 14:00:00,28.02,28.02,27.97,27.98,15400.0,21.878,21.878,21.839,21.8468,15400.0
2010-12-06 14:10:00,27.98,27.98,27.94,27.95,54200.0,21.8468,21.8468,21.8156,21.8234,54200.0
2010-12-06 14:20:00,27.94,27.97,27.89,27.89,57500.0,21.8156,21.839,21.7765,21.7765,57500.0
2010-12-06 14:30:00,27.9,27.92,27.86,27.89,87300.0,21.7843,21.8,21.7531,21.7765,87300.0
2010-12-06 14:40:00,27.89,27.89,27.88,27.89,11900.0,21.7765,21.7765,21.7687,21.7765,11900.0
2010-12-06 14:50:00,27.88,27.99,27.88,27.98,129500.0,21.7687,21.8546,21.7687,21.8468,129500.0
2010-12-06 15:00:00,27.97,28.06,27.96,28.03,85000.0,21.839,21.9093,21.8312,21.8858,85000.0
2010-12-06 15:10:00,28.04,28.07,28.02,28.05,33400.0,21.8937,21.9171,21.878,21.9015,33400.0
2010-12-06 15:20:00,28.05,28.06,27.97,27.97,45700.0,21.9015,21.9093,21.839,21.839,45700.0
2010-12-06 15:30:00,27.97,28.05,27.96,28.03,63600.0,21.839,21.9015,21.8312,21.8858,63600.0
2010-12-06 15:40:00,28.03,28.05,28.0,28.01,67900.0,21.8858,21.9015,21.8624,21.8702,67900.0
2010-12-06 15:50:00,28.0,28.06,27.98,28.05,217500.0,21.8624,21.9093,21.8468,21.9015,217500.0
2010-12-07 09:30:00,28.12,28.19,28.06,28.17,57700.0,21.9561,22.0108,21.9093,21.9952,57700.0
2010-12-07 09:40:00,28.18,28.23,28.17,28.19,33400.0,22.003,22.042,21.9952,22.0108,33400.0
2010-12-07 09:50:00,28.19,28.28,28.19,28.26,79700.0,22.0108,22.081,22.0108,22.0654,79700.0
2010-12-07 10:00:00,28.25,28.36,28.25,28.31,46200.0,22.0576,22.1435,22.0576,22.1045,46200.0
2010-12-07 10:10:00,28.3,28.31,28.27,28.3,16500.0,22.0967,22.1045,22.0732,22.0967,16500.0
2010-12-07 10:20:00,28.3,28.32,28.28,28.31,15000.0,22.0967,22.1123,22.081,22.1045,15000.0
2010-12-07 10:30:00,28.31,28.31,28.27,28.29,39100.0,22.1045,22.1045,22.0732,22.0889,39100.0
2010-12-07 10:40:00,28.28,28.3,28.28,28.29,51800.0,22.081,22.0967,22.081,22.0889,51800.0
2010-12-07 10:50:00,28.29,28.3,28.28,28.28,9000.0,22.0889,22.0967,22.081,22.081,9000.0
2010-12-07 11:00:00,28.28,28.3,28.27,28.29,23000.0,22.081,22.0967,22.0732,22.0889,23000.0
2010-12-07 11:10:00,28.29,28.29,28.28,28.28,11100.0,22.0889,22.0889,22.081,22.081,11100.0
2010-12-07 11:20:00,28.28,28.29,28.21,28.22,38400.0,22.081,22.0889,22.0264,22.0342,38400.0
2010-12-07 11:30:00,28.22,28.25,28.18,28.22,22900.0,22.0342,22.0576,22.003,22.0342,22900.0
2010-12-07 11:40:00,28.21,28.23,28.18,28.18,23000.0,22.0264,22.042,22.003,22.003,23000.0
2010-12-07 11:50:00,28.19,28.22,28.18,28.2,26300.0,22.0108,22.0342,22.003,22.0186,26300.0
2010-12-07 12:00:00,28.2,28.23,28.17,28.19,49500.0,22.0186,22.042,21.9952,22.0108,49500.0
2010-12-07 12:10:00,28.18,28.22,28.17,28.21,43400.0,22.003,22.0342,21.9952,22.0264,43400.0
2010-12-07 12:20:00,28.2,28.31,28.2,28.3,56800.0,22.0186,22.1045,22.0186,22.0967,56800.0
2010-12-07 12:30:00,28.29,28.3,28.29,28.3,11500.0,22.0889,22.0967,22.0889,22.0967,11500.0
2010-12-07 12:40:00,28.29,28.3,28.27,28.29,18500.0,22.0889,22.0967,22.0732,22.0889,18500.0
2010-12-07 12:50:00,28.29,28.35,28.28,28.35,31000.0,22.0889,22.1357,22.081,22.1357,31000.0
2010-12-07 13:00:00,28.34,28.38,28.34,28.36,53800.0,22.1279,22.1591,22.1279,22.1435,53800.0
2010-12-07 13:10:00,28.37,28.37,28.35,28.36,16700.0,22.1513,22.1513,22.1357,22.1435,16700.0
2010-12-07 13:20:00,28.35,28.37,28.33,28.34,83700.0,22.1357,22.1513,22.1201,22.1279,83700.0
2010-12-07 13:30:00,28.34,28.35,28.32,28.34,22800.0,22.1279,22.1357,22.1123,22.1279,22800.0
2010-12-07 13:40:00,28.34,28.37,28.33,28.37,23900.0,22.1279,22.1513,22.1201,22.1513,23900.0
2010-12-07 13:50:00,28.35,28.35,28.3,28.31,17400.0,22.1357,22.1357,22.0967,22.1045,17400.0
2010-12-07 14:00:00,28.31,28.32,28.29,28.3,18100.0,22.1045,22.1123,22.0889,22.0967,18100.0
2010-12-07 14:10:00,28.3,28.32,28.3,28.31,12500.0,22.0967,22.1123,22.0967,22.1045,12500.0
2010-12-07 14:20:00,28.31,28.33,28.29,28.31,29100.0,22.1045,22.1201,22.0889,22.1045,29100.0
2010-12-07 14:30:00,28.31,28.32,28.28,28.29,32600.0,22.1045,22.1123,22.081,22.0889,32600.0
2010-12-07 14:40:00,28.3,28.32,28.26,28.27,32800.0,22.0967,22.1123,22.0654,22.0732,32800.0
2010-12-07 14:50:00,28.28,28.28,28.2,28.23,59700.0,22.081,22.081,22.0186,22.042,59700.0
2010-12-07 15:00:00,28.23,28.23,28.17,28.21,57300.0,22.042,22.042,21.9952,22.0264,57300.0
2010-12-07 15:10:00,28.21,28.21,28.17,28.17,40200.0,22.0264,22.0264,21.9952,21.9952,40200.0
2010-12-07 15:20:00,28.17,28.2,28.13,28.19,38900.0,21.9952,22.0186,21.9639,22.0108,38900.0
2010-12-07 15:30:00,28.19,28.22,28.18,28.21,93800.0,22.0108,22.0342,22.003,22.0264,93800.0
2010-12-07 15:40:00,28.21,28.25,28.18,28.24,123800.0,22.0264,22.0576,22.003,22.0498,123800.0
2010-12-07 15:50:00,28.23,28.24,28.18,28.22,114000.0,22.042,22.0498,22.003,22.0342,114000.0
2010-12-08 09:30:00,28.28,28.29,28.2,28.27,21900.0,22.081,22.0889,22.0186,22.0732,21900.0
2010-12-08 09:40:00,28.27,28.3,28.22,28.23,18900.0,22.0732,22.0967,22.0342,22.042,18900.0
2010-12-08 09:50:00,28.22,28.25,28.22,28.22,36700.0,22.0342,22.0576,22.0342,22.0342,36700.0
2010-12-08 10:00:00,28.23,28.23,28.16,28.23,46700.0,22.042,22.042,21.9873,22.042,46700.0
2010-12-08 10:10:00,28.22,28.22,28.09,28.09,15800.0,22.0342,22.0342,21.9327,21.9327,15800.0
2010-12-08 10:20:00,28.08,28.1,28.03,28.08,18700.0,21.9249,21.9405,21.8858,21.9249,18700.0
2010-12-08 10:30:00,28.08,28.08,28.0,28.02,21300.0,21.9249,21.9249,21.8624,21.878,21300.0
2010-12-08 10:40:00,28.03,28.09,28.02,28.07,92500.0,21.8858,21.9327,21.878,21.9171,92500.0
2010-12-08 10:50:00,28.07,28.13,28.07,28.13,22600.0,21.9171,21.9639,21.9171,21.9639,22600.0
2010-12-08 11:00:00,28.12,28.19,28.12,28.19,7100.0,21.9561,22.0108,21.9561,22.0108,7100.0
2010-12-08 11:10:00,28.19,28.22,28.19,28.22,15300.0,22.0108,22.0342,22.0108,22.0342,15300.0
2010-12-08 11:20:00,28.22,28.25,28.22,28.25,8600.0,22.0342,22.0576,22.0342,22.0576,8600.0
2010-12-08 11:30:00,28.24,28.25,28.21,28.24,15300.0,22.0498,22.0576,22.0264,22.0498,15300.0
2010-12-08 11:40:00,28.25,28.29,28.24,28.28,9800.0,22.0576,22.0889,22.0498,22.081,9800.0
2010-12-08 11:50:00,28.29,28.33,28.28,28.33,22400.0,22.0889,22.1201,22.081,22.1201,22400.0
2010-12-08 12:00:00,28.34,28.35,28.28,28.28,75500.0,22.1279,22.1357,22.081,22.081,75500.0
2010-12-08 12:10:00,28.28,28.29,28.25,28.25,11200.0,22.081,22.0889,22.0576,22.0576,11200.0
2010-12-08 12:20:00,28.25,28.29,28.25,28.29,22700.0,22.0576,22.0889,22.0576,22.0889,22700.0
2010-12-08 12:30:00,28.28,28.29,28.27,28.29,34300.0,22.081,22.0889,22.0732,22.0889,34300.0
2010-12-08 12:40:00,28.29,28.31,28.28,28.3,24000.0,22.0889,22.1045,22.081,22.0967,24000.0
2010-12-08 12:50:00,28.31,28.31,28.25,28.25,44200.0,22.1045,22.1045,22.0576,22.0576,44200.0
2010-12-08 13:00:00,28.25,28.3,28.25,28.3,26200.0,22.0576,22.0967,22.0576,22.0967,26200.0
2010-12-08 13:10:00,28.29,28.3,28.25,28.25,34200.0,22.0889,22.0967,22.0576,22.0576,34200.0
2010-12-08 13:20:00,28.25,28.3,28.23,28.3,21900.0,22.0576,22.0967,22.042,22.0967,21900.0
2010-12-08 13:30:00,28.29,28.3,28.29,28.3,20400.0,22.0889,22.0967,22.0889,22.0967,20400.0
2010-12-08 13:40:00,28.3,28.31,28.29,28.31,40400.0,22.0967,22.1045,22.0889,22.1045,40400.0
2010-12-08 13:50:00,28.31,28.31,28.3,28.31,15600.0,22.1045,22.1045,22.0967,22.1045,15600.0
2010-12-08 14:00:00,28.31,28.31,28.28,28.28,24700.0,22.1045,22.1045,22.081,22.081,24700.0
2010-12-08 14:10:00,28.28,28.29,28.27,28.27,63400.0,22.081,22.0889,22.0732,22.0732,63400.0
2010-12-08 14:20:00,28.27,28.28,28.27,28.27,10100.0,22.0732,22.081,22.0732,22.0732,10100.0
2010-12-08 14:30:00,28.28,28.31,28.27,28.3,51300.0,22.081,22.1045,22.0732,22.0967,51300.0
2010-12-08 14:40:00,28.3,28.32,28.27,28.29,119700.0,22.0967,22.1123,22.0732,22.0889,119700.0
2010-12-08 14:50:00,28.29,28.3,28.26,28.27,35300.0,22.0889,22.0967,22.0654,22.0732,35300.0
2010-12-08 15:00:00,28.27,28.3,28.26,28.27,91400.0,22.0732,22.0967,22.0654,22.0732,91400.0
2010-12-08 15:10:00,28.27,28.28,28.24,28.25,21300.0,22.0732,22.081,22.0498,22.0576,21300.0
2010-12-08 15:20:00,28.24,28.29,28.24,28.28,39900.0,22.0498,22.0889,22.0498,22.081,39900.0
2010-12-08 15:30:00,28.28,28.31,28.28,28.3,137400.0,22.081,22.1045,22.081,22.0967,137400.0
2010-12-08 15:40:00,28.31,28.34,28.27,28.34,142400.0,22.1045,22.1279,22.0732,22.1279,142400.0
2010-12-08 15:50:00,28.33,28.42,28.33,28.37,208800.0,22.1201,22.1904,22.1201,22.1513,208800.0
2010-12-09 09:30:00,28.43,28.45,28.28,28.39,43700.0,22.1982,22.2138,22.081,22.1669,43700.0
2010-12-09 09:40:00,28.34,28.35,28.26,28.26,13800.0,22.1279,22.1357,22.0654,22.0654,13800.0
2010-12-09 09:50:00,28.27,28.37,28.26,28.27,22900.0,22.0732,22.1513,22.0654,22.0732,22900.0
2010-12-09 10:00:00,28.26,28.28,28.17,28.19,24000.0,22.0654,22.081,21.9952,22.0108,24000.0
2010-12-09 10:10:00,28.2,28.21,28.12,28.13,29900.0,22.0186,22.0264,21.9561,21.9639,29900.0
2010-12-09 10:20:00,28.11,28.13,28.08,28.11,26900.0,21.9483,21.9639,21.9249,21.9483,26900.0
2010-12-09 10:30:00,28.11,28.14,28.08,28.1,21700.0,21.9483,21.9717,21.9249,21.9405,21700.0
2010-12-09 10:40:00,28.11,28.13,28.08,28.09,11000.0,21.9483,21.9639,21.9249,21.9327,11000.0
2010-12-09 10:50:00,28.09,28.11,28.01,28.05,24900.0,21.9327,21.9483,21.8702,21.9015,24900.0
2010-12-09 11:00:00,28.05,28.06,28.01,28.05,148300.0,21.9015,21.9093,21.8702,21.9015,148300.0
2010-12-09 11:10:00,28.05,28.06,28.04,28.05,31900.0,21.9015,21.9093,21.8937,21.9015,31900.0
2010-12-09 11:20:00,28.05,28.14,28.05,28.11,20500.0,21.9015,21.9717,21.9015,21.9483,20500.0
2010-12-09 11:30:00,28.12,28.13,28.07,28.13,13000.0,21.9561,21.9639,21.9171,21.9639,13000.0
2010-12-09 11:40:00,28.13,28.13,28.01,28.01,43100.0,21.9639,21.9639,21.8702,21.8702,43100.0
2010-12-09 11:50:00,28.01,28.02,27.99,28.02,11900.0,21.8702,21.878,21.8546,21.878,11900.0
2010-12-09 12:00:00,28.02,28.06,28.01,28.04,19000.0,21.878,21.9093,21.8702,21.8937,19000.0
2010-12-09 12:10:00,28.04,28.04,28.02,28.03,11600.0,21.8937,21.8937,21.878,21.8858,11600.0
2010-12-09 12:20:00,28.03,28.03,28.0,28.0,9200.0,21.8858,21.8858,21.8624,21.8624,9200.0
2010-12-09 12:30:00,28.01,28.02,28.0,28.01,9500.0,21.8702,21.878,21.8624,21.8702,9500.0
2010-12-09 12:40:00,28.01,28.02,27.99,27.99,9800.0,21.8702,21.878,21.8546,21.8546,9800.0
2010-12-09 12:50:00,28.0,28.04,28.0,28.0,19000.0,21.8624,21.8937,21.8624,21.8624,19000.0
2010-12-09 13:00:00,28.0,28.02,27.99,28.02,10000.0,21.8624,21.878,21.8546,21.878,10000.0
2010-12-09 13:10:00,28.01,28.06,28.01,28.02,11100.0,21.8702,21.9093,21.8702,21.878,11100.0
2010-12-09 13:20:00,28.02,28.03,28.01,28.01,12300.0,21.878,21.8858,21.8702,21.8702,12300.0
2010-12-09 13:30:00,28.02,28.03,27.98,27.98,15800.0,21.878,21.8858,21.8468,21.8468,15800.0
2010-12-09 13:40:00,27.99,27.99,27.94,27.97,19100.0,21.8546,21.8546,21.8156,21.839,19100.0
2010-12-09 13:50:00,27.96,27.97,27.96,27.96,4000.0,21.8312,21.839,21.8312,21.8312,4000.0
2010-12-09 14:00:00,27.97,27.97,27.92,27.93,21600.0,21.839,21.839,21.8,21.8078,21600.0
2010-12-09 14:10:00,27.94,27.95,27.92,27.95,15800.0,21.8156,21.8234,21.8,21.8234,15800.0
2010-12-09 14:20:00,27.96,27.99,27.95,27.99,21500.0,21.8312,21.8546,21.8234,21.8546,21500.0
2010-12-09 14:30:00,27.99,28.0,27.98,28.0,23500.0,21.8546,21.8624,21.8468,21.8624,23500.0
2010-12-09 14:40:00,28.0,28.05,28.0,28.04,21100.0,21.8624,21.9015,21.8624,21.8937,21100.0
2010-12-09 14:50:00,28.05,28.05,28.04,28.05,53900.0,21.9015,21.9015,21.8937,21.9015,53900.0
2010-12-09 15:00:00,28.05,28.07,28.04,28.06,247600.0,21.9015,21.9171,21.8937,21.9093,247600.0
2010-12-09 15:10:00,28.07,28.12,28.06,28.11,37400.0,21.9171,21.9561,21.9093,21.9483,37400.0
2010-12-09 15:20:00,28.12,28.12,28.07,28.07,30500.0,21.9561,21.9561,21.9171,21.9171,30500.0
2010-12-09 15:30:00,28.08,28.08,28.05,28.05,119900.0,21.9249,21.9249,21.9015,21.9015,119900.0
2010-12-09 15:40:00,28.06,28.06,28.04,28.06,100000.0,21.9093,21.9093,21.8937,21.9093,100000.0
2010-12-09 15:50:00,28.06,28.17,28.05,28.16,385600.0,21.9093,21.9952,21.9015,21.9873,385600.0
2010-12-10 09:30:00,28.16,28.23,28.12,28.13,17000.0,21.9873,22.042,21.9561,21.9639,17000.0
2010-12-10 09:40:00,28.12,28.2,28.1,28.19,13700.0,21.9561,22.0186,21.9405,22.0108,13700.0
2010-12-10 09:50:00,28.19,28.23,28.18,28.18,10700.0,22.0108,22.042,22.003,22.003,10700.0
2010-12-10 10:00:00,28.18,28.18,28.13,28.15,9200.0,22.003,22.003,21.9639,21.9795,9200.0
2010-12-10 10:10:00,28.15,28.18,28.12,28.15,9600.0,21.9795,22.003,21.9561,21.9795,9600.0
2010-12-10 10:20:00,28.16,28.18,28.13,28.18,13000.0,21.9873,22.003,21.9639,22.003,13000.0
2010-12-10 10:30:00,28.18,28.18,28.14,28.15,5100.0,22.003,22.003,21.9717,21.9795,5100.0
2010-12-10 10:40:00,28.14,28.18,28.14,28.16,8300.0,21.9717,22.003,21.9717,21.9873,8300.0
2010-12-10 10:50:00,28.15,28.18,28.14,28.17,7800.0,21.9795,22.003,21.9717,21.9952,7800.0
2010-12-10 11:00:00,28.17,28.18,28.15,28.18,15700.0,21.9952,22.003,21.9795,22.003,15700.0
2010-12-10 11:10:00,28.17,28.17,28.15,28.16,10500.0,21.9952,21.9952,21.9795,21.9873,10500.0
2010-12-10 11:20:00,28.16,28.17,28.11,28.12,24100.0,21.9873,21.9952,21.9483,21.9561,24100.0
2010-12-10 11:30:00,28.12,28.15,28.1,28.14,12500.0,21.9561,21.9795,21.9405,21.9717,12500.0
2010-12-10 11:40:00,28.14,28.14,28.12,28.14,5300.0,21.9717,21.9717,21.9561,21.9717,5300.0
2010-12-10 11:50:00,28.13,28.14,28.11,28.14,14800.0,21.9639,21.9717,21.9483,21.9717,14800.0
2010-12-10 12:00:00,28.14,28.15,28.13,28.15,6900.0,21.9717,21.9795,21.9639,21.9795,6900.0
2010-12-10 12:10:00,28.15,28.16,28.15,28.15,11400.0,21.9795,21.9873,21.9795,21.9795,11400.0
2010-12-10 12:20:00,28.15,28.17,28.15,28.15,5500.0,21.9795,21.9952,21.9795,21.9795,5500.0
2010-12-10 12:30:00,28.15,28.17,28.15,28.16,6100.0,21.9795,21.9952,21.9795,21.9873,6100.0
2010-12-10 12:40:00,28.17,28.2,28.16,28.2,27500.0,21.9952,22.0186,21.9873,22.0186,27500.0
2010-12-10 12:50:00,28.2,28.2,28.18,28.19,7500.0,22.0186,22.0186,22.003,22.0108,7500.0
2010-12-10 13:00:00,28.19,28.2,28.18,28.2,6300.0,22.0108,22.0186,22.003,22.0186,6300.0
2010-12-10 13:10:00,28.2,28.23,28.19,28.21,45000.0,22.0186,22.042,22.0108,22.0264,45000.0
2010-12-10 13:20:00,28.21,28.24,28.2,28.24,5600.0,22.0264,22.0498,22.0186,22.0498,5600.0
2010-12-10 13:30:00,28.24,28.24,28.23,28.23,2300.0,22.0498,22.0498,22.042,22.042,2300.0
2010-12-10 13:40:00,28.23,28.26,28.23,28.24,12100.0,22.042,22.0654,22.042,22.0498,12100.0
2010-12-10 13:50:00,28.25,28.25,28.23,28.25,12300.0,22.0576,22.0576,22.042,22.0576,12300.0
2010-12-10 14:00:00,28.24,28.25,28.24,28.25,6700.0,22.0498,22.0576,22.0498,22.0576,6700.0
2010-12-10 14:10:00,28.24,28.25,28.23,28.24,15300.0,22.0498,22.0576,22.042,22.0498,15300.0
2010-12-10 14:20:00,28.24,28.25,28.23,28.23,9500.0,22.0498,22.0576,22.042,22.042,9500.0
2010-12-10 14:30:00,28.23,28.23,28.2,28.2,18200.0,22.042,22.042,22.0186,22.0186,18200.0
2010-12-10 14:40:00,28.21,28.21,28.2,28.2,8100.0,22.0264,22.0264,22.0186,22.0186,8100.0
2010-12-10 14:50:00,28.2,28.24,28.2,28.24,20300.0,22.0186,22.0498,22.0186,22.0498,20300.0
2010-12-10 15:00:00,28.24,28.24,28.22,28.23,12600.0,22.0498,22.0498,22.0342,22.042,12600.0
2010-12-10 15:10:00,28.23,28.24,28.18,28.18,20000.0,22.042,22.0498,22.003,22.003,20000.0
2010-12-10 15:20:00,28.18,28.24,28.18,28.24,25200.0,22.003,22.0498,22.003,22.0498,25200.0
2010-12-10 15:30:00,28.24,28.25,28.23,28.23,43800.0,22.0498,22.0576,22.042,22.042,43800.0
2010-12-10 15:40:00,28.24,28.26,28.23,28.24,90800.0,22.0498,22.0654,22.042,22.0498,90800.0
2010-12-10 15:50:00,28.24,28.27,28.23,28.24,104100.0,22.0498,22.0732,22.042,22.0498,104100.0
2010-12-13 09:30:00,28.29,28.36,28.21,28.24,39600.0,22.0889,22.1435,22.0264,22.0498,39600.0
2010-12-13 09:40:00,28.23,28.27,28.2,28.25,35800.0,22.042,22.0732,22.0186,22.0576,35800.0
2010-12-13 09:50:00,28.25,28.3,28.22,28.23,27700.0,22.0576,22.0967,22.0342,22.042,27700.0
2010-12-13 10:00:00,28.23,28.28,28.0,28.05,4115800.0,22.042,22.081,21.8624,21.9015,4115800.0
2010-12-13 10:10:00,28.05,28.13,28.0,28.08,195300.0,21.9015,21.9639,21.8624,21.9249,195300.0
2010-12-13 10:20:00,28.09,28.1,28.05,28.07,29500.0,21.9327,21.9405,21.9015,21.9171,29500.0
2010-12-13 10:30:00,28.09,28.18,28.09,28.17,51600.0,21.9327,22.003,21.9327,21.9952,51600.0
2010-12-13 10:40:00,28.17,28.18,28.12,28.13,35300.0,21.9952,22.003,21.9561,21.9639,35300.0
2010-12-13 10:50:00,28.14,28.17,28.13,28.15,28700.0,21.9717,21.9952,21.9639,21.9795,28700.0
2010-12-13 11:00:00,28.15,28.17,28.14,28.15,18600.0,21.9795,21.9952,21.9717,21.9795,18600.0
2010-12-13 11:10:00,28.14,28.15,28.09,28.09,30600.0,21.9717,21.9795,21.9327,21.9327,30600.0
2010-12-13 11:20:00,28.09,28.1,28.03,28.05,32500.0,21.9327,21.9405,21.8858,21.9015,32500.0
2010-12-13 11:30:00,28.05,28.08,28.03,28.03,35500.0,21.9015,21.9249,21.8858,21.8858,35500.0
2010-12-13 11:40:00,28.04,28.07,28.03,28.06,24500.0,21.8937,21.9171,21.8858,21.9093,24500.0
2010-12-13 11:50:00,28.06,28.07,28.05,28.07,10700.0,21.9093,21.9171,21.9015,21.9171,10700.0
2010-12-13 12:00:00,28.06,28.07,28.03,28.03,11600.0,21.9093,21.9171,21.8858,21.8858,11600.0
2010-12-13 12:10:00,28.03,28.05,28.02,28.02,11100.0,21.8858,21.9015,21.878,21.878,11100.0
2010-12-13 12:20:00,28.02,28.02,28.01,28.02,10700.0,21.878,21.878,21.8702,21.878,10700.0
2010-12-13 12:30:00,28.02,28.03,28.01,28.02,16100.0,21.878,21.8858,21.8702,21.878,16100.0
2010-12-13 12:40:00,28.02,28.03,28.01,28.01,19700.0,21.878,21.8858,21.8702,21.8702,19700.0
2010-12-13 12:50:00,28.02,28.07,28.01,28.05,41500.0,21.878,21.9171,21.8702,21.9015,41500.0
2010-12-13 13:00:00,28.06,28.07,28.03,28.06,31700.0,21.9093,21.9171,21.8858,21.9093,31700.0
2010-12-13 13:10:00,28.06,28.09,28.05,28.09,19200.0,21.9093,21.9327,21.9015,21.9327,19200.0
2010-12-13 13:20:00,28.09,28.1,28.09,28.09,4000.0,21.9327,21.9405,21.9327,21.9327,4000.0
2010-12-13 13:30:00,28.09,28.1,28.07,28.07,10300.0,21.9327,21.9405,21.9171,21.9171,10300.0
2010-12-13 13:40:00,28.08,28.09,28.08,28.08,7700.0,21.9249,21.9327,21.9249,21.9249,7700.0
2010-12-13 13:50:00,28.09,28.1,28.08,28.09,15700.0,21.9327,21.9405,21.9249,21.9327,15700.0
2010-12-13 14:00:00,28.09,28.11,28.06,28.07,27500.0,21.9327,21.9483,21.9093,21.9171,27500.0
2010-12-13 14:10:00,28.07,28.07,28.06,28.07,3300.0,21.9171,21.9171,21.9093,21.9171,3300.0
2010-12-13 14:20:00,28.07,28.07,28.06,28.06,5600.0,21.9171,21.9171,21.9093,21.9093,5600.0
2010-12-13 14:30:00,28.07,28.07,28.03,28.06,32500.0,21.9171,21.9171,21.8858,21.9093,32500.0
2010-12-13 14:40:00,28.05,28.07,28.05,28.07,153200.0,21.9015,21.9171,21.9015,21.9171,153200.0
2010-12-13 14:50:00,28.07,28.07,28.04,28.04,20600.0,21.9171,21.9171,21.8937,21.8937,20600.0
2010-12-13 15:00:00,28.04,28.06,28.04,28.06,266800.0,21.8937,21.9093,21.8937,21.9093,266800.0
2010-12-13 15:10:00,28.06,28.06,28.04,28.05,31200.0,21.9093,21.9093,21.8937,21.9015,31200.0
2010-12-13 15:20:00,28.05,28.05,27.99,28.0,52500.0,21.9015,21.9015,21.8546,21.8624,52500.0
2010-12-13 15:30:00,28.0,28.03,27.99,27.99,55500.0,21.8624,21.8858,21.8546,21.8546,55500.0
2010-12-13 15:40:00,28.0,28.0,27.94,27.96,65400.0,21.8624,21.8624,21.8156,21.8312,65400.0
2010-12-13 15:50:00,27.96,27.97,27.9,27.92,294900.0,21.8312,21.839,21.7843,21.8,294900.0
2010-12-14 09:30:00,27.93,28.05,27.92,28.04,42500.0,21.8078,21.9015,21.8,21.8937,42500.0
2010-12-14 09:40:00,28.03,28.03,27.91,27.93,28400.0,21.8858,21.8858,21.7921,21.8078,28400.0
2010-12-14 09:50:00,27.94,28.01,27.92,28.01,8700.0,21.8156,21.8702,21.8,21.8702,8700.0
2010-12-14 10:00:00,28.02,28.02,27.96,27.97,14200.0,21.878,21.878,21.8312,21.839,14200.0
2010-12-14 10:10:00,27.97,27.98,27.94,27.95,21900.0,21.839,21.8468,21.8156,21.8234,21900.0
2010-12-14 10:20:00,27.96,27.98,27.81,27.84,65900.0,21.8312,21.8468,21.7141,21.7375,65900.0
2010-12-14 10:30:00,27.84,27.85,27.83,27.83,25700.0,21.7375,21.7453,21.7297,21.7297,25700.0
2010-12-14 10:40:00,27.83,27.84,27.77,27.77,53700.0,21.7297,21.7375,21.6828,21.6828,53700.0
2010-12-14 10:50:00,27.78,27.81,27.77,27.8,16500.0,21.6906,21.7141,21.6828,21.7063,16500.0
2010-12-14 11:00:00,27.79,27.79,27.74,27.75,39200.0,21.6985,21.6985,21.6594,21.6672,39200.0
2010-12-14 11:10:00,27.76,27.76,27.74,27.75,30800.0,21.675,21.675,21.6594,21.6672,30800.0
2010-12-14 11:20:00,27.74,27.75,27.69,27.7,59700.0,21.6594,21.6672,21.6204,21.6282,59700.0
2010-12-14 11:30:00,27.71,27.75,27.69,27.73,41300.0,21.636,21.6672,21.6204,21.6516,41300.0
2010-12-14 11:40:00,27.73,27.75,27.73,27.74,515300.0,21.6516,21.6672,21.6516,21.6594,515300.0
2010-12-14 11:50:00,27.74,27.78,27.74,27.78,19600.0,21.6594,21.6906,21.6594,21.6906,19600.0
2010-12-14 12:00:00,27.78,27.82,27.75,27.82,123300.0,21.6906,21.7219,21.6672,21.7219,123300.0
2010-12-14 12:10:00,27.81,27.82,27.81,27.82,3400.0,21.7141,21.7219,21.7141,21.7219,3400.0
2010-12-14 12:20:00,27.82,27.82,27.78,27.78,26100.0,21.7219,21.7219,21.6906,21.6906,26100.0
2010-12-14 12:30:00,27.79,27.79,27.77,27.79,14200.0,21.6985,21.6985,21.6828,21.6985,14200.0
2010-12-14 12:40:00,27.79,27.8,27.75,27.76,27100.0,21.6985,21.7063,21.6672,21.675,27100.0
2010-12-14 12:50:00,27.76,27.78,27.75,27.77,23200.0,21.675,21.6906,21.6672,21.6828,23200.0
2010-12-14 13:00:00,27.77,27.77,27.76,27.76,11000.0,21.6828,21.6828,21.675,21.675,11000.0
2010-12-14 13:10:00,27.76,27.76,27.75,27.76,2900.0,21.675,21.675,21.6672,21.675,2900.0
2010-12-14 13:20:00,27.76,27.76,27.74,27.76,21300.0,21.675,21.675,21.6594,21.675,21300.0
2010-12-14 13:30:00,27.76,27.78,27.75,27.78,13000.0,21.675,21.6906,21.6672,21.6906,13000.0
2010-12-14 13:40:00,27.77,27.78,27.77,27.78,9100.0,21.6828,21.6906,21.6828,21.6906,9100.0
2010-12-14 13:50:00,27.78,27.78,27.75,27.76,12500.0,21.6906,21.6906,21.6672,21.675,12500.0
2010-12-14 14:00:00,27.76,27.76,27.75,27.75,22200.0,21.675,21.675,21.6672,21.6672,22200.0
2010-12-14 14:10:00,27.75,27.78,27.74,27.76,63000.0,21.6672,21.6906,21.6594,21.675,63000.0
2010-12-14 14:20:00,27.76,27.76,27.73,27.74,30200.0,21.675,21.675,21.6516,21.6594,30200.0
2010-12-14 14:30:00,27.74,27.75,27.74,27.75,24300.0,21.6594,21.6672,21.6594,21.6672,24300.0
2010-12-14 14:40:00,27.75,27.75,27.72,27.75,21700.0,21.6672,21.6672,21.6438,21.6672,21700.0
2010-12-14 14:50:00,27.75,27.75,27.73,27.75,14200.0,21.6672,21.6672,21.6516,21.6672,14200.0
2010-12-14 15:00:00,27.75,27.76,27.74,27.76,34700.0,21.6672,21.675,21.6594,21.675,34700.0
2010-12-14 15:10:00,27.76,27.76,27.72,27.73,44800.0,21.675,21.675,21.6438,21.6516,44800.0
2010-12-14 15:20:00,27.72,27.75,27.71,27.74,54800.0,21.6438,21.6672,21.636,21.6594,54800.0
2010-12-14 15:30:00,27.75,27.75,27.69,27.71,49700.0,21.6672,21.6672,21.6204,21.636,49700.0
2010-12-14 15:40:00,27.71,27.75,27.71,27.74,72900.0,21.636,21.6672,21.636,21.6594,72900.0
2010-12-14 15:50:00,27.73,27.79,27.73,27.78,81500.0,21.6516,21.6985,21.6516,21.6906,81500.0
2010-12-15 09:30:00,27.63,27.7,27.59,27.68,32000.0,21.6127,21.6675,21.5814,21.6518,32000.0
2010-12-15 09:40:00,27.68,27.77,27.68,27.75,36200.0,21.6518,21.7222,21.6518,21.7066,36200.0
2010-12-15 09:50:00,27.74,27.81,27.74,27.81,11700.0,21.6988,21.7535,21.6988,21.7535,11700.0
2010-12-15 10:00:00,27.81,27.84,27.77,27.78,20900.0,21.7535,21.777,21.7222,21.7301,20900.0
2010-12-15 10:10:00,27.78,27.88,27.78,27.84,31500.0,21.7301,21.8083,21.7301,21.777,31500.0
2010-12-15 10:20:00,27.85,27.85,27.83,27.85,14600.0,21.7848,21.7848,21.7692,21.7848,14600.0
2010-12-15 10:30:00,27.84,27.9,27.84,27.89,19000.0,21.777,21.8239,21.777,21.8161,19000.0
2010-12-15 10:40:00,27.9,27.9,27.81,27.82,11700.0,21.8239,21.8239,21.7535,21.7613,11700.0
2010-12-15 10:50:00,27.82,27.83,27.79,27.8,11500.0,21.7613,21.7692,21.7379,21.7457,11500.0
2010-12-15 11:00:00,27.81,27.84,27.79,27.79,9700.0,21.7535,21.777,21.7379,21.7379,9700.0
2010-12-15 11:10:00,27.8,27.8,27.71,27.75,13600.0,21.7457,21.7457,21.6753,21.7066,13600.0
2010-12-15 11:20:00,27.75,27.75,27.72,27.74,3500.0,21.7066,21.7066,21.6831,21.6988,3500.0
2010-12-15 11:30:00,27.74,27.74,27.72,27.73,5800.0,21.6988,21.6988,21.6831,21.6909,5800.0
2010-12-15 11:40:00,27.73,27.74,27.68,27.7,8200.0,21.6909,21.6988,21.6518,21.6675,8200.0
2010-12-15 11:50:00,27.69,27.73,27.69,27.72,6900.0,21.6597,21.6909,21.6597,21.6831,6900.0
2010-12-15 12:00:00,27.72,27.72,27.7,27.71,5300.0,21.6831,21.6831,21.6675,21.6753,5300.0
2010-12-15 12:10:00,27.7,27.7,27.68,27.69,6900.0,21.6675,21.6675,21.6518,21.6597,6900.0
2010-12-15 12:20:00,27.68,27.69,27.68,27.68,1300.0,21.6518,21.6597,21.6518,21.6518,1300.0
2010-12-15 12:30:00,27.68,27.68,27.66,27.66,4600.0,21.6518,21.6518,21.6362,21.6362,4600.0
2010-12-15 12:40:00,27.66,27.67,27.58,27.59,22300.0,21.6362,21.644,21.5736,21.5814,22300.0
2010-12-15 12:50:00,27.59,27.6,27.53,27.53,15500.0,21.5814,21.5893,21.5345,21.5345,15500.0
2010-12-15 13:00:00,27.55,27.55,27.53,27.53,14400.0,21.5501,21.5501,21.5345,21.5345,14400.0
2010-12-15 13:10:00,27.53,27.56,27.53,27.55,9200.0,21.5345,21.558,21.5345,21.5501,9200.0
2010-12-15 13:20:00,27.55,27.59,27.55,27.59,9500.0,21.5501,21.5814,21.5501,21.5814,9500.0
2010-12-15 13:30:00,27.58,27.58,27.55,27.55,8200.0,21.5736,21.5736,21.5501,21.5501,8200.0
2010-12-15 13:40:00,27.55,27.58,27.55,27.58,7500.0,21.5501,21.5736,21.5501,21.5736,7500.0
2010-12-15 13:50:00,27.57,27.6,27.55,27.58,43700.0,21.5658,21.5893,21.5501,21.5736,43700.0
2010-12-15 14:00:00,27.57,27.58,27.54,27.54,11900.0,21.5658,21.5736,21.5423,21.5423,11900.0
2010-12-15 14:10:00,27.54,27.55,27.53,27.54,7900.0,21.5423,21.5501,21.5345,21.5423,7900.0
2010-12-15 14:20:00,27.55,27.56,27.53,27.54,76100.0,21.5501,21.558,21.5345,21.5423,76100.0
2010-12-15 14:30:00,27.54,27.55,27.48,27.53,20300.0,21.5423,21.5501,21.4954,21.5345,20300.0
2010-12-15 14:40:00,27.54,27.57,27.53,27.55,13900.0,21.5423,21.5658,21.5345,21.5501,13900.0
2010-12-15 14:50:00,27.55,27.55,27.48,27.49,16300.0,21.5501,21.5501,21.4954,21.5032,16300.0
2010-12-15 15:00:00,27.49,27.54,27.48,27.52,19000.0,21.5032,21.5423,21.4954,21.5267,19000.0
2010-12-15 15:10:00,27.52,27.52,27.51,27.51,15100.0,21.5267,21.5267,21.5189,21.5189,15100.0
2010-12-15 15:20:00,27.52,27.6,27.51,27.6,32500.0,21.5267,21.5893,21.5189,21.5893,32500.0
2010-12-15 15:30:00,27.59,27.65,27.59,27.62,33300.0,21.5814,21.6284,21.5814,21.6049,33300.0
2010-12-15 15:40:00,27.62,27.64,27.57,27.59,40900.0,21.6049,21.6205,21.5658,21.5814,40900.0
2010-12-15 15:50:00,27.58,27.59,27.52,27.54,120300.0,21.5736,21.5814,21.5267,21.5423,120300.0
2010-12-16 09:30:00,27.56,27.67,27.53,27.55,11400.0,21.558,21.644,21.5345,21.5501,11400.0
2010-12-16 09:40:00,27.55,27.69,27.52,27.68,21100.0,21.5501,21.6597,21.5267,21.6518,21100.0
2010-12-16 09:50:00,27.69,27.69,27.57,27.58,30200.0,21.6597,21.6597,21.5658,21.5736,30200.0
2010-12-16 10:00:00,27.55,27.68,27.52,27.67,26500.0,21.5501,21.6518,21.5267,21.644,26500.0
2010-12-16 10:10:00,27.68,27.72,27.64,27.7,20200.0,21.6518,21.6831,21.6205,21.6675,20200.0
2010-12-16 10:20:00,27.72,27.74,27.68,27.69,15800.0,21.6831,21.6988,21.6518,21.6597,15800.0
2010-12-16 10:30:00,27.69,27.72,27.69,27.7,9800.0,21.6597,21.6831,21.6597,21.6675,9800.0
2010-12-16 10:40:00,27.72,27.8,27.7,27.79,37700.0,21.6831,21.7457,21.6675,21.7379,37700.0
2010-12-16 10:50:00,27.79,27.84,27.79,27.83,24300.0,21.7379,21.777,21.7379,21.7692,24300.0
2010-12-16 11:00:00,27.83,27.85,27.82,27.85,25800.0,21.7692,21.7848,21.7613,21.7848,25800.0
2010-12-16 11:10:00,27.84,27.92,27.84,27.91,21600.0,21.777,21.8396,21.777,21.8317,21600.0
2010-12-16 11:20:00,27.91,27.94,27.9,27.91,12300.0,21.8317,21.8552,21.8239,21.8317,12300.0
2010-12-16 11:30:00,27.9,27.91,27.87,27.87,10600.0,21.8239,21.8317,21.8005,21.8005,10600.0
2010-12-16 11:40:00,27.87,27.89,27.86,27.86,12300.0,21.8005,21.8161,21.7926,21.7926,12300.0
2010-12-16 11:50:00,27.86,27.86,27.83,27.83,17200.0,21.7926,21.7926,21.7692,21.7692,17200.0
2010-12-16 12:00:00,27.83,27.86,27.83,27.86,12600.0,21.7692,21.7926,21.7692,21.7926,12600.0
2010-12-16 12:10:00,27.86,27.86,27.84,27.84,4600.0,21.7926,21.7926,21.777,21.777,4600.0
2010-12-16 12:20:00,27.85,27.86,27.84,27.86,10000.0,21.7848,21.7926,21.777,21.7926,10000.0
2010-12-16 12:30:00,27.86,27.89,27.86,27.88,16200.0,21.7926,21.8161,21.7926,21.8083,16200.0
2010-12-16 12:40:00,27.89,27.9,27.88,27.89,20400.0,21.8161,21.8239,21.8083,21.8161,20400.0
2010-12-16 12:50:00,27.89,27.9,27.87,27.87,25500.0,21.8161,21.8239,21.8005,21.8005,25500.0
2010-12-16 13:00:00,27.86,27.89,27.86,27.87,16800.0,21.7926,21.8161,21.7926,21.8005,16800.0
2010-12-16 13:10:00,27.88,27.88,27.87,27.88,6000.0,21.8083,21.8083,21.8005,21.8083,6000.0
2010-12-16 13:20:00,27.88,27.89,27.87,27.87,11400.0,21.8083,21.8161,21.8005,21.8005,11400.0
2010-12-16 13:30:00,27.87,27.89,27.85,27.88,10500.0,21.8005,21.8161,21.7848,21.8083,10500.0
2010-12-16 13:40:00,27.89,27.9,27.87,27.88,10800.0,21.8161,21.8239,21.8005,21.8083,10800.0
2010-12-16 13:50:00,27.88,27.89,27.88,27.89,12100.0,21.8083,21.8161,21.8083,21.8161,12100.0
2010-12-16 14:00:00,27.88,27.89,27.87,27.87,18300.0,21.8083,21.8161,21.8005,21.8005,18300.0
2010-12-16 14:10:00,27.88,27.88,27.83,27.84,17000.0,21.8083,21.8083,21.7692,21.777,17000.0
2010-12-16 14:20:00,27.84,27.84,27.75,27.76,64100.0,21.777,21.777,21.7066,21.7144,64100.0
2010-12-16 14:30:00,27.77,27.77,27.73,27.74,51800.0,21.7222,21.7222,21.6909,21.6988,51800.0
2010-12-16 14:40:00,27.75,27.75,27.71,27.72,57400.0,21.7066,21.7066,21.6753,21.6831,57400.0
2010-12-16 14:50:00,27.72,27.75,27.71,27.73,27700.0,21.6831,21.7066,21.6753,21.6909,27700.0
2010-12-16 15:00:00,27.74,27.76,27.72,27.75,79300.0,21.6988,21.7144,21.6831,21.7066,79300.0
2010-12-16 15:10:00,27.75,27.76,27.74,27.75,32200.0,21.7066,21.7144,21.6988,21.7066,32200.0
2010-12-16 15:20:00,27.75,27.76,27.71,27.75,27100.0,21.7066,21.7144,21.6753,21.7066,27100.0
2010-12-16 15:30:00,27.75,27.81,27.75,27.81,40100.0,21.7066,21.7535,21.7066,21.7535,40100.0
2010-12-16 15:40:00,27.81,27.83,27.77,27.83,87100.0,21.7535,21.7692,21.7222,21.7692,87100.0
2010-12-16 15:50:00,27.82,27.87,27.82,27.84,127100.0,21.7613,21.8005,21.7613,21.777,127100.0
2010-12-17 09:30:00,27.77,27.81,27.65,27.72,392500.0,21.7222,21.7535,21.6284,21.6831,392500.0
2010-12-17 09:40:00,27.72,27.72,27.57,27.59,39300.0,21.6831,21.6831,21.5658,21.5814,39300.0
2010-12-17 09:50:00,27.58,27.65,27.57,27.65,19600.0,21.5736,21.6284,21.5658,21.6284,19600.0
2010-12-17 10:00:00,27.65,27.65,27.58,27.59,38200.0,21.6284,21.6284,21.5736,21.5814,38200.0
2010-12-17 10:10:00,27.6,27.6,27.56,27.58,55600.0,21.5893,21.5893,21.558,21.5736,55600.0
2010-12-17 10:20:00,27.59,27.6,27.58,27.59,16200.0,21.5814,21.5893,21.5736,21.5814,16200.0
2010-12-17 10:30:00,27.6,27.6,27.54,27.56,38600.0,21.5893,21.5893,21.5423,21.558,38600.0
2010-12-17 10:40:00,27.56,27.57,27.55,27.57,29400.0,21.558,21.5658,21.5501,21.5658,29400.0
2010-12-17 10:50:00,27.57,27.58,27.56,27.57,17800.0,21.5658,21.5736,21.558,21.5658,17800.0
2010-12-17 11:00:00,27.58,27.64,27.58,27.63,60500.0,21.5736,21.6205,21.5736,21.6127,60500.0
2010-12-17 11:10:00,27.63,27.63,27.62,27.63,6100.0,21.6127,21.6127,21.6049,21.6127,6100.0
2010-12-17 11:20:00,27.63,27.63,27.56,27.58,48500.0,21.6127,21.6127,21.558,21.5736,48500.0
2010-12-17 11:30:00,27.57,27.58,27.57,27.58,6600.0,21.5658,21.5736,21.5658,21.5736,6600.0
2010-12-17 11:40:00,27.58,27.58,27.55,27.56,25100.0,21.5736,21.5736,21.5501,21.558,25100.0
2010-12-17 11:50:00,27.56,27.57,27.55,27.56,41400.0,21.558,21.5658,21.5501,21.558,41400.0
2010-12-17 12:00:00,27.56,27.57,27.52,27.54,43900.0,21.558,21.5658,21.5267,21.5423,43900.0
2010-12-17 12:10:00,27.54,27.55,27.54,27.55,12400.0,21.5423,21.5501,21.5423,21.5501,12400.0
2010-12-17 12:20:00,27.55,27.55,27.53,27.53,13200.0,21.5501,21.5501,21.5345,21.5345,13200.0
2010-12-17 12:30:00,27.53,27.54,27.53,27.54,55300.0,21.5345,21.5423,21.5345,21.5423,55300.0
2010-12-17 12:40:00,27.53,27.54,27.51,27.51,24400.0,21.5345,21.5423,21.5189,21.5189,24400.0
2010-12-17 12:50:00,27.52,27.53,27.51,27.53,12100.0,21.5267,21.5345,21.5189,21.5345,12100.0
2010-12-17 13:00:00,27.53,27.54,27.52,27.52,31500.0,21.5345,21.5423,21.5267,21.5267,31500.0
2010-12-17 13:10:00,27.52,27.53,27.5,27.51,40300.0,21.5267,21.5345,21.511,21.5189,40300.0
2010-12-17 13:20:00,27.52,27.53,27.5,27.5,63900.0,21.5267,21.5345,21.511,21.511,63900.0
2010-12-17 13:30:00,27.51,27.52,27.5,27.51,60500.0,21.5189,21.5267,21.511,21.5189,60500.0
2010-12-17 13:40:00,27.51,27.54,27.5,27.53,24500.0,21.5189,21.5423,21.511,21.5345,24500.0
2010-12-17 13:50:00,27.53,27.54,27.52,27.52,20900.0,21.5345,21.5423,21.5267,21.5267,20900.0
2010-12-17 14:00:00,27.52,27.53,27.5,27.5,45400.0,21.5267,21.5345,21.511,21.511,45400.0
2010-12-17 14:10:00,27.5,27.52,27.5,27.51,25000.0,21.511,21.5267,21.511,21.5189,25000.0
2010-12-17 14:20:00,27.51,27.52,27.51,27.52,36600.0,21.5189,21.5267,21.5189,21.5267,36600.0
2010-12-17 14:30:00,27.52,27.52,27.51,27.52,22600.0,21.5267,21.5267,21.5189,21.5267,22600.0
2010-12-17 14:40:00,27.52,27.53,27.51,27.52,44400.0,21.5267,21.5345,21.5189,21.5267,44400.0
2010-12-17 14:50:00,27.53,27.53,27.5,27.51,37400.0,21.5345,21.5345,21.511,21.5189,37400.0
2010-12-17 15:00:00,27.52,27.52,27.48,27.49,93200.0,21.5267,21.5267,21.4954,21.5032,93200.0
2010-12-17 15:10:00,27.49,27.5,27.47,27.47,45900.0,21.5032,21.511,21.4876,21.4876,45900.0
2010-12-17 15:20:00,27.47,27.49,27.47,27.49,30800.0,21.4876,21.5032,21.4876,21.5032,30800.0
2010-12-17 15:30:00,27.49,27.49,27.45,27.46,42900.0,21.5032,21.5032,21.4719,21.4797,42900.0
2010-12-17 15:40:00,27.46,27.47,27.46,27.47,35900.0,21.4797,21.4876,21.4797,21.4876,35900.0
2010-12-17 15:50:00,27.47,27.49,27.45,27.46,341900.0,21.4876,21.5032,21.4719,21.4797,341900.0
2010-12-20 09:30:00,27.38,27.48,27.37,27.42,62100.0,21.4172,21.4954,21.4093,21.4485,62100.0
2010-12-20 09:40:00,27.42,27.43,27.33,27.36,17500.0,21.4485,21.4563,21.3781,21.4015,17500.0
2010-12-20 09:50:00,27.36,27.38,27.35,27.36,10100.0,21.4015,21.4172,21.3937,21.4015,10100.0
2010-12-20 10:00:00,27.36,27.4,27.35,27.4,21300.0,21.4015,21.4328,21.3937,21.4328,21300.0
2010-12-20 10:10:00,27.41,27.42,27.39,27.4,35700.0,21.4406,21.4485,21.425,21.4328,35700.0
2010-12-20 10:20:00,27.4,27.44,27.39,27.44,24400.0,21.4328,21.4641,21.425,21.4641,24400.0
2010-12-20 10:30:00,27.43,27.44,27.41,27.42,23100.0,21.4563,21.4641,21.4406,21.4485,23100.0
2010-12-20 10:40:00,27.43,27.43,27.41,27.42,9500.0,21.4563,21.4563,21.4406,21.4485,9500.0
2010-12-20 10:50:00,27.42,27.42,27.41,27.42,7100.0,21.4485,21.4485,21.4406,21.4485,7100.0
2010-12-20 11:00:00,27.41,27.42,27.32,27.33,21700.0,21.4406,21.4485,21.3702,21.3781,21700.0
2010-12-20 11:10:00,27.32,27.33,27.32,27.32,6600.0,21.3702,21.3781,21.3702,21.3702,6600.0
2010-12-20 11:20:00,27.33,27.33,27.29,27.3,10800.0,21.3781,21.3781,21.3468,21.3546,10800.0
2010-12-20 11:30:00,27.3,27.33,27.3,27.33,14400.0,21.3546,21.3781,21.3546,21.3781,14400.0
2010-12-20 11:40:00,27.33,27.33,27.32,27.32,1500.0,21.3781,21.3781,21.3702,21.3702,1500.0
2010-12-20 11:50:00,27.33,27.33,27.31,27.32,10100.0,21.3781,21.3781,21.3624,21.3702,10100.0
2010-12-20 12:00:00,27.32,27.32,27.3,27.3,64100.0,21.3702,21.3702,21.3546,21.3546,64100.0
2010-12-20 12:10:00,27.3,27.31,27.29,27.3,7000.0,21.3546,21.3624,21.3468,21.3546,7000.0
2010-12-20 12:20:00,27.3,27.31,27.3,27.3,6500.0,21.3546,21.3624,21.3546,21.3546,6500.0
2010-12-20 12:30:00,27.31,27.31,27.29,27.3,17900.0,21.3624,21.3624,21.3468,21.3546,17900.0
2010-12-20 12:40:00,27.3,27.32,27.3,27.3,29000.0,21.3546,21.3702,21.3546,21.3546,29000.0
2010-12-20 12:50:00,27.3,27.32,27.3,27.31,16300.0,21.3546,21.3702,21.3546,21.3624,16300.0
2010-12-20 13:00:00,27.31,27.32,27.31,27.32,17100.0,21.3624,21.3702,21.3624,21.3702,17100.0
2010-12-20 13:10:00,27.32,27.32,27.31,27.32,500.0,21.3702,21.3702,21.3624,21.3702,500.0
2010-12-20 13:20:00,27.31,27.31,27.29,27.3,11000.0,21.3624,21.3624,21.3468,21.3546,11000.0
2010-12-20 13:30:00,27.31,27.32,27.3,27.32,25900.0,21.3624,21.3702,21.3546,21.3702,25900.0
2010-12-20 13:40:00,27.32,27.32,27.31,27.31,3500.0,21.3702,21.3702,21.3624,21.3624,3500.0
2010-12-20 13:50:00,27.32,27.32,27.31,27.32,5000.0,21.3702,21.3702,21.3624,21.3702,5000.0
2010-12-20 14:00:00,27.32,27.33,27.3,27.31,73100.0,21.3702,21.3781,21.3546,21.3624,73100.0
2010-12-20 14:10:00,27.31,27.32,27.3,27.3,9700.0,21.3624,21.3702,21.3546,21.3546,9700.0
2010-12-20 14:20:00,27.31,27.31,27.3,27.31,2900.0,21.3624,21.3624,21.3546,21.3624,2900.0
2010-12-20 14:30:00,27.3,27.31,27.29,27.29,30900.0,21.3546,21.3624,21.3468,21.3468,30900.0
2010-12-20 14:40:00,27.29,27.3,27.28,27.29,16200.0,21.3468,21.3546,21.3389,21.3468,16200.0
2010-12-20 14:50:00,27.29,27.31,27.29,27.31,21400.0,21.3468,21.3624,21.3468,21.3624,21400.0
2010-12-20 15:00:00,27.3,27.31,27.27,27.29,30800.0,21.3546,21.3624,21.3311,21.3468,30800.0
2010-12-20 15:10:00,27.27,27.3,27.27,27.29,25600.0,21.3311,21.3546,21.3311,21.3468,25600.0
2010-12-20 15:20:00,27.29,27.29,27.26,27.26,23100.0,21.3468,21.3468,21.3233,21.3233,23100.0
2010-12-20 15:30:00,27.27,27.27,27.23,27.24,121600.0,21.3311,21.3311,21.2998,21.3077,121600.0
2010-12-20 15:40:00,27.24,27.24,27.17,27.18,153200.0,21.3077,21.3077,21.2529,21.2607,153200.0
2010-12-20 15:50:00,27.18,27.2,27.14,27.16,364400.0,21.2607,21.2764,21.2294,21.2451,364400.0
2010-12-21 09:30:00,27.19,27.35,27.02,27.05,151200.0,21.2685,21.3937,21.1356,21.159,151200.0
2010-12-21 09:40:00,27.05,27.14,27.04,27.08,57300.0,21.159,21.2294,21.1512,21.1825,57300.0
2010-12-21 09:50:00,27.08,27.12,27.07,27.07,69500.0,21.1825,21.2138,21.1747,21.1747,69500.0
2010-12-21 10:00:00,27.07,27.08,27.07,27.08,34000.0,21.1747,21.1825,21.1747,21.1825,34000.0
2010-12-21 10:10:00,27.08,27.08,27.03,27.04,31700.0,21.1825,21.1825,21.1434,21.1512,31700.0
2010-12-21 10:20:00,27.05,27.06,27.02,27.02,50400.0,21.159,21.1669,21.1356,21.1356,50400.0
2010-12-21 10:30:00,27.02,27.03,27.01,27.02,34000.0,21.1356,21.1434,21.1277,21.1356,34000.0
2010-12-21 10:40:00,27.02,27.03,26.98,26.99,59700.0,21.1356,21.1434,21.1043,21.1121,59700.0
2010-12-21 10:50:00,27.0,27.02,26.98,26.98,45300.0,21.1199,21.1356,21.1043,21.1043,45300.0
2010-12-21 11:00:00,26.99,27.0,26.98,26.99,37700.0,21.1121,21.1199,21.1043,21.1121,37700.0
2010-12-21 11:10:00,26.99,26.99,26.93,26.93,195700.0,21.1121,21.1121,21.0652,21.0652,195700.0
2010-12-21 11:20:00,26.93,27.0,26.91,27.0,69800.0,21.0652,21.1199,21.0495,21.1199,69800.0
2010-12-21 11:30:00,27.0,27.02,26.99,27.0,139300.0,21.1199,21.1356,21.1121,21.1199,139300.0
2010-12-21 11:40:00,27.0,27.01,26.98,27.0,56200.0,21.1199,21.1277,21.1043,21.1199,56200.0
2010-12-21 11:50:00,27.01,27.03,27.0,27.03,21900.0,21.1277,21.1434,21.1199,21.1434,21900.0
2010-12-21 12:00:00,27.02,27.04,27.02,27.03,45000.0,21.1356,21.1512,21.1356,21.1434,45000.0
2010-12-21 12:10:00,27.02,27.05,27.02,27.04,24800.0,21.1356,21.159,21.1356,21.1512,24800.0
2010-12-21 12:20:00,27.04,27.09,27.03,27.09,21300.0,21.1512,21.1903,21.1434,21.1903,21300.0
2010-12-21 12:30:00,27.09,27.09,27.02,27.05,48200.0,21.1903,21.1903,21.1356,21.159,48200.0
2010-12-21 12:40:00,27.05,27.07,27.03,27.04,37600.0,21.159,21.1747,21.1434,21.1512,37600.0
2010-12-21 12:50:00,27.04,27.05,27.03,27.03,42000.0,21.1512,21.159,21.1434,21.1434,42000.0
2010-12-21 13:00:00,27.04,27.04,27.03,27.03,16900.0,21.1512,21.1512,21.1434,21.1434,16900.0
2010-12-21 13:10:00,27.04,27.05,27.03,27.05,61900.0,21.1512,21.159,21.1434,21.159,61900.0
2010-12-21 13:20:00,27.05,27.05,27.02,27.02,39700.0,21.159,21.159,21.1356,21.1356,39700.0
2010-12-21 13:30:00,27.02,27.04,27.02,27.03,19800.0,21.1356,21.1512,21.1356,21.1434,19800.0
2010-12-21 13:40:00,27.04,27.07,27.03,27.07,20100.0,21.1512,21.1747,21.1434,21.1747,20100.0
2010-12-21 13:50:00,27.07,27.09,27.06,27.07,28100.0,21.1747,21.1903,21.1669,21.1747,28100.0
2010-12-21 14:00:00,27.07,27.11,27.06,27.09,38700.0,21.1747,21.206,21.1669,21.1903,38700.0
2010-12-21 14:10:00,27.08,27.13,27.08,27.12,20600.0,21.1825,21.2216,21.1825,21.2138,20600.0
2010-12-21 14:20:00,27.13,27.13,27.03,27.03,52100.0,21.2216,21.2216,21.1434,21.1434,52100.0
2010-12-21 14:30:00,27.03,27.04,27.03,27.04,17200.0,21.1434,21.1512,21.1434,21.1512,17200.0
2010-12-21 14:40:00,27.04,27.04,26.99,27.02,77100.0,21.1512,21.1512,21.1121,21.1356,77100.0
2010-12-21 14:50:00,27.02,27.17,27.0,27.16,184000.0,21.1356,21.2529,21.1199,21.2451,184000.0
2010-12-21 15:00:00,27.16,27.2,27.15,27.16,43800.0,21.2451,21.2764,21.2373,21.2451,43800.0
2010-12-21 15:10:00,27.16,27.17,27.14,27.15,25500.0,21.2451,21.2529,21.2294,21.2373,25500.0
2010-12-21 15:20:00,27.15,27.18,27.14,27.15,37700.0,21.2373,21.2607,21.2294,21.2373,37700.0
2010-12-21 15:30:00,27.16,27.19,27.15,27.17,43600.0,21.2451,21.2685,21.2373,21.2529,43600.0
2010-12-21 15:40:00,27.17,27.22,27.16,27.17,133900.0,21.2529,21.292,21.2451,21.2529,133900.0
2010-12-21 15:50:00,27.18,27.19,27.14,27.15,217600.0,21.2607,21.2685,21.2294,21.2373,217600.0
2010-12-22 09:30:00,27.2,27.32,27.16,27.28,18300.0,21.2764,21.3702,21.2451,21.3389,18300.0
2010-12-22 09:40:00,27.28,27.33,27.23,27.25,18300.0,21.3389,21.3781,21.2998,21.3155,18300.0
2010-12-22 09:50:00,27.25,27.28,27.24,27.26,22500.0,21.3155,21.3389,21.3077,21.3233,22500.0
2010-12-22 10:00:00,27.26,27.27,27.2,27.24,24800.0,21.3233,21.3311,21.2764,21.3077,24800.0
2010-12-22 10:10:00,27.24,27.24,27.17,27.18,22300.0,21.3077,21.3077,21.2529,21.2607,22300.0
2010-12-22 10:20:00,27.18,27.2,27.14,27.14,22400.0,21.2607,21.2764,21.2294,21.2294,22400.0
2010-12-22 10:30:00,27.15,27.25,27.14,27.2,41200.0,21.2373,21.3155,21.2294,21.2764,41200.0
2010-12-22 10:40:00,27.2,27.22,27.19,27.19,54100.0,21.2764,21.292,21.2685,21.2685,54100.0
2010-12-22 10:50:00,27.21,27.23,27.19,27.2,26800.0,21.2842,21.2998,21.2685,21.2764,26800.0
2010-12-22 11:00:00,27.2,27.21,27.19,27.2,30800.0,21.2764,21.2842,21.2685,21.2764,30800.0
2010-12-22 11:10:00,27.2,27.22,27.18,27.18,21500.0,21.2764,21.292,21.2607,21.2607,21500.0
2010-12-22 11:20:00,27.19,27.24,27.19,27.22,47100.0,21.2685,21.3077,21.2685,21.292,47100.0
2010-12-22 11:30:00,27.23,27.27,27.23,27.25,33100.0,21.2998,21.3311,21.2998,21.3155,33100.0
2010-12-22 11:40:00,27.27,27.28,27.26,27.26,15700.0,21.3311,21.3389,21.3233,21.3233,15700.0
2010-12-22 11:50:00,27.27,27.28,27.25,27.27,40300.0,21.3311,21.3389,21.3155,21.3311,40300.0
2010-12-22 12:00:00,27.26,27.27,27.25,27.26,6700.0,21.3233,21.3311,21.3155,21.3233,6700.0
2010-12-22 12:10:00,27.25,27.26,27.24,27.24,20800.0,21.3155,21.3233,21.3077,21.3077,20800.0
2010-12-22 12:20:00,27.25,27.28,27.25,27.27,18100.0,21.3155,21.3389,21.3155,21.3311,18100.0
2010-12-22 12:30:00,27.27,27.28,27.26,27.27,30100.0,21.3311,21.3389,21.3233,21.3311,30100.0
2010-12-22 12:40:00,27.27,27.28,27.26,27.27,45100.0,21.3311,21.3389,21.3233,21.3311,45100.0
2010-12-22 12:50:00,27.27,27.28,27.27,27.27,17000.0,21.3311,21.3389,21.3311,21.3311,17000.0
2010-12-22 13:00:00,27.27,27.28,27.25,27.26,49700.0,21.3311,21.3389,21.3155,21.3233,49700.0
2010-12-22 13:10:00,27.27,27.29,27.26,27.27,56400.0,21.3311,21.3468,21.3233,21.3311,56400.0
2010-12-22 13:20:00,27.27,27.28,27.25,27.27,16700.0,21.3311,21.3389,21.3155,21.3311,16700.0
2010-12-22 13:30:00,27.28,27.29,27.27,27.27,16300.0,21.3389,21.3468,21.3311,21.3311,16300.0
2010-12-22 13:40:00,27.27,27.28,27.26,27.26,24000.0,21.3311,21.3389,21.3233,21.3233,24000.0
2010-12-22 13:50:00,27.26,27.27,27.25,27.26,11200.0,21.3233,21.3311,21.3155,21.3233,11200.0
2010-12-22 14:00:00,27.27,27.27,27.26,27.26,11100.0,21.3311,21.3311,21.3233,21.3233,11100.0
2010-12-22 14:10:00,27.27,27.29,27.25,27.26,46500.0,21.3311,21.3468,21.3155,21.3233,46500.0
2010-12-22 14:20:00,27.26,27.26,27.25,27.25,20500.0,21.3233,21.3233,21.3155,21.3155,20500.0
2010-12-22 14:30:00,27.26,27.28,27.25,27.27,23900.0,21.3233,21.3389,21.3155,21.3311,23900.0
2010-12-22 14:40:00,27.28,27.29,27.27,27.28,28000.0,21.3389,21.3468,21.3311,21.3389,28000.0
2010-12-22 14:50:00,27.28,27.3,27.28,27.3,8000.0,21.3389,21.3546,21.3389,21.3546,8000.0
2010-12-22 15:00:00,27.29,27.3,27.29,27.29,12300.0,21.3468,21.3546,21.3468,21.3468,12300.0
2010-12-22 15:10:00,27.3,27.3,27.29,27.3,13300.0,21.3546,21.3546,21.3468,21.3546,13300.0
2010-12-22 15:20:00,27.3,27.32,27.26,27.27,98100.0,21.3546,21.3702,21.3233,21.3311,98100.0
2010-12-22 15:30:00,27.27,27.28,27.24,27.25,29000.0,21.3311,21.3389,21.3077,21.3155,29000.0
2010-12-22 15:40:00,27.24,27.25,27.18,27.22,125500.0,21.3077,21.3155,21.2607,21.292,125500.0
2010-12-22 15:50:00,27.22,27.23,27.21,27.23,108500.0,21.292,21.2998,21.2842,21.2998,108500.0
2010-12-23 09:30:00,27.16,27.32,27.16,27.31,44300.0,21.2451,21.3702,21.2451,21.3624,44300.0
2010-12-23 09:40:00,27.31,27.33,27.28,27.3,37900.0,21.3624,21.3781,21.3389,21.3546,37900.0
2010-12-23 09:50:00,27.3,27.31,27.24,27.25,17500.0,21.3546,21.3624,21.3077,21.3155,17500.0
2010-12-23 10:00:00,27.25,27.32,27.24,27.3,63700.0,21.3155,21.3702,21.3077,21.3546,63700.0
2010-12-23 10:10:00,27.31,27.32,27.3,27.32,30000.0,21.3624,21.3702,21.3546,21.3702,30000.0
2010-12-23 10:20:00,27.32,27.33,27.3,27.33,40400.0,21.3702,21.3781,21.3546,21.3781,40400.0
2010-12-23 10:30:00,27.33,27.35,27.31,27.33,39600.0,21.3781,21.3937,21.3624,21.3781,39600.0
2010-12-23 10:40:00,27.33,27.33,27.31,27.31,10600.0,21.3781,21.3781,21.3624,21.3624,10600.0
2010-12-23 10:50:00,27.32,27.32,27.29,27.3,19200.0,21.3702,21.3702,21.3468,21.3546,19200.0
2010-12-23 11:00:00,27.3,27.31,27.29,27.3,15000.0,21.3546,21.3624,21.3468,21.3546,15000.0
2010-12-23 11:10:00,27.31,27.34,27.31,27.32,28600.0,21.3624,21.3859,21.3624,21.3702,28600.0
2010-12-23 11:20:00,27.32,27.35,27.31,27.35,50800.0,21.3702,21.3937,21.3624,21.3937,50800.0
2010-12-23 11:30:00,27.34,27.36,27.34,27.34,37900.0,21.3859,21.4015,21.3859,21.3859,37900.0
2010-12-23 11:40:00,27.34,27.35,27.32,27.33,43400.0,21.3859,21.3937,21.3702,21.3781,43400.0
2010-12-23 11:50:00,27.33,27.33,27.32,27.32,9600.0,21.3781,21.3781,21.3702,21.3702,9600.0
2010-12-23 12:00:00,27.33,27.33,27.31,27.31,11300.0,21.3781,21.3781,21.3624,21.3624,11300.0
2010-12-23 12:10:00,27.31,27.32,27.31,27.32,4000.0,21.3624,21.3702,21.3624,21.3702,4000.0
2010-12-23 12:20:00,27.31,27.32,27.31,27.32,5800.0,21.3624,21.3702,21.3624,21.3702,5800.0
2010-12-23 12:30:00,27.32,27.32,27.31,27.32,9100.0,21.3702,21.3702,21.3624,21.3702,9100.0
2010-12-23 12:40:00,27.32,27.32,27.29,27.3,13600.0,21.3702,21.3702,21.3468,21.3546,13600.0
2010-12-23 12:50:00,27.29,27.32,27.29,27.32,14300.0,21.3468,21.3702,21.3468,21.3702,14300.0
2010-12-23 13:00:00,27.32,27.33,27.31,27.32,16700.0,21.3702,21.3781,21.3624,21.3702,16700.0
2010-12-23 13:10:00,27.32,27.33,27.3,27.31,18600.0,21.3702,21.3781,21.3546,21.3624,18600.0
2010-12-23 13:20:00,27.3,27.31,27.29,27.29,13600.0,21.3546,21.3624,21.3468,21.3468,13600.0
2010-12-23 13:30:00,27.3,27.3,27.27,27.28,13400.0,21.3546,21.3546,21.3311,21.3389,13400.0
2010-12-23 13:40:00,27.27,27.32,27.27,27.32,41900.0,21.3311,21.3702,21.3311,21.3702,41900.0
2010-12-23 13:50:00,27.33,27.37,27.32,27.37,19700.0,21.3781,21.4093,21.3702,21.4093,19700.0
2010-12-23 14:00:00,27.37,27.37,27.35,27.37,15700.0,21.4093,21.4093,21.3937,21.4093,15700.0
2010-12-23 14:10:00,27.37,27.37,27.35,27.36,13500.0,21.4093,21.4093,21.3937,21.4015,13500.0
2010-12-23 14:20:00,27.36,27.37,27.33,27.37,28500.0,21.4015,21.4093,21.3781,21.4093,28500.0
2010-12-23 14:30:00,27.37,27.38,27.36,27.37,12600.0,21.4093,21.4172,21.4015,21.4093,12600.0
2010-12-23 14:40:00,27.37,27.38,27.37,27.38,12400.0,21.4093,21.4172,21.4093,21.4172,12400.0
2010-12-23 14:50:00,27.37,27.38,27.37,27.37,11100.0,21.4093,21.4172,21.4093,21.4093,11100.0
2010-12-23 15:00:00,27.38,27.38,27.35,27.35,18100.0,21.4172,21.4172,21.3937,21.3937,18100.0
2010-12-23 15:10:00,27.36,27.37,27.33,27.34,65600.0,21.4015,21.4093,21.3781,21.3859,65600.0
2010-12-23 15:20:00,27.34,27.35,27.33,27.34,14000.0,21.3859,21.3937,21.3781,21.3859,14000.0
2010-12-23 15:30:00,27.34,27.35,27.31,27.31,31600.0,21.3859,21.3937,21.3624,21.3624,31600.0
2010-12-23 15:40:00,27.32,27.33,27.31,27.32,28800.0,21.3702,21.3781,21.3624,21.3702,28800.0
2010-12-23 15:50:00,27.32,27.33,27.29,27.29,110200.0,21.3702,21.3781,21.3468,21.3468,110200.0
2010-12-27 09:30:00,27.23,27.3,27.15,27.27,24100.0,21.2998,21.3546,21.2373,21.3311,24100.0
2010-12-27 09:40:00,27.28,27.28,27.2,27.21,18900.0,21.3389,21.3389,21.2764,21.2842,18900.0
2010-12-27 09:50:00,27.21,27.21,27.11,27.14,10700.0,21.2842,21.2842,21.206,21.2294,10700.0
2010-12-27 10:00:00,27.14,27.17,27.13,27.16,18900.0,21.2294,21.2529,21.2216,21.2451,18900.0
2010-12-27 10:10:00,27.16,27.25,27.15,27.25,23800.0,21.2451,21.3155,21.2373,21.3155,23800.0
2010-12-27 10:20:00,27.25,27.27,27.25,27.27,11900.0,21.3155,21.3311,21.3155,21.3311,11900.0
2010-12-27 10:30:00,27.27,27.27,27.26,27.26,6900.0,21.3311,21.3311,21.3233,21.3233,6900.0
2010-12-27 10:40:00,27.27,27.27,27.25,27.26,12100.0,21.3311,21.3311,21.3155,21.3233,12100.0
2010-12-27 10:50:00,27.26,27.26,27.23,27.24,17300.0,21.3233,21.3233,21.2998,21.3077,17300.0
2010-12-27 11:00:00,27.24,27.26,27.24,27.26,8300.0,21.3077,21.3233,21.3077,21.3233,8300.0
2010-12-27 11:10:00,27.26,27.26,27.25,27.26,4600.0,21.3233,21.3233,21.3155,21.3233,4600.0
2010-12-27 11:20:00,27.26,27.26,27.25,27.25,4400.0,21.3233,21.3233,21.3155,21.3155,4400.0
2010-12-27 11:30:00,27.26,27.26,27.25,27.26,17200.0,21.3233,21.3233,21.3155,21.3233,17200.0
2010-12-27 11:40:00,27.26,27.26,27.25,27.26,4300.0,21.3233,21.3233,21.3155,21.3233,4300.0
2010-12-27 11:50:00,27.26,27.26,27.25,27.26,3300.0,21.3233,21.3233,21.3155,21.3233,3300.0
2010-12-27 12:00:00,27.26,27.26,27.25,27.26,6900.0,21.3233,21.3233,21.3155,21.3233,6900.0
2010-12-27 12:10:00,27.26,27.28,27.25,27.27,19200.0,21.3233,21.3389,21.3155,21.3311,19200.0
2010-12-27 12:20:00,27.27,27.28,27.26,27.27,25100.0,21.3311,21.3389,21.3233,21.3311,25100.0
2010-12-27 12:30:00,27.27,27.28,27.25,27.25,47300.0,21.3311,21.3389,21.3155,21.3155,47300.0
2010-12-27 12:40:00,27.26,27.28,27.25,27.27,8200.0,21.3233,21.3389,21.3155,21.3311,8200.0
2010-12-27 12:50:00,27.26,27.27,27.24,27.25,16400.0,21.3233,21.3311,21.3077,21.3155,16400.0
2010-12-27 13:00:00,27.26,27.28,27.24,27.25,21900.0,21.3233,21.3389,21.3077,21.3155,21900.0
2010-12-27 13:10:00,27.26,27.26,27.24,27.25,10500.0,21.3233,21.3233,21.3077,21.3155,10500.0
2010-12-27 13:20:00,27.25,27.31,27.24,27.3,69200.0,21.3155,21.3624,21.3077,21.3546,69200.0
2010-12-27 13:30:00,27.3,27.34,27.3,27.34,19100.0,21.3546,21.3859,21.3546,21.3859,19100.0
2010-12-27 13:40:00,27.33,27.36,27.32,27.36,10800.0,21.3781,21.4015,21.3702,21.4015,10800.0
2010-12-27 13:50:00,27.36,27.4,27.36,27.38,17600.0,21.4015,21.4328,21.4015,21.4172,17600.0
2010-12-27 14:00:00,27.37,27.4,27.37,27.37,18500.0,21.4093,21.4328,21.4093,21.4093,18500.0
2010-12-27 14:10:00,27.38,27.38,27.34,27.36,9600.0,21.4172,21.4172,21.3859,21.4015,9600.0
2010-12-27 14:20:00,27.36,27.4,27.36,27.4,8400.0,21.4015,21.4328,21.4015,21.4328,8400.0
2010-12-27 14:30:00,27.4,27.43,27.4,27.42,12100.0,21.4328,21.4563,21.4328,21.4485,12100.0
2010-12-27 14:40:00,27.43,27.45,27.42,27.44,12200.0,21.4563,21.4719,21.4485,21.4641,12200.0
2010-12-27 14:50:00,27.44,27.45,27.44,27.45,6300.0,21.4641,21.4719,21.4641,21.4719,6300.0
2010-12-27 15:00:00,27.44,27.45,27.44,27.45,11800.0,21.4641,21.4719,21.4641,21.4719,11800.0
2010-12-27 15:10:00,27.45,27.45,27.38,27.41,42400.0,21.4719,21.4719,21.4172,21.4406,42400.0
2010-12-27 15:20:00,27.4,27.41,27.39,27.39,15800.0,21.4328,21.4406,21.425,21.425,15800.0
2010-12-27 15:30:00,27.39,27.42,27.38,27.4,37100.0,21.425,21.4485,21.4172,21.4328,37100.0
2010-12-27 15:40:00,27.4,27.43,27.37,27.43,41000.0,21.4328,21.4563,21.4093,21.4563,41000.0
2010-12-27 15:50:00,27.42,27.43,27.42,27.43,66100.0,21.4485,21.4563,21.4485,21.4563,66100.0
2010-12-28 09:30:00,27.43,27.57,27.36,27.56,58200.0,21.4563,21.5658,21.4015,21.558,58200.0
2010-12-28 09:40:00,27.55,27.57,27.5,27.51,20900.0,21.5501,21.5658,21.511,21.5189,20900.0
2010-12-28 09:50:00,27.52,27.52,27.45,27.47,22300.0,21.5267,21.5267,21.4719,21.4876,22300.0
2010-12-28 10:00:00,27.46,27.5,27.43,27.49,52400.0,21.4797,21.511,21.4563,21.5032,52400.0
2010-12-28 10:10:00,27.5,27.5,27.47,27.49,22800.0,21.511,21.511,21.4876,21.5032,22800.0
2010-12-28 10:20:00,27.49,27.5,27.44,27.49,23000.0,21.5032,21.511,21.4641,21.5032,23000.0
2010-12-28 10:30:00,27.49,27.53,27.48,27.51,23600.0,21.5032,21.5345,21.4954,21.5189,23600.0
2010-12-28 10:40:00,27.51,27.51,27.5,27.5,14800.0,21.5189,21.5189,21.511,21.511,14800.0
2010-12-28 10:50:00,27.5,27.51,27.5,27.51,14500.0,21.511,21.5189,21.511,21.5189,14500.0
2010-12-28 11:00:00,27.5,27.53,27.5,27.52,42900.0,21.511,21.5345,21.511,21.5267,42900.0
2010-12-28 11:10:00,27.53,27.54,27.44,27.46,43000.0,21.5345,21.5423,21.4641,21.4797,43000.0
2010-12-28 11:20:00,27.45,27.48,27.45,27.46,14100.0,21.4719,21.4954,21.4719,21.4797,14100.0
2010-12-28 11:30:00,27.45,27.46,27.45,27.45,4200.0,21.4719,21.4797,21.4719,21.4719,4200.0
2010-12-28 11:40:00,27.45,27.46,27.44,27.46,8000.0,21.4719,21.4797,21.4641,21.4797,8000.0
2010-12-28 11:50:00,27.46,27.46,27.44,27.44,8200.0,21.4797,21.4797,21.4641,21.4641,8200.0
2010-12-28 12:00:00,27.44,27.45,27.4,27.4,11800.0,21.4641,21.4719,21.4328,21.4328,11800.0
2010-12-28 12:10:00,27.4,27.42,27.4,27.41,8100.0,21.4328,21.4485,21.4328,21.4406,8100.0
2010-12-28 12:20:00,27.41,27.42,27.41,27.41,3500.0,21.4406,21.4485,21.4406,21.4406,3500.0
2010-12-28 12:30:00,27.42,27.44,27.42,27.44,9200.0,21.4485,21.4641,21.4485,21.4641,9200.0
2010-12-28 12:40:00,27.44,27.44,27.42,27.44,3600.0,21.4641,21.4641,21.4485,21.4641,3600.0
2010-12-28 12:50:00,27.45,27.45,27.44,27.45,2000.0,21.4719,21.4719,21.4641,21.4719,2000.0
2010-12-28 13:00:00,27.44,27.45,27.44,27.44,4100.0,21.4641,21.4719,21.4641,21.4641,4100.0
2010-12-28 13:10:00,27.45,27.45,27.44,27.44,5100.0,21.4719,21.4719,21.4641,21.4641,5100.0
2010-12-28 13:20:00,27.45,27.45,27.44,27.45,7100.0,21.4719,21.4719,21.4641,21.4719,7100.0
2010-12-28 13:30:00,27.45,27.45,27.44,27.45,3900.0,21.4719,21.4719,21.4641,21.4719,3900.0
2010-12-28 13:40:00,27.45,27.46,27.45,27.46,8800.0,21.4719,21.4797,21.4719,21.4797,8800.0
2010-12-28 13:50:00,27.46,27.5,27.46,27.49,16400.0,21.4797,21.511,21.4797,21.5032,16400.0
2010-12-28 14:00:00,27.48,27.49,27.46,27.46,6800.0,21.4954,21.5032,21.4797,21.4797,6800.0
2010-12-28 14:10:00,27.47,27.47,27.46,27.47,8700.0,21.4876,21.4876,21.4797,21.4876,8700.0
2010-12-28 14:20:00,27.47,27.49,27.47,27.47,9700.0,21.4876,21.5032,21.4876,21.4876,9700.0
2010-12-28 14:30:00,27.48,27.48,27.45,27.46,15400.0,21.4954,21.4954,21.4719,21.4797,15400.0
2010-12-28 14:40:00,27.46,27.46,27.45,27.45,6500.0,21.4797,21.4797,21.4719,21.4719,6500.0
2010-12-28 14:50:00,27.45,27.47,27.45,27.47,12100.0,21.4719,21.4876,21.4719,21.4876,12100.0
2010-12-28 15:00:00,27.47,27.48,27.46,27.48,11400.0,21.4876,21.4954,21.4797,21.4954,11400.0
2010-12-28 15:10:00,27.47,27.49,27.47,27.49,17000.0,21.4876,21.5032,21.4876,21.5032,17000.0
2010-12-28 15:20:00,27.49,27.49,27.48,27.48,14200.0,21.5032,21.5032,21.4954,21.4954,14200.0
2010-12-28 15:30:00,27.49,27.49,27.48,27.48,17600.0,21.5032,21.5032,21.4954,21.4954,17600.0
2010-12-28 15:40:00,27.49,27.51,27.48,27.51,22800.0,21.5032,21.5189,21.4954,21.5189,22800.0
2010-12-28 15:50:00,27.51,27.51,27.49,27.51,79900.0,21.5189,21.5189,21.5032,21.5189,79900.0
2010-12-29 09:30:00,27.58,27.65,27.54,27.55,17200.0,21.5736,21.6284,21.5423,21.5501,17200.0
2010-12-29 09:40:00,27.56,27.57,27.55,27.56,6700.0,21.558,21.5658,21.5501,21.558,6700.0
2010-12-29 09:50:00,27.57,27.57,27.56,27.57,6400.0,21.5658,21.5658,21.558,21.5658,6400.0
2010-12-29 10:00:00,27.57,27.62,27.56,27.59,14900.0,21.5658,21.6049,21.558,21.5814,14900.0
2010-12-29 10:10:00,27.6,27.62,27.59,27.6,16300.0,21.5893,21.6049,21.5814,21.5893,16300.0
2010-12-29 10:20:00,27.61,27.64,27.6,27.62,51400.0,21.5971,21.6205,21.5893,21.6049,51400.0
2010-12-29 10:30:00,27.62,27.67,27.62,27.65,22300.0,21.6049,21.644,21.6049,21.6284,22300.0
2010-12-29 10:40:00,27.65,27.67,27.64,27.66,14500.0,21.6284,21.644,21.6205,21.6362,14500.0
2010-12-29 10:50:00,27.66,27.67,27.52,27.63,15000.0,21.6362,21.644,21.5267,21.6127,15000.0
2010-12-29 11:00:00,27.64,27.64,27.6,27.61,33900.0,21.6205,21.6205,21.5893,21.5971,33900.0
2010-12-29 11:10:00,27.61,27.62,27.61,27.61,6100.0,21.5971,21.6049,21.5971,21.5971,6100.0
2010-12-29 11:20:00,27.61,27.63,27.6,27.63,14300.0,21.5971,21.6127,21.5893,21.6127,14300.0
2010-12-29 11:30:00,27.63,27.7,27.63,27.7,26700.0,21.6127,21.6675,21.6127,21.6675,26700.0
2010-12-29 11:40:00,27.7,27.7,27.69,27.7,12600.0,21.6675,21.6675,21.6597,21.6675,12600.0
2010-12-29 11:50:00,27.7,27.7,27.69,27.7,7100.0,21.6675,21.6675,21.6597,21.6675,7100.0
2010-12-29 12:00:00,27.7,27.7,27.68,27.7,16300.0,21.6675,21.6675,21.6518,21.6675,16300.0
2010-12-29 12:10:00,27.7,27.78,27.69,27.78,60100.0,21.6675,21.7301,21.6597,21.7301,60100.0
2010-12-29 12:20:00,27.78,27.8,27.69,27.72,28400.0,21.7301,21.7457,21.6597,21.6831,28400.0
2010-12-29 12:30:00,27.72,27.75,27.71,27.75,14200.0,21.6831,21.7066,21.6753,21.7066,14200.0
2010-12-29 12:40:00,27.75,27.76,27.74,27.75,10500.0,21.7066,21.7144,21.6988,21.7066,10500.0
2010-12-29 12:50:00,27.76,27.78,27.76,27.78,7100.0,21.7144,21.7301,21.7144,21.7301,7100.0
2010-12-29 13:00:00,27.78,27.8,27.77,27.78,9600.0,21.7301,21.7457,21.7222,21.7301,9600.0
2010-12-29 13:10:00,27.78,27.79,27.77,27.77,11300.0,21.7301,21.7379,21.7222,21.7222,11300.0
2010-12-29 13:20:00,27.77,27.77,27.76,27.77,6400.0,21.7222,21.7222,21.7144,21.7222,6400.0
2010-12-29 13:30:00,27.76,27.8,27.76,27.8,10000.0,21.7144,21.7457,21.7144,21.7457,10000.0
2010-12-29 13:40:00,27.79,27.8,27.78,27.79,12200.0,21.7379,21.7457,21.7301,21.7379,12200.0
2010-12-29 13:50:00,27.79,27.79,27.75,27.75,16600.0,21.7379,21.7379,21.7066,21.7066,16600.0
2010-12-29 14:00:00,27.76,27.77,27.75,27.76,7400.0,21.7144,21.7222,21.7066,21.7144,7400.0
2010-12-29 14:10:00,27.76,27.81,27.76,27.8,43700.0,21.7144,21.7535,21.7144,21.7457,43700.0
2010-12-29 14:20:00,27.81,27.84,27.8,27.8,23000.0,21.7535,21.777,21.7457,21.7457,23000.0
2010-12-29 14:30:00,27.81,27.81,27.8,27.8,10700.0,21.7535,21.7535,21.7457,21.7457,10700.0
2010-12-29 14:40:00,27.81,27.81,27.8,27.81,12100.0,21.7535,21.7535,21.7457,21.7535,12100.0
2010-12-29 14:50:00,27.81,27.83,27.8,27.81,34900.0,21.7535,21.7692,21.7457,21.7535,34900.0
2010-12-29 15:00:00,27.81,27.84,27.81,27.84,32900.0,21.7535,21.777,21.7535,21.777,32900.0
2010-12-29 15:10:00,27.84,27.84,27.77,27.78,33600.0,21.777,21.777,21.7222,21.7301,33600.0
2010-12-29 15:20:00,27.77,27.78,27.73,27.73,41100.0,21.7222,21.7301,21.6909,21.6909,41100.0
2010-12-29 15:30:00,27.73,27.78,27.73,27.74,96600.0,21.6909,21.7301,21.6909,21.6988,96600.0
2010-12-29 15:40:00,27.75,27.75,27.74,27.74,29500.0,21.7066,21.7066,21.6988,21.6988,29500.0
2010-12-29 15:50:00,27.74,27.78,27.74,27.75,140500.0,21.6988,21.7301,21.6988,21.7066,140500.0
2010-12-30 09:30:00,27.7,27.71,27.63,27.63,23300.0,21.6675,21.6753,21.6127,21.6127,23300.0
2010-12-30 09:40:00,27.63,27.74,27.57,27.69,17100.0,21.6127,21.6988,21.5658,21.6597,17100.0
2010-12-30 09:50:00,27.68,27.68,27.62,27.63,11200.0,21.6518,21.6518,21.6049,21.6127,11200.0
2010-12-30 10:00:00,27.63,27.64,27.57,27.6,20600.0,21.6127,21.6205,21.5658,21.5893,20600.0
2010-12-30 10:10:00,27.59,27.59,27.55,27.56,13100.0,21.5814,21.5814,21.5501,21.558,13100.0
2010-12-30 10:20:00,27.56,27.56,27.55,27.55,2700.0,21.558,21.558,21.5501,21.5501,2700.0
2010-12-30 10:30:00,27.56,27.62,27.54,27.62,27700.0,21.558,21.6049,21.5423,21.6049,27700.0
2010-12-30 10:40:00,27.61,27.66,27.59,27.65,17800.0,21.5971,21.6362,21.5814,21.6284,17800.0
2010-12-30 10:50:00,27.66,27.66,27.64,27.65,6600.0,21.6362,21.6362,21.6205,21.6284,6600.0
2010-12-30 11:00:00,27.64,27.68,27.64,27.68,6100.0,21.6205,21.6518,21.6205,21.6518,6100.0
2010-12-30 11:10:00,27.68,27.69,27.67,27.68,3900.0,21.6518,21.6597,21.644,21.6518,3900.0
2010-12-30 11:20:00,27.69,27.69,27.68,27.69,2500.0,21.6597,21.6597,21.6518,21.6597,2500.0
2010-12-30 11:30:00,27.69,27.69,27.67,27.67,5500.0,21.6597,21.6597,21.644,21.644,5500.0
2010-12-30 11:40:00,27.68,27.68,27.67,27.67,5000.0,21.6518,21.6518,21.644,21.644,5000.0
2010-12-30 11:50:00,27.66,27.66,27.62,27.62,5700.0,21.6362,21.6362,21.6049,21.6049,5700.0
2010-12-30 12:00:00,27.63,27.66,27.62,27.62,13300.0,21.6127,21.6362,21.6049,21.6049,13300.0
2010-12-30 12:10:00,27.62,27.65,27.62,27.65,10300.0,21.6049,21.6284,21.6049,21.6284,10300.0
2010-12-30 12:20:00,27.65,27.65,27.64,27.65,7700.0,21.6284,21.6284,21.6205,21.6284,7700.0
2010-12-30 12:30:00,27.66,27.68,27.66,27.67,4000.0,21.6362,21.6518,21.6362,21.644,4000.0
2010-12-30 12:40:00,27.68,27.68,27.67,27.68,1700.0,21.6518,21.6518,21.644,21.6518,1700.0
2010-12-30 12:50:00,27.67,27.7,27.66,27.7,20000.0,21.644,21.6675,21.6362,21.6675,20000.0
2010-12-30 13:00:00,27.7,27.71,27.69,27.7,6100.0,21.6675,21.6753,21.6597,21.6675,6100.0
2010-12-30 13:10:00,27.69,27.73,27.69,27.71,7600.0,21.6597,21.6909,21.6597,21.6753,7600.0
2010-12-30 13:20:00,27.72,27.72,27.71,27.71,2400.0,21.6831,21.6831,21.6753,21.6753,2400.0
2010-12-30 13:30:00,27.71,27.72,27.7,27.7,6600.0,21.6753,21.6831,21.6675,21.6675,6600.0
2010-12-30 13:40:00,27.7,27.72,27.7,27.72,13000.0,21.6675,21.6831,21.6675,21.6831,13000.0
2010-12-30 13:50:00,27.72,27.75,27.72,27.72,16800.0,21.6831,21.7066,21.6831,21.6831,16800.0
2010-12-30 14:00:00,27.73,27.73,27.72,27.73,2000.0,21.6909,21.6909,21.6831,21.6909,2000.0
2010-12-30 14:10:00,27.73,27.73,27.72,27.73,4400.0,21.6909,21.6909,21.6831,21.6909,4400.0
2010-12-30 14:20:00,27.73,27.73,27.72,27.72,3500.0,21.6909,21.6909,21.6831,21.6831,3500.0
2010-12-30 14:30:00,27.72,27.75,27.72,27.73,23900.0,21.6831,21.7066,21.6831,21.6909,23900.0
2010-12-30 14:40:00,27.74,27.74,27.73,27.73,7900.0,21.6988,21.6988,21.6909,21.6909,7900.0
2010-12-30 14:50:00,27.74,27.75,27.72,27.72,29300.0,21.6988,21.7066,21.6831,21.6831,29300.0
2010-12-30 15:00:00,27.73,27.73,27.72,27.73,7500.0,21.6909,21.6909,21.6831,21.6909,7500.0
2010-12-30 15:10:00,27.72,27.73,27.72,27.73,6200.0,21.6831,21.6909,21.6831,21.6909,6200.0
2010-12-30 15:20:00,27.72,27.74,27.72,27.74,13800.0,21.6831,21.6988,21.6831,21.6988,13800.0
2010-12-30 15:30:00,27.74,27.74,27.73,27.74,14000.0,21.6988,21.6988,21.6909,21.6988,14000.0
2010-12-30 15:40:00,27.73,27.74,27.69,27.69,34600.0,21.6909,21.6988,21.6597,21.6597,34600.0
2010-12-30 15:50:00,27.69,27.7,27.67,27.68,72800.0,21.6597,21.6675,21.644,21.6518,72800.0
2010-12-31 09:30:00,27.6,27.71,27.58,27.6,13700.0,21.5893,21.6753,21.5736,21.5893,13700.0
2010-12-31 09:40:00,27.59,27.64,27.52,27.55,12700.0,21.5814,21.6205,21.5267,21.5501,12700.0
2010-12-31 09:50:00,27.55,27.57,27.55,27.55,3700.0,21.5501,21.5658,21.5501,21.5501,3700.0
2010-12-31 10:00:00,27.56,27.6,27.56,27.59,4900.0,21.558,21.5893,21.558,21.5814,4900.0
2010-12-31 10:10:00,27.6,27.63,27.59,27.63,8600.0,21.5893,21.6127,21.5814,21.6127,8600.0
2010-12-31 10:20:00,27.62,27.63,27.62,27.63,6800.0,21.6049,21.6127,21.6049,21.6127,6800.0
2010-12-31 10:30:00,27.63,27.66,27.62,27.66,17300.0,21.6127,21.6362,21.6049,21.6362,17300.0
2010-12-31 10:40:00,27.66,27.66,27.63,27.65,9100.0,21.6362,21.6362,21.6127,21.6284,9100.0
2010-12-31 10:50:00,27.65,27.66,27.63,27.65,9300.0,21.6284,21.6362,21.6127,21.6284,9300.0
2010-12-31 11:00:00,27.65,27.71,27.63,27.69,17900.0,21.6284,21.6753,21.6127,21.6597,17900.0
2010-12-31 11:10:00,27.69,27.7,27.66,27.66,7100.0,21.6597,21.6675,21.6362,21.6362,7100.0
2010-12-31 11:20:00,27.66,27.7,27.66,27.7,10900.0,21.6362,21.6675,21.6362,21.6675,10900.0
2010-12-31 11:30:00,27.7,27.7,27.19,27.47,495000.0,21.6675,21.6675,21.2685,21.4876,495000.0
2010-12-31 11:40:00,27.47,27.49,27.39,27.49,42500.0,21.4876,21.5032,21.425,21.5032,42500.0
2010-12-31 11:50:00,27.49,27.51,27.45,27.48,30000.0,21.5032,21.5189,21.4719,21.4954,30000.0
2010-12-31 12:00:00,27.49,27.53,27.48,27.53,11100.0,21.5032,21.5345,21.4954,21.5345,11100.0
2010-12-31 12:10:00,27.53,27.54,27.5,27.53,11800.0,21.5345,21.5423,21.511,21.5345,11800.0
2010-12-31 12:20:00,27.53,27.54,27.48,27.5,11200.0,21.5345,21.5423,21.4954,21.511,11200.0
2010-12-31 12:30:00,27.48,27.5,27.44,27.44,19100.0,21.4954,21.511,21.4641,21.4641,19100.0
2010-12-31 12:40:00,27.44,27.46,27.4,27.42,15600.0,21.4641,21.4797,21.4328,21.4485,15600.0
2010-12-31 12:50:00,27.42,27.42,27.41,27.42,4500.0,21.4485,21.4485,21.4406,21.4485,4500.0
2010-12-31 13:00:00,27.42,27.46,27.42,27.45,13000.0,21.4485,21.4797,21.4485,21.4719,13000.0
2010-12-31 13:10:00,27.46,27.51,27.46,27.5,25300.0,21.4797,21.5189,21.4797,21.511,25300.0
2010-12-31 13:20:00,27.5,27.51,27.49,27.51,15800.0,21.511,21.5189,21.5032,21.5189,15800.0
2010-12-31 13:30:00,27.51,27.55,27.5,27.54,16500.0,21.5189,21.5501,21.511,21.5423,16500.0
2010-12-31 13:40:00,27.54,27.57,27.53,27.54,38900.0,21.5423,21.5658,21.5345,21.5423,38900.0
2010-12-31 13:50:00,27.54,27.57,27.53,27.53,24100.0,21.5423,21.5658,21.5345,21.5345,24100.0
2010-12-31 14:00:00,27.53,27.58,27.53,27.57,62000.0,21.5345,21.5736,21.5345,21.5658,62000.0
2010-12-31 14:10:00,27.57,27.6,27.56,27.56,18500.0,21.5658,21.5893,21.558,21.558,18500.0
2010-12-31 14:20:00,27.56,27.57,27.54,27.55,16200.0,21.558,21.5658,21.5423,21.5501,16200.0
2010-12-31 14:30:00,27.55,27.56,27.52,27.54,58700.0,21.5501,21.558,21.5267,21.5423,58700.0
2010-12-31 14:40:00,27.55,27.55,27.54,27.55,24600.0,21.5501,21.5501,21.5423,21.5501,24600.0
2010-12-31 14:50:00,27.55,27.57,27.55,27.56,13700.0,21.5501,21.5658,21.5501,21.558,13700.0
2010-12-31 15:00:00,27.56,27.58,27.56,27.58,23100.0,21.558,21.5736,21.558,21.5736,23100.0
2010-12-31 15:10:00,27.58,27.58,27.54,27.55,22500.0,21.5736,21.5736,21.5423,21.5501,22500.0
2010-12-31 15:20:00,27.55,27.56,27.54,27.55,24200.0,21.5501,21.558,21.5423,21.5501,24200.0
2010-12-31 15:30:00,27.56,27.56,27.53,27.53,42300.0,21.558,21.558,21.5345,21.5345,42300.0
2010-12-31 15:40:00,27.53,27.53,27.34,27.35,117000.0,21.5345,21.5345,21.3859,21.3937,117000.0
2010-12-31 15:50:00,27.35,27.4,27.31,27.4,190500.0,21.3937,21.4328,21.3624,21.4328,190500.0
2011-01-03 09:30:00,27.55,27.7,27.49,27.64,52000.0,21.5501,21.6675,21.5032,21.6205,52000.0
2011-01-03 09:40:00,27.64,27.74,27.57,27.73,70300.0,21.6205,21.6988,21.5658,21.6909,70300.0
2011-01-03 09:50:00,27.74,27.83,27.73,27.83,21400.0,21.6988,21.7692,21.6909,21.7692,21400.0
2011-01-03 10:00:00,27.82,27.83,27.77,27.81,25300.0,21.7613,21.7692,21.7222,21.7535,25300.0
2011-01-03 10:10:00,27.81,27.86,27.8,27.83,22200.0,21.7535,21.7926,21.7457,21.7692,22200.0
2011-01-03 10:20:00,27.83,27.89,27.83,27.87,31600.0,21.7692,21.8161,21.7692,21.8005,31600.0
2011-01-03 10:30:00,27.86,27.86,27.72,27.73,35800.0,21.7926,21.7926,21.6831,21.6909,35800.0
2011-01-03 10:40:00,27.73,27.84,27.73,27.84,317900.0,21.6909,21.777,21.6909,21.777,317900.0
2011-01-03 10:50:00,27.85,27.87,27.83,27.87,24000.0,21.7848,21.8005,21.7692,21.8005,24000.0
2011-01-03 11:00:00,27.87,28.0,27.87,27.92,583800.0,21.8005,21.9021,21.8005,21.8396,583800.0
2011-01-03 11:10:00,27.93,27.96,27.9,27.95,41900.0,21.8474,21.8709,21.8239,21.863,41900.0
2011-01-03 11:20:00,27.95,28.0,27.94,27.97,34300.0,21.863,21.9021,21.8552,21.8787,34300.0
2011-01-03 11:30:00,27.96,27.97,27.9,27.92,24300.0,21.8709,21.8787,21.8239,21.8396,24300.0
2011-01-03 11:40:00,27.93,27.93,27.9,27.91,13500.0,21.8474,21.8474,21.8239,21.8317,13500.0
2011-01-03 11:50:00,27.91,27.94,27.9,27.92,15300.0,21.8317,21.8552,21.8239,21.8396,15300.0
2011-01-03 12:00:00,27.94,27.97,27.94,27.97,9400.0,21.8552,21.8787,21.8552,21.8787,9400.0
2011-01-03 12:10:00,27.96,27.98,27.96,27.98,11900.0,21.8709,21.8865,21.8709,21.8865,11900.0
2011-01-03 12:20:00,27.98,28.0,27.98,28.0,12500.0,21.8865,21.9021,21.8865,21.9021,12500.0
2011-01-03 12:30:00,27.99,28.02,27.97,28.0,37100.0,21.8943,21.9178,21.8787,21.9021,37100.0
2011-01-03 12:40:00,28.01,28.03,28.0,28.02,14200.0,21.91,21.9256,21.9021,21.9178,14200.0
2011-01-03 12:50:00,28.03,28.06,27.97,27.99,27700.0,21.9256,21.9491,21.8787,21.8943,27700.0
2011-01-03 13:00:00,27.99,28.0,27.97,27.97,11900.0,21.8943,21.9021,21.8787,21.8787,11900.0
2011-01-03 13:10:00,27.96,27.96,27.94,27.95,9800.0,21.8709,21.8709,21.8552,21.863,9800.0
2011-01-03 13:20:00,27.94,27.95,27.94,27.94,8000.0,21.8552,21.863,21.8552,21.8552,8000.0
2011-01-03 13:30:00,27.94,27.96,27.94,27.95,24500.0,21.8552,21.8709,21.8552,21.863,24500.0
2011-01-03 13:40:00,27.96,28.0,27.95,27.98,17600.0,21.8709,21.9021,21.863,21.8865,17600.0
2011-01-03 13:50:00,27.99,27.99,27.98,27.99,5700.0,21.8943,21.8943,21.8865,21.8943,5700.0
2011-01-03 14:00:00,27.99,28.0,27.98,28.0,11100.0,21.8943,21.9021,21.8865,21.9021,11100.0
2011-01-03 14:10:00,27.99,28.0,27.98,27.99,9600.0,21.8943,21.9021,21.8865,21.8943,9600.0
2011-01-03 14:20:00,27.99,27.99,27.98,27.99,11500.0,21.8943,21.8943,21.8865,21.8943,11500.0
2011-01-03 14:30:00,27.98,27.99,27.95,27.98,23800.0,21.8865,21.8943,21.863,21.8865,23800.0
2011-01-03 14:40:00,27.98,28.0,27.97,28.0,11100.0,21.8865,21.9021,21.8787,21.9021,11100.0
2011-01-03 14:50:00,28.0,28.0,27.99,28.0,12200.0,21.9021,21.9021,21.8943,21.9021,12200.0
2011-01-03 15:00:00,28.0,28.0,27.99,27.99,11900.0,21.9021,21.9021,21.8943,21.8943,11900.0
2011-01-03 15:10:00,28.0,28.03,27.99,28.02,58000.0,21.9021,21.9256,21.8943,21.9178,58000.0
2011-01-03 15:20:00,28.03,28.07,28.0,28.07,89800.0,21.9256,21.9569,21.9021,21.9569,89800.0
2011-01-03 15:30:00,28.07,28.1,28.06,28.09,72300.0,21.9569,21.9804,21.9491,21.9725,72300.0
2011-01-03 15:40:00,28.09,28.1,28.06,28.1,101800.0,21.9725,21.9804,21.9491,21.9804,101800.0
2011-01-03 15:50:00,28.1,28.13,28.09,28.12,224800.0,21.9804,22.0038,21.9725,21.996,224800.0
2011-01-04 09:30:00,28.12,28.2,27.99,28.0,61500.0,21.996,22.0586,21.8943,21.9021,61500.0
2011-01-04 09:40:00,28.01,28.01,27.9,27.91,33100.0,21.91,21.91,21.8239,21.8317,33100.0
2011-01-04 09:50:00,27.91,27.91,27.84,27.86,47100.0,21.8317,21.8317,21.777,21.7926,47100.0
2011-01-04 10:00:00,27.87,27.95,27.87,27.92,46400.0,21.8005,21.863,21.8005,21.8396,46400.0
2011-01-04 10:10:00,27.92,27.99,27.92,27.99,54300.0,21.8396,21.8943,21.8396,21.8943,54300.0
2011-01-04 10:20:00,27.99,28.0,27.96,27.96,37000.0,21.8943,21.9021,21.8709,21.8709,37000.0
2011-01-04 10:30:00,27.97,28.0,27.94,27.96,51600.0,21.8787,21.9021,21.8552,21.8709,51600.0
2011-01-04 10:40:00,27.95,27.98,27.95,27.98,24400.0,21.863,21.8865,21.863,21.8865,24400.0
2011-01-04 10:50:00,27.98,28.02,27.97,28.01,33400.0,21.8865,21.9178,21.8787,21.91,33400.0
2011-01-04 11:00:00,28.01,28.02,28.0,28.02,21200.0,21.91,21.9178,21.9021,21.9178,21200.0
2011-01-04 11:10:00,28.01,28.02,27.99,28.0,68500.0,21.91,21.9178,21.8943,21.9021,68500.0
2011-01-04 11:20:00,27.99,28.0,27.99,28.0,40800.0,21.8943,21.9021,21.8943,21.9021,40800.0
2011-01-04 11:30:00,28.0,28.0,27.99,28.0,22100.0,21.9021,21.9021,21.8943,21.9021,22100.0
2011-01-04 11:40:00,28.0,28.0,27.99,27.99,21000.0,21.9021,21.9021,21.8943,21.8943,21000.0
2011-01-04 11:50:00,28.0,28.0,27.97,27.97,42200.0,21.9021,21.9021,21.8787,21.8787,42200.0
2011-01-04 12:00:00,27.97,27.97,27.92,27.92,35400.0,21.8787,21.8787,21.8396,21.8396,35400.0
2011-01-04 12:10:00,27.91,27.92,27.9,27.91,12400.0,21.8317,21.8396,21.8239,21.8317,12400.0
2011-01-04 12:20:00,27.9,27.91,27.89,27.9,37800.0,21.8239,21.8317,21.8161,21.8239,37800.0
2011-01-04 12:30:00,27.9,27.91,27.9,27.9,9000.0,21.8239,21.8317,21.8239,21.8239,9000.0
2011-01-04 12:40:00,27.9,27.92,27.89,27.92,43600.0,21.8239,21.8396,21.8161,21.8396,43600.0
2011-01-04 12:50:00,27.92,27.95,27.92,27.93,21600.0,21.8396,21.863,21.8396,21.8474,21600.0
2011-01-04 13:00:00,27.93,27.97,27.93,27.97,30300.0,21.8474,21.8787,21.8474,21.8787,30300.0
2011-01-04 13:10:00,27.97,27.98,27.96,27.98,18300.0,21.8787,21.8865,21.8709,21.8865,18300.0
2011-01-04 13:20:00,27.98,27.98,27.94,27.95,46500.0,21.8865,21.8865,21.8552,21.863,46500.0
2011-01-04 13:30:00,27.94,27.99,27.94,27.99,29200.0,21.8552,21.8943,21.8552,21.8943,29200.0
2011-01-04 13:40:00,27.98,27.99,27.95,27.97,20700.0,21.8865,21.8943,21.863,21.8787,20700.0
2011-01-04 13:50:00,27.97,27.97,27.96,27.97,10400.0,21.8787,21.8787,21.8709,21.8787,10400.0
2011-01-04 14:00:00,27.96,27.99,27.96,27.98,59500.0,21.8709,21.8943,21.8709,21.8865,59500.0
2011-01-04 14:10:00,27.97,27.99,27.96,27.98,23100.0,21.8787,21.8943,21.8709,21.8865,23100.0
2011-01-04 14:20:00,27.98,27.99,27.97,27.97,28500.0,21.8865,21.8943,21.8787,21.8787,28500.0
2011-01-04 14:30:00,27.98,27.98,27.97,27.98,13300.0,21.8865,21.8865,21.8787,21.8865,13300.0
2011-01-04 14:40:00,27.98,27.99,27.98,27.98,20500.0,21.8865,21.8943,21.8865,21.8865,20500.0
2011-01-04 14:50:00,27.98,27.99,27.98,27.99,10500.0,21.8865,21.8943,21.8865,21.8943,10500.0
2011-01-04 15:00:00,27.98,27.99,27.97,27.98,41300.0,21.8865,21.8943,21.8787,21.8865,41300.0
2011-01-04 15:10:00,27.98,27.98,27.97,27.98,17700.0,21.8865,21.8865,21.8787,21.8865,17700.0
2011-01-04 15:20:00,27.97,27.98,27.95,27.96,72000.0,21.8787,21.8865,21.863,21.8709,72000.0
2011-01-04 15:30:00,27.95,27.96,27.92,27.95,55000.0,21.863,21.8709,21.8396,21.863,55000.0
2011-01-04 15:40:00,27.94,28.0,27.94,27.95,93100.0,21.8552,21.9021,21.8552,21.863,93100.0
2011-01-04 15:50:00,27.95,27.96,27.92,27.92,101600.0,21.863,21.8709,21.8396,21.8396,101600.0
2011-01-05 09:30:00,27.91,27.98,27.86,27.93,38600.0,21.8317,21.8865,21.7926,21.8474,38600.0
2011-01-05 09:40:00,27.94,27.98,27.94,27.98,27400.0,21.8552,21.8865,21.8552,21.8865,27400.0
2011-01-05 09:50:00,27.97,27.98,27.95,27.95,16100.0,21.8787,21.8865,21.863,21.863,16100.0
2011-01-05 10:00:00,27.95,27.99,27.92,27.98,18400.0,21.863,21.8943,21.8396,21.8865,18400.0
2011-01-05 10:10:00,27.98,28.0,27.93,28.0,29300.0,21.8865,21.9021,21.8474,21.9021,29300.0
2011-01-05 10:20:00,28.0,28.0,27.96,27.96,11900.0,21.9021,21.9021,21.8709,21.8709,11900.0
2011-01-05 10:30:00,27.94,27.96,27.94,27.95,12500.0,21.8552,21.8709,21.8552,21.863,12500.0
2011-01-05 10:40:00,27.96,28.0,27.95,28.0,16500.0,21.8709,21.9021,21.863,21.9021,16500.0
2011-01-05 10:50:00,28.0,28.0,27.98,27.99,33600.0,21.9021,21.9021,21.8865,21.8943,33600.0
2011-01-05 11:00:00,28.0,28.0,27.99,28.0,14500.0,21.9021,21.9021,21.8943,21.9021,14500.0
2011-01-05 11:10:00,27.99,28.0,27.98,27.99,14600.0,21.8943,21.9021,21.8865,21.8943,14600.0
2011-01-05 11:20:00,27.99,28.09,27.99,28.09,34400.0,21.8943,21.9725,21.8943,21.9725,34400.0
2011-01-05 11:30:00,28.09,28.15,28.08,28.14,22200.0,21.9725,22.0195,21.9647,22.0117,22200.0
2011-01-05 11:40:00,28.15,28.15,28.11,28.12,13300.0,22.0195,22.0195,21.9882,21.996,13300.0
2011-01-05 11:50:00,28.12,28.15,28.12,28.13,16200.0,21.996,22.0195,21.996,22.0038,16200.0
2011-01-05 12:00:00,28.13,28.16,28.12,28.16,20500.0,22.0038,22.0273,21.996,22.0273,20500.0
2011-01-05 12:10:00,28.16,28.16,28.12,28.15,16900.0,22.0273,22.0273,21.996,22.0195,16900.0
2011-01-05 12:20:00,28.15,28.19,28.13,28.18,28300.0,22.0195,22.0508,22.0038,22.0429,28300.0
2011-01-05 12:30:00,28.19,28.23,28.19,28.2,26900.0,22.0508,22.0821,22.0508,22.0586,26900.0
2011-01-05 12:40:00,28.2,28.22,28.19,28.21,27400.0,22.0586,22.0742,22.0508,22.0664,27400.0
2011-01-05 12:50:00,28.2,28.22,28.2,28.22,5300.0,22.0586,22.0742,22.0586,22.0742,5300.0
2011-01-05 13:00:00,28.21,28.22,28.21,28.22,18200.0,22.0664,22.0742,22.0664,22.0742,18200.0
2011-01-05 13:10:00,28.22,28.26,28.21,28.25,58000.0,22.0742,22.1055,22.0664,22.0977,58000.0
2011-01-05 13:20:00,28.25,28.29,28.24,28.24,32300.0,22.0977,22.129,22.0899,22.0899,32300.0
2011-01-05 13:30:00,28.25,28.3,28.24,28.28,22600.0,22.0977,22.1368,22.0899,22.1212,22600.0
2011-01-05 13:40:00,28.27,28.28,28.26,28.28,13800.0,22.1133,22.1212,22.1055,22.1212,13800.0
2011-01-05 13:50:00,28.27,28.33,28.27,28.31,56500.0,22.1133,22.1603,22.1133,22.1446,56500.0
2011-01-05 14:00:00,28.31,28.36,28.29,28.36,59100.0,22.1446,22.1837,22.129,22.1837,59100.0
2011-01-05 14:10:00,28.35,28.37,28.32,28.36,62500.0,22.1759,22.1916,22.1525,22.1837,62500.0
2011-01-05 14:20:00,28.35,28.37,28.35,28.35,21500.0,22.1759,22.1916,22.1759,22.1759,21500.0
2011-01-05 14:30:00,28.35,28.35,28.33,28.34,13300.0,22.1759,22.1759,22.1603,22.1681,13300.0
2011-01-05 14:40:00,28.33,28.36,28.33,28.35,13800.0,22.1603,22.1837,22.1603,22.1759,13800.0
2011-01-05 14:50:00,28.35,28.36,28.35,28.35,8200.0,22.1759,22.1837,22.1759,22.1759,8200.0
2011-01-05 15:00:00,28.35,28.38,28.35,28.36,20700.0,22.1759,22.1994,22.1759,22.1837,20700.0
2011-01-05 15:10:00,28.36,28.37,28.33,28.34,65100.0,22.1837,22.1916,22.1603,22.1681,65100.0
2011-01-05 15:20:00,28.34,28.35,28.29,28.35,40800.0,22.1681,22.1759,22.129,22.1759,40800.0
2011-01-05 15:30:00,28.34,28.36,28.34,28.35,25400.0,22.1681,22.1837,22.1681,22.1759,25400.0
2011-01-05 15:40:00,28.36,28.38,28.35,28.37,35600.0,22.1837,22.1994,22.1759,22.1916,35600.0
2011-01-05 15:50:00,28.37,28.43,28.37,28.43,238400.0,22.1916,22.2385,22.1916,22.2385,238400.0
2011-01-06 09:30:00,28.35,28.45,28.34,28.41,46600.0,22.1759,22.2541,22.1681,22.2229,46600.0
2011-01-06 09:40:00,28.41,28.46,28.38,28.42,21900.0,22.2229,22.262,22.1994,22.2307,21900.0
2011-01-06 09:50:00,28.42,28.46,28.39,28.4,15800.0,22.2307,22.262,22.2072,22.215,15800.0
2011-01-06 10:00:00,28.39,28.43,28.38,28.4,20800.0,22.2072,22.2385,22.1994,22.215,20800.0
2011-01-06 10:10:00,28.4,28.44,28.4,28.43,18500.0,22.215,22.2463,22.215,22.2385,18500.0
2011-01-06 10:20:00,28.44,28.5,28.43,28.48,31500.0,22.2463,22.2933,22.2385,22.2776,31500.0
2011-01-06 10:30:00,28.47,28.49,28.44,28.46,44100.0,22.2698,22.2854,22.2463,22.262,44100.0
2011-01-06 10:40:00,28.47,28.47,28.44,28.45,25900.0,22.2698,22.2698,22.2463,22.2541,25900.0
2011-01-06 10:50:00,28.45,28.45,28.4,28.41,91100.0,22.2541,22.2541,22.215,22.2229,91100.0
2011-01-06 11:00:00,28.4,28.41,28.23,28.27,31600.0,22.215,22.2229,22.0821,22.1133,31600.0
2011-01-06 11:10:00,28.27,28.34,28.26,28.34,17100.0,22.1133,22.1681,22.1055,22.1681,17100.0
2011-01-06 11:20:00,28.35,28.43,28.35,28.42,20700.0,22.1759,22.2385,22.1759,22.2307,20700.0
2011-01-06 11:30:00,28.42,28.43,28.39,28.39,17500.0,22.2307,22.2385,22.2072,22.2072,17500.0
2011-01-06 11:40:00,28.4,28.41,28.34,28.41,13800.0,22.215,22.2229,22.1681,22.2229,13800.0
2011-01-06 11:50:00,28.42,28.42,28.39,28.4,14900.0,22.2307,22.2307,22.2072,22.215,14900.0
2011-01-06 12:00:00,28.4,28.43,28.35,28.36,15400.0,22.215,22.2385,22.1759,22.1837,15400.0
2011-01-06 12:10:00,28.36,28.37,28.33,28.37,12800.0,22.1837,22.1916,22.1603,22.1916,12800.0
2011-01-06 12:20:00,28.36,28.43,28.36,28.42,11300.0,22.1837,22.2385,22.1837,22.2307,11300.0
2011-01-06 12:30:00,28.41,28.43,28.39,28.43,27900.0,22.2229,22.2385,22.2072,22.2385,27900.0
2011-01-06 12:40:00,28.42,28.46,28.41,28.44,16000.0,22.2307,22.262,22.2229,22.2463,16000.0
2011-01-06 12:50:00,28.45,28.45,28.42,28.45,7900.0,22.2541,22.2541,22.2307,22.2541,7900.0
2011-01-06 13:00:00,28.45,28.46,28.41,28.43,11600.0,22.2541,22.262,22.2229,22.2385,11600.0
2011-01-06 13:10:00,28.43,28.46,28.39,28.45,6800.0,22.2385,22.262,22.2072,22.2541,6800.0
2011-01-06 13:20:00,28.44,28.46,28.42,28.42,7900.0,22.2463,22.262,22.2307,22.2307,7900.0
2011-01-06 13:30:00,28.43,28.45,28.42,28.43,8100.0,22.2385,22.2541,22.2307,22.2385,8100.0
2011-01-06 13:40:00,28.42,28.49,28.41,28.48,14400.0,22.2307,22.2854,22.2229,22.2776,14400.0
2011-01-06 13:50:00,28.47,28.5,28.47,28.5,17500.0,22.2698,22.2933,22.2698,22.2933,17500.0
2011-01-06 14:00:00,28.49,28.5,28.47,28.47,13400.0,22.2854,22.2933,22.2698,22.2698,13400.0
2011-01-06 14:10:00,28.48,28.48,28.45,28.46,6700.0,22.2776,22.2776,22.2541,22.262,6700.0
2011-01-06 14:20:00,28.46,28.46,28.45,28.45,9200.0,22.262,22.262,22.2541,22.2541,9200.0
2011-01-06 14:30:00,28.46,28.46,28.45,28.45,7500.0,22.262,22.262,22.2541,22.2541,7500.0
2011-01-06 14:40:00,28.45,28.45,28.36,28.36,29300.0,22.2541,22.2541,22.1837,22.1837,29300.0
2011-01-06 14:50:00,28.35,28.41,28.33,28.38,37500.0,22.1759,22.2229,22.1603,22.1994,37500.0
2011-01-06 15:00:00,28.38,28.38,28.36,28.38,12900.0,22.1994,22.1994,22.1837,22.1994,12900.0
2011-01-06 15:10:00,28.38,28.38,28.37,28.37,9600.0,22.1994,22.1994,22.1916,22.1916,9600.0
2011-01-06 15:20:00,28.37,28.41,28.35,28.41,40000.0,22.1916,22.2229,22.1759,22.2229,40000.0
2011-01-06 15:30:00,28.41,28.41,28.37,28.41,42100.0,22.2229,22.2229,22.1916,22.2229,42100.0
2011-01-06 15:40:00,28.41,28.43,28.39,28.4,120100.0,22.2229,22.2385,22.2072,22.215,120100.0
2011-01-06 15:50:00,28.4,28.41,28.38,28.39,104800.0,22.215,22.2229,22.1994,22.2072,104800.0
2011-01-07 09:30:00,28.4,28.49,28.32,28.48,24700.0,22.215,22.2854,22.1525,22.2776,24700.0
2011-01-07 09:40:00,28.46,28.46,28.32,28.39,35200.0,22.262,22.262,22.1525,22.2072,35200.0
2011-01-07 09:50:00,28.37,28.44,28.37,28.44,31400.0,22.1916,22.2463,22.1916,22.2463,31400.0
2011-01-07 10:00:00,28.44,28.47,28.43,28.46,32300.0,22.2463,22.2698,22.2385,22.262,32300.0
2011-01-07 10:10:00,28.45,28.48,28.45,28.47,9400.0,22.2541,22.2776,22.2541,22.2698,9400.0
2011-01-07 10:20:00,28.47,28.48,28.46,28.46,13600.0,22.2698,22.2776,22.262,22.262,13600.0
2011-01-07 10:30:00,28.47,28.49,28.46,28.47,5900.0,22.2698,22.2854,22.262,22.2698,5900.0
2011-01-07 10:40:00,28.48,28.48,28.46,28.48,25400.0,22.2776,22.2776,22.262,22.2776,25400.0
2011-01-07 10:50:00,28.47,28.48,28.44,28.47,29200.0,22.2698,22.2776,22.2463,22.2698,29200.0
2011-01-07 11:00:00,28.46,28.48,28.44,28.47,134300.0,22.262,22.2776,22.2463,22.2698,134300.0
2011-01-07 11:10:00,28.46,28.5,28.46,28.47,30900.0,22.262,22.2933,22.262,22.2698,30900.0
2011-01-07 11:20:00,28.47,28.48,28.43,28.46,71400.0,22.2698,22.2776,22.2385,22.262,71400.0
2011-01-07 11:30:00,28.47,28.47,28.38,28.42,100000.0,22.2698,22.2698,22.1994,22.2307,100000.0
2011-01-07 11:40:00,28.43,28.48,28.42,28.46,12900.0,22.2385,22.2776,22.2307,22.262,12900.0
2011-01-07 11:50:00,28.47,28.47,28.39,28.42,12800.0,22.2698,22.2698,22.2072,22.2307,12800.0
2011-01-07 12:00:00,28.43,28.43,28.41,28.42,6700.0,22.2385,22.2385,22.2229,22.2307,6700.0
2011-01-07 12:10:00,28.41,28.42,28.39,28.42,14900.0,22.2229,22.2307,22.2072,22.2307,14900.0
2011-01-07 12:20:00,28.42,28.42,28.38,28.39,22600.0,22.2307,22.2307,22.1994,22.2072,22600.0
2011-01-07 12:30:00,28.39,28.41,28.38,28.39,30100.0,22.2072,22.2229,22.1994,22.2072,30100.0
2011-01-07 12:40:00,28.4,28.4,28.37,28.39,23500.0,22.215,22.215,22.1916,22.2072,23500.0
2011-01-07 12:50:00,28.39,28.4,28.35,28.39,50600.0,22.2072,22.215,22.1759,22.2072,50600.0
2011-01-07 13:00:00,28.38,28.39,28.33,28.34,8500.0,22.1994,22.2072,22.1603,22.1681,8500.0
2011-01-07 13:10:00,28.33,28.35,28.29,28.34,19000.0,22.1603,22.1759,22.129,22.1681,19000.0
2011-01-07 13:20:00,28.35,28.38,28.31,28.31,12600.0,22.1759,22.1994,22.1446,22.1446,12600.0
2011-01-07 13:30:00,28.32,28.39,28.31,28.39,14800.0,22.1525,22.2072,22.1446,22.2072,14800.0
2011-01-07 13:40:00,28.39,28.39,28.34,28.35,10300.0,22.2072,22.2072,22.1681,22.1759,10300.0
2011-01-07 13:50:00,28.35,28.35,28.3,28.31,9600.0,22.1759,22.1759,22.1368,22.1446,9600.0
2011-01-07 14:00:00,28.31,28.37,28.31,28.35,20800.0,22.1446,22.1916,22.1446,22.1759,20800.0
2011-01-07 14:10:00,28.35,28.44,28.35,28.44,49500.0,22.1759,22.2463,22.1759,22.2463,49500.0
2011-01-07 14:20:00,28.44,28.44,28.42,28.42,6000.0,22.2463,22.2463,22.2307,22.2307,6000.0
2011-01-07 14:30:00,28.42,28.45,28.4,28.44,12700.0,22.2307,22.2541,22.215,22.2463,12700.0
2011-01-07 14:40:00,28.45,28.45,28.4,28.43,20400.0,22.2541,22.2541,22.215,22.2385,20400.0
2011-01-07 14:50:00,28.43,28.44,28.42,28.42,12800.0,22.2385,22.2463,22.2307,22.2307,12800.0
2011-01-07 15:00:00,28.43,28.43,28.42,28.42,8700.0,22.2385,22.2385,22.2307,22.2307,8700.0
2011-01-07 15:10:00,28.42,28.47,28.42,28.45,32500.0,22.2307,22.2698,22.2307,22.2541,32500.0
2011-01-07 15:20:00,28.46,28.46,28.41,28.41,16100.0,22.262,22.262,22.2229,22.2229,16100.0
2011-01-07 15:30:00,28.41,28.45,28.4,28.43,22100.0,22.2229,22.2541,22.215,22.2385,22100.0
2011-01-07 15:40:00,28.44,28.49,28.43,28.45,47000.0,22.2463,22.2854,22.2385,22.2541,47000.0
2011-01-07 15:50:00,28.45,28.49,28.45,28.48,91800.0,22.2541,22.2854,22.2541,22.2776,91800.0
2011-01-10 09:30:00,28.33,28.37,28.22,28.29,47000.0,22.1603,22.1916,22.0742,22.129,47000.0
2011-01-10 09:40:00,28.3,28.38,28.3,28.38,18200.0,22.1368,22.1994,22.1368,22.1994,18200.0
2011-01-10 09:50:00,28.37,28.38,28.29,28.29,51000.0,22.1916,22.1994,22.129,22.129,51000.0
2011-01-10 10:00:00,28.29,28.3,28.24,28.28,26400.0,22.129,22.1368,22.0899,22.1212,26400.0
2011-01-10 10:10:00,28.28,28.39,28.28,28.34,22700.0,22.1212,22.2072,22.1212,22.1681,22700.0
2011-01-10 10:20:00,28.33,28.38,28.32,28.38,41400.0,22.1603,22.1994,22.1525,22.1994,41400.0
2011-01-10 10:30:00,28.38,28.43,28.38,28.42,45800.0,22.1994,22.2385,22.1994,22.2307,45800.0
2011-01-10 10:40:00,28.42,28.43,28.38,28.4,18700.0,22.2307,22.2385,22.1994,22.215,18700.0
2011-01-10 10:50:00,28.39,28.4,28.35,28.38,31600.0,22.2072,22.215,22.1759,22.1994,31600.0
2011-01-10 11:00:00,28.37,28.41,28.37,28.41,39200.0,22.1916,22.2229,22.1916,22.2229,39200.0
2011-01-10 11:10:00,28.41,28.45,28.41,28.45,76000.0,22.2229,22.2541,22.2229,22.2541,76000.0
2011-01-10 11:20:00,28.45,28.49,28.44,28.47,42500.0,22.2541,22.2854,22.2463,22.2698,42500.0
2011-01-10 11:30:00,28.46,28.47,28.43,28.44,20400.0,22.262,22.2698,22.2385,22.2463,20400.0
2011-01-10 11:40:00,28.44,28.46,28.44,28.46,13000.0,22.2463,22.262,22.2463,22.262,13000.0
2011-01-10 11:50:00,28.46,28.48,28.45,28.46,16500.0,22.262,22.2776,22.2541,22.262,16500.0
2011-01-10 12:00:00,28.47,28.49,28.44,28.45,20900.0,22.2698,22.2854,22.2463,22.2541,20900.0
2011-01-10 12:10:00,28.45,28.46,28.35,28.38,25700.0,22.2541,22.262,22.1759,22.1994,25700.0
2011-01-10 12:20:00,28.37,28.44,28.34,28.41,30600.0,22.1916,22.2463,22.1681,22.2229,30600.0
2011-01-10 12:30:00,28.41,28.42,28.36,28.39,8300.0,22.2229,22.2307,22.1837,22.2072,8300.0
2011-01-10 12:40:00,28.38,28.4,28.37,28.38,9800.0,22.1994,22.215,22.1916,22.1994,9800.0
2011-01-10 12:50:00,28.38,28.39,28.34,28.35,8700.0,22.1994,22.2072,22.1681,22.1759,8700.0
2011-01-10 13:00:00,28.34,28.37,28.34,28.37,9500.0,22.1681,22.1916,22.1681,22.1916,9500.0
2011-01-10 13:10:00,28.37,28.4,28.37,28.37,9500.0,22.1916,22.215,22.1916,22.1916,9500.0
2011-01-10 13:20:00,28.37,28.39,28.34,28.38,6300.0,22.1916,22.2072,22.1681,22.1994,6300.0
2011-01-10 13:30:00,28.38,28.4,28.37,28.37,16100.0,22.1994,22.215,22.1916,22.1916,16100.0
2011-01-10 13:40:00,28.36,28.38,28.36,28.37,3400.0,22.1837,22.1994,22.1837,22.1916,3400.0
2011-01-10 13:50:00,28.37,28.38,28.37,28.37,6000.0,22.1916,22.1994,22.1916,22.1916,6000.0
2011-01-10 14:00:00,28.37,28.38,28.32,28.32,8900.0,22.1916,22.1994,22.1525,22.1525,8900.0
2011-01-10 14:10:00,28.32,28.35,28.32,28.33,11700.0,22.1525,22.1759,22.1525,22.1603,11700.0
2011-01-10 14:20:00,28.33,28.35,28.33,28.35,26000.0,22.1603,22.1759,22.1603,22.1759,26000.0
2011-01-10 14:30:00,28.35,28.35,28.34,28.35,17600.0,22.1759,22.1759,22.1681,22.1759,17600.0
2011-01-10 14:40:00,28.34,28.38,28.34,28.38,22100.0,22.1681,22.1994,22.1681,22.1994,22100.0
2011-01-10 14:50:00,28.38,28.43,28.37,28.43,13500.0,22.1994,22.2385,22.1916,22.2385,13500.0
2011-01-10 15:00:00,28.43,28.49,28.42,28.49,20800.0,22.2385,22.2854,22.2307,22.2854,20800.0
2011-01-10 15:10:00,28.49,28.49,28.48,28.48,14700.0,22.2854,22.2854,22.2776,22.2776,14700.0
2011-01-10 15:20:00,28.49,28.49,28.47,28.48,25400.0,22.2854,22.2854,22.2698,22.2776,25400.0
2011-01-10 15:30:00,28.48,28.54,28.48,28.52,99800.0,22.2776,22.3245,22.2776,22.3089,99800.0
2011-01-10 15:40:00,28.53,28.56,28.49,28.5,45700.0,22.3167,22.3402,22.2854,22.2933,45700.0
2011-01-10 15:50:00,28.49,28.55,28.49,28.51,91000.0,22.2854,22.3324,22.2854,22.3011,91000.0
2011-01-11 09:30:00,28.6,28.6,28.4,28.43,26400.0,22.3715,22.3715,22.215,22.2385,26400.0
2011-01-11 09:40:00,28.42,28.47,28.38,28.41,21900.0,22.2307,22.2698,22.1994,22.2229,21900.0
2011-01-11 09:50:00,28.41,28.51,28.41,28.46,18900.0,22.2229,22.3011,22.2229,22.262,18900.0
2011-01-11 10:00:00,28.43,28.53,28.42,28.51,17300.0,22.2385,22.3167,22.2307,22.3011,17300.0
2011-01-11 10:10:00,28.52,28.55,28.44,28.45,11600.0,22.3089,22.3324,22.2463,22.2541,11600.0
2011-01-11 10:20:00,28.44,28.51,28.44,28.5,10000.0,22.2463,22.3011,22.2463,22.2933,10000.0
2011-01-11 10:30:00,28.51,28.53,28.48,28.51,8400.0,22.3011,22.3167,22.2776,22.3011,8400.0
2011-01-11 10:40:00,28.52,28.52,28.49,28.51,8200.0,22.3089,22.3089,22.2854,22.3011,8200.0
2011-01-11 10:50:00,28.5,28.52,28.49,28.51,26300.0,22.2933,22.3089,22.2854,22.3011,26300.0
2011-01-11 11:00:00,28.5,28.59,28.5,28.57,13600.0,22.2933,22.3637,22.2933,22.348,13600.0
2011-01-11 11:10:00,28.57,28.57,28.51,28.53,18900.0,22.348,22.348,22.3011,22.3167,18900.0
2011-01-11 11:20:00,28.53,28.58,28.53,28.56,10600.0,22.3167,22.3558,22.3167,22.3402,10600.0
2011-01-11 11:30:00,28.56,28.59,28.55,28.55,12000.0,22.3402,22.3637,22.3324,22.3324,12000.0
2011-01-11 11:40:00,28.56,28.59,28.55,28.58,8500.0,22.3402,22.3637,22.3324,22.3558,8500.0
2011-01-11 11:50:00,28.58,28.59,28.57,28.58,6700.0,22.3558,22.3637,22.348,22.3558,6700.0
2011-01-11 12:00:00,28.59,28.63,28.58,28.63,21100.0,22.3637,22.3949,22.3558,22.3949,21100.0
2011-01-11 12:10:00,28.63,28.65,28.63,28.64,15500.0,22.3949,22.4106,22.3949,22.4028,15500.0
2011-01-11 12:20:00,28.65,28.65,28.64,28.64,10000.0,22.4106,22.4106,22.4028,22.4028,10000.0
2011-01-11 12:30:00,28.64,28.65,28.63,28.64,15500.0,22.4028,22.4106,22.3949,22.4028,15500.0
2011-01-11 12:40:00,28.65,28.65,28.63,28.64,4900.0,22.4106,22.4106,22.3949,22.4028,4900.0
2011-01-11 12:50:00,28.64,28.65,28.63,28.65,3200.0,22.4028,22.4106,22.3949,22.4106,3200.0
2011-01-11 13:00:00,28.65,28.65,28.61,28.61,11100.0,22.4106,22.4106,22.3793,22.3793,11100.0
2011-01-11 13:10:00,28.61,28.62,28.52,28.54,16400.0,22.3793,22.3871,22.3089,22.3245,16400.0
2011-01-11 13:20:00,28.55,28.59,28.55,28.57,10500.0,22.3324,22.3637,22.3324,22.348,10500.0
2011-01-11 13:30:00,28.57,28.57,28.54,28.55,13300.0,22.348,22.348,22.3245,22.3324,13300.0
2011-01-11 13:40:00,28.55,28.57,28.54,28.56,6000.0,22.3324,22.348,22.3245,22.3402,6000.0
2011-01-11 13:50:00,28.55,28.55,28.49,28.49,13200.0,22.3324,22.3324,22.2854,22.2854,13200.0
2011-01-11 14:00:00,28.49,28.5,28.47,28.48,8400.0,22.2854,22.2933,22.2698,22.2776,8400.0
2011-01-11 14:10:00,28.48,28.52,28.48,28.51,52600.0,22.2776,22.3089,22.2776,22.3011,52600.0
2011-01-11 14:20:00,28.51,28.57,28.51,28.57,16300.0,22.3011,22.348,22.3011,22.348,16300.0
2011-01-11 14:30:00,28.57,28.57,28.55,28.56,8100.0,22.348,22.348,22.3324,22.3402,8100.0
2011-01-11 14:40:00,28.57,28.59,28.56,28.58,9100.0,22.348,22.3637,22.3402,22.3558,9100.0
2011-01-11 14:50:00,28.59,28.59,28.54,28.58,15700.0,22.3637,22.3637,22.3245,22.3558,15700.0
2011-01-11 15:00:00,28.58,28.61,28.57,28.61,10200.0,22.3558,22.3793,22.348,22.3793,10200.0
2011-01-11 15:10:00,28.61,28.63,28.58,28.63,35400.0,22.3793,22.3949,22.3558,22.3949,35400.0
2011-01-11 15:20:00,28.63,28.66,28.62,28.66,24400.0,22.3949,22.4184,22.3871,22.4184,24400.0
2011-01-11 15:30:00,28.66,28.71,28.65,28.71,43800.0,22.4184,22.4575,22.4106,22.4575,43800.0
2011-01-11 15:40:00,28.7,28.7,28.65,28.69,55300.0,22.4497,22.4497,22.4106,22.4419,55300.0
2011-01-11 15:50:00,28.69,28.72,28.69,28.7,102000.0,22.4419,22.4653,22.4419,22.4497,102000.0
2011-01-12 09:30:00,28.7,28.87,28.68,28.75,107700.0,22.4497,22.5827,22.4341,22.4888,107700.0
2011-01-12 09:40:00,28.74,28.82,28.66,28.8,198600.0,22.481,22.5436,22.4184,22.5279,198600.0
2011-01-12 09:50:00,28.8,28.9,28.76,28.88,91000.0,22.5279,22.6061,22.4966,22.5905,91000.0
2011-01-12 10:00:00,28.88,28.9,28.84,28.85,43400.0,22.5905,22.6061,22.5592,22.567,43400.0
2011-01-12 10:10:00,28.85,28.95,28.85,28.94,29600.0,22.567,22.6452,22.567,22.6374,29600.0
2011-01-12 10:20:00,28.95,29.02,28.92,28.95,92200.0,22.6452,22.7,22.6218,22.6452,92200.0
2011-01-12 10:30:00,28.96,28.99,28.96,28.98,15400.0,22.6531,22.6765,22.6531,22.6687,15400.0
2011-01-12 10:40:00,28.98,29.0,28.98,28.99,37100.0,22.6687,22.6844,22.6687,22.6765,37100.0
2011-01-12 10:50:00,29.0,29.03,28.99,29.01,44500.0,22.6844,22.7078,22.6765,22.6922,44500.0
2011-01-12 11:00:00,29.01,29.08,29.0,29.05,37900.0,22.6922,22.7469,22.6844,22.7235,37900.0
2011-01-12 11:10:00,29.05,29.1,29.04,29.1,36900.0,22.7235,22.7626,22.7156,22.7626,36900.0
2011-01-12 11:20:00,29.1,29.19,29.1,29.18,51900.0,22.7626,22.833,22.7626,22.8252,51900.0
2011-01-12 11:30:00,29.18,29.19,29.16,29.16,14800.0,22.8252,22.833,22.8095,22.8095,14800.0
2011-01-12 11:40:00,29.16,29.19,29.15,29.18,15600.0,22.8095,22.833,22.8017,22.8252,15600.0
2011-01-12 11:50:00,29.19,29.25,29.18,29.23,59100.0,22.833,22.8799,22.8252,22.8643,59100.0
2011-01-12 12:00:00,29.22,29.25,29.21,29.25,34000.0,22.8564,22.8799,22.8486,22.8799,34000.0
2011-01-12 12:10:00,29.25,29.25,29.23,29.24,21800.0,22.8799,22.8799,22.8643,22.8721,21800.0
2011-01-12 12:20:00,29.25,29.28,29.24,29.24,16600.0,22.8799,22.9034,22.8721,22.8721,16600.0
2011-01-12 12:30:00,29.25,29.25,29.17,29.17,24600.0,22.8799,22.8799,22.8173,22.8173,24600.0
2011-01-12 12:40:00,29.17,29.24,29.14,29.24,22100.0,22.8173,22.8721,22.7939,22.8721,22100.0
2011-01-12 12:50:00,29.24,29.27,29.2,29.21,26100.0,22.8721,22.8956,22.8408,22.8486,26100.0
2011-01-12 13:00:00,29.21,29.27,29.2,29.24,21800.0,22.8486,22.8956,22.8408,22.8721,21800.0
2011-01-12 13:10:00,29.24,29.28,29.23,29.28,23900.0,22.8721,22.9034,22.8643,22.9034,23900.0
2011-01-12 13:20:00,29.28,29.3,29.27,29.3,18200.0,22.9034,22.919,22.8956,22.919,18200.0
2011-01-12 13:30:00,29.29,29.3,29.28,29.3,23900.0,22.9112,22.919,22.9034,22.919,23900.0
2011-01-12 13:40:00,29.29,29.3,29.26,29.27,23000.0,22.9112,22.919,22.8877,22.8956,23000.0
2011-01-12 13:50:00,29.28,29.28,29.27,29.28,17400.0,22.9034,22.9034,22.8956,22.9034,17400.0
2011-01-12 14:00:00,29.27,29.28,29.26,29.28,29000.0,22.8956,22.9034,22.8877,22.9034,29000.0
2011-01-12 14:10:00,29.28,29.33,29.27,29.31,47100.0,22.9034,22.9425,22.8956,22.9268,47100.0
2011-01-12 14:20:00,29.31,29.36,29.31,29.35,28600.0,22.9268,22.966,22.9268,22.9581,28600.0
2011-01-12 14:30:00,29.35,29.37,29.32,29.32,23400.0,22.9581,22.9738,22.9347,22.9347,23400.0
2011-01-12 14:40:00,29.33,29.34,29.33,29.34,13800.0,22.9425,22.9503,22.9425,22.9503,13800.0
2011-01-12 14:50:00,29.33,29.38,29.33,29.33,46500.0,22.9425,22.9816,22.9425,22.9425,46500.0
2011-01-12 15:00:00,29.33,29.37,29.33,29.37,52200.0,22.9425,22.9738,22.9425,22.9738,52200.0
2011-01-12 15:10:00,29.36,29.38,29.29,29.32,103600.0,22.966,22.9816,22.9112,22.9347,103600.0
2011-01-12 15:20:00,29.32,29.37,29.31,29.37,41400.0,22.9347,22.9738,22.9268,22.9738,41400.0
2011-01-12 15:30:00,29.36,29.41,29.34,29.41,143700.0,22.966,23.0051,22.9503,23.0051,143700.0
2011-01-12 15:40:00,29.41,29.5,29.39,29.49,133500.0,23.0051,23.0755,22.9894,23.0676,133500.0
2011-01-12 15:50:00,29.49,29.55,29.48,29.51,256700.0,23.0676,23.1146,23.0598,23.0833,256700.0
2011-01-13 09:30:00,29.94,29.99,29.77,29.79,154000.0,23.4196,23.4588,23.2867,23.3023,154000.0
2011-01-13 09:40:00,29.79,29.96,29.79,29.84,130500.0,23.3023,23.4353,23.3023,23.3414,130500.0
2011-01-13 09:50:00,29.83,29.96,29.83,29.95,141100.0,23.3336,23.4353,23.3336,23.4275,141100.0
2011-01-13 10:00:00,29.95,30.0,29.93,29.94,86500.0,23.4275,23.4666,23.4118,23.4196,86500.0
2011-01-13 10:10:00,29.94,29.94,29.87,29.88,64400.0,23.4196,23.4196,23.3649,23.3727,64400.0
2011-01-13 10:20:00,29.88,29.9,29.82,29.83,42600.0,23.3727,23.3884,23.3258,23.3336,42600.0
2011-01-13 10:30:00,29.84,29.88,29.77,29.83,86200.0,23.3414,23.3727,23.2867,23.3336,86200.0
2011-01-13 10:40:00,29.82,29.86,29.79,29.85,59200.0,23.3258,23.3571,23.3023,23.3492,59200.0
2011-01-13 10:50:00,29.85,29.91,29.81,29.89,44800.0,23.3492,23.3962,23.318,23.3805,44800.0
2011-01-13 11:00:00,29.89,29.92,29.87,29.91,55400.0,23.3805,23.404,23.3649,23.3962,55400.0
2011-01-13 11:10:00,29.91,29.92,29.88,29.9,41700.0,23.3962,23.404,23.3727,23.3884,41700.0
2011-01-13 11:20:00,29.91,29.91,29.85,29.85,47200.0,23.3962,23.3962,23.3492,23.3492,47200.0
2011-01-13 11:30:00,29.85,29.87,29.81,29.81,21400.0,23.3492,23.3649,23.318,23.318,21400.0
2011-01-13 11:40:00,29.8,29.81,29.75,29.76,46800.0,23.3101,23.318,23.271,23.2788,46800.0
2011-01-13 11:50:00,29.76,29.81,29.74,29.81,41500.0,23.2788,23.318,23.2632,23.318,41500.0
2011-01-13 12:00:00,29.8,29.85,29.8,29.84,26400.0,23.3101,23.3492,23.3101,23.3414,26400.0
2011-01-13 12:10:00,29.85,29.88,29.84,29.86,39100.0,23.3492,23.3727,23.3414,23.3571,39100.0
2011-01-13 12:20:00,29.85,29.89,29.85,29.87,46000.0,23.3492,23.3805,23.3492,23.3649,46000.0
2011-01-13 12:30:00,29.87,29.88,29.82,29.84,25600.0,23.3649,23.3727,23.3258,23.3414,25600.0
2011-01-13 12:40:00,29.84,29.86,29.81,29.81,17500.0,23.3414,23.3571,23.318,23.318,17500.0
2011-01-13 12:50:00,29.81,29.81,29.78,29.78,15700.0,23.318,23.318,23.2945,23.2945,15700.0
2011-01-13 13:00:00,29.78,29.8,29.75,29.8,16900.0,23.2945,23.3101,23.271,23.3101,16900.0
2011-01-13 13:10:00,29.8,29.83,29.79,29.82,17400.0,23.3101,23.3336,23.3023,23.3258,17400.0
2011-01-13 13:20:00,29.83,29.88,29.79,29.86,42500.0,23.3336,23.3727,23.3023,23.3571,42500.0
2011-01-13 13:30:00,29.86,29.9,29.86,29.88,50700.0,23.3571,23.3884,23.3571,23.3727,50700.0
2011-01-13 13:40:00,29.89,29.92,29.87,29.91,37800.0,23.3805,23.404,23.3649,23.3962,37800.0
2011-01-13 13:50:00,29.91,29.91,29.88,29.9,24700.0,23.3962,23.3962,23.3727,23.3884,24700.0
2011-01-13 14:00:00,29.9,29.9,29.86,29.87,24000.0,23.3884,23.3884,23.3571,23.3649,24000.0
2011-01-13 14:10:00,29.86,29.86,29.78,29.78,35600.0,23.3571,23.3571,23.2945,23.2945,35600.0
2011-01-13 14:20:00,29.78,29.83,29.76,29.82,67400.0,23.2945,23.3336,23.2788,23.3258,67400.0
2011-01-13 14:30:00,29.81,29.84,29.76,29.76,24000.0,23.318,23.3414,23.2788,23.2788,24000.0
2011-01-13 14:40:00,29.76,29.76,29.73,29.73,21200.0,23.2788,23.2788,23.2554,23.2554,21200.0
2011-01-13 14:50:00,29.73,29.73,29.68,29.68,32800.0,23.2554,23.2554,23.2163,23.2163,32800.0
2011-01-13 15:00:00,29.68,29.69,29.68,29.68,18200.0,23.2163,23.2241,23.2163,23.2163,18200.0
2011-01-13 15:10:00,29.68,29.72,29.68,29.68,58800.0,23.2163,23.2476,23.2163,23.2163,58800.0
2011-01-13 15:20:00,29.68,29.68,29.61,29.63,61200.0,23.2163,23.2163,23.1615,23.1772,61200.0
2011-01-13 15:30:00,29.63,29.64,29.6,29.63,61000.0,23.1772,23.185,23.1537,23.1772,61000.0
2011-01-13 15:40:00,29.63,29.63,29.56,29.61,137200.0,23.1772,23.1772,23.1224,23.1615,137200.0
2011-01-13 15:50:00,29.61,29.67,29.61,29.67,147200.0,23.1615,23.2084,23.1615,23.2084,147200.0
2011-01-14 09:30:00,29.67,29.7,29.6,29.7,34600.0,23.2084,23.2319,23.1537,23.2319,34600.0
2011-01-14 09:40:00,29.7,29.7,29.56,29.64,27900.0,23.2319,23.2319,23.1224,23.185,27900.0
2011-01-14 09:50:00,29.63,29.75,29.62,29.74,37700.0,23.1772,23.271,23.1693,23.2632,37700.0
2011-01-14 10:00:00,29.75,29.79,29.68,29.68,20400.0,23.271,23.3023,23.2163,23.2163,20400.0
2011-01-14 10:10:00,29.68,29.7,29.68,29.68,10600.0,23.2163,23.2319,23.2163,23.2163,10600.0
2011-01-14 10:20:00,29.68,29.7,29.61,29.61,21000.0,23.2163,23.2319,23.1615,23.1615,21000.0
2011-01-14 10:30:00,29.61,29.71,29.59,29.7,14100.0,23.1615,23.2397,23.1459,23.2319,14100.0
2011-01-14 10:40:00,29.71,29.78,29.7,29.78,10000.0,23.2397,23.2945,23.2319,23.2945,10000.0
2011-01-14 10:50:00,29.78,29.78,29.74,29.76,9400.0,23.2945,23.2945,23.2632,23.2788,9400.0
2011-01-14 11:00:00,29.77,29.86,29.76,29.85,30500.0,23.2867,23.3571,23.2788,23.3492,30500.0
2011-01-14 11:10:00,29.86,29.87,29.75,29.77,25200.0,23.3571,23.3649,23.271,23.2867,25200.0
2011-01-14 11:20:00,29.77,29.77,29.73,29.77,12800.0,23.2867,23.2867,23.2554,23.2867,12800.0
2011-01-14 11:30:00,29.76,29.87,29.76,29.87,37500.0,23.2788,23.3649,23.2788,23.3649,37500.0
2011-01-14 11:40:00,29.87,29.93,29.87,29.93,22800.0,23.3649,23.4118,23.3649,23.4118,22800.0
2011-01-14 11:50:00,29.92,29.92,29.89,29.91,19300.0,23.404,23.404,23.3805,23.3962,19300.0
2011-01-14 12:00:00,29.91,29.99,29.91,29.99,70900.0,23.3962,23.4588,23.3962,23.4588,70900.0
2011-01-14 12:10:00,29.99,29.99,29.97,29.99,23700.0,23.4588,23.4588,23.4431,23.4588,23700.0
2011-01-14 12:20:00,29.99,30.0,29.98,30.0,41300.0,23.4588,23.4666,23.4509,23.4666,41300.0
2011-01-14 12:30:00,30.0,30.0,29.97,30.0,57500.0,23.4666,23.4666,23.4431,23.4666,57500.0
2011-01-14 12:40:00,30.0,30.04,29.97,29.98,153000.0,23.4666,23.4979,23.4431,23.4509,153000.0
2011-01-14 12:50:00,29.97,30.0,29.95,29.95,19000.0,23.4431,23.4666,23.4275,23.4275,19000.0
2011-01-14 13:00:00,29.95,29.97,29.92,29.92,46100.0,23.4275,23.4431,23.404,23.404,46100.0
2011-01-14 13:10:00,29.92,29.96,29.91,29.94,39000.0,23.404,23.4353,23.3962,23.4196,39000.0
2011-01-14 13:20:00,29.94,29.98,29.92,29.94,35300.0,23.4196,23.4509,23.404,23.4196,35300.0
2011-01-14 13:30:00,29.94,29.98,29.94,29.97,7600.0,23.4196,23.4509,23.4196,23.4431,7600.0
2011-01-14 13:40:00,29.97,30.0,29.96,30.0,7900.0,23.4431,23.4666,23.4353,23.4666,7900.0
2011-01-14 13:50:00,29.99,30.06,29.99,30.05,12500.0,23.4588,23.5135,23.4588,23.5057,12500.0
2011-01-14 14:00:00,30.05,30.06,30.04,30.05,16700.0,23.5057,23.5135,23.4979,23.5057,16700.0
2011-01-14 14:10:00,30.05,30.06,30.02,30.03,19600.0,23.5057,23.5135,23.4822,23.49,19600.0
2011-01-14 14:20:00,30.03,30.06,30.03,30.04,11000.0,23.49,23.5135,23.49,23.4979,11000.0
2011-01-14 14:30:00,30.04,30.06,30.03,30.03,16300.0,23.4979,23.5135,23.49,23.49,16300.0
2011-01-14 14:40:00,30.03,30.06,30.02,30.05,37400.0,23.49,23.5135,23.4822,23.5057,37400.0
2011-01-14 14:50:00,30.06,30.07,30.05,30.07,17500.0,23.5135,23.5213,23.5057,23.5213,17500.0
2011-01-14 15:00:00,30.07,30.07,30.03,30.05,51400.0,23.5213,23.5213,23.49,23.5057,51400.0
2011-01-14 15:10:00,30.04,30.07,30.04,30.07,43400.0,23.4979,23.5213,23.4979,23.5213,43400.0
2011-01-14 15:20:00,30.06,30.12,30.06,30.11,47600.0,23.5135,23.5604,23.5135,23.5526,47600.0
2011-01-14 15:30:00,30.12,30.14,30.04,30.04,82600.0,23.5604,23.5761,23.4979,23.4979,82600.0
2011-01-14 15:40:00,30.04,30.09,30.01,30.09,215300.0,23.4979,23.537,23.4744,23.537,215300.0
2011-01-14 15:50:00,30.09,30.1,30.08,30.1,126700.0,23.537,23.5448,23.5292,23.5448,126700.0
2011-01-18 09:30:00,30.14,30.14,29.38,30.01,123200.0,23.5761,23.5761,22.9816,23.4744,123200.0
2011-01-18 09:40:00,30.02,30.09,29.96,30.01,56900.0,23.4822,23.537,23.4353,23.4744,56900.0
2011-01-18 09:50:00,30.04,30.15,30.0,30.15,30600.0,23.4979,23.5839,23.4666,23.5839,30600.0
2011-01-18 10:00:00,30.14,30.14,30.07,30.11,32700.0,23.5761,23.5761,23.5213,23.5526,32700.0
2011-01-18 10:10:00,30.12,30.22,30.11,30.19,24400.0,23.5604,23.6387,23.5526,23.6152,24400.0
2011-01-18 10:20:00,30.19,30.24,30.18,30.22,18300.0,23.6152,23.6543,23.6074,23.6387,18300.0
2011-01-18 10:30:00,30.22,30.29,30.21,30.26,53000.0,23.6387,23.6934,23.6308,23.67,53000.0
2011-01-18 10:40:00,30.26,30.28,30.23,30.23,23200.0,23.67,23.6856,23.6465,23.6465,23200.0
2011-01-18 10:50:00,30.23,30.29,30.23,30.29,18100.0,23.6465,23.6934,23.6465,23.6934,18100.0
2011-01-18 11:00:00,30.29,30.31,30.26,30.26,23800.0,23.6934,23.7091,23.67,23.67,23800.0
2011-01-18 11:10:00,30.26,30.31,30.26,30.26,21300.0,23.67,23.7091,23.67,23.67,21300.0
2011-01-18 11:20:00,30.27,30.29,30.26,30.28,16800.0,23.6778,23.6934,23.67,23.6856,16800.0
2011-01-18 11:30:00,30.28,30.29,30.23,30.23,16900.0,23.6856,23.6934,23.6465,23.6465,16900.0
2011-01-18 11:40:00,30.23,30.25,30.22,30.23,18700.0,23.6465,23.6621,23.6387,23.6465,18700.0
2011-01-18 11:50:00,30.23,30.23,30.2,30.2,18200.0,23.6465,23.6465,23.623,23.623,18200.0
2011-01-18 12:00:00,30.2,30.2,30.17,30.2,15700.0,23.623,23.623,23.5996,23.623,15700.0
2011-01-18 12:10:00,30.19,30.22,30.19,30.21,7200.0,23.6152,23.6387,23.6152,23.6308,7200.0
2011-01-18 12:20:00,30.21,30.22,30.21,30.22,4800.0,23.6308,23.6387,23.6308,23.6387,4800.0
2011-01-18 12:30:00,30.22,30.24,30.21,30.22,15000.0,23.6387,23.6543,23.6308,23.6387,15000.0
2011-01-18 12:40:00,30.23,30.23,30.22,30.22,7500.0,23.6465,23.6465,23.6387,23.6387,7500.0
2011-01-18 12:50:00,30.23,30.23,30.22,30.23,5300.0,23.6465,23.6465,23.6387,23.6465,5300.0
2011-01-18 13:00:00,30.22,30.22,30.21,30.22,7800.0,23.6387,23.6387,23.6308,23.6387,7800.0
2011-01-18 13:10:00,30.21,30.21,30.2,30.2,7900.0,23.6308,23.6308,23.623,23.623,7900.0
2011-01-18 13:20:00,30.2,30.21,30.15,30.18,24000.0,23.623,23.6308,23.5839,23.6074,24000.0
2011-01-18 13:30:00,30.17,30.18,30.15,30.16,21200.0,23.5996,23.6074,23.5839,23.5917,21200.0
2011-01-18 13:40:00,30.15,30.16,30.13,30.13,11200.0,23.5839,23.5917,23.5683,23.5683,11200.0
2011-01-18 13:50:00,30.14,30.14,30.11,30.14,14500.0,23.5761,23.5761,23.5526,23.5761,14500.0
2011-01-18 14:00:00,30.14,30.15,30.1,30.11,19700.0,23.5761,23.5839,23.5448,23.5526,19700.0
2011-01-18 14:10:00,30.1,30.15,30.09,30.15,23900.0,23.5448,23.5839,23.537,23.5839,23900.0
2011-01-18 14:20:00,30.14,30.17,30.12,30.14,15700.0,23.5761,23.5996,23.5604,23.5761,15700.0
2011-01-18 14:30:00,30.15,30.18,30.13,30.14,17100.0,23.5839,23.6074,23.5683,23.5761,17100.0
2011-01-18 14:40:00,30.14,30.14,30.08,30.12,31600.0,23.5761,23.5761,23.5292,23.5604,31600.0
2011-01-18 14:50:00,30.11,30.13,30.1,30.11,20800.0,23.5526,23.5683,23.5448,23.5526,20800.0
2011-01-18 15:00:00,30.1,30.11,30.1,30.11,13100.0,23.5448,23.5526,23.5448,23.5526,13100.0
2011-01-18 15:10:00,30.1,30.11,30.1,30.1,12900.0,23.5448,23.5526,23.5448,23.5448,12900.0
2011-01-18 15:20:00,30.1,30.18,30.1,30.18,31800.0,23.5448,23.6074,23.5448,23.6074,31800.0
2011-01-18 15:30:00,30.18,30.2,30.13,30.16,62100.0,23.6074,23.623,23.5683,23.5917,62100.0
2011-01-18 15:40:00,30.17,30.17,30.05,30.05,289700.0,23.5996,23.5996,23.5057,23.5057,289700.0
2011-01-18 15:50:00,30.05,30.21,30.05,30.2,254400.0,23.5057,23.6308,23.5057,23.623,254400.0
2011-01-19 09:30:00,30.22,30.27,30.19,30.24,32400.0,23.6387,23.6778,23.6152,23.6543,32400.0
2011-01-19 09:40:00,30.26,30.27,30.21,30.26,29600.0,23.67,23.6778,23.6308,23.67,29600.0
2011-01-19 09:50:00,30.27,30.27,30.21,30.22,27500.0,23.6778,23.6778,23.6308,23.6387,27500.0
2011-01-19 10:00:00,30.22,30.24,30.21,30.23,31400.0,23.6387,23.6543,23.6308,23.6465,31400.0
2011-01-19 10:10:00,30.23,30.23,30.18,30.18,18200.0,23.6465,23.6465,23.6074,23.6074,18200.0
2011-01-19 10:20:00,30.18,30.18,30.08,30.1,17000.0,23.6074,23.6074,23.5292,23.5448,17000.0
2011-01-19 10:30:00,30.1,30.15,30.04,30.06,29400.0,23.5448,23.5839,23.4979,23.5135,29400.0
2011-01-19 10:40:00,30.06,30.13,30.0,30.11,34600.0,23.5135,23.5683,23.4666,23.5526,34600.0
2011-01-19 10:50:00,30.12,30.13,30.09,30.11,25700.0,23.5604,23.5683,23.537,23.5526,25700.0
2011-01-19 11:00:00,30.1,30.12,30.1,30.11,24800.0,23.5448,23.5604,23.5448,23.5526,24800.0
2011-01-19 11:10:00,30.12,30.15,30.11,30.14,15300.0,23.5604,23.5839,23.5526,23.5761,15300.0
2011-01-19 11:20:00,30.14,30.14,30.09,30.1,14300.0,23.5761,23.5761,23.537,23.5448,14300.0
2011-01-19 11:30:00,30.1,30.1,30.08,30.09,49200.0,23.5448,23.5448,23.5292,23.537,49200.0
2011-01-19 11:40:00,30.09,30.09,30.02,30.06,13700.0,23.537,23.537,23.4822,23.5135,13700.0
2011-01-19 11:50:00,30.08,30.08,29.98,29.99,15800.0,23.5292,23.5292,23.4509,23.4588,15800.0
2011-01-19 12:00:00,30.01,30.01,29.94,29.94,28300.0,23.4744,23.4744,23.4196,23.4196,28300.0
2011-01-19 12:10:00,29.94,29.95,29.89,29.9,35300.0,23.4196,23.4275,23.3805,23.3884,35300.0
2011-01-19 12:20:00,29.9,29.95,29.9,29.93,16100.0,23.3884,23.4275,23.3884,23.4118,16100.0
2011-01-19 12:30:00,29.94,29.95,29.89,29.93,7800.0,23.4196,23.4275,23.3805,23.4118,7800.0
2011-01-19 12:40:00,29.93,29.93,29.89,29.91,12900.0,23.4118,23.4118,23.3805,23.3962,12900.0
2011-01-19 12:50:00,29.92,29.93,29.88,29.93,14000.0,23.404,23.4118,23.3727,23.4118,14000.0
2011-01-19 13:00:00,29.93,29.94,29.87,29.94,18100.0,23.4118,23.4196,23.3649,23.4196,18100.0
2011-01-19 13:10:00,29.95,29.96,29.9,29.95,13300.0,23.4275,23.4353,23.3884,23.4275,13300.0
2011-01-19 13:20:00,29.95,29.99,29.94,29.94,6600.0,23.4275,23.4588,23.4196,23.4196,6600.0
2011-01-19 13:30:00,29.94,29.99,29.92,29.92,12200.0,23.4196,23.4588,23.404,23.404,12200.0
2011-01-19 13:40:00,29.92,29.97,29.92,29.92,12500.0,23.404,23.4431,23.404,23.404,12500.0
2011-01-19 13:50:00,29.92,29.95,29.9,29.95,17800.0,23.404,23.4275,23.3884,23.4275,17800.0
2011-01-19 14:00:00,29.95,29.95,29.92,29.93,14600.0,23.4275,23.4275,23.404,23.4118,14600.0
2011-01-19 14:10:00,29.93,29.97,29.9,29.9,49100.0,23.4118,23.4431,23.3884,23.3884,49100.0
2011-01-19 14:20:00,29.89,29.9,29.84,29.87,27000.0,23.3805,23.3884,23.3414,23.3649,27000.0
2011-01-19 14:30:00,29.87,29.91,29.84,29.84,10100.0,23.3649,23.3962,23.3414,23.3414,10100.0
2011-01-19 14:40:00,29.85,29.87,29.81,29.83,25200.0,23.3492,23.3649,23.318,23.3336,25200.0
2011-01-19 14:50:00,29.83,29.83,29.76,29.81,33100.0,23.3336,23.3336,23.2788,23.318,33100.0
2011-01-19 15:00:00,29.81,29.85,29.78,29.79,29900.0,23.318,23.3492,23.2945,23.3023,29900.0
2011-01-19 15:10:00,29.78,29.82,29.76,29.8,35400.0,23.2945,23.3258,23.2788,23.3101,35400.0
2011-01-19 15:20:00,29.81,29.83,29.8,29.81,49000.0,23.318,23.3336,23.3101,23.318,49000.0
2011-01-19 15:30:00,29.81,29.84,29.75,29.81,66300.0,23.318,23.3414,23.271,23.318,66300.0
2011-01-19 15:40:00,29.81,29.86,29.77,29.79,46900.0,23.318,23.3571,23.2867,23.3023,46900.0
2011-01-19 15:50:00,29.79,29.86,29.79,29.86,91100.0,23.3023,23.3571,23.3023,23.3571,91100.0
2011-01-20 09:30:00,29.74,29.79,29.6,29.71,52900.0,23.2632,23.3023,23.1537,23.2397,52900.0
2011-01-20 09:40:00,29.68,29.86,29.65,29.81,28400.0,23.2163,23.3571,23.1928,23.318,28400.0
2011-01-20 09:50:00,29.81,29.88,29.79,29.82,22000.0,23.318,23.3727,23.3023,23.3258,22000.0
2011-01-20 10:00:00,29.83,29.95,29.83,29.83,24600.0,23.3336,23.4275,23.3336,23.3336,24600.0
2011-01-20 10:10:00,29.84,29.93,29.83,29.83,23000.0,23.3414,23.4118,23.3336,23.3336,23000.0
2011-01-20 10:20:00,29.84,29.88,29.81,29.87,38400.0,23.3414,23.3727,23.318,23.3649,38400.0
2011-01-20 10:30:00,29.86,29.9,29.83,29.85,27800.0,23.3571,23.3884,23.3336,23.3492,27800.0
2011-01-20 10:40:00,29.85,29.9,29.84,29.89,38400.0,23.3492,23.3884,23.3414,23.3805,38400.0
2011-01-20 10:50:00,29.89,29.89,29.75,29.76,12600.0,23.3805,23.3805,23.271,23.2788,12600.0
2011-01-20 11:00:00,29.76,29.79,29.76,29.77,10700.0,23.2788,23.3023,23.2788,23.2867,10700.0
2011-01-20 11:10:00,29.77,29.8,29.77,29.78,11400.0,23.2867,23.3101,23.2867,23.2945,11400.0
2011-01-20 11:20:00,29.78,29.8,29.75,29.76,25500.0,23.2945,23.3101,23.271,23.2788,25500.0
2011-01-20 11:30:00,29.76,29.8,29.74,29.8,28800.0,23.2788,23.3101,23.2632,23.3101,28800.0
2011-01-20 11:40:00,29.79,29.82,29.77,29.81,15400.0,23.3023,23.3258,23.2867,23.318,15400.0
2011-01-20 11:50:00,29.82,29.82,29.8,29.8,16000.0,23.3258,23.3258,23.3101,23.3101,16000.0
2011-01-20 12:00:00,29.8,29.81,29.79,29.8,10500.0,23.3101,23.318,23.3023,23.3101,10500.0
2011-01-20 12:10:00,29.81,29.85,29.8,29.85,17100.0,23.318,23.3492,23.3101,23.3492,17100.0
2011-01-20 12:20:00,29.84,29.87,29.84,29.85,11000.0,23.3414,23.3649,23.3414,23.3492,11000.0
2011-01-20 12:30:00,29.84,29.86,29.83,29.85,15000.0,23.3414,23.3571,23.3336,23.3492,15000.0
2011-01-20 12:40:00,29.85,29.91,29.85,29.9,14000.0,23.3492,23.3962,23.3492,23.3884,14000.0
2011-01-20 12:50:00,29.9,29.94,29.9,29.93,6000.0,23.3884,23.4196,23.3884,23.4118,6000.0
2011-01-20 13:00:00,29.93,29.93,29.9,29.9,15800.0,23.4118,23.4118,23.3884,23.3884,15800.0
2011-01-20 13:10:00,29.9,29.92,29.89,29.91,87300.0,23.3884,23.404,23.3805,23.3962,87300.0
2011-01-20 13:20:00,29.9,29.91,29.9,29.91,4500.0,23.3884,23.3962,23.3884,23.3962,4500.0
2011-01-20 13:30:00,29.9,29.92,29.9,29.92,53100.0,23.3884,23.404,23.3884,23.404,53100.0
2011-01-20 13:40:00,29.91,29.91,29.9,29.9,11900.0,23.3962,23.3962,23.3884,23.3884,11900.0
2011-01-20 13:50:00,29.9,29.91,29.9,29.91,28900.0,23.3884,23.3962,23.3884,23.3962,28900.0
2011-01-20 14:00:00,29.91,29.92,29.9,29.9,16000.0,23.3962,23.404,23.3884,23.3884,16000.0
2011-01-20 14:10:00,29.91,29.94,29.89,29.9,42500.0,23.3962,23.4196,23.3805,23.3884,42500.0
2011-01-20 14:20:00,29.9,29.91,29.88,29.89,39300.0,23.3884,23.3962,23.3727,23.3805,39300.0
2011-01-20 14:30:00,29.9,30.0,29.89,29.97,68500.0,23.3884,23.4666,23.3805,23.4431,68500.0
2011-01-20 14:40:00,29.97,30.0,29.97,29.98,19500.0,23.4431,23.4666,23.4431,23.4509,19500.0
2011-01-20 14:50:00,29.99,30.02,29.97,30.01,23500.0,23.4588,23.4822,23.4431,23.4744,23500.0
2011-01-20 15:00:00,30.01,30.01,29.96,30.0,32200.0,23.4744,23.4744,23.4353,23.4666,32200.0
2011-01-20 15:10:00,30.0,30.01,29.98,30.0,44100.0,23.4666,23.4744,23.4509,23.4666,44100.0
2011-01-20 15:20:00,30.0,30.01,29.94,29.97,82300.0,23.4666,23.4744,23.4196,23.4431,82300.0
2011-01-20 15:30:00,29.97,30.04,29.92,30.0,109500.0,23.4431,23.4979,23.404,23.4666,109500.0
2011-01-20 15:40:00,30.0,30.03,29.91,29.92,100100.0,23.4666,23.49,23.3962,23.404,100100.0
2011-01-20 15:50:00,29.92,29.95,29.89,29.93,141600.0,23.404,23.4275,23.3805,23.4118,141600.0
2011-01-21 09:30:00,30.03,30.05,29.93,30.02,165300.0,23.49,23.5057,23.4118,23.4822,165300.0
2011-01-21 09:40:00,30.04,30.12,30.02,30.05,19600.0,23.4979,23.5604,23.4822,23.5057,19600.0
2011-01-21 09:50:00,30.06,30.2,30.06,30.16,22000.0,23.5135,23.623,23.5135,23.5917,22000.0
2011-01-21 10:00:00,30.16,30.16,30.12,30.15,26500.0,23.5917,23.5917,23.5604,23.5839,26500.0
2011-01-21 10:10:00,30.16,30.17,30.13,30.16,18300.0,23.5917,23.5996,23.5683,23.5917,18300.0
2011-01-21 10:20:00,30.15,30.16,30.02,30.02,23900.0,23.5839,23.5917,23.4822,23.4822,23900.0
2011-01-21 10:30:00,30.01,30.1,29.98,30.07,28100.0,23.4744,23.5448,23.4509,23.5213,28100.0
2011-01-21 10:40:00,30.05,30.07,29.99,29.99,7200.0,23.5057,23.5213,23.4588,23.4588,7200.0
2011-01-21 10:50:00,29.98,29.99,29.95,29.96,15100.0,23.4509,23.4588,23.4275,23.4353,15100.0
2011-01-21 11:00:00,29.96,29.99,29.93,29.94,7200.0,23.4353,23.4588,23.4118,23.4196,7200.0
2011-01-21 11:10:00,29.94,29.96,29.89,29.9,4700.0,23.4196,23.4353,23.3805,23.3884,4700.0
2011-01-21 11:20:00,29.9,29.94,29.9,29.91,9000.0,23.3884,23.4196,23.3884,23.3962,9000.0
2011-01-21 11:30:00,29.91,30.01,29.91,30.0,29600.0,23.3962,23.4744,23.3962,23.4666,29600.0
2011-01-21 11:40:00,29.99,30.0,29.93,30.0,10000.0,23.4588,23.4666,23.4118,23.4666,10000.0
2011-01-21 11:50:00,29.99,30.01,29.95,30.01,7500.0,23.4588,23.4744,23.4275,23.4744,7500.0
2011-01-21 12:00:00,30.0,30.02,29.98,30.01,9700.0,23.4666,23.4822,23.4509,23.4744,9700.0
2011-01-21 12:10:00,30.01,30.06,30.0,30.06,28400.0,23.4744,23.5135,23.4666,23.5135,28400.0
2011-01-21 12:20:00,30.06,30.08,30.05,30.08,14300.0,23.5135,23.5292,23.5057,23.5292,14300.0
2011-01-21 12:30:00,30.08,30.1,30.07,30.1,16400.0,23.5292,23.5448,23.5213,23.5448,16400.0
2011-01-21 12:40:00,30.1,30.11,30.01,30.02,16800.0,23.5448,23.5526,23.4744,23.4822,16800.0
2011-01-21 12:50:00,30.01,30.04,30.0,30.03,5600.0,23.4744,23.4979,23.4666,23.49,5600.0
2011-01-21 13:00:00,30.02,30.03,29.99,30.0,17100.0,23.4822,23.49,23.4588,23.4666,17100.0
2011-01-21 13:10:00,30.0,30.05,29.99,30.05,7800.0,23.4666,23.5057,23.4588,23.5057,7800.0
2011-01-21 13:20:00,30.04,30.04,30.01,30.01,3900.0,23.4979,23.4979,23.4744,23.4744,3900.0
2011-01-21 13:30:00,30.0,30.06,30.0,30.06,9500.0,23.4666,23.5135,23.4666,23.5135,9500.0
2011-01-21 13:40:00,30.06,30.09,30.03,30.08,25600.0,23.5135,23.537,23.49,23.5292,25600.0
2011-01-21 13:50:00,30.07,30.1,30.04,30.09,16900.0,23.5213,23.5448,23.4979,23.537,16900.0
2011-01-21 14:00:00,30.1,30.16,30.09,30.15,20100.0,23.5448,23.5917,23.537,23.5839,20100.0
2011-01-21 14:10:00,30.16,30.18,30.13,30.15,26700.0,23.5917,23.6074,23.5683,23.5839,26700.0
2011-01-21 14:20:00,30.14,30.17,30.14,30.14,12400.0,23.5761,23.5996,23.5761,23.5761,12400.0
2011-01-21 14:30:00,30.14,30.19,30.14,30.18,18500.0,23.5761,23.6152,23.5761,23.6074,18500.0
2011-01-21 14:40:00,30.17,30.18,30.15,30.16,5300.0,23.5996,23.6074,23.5839,23.5917,5300.0
2011-01-21 14:50:00,30.15,30.16,30.12,30.12,11200.0,23.5839,23.5917,23.5604,23.5604,11200.0
2011-01-21 15:00:00,30.13,30.14,30.08,30.08,23100.0,23.5683,23.5761,23.5292,23.5292,23100.0
2011-01-21 15:10:00,30.08,30.09,30.07,30.07,14000.0,23.5292,23.537,23.5213,23.5213,14000.0
2011-01-21 15:20:00,30.07,30.1,30.05,30.06,27300.0,23.5213,23.5448,23.5057,23.5135,27300.0
2011-01-21 15:30:00,30.05,30.09,30.01,30.04,44000.0,23.5057,23.537,23.4744,23.4979,44000.0
2011-01-21 15:40:00,30.04,30.06,29.99,30.05,38900.0,23.4979,23.5135,23.4588,23.5057,38900.0
2011-01-21 15:50:00,30.05,30.07,29.96,30.0,102000.0,23.5057,23.5213,23.4353,23.4666,102000.0
2011-01-24 09:30:00,30.06,30.21,30.0,30.16,38000.0,23.5135,23.6308,23.4666,23.5917,38000.0
2011-01-24 09:40:00,30.14,30.25,30.14,30.16,16900.0,23.5761,23.6621,23.5761,23.5917,16900.0
2011-01-24 09:50:00,30.15,30.19,30.11,30.11,32500.0,23.5839,23.6152,23.5526,23.5526,32500.0
2011-01-24 10:00:00,30.13,30.15,30.05,30.13,32500.0,23.5683,23.5839,23.5057,23.5683,32500.0
2011-01-24 10:10:00,30.13,30.2,30.13,30.2,15800.0,23.5683,23.623,23.5683,23.623,15800.0
2011-01-24 10:20:00,30.2,30.26,30.18,30.26,17400.0,23.623,23.67,23.6074,23.67,17400.0
2011-01-24 10:30:00,30.26,30.29,30.24,30.27,13300.0,23.67,23.6934,23.6543,23.6778,13300.0
2011-01-24 10:40:00,30.27,30.28,30.26,30.28,8100.0,23.6778,23.6856,23.67,23.6856,8100.0
2011-01-24 10:50:00,30.27,30.28,30.23,30.25,10600.0,23.6778,23.6856,23.6465,23.6621,10600.0
2011-01-24 11:00:00,30.25,30.3,30.24,30.29,16200.0,23.6621,23.7012,23.6543,23.6934,16200.0
2011-01-24 11:10:00,30.3,30.34,30.29,30.33,18300.0,23.7012,23.7325,23.6934,23.7247,18300.0
2011-01-24 11:20:00,30.34,30.39,30.33,30.38,16700.0,23.7325,23.7716,23.7247,23.7638,16700.0
2011-01-24 11:30:00,30.39,30.4,30.35,30.35,10500.0,23.7716,23.7795,23.7404,23.7404,10500.0
2011-01-24 11:40:00,30.35,30.4,30.35,30.38,8400.0,23.7404,23.7795,23.7404,23.7638,8400.0
2011-01-24 11:50:00,30.39,30.4,30.36,30.36,12200.0,23.7716,23.7795,23.7482,23.7482,12200.0
2011-01-24 12:00:00,30.36,30.39,30.34,30.39,40400.0,23.7482,23.7716,23.7325,23.7716,40400.0
2011-01-24 12:10:00,30.38,30.38,30.37,30.38,10100.0,23.7638,23.7638,23.756,23.7638,10100.0
2011-01-24 12:20:00,30.37,30.38,30.34,30.35,14100.0,23.756,23.7638,23.7325,23.7404,14100.0
2011-01-24 12:30:00,30.35,30.37,30.34,30.36,14800.0,23.7404,23.756,23.7325,23.7482,14800.0
2011-01-24 12:40:00,30.36,30.37,30.34,30.35,20400.0,23.7482,23.756,23.7325,23.7404,20400.0
2011-01-24 12:50:00,30.36,30.37,30.34,30.35,13400.0,23.7482,23.756,23.7325,23.7404,13400.0
2011-01-24 13:00:00,30.35,30.38,30.34,30.38,7800.0,23.7404,23.7638,23.7325,23.7638,7800.0
2011-01-24 13:10:00,30.38,30.4,30.38,30.4,20500.0,23.7638,23.7795,23.7638,23.7795,20500.0
2011-01-24 13:20:00,30.4,30.42,30.4,30.42,8200.0,23.7795,23.7951,23.7795,23.7951,8200.0
2011-01-24 13:30:00,30.42,30.42,30.39,30.41,26400.0,23.7951,23.7951,23.7716,23.7873,26400.0
2011-01-24 13:40:00,30.41,30.43,30.41,30.42,16400.0,23.7873,23.8029,23.7873,23.7951,16400.0
2011-01-24 13:50:00,30.42,30.45,30.4,30.43,32800.0,23.7951,23.8186,23.7795,23.8029,32800.0
2011-01-24 14:00:00,30.44,30.48,30.43,30.48,10800.0,23.8108,23.842,23.8029,23.842,10800.0
2011-01-24 14:10:00,30.48,30.49,30.47,30.49,17800.0,23.842,23.8499,23.8342,23.8499,17800.0
2011-01-24 14:20:00,30.49,30.5,30.48,30.5,34400.0,23.8499,23.8577,23.842,23.8577,34400.0
2011-01-24 14:30:00,30.5,30.54,30.49,30.5,59200.0,23.8577,23.889,23.8499,23.8577,59200.0
2011-01-24 14:40:00,30.51,30.52,30.49,30.51,25100.0,23.8655,23.8733,23.8499,23.8655,25100.0
2011-01-24 14:50:00,30.51,30.52,30.5,30.51,18400.0,23.8655,23.8733,23.8577,23.8655,18400.0
2011-01-24 15:00:00,30.51,30.52,30.5,30.5,23200.0,23.8655,23.8733,23.8577,23.8577,23200.0
2011-01-24 15:10:00,30.5,30.53,30.49,30.52,47100.0,23.8577,23.8812,23.8499,23.8733,47100.0
2011-01-24 15:20:00,30.52,30.54,30.5,30.52,47600.0,23.8733,23.889,23.8577,23.8733,47600.0
2011-01-24 15:30:00,30.52,30.57,30.5,30.54,70800.0,23.8733,23.9124,23.8577,23.889,70800.0
2011-01-24 15:40:00,30.55,30.58,30.54,30.58,97000.0,23.8968,23.9203,23.889,23.9203,97000.0
2011-01-24 15:50:00,30.58,30.6,30.57,30.6,122400.0,23.9203,23.9359,23.9124,23.9359,122400.0
2011-01-25 09:30:00,30.54,30.56,30.36,30.42,35400.0,23.889,23.9046,23.7482,23.7951,35400.0
2011-01-25 09:40:00,30.4,30.45,30.32,30.42,20000.0,23.7795,23.8186,23.7169,23.7951,20000.0
2011-01-25 09:50:00,30.41,30.43,30.28,30.33,19400.0,23.7873,23.8029,23.6856,23.7247,19400.0
2011-01-25 10:00:00,30.34,30.41,30.32,30.39,58600.0,23.7325,23.7873,23.7169,23.7716,58600.0
2011-01-25 10:10:00,30.39,30.47,30.35,30.42,61000.0,23.7716,23.8342,23.7404,23.7951,61000.0
2011-01-25 10:20:00,30.41,30.41,30.37,30.4,11700.0,23.7873,23.7873,23.756,23.7795,11700.0
2011-01-25 10:30:00,30.38,30.42,30.38,30.38,27700.0,23.7638,23.7951,23.7638,23.7638,27700.0
2011-01-25 10:40:00,30.37,30.4,30.36,30.4,26900.0,23.756,23.7795,23.7482,23.7795,26900.0
2011-01-25 10:50:00,30.4,30.45,30.39,30.42,22700.0,23.7795,23.8186,23.7716,23.7951,22700.0
2011-01-25 11:00:00,30.41,30.41,30.35,30.35,14400.0,23.7873,23.7873,23.7404,23.7404,14400.0
2011-01-25 11:10:00,30.34,30.34,30.21,30.23,15200.0,23.7325,23.7325,23.6308,23.6465,15200.0
2011-01-25 11:20:00,30.24,30.29,30.2,30.21,51500.0,23.6543,23.6934,23.623,23.6308,51500.0
2011-01-25 11:30:00,30.21,30.3,30.2,30.28,22100.0,23.6308,23.7012,23.623,23.6856,22100.0
2011-01-25 11:40:00,30.28,30.29,30.23,30.24,13100.0,23.6856,23.6934,23.6465,23.6543,13100.0
2011-01-25 11:50:00,30.23,30.27,30.22,30.26,16800.0,23.6465,23.6778,23.6387,23.67,16800.0
2011-01-25 12:00:00,30.26,30.33,30.26,30.3,9300.0,23.67,23.7247,23.67,23.7012,9300.0
2011-01-25 12:10:00,30.3,30.31,30.29,30.3,27900.0,23.7012,23.7091,23.6934,23.7012,27900.0
2011-01-25 12:20:00,30.3,30.35,30.29,30.34,44200.0,23.7012,23.7404,23.6934,23.7325,44200.0
2011-01-25 12:30:00,30.35,30.4,30.35,30.4,8800.0,23.7404,23.7795,23.7404,23.7795,8800.0
2011-01-25 12:40:00,30.4,30.42,30.4,30.41,5900.0,23.7795,23.7951,23.7795,23.7873,5900.0
2011-01-25 12:50:00,30.41,30.43,30.39,30.39,14600.0,23.7873,23.8029,23.7716,23.7716,14600.0
2011-01-25 13:00:00,30.39,30.41,30.38,30.4,7700.0,23.7716,23.7873,23.7638,23.7795,7700.0
2011-01-25 13:10:00,30.41,30.52,30.4,30.51,58400.0,23.7873,23.8733,23.7795,23.8655,58400.0
2011-01-25 13:20:00,30.52,30.52,30.48,30.49,26600.0,23.8733,23.8733,23.842,23.8499,26600.0
2011-01-25 13:30:00,30.49,30.5,30.47,30.5,14400.0,23.8499,23.8577,23.8342,23.8577,14400.0
2011-01-25 13:40:00,30.5,30.55,30.5,30.53,16900.0,23.8577,23.8968,23.8577,23.8812,16900.0
2011-01-25 13:50:00,30.53,30.53,30.51,30.51,6900.0,23.8812,23.8812,23.8655,23.8655,6900.0
2011-01-25 14:00:00,30.51,30.51,30.45,30.49,46900.0,23.8655,23.8655,23.8186,23.8499,46900.0
2011-01-25 14:10:00,30.48,30.49,30.39,30.4,14300.0,23.842,23.8499,23.7716,23.7795,14300.0
2011-01-25 14:20:00,30.41,30.41,30.32,30.36,26600.0,23.7873,23.7873,23.7169,23.7482,26600.0
2011-01-25 14:30:00,30.36,30.4,30.35,30.4,15900.0,23.7482,23.7795,23.7404,23.7795,15900.0
2011-01-25 14:40:00,30.41,30.44,30.39,30.41,24700.0,23.7873,23.8108,23.7716,23.7873,24700.0
2011-01-25 14:50:00,30.41,30.48,30.4,30.47,42800.0,23.7873,23.842,23.7795,23.8342,42800.0
2011-01-25 15:00:00,30.47,30.52,30.47,30.5,23700.0,23.8342,23.8733,23.8342,23.8577,23700.0
2011-01-25 15:10:00,30.5,30.55,30.47,30.55,34500.0,23.8577,23.8968,23.8342,23.8968,34500.0
2011-01-25 15:20:00,30.54,30.62,30.54,30.59,34200.0,23.889,23.9516,23.889,23.9281,34200.0
2011-01-25 15:30:00,30.59,30.6,30.54,30.57,56700.0,23.9281,23.9359,23.889,23.9124,56700.0
2011-01-25 15:40:00,30.56,30.65,30.55,30.64,59500.0,23.9046,23.975,23.8968,23.9672,59500.0
2011-01-25 15:50:00,30.65,30.69,30.65,30.68,68400.0,23.975,24.0063,23.975,23.9985,68400.0
2011-01-26 09:30:00,30.67,30.74,30.58,30.71,31400.0,23.9907,24.0454,23.9203,24.022,31400.0
2011-01-26 09:40:00,30.71,30.75,30.68,30.7,28800.0,24.022,24.0532,23.9985,24.0141,28800.0
2011-01-26 09:50:00,30.7,30.7,30.65,30.65,13600.0,24.0141,24.0141,23.975,23.975,13600.0
2011-01-26 10:00:00,30.67,30.74,30.63,30.74,28000.0,23.9907,24.0454,23.9594,24.0454,28000.0
2011-01-26 10:10:00,30.73,30.75,30.72,30.74,20000.0,24.0376,24.0532,24.0298,24.0454,20000.0
2011-01-26 10:20:00,30.74,30.88,30.73,30.87,41100.0,24.0454,24.1549,24.0376,24.1471,41100.0
2011-01-26 10:30:00,30.86,30.88,30.81,30.82,19100.0,24.1393,24.1549,24.1002,24.108,19100.0
2011-01-26 10:40:00,30.82,30.9,30.81,30.89,25700.0,24.108,24.1706,24.1002,24.1628,25700.0
2011-01-26 10:50:00,30.9,30.94,30.9,30.92,34700.0,24.1706,24.2019,24.1706,24.1862,34700.0
2011-01-26 11:00:00,30.92,30.96,30.91,30.95,21900.0,24.1862,24.2175,24.1784,24.2097,21900.0
2011-01-26 11:10:00,30.94,30.94,30.9,30.91,15900.0,24.2019,24.2019,24.1706,24.1784,15900.0
2011-01-26 11:20:00,30.91,30.94,30.9,30.91,43500.0,24.1784,24.2019,24.1706,24.1784,43500.0
2011-01-26 11:30:00,30.91,30.91,30.9,30.9,30000.0,24.1784,24.1784,24.1706,24.1706,30000.0
2011-01-26 11:40:00,30.9,30.94,30.88,30.93,38600.0,24.1706,24.2019,24.1549,24.194,38600.0
2011-01-26 11:50:00,30.94,30.94,30.88,30.9,16800.0,24.2019,24.2019,24.1549,24.1706,16800.0
2011-01-26 12:00:00,30.89,30.92,30.88,30.92,31800.0,24.1628,24.1862,24.1549,24.1862,31800.0
2011-01-26 12:10:00,30.92,30.93,30.84,30.84,37000.0,24.1862,24.194,24.1236,24.1236,37000.0
2011-01-26 12:20:00,30.84,30.84,30.81,30.84,14000.0,24.1236,24.1236,24.1002,24.1236,14000.0
2011-01-26 12:30:00,30.83,30.85,30.83,30.85,6800.0,24.1158,24.1315,24.1158,24.1315,6800.0
2011-01-26 12:40:00,30.84,30.85,30.83,30.83,18000.0,24.1236,24.1315,24.1158,24.1158,18000.0
2011-01-26 12:50:00,30.83,30.83,30.78,30.8,16600.0,24.1158,24.1158,24.0767,24.0924,16600.0
2011-01-26 13:00:00,30.8,30.8,30.75,30.75,20300.0,24.0924,24.0924,24.0532,24.0532,20300.0
2011-01-26 13:10:00,30.76,30.76,30.75,30.75,4400.0,24.0611,24.0611,24.0532,24.0532,4400.0
2011-01-26 13:20:00,30.75,30.76,30.68,30.7,35800.0,24.0532,24.0611,23.9985,24.0141,35800.0
2011-01-26 13:30:00,30.71,30.72,30.71,30.71,2100.0,24.022,24.0298,24.022,24.022,2100.0
2011-01-26 13:40:00,30.72,30.78,30.72,30.78,9800.0,24.0298,24.0767,24.0298,24.0767,9800.0
2011-01-26 13:50:00,30.77,30.82,30.76,30.82,26700.0,24.0689,24.108,24.0611,24.108,26700.0
2011-01-26 14:00:00,30.8,30.84,30.8,30.83,11700.0,24.0924,24.1236,24.0924,24.1158,11700.0
2011-01-26 14:10:00,30.82,30.87,30.82,30.87,22300.0,24.108,24.1471,24.108,24.1471,22300.0
2011-01-26 14:20:00,30.86,30.86,30.8,30.83,18000.0,24.1393,24.1393,24.0924,24.1158,18000.0
2011-01-26 14:30:00,30.83,30.84,30.8,30.8,12700.0,24.1158,24.1236,24.0924,24.0924,12700.0
2011-01-26 14:40:00,30.81,30.88,30.8,30.82,17300.0,24.1002,24.1549,24.0924,24.108,17300.0
2011-01-26 14:50:00,30.83,30.86,30.8,30.85,18200.0,24.1158,24.1393,24.0924,24.1315,18200.0
2011-01-26 15:00:00,30.85,30.86,30.81,30.82,13400.0,24.1315,24.1393,24.1002,24.108,13400.0
2011-01-26 15:10:00,30.83,30.88,30.82,30.82,12500.0,24.1158,24.1549,24.108,24.108,12500.0
2011-01-26 15:20:00,30.83,30.85,30.82,30.83,54000.0,24.1158,24.1315,24.108,24.1158,54000.0
2011-01-26 15:30:00,30.82,30.85,30.8,30.8,34100.0,24.108,24.1315,24.0924,24.0924,34100.0
2011-01-26 15:40:00,30.79,30.84,30.78,30.84,23700.0,24.0845,24.1236,24.0767,24.1236,23700.0
2011-01-26 15:50:00,30.84,30.85,30.77,30.77,56500.0,24.1236,24.1315,24.0689,24.0689,56500.0
2011-01-27 09:30:00,30.81,30.87,30.65,30.8,22800.0,24.1002,24.1471,23.975,24.0924,22800.0
2011-01-27 09:40:00,30.8,30.88,30.8,30.86,14600.0,24.0924,24.1549,24.0924,24.1393,14600.0
2011-01-27 09:50:00,30.86,30.9,30.85,30.87,11100.0,24.1393,24.1706,24.1315,24.1471,11100.0
2011-01-27 10:00:00,30.86,30.9,30.84,30.9,25800.0,24.1393,24.1706,24.1236,24.1706,25800.0
2011-01-27 10:10:00,30.9,30.91,30.87,30.9,25300.0,24.1706,24.1784,24.1471,24.1706,25300.0
2011-01-27 10:20:00,30.9,30.92,30.89,30.9,29300.0,24.1706,24.1862,24.1628,24.1706,29300.0
2011-01-27 10:30:00,30.9,30.9,30.78,30.85,24500.0,24.1706,24.1706,24.0767,24.1315,24500.0
2011-01-27 10:40:00,30.86,30.86,30.74,30.75,31700.0,24.1393,24.1393,24.0454,24.0532,31700.0
2011-01-27 10:50:00,30.74,30.77,30.72,30.75,20900.0,24.0454,24.0689,24.0298,24.0532,20900.0
2011-01-27 11:00:00,30.74,30.75,30.68,30.68,10900.0,24.0454,24.0532,23.9985,23.9985,10900.0
2011-01-27 11:10:00,30.67,30.74,30.67,30.73,10600.0,23.9907,24.0454,23.9907,24.0376,10600.0
2011-01-27 11:20:00,30.72,30.78,30.72,30.74,26400.0,24.0298,24.0767,24.0298,24.0454,26400.0
2011-01-27 11:30:00,30.74,30.81,30.74,30.81,26300.0,24.0454,24.1002,24.0454,24.1002,26300.0
2011-01-27 11:40:00,30.81,30.81,30.77,30.79,9000.0,24.1002,24.1002,24.0689,24.0845,9000.0
2011-01-27 11:50:00,30.79,30.8,30.75,30.79,11000.0,24.0845,24.0924,24.0532,24.0845,11000.0
2011-01-27 12:00:00,30.79,30.79,30.76,30.76,13500.0,24.0845,24.0845,24.0611,24.0611,13500.0
2011-01-27 12:10:00,30.76,30.8,30.76,30.78,5400.0,24.0611,24.0924,24.0611,24.0767,5400.0
2011-01-27 12:20:00,30.78,30.79,30.77,30.78,7800.0,24.0767,24.0845,24.0689,24.0767,7800.0
2011-01-27 12:30:00,30.77,30.8,30.77,30.78,7500.0,24.0689,24.0924,24.0689,24.0767,7500.0
2011-01-27 12:40:00,30.78,30.83,30.78,30.83,16400.0,24.0767,24.1158,24.0767,24.1158,16400.0
2011-01-27 12:50:00,30.83,30.84,30.78,30.79,15500.0,24.1158,24.1236,24.0767,24.0845,15500.0
2011-01-27 13:00:00,30.78,30.78,30.75,30.75,9400.0,24.0767,24.0767,24.0532,24.0532,9400.0
2011-01-27 13:10:00,30.76,30.79,30.76,30.78,4800.0,24.0611,24.0845,24.0611,24.0767,4800.0
2011-01-27 13:20:00,30.78,30.78,30.74,30.75,4900.0,24.0767,24.0767,24.0454,24.0532,4900.0
2011-01-27 13:30:00,30.75,30.77,30.75,30.75,14000.0,24.0532,24.0689,24.0532,24.0532,14000.0
2011-01-27 13:40:00,30.76,30.76,30.76,30.76,600.0,24.0611,24.0611,24.0611,24.0611,600.0
2011-01-27 13:50:00,30.77,30.78,30.76,30.76,6200.0,24.0689,24.0767,24.0611,24.0611,6200.0
2011-01-27 14:00:00,30.76,30.78,30.75,30.76,14700.0,24.0611,24.0767,24.0532,24.0611,14700.0
2011-01-27 14:10:00,30.76,30.8,30.76,30.77,17400.0,24.0611,24.0924,24.0611,24.0689,17400.0
2011-01-27 14:20:00,30.77,30.8,30.77,30.77,16600.0,24.0689,24.0924,24.0689,24.0689,16600.0
2011-01-27 14:30:00,30.78,30.81,30.77,30.79,9800.0,24.0767,24.1002,24.0689,24.0845,9800.0
2011-01-27 14:40:00,30.79,30.83,30.79,30.79,20600.0,24.0845,24.1158,24.0845,24.0845,20600.0
2011-01-27 14:50:00,30.79,30.8,30.79,30.8,7300.0,24.0845,24.0924,24.0845,24.0924,7300.0
2011-01-27 15:00:00,30.8,30.83,30.79,30.82,14800.0,24.0924,24.1158,24.0845,24.108,14800.0
2011-01-27 15:10:00,30.82,30.82,30.78,30.79,17700.0,24.108,24.108,24.0767,24.0845,17700.0
2011-01-27 15:20:00,30.79,30.81,30.78,30.81,28000.0,24.0845,24.1002,24.0767,24.1002,28000.0
2011-01-27 15:30:00,30.82,30.82,30.79,30.81,77800.0,24.108,24.108,24.0845,24.1002,77800.0
2011-01-27 15:40:00,30.8,30.83,30.79,30.79,59300.0,24.0924,24.1158,24.0845,24.0845,59300.0
2011-01-27 15:50:00,30.79,30.83,30.77,30.83,124300.0,24.0845,24.1158,24.0689,24.1158,124300.0
2011-01-28 09:30:00,30.87,30.93,30.82,30.93,13000.0,24.1471,24.194,24.108,24.194,13000.0
2011-01-28 09:40:00,30.91,30.92,30.87,30.88,15800.0,24.1784,24.1862,24.1471,24.1549,15800.0
2011-01-28 09:50:00,30.88,30.91,30.84,30.85,21300.0,24.1549,24.1784,24.1236,24.1315,21300.0
2011-01-28 10:00:00,30.85,30.87,30.81,30.84,42000.0,24.1315,24.1471,24.1002,24.1236,42000.0
2011-01-28 10:10:00,30.83,30.86,30.75,30.75,10300.0,24.1158,24.1393,24.0532,24.0532,10300.0
2011-01-28 10:20:00,30.75,30.75,30.63,30.71,12600.0,24.0532,24.0532,23.9594,24.022,12600.0
2011-01-28 10:30:00,30.67,30.67,30.61,30.64,9600.0,23.9907,23.9907,23.9437,23.9672,9600.0
2011-01-28 10:40:00,30.66,30.68,30.59,30.62,11900.0,23.9828,23.9985,23.9281,23.9516,11900.0
2011-01-28 10:50:00,30.63,30.63,30.55,30.57,8200.0,23.9594,23.9594,23.8968,23.9124,8200.0
2011-01-28 11:00:00,30.56,30.6,30.55,30.59,17200.0,23.9046,23.9359,23.8968,23.9281,17200.0
2011-01-28 11:10:00,30.6,30.61,30.55,30.61,6600.0,23.9359,23.9437,23.8968,23.9437,6600.0
2011-01-28 11:20:00,30.61,30.64,30.54,30.55,8700.0,23.9437,23.9672,23.889,23.8968,8700.0
2011-01-28 11:30:00,30.54,30.55,30.51,30.51,37900.0,23.889,23.8968,23.8655,23.8655,37900.0
2011-01-28 11:40:00,30.51,30.51,30.43,30.43,10500.0,23.8655,23.8655,23.8029,23.8029,10500.0
2011-01-28 11:50:00,30.44,30.44,30.39,30.41,12300.0,23.8108,23.8108,23.7716,23.7873,12300.0
2011-01-28 12:00:00,30.4,30.4,30.29,30.37,13400.0,23.7795,23.7795,23.6934,23.756,13400.0
2011-01-28 12:10:00,30.37,30.41,30.32,30.39,8000.0,23.756,23.7873,23.7169,23.7716,8000.0
2011-01-28 12:20:00,30.38,30.45,30.37,30.4,12400.0,23.7638,23.8186,23.756,23.7795,12400.0
2011-01-28 12:30:00,30.39,30.41,30.36,30.39,12300.0,23.7716,23.7873,23.7482,23.7716,12300.0
2011-01-28 12:40:00,30.39,30.43,30.36,30.41,14500.0,23.7716,23.8029,23.7482,23.7873,14500.0
2011-01-28 12:50:00,30.41,30.42,30.37,30.4,8100.0,23.7873,23.7951,23.756,23.7795,8100.0
2011-01-28 13:00:00,30.4,30.4,30.36,30.4,32700.0,23.7795,23.7795,23.7482,23.7795,32700.0
2011-01-28 13:10:00,30.39,30.39,30.35,30.39,17300.0,23.7716,23.7716,23.7404,23.7716,17300.0
2011-01-28 13:20:00,30.38,30.38,30.33,30.36,14300.0,23.7638,23.7638,23.7247,23.7482,14300.0
2011-01-28 13:30:00,30.36,30.4,30.32,30.33,13000.0,23.7482,23.7795,23.7169,23.7247,13000.0
2011-01-28 13:40:00,30.32,30.37,30.3,30.32,15100.0,23.7169,23.756,23.7012,23.7169,15100.0
2011-01-28 13:50:00,30.33,30.4,30.33,30.4,11200.0,23.7247,23.7795,23.7247,23.7795,11200.0
2011-01-28 14:00:00,30.39,30.39,30.35,30.36,12600.0,23.7716,23.7716,23.7404,23.7482,12600.0
2011-01-28 14:10:00,30.36,30.39,30.34,30.37,16400.0,23.7482,23.7716,23.7325,23.756,16400.0
2011-01-28 14:20:00,30.37,30.39,30.35,30.38,11500.0,23.756,23.7716,23.7404,23.7638,11500.0
2011-01-28 14:30:00,30.38,30.41,30.36,30.37,10500.0,23.7638,23.7873,23.7482,23.756,10500.0
2011-01-28 14:40:00,30.39,30.43,30.35,30.42,17600.0,23.7716,23.8029,23.7404,23.7951,17600.0
2011-01-28 14:50:00,30.43,30.44,30.34,30.4,31400.0,23.8029,23.8108,23.7325,23.7795,31400.0
2011-01-28 15:00:00,30.4,30.44,30.37,30.37,25600.0,23.7795,23.8108,23.756,23.756,25600.0
2011-01-28 15:10:00,30.37,30.38,30.31,30.34,26400.0,23.756,23.7638,23.7091,23.7325,26400.0
2011-01-28 15:20:00,30.33,30.37,30.3,30.31,53500.0,23.7247,23.756,23.7012,23.7091,53500.0
2011-01-28 15:30:00,30.31,30.35,30.31,30.34,34600.0,23.7091,23.7404,23.7091,23.7325,34600.0
2011-01-28 15:40:00,30.34,30.34,30.28,30.29,61400.0,23.7325,23.7325,23.6856,23.6934,61400.0
2011-01-28 15:50:00,30.29,30.33,30.27,30.29,108000.0,23.6934,23.7247,23.6778,23.6934,108000.0
2011-01-31 09:30:00,30.3,30.36,30.22,30.22,22900.0,23.7012,23.7482,23.6387,23.6387,22900.0
2011-01-31 09:40:00,30.21,30.34,30.2,30.26,21500.0,23.6308,23.7325,23.623,23.67,21500.0
2011-01-31 09:50:00,30.29,30.35,30.2,30.29,16900.0,23.6934,23.7404,23.623,23.6934,16900.0
2011-01-31 10:00:00,30.27,30.4,30.26,30.37,8400.0,23.6778,23.7795,23.67,23.756,8400.0
2011-01-31 10:10:00,30.37,30.4,30.33,30.38,8700.0,23.756,23.7795,23.7247,23.7638,8700.0
2011-01-31 10:20:00,30.37,30.41,30.36,30.4,7100.0,23.756,23.7873,23.7482,23.7795,7100.0
2011-01-31 10:30:00,30.4,30.41,30.36,30.39,4100.0,23.7795,23.7873,23.7482,23.7716,4100.0
2011-01-31 10:40:00,30.4,30.41,30.34,30.36,10900.0,23.7795,23.7873,23.7325,23.7482,10900.0
2011-01-31 10:50:00,30.36,30.39,30.34,30.36,12500.0,23.7482,23.7716,23.7325,23.7482,12500.0
2011-01-31 11:00:00,30.37,30.41,30.36,30.4,9100.0,23.756,23.7873,23.7482,23.7795,9100.0
2011-01-31 11:10:00,30.4,30.42,30.37,30.38,7000.0,23.7795,23.7951,23.756,23.7638,7000.0
2011-01-31 11:20:00,30.37,30.43,30.37,30.41,6900.0,23.756,23.8029,23.756,23.7873,6900.0
2011-01-31 11:30:00,30.4,30.44,30.37,30.43,8100.0,23.7795,23.8108,23.756,23.8029,8100.0
2011-01-31 11:40:00,30.42,30.42,30.36,30.38,7600.0,23.7951,23.7951,23.7482,23.7638,7600.0
2011-01-31 11:50:00,30.38,30.39,30.37,30.39,4300.0,23.7638,23.7716,23.756,23.7716,4300.0
2011-01-31 12:00:00,30.41,30.45,30.4,30.44,8000.0,23.7873,23.8186,23.7795,23.8108,8000.0
2011-01-31 12:10:00,30.45,30.48,30.45,30.48,7100.0,23.8186,23.842,23.8186,23.842,7100.0
2011-01-31 12:20:00,30.48,30.57,30.48,30.55,5800.0,23.842,23.9124,23.842,23.8968,5800.0
2011-01-31 12:30:00,30.58,30.58,30.52,30.52,7400.0,23.9203,23.9203,23.8733,23.8733,7400.0
2011-01-31 12:40:00,30.51,30.52,30.43,30.52,24800.0,23.8655,23.8733,23.8029,23.8733,24800.0
2011-01-31 12:50:00,30.52,30.54,30.51,30.53,3600.0,23.8733,23.889,23.8655,23.8812,3600.0
2011-01-31 13:00:00,30.53,30.56,30.53,30.53,7500.0,23.8812,23.9046,23.8812,23.8812,7500.0
2011-01-31 13:10:00,30.53,30.53,30.45,30.47,16200.0,23.8812,23.8812,23.8186,23.8342,16200.0
2011-01-31 13:20:00,30.46,30.47,30.41,30.41,15500.0,23.8264,23.8342,23.7873,23.7873,15500.0
2011-01-31 13:30:00,30.41,30.42,30.37,30.38,17800.0,23.7873,23.7951,23.756,23.7638,17800.0
2011-01-31 13:40:00,30.38,30.42,30.35,30.4,18000.0,23.7638,23.7951,23.7404,23.7795,18000.0
2011-01-31 13:50:00,30.42,30.47,30.42,30.44,16800.0,23.7951,23.8342,23.7951,23.8108,16800.0
2011-01-31 14:00:00,30.44,30.46,30.38,30.38,20300.0,23.8108,23.8264,23.7638,23.7638,20300.0
2011-01-31 14:10:00,30.39,30.39,30.34,30.35,19000.0,23.7716,23.7716,23.7325,23.7404,19000.0
2011-01-31 14:20:00,30.35,30.35,30.3,30.3,16100.0,23.7404,23.7404,23.7012,23.7012,16100.0
2011-01-31 14:30:00,30.29,30.31,30.28,30.28,28200.0,23.6934,23.7091,23.6856,23.6856,28200.0
2011-01-31 14:40:00,30.28,30.32,30.26,30.3,25300.0,23.6856,23.7169,23.67,23.7012,25300.0
2011-01-31 14:50:00,30.3,30.4,30.3,30.38,19600.0,23.7012,23.7795,23.7012,23.7638,19600.0
2011-01-31 15:00:00,30.37,30.39,30.36,30.37,39900.0,23.756,23.7716,23.7482,23.756,39900.0
2011-01-31 15:10:00,30.36,30.47,30.36,30.47,76100.0,23.7482,23.8342,23.7482,23.8342,76100.0
2011-01-31 15:20:00,30.47,30.48,30.46,30.47,66600.0,23.8342,23.842,23.8264,23.8342,66600.0
2011-01-31 15:30:00,30.47,30.51,30.46,30.47,43700.0,23.8342,23.8655,23.8264,23.8342,43700.0
2011-01-31 15:40:00,30.46,30.48,30.43,30.43,82700.0,23.8264,23.842,23.8029,23.8029,82700.0
2011-01-31 15:50:00,30.43,30.45,30.4,30.44,120400.0,23.8029,23.8186,23.7795,23.8108,120400.0
2011-02-01 09:30:00,30.58,30.86,30.57,30.8,28000.0,23.9203,24.1393,23.9124,24.0924,28000.0
2011-02-01 09:40:00,30.8,30.86,30.79,30.83,33900.0,24.0924,24.1393,24.0845,24.1158,33900.0
2011-02-01 09:50:00,30.82,30.91,30.82,30.87,23100.0,24.108,24.1784,24.108,24.1471,23100.0
2011-02-01 10:00:00,30.88,30.95,30.85,30.9,35000.0,24.1549,24.2097,24.1315,24.1706,35000.0
2011-02-01 10:10:00,30.91,30.98,30.9,30.98,36800.0,24.1784,24.2332,24.1706,24.2332,36800.0
2011-02-01 10:20:00,30.98,30.99,30.96,30.96,36700.0,24.2332,24.241,24.2175,24.2175,36700.0
2011-02-01 10:30:00,30.96,31.0,30.96,30.99,31600.0,24.2175,24.2488,24.2175,24.241,31600.0
2011-02-01 10:40:00,30.98,30.99,30.97,30.97,23600.0,24.2332,24.241,24.2253,24.2253,23600.0
2011-02-01 10:50:00,30.97,30.99,30.97,30.99,28200.0,24.2253,24.241,24.2253,24.241,28200.0
2011-02-01 11:00:00,30.99,30.99,30.9,30.91,55700.0,24.241,24.241,24.1706,24.1784,55700.0
2011-02-01 11:10:00,30.89,30.91,30.88,30.89,11200.0,24.1628,24.1784,24.1549,24.1628,11200.0
2011-02-01 11:20:00,30.89,30.91,30.88,30.9,11600.0,24.1628,24.1784,24.1549,24.1706,11600.0
2011-02-01 11:30:00,30.9,30.94,30.88,30.91,29400.0,24.1706,24.2019,24.1549,24.1784,29400.0
2011-02-01 11:40:00,30.91,30.92,30.9,30.9,8800.0,24.1784,24.1862,24.1706,24.1706,8800.0
2011-02-01 11:50:00,30.91,30.95,30.9,30.94,13000.0,24.1784,24.2097,24.1706,24.2019,13000.0
2011-02-01 12:00:00,30.94,30.95,30.93,30.94,10100.0,24.2019,24.2097,24.194,24.2019,10100.0
2011-02-01 12:10:00,30.94,30.99,30.94,30.99,13000.0,24.2019,24.241,24.2019,24.241,13000.0
2011-02-01 12:20:00,30.98,30.99,30.98,30.98,12400.0,24.2332,24.241,24.2332,24.2332,12400.0
2011-02-01 12:30:00,30.98,30.99,30.96,30.97,10700.0,24.2332,24.241,24.2175,24.2253,10700.0
2011-02-01 12:40:00,30.97,30.99,30.97,30.98,12300.0,24.2253,24.241,24.2253,24.2332,12300.0
2011-02-01 12:50:00,30.97,31.0,30.97,30.99,26800.0,24.2253,24.2488,24.2253,24.241,26800.0
2011-02-01 13:00:00,30.98,31.0,30.96,30.96,20600.0,24.2332,24.2488,24.2175,24.2175,20600.0
2011-02-01 13:10:00,30.96,30.98,30.95,30.95,16100.0,24.2175,24.2332,24.2097,24.2097,16100.0
2011-02-01 13:20:00,30.95,30.98,30.94,30.98,11800.0,24.2097,24.2332,24.2019,24.2332,11800.0
2011-02-01 13:30:00,30.99,30.99,30.96,30.96,8200.0,24.241,24.241,24.2175,24.2175,8200.0
2011-02-01 13:40:00,30.97,30.99,30.95,30.99,12800.0,24.2253,24.241,24.2097,24.241,12800.0
2011-02-01 13:50:00,30.99,30.99,30.97,30.97,9400.0,24.241,24.241,24.2253,24.2253,9400.0
2011-02-01 14:00:00,30.98,30.99,30.97,30.97,44900.0,24.2332,24.241,24.2253,24.2253,44900.0
2011-02-01 14:10:00,30.97,31.0,30.97,31.0,17800.0,24.2253,24.2488,24.2253,24.2488,17800.0
2011-02-01 14:20:00,31.0,31.0,30.99,30.99,13400.0,24.2488,24.2488,24.241,24.241,13400.0
2011-02-01 14:30:00,31.0,31.06,30.99,31.0,238100.0,24.2488,24.2957,24.241,24.2488,238100.0
2011-02-01 14:40:00,31.0,31.04,30.99,31.01,42700.0,24.2488,24.2801,24.241,24.2566,42700.0
2011-02-01 14:50:00,31.01,31.05,31.01,31.05,21600.0,24.2566,24.2879,24.2566,24.2879,21600.0
2011-02-01 15:00:00,31.05,31.05,31.03,31.03,19900.0,24.2879,24.2879,24.2723,24.2723,19900.0
2011-02-01 15:10:00,31.03,31.08,31.02,31.08,36900.0,24.2723,24.3114,24.2644,24.3114,36900.0
2011-02-01 15:20:00,31.08,31.08,31.01,31.01,53200.0,24.3114,24.3114,24.2566,24.2566,53200.0
2011-02-01 15:30:00,31.01,31.06,30.99,31.02,60100.0,24.2566,24.2957,24.241,24.2644,60100.0
2011-02-01 15:40:00,31.01,31.08,31.0,31.08,62600.0,24.2566,24.3114,24.2488,24.3114,62600.0
2011-02-01 15:50:00,31.08,31.08,31.06,31.06,82300.0,24.3114,24.3114,24.2957,24.2957,82300.0
2011-02-02 09:30:00,31.04,31.17,30.98,31.16,31100.0,24.2801,24.3818,24.2332,24.374,31100.0
2011-02-02 09:40:00,31.13,31.22,31.09,31.17,15700.0,24.3505,24.4209,24.3192,24.3818,15700.0
2011-02-02 09:50:00,31.17,31.24,31.15,31.23,29000.0,24.3818,24.4365,24.3661,24.4287,29000.0
2011-02-02 10:00:00,31.23,31.23,31.14,31.2,21600.0,24.4287,24.4287,24.3583,24.4052,21600.0
2011-02-02 10:10:00,31.21,31.24,31.2,31.22,20700.0,24.4131,24.4365,24.4052,24.4209,20700.0
2011-02-02 10:20:00,31.22,31.24,31.16,31.22,34200.0,24.4209,24.4365,24.374,24.4209,34200.0
2011-02-02 10:30:00,31.21,31.25,31.04,31.04,62600.0,24.4131,24.4444,24.2801,24.2801,62600.0
2011-02-02 10:40:00,31.03,31.11,30.99,31.08,44300.0,24.2723,24.3348,24.241,24.3114,44300.0
2011-02-02 10:50:00,31.09,31.17,31.06,31.17,10600.0,24.3192,24.3818,24.2957,24.3818,10600.0
2011-02-02 11:00:00,31.17,31.17,31.11,31.11,10400.0,24.3818,24.3818,24.3348,24.3348,10400.0
2011-02-02 11:10:00,31.12,31.16,31.09,31.16,8500.0,24.3427,24.374,24.3192,24.374,8500.0
2011-02-02 11:20:00,31.16,31.16,31.13,31.15,15700.0,24.374,24.374,24.3505,24.3661,15700.0
2011-02-02 11:30:00,31.16,31.16,31.15,31.15,11800.0,24.374,24.374,24.3661,24.3661,11800.0
2011-02-02 11:40:00,31.16,31.2,31.15,31.2,15900.0,24.374,24.4052,24.3661,24.4052,15900.0
2011-02-02 11:50:00,31.2,31.25,31.17,31.25,23700.0,24.4052,24.4444,24.3818,24.4444,23700.0
2011-02-02 12:00:00,31.25,31.26,31.23,31.26,36800.0,24.4444,24.4522,24.4287,24.4522,36800.0
2011-02-02 12:10:00,31.26,31.29,31.17,31.18,31200.0,24.4522,24.4756,24.3818,24.3896,31200.0
2011-02-02 12:20:00,31.18,31.2,31.18,31.2,7300.0,24.3896,24.4052,24.3896,24.4052,7300.0
2011-02-02 12:30:00,31.19,31.2,31.19,31.2,11600.0,24.3974,24.4052,24.3974,24.4052,11600.0
2011-02-02 12:40:00,31.2,31.2,31.19,31.19,12800.0,24.4052,24.4052,24.3974,24.3974,12800.0
2011-02-02 12:50:00,31.2,31.2,31.18,31.19,32300.0,24.4052,24.4052,24.3896,24.3974,32300.0
2011-02-02 13:00:00,31.18,31.2,31.14,31.14,13700.0,24.3896,24.4052,24.3583,24.3583,13700.0
2011-02-02 13:10:00,31.14,31.18,31.12,31.18,27800.0,24.3583,24.3896,24.3427,24.3896,27800.0
2011-02-02 13:20:00,31.18,31.19,31.17,31.17,14700.0,24.3896,24.3974,24.3818,24.3818,14700.0
2011-02-02 13:30:00,31.18,31.19,31.17,31.18,11500.0,24.3896,24.3974,24.3818,24.3896,11500.0
2011-02-02 13:40:00,31.17,31.19,31.17,31.18,16000.0,24.3818,24.3974,24.3818,24.3896,16000.0
2011-02-02 13:50:00,31.18,31.18,31.13,31.13,9300.0,24.3896,24.3896,24.3505,24.3505,9300.0
2011-02-02 14:00:00,31.12,31.13,31.09,31.09,12500.0,24.3427,24.3505,24.3192,24.3192,12500.0
2011-02-02 14:10:00,31.1,31.12,31.09,31.12,5200.0,24.327,24.3427,24.3192,24.3427,5200.0
2011-02-02 14:20:00,31.12,31.16,31.11,31.15,27200.0,24.3427,24.374,24.3348,24.3661,27200.0
2011-02-02 14:30:00,31.14,31.15,31.11,31.11,11100.0,24.3583,24.3661,24.3348,24.3348,11100.0
2011-02-02 14:40:00,31.11,31.14,31.11,31.14,11600.0,24.3348,24.3583,24.3348,24.3583,11600.0
2011-02-02 14:50:00,31.14,31.16,31.07,31.11,87200.0,24.3583,24.374,24.3036,24.3348,87200.0
2011-02-02 15:00:00,31.1,31.14,31.02,31.06,125800.0,24.327,24.3583,24.2644,24.2957,125800.0
2011-02-02 15:10:00,31.06,31.06,30.94,30.98,159700.0,24.2957,24.2957,24.2019,24.2332,159700.0
2011-02-02 15:20:00,30.98,31.0,30.97,30.98,51300.0,24.2332,24.2488,24.2253,24.2332,51300.0
2011-02-02 15:30:00,30.98,31.0,30.96,31.0,30400.0,24.2332,24.2488,24.2175,24.2488,30400.0
2011-02-02 15:40:00,31.0,31.06,30.99,31.06,134300.0,24.2488,24.2957,24.241,24.2957,134300.0
2011-02-02 15:50:00,31.05,31.06,31.0,31.05,91400.0,24.2879,24.2957,24.2488,24.2879,91400.0
2011-02-03 09:30:00,30.94,30.95,30.75,30.87,33700.0,24.2019,24.2097,24.0532,24.1471,33700.0
2011-02-03 09:40:00,30.86,30.96,30.82,30.96,13700.0,24.1393,24.2175,24.108,24.2175,13700.0
2011-02-03 09:50:00,30.96,30.96,30.83,30.9,18000.0,24.2175,24.2175,24.1158,24.1706,18000.0
2011-02-03 10:00:00,30.91,30.96,30.78,30.83,22300.0,24.1784,24.2175,24.0767,24.1158,22300.0
2011-02-03 10:10:00,30.83,30.83,30.77,30.8,41800.0,24.1158,24.1158,24.0689,24.0924,41800.0
2011-02-03 10:20:00,30.8,30.8,30.7,30.74,24900.0,24.0924,24.0924,24.0141,24.0454,24900.0
2011-02-03 10:30:00,30.75,30.78,30.72,30.77,9700.0,24.0532,24.0767,24.0298,24.0689,9700.0
2011-02-03 10:40:00,30.78,30.84,30.78,30.83,19500.0,24.0767,24.1236,24.0767,24.1158,19500.0
2011-02-03 10:50:00,30.83,30.86,30.83,30.85,16400.0,24.1158,24.1393,24.1158,24.1315,16400.0
2011-02-03 11:00:00,30.85,30.85,30.71,30.73,21200.0,24.1315,24.1315,24.022,24.0376,21200.0
2011-02-03 11:10:00,30.74,30.77,30.73,30.76,9500.0,24.0454,24.0689,24.0376,24.0611,9500.0
2011-02-03 11:20:00,30.76,30.82,30.76,30.79,13700.0,24.0611,24.108,24.0611,24.0845,13700.0
2011-02-03 11:30:00,30.79,30.89,30.79,30.88,16300.0,24.0845,24.1628,24.0845,24.1549,16300.0
2011-02-03 11:40:00,30.88,30.91,30.87,30.9,11400.0,24.1549,24.1784,24.1471,24.1706,11400.0
2011-02-03 11:50:00,30.89,30.93,30.89,30.92,20700.0,24.1628,24.194,24.1628,24.1862,20700.0
2011-02-03 12:00:00,30.91,30.98,30.91,30.96,38400.0,24.1784,24.2332,24.1784,24.2175,38400.0
2011-02-03 12:10:00,30.96,30.97,30.93,30.94,12200.0,24.2175,24.2253,24.194,24.2019,12200.0
2011-02-03 12:20:00,30.93,30.93,30.92,30.93,5900.0,24.194,24.194,24.1862,24.194,5900.0
2011-02-03 12:30:00,30.93,30.93,30.89,30.92,15400.0,24.194,24.194,24.1628,24.1862,15400.0
2011-02-03 12:40:00,30.92,30.96,30.91,30.93,12700.0,24.1862,24.2175,24.1784,24.194,12700.0
2011-02-03 12:50:00,30.93,30.93,30.9,30.92,13900.0,24.194,24.194,24.1706,24.1862,13900.0
2011-02-03 13:00:00,30.92,30.93,30.92,30.92,5200.0,24.1862,24.194,24.1862,24.1862,5200.0
2011-02-03 13:10:00,30.93,30.93,30.88,30.9,23800.0,24.194,24.194,24.1549,24.1706,23800.0
2011-02-03 13:20:00,30.9,30.91,30.9,30.9,10100.0,24.1706,24.1784,24.1706,24.1706,10100.0
2011-02-03 13:30:00,30.89,30.9,30.89,30.9,8500.0,24.1628,24.1706,24.1628,24.1706,8500.0
2011-02-03 13:40:00,30.9,30.9,30.89,30.9,10700.0,24.1706,24.1706,24.1628,24.1706,10700.0
2011-02-03 13:50:00,30.89,30.9,30.89,30.9,8000.0,24.1628,24.1706,24.1628,24.1706,8000.0
2011-02-03 14:00:00,30.89,30.9,30.88,30.88,14400.0,24.1628,24.1706,24.1549,24.1549,14400.0
2011-02-03 14:10:00,30.88,30.9,30.87,30.9,81700.0,24.1549,24.1706,24.1471,24.1706,81700.0
2011-02-03 14:20:00,30.91,30.91,30.85,30.85,14100.0,24.1784,24.1784,24.1315,24.1315,14100.0
2011-02-03 14:30:00,30.85,30.88,30.84,30.88,14500.0,24.1315,24.1549,24.1236,24.1549,14500.0
2011-02-03 14:40:00,30.88,30.88,30.86,30.88,16100.0,24.1549,24.1549,24.1393,24.1549,16100.0
2011-02-03 14:50:00,30.88,30.9,30.87,30.87,22300.0,24.1549,24.1706,24.1471,24.1471,22300.0
2011-02-03 15:00:00,30.87,30.93,30.87,30.93,38700.0,24.1471,24.194,24.1471,24.194,38700.0
2011-02-03 15:10:00,30.92,30.97,30.92,30.95,34100.0,24.1862,24.2253,24.1862,24.2097,34100.0
2011-02-03 15:20:00,30.95,30.96,30.91,30.92,34300.0,24.2097,24.2175,24.1784,24.1862,34300.0
2011-02-03 15:30:00,30.92,30.93,30.9,30.93,28400.0,24.1862,24.194,24.1706,24.194,28400.0
2011-02-03 15:40:00,30.92,30.93,30.88,30.93,43800.0,24.1862,24.194,24.1549,24.194,43800.0
2011-02-03 15:50:00,30.93,30.93,30.85,30.86,90500.0,24.194,24.194,24.1315,24.1393,90500.0
2011-02-04 09:30:00,30.83,30.91,30.68,30.9,42100.0,24.1158,24.1784,23.9985,24.1706,42100.0
2011-02-04 09:40:00,30.89,30.91,30.83,30.91,37600.0,24.1628,24.1784,24.1158,24.1784,37600.0
2011-02-04 09:50:00,30.91,30.96,30.91,30.95,21000.0,24.1784,24.2175,24.1784,24.2097,21000.0
2011-02-04 10:00:00,30.96,31.0,30.92,30.99,26200.0,24.2175,24.2488,24.1862,24.241,26200.0
2011-02-04 10:10:00,30.99,31.01,30.95,30.98,31000.0,24.241,24.2566,24.2097,24.2332,31000.0
2011-02-04 10:20:00,30.99,31.11,30.99,31.08,42400.0,24.241,24.3348,24.241,24.3114,42400.0
2011-02-04 10:30:00,31.09,31.1,31.07,31.09,16300.0,24.3192,24.327,24.3036,24.3192,16300.0
2011-02-04 10:40:00,31.08,31.09,30.99,31.0,26000.0,24.3114,24.3192,24.241,24.2488,26000.0
2011-02-04 10:50:00,31.0,31.0,30.9,31.0,38000.0,24.2488,24.2488,24.1706,24.2488,38000.0
2011-02-04 11:00:00,31.0,31.05,30.97,31.04,28300.0,24.2488,24.2879,24.2253,24.2801,28300.0
2011-02-04 11:10:00,31.03,31.05,30.95,30.96,20600.0,24.2723,24.2879,24.2097,24.2175,20600.0
2011-02-04 11:20:00,30.96,30.97,30.93,30.96,9500.0,24.2175,24.2253,24.194,24.2175,9500.0
2011-02-04 11:30:00,30.96,30.99,30.94,30.96,7000.0,24.2175,24.241,24.2019,24.2175,7000.0
2011-02-04 11:40:00,30.96,30.99,30.92,30.99,7600.0,24.2175,24.241,24.1862,24.241,7600.0
2011-02-04 11:50:00,31.0,31.0,30.98,30.98,18300.0,24.2488,24.2488,24.2332,24.2332,18300.0
2011-02-04 12:00:00,30.99,31.0,30.96,30.97,14100.0,24.241,24.2488,24.2175,24.2253,14100.0
2011-02-04 12:10:00,30.98,30.98,30.94,30.95,9100.0,24.2332,24.2332,24.2019,24.2097,9100.0
2011-02-04 12:20:00,30.95,30.99,30.95,30.98,5700.0,24.2097,24.241,24.2097,24.2332,5700.0
2011-02-04 12:30:00,30.98,30.98,30.97,30.97,2600.0,24.2332,24.2332,24.2253,24.2253,2600.0
2011-02-04 12:40:00,30.98,30.99,30.97,30.98,8200.0,24.2332,24.241,24.2253,24.2332,8200.0
2011-02-04 12:50:00,30.98,31.0,30.96,30.98,24600.0,24.2332,24.2488,24.2175,24.2332,24600.0
2011-02-04 13:00:00,31.0,31.0,30.97,30.98,10000.0,24.2488,24.2488,24.2253,24.2332,10000.0
2011-02-04 13:10:00,30.98,31.03,30.97,31.02,6300.0,24.2332,24.2723,24.2253,24.2644,6300.0
2011-02-04 13:20:00,31.02,31.03,30.98,30.98,6300.0,24.2644,24.2723,24.2332,24.2332,6300.0
2011-02-04 13:30:00,30.97,30.98,30.93,30.94,5600.0,24.2253,24.2332,24.194,24.2019,5600.0
2011-02-04 13:40:00,30.95,30.99,30.95,30.99,7000.0,24.2097,24.241,24.2097,24.241,7000.0
2011-02-04 13:50:00,30.98,31.01,30.97,30.99,7200.0,24.2332,24.2566,24.2253,24.241,7200.0
2011-02-04 14:00:00,31.0,31.01,30.93,30.93,10200.0,24.2488,24.2566,24.194,24.194,10200.0
2011-02-04 14:10:00,30.92,30.96,30.91,30.94,7900.0,24.1862,24.2175,24.1784,24.2019,7900.0
2011-02-04 14:20:00,30.94,30.94,30.9,30.92,13900.0,24.2019,24.2019,24.1706,24.1862,13900.0
2011-02-04 14:30:00,30.92,30.92,30.89,30.9,10500.0,24.1862,24.1862,24.1628,24.1706,10500.0
2011-02-04 14:40:00,30.9,30.92,30.87,30.87,20600.0,24.1706,24.1862,24.1471,24.1471,20600.0
2011-02-04 14:50:00,30.88,30.88,30.87,30.87,17700.0,24.1549,24.1549,24.1471,24.1471,17700.0
2011-02-04 15:00:00,30.88,30.89,30.87,30.89,17100.0,24.1549,24.1628,24.1471,24.1628,17100.0
2011-02-04 15:10:00,30.89,30.91,30.89,30.9,12600.0,24.1628,24.1784,24.1628,24.1706,12600.0
2011-02-04 15:20:00,30.91,30.91,30.86,30.86,79900.0,24.1784,24.1784,24.1393,24.1393,79900.0
2011-02-04 15:30:00,30.87,30.91,30.86,30.89,45000.0,24.1471,24.1784,24.1393,24.1628,45000.0
2011-02-04 15:40:00,30.89,30.89,30.87,30.89,52500.0,24.1628,24.1628,24.1471,24.1628,52500.0
2011-02-04 15:50:00,30.89,30.96,30.89,30.96,112300.0,24.1628,24.2175,24.1628,24.2175,112300.0
2011-02-07 09:30:00,30.95,30.99,30.89,30.99,24900.0,24.2097,24.241,24.1628,24.241,24900.0
2011-02-07 09:40:00,30.98,31.05,30.91,30.93,68700.0,24.2332,24.2879,24.1784,24.194,68700.0
2011-02-07 09:50:00,30.93,31.03,30.93,30.95,65600.0,24.194,24.2723,24.194,24.2097,65600.0
2011-02-07 10:00:00,30.96,30.98,30.94,30.97,35100.0,24.2175,24.2332,24.2019,24.2253,35100.0
2011-02-07 10:10:00,30.99,31.05,30.97,31.04,21300.0,24.241,24.2879,24.2253,24.2801,21300.0
2011-02-07 10:20:00,31.04,31.12,31.04,31.09,32300.0,24.2801,24.3427,24.2801,24.3192,32300.0
2011-02-07 10:30:00,31.09,31.11,31.06,31.11,12000.0,24.3192,24.3348,24.2957,24.3348,12000.0
2011-02-07 10:40:00,31.11,31.15,31.1,31.14,13300.0,24.3348,24.3661,24.327,24.3583,13300.0
2011-02-07 10:50:00,31.15,31.17,31.1,31.15,15200.0,24.3661,24.3818,24.327,24.3661,15200.0
2011-02-07 11:00:00,31.13,31.13,31.08,31.08,21000.0,24.3505,24.3505,24.3114,24.3114,21000.0
2011-02-07 11:10:00,31.09,31.09,31.03,31.03,34300.0,24.3192,24.3192,24.2723,24.2723,34300.0
2011-02-07 11:20:00,31.03,31.05,31.01,31.02,37900.0,24.2723,24.2879,24.2566,24.2644,37900.0
2011-02-07 11:30:00,31.02,31.09,31.02,31.09,8300.0,24.2644,24.3192,24.2644,24.3192,8300.0
2011-02-07 11:40:00,31.08,31.13,31.08,31.08,10200.0,24.3114,24.3505,24.3114,24.3114,10200.0
2011-02-07 11:50:00,31.09,31.13,31.08,31.11,16400.0,24.3192,24.3505,24.3114,24.3348,16400.0
2011-02-07 12:00:00,31.11,31.12,31.06,31.08,10300.0,24.3348,24.3427,24.2957,24.3114,10300.0
2011-02-07 12:10:00,31.08,31.08,30.97,31.0,88400.0,24.3114,24.3114,24.2253,24.2488,88400.0
2011-02-07 12:20:00,31.0,31.03,30.99,31.01,9100.0,24.2488,24.2723,24.241,24.2566,9100.0
2011-02-07 12:30:00,31.02,31.07,31.0,31.01,73800.0,24.2644,24.3036,24.2488,24.2566,73800.0
2011-02-07 12:40:00,31.01,31.07,31.01,31.01,10100.0,24.2566,24.3036,24.2566,24.2566,10100.0
2011-02-07 12:50:00,31.01,31.02,31.0,31.0,6800.0,24.2566,24.2644,24.2488,24.2488,6800.0
2011-02-07 13:00:00,31.0,31.07,31.0,31.07,14600.0,24.2488,24.3036,24.2488,24.3036,14600.0
2011-02-07 13:10:00,31.07,31.08,31.07,31.07,4700.0,24.3036,24.3114,24.3036,24.3036,4700.0
2011-02-07 13:20:00,31.08,31.1,30.98,30.98,138800.0,24.3114,24.327,24.2332,24.2332,138800.0
2011-02-07 13:30:00,30.99,30.99,30.95,30.96,18400.0,24.241,24.241,24.2097,24.2175,18400.0
2011-02-07 13:40:00,30.96,30.97,30.95,30.96,7100.0,24.2175,24.2253,24.2097,24.2175,7100.0
2011-02-07 13:50:00,30.96,31.01,30.95,31.0,15400.0,24.2175,24.2566,24.2097,24.2488,15400.0
2011-02-07 14:00:00,30.99,31.0,30.99,30.99,11600.0,24.241,24.2488,24.241,24.241,11600.0
2011-02-07 14:10:00,30.99,31.02,30.99,31.01,17200.0,24.241,24.2644,24.241,24.2566,17200.0
2011-02-07 14:20:00,31.01,31.05,31.01,31.05,8700.0,24.2566,24.2879,24.2566,24.2879,8700.0
2011-02-07 14:30:00,31.05,31.06,30.99,31.0,65800.0,24.2879,24.2957,24.241,24.2488,65800.0
2011-02-07 14:40:00,30.99,31.01,30.92,30.92,24900.0,24.241,24.2566,24.1862,24.1862,24900.0
2011-02-07 14:50:00,30.93,30.95,30.86,30.91,22300.0,24.194,24.2097,24.1393,24.1784,22300.0
2011-02-07 15:00:00,30.91,30.91,30.87,30.9,48100.0,24.1784,24.1784,24.1471,24.1706,48100.0
2011-02-07 15:10:00,30.9,30.93,30.89,30.92,39900.0,24.1706,24.194,24.1628,24.1862,39900.0
2011-02-07 15:20:00,30.92,30.96,30.9,30.94,95900.0,24.1862,24.2175,24.1706,24.2019,95900.0
2011-02-07 15:30:00,30.94,30.95,30.9,30.91,76800.0,24.2019,24.2097,24.1706,24.1784,76800.0
2011-02-07 15:40:00,30.91,30.92,30.87,30.92,109200.0,24.1784,24.1862,24.1471,24.1862,109200.0
2011-02-07 15:50:00,30.92,30.95,30.85,30.93,130800.0,24.1862,24.2097,24.1315,24.194,130800.0
2011-02-08 09:30:00,31.1,31.5,30.94,31.5,89000.0,24.327,24.6399,24.2019,24.6399,89000.0
2011-02-08 09:40:00,31.5,31.8,31.42,31.69,198100.0,24.6399,24.8746,24.5773,24.7885,198100.0
2011-02-08 09:50:00,31.68,31.69,31.43,31.69,130300.0,24.7807,24.7885,24.5852,24.7885,130300.0
2011-02-08 10:00:00,31.69,31.93,31.69,31.87,97100.0,24.7885,24.9763,24.7885,24.9293,97100.0
2011-02-08 10:10:00,31.87,31.97,31.81,31.9,48500.0,24.9293,25.0076,24.8824,24.9528,48500.0
2011-02-08 10:20:00,31.91,32.05,31.9,31.96,87400.0,24.9606,25.0701,24.9528,24.9997,87400.0
2011-02-08 10:30:00,31.96,31.98,31.86,31.89,60600.0,24.9997,25.0154,24.9215,24.945,60600.0
2011-02-08 10:40:00,31.9,31.9,31.77,31.85,33000.0,24.9528,24.9528,24.8511,24.9137,33000.0
2011-02-08 10:50:00,31.85,31.87,31.75,31.86,43100.0,24.9137,24.9293,24.8355,24.9215,43100.0
2011-02-08 11:00:00,31.86,31.87,31.73,31.81,30700.0,24.9215,24.9293,24.8198,24.8824,30700.0
2011-02-08 11:10:00,31.82,31.86,31.78,31.79,15400.0,24.8902,24.9215,24.8589,24.8668,15400.0
2011-02-08 11:20:00,31.79,31.83,31.77,31.78,29100.0,24.8668,24.898,24.8511,24.8589,29100.0
2011-02-08 11:30:00,31.78,31.84,31.67,31.78,77500.0,24.8589,24.9059,24.7729,24.8589,77500.0
2011-02-08 11:40:00,31.79,31.81,31.55,31.75,117600.0,24.8668,24.8824,24.679,24.8355,117600.0
2011-02-08 11:50:00,31.76,31.85,31.76,31.85,20900.0,24.8433,24.9137,24.8433,24.9137,20900.0
2011-02-08 12:00:00,31.85,31.85,31.81,31.84,20600.0,24.9137,24.9137,24.8824,24.9059,20600.0
2011-02-08 12:10:00,31.85,31.85,31.83,31.85,6100.0,24.9137,24.9137,24.898,24.9137,6100.0
2011-02-08 12:20:00,31.85,31.85,31.81,31.83,28200.0,24.9137,24.9137,24.8824,24.898,28200.0
2011-02-08 12:30:00,31.83,31.83,31.81,31.81,10700.0,24.898,24.898,24.8824,24.8824,10700.0
2011-02-08 12:40:00,31.81,31.83,31.79,31.83,13000.0,24.8824,24.898,24.8668,24.898,13000.0
2011-02-08 12:50:00,31.83,31.83,31.8,31.81,12100.0,24.898,24.898,24.8746,24.8824,12100.0
2011-02-08 13:00:00,31.81,31.82,31.8,31.81,10500.0,24.8824,24.8902,24.8746,24.8824,10500.0
2011-02-08 13:10:00,31.81,31.82,31.73,31.77,21700.0,24.8824,24.8902,24.8198,24.8511,21700.0
2011-02-08 13:20:00,31.77,31.77,31.72,31.76,32000.0,24.8511,24.8511,24.812,24.8433,32000.0
2011-02-08 13:30:00,31.76,31.83,31.76,31.82,27300.0,24.8433,24.898,24.8433,24.8902,27300.0
2011-02-08 13:40:00,31.83,31.83,31.77,31.8,12600.0,24.898,24.898,24.8511,24.8746,12600.0
2011-02-08 13:50:00,31.8,31.8,31.77,31.78,6600.0,24.8746,24.8746,24.8511,24.8589,6600.0
2011-02-08 14:00:00,31.78,31.81,31.76,31.8,15000.0,24.8589,24.8824,24.8433,24.8746,15000.0
2011-02-08 14:10:00,31.8,31.8,31.78,31.79,27700.0,24.8746,24.8746,24.8589,24.8668,27700.0
2011-02-08 14:20:00,31.79,31.87,31.78,31.87,21100.0,24.8668,24.9293,24.8589,24.9293,21100.0
2011-02-08 14:30:00,31.87,31.91,31.87,31.91,16800.0,24.9293,24.9606,24.9293,24.9606,16800.0
2011-02-08 14:40:00,31.91,31.92,31.85,31.85,30500.0,24.9606,24.9684,24.9137,24.9137,30500.0
2011-02-08 14:50:00,31.85,31.85,31.73,31.81,77700.0,24.9137,24.9137,24.8198,24.8824,77700.0
2011-02-08 15:00:00,31.81,31.84,31.79,31.83,32300.0,24.8824,24.9059,24.8668,24.898,32300.0
2011-02-08 15:10:00,31.84,31.86,31.82,31.82,30500.0,24.9059,24.9215,24.8902,24.8902,30500.0
2011-02-08 15:20:00,31.82,31.83,31.82,31.82,12100.0,24.8902,24.898,24.8902,24.8902,12100.0
2011-02-08 15:30:00,31.83,31.85,31.81,31.84,48500.0,24.898,24.9137,24.8824,24.9059,48500.0
2011-02-08 15:40:00,31.84,31.9,31.84,31.9,116200.0,24.9059,24.9528,24.9059,24.9528,116200.0
2011-02-08 15:50:00,31.9,31.96,31.85,31.85,285900.0,24.9528,24.9997,24.9137,24.9137,285900.0
2011-02-09 09:30:00,31.75,31.75,31.4,31.58,64900.0,24.8355,24.8355,24.5617,24.7025,64900.0
2011-02-09 09:40:00,31.58,31.64,31.5,31.56,31900.0,24.7025,24.7494,24.6399,24.6868,31900.0
2011-02-09 09:50:00,31.56,31.64,31.51,31.64,47600.0,24.6868,24.7494,24.6477,24.7494,47600.0
2011-02-09 10:00:00,31.64,31.73,31.63,31.73,28700.0,24.7494,24.8198,24.7416,24.8198,28700.0
2011-02-09 10:10:00,31.72,31.78,31.71,31.78,35600.0,24.812,24.8589,24.8042,24.8589,35600.0
2011-02-09 10:20:00,31.77,31.82,31.71,31.75,36000.0,24.8511,24.8902,24.8042,24.8355,36000.0
2011-02-09 10:30:00,31.75,31.77,31.74,31.77,14400.0,24.8355,24.8511,24.8276,24.8511,14400.0
2011-02-09 10:40:00,31.77,31.82,31.74,31.81,28100.0,24.8511,24.8902,24.8276,24.8824,28100.0
2011-02-09 10:50:00,31.81,31.9,31.81,31.89,31200.0,24.8824,24.9528,24.8824,24.945,31200.0
2011-02-09 11:00:00,31.88,31.91,31.88,31.91,13600.0,24.9372,24.9606,24.9372,24.9606,13600.0
2011-02-09 11:10:00,31.91,31.91,31.82,31.83,34800.0,24.9606,24.9606,24.8902,24.898,34800.0
2011-02-09 11:20:00,31.82,31.9,31.82,31.9,52400.0,24.8902,24.9528,24.8902,24.9528,52400.0
2011-02-09 11:30:00,31.89,31.9,31.87,31.88,39000.0,24.945,24.9528,24.9293,24.9372,39000.0
2011-02-09 11:40:00,31.87,31.95,31.87,31.95,46400.0,24.9293,24.9919,24.9293,24.9919,46400.0
2011-02-09 11:50:00,31.94,31.95,31.86,31.87,62400.0,24.9841,24.9919,24.9215,24.9293,62400.0
2011-02-09 12:00:00,31.86,31.9,31.86,31.88,49400.0,24.9215,24.9528,24.9215,24.9372,49400.0
2011-02-09 12:10:00,31.88,31.9,31.79,31.81,121800.0,24.9372,24.9528,24.8668,24.8824,121800.0
2011-02-09 12:20:00,31.8,31.82,31.78,31.81,27000.0,24.8746,24.8902,24.8589,24.8824,27000.0
2011-02-09 12:30:00,31.81,31.81,31.8,31.81,12800.0,24.8824,24.8824,24.8746,24.8824,12800.0
2011-02-09 12:40:00,31.81,31.81,31.8,31.81,11900.0,24.8824,24.8824,24.8746,24.8824,11900.0
2011-02-09 12:50:00,31.8,31.81,31.77,31.77,30500.0,24.8746,24.8824,24.8511,24.8511,30500.0
2011-02-09 13:00:00,31.78,31.83,31.78,31.83,34200.0,24.8589,24.898,24.8589,24.898,34200.0
2011-02-09 13:10:00,31.84,31.84,31.8,31.81,13100.0,24.9059,24.9059,24.8746,24.8824,13100.0
2011-02-09 13:20:00,31.8,31.82,31.79,31.8,32700.0,24.8746,24.8902,24.8668,24.8746,32700.0
2011-02-09 13:30:00,31.79,31.8,31.79,31.79,7700.0,24.8668,24.8746,24.8668,24.8668,7700.0
2011-02-09 13:40:00,31.79,31.8,31.77,31.78,13800.0,24.8668,24.8746,24.8511,24.8589,13800.0
2011-02-09 13:50:00,31.77,31.78,31.73,31.74,13400.0,24.8511,24.8589,24.8198,24.8276,13400.0
2011-02-09 14:00:00,31.73,31.73,31.67,31.68,21900.0,24.8198,24.8198,24.7729,24.7807,21900.0
2011-02-09 14:10:00,31.67,31.68,31.63,31.64,21400.0,24.7729,24.7807,24.7416,24.7494,21400.0
2011-02-09 14:20:00,31.63,31.63,31.58,31.61,23500.0,24.7416,24.7416,24.7025,24.726,23500.0
2011-02-09 14:30:00,31.62,31.63,31.56,31.56,36200.0,24.7338,24.7416,24.6868,24.6868,36200.0
2011-02-09 14:40:00,31.56,31.58,31.55,31.58,17100.0,24.6868,24.7025,24.679,24.7025,17100.0
2011-02-09 14:50:00,31.58,31.61,31.55,31.6,26700.0,24.7025,24.726,24.679,24.7181,26700.0
2011-02-09 15:00:00,31.59,31.62,31.57,31.58,42700.0,24.7103,24.7338,24.6947,24.7025,42700.0
2011-02-09 15:10:00,31.58,31.61,31.56,31.59,40800.0,24.7025,24.726,24.6868,24.7103,40800.0
2011-02-09 15:20:00,31.6,31.6,31.58,31.58,45700.0,24.7181,24.7181,24.7025,24.7025,45700.0
2011-02-09 15:30:00,31.58,31.59,31.57,31.57,35000.0,24.7025,24.7103,24.6947,24.6947,35000.0
2011-02-09 15:40:00,31.57,31.61,31.57,31.6,81900.0,24.6947,24.726,24.6947,24.7181,81900.0
2011-02-09 15:50:00,31.6,31.7,31.6,31.7,130000.0,24.7181,24.7964,24.7181,24.7964,130000.0
2011-02-10 09:30:00,31.55,31.75,31.5,31.56,87400.0,24.679,24.8355,24.6399,24.6868,87400.0
2011-02-10 09:40:00,31.53,31.56,31.35,31.39,28100.0,24.6634,24.6868,24.5226,24.5539,28100.0
2011-02-10 09:50:00,31.39,31.57,31.39,31.54,20300.0,24.5539,24.6947,24.5539,24.6712,20300.0
2011-02-10 10:00:00,31.51,31.58,31.45,31.52,31600.0,24.6477,24.7025,24.6008,24.6556,31600.0
2011-02-10 10:10:00,31.52,31.62,31.52,31.59,30300.0,24.6556,24.7338,24.6556,24.7103,30300.0
2011-02-10 10:20:00,31.58,31.59,31.5,31.52,26000.0,24.7025,24.7103,24.6399,24.6556,26000.0
2011-02-10 10:30:00,31.53,31.66,31.52,31.6,33900.0,24.6634,24.7651,24.6556,24.7181,33900.0
2011-02-10 10:40:00,31.6,31.6,31.53,31.53,34400.0,24.7181,24.7181,24.6634,24.6634,34400.0
2011-02-10 10:50:00,31.53,31.55,31.47,31.53,35500.0,24.6634,24.679,24.6164,24.6634,35500.0
2011-02-10 11:00:00,31.53,31.6,31.52,31.59,45800.0,24.6634,24.7181,24.6556,24.7103,45800.0
2011-02-10 11:10:00,31.59,31.68,31.59,31.67,18500.0,24.7103,24.7807,24.7103,24.7729,18500.0
2011-02-10 11:20:00,31.67,31.75,31.67,31.75,16100.0,24.7729,24.8355,24.7729,24.8355,16100.0
2011-02-10 11:30:00,31.76,31.79,31.75,31.77,17200.0,24.8433,24.8668,24.8355,24.8511,17200.0
2011-02-10 11:40:00,31.76,31.76,31.72,31.75,15200.0,24.8433,24.8433,24.812,24.8355,15200.0
2011-02-10 11:50:00,31.75,31.78,31.75,31.75,9000.0,24.8355,24.8589,24.8355,24.8355,9000.0
2011-02-10 12:00:00,31.76,31.76,31.71,31.74,22600.0,24.8433,24.8433,24.8042,24.8276,22600.0
2011-02-10 12:10:00,31.73,31.74,31.73,31.73,9200.0,24.8198,24.8276,24.8198,24.8198,9200.0
2011-02-10 12:20:00,31.73,31.75,31.72,31.73,17600.0,24.8198,24.8355,24.812,24.8198,17600.0
2011-02-10 12:30:00,31.74,31.76,31.73,31.73,14000.0,24.8276,24.8433,24.8198,24.8198,14000.0
2011-02-10 12:40:00,31.72,31.76,31.71,31.76,17600.0,24.812,24.8433,24.8042,24.8433,17600.0
2011-02-10 12:50:00,31.75,31.76,31.74,31.74,4900.0,24.8355,24.8433,24.8276,24.8276,4900.0
2011-02-10 13:00:00,31.73,31.73,31.71,31.71,7300.0,24.8198,24.8198,24.8042,24.8042,7300.0
2011-02-10 13:10:00,31.72,31.74,31.71,31.74,11100.0,24.812,24.8276,24.8042,24.8276,11100.0
2011-02-10 13:20:00,31.74,31.76,31.71,31.71,12000.0,24.8276,24.8433,24.8042,24.8042,12000.0
2011-02-10 13:30:00,31.71,31.72,31.69,31.7,8000.0,24.8042,24.812,24.7885,24.7964,8000.0
2011-02-10 13:40:00,31.7,31.75,31.68,31.74,19100.0,24.7964,24.8355,24.7807,24.8276,19100.0
2011-02-10 13:50:00,31.74,31.78,31.74,31.76,13800.0,24.8276,24.8589,24.8276,24.8433,13800.0
2011-02-10 14:00:00,31.76,31.83,31.74,31.83,17400.0,24.8433,24.898,24.8276,24.898,17400.0
2011-02-10 14:10:00,31.83,31.84,31.83,31.83,7500.0,24.898,24.9059,24.898,24.898,7500.0
2011-02-10 14:20:00,31.83,31.85,31.82,31.83,21500.0,24.898,24.9137,24.8902,24.898,21500.0
2011-02-10 14:30:00,31.82,31.87,31.82,31.87,11400.0,24.8902,24.9293,24.8902,24.9293,11400.0
2011-02-10 14:40:00,31.86,31.87,31.84,31.84,10100.0,24.9215,24.9293,24.9059,24.9059,10100.0
2011-02-10 14:50:00,31.84,31.84,31.79,31.79,19500.0,24.9059,24.9059,24.8668,24.8668,19500.0
2011-02-10 15:00:00,31.79,31.8,31.78,31.79,10600.0,24.8668,24.8746,24.8589,24.8668,10600.0
2011-02-10 15:10:00,31.79,31.79,31.76,31.77,27700.0,24.8668,24.8668,24.8433,24.8511,27700.0
2011-02-10 15:20:00,31.76,31.77,31.76,31.77,12200.0,24.8433,24.8511,24.8433,24.8511,12200.0
2011-02-10 15:30:00,31.76,31.84,31.76,31.84,36700.0,24.8433,24.9059,24.8433,24.9059,36700.0
2011-02-10 15:40:00,31.84,31.88,31.83,31.84,54700.0,24.9059,24.9372,24.898,24.9059,54700.0
2011-02-10 15:50:00,31.85,31.85,31.73,31.81,172800.0,24.9137,24.9137,24.8198,24.8824,172800.0
2011-02-11 09:30:00,31.75,31.75,31.6,31.65,22700.0,24.8355,24.8355,24.7181,24.7572,22700.0
2011-02-11 09:40:00,31.67,31.7,31.62,31.68,11200.0,24.7729,24.7964,24.7338,24.7807,11200.0
2011-02-11 09:50:00,31.7,31.79,31.7,31.79,15000.0,24.7964,24.8668,24.7964,24.8668,15000.0
2011-02-11 10:00:00,31.78,31.87,31.78,31.84,15100.0,24.8589,24.9293,24.8589,24.9059,15100.0
2011-02-11 10:10:00,31.84,31.85,31.73,31.76,12700.0,24.9059,24.9137,24.8198,24.8433,12700.0
2011-02-11 10:20:00,31.75,31.77,31.74,31.74,13700.0,24.8355,24.8511,24.8276,24.8276,13700.0
2011-02-11 10:30:00,31.75,31.75,31.66,31.67,28400.0,24.8355,24.8355,24.7651,24.7729,28400.0
2011-02-11 10:40:00,31.68,31.74,31.68,31.73,6300.0,24.7807,24.8276,24.7807,24.8198,6300.0
2011-02-11 10:50:00,31.75,31.75,31.71,31.75,11700.0,24.8355,24.8355,24.8042,24.8355,11700.0
2011-02-11 11:00:00,31.75,31.79,31.71,31.78,116800.0,24.8355,24.8668,24.8042,24.8589,116800.0
2011-02-11 11:10:00,31.79,31.8,31.7,31.74,27300.0,24.8668,24.8746,24.7964,24.8276,27300.0
2011-02-11 11:20:00,31.73,31.83,31.73,31.8,24600.0,24.8198,24.898,24.8198,24.8746,24600.0
2011-02-11 11:30:00,31.81,31.83,31.75,31.78,18500.0,24.8824,24.898,24.8355,24.8589,18500.0
2011-02-11 11:40:00,31.76,31.8,31.76,31.78,7800.0,24.8433,24.8746,24.8433,24.8589,7800.0
2011-02-11 11:50:00,31.78,31.81,31.74,31.75,45100.0,24.8589,24.8824,24.8276,24.8355,45100.0
2011-02-11 12:00:00,31.75,31.79,31.75,31.77,13200.0,24.8355,24.8668,24.8355,24.8511,13200.0
2011-02-11 12:10:00,31.77,31.78,31.73,31.77,22100.0,24.8511,24.8589,24.8198,24.8511,22100.0
2011-02-11 12:20:00,31.78,31.83,31.76,31.82,22500.0,24.8589,24.898,24.8433,24.8902,22500.0
2011-02-11 12:30:00,31.82,31.87,31.81,31.82,13500.0,24.8902,24.9293,24.8824,24.8902,13500.0
2011-02-11 12:40:00,31.83,31.84,31.8,31.81,24500.0,24.898,24.9059,24.8746,24.8824,24500.0
2011-02-11 12:50:00,31.82,31.85,31.81,31.84,10300.0,24.8902,24.9137,24.8824,24.9059,10300.0
2011-02-11 13:00:00,31.84,31.88,31.84,31.88,8800.0,24.9059,24.9372,24.9059,24.9372,8800.0
2011-02-11 13:10:00,31.89,31.89,31.84,31.86,16700.0,24.945,24.945,24.9059,24.9215,16700.0
2011-02-11 13:20:00,31.86,31.89,31.84,31.87,22500.0,24.9215,24.945,24.9059,24.9293,22500.0
2011-02-11 13:30:00,31.87,31.9,31.87,31.9,4900.0,24.9293,24.9528,24.9293,24.9528,4900.0
2011-02-11 13:40:00,31.89,31.89,31.88,31.89,4000.0,24.945,24.945,24.9372,24.945,4000.0
2011-02-11 13:50:00,31.88,31.92,31.88,31.9,8500.0,24.9372,24.9684,24.9372,24.9528,8500.0
2011-02-11 14:00:00,31.91,31.94,31.91,31.93,14300.0,24.9606,24.9841,24.9606,24.9763,14300.0
2011-02-11 14:10:00,31.94,31.94,31.92,31.93,4300.0,24.9841,24.9841,24.9684,24.9763,4300.0
2011-02-11 14:20:00,31.92,31.95,31.92,31.95,23400.0,24.9684,24.9919,24.9684,24.9919,23400.0
2011-02-11 14:30:00,31.94,31.98,31.94,31.97,9900.0,24.9841,25.0154,24.9841,25.0076,9900.0
2011-02-11 14:40:00,31.97,31.99,31.96,31.99,11000.0,25.0076,25.0232,24.9997,25.0232,11000.0
2011-02-11 14:50:00,31.99,32.0,31.96,31.96,6800.0,25.0232,25.031,24.9997,24.9997,6800.0
2011-02-11 15:00:00,31.96,31.96,31.93,31.94,8700.0,24.9997,24.9997,24.9763,24.9841,8700.0
2011-02-11 15:10:00,31.94,31.96,31.93,31.94,17800.0,24.9841,24.9997,24.9763,24.9841,17800.0
2011-02-11 15:20:00,31.94,31.95,31.94,31.95,17800.0,24.9841,24.9919,24.9841,24.9919,17800.0
2011-02-11 15:30:00,31.95,31.95,31.91,31.92,29100.0,24.9919,24.9919,24.9606,24.9684,29100.0
2011-02-11 15:40:00,31.91,31.92,31.86,31.89,99100.0,24.9606,24.9684,24.9215,24.945,99100.0
2011-02-11 15:50:00,31.89,31.9,31.84,31.9,132000.0,24.945,24.9528,24.9059,24.9528,132000.0
2011-02-14 09:30:00,31.86,31.88,31.62,31.85,36500.0,24.9215,24.9372,24.7338,24.9137,36500.0
2011-02-14 09:40:00,31.85,31.85,31.73,31.82,17000.0,24.9137,24.9137,24.8198,24.8902,17000.0
2011-02-14 09:50:00,31.81,31.82,31.7,31.75,27300.0,24.8824,24.8902,24.7964,24.8355,27300.0
2011-02-14 10:00:00,31.75,31.79,31.71,31.71,26100.0,24.8355,24.8668,24.8042,24.8042,26100.0
2011-02-14 10:10:00,31.71,31.76,31.68,31.74,35700.0,24.8042,24.8433,24.7807,24.8276,35700.0
2011-02-14 10:20:00,31.75,31.76,31.67,31.67,29300.0,24.8355,24.8433,24.7729,24.7729,29300.0
2011-02-14 10:30:00,31.67,31.68,31.63,31.64,38600.0,24.7729,24.7807,24.7416,24.7494,38600.0
2011-02-14 10:40:00,31.64,31.66,31.58,31.6,34400.0,24.7494,24.7651,24.7025,24.7181,34400.0
2011-02-14 10:50:00,31.6,31.62,31.56,31.62,30300.0,24.7181,24.7338,24.6868,24.7338,30300.0
2011-02-14 11:00:00,31.62,31.63,31.6,31.61,10300.0,24.7338,24.7416,24.7181,24.726,10300.0
2011-02-14 11:10:00,31.61,31.61,31.55,31.61,18200.0,24.726,24.726,24.679,24.726,18200.0
2011-02-14 11:20:00,31.61,31.62,31.59,31.6,12100.0,24.726,24.7338,24.7103,24.7181,12100.0
2011-02-14 11:30:00,31.6,31.61,31.55,31.57,14300.0,24.7181,24.726,24.679,24.6947,14300.0
2011-02-14 11:40:00,31.58,31.62,31.55,31.6,14500.0,24.7025,24.7338,24.679,24.7181,14500.0
2011-02-14 11:50:00,31.61,31.62,31.6,31.61,6100.0,24.726,24.7338,24.7181,24.726,6100.0
2011-02-14 12:00:00,31.62,31.63,31.61,31.63,23600.0,24.7338,24.7416,24.726,24.7416,23600.0
2011-02-14 12:10:00,31.64,31.68,31.64,31.68,5600.0,24.7494,24.7807,24.7494,24.7807,5600.0
2011-02-14 12:20:00,31.67,31.69,31.67,31.69,7300.0,24.7729,24.7885,24.7729,24.7885,7300.0
2011-02-14 12:30:00,31.69,31.7,31.66,31.66,16500.0,24.7885,24.7964,24.7651,24.7651,16500.0
2011-02-14 12:40:00,31.66,31.68,31.66,31.68,12400.0,24.7651,24.7807,24.7651,24.7807,12400.0
2011-02-14 12:50:00,31.68,31.73,31.68,31.73,3900.0,24.7807,24.8198,24.7807,24.8198,3900.0
2011-02-14 13:00:00,31.72,31.72,31.69,31.69,5500.0,24.812,24.812,24.7885,24.7885,5500.0
2011-02-14 13:10:00,31.7,31.71,31.69,31.71,6900.0,24.7964,24.8042,24.7885,24.8042,6900.0
2011-02-14 13:20:00,31.72,31.76,31.72,31.75,6600.0,24.812,24.8433,24.812,24.8355,6600.0
2011-02-14 13:30:00,31.75,31.76,31.75,31.75,3200.0,24.8355,24.8433,24.8355,24.8355,3200.0
2011-02-14 13:40:00,31.75,31.76,31.73,31.76,12800.0,24.8355,24.8433,24.8198,24.8433,12800.0
2011-02-14 13:50:00,31.74,31.75,31.74,31.74,6100.0,24.8276,24.8355,24.8276,24.8276,6100.0
2011-02-14 14:00:00,31.74,31.76,31.73,31.76,9200.0,24.8276,24.8433,24.8198,24.8433,9200.0
2011-02-14 14:10:00,31.75,31.75,31.72,31.72,7800.0,24.8355,24.8355,24.812,24.812,7800.0
2011-02-14 14:20:00,31.73,31.74,31.7,31.71,11800.0,24.8198,24.8276,24.7964,24.8042,11800.0
2011-02-14 14:30:00,31.71,31.72,31.68,31.7,17800.0,24.8042,24.812,24.7807,24.7964,17800.0
2011-02-14 14:40:00,31.7,31.73,31.7,31.72,9700.0,24.7964,24.8198,24.7964,24.812,9700.0
2011-02-14 14:50:00,31.73,31.75,31.72,31.74,8700.0,24.8198,24.8355,24.812,24.8276,8700.0
2011-02-14 15:00:00,31.75,31.75,31.7,31.71,14800.0,24.8355,24.8355,24.7964,24.8042,14800.0
2011-02-14 15:10:00,31.71,31.75,31.71,31.74,10000.0,24.8042,24.8355,24.8042,24.8276,10000.0
2011-02-14 15:20:00,31.74,31.74,31.71,31.73,20900.0,24.8276,24.8276,24.8042,24.8198,20900.0
2011-02-14 15:30:00,31.73,31.74,31.72,31.73,12200.0,24.8198,24.8276,24.812,24.8198,12200.0
2011-02-14 15:40:00,31.73,31.76,31.72,31.76,18900.0,24.8198,24.8433,24.812,24.8433,18900.0
2011-02-14 15:50:00,31.76,31.76,31.71,31.71,49400.0,24.8433,24.8433,24.8042,24.8042,49400.0
2011-02-15 09:30:00,31.7,31.71,31.53,31.7,29800.0,24.7964,24.8042,24.6634,24.7964,29800.0
2011-02-15 09:40:00,31.69,31.78,31.69,31.76,25100.0,24.7885,24.8589,24.7885,24.8433,25100.0
2011-02-15 09:50:00,31.75,31.77,31.72,31.72,21400.0,24.8355,24.8511,24.812,24.812,21400.0
2011-02-15 10:00:00,31.73,31.75,31.71,31.73,20000.0,24.8198,24.8355,24.8042,24.8198,20000.0
2011-02-15 10:10:00,31.74,31.75,31.71,31.72,20800.0,24.8276,24.8355,24.8042,24.812,20800.0
2011-02-15 10:20:00,31.72,31.73,31.7,31.73,26800.0,24.812,24.8198,24.7964,24.8198,26800.0
2011-02-15 10:30:00,31.73,31.77,31.72,31.77,11700.0,24.8198,24.8511,24.812,24.8511,11700.0
2011-02-15 10:40:00,31.78,31.78,31.77,31.77,11300.0,24.8589,24.8589,24.8511,24.8511,11300.0
2011-02-15 10:50:00,31.78,31.79,31.76,31.78,20500.0,24.8589,24.8668,24.8433,24.8589,20500.0
2011-02-15 11:00:00,31.78,31.83,31.77,31.83,13200.0,24.8589,24.898,24.8511,24.898,13200.0
2011-02-15 11:10:00,31.83,31.86,31.83,31.86,9900.0,24.898,24.9215,24.898,24.9215,9900.0
2011-02-15 11:20:00,31.86,31.89,31.86,31.88,18000.0,24.9215,24.945,24.9215,24.9372,18000.0
2011-02-15 11:30:00,31.88,31.9,31.87,31.87,19300.0,24.9372,24.9528,24.9293,24.9293,19300.0
2011-02-15 11:40:00,31.88,31.88,31.79,31.81,9400.0,24.9372,24.9372,24.8668,24.8824,9400.0
2011-02-15 11:50:00,31.81,31.82,31.78,31.78,9100.0,24.8824,24.8902,24.8589,24.8589,9100.0
2011-02-15 12:00:00,31.77,31.79,31.77,31.79,22900.0,24.8511,24.8668,24.8511,24.8668,22900.0
2011-02-15 12:10:00,31.8,31.8,31.78,31.8,9800.0,24.8746,24.8746,24.8589,24.8746,9800.0
2011-02-15 12:20:00,31.8,31.83,31.8,31.83,17700.0,24.8746,24.898,24.8746,24.898,17700.0
2011-02-15 12:30:00,31.83,31.84,31.83,31.84,6000.0,24.898,24.9059,24.898,24.9059,6000.0
2011-02-15 12:40:00,31.84,31.85,31.83,31.85,11300.0,24.9059,24.9137,24.898,24.9137,11300.0
2011-02-15 12:50:00,31.85,31.86,31.83,31.84,16100.0,24.9137,24.9215,24.898,24.9059,16100.0
2011-02-15 13:00:00,31.84,31.84,31.83,31.84,5300.0,24.9059,24.9059,24.898,24.9059,5300.0
2011-02-15 13:10:00,31.84,31.85,31.83,31.83,7900.0,24.9059,24.9137,24.898,24.898,7900.0
2011-02-15 13:20:00,31.84,31.85,31.83,31.84,5300.0,24.9059,24.9137,24.898,24.9059,5300.0
2011-02-15 13:30:00,31.84,31.85,31.83,31.84,4900.0,24.9059,24.9137,24.898,24.9059,4900.0
2011-02-15 13:40:00,31.84,31.84,31.83,31.84,21900.0,24.9059,24.9059,24.898,24.9059,21900.0
2011-02-15 13:50:00,31.84,31.84,31.8,31.81,10700.0,24.9059,24.9059,24.8746,24.8824,10700.0
2011-02-15 14:00:00,31.81,31.81,31.77,31.78,12000.0,24.8824,24.8824,24.8511,24.8589,12000.0
2011-02-15 14:10:00,31.78,31.78,31.75,31.76,11900.0,24.8589,24.8589,24.8355,24.8433,11900.0
2011-02-15 14:20:00,31.76,31.76,31.75,31.75,10000.0,24.8433,24.8433,24.8355,24.8355,10000.0
2011-02-15 14:30:00,31.75,31.77,31.75,31.77,8500.0,24.8355,24.8511,24.8355,24.8511,8500.0
2011-02-15 14:40:00,31.76,31.78,31.76,31.77,11100.0,24.8433,24.8589,24.8433,24.8511,11100.0
2011-02-15 14:50:00,31.78,31.78,31.76,31.76,22100.0,24.8589,24.8589,24.8433,24.8433,22100.0
2011-02-15 15:00:00,31.76,31.76,31.75,31.75,12200.0,24.8433,24.8433,24.8355,24.8355,12200.0
2011-02-15 15:10:00,31.75,31.77,31.75,31.76,21900.0,24.8355,24.8511,24.8355,24.8433,21900.0
2011-02-15 15:20:00,31.76,31.76,31.75,31.76,13500.0,24.8433,24.8433,24.8355,24.8433,13500.0
2011-02-15 15:30:00,31.76,31.76,31.75,31.76,17100.0,24.8433,24.8433,24.8355,24.8433,17100.0
2011-02-15 15:40:00,31.76,31.76,31.74,31.75,56300.0,24.8433,24.8433,24.8276,24.8355,56300.0
2011-02-15 15:50:00,31.75,31.77,31.74,31.75,88700.0,24.8355,24.8511,24.8276,24.8355,88700.0
2011-02-16 09:30:00,31.81,31.97,31.81,31.9,39500.0,24.8824,25.0076,24.8824,24.9528,39500.0
2011-02-16 09:40:00,31.88,31.89,31.78,31.79,12000.0,24.9372,24.945,24.8589,24.8668,12000.0
2011-02-16 09:50:00,31.79,31.8,31.75,31.76,35500.0,24.8668,24.8746,24.8355,24.8433,35500.0
2011-02-16 10:00:00,31.76,31.77,31.72,31.73,34200.0,24.8433,24.8511,24.812,24.8198,34200.0
2011-02-16 10:10:00,31.73,31.83,31.72,31.82,19900.0,24.8198,24.898,24.812,24.8902,19900.0
2011-02-16 10:20:00,31.82,31.83,31.72,31.72,42100.0,24.8902,24.898,24.812,24.812,42100.0
2011-02-16 10:30:00,31.72,31.77,31.72,31.77,19400.0,24.812,24.8511,24.812,24.8511,19400.0
2011-02-16 10:40:00,31.77,31.78,31.75,31.76,6400.0,24.8511,24.8589,24.8355,24.8433,6400.0
2011-02-16 10:50:00,31.77,31.77,31.74,31.76,269100.0,24.8511,24.8511,24.8276,24.8433,269100.0
2011-02-16 11:00:00,31.76,31.76,31.7,31.74,13100.0,24.8433,24.8433,24.7964,24.8276,13100.0
2011-02-16 11:10:00,31.73,31.75,31.64,31.64,249500.0,24.8198,24.8355,24.7494,24.7494,249500.0
2011-02-16 11:20:00,31.64,31.66,31.64,31.64,10300.0,24.7494,24.7651,24.7494,24.7494,10300.0
2011-02-16 11:30:00,31.65,31.65,31.6,31.61,16200.0,24.7572,24.7572,24.7181,24.726,16200.0
2011-02-16 11:40:00,31.61,31.61,31.57,31.6,16300.0,24.726,24.726,24.6947,24.7181,16300.0
2011-02-16 11:50:00,31.6,31.61,31.56,31.61,19000.0,24.7181,24.726,24.6868,24.726,19000.0
2011-02-16 12:00:00,31.6,31.6,31.46,31.46,25900.0,24.7181,24.7181,24.6086,24.6086,25900.0
2011-02-16 12:10:00,31.46,31.56,31.46,31.54,8800.0,24.6086,24.6868,24.6086,24.6712,8800.0
2011-02-16 12:20:00,31.55,31.55,31.48,31.49,267600.0,24.679,24.679,24.6243,24.6321,267600.0
2011-02-16 12:30:00,31.49,31.57,31.46,31.56,17700.0,24.6321,24.6947,24.6086,24.6868,17700.0
2011-02-16 12:40:00,31.56,31.56,31.51,31.51,7900.0,24.6868,24.6868,24.6477,24.6477,7900.0
2011-02-16 12:50:00,31.52,31.52,31.5,31.5,8700.0,24.6556,24.6556,24.6399,24.6399,8700.0
2011-02-16 13:00:00,31.5,31.51,31.46,31.49,14500.0,24.6399,24.6477,24.6086,24.6321,14500.0
2011-02-16 13:10:00,31.49,31.51,31.49,31.5,8400.0,24.6321,24.6477,24.6321,24.6399,8400.0
2011-02-16 13:20:00,31.5,31.5,31.46,31.46,8300.0,24.6399,24.6399,24.6086,24.6086,8300.0
2011-02-16 13:30:00,31.46,31.49,31.46,31.48,5300.0,24.6086,24.6321,24.6086,24.6243,5300.0
2011-02-16 13:40:00,31.48,31.56,31.48,31.53,6300.0,24.6243,24.6868,24.6243,24.6634,6300.0
2011-02-16 13:50:00,31.55,31.55,31.53,31.53,8000.0,24.679,24.679,24.6634,24.6634,8000.0
2011-02-16 14:00:00,31.54,31.54,31.45,31.45,38700.0,24.6712,24.6712,24.6008,24.6008,38700.0
2011-02-16 14:10:00,31.46,31.47,31.42,31.44,11900.0,24.6086,24.6164,24.5773,24.593,11900.0
2011-02-16 14:20:00,31.44,31.45,31.42,31.44,6800.0,24.593,24.6008,24.5773,24.593,6800.0
2011-02-16 14:30:00,31.45,31.51,31.45,31.5,26000.0,24.6008,24.6477,24.6008,24.6399,26000.0
2011-02-16 14:40:00,31.5,31.51,31.49,31.49,9800.0,24.6399,24.6477,24.6321,24.6321,9800.0
2011-02-16 14:50:00,31.49,31.51,31.49,31.5,17300.0,24.6321,24.6477,24.6321,24.6399,17300.0
2011-02-16 15:00:00,31.5,31.5,31.49,31.5,18500.0,24.6399,24.6399,24.6321,24.6399,18500.0
2011-02-16 15:10:00,31.5,31.51,31.49,31.49,12700.0,24.6399,24.6477,24.6321,24.6321,12700.0
2011-02-16 15:20:00,31.5,31.52,31.49,31.51,20000.0,24.6399,24.6556,24.6321,24.6477,20000.0
2011-02-16 15:30:00,31.51,31.56,31.5,31.53,37600.0,24.6477,24.6868,24.6399,24.6634,37600.0
2011-02-16 15:40:00,31.53,31.54,31.5,31.51,44900.0,24.6634,24.6712,24.6399,24.6477,44900.0
2011-02-16 15:50:00,31.52,31.54,31.51,31.53,78200.0,24.6556,24.6712,24.6477,24.6634,78200.0
2011-02-17 09:30:00,31.4,31.45,31.22,31.34,35300.0,24.5617,24.6008,24.4209,24.5148,35300.0
2011-02-17 09:40:00,31.37,31.42,31.3,31.32,23500.0,24.5382,24.5773,24.4835,24.4991,23500.0
2011-02-17 09:50:00,31.32,31.38,31.27,31.37,38300.0,24.4991,24.546,24.46,24.5382,38300.0
2011-02-17 10:00:00,31.38,31.55,31.38,31.47,22800.0,24.546,24.679,24.546,24.6164,22800.0
2011-02-17 10:10:00,31.47,31.5,31.29,31.34,38800.0,24.6164,24.6399,24.4756,24.5148,38800.0
2011-02-17 10:20:00,31.33,31.56,31.33,31.52,20900.0,24.5069,24.6868,24.5069,24.6556,20900.0
2011-02-17 10:30:00,31.51,31.62,31.5,31.56,22800.0,24.6477,24.7338,24.6399,24.6868,22800.0
2011-02-17 10:40:00,31.56,31.62,31.51,31.61,15000.0,24.6868,24.7338,24.6477,24.726,15000.0
2011-02-17 10:50:00,31.6,31.6,31.49,31.5,8600.0,24.7181,24.7181,24.6321,24.6399,8600.0
2011-02-17 11:00:00,31.51,31.58,31.5,31.56,9700.0,24.6477,24.7025,24.6399,24.6868,9700.0
2011-02-17 11:10:00,31.56,31.58,31.53,31.55,9400.0,24.6868,24.7025,24.6634,24.679,9400.0
2011-02-17 11:20:00,31.56,31.58,31.52,31.58,23900.0,24.6868,24.7025,24.6556,24.7025,23900.0
2011-02-17 11:30:00,31.58,31.58,31.54,31.54,8600.0,24.7025,24.7025,24.6712,24.6712,8600.0
2011-02-17 11:40:00,31.54,31.55,31.54,31.55,2400.0,24.6712,24.679,24.6712,24.679,2400.0
2011-02-17 11:50:00,31.55,31.56,31.54,31.55,8900.0,24.679,24.6868,24.6712,24.679,8900.0
2011-02-17 12:00:00,31.55,31.57,31.51,31.55,47300.0,24.679,24.6947,24.6477,24.679,47300.0
2011-02-17 12:10:00,31.55,31.56,31.52,31.55,10400.0,24.679,24.6868,24.6556,24.679,10400.0
2011-02-17 12:20:00,31.55,31.55,31.54,31.55,5900.0,24.679,24.679,24.6712,24.679,5900.0
2011-02-17 12:30:00,31.55,31.56,31.55,31.55,14100.0,24.679,24.6868,24.679,24.679,14100.0
2011-02-17 12:40:00,31.55,31.56,31.55,31.56,5100.0,24.679,24.6868,24.679,24.6868,5100.0
2011-02-17 12:50:00,31.56,31.56,31.54,31.54,30900.0,24.6868,24.6868,24.6712,24.6712,30900.0
2011-02-17 13:00:00,31.55,31.57,31.54,31.57,15000.0,24.679,24.6947,24.6712,24.6947,15000.0
2011-02-17 13:10:00,31.57,31.65,31.57,31.64,10600.0,24.6947,24.7572,24.6947,24.7494,10600.0
2011-02-17 13:20:00,31.64,31.65,31.63,31.64,3700.0,24.7494,24.7572,24.7416,24.7494,3700.0
2011-02-17 13:30:00,31.65,31.66,31.65,31.66,2300.0,24.7572,24.7651,24.7572,24.7651,2300.0
2011-02-17 13:40:00,31.65,31.69,31.64,31.65,61300.0,24.7572,24.7885,24.7494,24.7572,61300.0
2011-02-17 13:50:00,31.65,31.66,31.62,31.63,4900.0,24.7572,24.7651,24.7338,24.7416,4900.0
2011-02-17 14:00:00,31.63,31.67,31.63,31.66,9200.0,24.7416,24.7729,24.7416,24.7651,9200.0
2011-02-17 14:10:00,31.65,31.66,31.6,31.64,21300.0,24.7572,24.7651,24.7181,24.7494,21300.0
2011-02-17 14:20:00,31.64,31.66,31.62,31.62,10100.0,24.7494,24.7651,24.7338,24.7338,10100.0
2011-02-17 14:30:00,31.62,31.64,31.6,31.64,8800.0,24.7338,24.7494,24.7181,24.7494,8800.0
2011-02-17 14:40:00,31.64,31.66,31.63,31.65,11300.0,24.7494,24.7651,24.7416,24.7572,11300.0
2011-02-17 14:50:00,31.65,31.66,31.64,31.66,7800.0,24.7572,24.7651,24.7494,24.7651,7800.0
2011-02-17 15:00:00,31.66,31.66,31.65,31.65,13300.0,24.7651,24.7651,24.7572,24.7572,13300.0
2011-02-17 15:10:00,31.66,31.68,31.65,31.68,21500.0,24.7651,24.7807,24.7572,24.7807,21500.0
2011-02-17 15:20:00,31.68,31.73,31.68,31.73,21500.0,24.7807,24.8198,24.7807,24.8198,21500.0
2011-02-17 15:30:00,31.73,31.75,31.72,31.75,26500.0,24.8198,24.8355,24.812,24.8355,26500.0
2011-02-17 15:40:00,31.75,31.76,31.72,31.74,323700.0,24.8355,24.8433,24.812,24.8276,323700.0
2011-02-17 15:50:00,31.74,31.76,31.74,31.74,104000.0,24.8276,24.8433,24.8276,24.8276,104000.0
2011-02-18 09:30:00,31.75,31.84,31.68,31.82,224000.0,24.8355,24.9059,24.7807,24.8902,224000.0
2011-02-18 09:40:00,31.82,31.84,31.77,31.79,19900.0,24.8902,24.9059,24.8511,24.8668,19900.0
2011-02-18 09:50:00,31.78,31.85,31.77,31.85,17000.0,24.8589,24.9137,24.8511,24.9137,17000.0
2011-02-18 10:00:00,31.84,31.86,31.78,31.81,17100.0,24.9059,24.9215,24.8589,24.8824,17100.0
2011-02-18 10:10:00,31.81,31.85,31.8,31.85,17100.0,24.8824,24.9137,24.8746,24.9137,17100.0
2011-02-18 10:20:00,31.85,31.87,31.81,31.81,24000.0,24.9137,24.9293,24.8824,24.8824,24000.0
2011-02-18 10:30:00,31.84,31.9,31.83,31.9,47400.0,24.9059,24.9528,24.898,24.9528,47400.0
2011-02-18 10:40:00,31.9,31.95,31.9,31.95,22400.0,24.9528,24.9919,24.9528,24.9919,22400.0
2011-02-18 10:50:00,31.95,31.96,31.91,31.94,29900.0,24.9919,24.9997,24.9606,24.9841,29900.0
2011-02-18 11:00:00,31.95,32.03,31.94,32.03,86200.0,24.9919,25.0545,24.9841,25.0545,86200.0
2011-02-18 11:10:00,32.02,32.07,32.02,32.07,26600.0,25.0467,25.0858,25.0467,25.0858,26600.0
2011-02-18 11:20:00,32.05,32.11,32.05,32.11,86500.0,25.0701,25.1171,25.0701,25.1171,86500.0
2011-02-18 11:30:00,32.1,32.16,32.08,32.14,40100.0,25.1092,25.1562,25.0936,25.1405,40100.0
2011-02-18 11:40:00,32.14,32.15,32.12,32.13,5600.0,25.1405,25.1484,25.1249,25.1327,5600.0
2011-02-18 11:50:00,32.13,32.15,32.13,32.14,13200.0,25.1327,25.1484,25.1327,25.1405,13200.0
2011-02-18 12:00:00,32.15,32.18,32.14,32.15,72600.0,25.1484,25.1718,25.1405,25.1484,72600.0
2011-02-18 12:10:00,32.15,32.19,32.14,32.19,24500.0,25.1484,25.1796,25.1405,25.1796,24500.0
2011-02-18 12:20:00,32.18,32.2,32.18,32.19,24200.0,25.1718,25.1875,25.1718,25.1796,24200.0
2011-02-18 12:30:00,32.18,32.18,32.17,32.18,12500.0,25.1718,25.1718,25.164,25.1718,12500.0
2011-02-18 12:40:00,32.18,32.2,32.17,32.2,23600.0,25.1718,25.1875,25.164,25.1875,23600.0
2011-02-18 12:50:00,32.2,32.23,32.19,32.2,77200.0,25.1875,25.2109,25.1796,25.1875,77200.0
2011-02-18 13:00:00,32.2,32.2,32.17,32.18,19100.0,25.1875,25.1875,25.164,25.1718,19100.0
2011-02-18 13:10:00,32.17,32.21,32.17,32.19,22300.0,25.164,25.1953,25.164,25.1796,22300.0
2011-02-18 13:20:00,32.18,32.19,32.15,32.15,28700.0,25.1718,25.1796,25.1484,25.1484,28700.0
2011-02-18 13:30:00,32.15,32.16,32.11,32.12,24300.0,25.1484,25.1562,25.1171,25.1249,24300.0
2011-02-18 13:40:00,32.12,32.13,32.09,32.09,21000.0,25.1249,25.1327,25.1014,25.1014,21000.0
2011-02-18 13:50:00,32.09,32.15,32.09,32.14,21200.0,25.1014,25.1484,25.1014,25.1405,21200.0
2011-02-18 14:00:00,32.14,32.14,32.13,32.13,11400.0,25.1405,25.1405,25.1327,25.1327,11400.0
2011-02-18 14:10:00,32.14,32.14,32.09,32.09,11900.0,25.1405,25.1405,25.1014,25.1014,11900.0
2011-02-18 14:20:00,32.09,32.09,32.03,32.04,11300.0,25.1014,25.1014,25.0545,25.0623,11300.0
2011-02-18 14:30:00,32.04,32.05,32.01,32.02,104200.0,25.0623,25.0701,25.0388,25.0467,104200.0
2011-02-18 14:40:00,32.02,32.11,32.02,32.11,14200.0,25.0467,25.1171,25.0467,25.1171,14200.0
2011-02-18 14:50:00,32.11,32.14,32.08,32.08,14500.0,25.1171,25.1405,25.0936,25.0936,14500.0
2011-02-18 15:00:00,32.08,32.09,32.06,32.06,12700.0,25.0936,25.1014,25.078,25.078,12700.0
2011-02-18 15:10:00,32.05,32.05,32.04,32.04,6200.0,25.0701,25.0701,25.0623,25.0623,6200.0
2011-02-18 15:20:00,32.05,32.08,32.04,32.07,16300.0,25.0701,25.0936,25.0623,25.0858,16300.0
2011-02-18 15:30:00,32.07,32.07,32.04,32.06,33600.0,25.0858,25.0858,25.0623,25.078,33600.0
2011-02-18 15:40:00,32.06,32.12,32.06,32.09,69600.0,25.078,25.1249,25.078,25.1014,69600.0
2011-02-18 15:50:00,32.09,32.14,32.07,32.11,94100.0,25.1014,25.1405,25.0858,25.1171,94100.0
2011-02-22 09:30:00,31.76,31.76,31.58,31.72,36200.0,24.8433,24.8433,24.7025,24.812,36200.0
2011-02-22 09:40:00,31.7,31.8,31.7,31.79,10400.0,24.7964,24.8746,24.7964,24.8668,10400.0
2011-02-22 09:50:00,31.84,31.9,31.79,31.86,19900.0,24.9059,24.9528,24.8668,24.9215,19900.0
2011-02-22 10:00:00,31.88,31.9,31.77,31.87,13400.0,24.9372,24.9528,24.8511,24.9293,13400.0
2011-02-22 10:10:00,31.87,31.96,31.87,31.94,12100.0,24.9293,24.9997,24.9293,24.9841,12100.0
2011-02-22 10:20:00,31.93,31.94,31.89,31.92,9000.0,24.9763,24.9841,24.945,24.9684,9000.0
2011-02-22 10:30:00,31.92,31.92,31.87,31.91,16000.0,24.9684,24.9684,24.9293,24.9606,16000.0
2011-02-22 10:40:00,31.91,31.93,31.89,31.9,11800.0,24.9606,24.9763,24.945,24.9528,11800.0
2011-02-22 10:50:00,31.91,31.95,31.9,31.92,17600.0,24.9606,24.9919,24.9528,24.9684,17600.0
2011-02-22 11:00:00,31.9,31.91,31.82,31.83,17700.0,24.9528,24.9606,24.8902,24.898,17700.0
2011-02-22 11:10:00,31.83,31.84,31.76,31.77,32800.0,24.898,24.9059,24.8433,24.8511,32800.0
2011-02-22 11:20:00,31.77,31.81,31.75,31.79,10700.0,24.8511,24.8824,24.8355,24.8668,10700.0
2011-02-22 11:30:00,31.79,31.8,31.73,31.79,24900.0,24.8668,24.8746,24.8198,24.8668,24900.0
2011-02-22 11:40:00,31.79,31.82,31.71,31.76,14200.0,24.8668,24.8902,24.8042,24.8433,14200.0
2011-02-22 11:50:00,31.75,31.76,31.66,31.68,17900.0,24.8355,24.8433,24.7651,24.7807,17900.0
2011-02-22 12:00:00,31.68,31.68,31.6,31.62,15800.0,24.7807,24.7807,24.7181,24.7338,15800.0
2011-02-22 12:10:00,31.61,31.62,31.59,31.6,17700.0,24.726,24.7338,24.7103,24.7181,17700.0
2011-02-22 12:20:00,31.61,31.62,31.56,31.57,17300.0,24.726,24.7338,24.6868,24.6947,17300.0
2011-02-22 12:30:00,31.57,31.58,31.53,31.53,16700.0,24.6947,24.7025,24.6634,24.6634,16700.0
2011-02-22 12:40:00,31.54,31.54,31.42,31.43,34500.0,24.6712,24.6712,24.5773,24.5852,34500.0
2011-02-22 12:50:00,31.42,31.5,31.39,31.5,8600.0,24.5773,24.6399,24.5539,24.6399,8600.0
2011-02-22 13:00:00,31.51,31.57,31.48,31.57,9500.0,24.6477,24.6947,24.6243,24.6947,9500.0
2011-02-22 13:10:00,31.57,31.58,31.52,31.56,28800.0,24.6947,24.7025,24.6556,24.6868,28800.0
2011-02-22 13:20:00,31.58,31.58,31.5,31.54,40600.0,24.7025,24.7025,24.6399,24.6712,40600.0
2011-02-22 13:30:00,31.54,31.56,31.51,31.55,28400.0,24.6712,24.6868,24.6477,24.679,28400.0
2011-02-22 13:40:00,31.55,31.55,31.45,31.46,14300.0,24.679,24.679,24.6008,24.6086,14300.0
2011-02-22 13:50:00,31.46,31.5,31.43,31.44,26000.0,24.6086,24.6399,24.5852,24.593,26000.0
2011-02-22 14:00:00,31.44,31.46,31.4,31.44,16400.0,24.593,24.6086,24.5617,24.593,16400.0
2011-02-22 14:10:00,31.44,31.47,31.42,31.45,12600.0,24.593,24.6164,24.5773,24.6008,12600.0
2011-02-22 14:20:00,31.44,31.5,31.41,31.48,16800.0,24.593,24.6399,24.5695,24.6243,16800.0
2011-02-22 14:30:00,31.48,31.54,31.48,31.53,16100.0,24.6243,24.6712,24.6243,24.6634,16100.0
2011-02-22 14:40:00,31.53,31.6,31.49,31.58,25300.0,24.6634,24.7181,24.6321,24.7025,25300.0
2011-02-22 14:50:00,31.58,31.59,31.5,31.5,22800.0,24.7025,24.7103,24.6399,24.6399,22800.0
2011-02-22 15:00:00,31.5,31.56,31.5,31.52,30100.0,24.6399,24.6868,24.6399,24.6556,30100.0
2011-02-22 15:10:00,31.51,31.54,31.5,31.5,38500.0,24.6477,24.6712,24.6399,24.6399,38500.0
2011-02-22 15:20:00,31.49,31.51,31.45,31.49,35600.0,24.6321,24.6477,24.6008,24.6321,35600.0
2011-02-22 15:30:00,31.48,31.5,31.43,31.44,40900.0,24.6243,24.6399,24.5852,24.593,40900.0
2011-02-22 15:40:00,31.44,31.5,31.41,31.41,74700.0,24.593,24.6399,24.5695,24.5695,74700.0
2011-02-22 15:50:00,31.41,31.48,31.41,31.47,98600.0,24.5695,24.6243,24.5695,24.6164,98600.0
2011-02-23 09:30:00,31.51,31.51,31.38,31.47,15500.0,24.6477,24.6477,24.546,24.6164,15500.0
2011-02-23 09:40:00,31.47,31.49,31.25,31.29,25600.0,24.6164,24.6321,24.4444,24.4756,25600.0
2011-02-23 09:50:00,31.29,31.34,31.23,31.26,15100.0,24.4756,24.5148,24.4287,24.4522,15100.0
2011-02-23 10:00:00,31.26,31.3,31.16,31.17,31400.0,24.4522,24.4835,24.374,24.3818,31400.0
2011-02-23 10:10:00,31.19,31.27,31.11,31.27,14700.0,24.3974,24.46,24.3348,24.46,14700.0
2011-02-23 10:20:00,31.25,31.3,31.22,31.24,11700.0,24.4444,24.4835,24.4209,24.4365,11700.0
2011-02-23 10:30:00,31.26,31.29,31.15,31.17,18400.0,24.4522,24.4756,24.3661,24.3818,18400.0
2011-02-23 10:40:00,31.18,31.18,31.12,31.15,9600.0,24.3896,24.3896,24.3427,24.3661,9600.0
2011-02-23 10:50:00,31.14,31.29,31.14,31.28,8600.0,24.3583,24.4756,24.3583,24.4678,8600.0
2011-02-23 11:00:00,31.28,31.37,31.28,31.35,48900.0,24.4678,24.5382,24.4678,24.5226,48900.0
2011-02-23 11:10:00,31.35,31.35,31.3,31.3,56300.0,24.5226,24.5226,24.4835,24.4835,56300.0
2011-02-23 11:20:00,31.3,31.32,31.27,31.29,13600.0,24.4835,24.4991,24.46,24.4756,13600.0
2011-02-23 11:30:00,31.29,31.3,31.17,31.19,25300.0,24.4756,24.4835,24.3818,24.3974,25300.0
2011-02-23 11:40:00,31.18,31.21,31.13,31.14,8100.0,24.3896,24.4131,24.3505,24.3583,8100.0
2011-02-23 11:50:00,31.14,31.15,31.06,31.07,22400.0,24.3583,24.3661,24.2957,24.3036,22400.0
2011-02-23 12:00:00,31.08,31.1,30.97,30.98,23300.0,24.3114,24.327,24.2253,24.2332,23300.0
2011-02-23 12:10:00,30.97,30.97,30.9,30.95,25700.0,24.2253,24.2253,24.1706,24.2097,25700.0
2011-02-23 12:20:00,30.94,31.02,30.94,31.0,26200.0,24.2019,24.2644,24.2019,24.2488,26200.0
2011-02-23 12:30:00,30.99,31.0,30.97,30.99,12200.0,24.241,24.2488,24.2253,24.241,12200.0
2011-02-23 12:40:00,30.98,30.98,30.89,30.89,10900.0,24.2332,24.2332,24.1628,24.1628,10900.0
2011-02-23 12:50:00,30.88,30.89,30.83,30.87,28300.0,24.1549,24.1628,24.1158,24.1471,28300.0
2011-02-23 13:00:00,30.88,30.88,30.82,30.82,22600.0,24.1549,24.1549,24.108,24.108,22600.0
2011-02-23 13:10:00,30.83,30.85,30.74,30.76,22000.0,24.1158,24.1315,24.0454,24.0611,22000.0
2011-02-23 13:20:00,30.76,30.84,30.75,30.84,31100.0,24.0611,24.1236,24.0532,24.1236,31100.0
2011-02-23 13:30:00,30.83,30.85,30.74,30.85,34600.0,24.1158,24.1315,24.0454,24.1315,34600.0
2011-02-23 13:40:00,30.84,30.88,30.81,30.85,14200.0,24.1236,24.1549,24.1002,24.1315,14200.0
2011-02-23 13:50:00,30.86,30.88,30.85,30.87,19400.0,24.1393,24.1549,24.1315,24.1471,19400.0
2011-02-23 14:00:00,30.87,30.88,30.86,30.87,19300.0,24.1471,24.1549,24.1393,24.1471,19300.0
2011-02-23 14:10:00,30.88,30.88,30.84,30.88,18000.0,24.1549,24.1549,24.1236,24.1549,18000.0
2011-02-23 14:20:00,30.88,30.9,30.87,30.87,18500.0,24.1549,24.1706,24.1471,24.1471,18500.0
2011-02-23 14:30:00,30.88,30.93,30.87,30.87,10900.0,24.1549,24.194,24.1471,24.1471,10900.0
2011-02-23 14:40:00,30.88,30.91,30.86,30.86,11700.0,24.1549,24.1784,24.1393,24.1393,11700.0
2011-02-23 14:50:00,30.85,30.95,30.84,30.94,22700.0,24.1315,24.2097,24.1236,24.2019,22700.0
2011-02-23 15:00:00,30.95,31.01,30.94,30.97,15800.0,24.2097,24.2566,24.2019,24.2253,15800.0
2011-02-23 15:10:00,30.96,31.01,30.94,30.96,29100.0,24.2175,24.2566,24.2019,24.2175,29100.0
2011-02-23 15:20:00,30.96,31.04,30.96,30.98,22200.0,24.2175,24.2801,24.2175,24.2332,22200.0
2011-02-23 15:30:00,30.97,31.02,30.95,31.02,20900.0,24.2253,24.2644,24.2097,24.2644,20900.0
2011-02-23 15:40:00,31.02,31.03,30.88,30.93,33900.0,24.2644,24.2723,24.1549,24.194,33900.0
2011-02-23 15:50:00,30.93,30.96,30.9,30.92,66800.0,24.194,24.2175,24.1706,24.1862,66800.0
2011-02-24 09:30:00,30.89,30.97,30.55,30.94,29600.0,24.1628,24.2253,23.8968,24.2019,29600.0
2011-02-24 09:40:00,30.93,31.06,30.89,31.02,23400.0,24.194,24.2957,24.1628,24.2644,23400.0
2011-02-24 09:50:00,31.0,31.05,30.91,30.99,15600.0,24.2488,24.2879,24.1784,24.241,15600.0
2011-02-24 10:00:00,30.96,31.15,30.92,31.14,18900.0,24.2175,24.3661,24.1862,24.3583,18900.0
2011-02-24 10:10:00,31.13,31.2,31.08,31.18,20300.0,24.3505,24.4052,24.3114,24.3896,20300.0
2011-02-24 10:20:00,31.19,31.22,31.11,31.16,29900.0,24.3974,24.4209,24.3348,24.374,29900.0
2011-02-24 10:30:00,31.16,31.19,31.09,31.09,50800.0,24.374,24.3974,24.3192,24.3192,50800.0
2011-02-24 10:40:00,31.06,31.14,31.03,31.11,38200.0,24.2957,24.3583,24.2723,24.3348,38200.0
2011-02-24 10:50:00,31.1,31.24,31.1,31.21,42400.0,24.327,24.4365,24.327,24.4131,42400.0
2011-02-24 11:00:00,31.19,31.24,31.18,31.23,25500.0,24.3974,24.4365,24.3896,24.4287,25500.0
2011-02-24 11:10:00,31.24,31.24,31.17,31.22,14800.0,24.4365,24.4365,24.3818,24.4209,14800.0
2011-02-24 11:20:00,31.22,31.37,31.21,31.35,29700.0,24.4209,24.5382,24.4131,24.5226,29700.0
2011-02-24 11:30:00,31.34,31.35,31.17,31.17,26800.0,24.5148,24.5226,24.3818,24.3818,26800.0
2011-02-24 11:40:00,31.17,31.22,31.0,31.06,41300.0,24.3818,24.4209,24.2488,24.2957,41300.0
2011-02-24 11:50:00,31.06,31.17,31.06,31.16,18500.0,24.2957,24.3818,24.2957,24.374,18500.0
2011-02-24 12:00:00,31.15,31.19,31.02,31.05,23000.0,24.3661,24.3974,24.2644,24.2879,23000.0
2011-02-24 12:10:00,31.03,31.17,31.03,31.17,22700.0,24.2723,24.3818,24.2723,24.3818,22700.0
2011-02-24 12:20:00,31.18,31.19,31.03,31.03,90100.0,24.3896,24.3974,24.2723,24.2723,90100.0
2011-02-24 12:30:00,31.04,31.15,31.04,31.12,38700.0,24.2801,24.3661,24.2801,24.3427,38700.0
2011-02-24 12:40:00,31.12,31.12,31.02,31.08,29200.0,24.3427,24.3427,24.2644,24.3114,29200.0
2011-02-24 12:50:00,31.07,31.17,31.06,31.15,27100.0,24.3036,24.3818,24.2957,24.3661,27100.0
2011-02-24 13:00:00,31.15,31.16,31.04,31.04,22500.0,24.3661,24.374,24.2801,24.2801,22500.0
2011-02-24 13:10:00,31.04,31.14,31.04,31.13,24500.0,24.2801,24.3583,24.2801,24.3505,24500.0
2011-02-24 13:20:00,31.14,31.14,31.03,31.06,17800.0,24.3583,24.3583,24.2723,24.2957,17800.0
2011-02-24 13:30:00,31.07,31.13,31.03,31.05,35000.0,24.3036,24.3505,24.2723,24.2879,35000.0
2011-02-24 13:40:00,31.05,31.05,30.92,30.94,13200.0,24.2879,24.2879,24.1862,24.2019,13200.0
2011-02-24 13:50:00,30.93,30.95,30.81,30.9,101000.0,24.194,24.2097,24.1002,24.1706,101000.0
2011-02-24 14:00:00,30.9,30.96,30.9,30.96,24700.0,24.1706,24.2175,24.1706,24.2175,24700.0
2011-02-24 14:10:00,30.96,31.08,30.96,31.07,29000.0,24.2175,24.3114,24.2175,24.3036,29000.0
2011-02-24 14:20:00,31.08,31.15,31.01,31.11,16900.0,24.3114,24.3661,24.2566,24.3348,16900.0
2011-02-24 14:30:00,31.11,31.21,31.08,31.19,18100.0,24.3348,24.4131,24.3114,24.3974,18100.0
2011-02-24 14:40:00,31.19,31.19,31.1,31.17,17900.0,24.3974,24.3974,24.327,24.3818,17900.0
2011-02-24 14:50:00,31.16,31.18,31.1,31.18,17900.0,24.374,24.3896,24.327,24.3896,17900.0
2011-02-24 15:00:00,31.19,31.27,31.11,31.26,39500.0,24.3974,24.46,24.3348,24.4522,39500.0
2011-02-24 15:10:00,31.26,31.26,31.19,31.24,21900.0,24.4522,24.4522,24.3974,24.4365,21900.0
2011-02-24 15:20:00,31.24,31.32,31.22,31.3,24000.0,24.4365,24.4991,24.4209,24.4835,24000.0
2011-02-24 15:30:00,31.3,31.33,31.23,31.23,23300.0,24.4835,24.5069,24.4287,24.4287,23300.0
2011-02-24 15:40:00,31.24,31.27,31.17,31.19,65400.0,24.4365,24.46,24.3818,24.3974,65400.0
2011-02-24 15:50:00,31.19,31.24,31.14,31.23,125400.0,24.3974,24.4365,24.3583,24.4287,125400.0
2011-02-25 09:30:00,31.25,31.42,31.25,31.41,15500.0,24.4444,24.5773,24.4444,24.5695,15500.0
2011-02-25 09:40:00,31.4,31.45,31.34,31.44,11400.0,24.5617,24.6008,24.5148,24.593,11400.0
2011-02-25 09:50:00,31.44,31.46,31.39,31.46,9500.0,24.593,24.6086,24.5539,24.6086,9500.0
2011-02-25 10:00:00,31.47,31.58,31.46,31.58,15900.0,24.6164,24.7025,24.6086,24.7025,15900.0
2011-02-25 10:10:00,31.57,31.6,31.55,31.56,18700.0,24.6947,24.7181,24.679,24.6868,18700.0
2011-02-25 10:20:00,31.56,31.58,31.55,31.56,16300.0,24.6868,24.7025,24.679,24.6868,16300.0
2011-02-25 10:30:00,31.55,31.59,31.55,31.58,43500.0,24.679,24.7103,24.679,24.7025,43500.0
2011-02-25 10:40:00,31.58,31.69,31.57,31.68,36000.0,24.7025,24.7885,24.6947,24.7807,36000.0
2011-02-25 10:50:00,31.68,31.68,31.64,31.64,12700.0,24.7807,24.7807,24.7494,24.7494,12700.0
2011-02-25 11:00:00,31.65,31.67,31.63,31.63,11300.0,24.7572,24.7729,24.7416,24.7416,11300.0
2011-02-25 11:10:00,31.63,31.69,31.63,31.68,8100.0,24.7416,24.7885,24.7416,24.7807,8100.0
2011-02-25 11:20:00,31.68,31.69,31.61,31.63,21000.0,24.7807,24.7885,24.726,24.7416,21000.0
2011-02-25 11:30:00,31.61,31.65,31.61,31.65,8300.0,24.726,24.7572,24.726,24.7572,8300.0
2011-02-25 11:40:00,31.65,31.65,31.56,31.6,34500.0,24.7572,24.7572,24.6868,24.7181,34500.0
2011-02-25 11:50:00,31.6,31.61,31.58,31.6,8500.0,24.7181,24.726,24.7025,24.7181,8500.0
2011-02-25 12:00:00,31.59,31.61,31.58,31.59,13800.0,24.7103,24.726,24.7025,24.7103,13800.0
2011-02-25 12:10:00,31.58,31.62,31.58,31.62,8900.0,24.7025,24.7338,24.7025,24.7338,8900.0
2011-02-25 12:20:00,31.63,31.73,31.62,31.73,14700.0,24.7416,24.8198,24.7338,24.8198,14700.0
2011-02-25 12:30:00,31.73,31.76,31.72,31.76,13300.0,24.8198,24.8433,24.812,24.8433,13300.0
2011-02-25 12:40:00,31.76,31.77,31.7,31.76,38800.0,24.8433,24.8511,24.7964,24.8433,38800.0
2011-02-25 12:50:00,31.75,31.82,31.75,31.81,17700.0,24.8355,24.8902,24.8355,24.8824,17700.0
2011-02-25 13:00:00,31.81,31.84,31.79,31.84,24400.0,24.8824,24.9059,24.8668,24.9059,24400.0
2011-02-25 13:10:00,31.84,31.94,31.83,31.92,32000.0,24.9059,24.9841,24.898,24.9684,32000.0
2011-02-25 13:20:00,31.92,31.95,31.92,31.93,12500.0,24.9684,24.9919,24.9684,24.9763,12500.0
2011-02-25 13:30:00,31.93,31.93,31.9,31.91,10000.0,24.9763,24.9763,24.9528,24.9606,10000.0
2011-02-25 13:40:00,31.92,31.95,31.92,31.94,10200.0,24.9684,24.9919,24.9684,24.9841,10200.0
2011-02-25 13:50:00,31.93,31.94,31.9,31.9,12000.0,24.9763,24.9841,24.9528,24.9528,12000.0
2011-02-25 14:00:00,31.9,31.9,31.85,31.9,21600.0,24.9528,24.9528,24.9137,24.9528,21600.0
2011-02-25 14:10:00,31.91,31.93,31.89,31.91,19400.0,24.9606,24.9763,24.945,24.9606,19400.0
2011-02-25 14:20:00,31.9,31.92,31.87,31.87,11500.0,24.9528,24.9684,24.9293,24.9293,11500.0
2011-02-25 14:30:00,31.87,31.9,31.87,31.87,12300.0,24.9293,24.9528,24.9293,24.9293,12300.0
2011-02-25 14:40:00,31.87,31.88,31.87,31.87,8500.0,24.9293,24.9372,24.9293,24.9293,8500.0
2011-02-25 14:50:00,31.87,31.91,31.87,31.89,19800.0,24.9293,24.9606,24.9293,24.945,19800.0
2011-02-25 15:00:00,31.9,31.9,31.89,31.9,11400.0,24.9528,24.9528,24.945,24.9528,11400.0
2011-02-25 15:10:00,31.9,31.92,31.89,31.92,24900.0,24.9528,24.9684,24.945,24.9684,24900.0
2011-02-25 15:20:00,31.92,31.93,31.91,31.92,22500.0,24.9684,24.9763,24.9606,24.9684,22500.0
2011-02-25 15:30:00,31.93,31.95,31.92,31.95,26500.0,24.9763,24.9919,24.9684,24.9919,26500.0
2011-02-25 15:40:00,31.95,32.01,31.93,31.98,125300.0,24.9919,25.0388,24.9763,25.0154,125300.0
2011-02-25 15:50:00,31.98,32.04,31.98,32.04,105100.0,25.0154,25.0623,25.0154,25.0623,105100.0
2011-02-28 09:30:00,32.03,32.05,31.82,32.04,60400.0,25.0545,25.0701,24.8902,25.0623,60400.0
2011-02-28 09:40:00,32.04,32.11,32.0,32.06,39600.0,25.0623,25.1171,25.031,25.078,39600.0
2011-02-28 09:50:00,32.06,32.18,32.01,32.12,53400.0,25.078,25.1718,25.0388,25.1249,53400.0
2011-02-28 10:00:00,32.12,32.15,32.08,32.12,45600.0,25.1249,25.1484,25.0936,25.1249,45600.0
2011-02-28 10:10:00,32.11,32.16,32.1,32.15,17000.0,25.1171,25.1562,25.1092,25.1484,17000.0
2011-02-28 10:20:00,32.17,32.2,32.16,32.16,29600.0,25.164,25.1875,25.1562,25.1562,29600.0
2011-02-28 10:30:00,32.17,32.17,32.16,32.16,28700.0,25.164,25.164,25.1562,25.1562,28700.0
2011-02-28 10:40:00,32.16,32.17,32.16,32.16,14000.0,25.1562,25.164,25.1562,25.1562,14000.0
2011-02-28 10:50:00,32.17,32.17,32.16,32.16,12300.0,25.164,25.164,25.1562,25.1562,12300.0
2011-02-28 11:00:00,32.17,32.17,32.16,32.16,12500.0,25.164,25.164,25.1562,25.1562,12500.0
2011-02-28 11:10:00,32.17,32.2,32.16,32.18,31200.0,25.164,25.1875,25.1562,25.1718,31200.0
2011-02-28 11:20:00,32.18,32.18,32.14,32.14,25200.0,25.1718,25.1718,25.1405,25.1405,25200.0
2011-02-28 11:30:00,32.13,32.17,32.11,32.17,38500.0,25.1327,25.164,25.1171,25.164,38500.0
2011-02-28 11:40:00,32.16,32.19,32.15,32.18,12200.0,25.1562,25.1796,25.1484,25.1718,12200.0
2011-02-28 11:50:00,32.19,32.2,32.18,32.2,18600.0,25.1796,25.1875,25.1718,25.1875,18600.0
2011-02-28 12:00:00,32.2,32.25,32.19,32.24,43700.0,25.1875,25.2266,25.1796,25.2188,43700.0
2011-02-28 12:10:00,32.24,32.24,32.22,32.23,10900.0,25.2188,25.2188,25.2031,25.2109,10900.0
2011-02-28 12:20:00,32.22,32.25,32.22,32.25,8300.0,25.2031,25.2266,25.2031,25.2266,8300.0
2011-02-28 12:30:00,32.24,32.25,32.23,32.24,18900.0,25.2188,25.2266,25.2109,25.2188,18900.0
2011-02-28 12:40:00,32.24,32.24,32.2,32.2,12900.0,25.2188,25.2188,25.1875,25.1875,12900.0
2011-02-28 12:50:00,32.2,32.21,32.14,32.16,40000.0,25.1875,25.1953,25.1405,25.1562,40000.0
2011-02-28 13:00:00,32.16,32.17,32.12,32.13,30800.0,25.1562,25.164,25.1249,25.1327,30800.0
2011-02-28 13:10:00,32.13,32.13,32.12,32.12,17800.0,25.1327,25.1327,25.1249,25.1249,17800.0
2011-02-28 13:20:00,32.12,32.13,32.09,32.1,33000.0,25.1249,25.1327,25.1014,25.1092,33000.0
2011-02-28 13:30:00,32.1,32.18,32.09,32.17,40400.0,25.1092,25.1718,25.1014,25.164,40400.0
2011-02-28 13:40:00,32.17,32.19,32.12,32.13,13400.0,25.164,25.1796,25.1249,25.1327,13400.0
2011-02-28 13:50:00,32.14,32.18,32.13,32.16,14900.0,25.1405,25.1718,25.1327,25.1562,14900.0
2011-02-28 14:00:00,32.16,32.17,32.14,32.15,16500.0,25.1562,25.164,25.1405,25.1484,16500.0
2011-02-28 14:10:00,32.15,32.19,32.15,32.18,10400.0,25.1484,25.1796,25.1484,25.1718,10400.0
2011-02-28 14:20:00,32.18,32.22,32.15,32.19,24100.0,25.1718,25.2031,25.1484,25.1796,24100.0
2011-02-28 14:30:00,32.2,32.23,32.2,32.23,20400.0,25.1875,25.2109,25.1875,25.2109,20400.0
2011-02-28 14:40:00,32.23,32.25,32.22,32.24,25000.0,25.2109,25.2266,25.2031,25.2188,25000.0
2011-02-28 14:50:00,32.23,32.3,32.23,32.29,46200.0,25.2109,25.2657,25.2109,25.2579,46200.0
2011-02-28 15:00:00,32.28,32.28,32.23,32.23,39900.0,25.25,25.25,25.2109,25.2109,39900.0
2011-02-28 15:10:00,32.23,32.24,32.19,32.2,72800.0,25.2109,25.2188,25.1796,25.1875,72800.0
2011-02-28 15:20:00,32.19,32.21,32.15,32.19,75500.0,25.1796,25.1953,25.1484,25.1796,75500.0
2011-02-28 15:30:00,32.2,32.26,32.18,32.23,97600.0,25.1875,25.2344,25.1718,25.2109,97600.0
2011-02-28 15:40:00,32.23,32.25,32.21,32.22,214400.0,25.2109,25.2266,25.1953,25.2031,214400.0
2011-02-28 15:50:00,32.23,32.4,32.23,32.4,226500.0,25.2109,25.3439,25.2109,25.3439,226500.0
2011-03-01 09:30:00,32.35,32.45,32.3,32.35,43000.0,25.3048,25.383,25.2657,25.3048,43000.0
2011-03-01 09:40:00,32.37,32.45,32.34,32.45,29100.0,25.3204,25.383,25.297,25.383,29100.0
2011-03-01 09:50:00,32.44,32.47,32.38,32.39,46200.0,25.3752,25.3987,25.3283,25.3361,46200.0
2011-03-01 10:00:00,32.39,32.43,32.32,32.36,59000.0,25.3361,25.3674,25.2813,25.3126,59000.0
2011-03-01 10:10:00,32.36,32.41,32.33,32.34,38800.0,25.3126,25.3517,25.2892,25.297,38800.0
2011-03-01 10:20:00,32.34,32.39,32.3,32.3,37800.0,25.297,25.3361,25.2657,25.2657,37800.0
2011-03-01 10:30:00,32.29,32.33,32.25,32.3,54800.0,25.2579,25.2892,25.2266,25.2657,54800.0
2011-03-01 10:40:00,32.31,32.46,32.3,32.46,41700.0,25.2735,25.3908,25.2657,25.3908,41700.0
2011-03-01 10:50:00,32.46,32.5,32.45,32.49,36900.0,25.3908,25.4221,25.383,25.4143,36900.0
2011-03-01 11:00:00,32.49,32.5,32.47,32.5,131200.0,25.4143,25.4221,25.3987,25.4221,131200.0
2011-03-01 11:10:00,32.49,32.53,32.36,32.39,401800.0,25.4143,25.4456,25.3126,25.3361,401800.0
2011-03-01 11:20:00,32.4,32.41,32.36,32.37,28100.0,25.3439,25.3517,25.3126,25.3204,28100.0
2011-03-01 11:30:00,32.36,32.36,32.25,32.27,61300.0,25.3126,25.3126,25.2266,25.2422,61300.0
2011-03-01 11:40:00,32.27,32.35,32.27,32.28,27400.0,25.2422,25.3048,25.2422,25.25,27400.0
2011-03-01 11:50:00,32.27,32.33,32.23,32.26,64800.0,25.2422,25.2892,25.2109,25.2344,64800.0
2011-03-01 12:00:00,32.26,32.31,32.2,32.3,44000.0,25.2344,25.2735,25.1875,25.2657,44000.0
2011-03-01 12:10:00,32.31,32.36,32.3,32.31,42800.0,25.2735,25.3126,25.2657,25.2735,42800.0
2011-03-01 12:20:00,32.32,32.35,32.29,32.32,41100.0,25.2813,25.3048,25.2579,25.2813,41100.0
2011-03-01 12:30:00,32.33,32.43,32.32,32.42,55300.0,25.2892,25.3674,25.2813,25.3596,55300.0
2011-03-01 12:40:00,32.43,32.45,32.39,32.4,33400.0,25.3674,25.383,25.3361,25.3439,33400.0
2011-03-01 12:50:00,32.4,32.42,32.39,32.41,31000.0,25.3439,25.3596,25.3361,25.3517,31000.0
2011-03-01 13:00:00,32.4,32.4,32.35,32.4,20800.0,25.3439,25.3439,25.3048,25.3439,20800.0
2011-03-01 13:10:00,32.39,32.45,32.39,32.43,42000.0,25.3361,25.383,25.3361,25.3674,42000.0
2011-03-01 13:20:00,32.43,32.43,32.35,32.37,66100.0,25.3674,25.3674,25.3048,25.3204,66100.0
2011-03-01 13:30:00,32.37,32.46,32.37,32.42,50400.0,25.3204,25.3908,25.3204,25.3596,50400.0
2011-03-01 13:40:00,32.42,32.42,32.34,32.34,32500.0,25.3596,25.3596,25.297,25.297,32500.0
2011-03-01 13:50:00,32.34,32.41,32.32,32.4,38000.0,25.297,25.3517,25.2813,25.3439,38000.0
2011-03-01 14:00:00,32.4,32.4,32.32,32.34,58000.0,25.3439,25.3439,25.2813,25.297,58000.0
2011-03-01 14:10:00,32.32,32.36,32.27,32.35,62300.0,25.2813,25.3126,25.2422,25.3048,62300.0
2011-03-01 14:20:00,32.35,32.35,32.3,32.3,75200.0,25.3048,25.3048,25.2657,25.2657,75200.0
2011-03-01 14:30:00,32.3,32.35,32.29,32.29,46300.0,25.2657,25.3048,25.2579,25.2579,46300.0
2011-03-01 14:40:00,32.3,32.3,32.24,32.25,23800.0,25.2657,25.2657,25.2188,25.2266,23800.0
2011-03-01 14:50:00,32.25,32.28,32.17,32.19,109600.0,25.2266,25.25,25.164,25.1796,109600.0
2011-03-01 15:00:00,32.18,32.23,32.16,32.16,68200.0,25.1718,25.2109,25.1562,25.1562,68200.0
2011-03-01 15:10:00,32.17,32.27,32.15,32.27,36600.0,25.164,25.2422,25.1484,25.2422,36600.0
2011-03-01 15:20:00,32.27,32.3,32.22,32.27,78700.0,25.2422,25.2657,25.2031,25.2422,78700.0
2011-03-01 15:30:00,32.27,32.37,32.25,32.36,97600.0,25.2422,25.3204,25.2266,25.3126,97600.0
2011-03-01 15:40:00,32.35,32.41,32.3,32.34,135600.0,25.3048,25.3517,25.2657,25.297,135600.0
2011-03-01 15:50:00,32.34,32.4,32.32,32.39,262300.0,25.297,25.3439,25.2813,25.3361,262300.0
2011-03-02 09:30:00,32.28,32.34,32.05,32.08,49400.0,25.25,25.297,25.0701,25.0936,49400.0
2011-03-02 09:40:00,32.09,32.23,32.0,32.1,56000.0,25.1014,25.2109,25.031,25.1092,56000.0
2011-03-02 09:50:00,32.09,32.18,32.05,32.07,38600.0,25.1014,25.1718,25.0701,25.0858,38600.0
2011-03-02 10:00:00,32.07,32.13,32.0,32.02,42500.0,25.0858,25.1327,25.031,25.0467,42500.0
2011-03-02 10:10:00,32.02,32.1,31.97,32.1,31700.0,25.0467,25.1092,25.0076,25.1092,31700.0
2011-03-02 10:20:00,32.11,32.17,31.9,31.93,59300.0,25.1171,25.164,24.9528,24.9763,59300.0
2011-03-02 10:30:00,31.9,32.02,31.88,31.99,46700.0,24.9528,25.0467,24.9372,25.0232,46700.0
2011-03-02 10:40:00,31.98,32.01,31.92,31.99,48900.0,25.0154,25.0388,24.9684,25.0232,48900.0
2011-03-02 10:50:00,31.99,32.0,31.9,31.9,41100.0,25.0232,25.031,24.9528,24.9528,41100.0
2011-03-02 11:00:00,31.9,31.99,31.89,31.96,40600.0,24.9528,25.0232,24.945,24.9997,40600.0
2011-03-02 11:10:00,31.95,32.03,31.9,31.93,47100.0,24.9919,25.0545,24.9528,24.9763,47100.0
2011-03-02 11:20:00,31.94,31.95,31.81,31.82,25000.0,24.9841,24.9919,24.8824,24.8902,25000.0
2011-03-02 11:30:00,31.8,31.89,31.79,31.84,32000.0,24.8746,24.945,24.8668,24.9059,32000.0
2011-03-02 11:40:00,31.84,31.89,31.77,31.81,42200.0,24.9059,24.945,24.8511,24.8824,42200.0
2011-03-02 11:50:00,31.81,31.84,31.66,31.67,38000.0,24.8824,24.9059,24.7651,24.7729,38000.0
2011-03-02 12:00:00,31.65,31.72,31.6,31.69,27700.0,24.7572,24.812,24.7181,24.7885,27700.0
2011-03-02 12:10:00,31.69,31.73,31.61,31.65,51400.0,24.7885,24.8198,24.726,24.7572,51400.0
2011-03-02 12:20:00,31.66,31.76,31.66,31.7,22500.0,24.7651,24.8433,24.7651,24.7964,22500.0
2011-03-02 12:30:00,31.7,31.78,31.7,31.78,33300.0,24.7964,24.8589,24.7964,24.8589,33300.0
2011-03-02 12:40:00,31.78,31.8,31.77,31.78,17700.0,24.8589,24.8746,24.8511,24.8589,17700.0
2011-03-02 12:50:00,31.78,31.79,31.77,31.78,16200.0,24.8589,24.8668,24.8511,24.8589,16200.0
2011-03-02 13:00:00,31.78,31.86,31.77,31.77,23300.0,24.8589,24.9215,24.8511,24.8511,23300.0
2011-03-02 13:10:00,31.77,31.77,31.67,31.68,57500.0,24.8511,24.8511,24.7729,24.7807,57500.0
2011-03-02 13:20:00,31.68,31.74,31.68,31.69,24600.0,24.7807,24.8276,24.7807,24.7885,24600.0
2011-03-02 13:30:00,31.69,31.73,31.66,31.67,20400.0,24.7885,24.8198,24.7651,24.7729,20400.0
2011-03-02 13:40:00,31.67,31.67,31.57,31.6,23600.0,24.7729,24.7729,24.6947,24.7181,23600.0
2011-03-02 13:50:00,31.6,31.66,31.56,31.61,36700.0,24.7181,24.7651,24.6868,24.726,36700.0
2011-03-02 14:00:00,31.61,31.64,31.54,31.62,39600.0,24.726,24.7494,24.6712,24.7338,39600.0
2011-03-02 14:10:00,31.62,31.69,31.61,31.62,30500.0,24.7338,24.7885,24.726,24.7338,30500.0
2011-03-02 14:20:00,31.62,31.65,31.58,31.61,20900.0,24.7338,24.7572,24.7025,24.726,20900.0
2011-03-02 14:30:00,31.6,31.72,31.6,31.67,38300.0,24.7181,24.812,24.7181,24.7729,38300.0
2011-03-02 14:40:00,31.68,31.75,31.68,31.71,28800.0,24.7807,24.8355,24.7807,24.8042,28800.0
2011-03-02 14:50:00,31.71,31.76,31.69,31.7,27100.0,24.8042,24.8433,24.7885,24.7964,27100.0
2011-03-02 15:00:00,31.7,31.8,31.7,31.79,48800.0,24.7964,24.8746,24.7964,24.8668,48800.0
2011-03-02 15:10:00,31.78,31.79,31.73,31.73,34200.0,24.8589,24.8668,24.8198,24.8198,34200.0
2011-03-02 15:20:00,31.73,31.78,31.72,31.72,39700.0,24.8198,24.8589,24.812,24.812,39700.0
2011-03-02 15:30:00,31.71,31.73,31.69,31.73,38800.0,24.8042,24.8198,24.7885,24.8198,38800.0
2011-03-02 15:40:00,31.72,31.76,31.7,31.71,114500.0,24.812,24.8433,24.7964,24.8042,114500.0
2011-03-02 15:50:00,31.71,31.72,31.65,31.7,116900.0,24.8042,24.812,24.7572,24.7964,116900.0
2011-03-03 09:30:00,31.89,31.99,31.85,31.86,51000.0,24.945,25.0232,24.9137,24.9215,51000.0
2011-03-03 09:40:00,31.86,31.91,31.79,31.89,50600.0,24.9215,24.9606,24.8668,24.945,50600.0
2011-03-03 09:50:00,31.9,31.93,31.87,31.91,32600.0,24.9528,24.9763,24.9293,24.9606,32600.0
2011-03-03 10:00:00,31.9,31.92,31.78,31.79,49900.0,24.9528,24.9684,24.8589,24.8668,49900.0
2011-03-03 10:10:00,31.79,31.81,31.75,31.75,36700.0,24.8668,24.8824,24.8355,24.8355,36700.0
2011-03-03 10:20:00,31.75,31.81,31.75,31.77,31800.0,24.8355,24.8824,24.8355,24.8511,31800.0
2011-03-03 10:30:00,31.76,31.79,31.73,31.78,42900.0,24.8433,24.8668,24.8198,24.8589,42900.0
2011-03-03 10:40:00,31.78,31.82,31.75,31.75,88200.0,24.8589,24.8902,24.8355,24.8355,88200.0
2011-03-03 10:50:00,31.75,31.78,31.67,31.71,39500.0,24.8355,24.8589,24.7729,24.8042,39500.0
2011-03-03 11:00:00,31.71,31.76,31.71,31.74,57300.0,24.8042,24.8433,24.8042,24.8276,57300.0
2011-03-03 11:10:00,31.75,31.8,31.7,31.79,23100.0,24.8355,24.8746,24.7964,24.8668,23100.0
2011-03-03 11:20:00,31.78,31.8,31.76,31.76,15600.0,24.8589,24.8746,24.8433,24.8433,15600.0
2011-03-03 11:30:00,31.77,31.79,31.76,31.76,13000.0,24.8511,24.8668,24.8433,24.8433,13000.0
2011-03-03 11:40:00,31.77,31.82,31.77,31.8,27600.0,24.8511,24.8902,24.8511,24.8746,27600.0
2011-03-03 11:50:00,31.8,31.83,31.79,31.81,35600.0,24.8746,24.898,24.8668,24.8824,35600.0
2011-03-03 12:00:00,31.82,31.82,31.73,31.74,28800.0,24.8902,24.8902,24.8198,24.8276,28800.0
2011-03-03 12:10:00,31.75,31.77,31.73,31.74,27700.0,24.8355,24.8511,24.8198,24.8276,27700.0
2011-03-03 12:20:00,31.74,31.82,31.73,31.81,23700.0,24.8276,24.8902,24.8198,24.8824,23700.0
2011-03-03 12:30:00,31.81,31.83,31.8,31.83,13400.0,24.8824,24.898,24.8746,24.898,13400.0
2011-03-03 12:40:00,31.82,31.84,31.8,31.84,41700.0,24.8902,24.9059,24.8746,24.9059,41700.0
2011-03-03 12:50:00,31.84,31.84,31.81,31.82,24700.0,24.9059,24.9059,24.8824,24.8902,24700.0
2011-03-03 13:00:00,31.82,31.84,31.81,31.83,12600.0,24.8902,24.9059,24.8824,24.898,12600.0
2011-03-03 13:10:00,31.83,31.84,31.83,31.83,5000.0,24.898,24.9059,24.898,24.898,5000.0
2011-03-03 13:20:00,31.84,31.84,31.79,31.8,30800.0,24.9059,24.9059,24.8668,24.8746,30800.0
2011-03-03 13:30:00,31.8,31.8,31.69,31.71,69700.0,24.8746,24.8746,24.7885,24.8042,69700.0
2011-03-03 13:40:00,31.71,31.76,31.7,31.76,14500.0,24.8042,24.8433,24.7964,24.8433,14500.0
2011-03-03 13:50:00,31.76,31.76,31.73,31.74,22800.0,24.8433,24.8433,24.8198,24.8276,22800.0
2011-03-03 14:00:00,31.74,31.76,31.73,31.75,18300.0,24.8276,24.8433,24.8198,24.8355,18300.0
2011-03-03 14:10:00,31.75,31.8,31.71,31.71,59800.0,24.8355,24.8746,24.8042,24.8042,59800.0
2011-03-03 14:20:00,31.71,31.75,31.71,31.75,12000.0,24.8042,24.8355,24.8042,24.8355,12000.0
2011-03-03 14:30:00,31.75,31.79,31.72,31.75,46100.0,24.8355,24.8668,24.812,24.8355,46100.0
2011-03-03 14:40:00,31.74,31.78,31.74,31.75,30600.0,24.8276,24.8589,24.8276,24.8355,30600.0
2011-03-03 14:50:00,31.75,31.82,31.74,31.81,23500.0,24.8355,24.8902,24.8276,24.8824,23500.0
2011-03-03 15:00:00,31.81,31.84,31.79,31.79,35600.0,24.8824,24.9059,24.8668,24.8668,35600.0
2011-03-03 15:10:00,31.79,31.79,31.75,31.76,35800.0,24.8668,24.8668,24.8355,24.8433,35800.0
2011-03-03 15:20:00,31.75,31.77,31.75,31.77,32200.0,24.8355,24.8511,24.8355,24.8511,32200.0
2011-03-03 15:30:00,31.77,31.77,31.73,31.77,36700.0,24.8511,24.8511,24.8198,24.8511,36700.0
2011-03-03 15:40:00,31.77,31.82,31.76,31.82,76700.0,24.8511,24.8902,24.8433,24.8902,76700.0
2011-03-03 15:50:00,31.82,31.84,31.78,31.78,119300.0,24.8902,24.9059,24.8589,24.8589,119300.0
2011-03-04 09:30:00,31.76,31.76,31.62,31.64,28300.0,24.8433,24.8433,24.7338,24.7494,28300.0
2011-03-04 09:40:00,31.67,31.74,31.56,31.64,27000.0,24.7729,24.8276,24.6868,24.7494,27000.0
2011-03-04 09:50:00,31.62,31.75,31.59,31.75,27000.0,24.7338,24.8355,24.7103,24.8355,27000.0
2011-03-04 10:00:00,31.75,31.79,31.61,31.62,75700.0,24.8355,24.8668,24.726,24.7338,75700.0
2011-03-04 10:10:00,31.63,31.64,31.56,31.57,87000.0,24.7416,24.7494,24.6868,24.6947,87000.0
2011-03-04 10:20:00,31.58,31.64,31.53,31.64,22000.0,24.7025,24.7494,24.6634,24.7494,22000.0
2011-03-04 10:30:00,31.66,31.66,31.57,31.64,26200.0,24.7651,24.7651,24.6947,24.7494,26200.0
2011-03-04 10:40:00,31.64,31.65,31.59,31.63,26500.0,24.7494,24.7572,24.7103,24.7416,26500.0
2011-03-04 10:50:00,31.63,31.75,31.61,31.72,14300.0,24.7416,24.8355,24.726,24.812,14300.0
2011-03-04 11:00:00,31.74,31.75,31.69,31.69,21900.0,24.8276,24.8355,24.7885,24.7885,21900.0
2011-03-04 11:10:00,31.68,31.75,31.67,31.68,29700.0,24.7807,24.8355,24.7729,24.7807,29700.0
2011-03-04 11:20:00,31.67,31.68,31.6,31.63,7400.0,24.7729,24.7807,24.7181,24.7416,7400.0
2011-03-04 11:30:00,31.63,31.71,31.58,31.69,15400.0,24.7416,24.8042,24.7025,24.7885,15400.0
2011-03-04 11:40:00,31.69,31.71,31.66,31.66,5000.0,24.7885,24.8042,24.7651,24.7651,5000.0
2011-03-04 11:50:00,31.67,31.68,31.51,31.52,12800.0,24.7729,24.7807,24.6477,24.6556,12800.0
2011-03-04 12:00:00,31.53,31.55,31.5,31.51,7300.0,24.6634,24.679,24.6399,24.6477,7300.0
2011-03-04 12:10:00,31.5,31.52,31.38,31.42,40800.0,24.6399,24.6556,24.546,24.5773,40800.0
2011-03-04 12:20:00,31.42,31.42,31.32,31.4,18700.0,24.5773,24.5773,24.4991,24.5617,18700.0
2011-03-04 12:30:00,31.4,31.42,31.34,31.4,14200.0,24.5617,24.5773,24.5148,24.5617,14200.0
2011-03-04 12:40:00,31.41,31.5,31.41,31.49,13100.0,24.5695,24.6399,24.5695,24.6321,13100.0
2011-03-04 12:50:00,31.49,31.49,31.44,31.48,19100.0,24.6321,24.6321,24.593,24.6243,19100.0
2011-03-04 13:00:00,31.48,31.52,31.47,31.51,16500.0,24.6243,24.6556,24.6164,24.6477,16500.0
2011-03-04 13:10:00,31.51,31.52,31.42,31.44,9400.0,24.6477,24.6556,24.5773,24.593,9400.0
2011-03-04 13:20:00,31.44,31.46,31.42,31.44,7900.0,24.593,24.6086,24.5773,24.593,7900.0
2011-03-04 13:30:00,31.45,31.5,31.45,31.5,8500.0,24.6008,24.6399,24.6008,24.6399,8500.0
2011-03-04 13:40:00,31.5,31.5,31.4,31.43,8600.0,24.6399,24.6399,24.5617,24.5852,8600.0
2011-03-04 13:50:00,31.43,31.46,31.37,31.46,11500.0,24.5852,24.6086,24.5382,24.6086,11500.0
2011-03-04 14:00:00,31.47,31.47,31.35,31.35,13100.0,24.6164,24.6164,24.5226,24.5226,13100.0
2011-03-04 14:10:00,31.35,31.41,31.34,31.41,7900.0,24.5226,24.5695,24.5148,24.5695,7900.0
2011-03-04 14:20:00,31.41,31.46,31.39,31.45,12900.0,24.5695,24.6086,24.5539,24.6008,12900.0
2011-03-04 14:30:00,31.45,31.46,31.42,31.45,13200.0,24.6008,24.6086,24.5773,24.6008,13200.0
2011-03-04 14:40:00,31.45,31.48,31.45,31.46,12100.0,24.6008,24.6243,24.6008,24.6086,12100.0
2011-03-04 14:50:00,31.47,31.53,31.46,31.51,9200.0,24.6164,24.6634,24.6086,24.6477,9200.0
2011-03-04 15:00:00,31.51,31.57,31.51,31.54,14000.0,24.6477,24.6947,24.6477,24.6712,14000.0
2011-03-04 15:10:00,31.53,31.55,31.48,31.5,13500.0,24.6634,24.679,24.6243,24.6399,13500.0
2011-03-04 15:20:00,31.5,31.5,31.4,31.41,30200.0,24.6399,24.6399,24.5617,24.5695,30200.0
2011-03-04 15:30:00,31.41,31.46,31.39,31.46,49600.0,24.5695,24.6086,24.5539,24.6086,49600.0
2011-03-04 15:40:00,31.46,31.56,31.45,31.53,55100.0,24.6086,24.6868,24.6008,24.6634,55100.0
2011-03-04 15:50:00,31.53,31.61,31.52,31.54,89200.0,24.6634,24.726,24.6556,24.6712,89200.0
2011-03-07 09:30:00,31.65,31.76,31.47,31.51,31200.0,24.7572,24.8433,24.6164,24.6477,31200.0
2011-03-07 09:40:00,31.51,31.53,31.38,31.38,30000.0,24.6477,24.6634,24.546,24.546,30000.0
2011-03-07 09:50:00,31.36,31.44,31.23,31.29,51500.0,24.5304,24.593,24.4287,24.4756,51500.0
2011-03-07 10:00:00,31.29,31.32,31.19,31.2,26800.0,24.4756,24.4991,24.3974,24.4052,26800.0
2011-03-07 10:10:00,31.21,31.24,31.17,31.22,20400.0,24.4131,24.4365,24.3818,24.4209,20400.0
2011-03-07 10:20:00,31.21,31.28,31.2,31.26,22500.0,24.4131,24.4678,24.4052,24.4522,22500.0
2011-03-07 10:30:00,31.26,31.26,31.04,31.05,45600.0,24.4522,24.4522,24.2801,24.2879,45600.0
2011-03-07 10:40:00,31.07,31.08,30.94,30.97,56700.0,24.3036,24.3114,24.2019,24.2253,56700.0
2011-03-07 10:50:00,30.97,31.0,30.93,30.95,18100.0,24.2253,24.2488,24.194,24.2097,18100.0
2011-03-07 11:00:00,30.96,30.96,30.83,30.89,28100.0,24.2175,24.2175,24.1158,24.1628,28100.0
2011-03-07 11:10:00,30.89,30.9,30.79,30.85,27200.0,24.1628,24.1706,24.0845,24.1315,27200.0
2011-03-07 11:20:00,30.85,30.86,30.74,30.77,25300.0,24.1315,24.1393,24.0454,24.0689,25300.0
2011-03-07 11:30:00,30.77,30.79,30.74,30.74,22900.0,24.0689,24.0845,24.0454,24.0454,22900.0
2011-03-07 11:40:00,30.75,30.76,30.63,30.65,23000.0,24.0532,24.0611,23.9594,23.975,23000.0
2011-03-07 11:50:00,30.66,30.67,30.59,30.64,24200.0,23.9828,23.9907,23.9281,23.9672,24200.0
2011-03-07 12:00:00,30.64,30.69,30.6,30.68,26100.0,23.9672,24.0063,23.9359,23.9985,26100.0
2011-03-07 12:10:00,30.69,30.71,30.66,30.66,18000.0,24.0063,24.022,23.9828,23.9828,18000.0
2011-03-07 12:20:00,30.66,30.67,30.58,30.61,29900.0,23.9828,23.9907,23.9203,23.9437,29900.0
2011-03-07 12:30:00,30.61,30.67,30.61,30.63,22800.0,23.9437,23.9907,23.9437,23.9594,22800.0
2011-03-07 12:40:00,30.63,30.63,30.57,30.57,13500.0,23.9594,23.9594,23.9124,23.9124,13500.0
2011-03-07 12:50:00,30.57,30.58,30.49,30.5,22300.0,23.9124,23.9203,23.8499,23.8577,22300.0
2011-03-07 13:00:00,30.51,30.53,30.48,30.49,19900.0,23.8655,23.8812,23.842,23.8499,19900.0
2011-03-07 13:10:00,30.49,30.58,30.45,30.53,25000.0,23.8499,23.9203,23.8186,23.8812,25000.0
2011-03-07 13:20:00,30.53,30.55,30.49,30.49,17300.0,23.8812,23.8968,23.8499,23.8499,17300.0
2011-03-07 13:30:00,30.49,30.54,30.47,30.53,19200.0,23.8499,23.889,23.8342,23.8812,19200.0
2011-03-07 13:40:00,30.52,30.54,30.5,30.53,20200.0,23.8733,23.889,23.8577,23.8812,20200.0
2011-03-07 13:50:00,30.53,30.53,30.47,30.5,36000.0,23.8812,23.8812,23.8342,23.8577,36000.0
2011-03-07 14:00:00,30.5,30.57,30.5,30.55,23600.0,23.8577,23.9124,23.8577,23.8968,23600.0
2011-03-07 14:10:00,30.54,30.69,30.51,30.69,59000.0,23.889,24.0063,23.8655,24.0063,59000.0
2011-03-07 14:20:00,30.7,30.74,30.68,30.73,50600.0,24.0141,24.0454,23.9985,24.0376,50600.0
2011-03-07 14:30:00,30.73,30.74,30.68,30.71,41600.0,24.0376,24.0454,23.9985,24.022,41600.0
2011-03-07 14:40:00,30.71,30.73,30.66,30.7,30700.0,24.022,24.0376,23.9828,24.0141,30700.0
2011-03-07 14:50:00,30.71,30.73,30.67,30.7,28400.0,24.022,24.0376,23.9907,24.0141,28400.0
2011-03-07 15:00:00,30.7,30.74,30.68,30.73,28400.0,24.0141,24.0454,23.9985,24.0376,28400.0
2011-03-07 15:10:00,30.74,30.83,30.73,30.81,49400.0,24.0454,24.1158,24.0376,24.1002,49400.0
2011-03-07 15:20:00,30.81,30.86,30.78,30.85,46900.0,24.1002,24.1393,24.0767,24.1315,46900.0
2011-03-07 15:30:00,30.84,30.89,30.81,30.85,54000.0,24.1236,24.1628,24.1002,24.1315,54000.0
2011-03-07 15:40:00,30.86,30.89,30.85,30.88,55900.0,24.1393,24.1628,24.1315,24.1549,55900.0
2011-03-07 15:50:00,30.87,30.89,30.83,30.86,169800.0,24.1471,24.1628,24.1158,24.1393,169800.0
2011-03-08 09:30:00,30.78,31.06,30.78,30.95,38000.0,24.0767,24.2957,24.0767,24.2097,38000.0
2011-03-08 09:40:00,30.96,30.99,30.83,30.87,20100.0,24.2175,24.241,24.1158,24.1471,20100.0
2011-03-08 09:50:00,30.86,31.02,30.85,30.97,27400.0,24.1393,24.2644,24.1315,24.2253,27400.0
2011-03-08 10:00:00,30.98,31.16,30.98,31.08,32700.0,24.2332,24.374,24.2332,24.3114,32700.0
2011-03-08 10:10:00,31.09,31.29,31.09,31.26,63100.0,24.3192,24.4756,24.3192,24.4522,63100.0
2011-03-08 10:20:00,31.26,31.39,31.26,31.36,35400.0,24.4522,24.5539,24.4522,24.5304,35400.0
2011-03-08 10:30:00,31.37,31.37,31.27,31.29,44400.0,24.5382,24.5382,24.46,24.4756,44400.0
2011-03-08 10:40:00,31.3,31.36,31.24,31.34,43600.0,24.4835,24.5304,24.4365,24.5148,43600.0
2011-03-08 10:50:00,31.34,31.41,31.31,31.35,54400.0,24.5148,24.5695,24.4913,24.5226,54400.0
2011-03-08 11:00:00,31.38,31.38,31.27,31.31,53500.0,24.546,24.546,24.46,24.4913,53500.0
2011-03-08 11:10:00,31.31,31.32,31.23,31.32,52600.0,24.4913,24.4991,24.4287,24.4991,52600.0
2011-03-08 11:20:00,31.31,31.41,31.29,31.4,46300.0,24.4913,24.5695,24.4756,24.5617,46300.0
2011-03-08 11:30:00,31.42,31.47,31.42,31.43,18500.0,24.5773,24.6164,24.5773,24.5852,18500.0
2011-03-08 11:40:00,31.42,31.52,31.42,31.5,15500.0,24.5773,24.6556,24.5773,24.6399,15500.0
2011-03-08 11:50:00,31.5,31.59,31.49,31.59,21500.0,24.6399,24.7103,24.6321,24.7103,21500.0
2011-03-08 12:00:00,31.58,31.59,31.54,31.58,27300.0,24.7025,24.7103,24.6712,24.7025,27300.0
2011-03-08 12:10:00,31.58,31.59,31.54,31.54,13800.0,24.7025,24.7103,24.6712,24.6712,13800.0
2011-03-08 12:20:00,31.54,31.58,31.54,31.56,16800.0,24.6712,24.7025,24.6712,24.6868,16800.0
2011-03-08 12:30:00,31.57,31.59,31.55,31.57,21700.0,24.6947,24.7103,24.679,24.6947,21700.0
2011-03-08 12:40:00,31.56,31.61,31.56,31.6,26100.0,24.6868,24.726,24.6868,24.7181,26100.0
2011-03-08 12:50:00,31.6,31.61,31.58,31.58,12800.0,24.7181,24.726,24.7025,24.7025,12800.0
2011-03-08 13:00:00,31.58,31.59,31.56,31.56,12200.0,24.7025,24.7103,24.6868,24.6868,12200.0
2011-03-08 13:10:00,31.57,31.57,31.5,31.5,22900.0,24.6947,24.6947,24.6399,24.6399,22900.0
2011-03-08 13:20:00,31.5,31.51,31.49,31.5,14400.0,24.6399,24.6477,24.6321,24.6399,14400.0
2011-03-08 13:30:00,31.5,31.56,31.5,31.56,24200.0,24.6399,24.6868,24.6399,24.6868,24200.0
2011-03-08 13:40:00,31.55,31.56,31.52,31.56,12200.0,24.679,24.6868,24.6556,24.6868,12200.0
2011-03-08 13:50:00,31.56,31.56,31.54,31.54,8000.0,24.6868,24.6868,24.6712,24.6712,8000.0
2011-03-08 14:00:00,31.55,31.56,31.45,31.46,17200.0,24.679,24.6868,24.6008,24.6086,17200.0
2011-03-08 14:10:00,31.46,31.49,31.44,31.49,18700.0,24.6086,24.6321,24.593,24.6321,18700.0
2011-03-08 14:20:00,31.49,31.5,31.46,31.47,22300.0,24.6321,24.6399,24.6086,24.6164,22300.0
2011-03-08 14:30:00,31.47,31.5,31.44,31.49,44100.0,24.6164,24.6399,24.593,24.6321,44100.0
2011-03-08 14:40:00,31.49,31.56,31.49,31.55,11700.0,24.6321,24.6868,24.6321,24.679,11700.0
2011-03-08 14:50:00,31.55,31.56,31.52,31.56,10100.0,24.679,24.6868,24.6556,24.6868,10100.0
2011-03-08 15:00:00,31.56,31.58,31.51,31.56,15200.0,24.6868,24.7025,24.6477,24.6868,15200.0
2011-03-08 15:10:00,31.56,31.61,31.56,31.61,23400.0,24.6868,24.726,24.6868,24.726,23400.0
2011-03-08 15:20:00,31.61,31.61,31.55,31.59,16100.0,24.726,24.726,24.679,24.7103,16100.0
2011-03-08 15:30:00,31.58,31.62,31.54,31.61,44300.0,24.7025,24.7338,24.6712,24.726,44300.0
2011-03-08 15:40:00,31.61,31.67,31.59,31.61,101000.0,24.726,24.7729,24.7103,24.726,101000.0
2011-03-08 15:50:00,31.62,31.67,31.6,31.64,166400.0,24.7338,24.7729,24.7181,24.7494,166400.0
2011-03-09 09:30:00,31.57,31.57,31.2,31.27,24300.0,24.6947,24.6947,24.4052,24.46,24300.0
2011-03-09 09:40:00,31.27,31.43,31.26,31.43,45500.0,24.46,24.5852,24.4522,24.5852,45500.0
2011-03-09 09:50:00,31.43,31.46,31.38,31.43,26400.0,24.5852,24.6086,24.546,24.5852,26400.0
2011-03-09 10:00:00,31.43,31.52,31.36,31.48,30700.0,24.5852,24.6556,24.5304,24.6243,30700.0
2011-03-09 10:10:00,31.47,31.54,31.44,31.53,20600.0,24.6164,24.6712,24.593,24.6634,20600.0
2011-03-09 10:20:00,31.52,31.63,31.51,31.57,11100.0,24.6556,24.7416,24.6477,24.6947,11100.0
2011-03-09 10:30:00,31.57,31.63,31.52,31.56,18300.0,24.6947,24.7416,24.6556,24.6868,18300.0
2011-03-09 10:40:00,31.52,31.56,31.45,31.48,26300.0,24.6556,24.6868,24.6008,24.6243,26300.0
2011-03-09 10:50:00,31.49,31.5,31.32,31.44,61500.0,24.6321,24.6399,24.4991,24.593,61500.0
2011-03-09 11:00:00,31.44,31.47,31.38,31.4,24400.0,24.593,24.6164,24.546,24.5617,24400.0
2011-03-09 11:10:00,31.41,31.46,31.39,31.46,14200.0,24.5695,24.6086,24.5539,24.6086,14200.0
2011-03-09 11:20:00,31.48,31.5,31.45,31.45,10200.0,24.6243,24.6399,24.6008,24.6008,10200.0
2011-03-09 11:30:00,31.45,31.55,31.43,31.55,25800.0,24.6008,24.679,24.5852,24.679,25800.0
2011-03-09 11:40:00,31.56,31.57,31.51,31.53,4100.0,24.6868,24.6947,24.6477,24.6634,4100.0
2011-03-09 11:50:00,31.53,31.64,31.53,31.59,8600.0,24.6634,24.7494,24.6634,24.7103,8600.0
2011-03-09 12:00:00,31.61,31.69,31.6,31.6,6800.0,24.726,24.7885,24.7181,24.7181,6800.0
2011-03-09 12:10:00,31.61,31.63,31.59,31.62,6100.0,24.726,24.7416,24.7103,24.7338,6100.0
2011-03-09 12:20:00,31.63,31.66,31.59,31.61,21000.0,24.7416,24.7651,24.7103,24.726,21000.0
2011-03-09 12:30:00,31.6,31.65,31.6,31.64,13100.0,24.7181,24.7572,24.7181,24.7494,13100.0
2011-03-09 12:40:00,31.65,31.66,31.59,31.66,40300.0,24.7572,24.7651,24.7103,24.7651,40300.0
2011-03-09 12:50:00,31.66,31.7,31.6,31.63,19400.0,24.7651,24.7964,24.7181,24.7416,19400.0
2011-03-09 13:00:00,31.62,31.63,31.59,31.61,23200.0,24.7338,24.7416,24.7103,24.726,23200.0
2011-03-09 13:10:00,31.61,31.64,31.61,31.61,37600.0,24.726,24.7494,24.726,24.726,37600.0
2011-03-09 13:20:00,31.61,31.7,31.6,31.65,39600.0,24.726,24.7964,24.7181,24.7572,39600.0
2011-03-09 13:30:00,31.65,31.66,31.57,31.58,22300.0,24.7572,24.7651,24.6947,24.7025,22300.0
2011-03-09 13:40:00,31.57,31.58,31.55,31.57,16700.0,24.6947,24.7025,24.679,24.6947,16700.0
2011-03-09 13:50:00,31.57,31.58,31.52,31.58,11100.0,24.6947,24.7025,24.6556,24.7025,11100.0
2011-03-09 14:00:00,31.58,31.61,31.56,31.6,18400.0,24.7025,24.726,24.6868,24.7181,18400.0
2011-03-09 14:10:00,31.6,31.62,31.59,31.62,9500.0,24.7181,24.7338,24.7103,24.7338,9500.0
2011-03-09 14:20:00,31.61,31.61,31.58,31.59,7700.0,24.726,24.726,24.7025,24.7103,7700.0
2011-03-09 14:30:00,31.6,31.6,31.55,31.58,12000.0,24.7181,24.7181,24.679,24.7025,12000.0
2011-03-09 14:40:00,31.58,31.62,31.57,31.6,36100.0,24.7025,24.7338,24.6947,24.7181,36100.0
2011-03-09 14:50:00,31.61,31.64,31.61,31.62,10900.0,24.726,24.7494,24.726,24.7338,10900.0
2011-03-09 15:00:00,31.63,31.66,31.61,31.65,42800.0,24.7416,24.7651,24.726,24.7572,42800.0
2011-03-09 15:10:00,31.66,31.67,31.61,31.64,15500.0,24.7651,24.7729,24.726,24.7494,15500.0
2011-03-09 15:20:00,31.64,31.64,31.58,31.61,12700.0,24.7494,24.7494,24.7025,24.726,12700.0
2011-03-09 15:30:00,31.62,31.62,31.56,31.57,26300.0,24.7338,24.7338,24.6868,24.6947,26300.0
2011-03-09 15:40:00,31.57,31.63,31.56,31.61,50700.0,24.6947,24.7416,24.6868,24.726,50700.0
2011-03-09 15:50:00,31.61,31.62,31.59,31.61,38400.0,24.726,24.7338,24.7103,24.726,38400.0
2011-03-10 09:30:00,31.33,31.33,30.9,30.99,24700.0,24.5069,24.5069,24.1706,24.241,24700.0
2011-03-10 09:40:00,31.01,31.11,30.88,31.07,107400.0,24.2566,24.3348,24.1549,24.3036,107400.0
2011-03-10 09:50:00,31.07,31.15,31.06,31.14,36200.0,24.3036,24.3661,24.2957,24.3583,36200.0
2011-03-10 10:00:00,31.14,31.14,31.0,31.07,27700.0,24.3583,24.3583,24.2488,24.3036,27700.0
2011-03-10 10:10:00,31.06,31.09,31.03,31.08,15300.0,24.2957,24.3192,24.2723,24.3114,15300.0
2011-03-10 10:20:00,31.06,31.1,30.97,30.98,48200.0,24.2957,24.327,24.2253,24.2332,48200.0
2011-03-10 10:30:00,30.99,31.01,30.97,30.98,131400.0,24.241,24.2566,24.2253,24.2332,131400.0
2011-03-10 10:40:00,30.98,31.04,30.97,31.04,179300.0,24.2332,24.2801,24.2253,24.2801,179300.0
2011-03-10 10:50:00,31.03,31.11,31.02,31.07,25800.0,24.2723,24.3348,24.2644,24.3036,25800.0
2011-03-10 11:00:00,31.07,31.07,30.99,30.99,11300.0,24.3036,24.3036,24.241,24.241,11300.0
2011-03-10 11:10:00,30.99,31.04,30.98,31.0,56300.0,24.241,24.2801,24.2332,24.2488,56300.0
2011-03-10 11:20:00,31.0,31.06,31.0,31.0,31700.0,24.2488,24.2957,24.2488,24.2488,31700.0
2011-03-10 11:30:00,31.0,31.03,30.99,31.03,37100.0,24.2488,24.2723,24.241,24.2723,37100.0
2011-03-10 11:40:00,31.03,31.04,30.98,31.0,42500.0,24.2723,24.2801,24.2332,24.2488,42500.0
2011-03-10 11:50:00,31.0,31.04,30.99,31.03,22600.0,24.2488,24.2801,24.241,24.2723,22600.0
2011-03-10 12:00:00,31.03,31.03,30.99,31.0,22400.0,24.2723,24.2723,24.241,24.2488,22400.0
2011-03-10 12:10:00,31.0,31.03,31.0,31.01,18800.0,24.2488,24.2723,24.2488,24.2566,18800.0
2011-03-10 12:20:00,31.0,31.01,30.99,31.0,45200.0,24.2488,24.2566,24.241,24.2488,45200.0
2011-03-10 12:30:00,31.0,31.04,31.0,31.04,24800.0,24.2488,24.2801,24.2488,24.2801,24800.0
2011-03-10 12:40:00,31.04,31.05,31.0,31.02,31000.0,24.2801,24.2879,24.2488,24.2644,31000.0
2011-03-10 12:50:00,31.02,31.1,31.02,31.07,14300.0,24.2644,24.327,24.2644,24.3036,14300.0
2011-03-10 13:00:00,31.07,31.11,31.03,31.04,23100.0,24.3036,24.3348,24.2723,24.2801,23100.0
2011-03-10 13:10:00,31.04,31.09,31.04,31.06,24700.0,24.2801,24.3192,24.2801,24.2957,24700.0
2011-03-10 13:20:00,31.04,31.05,30.97,31.0,25600.0,24.2801,24.2879,24.2253,24.2488,25600.0
2011-03-10 13:30:00,31.0,31.0,30.82,30.85,72000.0,24.2488,24.2488,24.108,24.1315,72000.0
2011-03-10 13:40:00,30.84,30.94,30.83,30.94,21600.0,24.1236,24.2019,24.1158,24.2019,21600.0
2011-03-10 13:50:00,30.94,31.0,30.92,30.95,25000.0,24.2019,24.2488,24.1862,24.2097,25000.0
2011-03-10 14:00:00,30.95,31.03,30.94,31.0,80600.0,24.2097,24.2723,24.2019,24.2488,80600.0
2011-03-10 14:10:00,30.99,31.0,30.96,31.0,27800.0,24.241,24.2488,24.2175,24.2488,27800.0
2011-03-10 14:20:00,31.0,31.01,30.96,31.0,18100.0,24.2488,24.2566,24.2175,24.2488,18100.0
2011-03-10 14:30:00,31.0,31.04,30.99,31.02,17900.0,24.2488,24.2801,24.241,24.2644,17900.0
2011-03-10 14:40:00,31.02,31.03,30.98,31.0,14100.0,24.2644,24.2723,24.2332,24.2488,14100.0
2011-03-10 14:50:00,31.0,31.01,30.98,30.98,53800.0,24.2488,24.2566,24.2332,24.2332,53800.0
2011-03-10 15:00:00,30.98,30.99,30.91,30.95,47200.0,24.2332,24.241,24.1784,24.2097,47200.0
2011-03-10 15:10:00,30.95,31.0,30.95,30.97,57600.0,24.2097,24.2488,24.2097,24.2253,57600.0
2011-03-10 15:20:00,30.97,30.99,30.95,30.96,33700.0,24.2253,24.241,24.2097,24.2175,33700.0
2011-03-10 15:30:00,30.97,31.02,30.96,31.0,106100.0,24.2253,24.2644,24.2175,24.2488,106100.0
2011-03-10 15:40:00,30.99,31.03,30.92,30.96,109800.0,24.241,24.2723,24.1862,24.2175,109800.0
2011-03-10 15:50:00,30.95,31.02,30.95,30.99,138300.0,24.2097,24.2644,24.2097,24.241,138300.0
2011-03-11 09:30:00,30.89,31.23,30.89,31.23,20200.0,24.1628,24.4287,24.1628,24.4287,20200.0
2011-03-11 09:40:00,31.23,31.23,31.06,31.08,19900.0,24.4287,24.4287,24.2957,24.3114,19900.0
2011-03-11 09:50:00,31.08,31.08,30.9,31.01,10100.0,24.3114,24.3114,24.1706,24.2566,10100.0
2011-03-11 10:00:00,31.0,31.0,30.86,30.97,18400.0,24.2488,24.2488,24.1393,24.2253,18400.0
2011-03-11 10:10:00,30.94,31.11,30.94,31.1,13300.0,24.2019,24.3348,24.2019,24.327,13300.0
2011-03-11 10:20:00,31.12,31.14,31.04,31.08,34900.0,24.3427,24.3583,24.2801,24.3114,34900.0
2011-03-11 10:30:00,31.07,31.11,30.95,31.0,13800.0,24.3036,24.3348,24.2097,24.2488,13800.0
2011-03-11 10:40:00,31.0,31.01,30.91,31.01,14300.0,24.2488,24.2566,24.1784,24.2566,14300.0
2011-03-11 10:50:00,31.01,31.08,30.97,31.08,18900.0,24.2566,24.3114,24.2253,24.3114,18900.0
2011-03-11 11:00:00,31.08,31.13,31.02,31.03,10300.0,24.3114,24.3505,24.2644,24.2723,10300.0
2011-03-11 11:10:00,31.03,31.07,30.95,31.05,15300.0,24.2723,24.3036,24.2097,24.2879,15300.0
2011-03-11 11:20:00,31.05,31.12,31.02,31.08,13000.0,24.2879,24.3427,24.2644,24.3114,13000.0
2011-03-11 11:30:00,31.08,31.16,31.08,31.15,5800.0,24.3114,24.374,24.3114,24.3661,5800.0
2011-03-11 11:40:00,31.17,31.22,31.16,31.19,7900.0,24.3818,24.4209,24.374,24.3974,7900.0
2011-03-11 11:50:00,31.18,31.2,31.15,31.16,6000.0,24.3896,24.4052,24.3661,24.374,6000.0
2011-03-11 12:00:00,31.17,31.21,31.17,31.2,3300.0,24.3818,24.4131,24.3818,24.4052,3300.0
2011-03-11 12:10:00,31.2,31.21,31.16,31.19,7000.0,24.4052,24.4131,24.374,24.3974,7000.0
2011-03-11 12:20:00,31.19,31.24,31.19,31.21,4100.0,24.3974,24.4365,24.3974,24.4131,4100.0
2011-03-11 12:30:00,31.22,31.22,31.19,31.22,4000.0,24.4209,24.4209,24.3974,24.4209,4000.0
2011-03-11 12:40:00,31.22,31.22,31.18,31.2,4200.0,24.4209,24.4209,24.3896,24.4052,4200.0
2011-03-11 12:50:00,31.2,31.22,31.2,31.22,1800.0,24.4052,24.4209,24.4052,24.4209,1800.0
2011-03-11 13:00:00,31.24,31.24,31.22,31.23,2000.0,24.4365,24.4365,24.4209,24.4287,2000.0
2011-03-11 13:10:00,31.24,31.24,31.13,31.18,6000.0,24.4365,24.4365,24.3505,24.3896,6000.0
2011-03-11 13:20:00,31.18,31.19,31.16,31.17,4500.0,24.3896,24.3974,24.374,24.3818,4500.0
2011-03-11 13:30:00,31.17,31.18,31.15,31.15,2600.0,24.3818,24.3896,24.3661,24.3661,2600.0
2011-03-11 13:40:00,31.14,31.15,31.13,31.15,2000.0,24.3583,24.3661,24.3505,24.3661,2000.0
2011-03-11 13:50:00,31.16,31.18,31.12,31.13,2900.0,24.374,24.3896,24.3427,24.3505,2900.0
2011-03-11 14:00:00,31.13,31.15,31.1,31.14,5400.0,24.3505,24.3661,24.327,24.3583,5400.0
2011-03-11 14:10:00,31.15,31.23,31.13,31.23,6500.0,24.3661,24.4287,24.3505,24.4287,6500.0
2011-03-11 14:20:00,31.22,31.23,31.21,31.21,5000.0,24.4209,24.4287,24.4131,24.4131,5000.0
2011-03-11 14:30:00,31.2,31.24,31.19,31.19,4700.0,24.4052,24.4365,24.3974,24.3974,4700.0
2011-03-11 14:40:00,31.19,31.23,31.19,31.19,6700.0,24.3974,24.4287,24.3974,24.3974,6700.0
2011-03-11 14:50:00,31.18,31.21,31.18,31.2,3700.0,24.3896,24.4131,24.3896,24.4052,3700.0
2011-03-11 15:00:00,31.2,31.26,31.2,31.25,15500.0,24.4052,24.4522,24.4052,24.4444,15500.0
2011-03-11 15:10:00,31.25,31.26,31.22,31.25,22700.0,24.4444,24.4522,24.4209,24.4444,22700.0
2011-03-11 15:20:00,31.24,31.27,31.23,31.25,26800.0,24.4365,24.46,24.4287,24.4444,26800.0
2011-03-11 15:30:00,31.25,31.26,31.18,31.22,23600.0,24.4444,24.4522,24.3896,24.4209,23600.0
2011-03-11 15:40:00,31.23,31.28,31.21,31.25,41700.0,24.4287,24.4678,24.4131,24.4444,41700.0
2011-03-11 15:50:00,31.25,31.27,31.2,31.2,94900.0,24.4444,24.46,24.4052,24.4052,94900.0
2011-03-14 09:30:00,31.08,31.16,31.03,31.1,37400.0,24.3114,24.374,24.2723,24.327,37400.0
2011-03-14 09:40:00,31.1,31.23,31.04,31.18,29500.0,24.327,24.4287,24.2801,24.3896,29500.0
2011-03-14 09:50:00,31.17,31.22,31.14,31.18,12000.0,24.3818,24.4209,24.3583,24.3896,12000.0
2011-03-14 10:00:00,31.19,31.24,31.13,31.15,14900.0,24.3974,24.4365,24.3505,24.3661,14900.0
2011-03-14 10:10:00,31.14,31.14,31.04,31.04,8000.0,24.3583,24.3583,24.2801,24.2801,8000.0
2011-03-14 10:20:00,31.05,31.09,31.01,31.02,15800.0,24.2879,24.3192,24.2566,24.2644,15800.0
2011-03-14 10:30:00,31.01,31.01,30.89,30.95,14500.0,24.2566,24.2566,24.1628,24.2097,14500.0
2011-03-14 10:40:00,30.94,30.97,30.9,30.97,8900.0,24.2019,24.2253,24.1706,24.2253,8900.0
2011-03-14 10:50:00,30.96,31.01,30.89,30.89,13900.0,24.2175,24.2566,24.1628,24.1628,13900.0
2011-03-14 11:00:00,30.89,30.97,30.87,30.89,18100.0,24.1628,24.2253,24.1471,24.1628,18100.0
2011-03-14 11:10:00,30.87,30.9,30.76,30.76,15100.0,24.1471,24.1706,24.0611,24.0611,15100.0
2011-03-14 11:20:00,30.78,30.87,30.78,30.82,8600.0,24.0767,24.1471,24.0767,24.108,8600.0
2011-03-14 11:30:00,30.8,30.84,30.76,30.84,8300.0,24.0924,24.1236,24.0611,24.1236,8300.0
2011-03-14 11:40:00,30.84,30.9,30.84,30.85,5000.0,24.1236,24.1706,24.1236,24.1315,5000.0
2011-03-14 11:50:00,30.84,30.86,30.79,30.85,14200.0,24.1236,24.1393,24.0845,24.1315,14200.0
2011-03-14 12:00:00,30.85,30.88,30.84,30.85,8500.0,24.1315,24.1549,24.1236,24.1315,8500.0
2011-03-14 12:10:00,30.84,30.85,30.78,30.83,6800.0,24.1236,24.1315,24.0767,24.1158,6800.0
2011-03-14 12:20:00,30.83,30.84,30.8,30.8,6400.0,24.1158,24.1236,24.0924,24.0924,6400.0
2011-03-14 12:30:00,30.8,30.82,30.75,30.75,5500.0,24.0924,24.108,24.0532,24.0532,5500.0
2011-03-14 12:40:00,30.74,30.81,30.74,30.78,12700.0,24.0454,24.1002,24.0454,24.0767,12700.0
2011-03-14 12:50:00,30.78,30.86,30.76,30.86,12900.0,24.0767,24.1393,24.0611,24.1393,12900.0
2011-03-14 13:00:00,30.85,30.87,30.84,30.87,3800.0,24.1315,24.1471,24.1236,24.1471,3800.0
2011-03-14 13:10:00,30.86,30.88,30.86,30.87,4300.0,24.1393,24.1549,24.1393,24.1471,4300.0
2011-03-14 13:20:00,30.87,30.88,30.84,30.86,6000.0,24.1471,24.1549,24.1236,24.1393,6000.0
2011-03-14 13:30:00,30.87,30.87,30.79,30.79,5400.0,24.1471,24.1471,24.0845,24.0845,5400.0
2011-03-14 13:40:00,30.79,30.87,30.79,30.86,5200.0,24.0845,24.1471,24.0845,24.1393,5200.0
2011-03-14 13:50:00,30.85,30.9,30.84,30.87,10600.0,24.1315,24.1706,24.1236,24.1471,10600.0
2011-03-14 14:00:00,30.86,30.95,30.86,30.95,7500.0,24.1393,24.2097,24.1393,24.2097,7500.0
2011-03-14 14:10:00,30.93,30.96,30.9,30.9,5800.0,24.194,24.2175,24.1706,24.1706,5800.0
2011-03-14 14:20:00,30.91,30.98,30.91,30.96,14000.0,24.1784,24.2332,24.1784,24.2175,14000.0
2011-03-14 14:30:00,30.97,30.97,30.9,30.9,18700.0,24.2253,24.2253,24.1706,24.1706,18700.0
2011-03-14 14:40:00,30.9,30.95,30.9,30.93,26400.0,24.1706,24.2097,24.1706,24.194,26400.0
2011-03-14 14:50:00,30.93,30.94,30.89,30.93,19100.0,24.194,24.2019,24.1628,24.194,19100.0
2011-03-14 15:00:00,30.93,30.96,30.87,30.96,27000.0,24.194,24.2175,24.1471,24.2175,27000.0
2011-03-14 15:10:00,30.96,31.0,30.94,30.96,22500.0,24.2175,24.2488,24.2019,24.2175,22500.0
2011-03-14 15:20:00,30.96,30.96,30.91,30.92,19500.0,24.2175,24.2175,24.1784,24.1862,19500.0
2011-03-14 15:30:00,30.92,30.95,30.89,30.94,18300.0,24.1862,24.2097,24.1628,24.2019,18300.0
2011-03-14 15:40:00,30.94,31.05,30.94,30.98,41300.0,24.2019,24.2879,24.2019,24.2332,41300.0
2011-03-14 15:50:00,30.99,31.05,30.98,31.01,114800.0,24.241,24.2879,24.2332,24.2566,114800.0
2011-03-15 09:30:00,30.29,30.3,30.08,30.29,45200.0,23.7323,23.7401,23.5677,23.7323,45200.0
2011-03-15 09:40:00,30.28,30.49,30.28,30.45,26800.0,23.7244,23.889,23.7244,23.8576,26800.0
2011-03-15 09:50:00,30.44,30.51,30.4,30.5,49900.0,23.8498,23.9046,23.8185,23.8968,49900.0
2011-03-15 10:00:00,30.47,30.48,30.31,30.37,32600.0,23.8733,23.8811,23.7479,23.795,32600.0
2011-03-15 10:10:00,30.38,30.42,30.35,30.39,24500.0,23.8028,23.8341,23.7793,23.8106,24500.0
2011-03-15 10:20:00,30.39,30.46,30.37,30.45,26200.0,23.8106,23.8655,23.795,23.8576,26200.0
2011-03-15 10:30:00,30.45,30.46,30.34,30.4,70500.0,23.8576,23.8655,23.7715,23.8185,70500.0
2011-03-15 10:40:00,30.39,30.57,30.39,30.57,59400.0,23.8106,23.9517,23.8106,23.9517,59400.0
2011-03-15 10:50:00,30.58,30.65,30.57,30.6,23600.0,23.9595,24.0143,23.9517,23.9752,23600.0
2011-03-15 11:00:00,30.59,30.6,30.51,30.51,17000.0,23.9673,23.9752,23.9046,23.9046,17000.0
2011-03-15 11:10:00,30.51,30.52,30.48,30.5,9700.0,23.9046,23.9125,23.8811,23.8968,9700.0
2011-03-15 11:20:00,30.48,30.53,30.46,30.51,14900.0,23.8811,23.9203,23.8655,23.9046,14900.0
2011-03-15 11:30:00,30.5,30.52,30.49,30.51,10700.0,23.8968,23.9125,23.889,23.9046,10700.0
2011-03-15 11:40:00,30.52,30.55,30.48,30.48,12300.0,23.9125,23.936,23.8811,23.8811,12300.0
2011-03-15 11:50:00,30.49,30.5,30.43,30.49,13700.0,23.889,23.8968,23.842,23.889,13700.0
2011-03-15 12:00:00,30.49,30.57,30.49,30.54,15500.0,23.889,23.9517,23.889,23.9282,15500.0
2011-03-15 12:10:00,30.54,30.56,30.5,30.5,33200.0,23.9282,23.9438,23.8968,23.8968,33200.0
2011-03-15 12:20:00,30.5,30.59,30.47,30.59,13800.0,23.8968,23.9673,23.8733,23.9673,13800.0
2011-03-15 12:30:00,30.57,30.58,30.5,30.54,24300.0,23.9517,23.9595,23.8968,23.9282,24300.0
2011-03-15 12:40:00,30.52,30.53,30.4,30.41,17800.0,23.9125,23.9203,23.8185,23.8263,17800.0
2011-03-15 12:50:00,30.41,30.47,30.4,30.47,13100.0,23.8263,23.8733,23.8185,23.8733,13100.0
2011-03-15 13:00:00,30.47,30.49,30.44,30.46,21700.0,23.8733,23.889,23.8498,23.8655,21700.0
2011-03-15 13:10:00,30.46,30.52,30.45,30.45,21200.0,23.8655,23.9125,23.8576,23.8576,21200.0
2011-03-15 13:20:00,30.46,30.5,30.42,30.43,38200.0,23.8655,23.8968,23.8341,23.842,38200.0
2011-03-15 13:30:00,30.42,30.48,30.42,30.47,10900.0,23.8341,23.8811,23.8341,23.8733,10900.0
2011-03-15 13:40:00,30.47,30.48,30.38,30.42,19300.0,23.8733,23.8811,23.8028,23.8341,19300.0
2011-03-15 13:50:00,30.42,30.46,30.42,30.46,23900.0,23.8341,23.8655,23.8341,23.8655,23900.0
2011-03-15 14:00:00,30.46,30.46,30.44,30.46,17200.0,23.8655,23.8655,23.8498,23.8655,17200.0
2011-03-15 14:10:00,30.45,30.5,30.4,30.42,31400.0,23.8576,23.8968,23.8185,23.8341,31400.0
2011-03-15 14:20:00,30.4,30.56,30.4,30.53,80700.0,23.8185,23.9438,23.8185,23.9203,80700.0
2011-03-15 14:30:00,30.52,30.57,30.5,30.55,32900.0,23.9125,23.9517,23.8968,23.936,32900.0
2011-03-15 14:40:00,30.56,30.67,30.55,30.64,24500.0,23.9438,24.03,23.936,24.0065,24500.0
2011-03-15 14:50:00,30.63,30.65,30.6,30.6,26900.0,23.9987,24.0143,23.9752,23.9752,26900.0
2011-03-15 15:00:00,30.59,30.67,30.59,30.62,33100.0,23.9673,24.03,23.9673,23.9908,33100.0
2011-03-15 15:10:00,30.62,30.62,30.55,30.6,63700.0,23.9908,23.9908,23.936,23.9752,63700.0
2011-03-15 15:20:00,30.59,30.64,30.59,30.63,56000.0,23.9673,24.0065,23.9673,23.9987,56000.0
2011-03-15 15:30:00,30.64,30.65,30.58,30.6,63100.0,24.0065,24.0143,23.9595,23.9752,63100.0
2011-03-15 15:40:00,30.6,30.65,30.53,30.55,149100.0,23.9752,24.0143,23.9203,23.936,149100.0
2011-03-15 15:50:00,30.54,30.58,30.48,30.49,132100.0,23.9282,23.9595,23.8811,23.889,132100.0
2011-03-16 09:30:00,30.39,30.51,30.32,30.33,70400.0,23.8106,23.9046,23.7558,23.7636,70400.0
2011-03-16 09:40:00,30.33,30.48,30.26,30.42,13300.0,23.7636,23.8811,23.7088,23.8341,13300.0
2011-03-16 09:50:00,30.43,30.6,30.43,30.56,26100.0,23.842,23.9752,23.842,23.9438,26100.0
2011-03-16 10:00:00,30.56,30.68,30.55,30.6,55800.0,23.9438,24.0378,23.936,23.9752,55800.0
2011-03-16 10:10:00,30.62,30.73,30.61,30.67,47300.0,23.9908,24.077,23.983,24.03,47300.0
2011-03-16 10:20:00,30.67,30.72,30.63,30.69,21400.0,24.03,24.0692,23.9987,24.0457,21400.0
2011-03-16 10:30:00,30.69,30.7,30.57,30.7,25500.0,24.0457,24.0535,23.9517,24.0535,25500.0
2011-03-16 10:40:00,30.69,30.73,30.64,30.69,21200.0,24.0457,24.077,24.0065,24.0457,21200.0
2011-03-16 10:50:00,30.68,30.69,30.5,30.54,29900.0,24.0378,24.0457,23.8968,23.9282,29900.0
2011-03-16 11:00:00,30.54,30.58,30.27,30.55,103100.0,23.9282,23.9595,23.7166,23.936,103100.0
2011-03-16 11:10:00,30.54,30.6,30.46,30.54,48900.0,23.9282,23.9752,23.8655,23.9282,48900.0
2011-03-16 11:20:00,30.51,30.56,30.44,30.53,42500.0,23.9046,23.9438,23.8498,23.9203,42500.0
2011-03-16 11:30:00,30.52,30.56,30.46,30.51,17700.0,23.9125,23.9438,23.8655,23.9046,17700.0
2011-03-16 11:40:00,30.52,30.57,30.45,30.5,31200.0,23.9125,23.9517,23.8576,23.8968,31200.0
2011-03-16 11:50:00,30.5,30.5,30.38,30.42,37300.0,23.8968,23.8968,23.8028,23.8341,37300.0
2011-03-16 12:00:00,30.4,30.42,30.29,30.38,37100.0,23.8185,23.8341,23.7323,23.8028,37100.0
2011-03-16 12:10:00,30.39,30.47,30.32,30.4,24100.0,23.8106,23.8733,23.7558,23.8185,24100.0
2011-03-16 12:20:00,30.39,30.53,30.35,30.48,17600.0,23.8106,23.9203,23.7793,23.8811,17600.0
2011-03-16 12:30:00,30.49,30.5,30.38,30.4,20700.0,23.889,23.8968,23.8028,23.8185,20700.0
2011-03-16 12:40:00,30.39,30.49,30.37,30.46,12600.0,23.8106,23.889,23.795,23.8655,12600.0
2011-03-16 12:50:00,30.46,30.48,30.38,30.42,9500.0,23.8655,23.8811,23.8028,23.8341,9500.0
2011-03-16 13:00:00,30.41,30.47,30.32,30.36,85000.0,23.8263,23.8733,23.7558,23.7871,85000.0
2011-03-16 13:10:00,30.33,30.39,30.32,30.38,37300.0,23.7636,23.8106,23.7558,23.8028,37300.0
2011-03-16 13:20:00,30.37,30.42,30.33,30.41,32300.0,23.795,23.8341,23.7636,23.8263,32300.0
2011-03-16 13:30:00,30.41,30.44,30.36,30.38,17000.0,23.8263,23.8498,23.7871,23.8028,17000.0
2011-03-16 13:40:00,30.38,30.41,30.32,30.39,21300.0,23.8028,23.8263,23.7558,23.8106,21300.0
2011-03-16 13:50:00,30.4,30.42,30.36,30.37,39100.0,23.8185,23.8341,23.7871,23.795,39100.0
2011-03-16 14:00:00,30.37,30.4,30.27,30.32,38400.0,23.795,23.8185,23.7166,23.7558,38400.0
2011-03-16 14:10:00,30.32,30.34,30.2,30.21,119000.0,23.7558,23.7715,23.6618,23.6696,119000.0
2011-03-16 14:20:00,30.21,30.32,30.19,30.3,68100.0,23.6696,23.7558,23.6539,23.7401,68100.0
2011-03-16 14:30:00,30.31,30.45,30.29,30.43,52000.0,23.7479,23.8576,23.7323,23.842,52000.0
2011-03-16 14:40:00,30.43,30.55,30.41,30.49,35900.0,23.842,23.936,23.8263,23.889,35900.0
2011-03-16 14:50:00,30.47,30.57,30.47,30.49,12700.0,23.8733,23.9517,23.8733,23.889,12700.0
2011-03-16 15:00:00,30.49,30.59,30.47,30.58,54100.0,23.889,23.9673,23.8733,23.9595,54100.0
2011-03-16 15:10:00,30.59,30.64,30.51,30.51,62400.0,23.9673,24.0065,23.9046,23.9046,62400.0
2011-03-16 15:20:00,30.52,30.56,30.34,30.38,103200.0,23.9125,23.9438,23.7715,23.8028,103200.0
2011-03-16 15:30:00,30.38,30.42,30.31,30.35,96100.0,23.8028,23.8341,23.7479,23.7793,96100.0
2011-03-16 15:40:00,30.32,30.4,30.23,30.3,153300.0,23.7558,23.8185,23.6853,23.7401,153300.0
2011-03-16 15:50:00,30.29,30.33,30.21,30.25,289700.0,23.7323,23.7636,23.6696,23.7009,289700.0
2011-03-17 09:30:00,30.62,30.73,30.53,30.66,24700.0,23.9908,24.077,23.9203,24.0222,24700.0
2011-03-17 09:40:00,30.66,30.68,30.46,30.49,17200.0,24.0222,24.0378,23.8655,23.889,17200.0
2011-03-17 09:50:00,30.52,30.64,30.51,30.61,25500.0,23.9125,24.0065,23.9046,23.983,25500.0
2011-03-17 10:00:00,30.63,30.67,30.52,30.62,33500.0,23.9987,24.03,23.9125,23.9908,33500.0
2011-03-17 10:10:00,30.61,30.71,30.55,30.71,56700.0,23.983,24.0613,23.936,24.0613,56700.0
2011-03-17 10:20:00,30.74,30.8,30.69,30.76,36100.0,24.0849,24.1319,24.0457,24.1005,36100.0
2011-03-17 10:30:00,30.75,30.79,30.73,30.73,10800.0,24.0927,24.124,24.077,24.077,10800.0
2011-03-17 10:40:00,30.73,30.74,30.63,30.68,43400.0,24.077,24.0849,23.9987,24.0378,43400.0
2011-03-17 10:50:00,30.66,30.73,30.66,30.69,11400.0,24.0222,24.077,24.0222,24.0457,11400.0
2011-03-17 11:00:00,30.7,30.77,30.7,30.75,27500.0,24.0535,24.1084,24.0535,24.0927,27500.0
2011-03-17 11:10:00,30.75,30.75,30.67,30.71,24500.0,24.0927,24.0927,24.03,24.0613,24500.0
2011-03-17 11:20:00,30.72,30.74,30.64,30.66,15700.0,24.0692,24.0849,24.0065,24.0222,15700.0
2011-03-17 11:30:00,30.67,30.73,30.65,30.71,6300.0,24.03,24.077,24.0143,24.0613,6300.0
2011-03-17 11:40:00,30.71,30.71,30.6,30.62,6000.0,24.0613,24.0613,23.9752,23.9908,6000.0
2011-03-17 11:50:00,30.62,30.66,30.6,30.6,8600.0,23.9908,24.0222,23.9752,23.9752,8600.0
2011-03-17 12:00:00,30.6,30.62,30.53,30.6,33400.0,23.9752,23.9908,23.9203,23.9752,33400.0
2011-03-17 12:10:00,30.58,30.6,30.56,30.56,16800.0,23.9595,23.9752,23.9438,23.9438,16800.0
2011-03-17 12:20:00,30.56,30.6,30.53,30.58,16300.0,23.9438,23.9752,23.9203,23.9595,16300.0
2011-03-17 12:30:00,30.57,30.61,30.54,30.54,73300.0,23.9517,23.983,23.9282,23.9282,73300.0
2011-03-17 12:40:00,30.54,30.54,30.45,30.46,26600.0,23.9282,23.9282,23.8576,23.8655,26600.0
2011-03-17 12:50:00,30.46,30.49,30.44,30.49,15000.0,23.8655,23.889,23.8498,23.889,15000.0
2011-03-17 13:00:00,30.48,30.55,30.48,30.55,7900.0,23.8811,23.936,23.8811,23.936,7900.0
2011-03-17 13:10:00,30.56,30.6,30.54,30.55,13700.0,23.9438,23.9752,23.9282,23.936,13700.0
2011-03-17 13:20:00,30.55,30.55,30.37,30.37,25900.0,23.936,23.936,23.795,23.795,25900.0
2011-03-17 13:30:00,30.37,30.42,30.36,30.41,17300.0,23.795,23.8341,23.7871,23.8263,17300.0
2011-03-17 13:40:00,30.41,30.44,30.4,30.4,53300.0,23.8263,23.8498,23.8185,23.8185,53300.0
2011-03-17 13:50:00,30.4,30.4,30.29,30.33,28600.0,23.8185,23.8185,23.7323,23.7636,28600.0
2011-03-17 14:00:00,30.33,30.4,30.31,30.4,16200.0,23.7636,23.8185,23.7479,23.8185,16200.0
2011-03-17 14:10:00,30.4,30.4,30.31,30.35,46000.0,23.8185,23.8185,23.7479,23.7793,46000.0
2011-03-17 14:20:00,30.36,30.38,30.33,30.35,21900.0,23.7871,23.8028,23.7636,23.7793,21900.0
2011-03-17 14:30:00,30.34,30.42,30.34,30.39,14900.0,23.7715,23.8341,23.7715,23.8106,14900.0
2011-03-17 14:40:00,30.38,30.44,30.38,30.43,10700.0,23.8028,23.8498,23.8028,23.842,10700.0
2011-03-17 14:50:00,30.43,30.49,30.43,30.44,17300.0,23.842,23.889,23.842,23.8498,17300.0
2011-03-17 15:00:00,30.44,30.47,30.42,30.43,28700.0,23.8498,23.8733,23.8341,23.842,28700.0
2011-03-17 15:10:00,30.43,30.45,30.37,30.4,28300.0,23.842,23.8576,23.795,23.8185,28300.0
2011-03-17 15:20:00,30.4,30.45,30.38,30.4,31700.0,23.8185,23.8576,23.8028,23.8185,31700.0
2011-03-17 15:30:00,30.4,30.46,30.38,30.46,41900.0,23.8185,23.8655,23.8028,23.8655,41900.0
2011-03-17 15:40:00,30.46,30.54,30.45,30.5,164100.0,23.8655,23.9282,23.8576,23.8968,164100.0
2011-03-17 15:50:00,30.49,30.5,30.4,30.4,203300.0,23.889,23.8968,23.8185,23.8185,203300.0
2011-03-18 09:30:00,30.83,31.01,30.8,30.95,259400.0,24.1554,24.2964,24.1319,24.2494,259400.0
2011-03-18 09:40:00,30.93,31.15,30.93,31.06,37900.0,24.2337,24.4061,24.2337,24.3356,37900.0
2011-03-18 09:50:00,31.05,31.13,31.01,31.04,19300.0,24.3277,24.3904,24.2964,24.3199,19300.0
2011-03-18 10:00:00,31.02,31.02,30.83,30.88,23900.0,24.3042,24.3042,24.1554,24.1945,23900.0
2011-03-18 10:10:00,30.9,30.98,30.84,30.97,26900.0,24.2102,24.2729,24.1632,24.2651,26900.0
2011-03-18 10:20:00,30.98,31.05,30.95,30.95,26600.0,24.2729,24.3277,24.2494,24.2494,26600.0
2011-03-18 10:30:00,30.96,31.09,30.95,31.03,50200.0,24.2572,24.3591,24.2494,24.3121,50200.0
2011-03-18 10:40:00,31.02,31.09,30.96,31.01,55300.0,24.3042,24.3591,24.2572,24.2964,55300.0
2011-03-18 10:50:00,31.02,31.08,31.01,31.07,8100.0,24.3042,24.3512,24.2964,24.3434,8100.0
2011-03-18 11:00:00,31.08,31.12,31.02,31.06,22700.0,24.3512,24.3826,24.3042,24.3356,22700.0
2011-03-18 11:10:00,31.06,31.15,31.05,31.14,42600.0,24.3356,24.4061,24.3277,24.3983,42600.0
2011-03-18 11:20:00,31.14,31.14,31.04,31.05,39300.0,24.3983,24.3983,24.3199,24.3277,39300.0
2011-03-18 11:30:00,31.04,31.1,31.02,31.02,96400.0,24.3199,24.3669,24.3042,24.3042,96400.0
2011-03-18 11:40:00,31.02,31.05,30.85,30.87,13400.0,24.3042,24.3277,24.171,24.1867,13400.0
2011-03-18 11:50:00,30.87,30.93,30.87,30.93,10200.0,24.1867,24.2337,24.1867,24.2337,10200.0
2011-03-18 12:00:00,30.93,30.96,30.89,30.95,38200.0,24.2337,24.2572,24.2024,24.2494,38200.0
2011-03-18 12:10:00,30.94,30.97,30.92,30.96,5100.0,24.2416,24.2651,24.2259,24.2572,5100.0
2011-03-18 12:20:00,30.94,31.03,30.94,31.01,8300.0,24.2416,24.3121,24.2416,24.2964,8300.0
2011-03-18 12:30:00,31.01,31.02,30.95,30.95,11400.0,24.2964,24.3042,24.2494,24.2494,11400.0
2011-03-18 12:40:00,30.94,30.95,30.86,30.9,13800.0,24.2416,24.2494,24.1789,24.2102,13800.0
2011-03-18 12:50:00,30.9,30.91,30.85,30.89,9000.0,24.2102,24.218,24.171,24.2024,9000.0
2011-03-18 13:00:00,30.88,30.95,30.88,30.9,15400.0,24.1945,24.2494,24.1945,24.2102,15400.0
2011-03-18 13:10:00,30.9,30.92,30.9,30.92,7700.0,24.2102,24.2259,24.2102,24.2259,7700.0
2011-03-18 13:20:00,30.93,30.93,30.91,30.92,3400.0,24.2337,24.2337,24.218,24.2259,3400.0
2011-03-18 13:30:00,30.93,31.0,30.92,31.0,8300.0,24.2337,24.2886,24.2259,24.2886,8300.0
2011-03-18 13:40:00,31.0,31.0,30.96,31.0,10700.0,24.2886,24.2886,24.2572,24.2886,10700.0
2011-03-18 13:50:00,31.0,31.0,30.99,31.0,5600.0,24.2886,24.2886,24.2807,24.2886,5600.0
2011-03-18 14:00:00,31.0,31.0,30.96,30.96,14500.0,24.2886,24.2886,24.2572,24.2572,14500.0
2011-03-18 14:10:00,30.96,30.96,30.81,30.84,27500.0,24.2572,24.2572,24.1397,24.1632,27500.0
2011-03-18 14:20:00,30.85,30.87,30.84,30.85,11800.0,24.171,24.1867,24.1632,24.171,11800.0
2011-03-18 14:30:00,30.85,30.86,30.81,30.85,36500.0,24.171,24.1789,24.1397,24.171,36500.0
2011-03-18 14:40:00,30.86,30.94,30.84,30.91,56300.0,24.1789,24.2416,24.1632,24.218,56300.0
2011-03-18 14:50:00,30.9,30.94,30.82,30.84,28700.0,24.2102,24.2416,24.1475,24.1632,28700.0
2011-03-18 15:00:00,30.84,30.87,30.84,30.87,15600.0,24.1632,24.1867,24.1632,24.1867,15600.0
2011-03-18 15:10:00,30.86,30.87,30.81,30.84,21900.0,24.1789,24.1867,24.1397,24.1632,21900.0
2011-03-18 15:20:00,30.84,30.85,30.8,30.82,44800.0,24.1632,24.171,24.1319,24.1475,44800.0
2011-03-18 15:30:00,30.82,30.87,30.8,30.83,54600.0,24.1475,24.1867,24.1319,24.1554,54600.0
2011-03-18 15:40:00,30.83,30.84,30.77,30.78,66800.0,24.1554,24.1632,24.1084,24.1162,66800.0
2011-03-18 15:50:00,30.79,30.91,30.78,30.88,139300.0,24.124,24.218,24.1162,24.1945,139300.0
2011-03-21 09:30:00,31.19,31.31,31.17,31.26,28300.0,24.4374,24.5315,24.4218,24.4923,28300.0
2011-03-21 09:40:00,31.24,31.42,31.22,31.41,45800.0,24.4766,24.6176,24.4609,24.6098,45800.0
2011-03-21 09:50:00,31.42,31.47,31.37,31.39,11800.0,24.6176,24.6568,24.5785,24.5941,11800.0
2011-03-21 10:00:00,31.38,31.5,31.36,31.47,21100.0,24.5863,24.6803,24.5706,24.6568,21100.0
2011-03-21 10:10:00,31.49,31.49,31.44,31.46,11700.0,24.6725,24.6725,24.6333,24.649,11700.0
2011-03-21 10:20:00,31.45,31.49,31.43,31.45,27100.0,24.6411,24.6725,24.6255,24.6411,27100.0
2011-03-21 10:30:00,31.45,31.45,31.38,31.38,8200.0,24.6411,24.6411,24.5863,24.5863,8200.0
2011-03-21 10:40:00,31.36,31.46,31.36,31.45,11900.0,24.5706,24.649,24.5706,24.6411,11900.0
2011-03-21 10:50:00,31.45,31.47,31.43,31.44,23700.0,24.6411,24.6568,24.6255,24.6333,23700.0
2011-03-21 11:00:00,31.44,31.48,31.41,31.43,19500.0,24.6333,24.6646,24.6098,24.6255,19500.0
2011-03-21 11:10:00,31.43,31.45,31.42,31.43,9400.0,24.6255,24.6411,24.6176,24.6255,9400.0
2011-03-21 11:20:00,31.43,31.43,31.41,31.43,11700.0,24.6255,24.6255,24.6098,24.6255,11700.0
2011-03-21 11:30:00,31.42,31.45,31.38,31.39,10200.0,24.6176,24.6411,24.5863,24.5941,10200.0
2011-03-21 11:40:00,31.38,31.44,31.37,31.44,15000.0,24.5863,24.6333,24.5785,24.6333,15000.0
2011-03-21 11:50:00,31.44,31.44,31.39,31.4,8500.0,24.6333,24.6333,24.5941,24.602,8500.0
2011-03-21 12:00:00,31.4,31.42,31.39,31.39,13400.0,24.602,24.6176,24.5941,24.5941,13400.0
2011-03-21 12:10:00,31.39,31.43,31.39,31.4,11900.0,24.5941,24.6255,24.5941,24.602,11900.0
2011-03-21 12:20:00,31.41,31.45,31.4,31.43,15800.0,24.6098,24.6411,24.602,24.6255,15800.0
2011-03-21 12:30:00,31.44,31.45,31.42,31.42,10100.0,24.6333,24.6411,24.6176,24.6176,10100.0
2011-03-21 12:40:00,31.42,31.45,31.4,31.42,11300.0,24.6176,24.6411,24.602,24.6176,11300.0
2011-03-21 12:50:00,31.42,31.42,31.37,31.37,5500.0,24.6176,24.6176,24.5785,24.5785,5500.0
2011-03-21 13:00:00,31.38,31.38,31.36,31.37,5100.0,24.5863,24.5863,24.5706,24.5785,5100.0
2011-03-21 13:10:00,31.37,31.37,31.34,31.37,5800.0,24.5785,24.5785,24.555,24.5785,5800.0
2011-03-21 13:20:00,31.37,31.37,31.32,31.33,13100.0,24.5785,24.5785,24.5393,24.5471,13100.0
2011-03-21 13:30:00,31.33,31.36,31.31,31.36,8000.0,24.5471,24.5706,24.5315,24.5706,8000.0
2011-03-21 13:40:00,31.35,31.39,31.33,31.38,19900.0,24.5628,24.5941,24.5471,24.5863,19900.0
2011-03-21 13:50:00,31.38,31.44,31.38,31.43,14600.0,24.5863,24.6333,24.5863,24.6255,14600.0
2011-03-21 14:00:00,31.43,31.45,31.43,31.45,8900.0,24.6255,24.6411,24.6255,24.6411,8900.0
2011-03-21 14:10:00,31.45,31.45,31.43,31.43,13500.0,24.6411,24.6411,24.6255,24.6255,13500.0
2011-03-21 14:20:00,31.44,31.44,31.42,31.43,7000.0,24.6333,24.6333,24.6176,24.6255,7000.0
2011-03-21 14:30:00,31.43,31.45,31.42,31.45,13800.0,24.6255,24.6411,24.6176,24.6411,13800.0
2011-03-21 14:40:00,31.45,31.45,31.39,31.39,9100.0,24.6411,24.6411,24.5941,24.5941,9100.0
2011-03-21 14:50:00,31.4,31.41,31.37,31.38,23600.0,24.602,24.6098,24.5785,24.5863,23600.0
2011-03-21 15:00:00,31.38,31.39,31.36,31.39,17700.0,24.5863,24.5941,24.5706,24.5941,17700.0
2011-03-21 15:10:00,31.39,31.39,31.35,31.35,19800.0,24.5941,24.5941,24.5628,24.5628,19800.0
2011-03-21 15:20:00,31.35,31.36,31.32,31.34,27900.0,24.5628,24.5706,24.5393,24.555,27900.0
2011-03-21 15:30:00,31.35,31.38,31.34,31.37,20200.0,24.5628,24.5863,24.555,24.5785,20200.0
2011-03-21 15:40:00,31.37,31.41,31.37,31.39,26400.0,24.5785,24.6098,24.5785,24.5941,26400.0
2011-03-21 15:50:00,31.4,31.41,31.36,31.38,101100.0,24.602,24.6098,24.5706,24.5863,101100.0
2011-03-22 09:30:00,31.45,31.49,31.41,31.47,34000.0,24.6411,24.6725,24.6098,24.6568,34000.0
2011-03-22 09:40:00,31.47,31.5,31.43,31.45,28600.0,24.6568,24.6803,24.6255,24.6411,28600.0
2011-03-22 09:50:00,31.44,31.5,31.42,31.43,15500.0,24.6333,24.6803,24.6176,24.6255,15500.0
2011-03-22 10:00:00,31.42,31.49,31.42,31.48,7800.0,24.6176,24.6725,24.6176,24.6646,7800.0
2011-03-22 10:10:00,31.47,31.52,31.43,31.52,30600.0,24.6568,24.696,24.6255,24.696,30600.0
2011-03-22 10:20:00,31.52,31.62,31.52,31.62,23900.0,24.696,24.7743,24.696,24.7743,23900.0
2011-03-22 10:30:00,31.62,31.62,31.57,31.59,8300.0,24.7743,24.7743,24.7352,24.7508,8300.0
2011-03-22 10:40:00,31.59,31.6,31.55,31.56,12600.0,24.7508,24.7587,24.7195,24.7273,12600.0
2011-03-22 10:50:00,31.56,31.59,31.54,31.55,29100.0,24.7273,24.7508,24.7117,24.7195,29100.0
2011-03-22 11:00:00,31.55,31.57,31.54,31.55,7800.0,24.7195,24.7352,24.7117,24.7195,7800.0
2011-03-22 11:10:00,31.55,31.57,31.54,31.55,9700.0,24.7195,24.7352,24.7117,24.7195,9700.0
2011-03-22 11:20:00,31.55,31.57,31.54,31.57,6400.0,24.7195,24.7352,24.7117,24.7352,6400.0
2011-03-22 11:30:00,31.56,31.6,31.56,31.6,22900.0,24.7273,24.7587,24.7273,24.7587,22900.0
2011-03-22 11:40:00,31.6,31.61,31.59,31.6,11100.0,24.7587,24.7665,24.7508,24.7587,11100.0
2011-03-22 11:50:00,31.6,31.65,31.6,31.65,13400.0,24.7587,24.7978,24.7587,24.7978,13400.0
2011-03-22 12:00:00,31.65,31.66,31.64,31.65,12100.0,24.7978,24.8057,24.79,24.7978,12100.0
2011-03-22 12:10:00,31.65,31.66,31.65,31.65,4700.0,24.7978,24.8057,24.7978,24.7978,4700.0
2011-03-22 12:20:00,31.65,31.71,31.65,31.67,49600.0,24.7978,24.8449,24.7978,24.8135,49600.0
2011-03-22 12:30:00,31.66,31.7,31.66,31.7,24000.0,24.8057,24.837,24.8057,24.837,24000.0
2011-03-22 12:40:00,31.7,31.7,31.68,31.68,9300.0,24.837,24.837,24.8213,24.8213,9300.0
2011-03-22 12:50:00,31.67,31.71,31.67,31.7,16600.0,24.8135,24.8449,24.8135,24.837,16600.0
2011-03-22 13:00:00,31.7,31.71,31.68,31.68,25400.0,24.837,24.8449,24.8213,24.8213,25400.0
2011-03-22 13:10:00,31.69,31.69,31.65,31.65,104600.0,24.8292,24.8292,24.7978,24.7978,104600.0
2011-03-22 13:20:00,31.64,31.64,31.58,31.61,6400.0,24.79,24.79,24.743,24.7665,6400.0
2011-03-22 13:30:00,31.6,31.63,31.6,31.61,7200.0,24.7587,24.7822,24.7587,24.7665,7200.0
2011-03-22 13:40:00,31.61,31.62,31.6,31.62,3500.0,24.7665,24.7743,24.7587,24.7743,3500.0
2011-03-22 13:50:00,31.63,31.68,31.62,31.66,13800.0,24.7822,24.8213,24.7743,24.8057,13800.0
2011-03-22 14:00:00,31.66,31.68,31.64,31.65,32000.0,24.8057,24.8213,24.79,24.7978,32000.0
2011-03-22 14:10:00,31.65,31.68,31.63,31.65,15000.0,24.7978,24.8213,24.7822,24.7978,15000.0
2011-03-22 14:20:00,31.65,31.66,31.64,31.65,25700.0,24.7978,24.8057,24.79,24.7978,25700.0
2011-03-22 14:30:00,31.65,31.68,31.65,31.67,14800.0,24.7978,24.8213,24.7978,24.8135,14800.0
2011-03-22 14:40:00,31.68,31.71,31.67,31.7,23800.0,24.8213,24.8449,24.8135,24.837,23800.0
2011-03-22 14:50:00,31.7,31.72,31.67,31.7,49500.0,24.837,24.8527,24.8135,24.837,49500.0
2011-03-22 15:00:00,31.7,31.71,31.63,31.65,15300.0,24.837,24.8449,24.7822,24.7978,15300.0
2011-03-22 15:10:00,31.66,31.67,31.63,31.66,10800.0,24.8057,24.8135,24.7822,24.8057,10800.0
2011-03-22 15:20:00,31.65,31.67,31.65,31.66,9000.0,24.7978,24.8135,24.7978,24.8057,9000.0
2011-03-22 15:30:00,31.66,31.66,31.64,31.65,18900.0,24.8057,24.8057,24.79,24.7978,18900.0
2011-03-22 15:40:00,31.65,31.69,31.65,31.65,40700.0,24.7978,24.8292,24.7978,24.7978,40700.0
2011-03-22 15:50:00,31.65,31.7,31.64,31.65,112200.0,24.7978,24.837,24.79,24.7978,112200.0
2011-03-23 09:30:00,31.57,31.62,31.5,31.57,27900.0,24.7352,24.7743,24.6803,24.7352,27900.0
2011-03-23 09:40:00,31.56,31.6,31.53,31.55,34100.0,24.7273,24.7587,24.7038,24.7195,34100.0
2011-03-23 09:50:00,31.56,31.64,31.52,31.57,52700.0,24.7273,24.79,24.696,24.7352,52700.0
2011-03-23 10:00:00,31.57,31.57,31.46,31.5,40100.0,24.7352,24.7352,24.649,24.6803,40100.0
2011-03-23 10:10:00,31.49,31.55,31.48,31.5,38400.0,24.6725,24.7195,24.6646,24.6803,38400.0
2011-03-23 10:20:00,31.52,31.56,31.5,31.56,29400.0,24.696,24.7273,24.6803,24.7273,29400.0
2011-03-23 10:30:00,31.54,31.58,31.5,31.54,23200.0,24.7117,24.743,24.6803,24.7117,23200.0
2011-03-23 10:40:00,31.52,31.53,31.38,31.43,31300.0,24.696,24.7038,24.5863,24.6255,31300.0
2011-03-23 10:50:00,31.42,31.44,31.4,31.42,8600.0,24.6176,24.6333,24.602,24.6176,8600.0
2011-03-23 11:00:00,31.43,31.46,31.41,31.42,7900.0,24.6255,24.649,24.6098,24.6176,7900.0
2011-03-23 11:10:00,31.42,31.49,31.41,31.42,20400.0,24.6176,24.6725,24.6098,24.6176,20400.0
2011-03-23 11:20:00,31.43,31.43,31.4,31.42,11100.0,24.6255,24.6255,24.602,24.6176,11100.0
2011-03-23 11:30:00,31.42,31.47,31.42,31.45,10400.0,24.6176,24.6568,24.6176,24.6411,10400.0
2011-03-23 11:40:00,31.45,31.49,31.44,31.45,15800.0,24.6411,24.6725,24.6333,24.6411,15800.0
2011-03-23 11:50:00,31.45,31.46,31.43,31.45,18200.0,24.6411,24.649,24.6255,24.6411,18200.0
2011-03-23 12:00:00,31.45,31.46,31.43,31.43,15800.0,24.6411,24.649,24.6255,24.6255,15800.0
2011-03-23 12:10:00,31.43,31.46,31.42,31.45,21600.0,24.6255,24.649,24.6176,24.6411,21600.0
2011-03-23 12:20:00,31.45,31.54,31.45,31.53,15500.0,24.6411,24.7117,24.6411,24.7038,15500.0
2011-03-23 12:30:00,31.53,31.57,31.48,31.5,12200.0,24.7038,24.7352,24.6646,24.6803,12200.0
2011-03-23 12:40:00,31.5,31.52,31.45,31.47,11200.0,24.6803,24.696,24.6411,24.6568,11200.0
2011-03-23 12:50:00,31.47,31.48,31.45,31.46,6700.0,24.6568,24.6646,24.6411,24.649,6700.0
2011-03-23 13:00:00,31.46,31.47,31.45,31.46,5700.0,24.649,24.6568,24.6411,24.649,5700.0
2011-03-23 13:10:00,31.47,31.47,31.44,31.47,4100.0,24.6568,24.6568,24.6333,24.6568,4100.0
2011-03-23 13:20:00,31.47,31.48,31.44,31.46,7200.0,24.6568,24.6646,24.6333,24.649,7200.0
2011-03-23 13:30:00,31.45,31.5,31.45,31.5,9000.0,24.6411,24.6803,24.6411,24.6803,9000.0
2011-03-23 13:40:00,31.49,31.5,31.48,31.49,3900.0,24.6725,24.6803,24.6646,24.6725,3900.0
2011-03-23 13:50:00,31.49,31.51,31.48,31.48,15700.0,24.6725,24.6882,24.6646,24.6646,15700.0
2011-03-23 14:00:00,31.48,31.51,31.45,31.5,16400.0,24.6646,24.6882,24.6411,24.6803,16400.0
2011-03-23 14:10:00,31.49,31.52,31.48,31.5,11800.0,24.6725,24.696,24.6646,24.6803,11800.0
2011-03-23 14:20:00,31.5,31.52,31.48,31.51,12400.0,24.6803,24.696,24.6646,24.6882,12400.0
2011-03-23 14:30:00,31.51,31.51,31.49,31.51,5400.0,24.6882,24.6882,24.6725,24.6882,5400.0
2011-03-23 14:40:00,31.51,31.52,31.5,31.52,8600.0,24.6882,24.696,24.6803,24.696,8600.0
2011-03-23 14:50:00,31.52,31.59,31.52,31.58,28400.0,24.696,24.7508,24.696,24.743,28400.0
2011-03-23 15:00:00,31.57,31.58,31.52,31.52,11400.0,24.7352,24.743,24.696,24.696,11400.0
2011-03-23 15:10:00,31.52,31.62,31.51,31.61,27000.0,24.696,24.7743,24.6882,24.7665,27000.0
2011-03-23 15:20:00,31.6,31.61,31.57,31.57,49500.0,24.7587,24.7665,24.7352,24.7352,49500.0
2011-03-23 15:30:00,31.58,31.58,31.5,31.5,41100.0,24.743,24.743,24.6803,24.6803,41100.0
2011-03-23 15:40:00,31.5,31.54,31.46,31.46,79700.0,24.6803,24.7117,24.649,24.649,79700.0
2011-03-23 15:50:00,31.46,31.54,31.46,31.51,125400.0,24.649,24.7117,24.649,24.6882,125400.0
2011-03-24 09:30:00,31.65,31.73,31.58,31.64,40800.0,24.7978,24.8605,24.743,24.79,40800.0
2011-03-24 09:40:00,31.62,31.72,31.57,31.69,40700.0,24.7743,24.8527,24.7352,24.8292,40700.0
2011-03-24 09:50:00,31.69,31.74,31.66,31.68,23300.0,24.8292,24.8684,24.8057,24.8213,23300.0
2011-03-24 10:00:00,31.68,31.75,31.64,31.7,25900.0,24.8213,24.8762,24.79,24.837,25900.0
2011-03-24 10:10:00,31.7,31.72,31.69,31.7,18000.0,24.837,24.8527,24.8292,24.837,18000.0
2011-03-24 10:20:00,31.72,31.74,31.7,31.72,10400.0,24.8527,24.8684,24.837,24.8527,10400.0
2011-03-24 10:30:00,31.72,31.75,31.7,31.73,11400.0,24.8527,24.8762,24.837,24.8605,11400.0
2011-03-24 10:40:00,31.73,31.75,31.69,31.69,8200.0,24.8605,24.8762,24.8292,24.8292,8200.0
2011-03-24 10:50:00,31.71,31.8,31.71,31.8,13000.0,24.8449,24.9154,24.8449,24.9154,13000.0
2011-03-24 11:00:00,31.81,31.86,31.81,31.83,7100.0,24.9232,24.9624,24.9232,24.9389,7100.0
2011-03-24 11:10:00,31.83,31.84,31.82,31.84,5700.0,24.9389,24.9467,24.931,24.9467,5700.0
2011-03-24 11:20:00,31.84,31.89,31.84,31.86,14100.0,24.9467,24.9859,24.9467,24.9624,14100.0
2011-03-24 11:30:00,31.86,31.87,31.85,31.86,6400.0,24.9624,24.9702,24.9545,24.9624,6400.0
2011-03-24 11:40:00,31.87,31.87,31.85,31.85,16400.0,24.9702,24.9702,24.9545,24.9545,16400.0
2011-03-24 11:50:00,31.85,31.89,31.85,31.88,14500.0,24.9545,24.9859,24.9545,24.978,14500.0
2011-03-24 12:00:00,31.88,31.97,31.88,31.96,29000.0,24.978,25.0486,24.978,25.0407,29000.0
2011-03-24 12:10:00,31.95,31.99,31.93,31.98,24800.0,25.0329,25.0642,25.0172,25.0564,24800.0
2011-03-24 12:20:00,31.99,32.0,31.97,31.99,27300.0,25.0642,25.0721,25.0486,25.0642,27300.0
2011-03-24 12:30:00,31.98,32.0,31.94,31.97,63200.0,25.0564,25.0721,25.0251,25.0486,63200.0
2011-03-24 12:40:00,31.98,31.98,31.95,31.98,18200.0,25.0564,25.0564,25.0329,25.0564,18200.0
2011-03-24 12:50:00,31.98,31.99,31.97,31.98,46600.0,25.0564,25.0642,25.0486,25.0564,46600.0
2011-03-24 13:00:00,31.98,31.99,31.98,31.98,15600.0,25.0564,25.0642,25.0564,25.0564,15600.0
2011-03-24 13:10:00,31.98,31.99,31.98,31.99,4100.0,25.0564,25.0642,25.0564,25.0642,4100.0
2011-03-24 13:20:00,31.99,32.0,31.98,31.98,14000.0,25.0642,25.0721,25.0564,25.0564,14000.0
2011-03-24 13:30:00,31.99,32.0,31.99,32.0,21900.0,25.0642,25.0721,25.0642,25.0721,21900.0
2011-03-24 13:40:00,31.99,32.0,31.99,32.0,29700.0,25.0642,25.0721,25.0642,25.0721,29700.0
2011-03-24 13:50:00,31.99,32.0,31.96,31.99,23300.0,25.0642,25.0721,25.0407,25.0642,23300.0
2011-03-24 14:00:00,31.99,32.04,31.99,32.0,258300.0,25.0642,25.1034,25.0642,25.0721,258300.0
2011-03-24 14:10:00,32.0,32.02,31.96,32.01,35100.0,25.0721,25.0877,25.0407,25.0799,35100.0
2011-03-24 14:20:00,32.01,32.01,31.98,32.0,20900.0,25.0799,25.0799,25.0564,25.0721,20900.0
2011-03-24 14:30:00,32.0,32.03,31.99,32.0,10100.0,25.0721,25.0956,25.0642,25.0721,10100.0
2011-03-24 14:40:00,32.0,32.03,31.99,32.0,8000.0,25.0721,25.0956,25.0642,25.0721,8000.0
2011-03-24 14:50:00,32.0,32.02,31.99,32.01,18500.0,25.0721,25.0877,25.0642,25.0799,18500.0
2011-03-24 15:00:00,32.0,32.04,32.0,32.04,23200.0,25.0721,25.1034,25.0721,25.1034,23200.0
2011-03-24 15:10:00,32.03,32.09,32.02,32.09,28800.0,25.0956,25.1426,25.0877,25.1426,28800.0
2011-03-24 15:20:00,32.09,32.14,32.07,32.12,29700.0,25.1426,25.1818,25.1269,25.1661,29700.0
2011-03-24 15:30:00,32.12,32.13,32.06,32.07,40300.0,25.1661,25.1739,25.1191,25.1269,40300.0
2011-03-24 15:40:00,32.07,32.15,32.05,32.1,132300.0,25.1269,25.1896,25.1112,25.1504,132300.0
2011-03-24 15:50:00,32.1,32.11,32.06,32.09,54600.0,25.1504,25.1583,25.1191,25.1426,54600.0
2011-03-25 09:30:00,32.2,32.2,32.13,32.16,13300.0,25.2288,25.2288,25.1739,25.1974,13300.0
2011-03-25 09:40:00,32.16,32.19,32.15,32.18,10100.0,25.1974,25.2209,25.1896,25.2131,10100.0
2011-03-25 09:50:00,32.18,32.38,32.18,32.37,32300.0,25.2131,25.3698,25.2131,25.362,32300.0
2011-03-25 10:00:00,32.37,32.41,32.35,32.4,23600.0,25.362,25.3933,25.3463,25.3855,23600.0
2011-03-25 10:10:00,32.41,32.43,32.3,32.31,15400.0,25.3933,25.409,25.3071,25.315,15400.0
2011-03-25 10:20:00,32.31,32.39,32.31,32.38,12000.0,25.315,25.3776,25.315,25.3698,12000.0
2011-03-25 10:30:00,32.37,32.43,32.37,32.39,8800.0,25.362,25.409,25.362,25.3776,8800.0
2011-03-25 10:40:00,32.39,32.4,32.36,32.39,23600.0,25.3776,25.3855,25.3541,25.3776,23600.0
2011-03-25 10:50:00,32.39,32.41,32.34,32.4,18700.0,25.3776,25.3933,25.3385,25.3855,18700.0
2011-03-25 11:00:00,32.41,32.42,32.34,32.37,25500.0,25.3933,25.4011,25.3385,25.362,25500.0
2011-03-25 11:10:00,32.37,32.37,32.29,32.35,12000.0,25.362,25.362,25.2993,25.3463,12000.0
2011-03-25 11:20:00,32.34,32.34,32.29,32.32,7000.0,25.3385,25.3385,25.2993,25.3228,7000.0
2011-03-25 11:30:00,32.33,32.34,32.28,32.28,15300.0,25.3306,25.3385,25.2914,25.2914,15300.0
2011-03-25 11:40:00,32.28,32.32,32.27,32.32,7700.0,25.2914,25.3228,25.2836,25.3228,7700.0
2011-03-25 11:50:00,32.3,32.3,32.28,32.28,4500.0,25.3071,25.3071,25.2914,25.2914,4500.0
2011-03-25 12:00:00,32.3,32.32,32.29,32.3,17200.0,25.3071,25.3228,25.2993,25.3071,17200.0
2011-03-25 12:10:00,32.3,32.32,32.29,32.32,12100.0,25.3071,25.3228,25.2993,25.3228,12100.0
2011-03-25 12:20:00,32.32,32.34,32.28,32.29,10800.0,25.3228,25.3385,25.2914,25.2993,10800.0
2011-03-25 12:30:00,32.3,32.3,32.25,32.27,5900.0,25.3071,25.3071,25.2679,25.2836,5900.0
2011-03-25 12:40:00,32.27,32.3,32.27,32.3,3800.0,25.2836,25.3071,25.2836,25.3071,3800.0
2011-03-25 12:50:00,32.29,32.3,32.26,32.27,2700.0,25.2993,25.3071,25.2758,25.2836,2700.0
2011-03-25 13:00:00,32.26,32.29,32.25,32.29,8100.0,25.2758,25.2993,25.2679,25.2993,8100.0
2011-03-25 13:10:00,32.29,32.29,32.21,32.21,9100.0,25.2993,25.2993,25.2366,25.2366,9100.0
2011-03-25 13:20:00,32.21,32.24,32.21,32.23,16300.0,25.2366,25.2601,25.2366,25.2523,16300.0
2011-03-25 13:30:00,32.24,32.25,32.18,32.23,12800.0,25.2601,25.2679,25.2131,25.2523,12800.0
2011-03-25 13:40:00,32.22,32.25,32.2,32.22,17600.0,25.2444,25.2679,25.2288,25.2444,17600.0
2011-03-25 13:50:00,32.22,32.26,32.18,32.18,14400.0,25.2444,25.2758,25.2131,25.2131,14400.0
2011-03-25 14:00:00,32.18,32.21,32.18,32.19,7700.0,25.2131,25.2366,25.2131,25.2209,7700.0
2011-03-25 14:10:00,32.18,32.23,32.18,32.18,14200.0,25.2131,25.2523,25.2131,25.2131,14200.0
2011-03-25 14:20:00,32.18,32.19,32.12,32.16,8100.0,25.2131,25.2209,25.1661,25.1974,8100.0
2011-03-25 14:30:00,32.14,32.15,32.09,32.13,16100.0,25.1818,25.1896,25.1426,25.1739,16100.0
2011-03-25 14:40:00,32.12,32.15,32.11,32.15,5800.0,25.1661,25.1896,25.1583,25.1896,5800.0
2011-03-25 14:50:00,32.15,32.16,32.13,32.14,7800.0,25.1896,25.1974,25.1739,25.1818,7800.0
2011-03-25 15:00:00,32.15,32.17,32.13,32.16,11400.0,25.1896,25.2053,25.1739,25.1974,11400.0
2011-03-25 15:10:00,32.15,32.22,32.13,32.14,28300.0,25.1896,25.2444,25.1739,25.1818,28300.0
2011-03-25 15:20:00,32.13,32.13,32.04,32.05,35600.0,25.1739,25.1739,25.1034,25.1112,35600.0
2011-03-25 15:30:00,32.06,32.11,32.03,32.11,31100.0,25.1191,25.1583,25.0956,25.1583,31100.0
2011-03-25 15:40:00,32.11,32.11,32.01,32.01,86900.0,25.1583,25.1583,25.0799,25.0799,86900.0
2011-03-25 15:50:00,32.01,32.05,31.99,32.03,125600.0,25.0799,25.1112,25.0642,25.0956,125600.0
2011-03-28 09:30:00,32.06,32.09,32.01,32.07,17400.0,25.1191,25.1426,25.0799,25.1269,17400.0
2011-03-28 09:40:00,32.07,32.07,31.95,32.04,12500.0,25.1269,25.1269,25.0329,25.1034,12500.0
2011-03-28 09:50:00,32.02,32.09,31.99,32.05,17100.0,25.0877,25.1426,25.0642,25.1112,17100.0
2011-03-28 10:00:00,32.04,32.05,31.93,31.98,28500.0,25.1034,25.1112,25.0172,25.0564,28500.0
2011-03-28 10:10:00,31.98,32.07,31.97,32.02,14400.0,25.0564,25.1269,25.0486,25.0877,14400.0
2011-03-28 10:20:00,32.02,32.06,32.01,32.03,10700.0,25.0877,25.1191,25.0799,25.0956,10700.0
2011-03-28 10:30:00,32.02,32.1,32.02,32.09,8300.0,25.0877,25.1504,25.0877,25.1426,8300.0
2011-03-28 10:40:00,32.09,32.09,32.07,32.08,6100.0,25.1426,25.1426,25.1269,25.1347,6100.0
2011-03-28 10:50:00,32.07,32.08,31.98,32.0,4900.0,25.1269,25.1347,25.0564,25.0721,4900.0
2011-03-28 11:00:00,31.99,32.0,31.93,31.98,6700.0,25.0642,25.0721,25.0172,25.0564,6700.0
2011-03-28 11:10:00,31.98,31.98,31.96,31.96,6800.0,25.0564,25.0564,25.0407,25.0407,6800.0
2011-03-28 11:20:00,31.95,31.98,31.93,31.93,3800.0,25.0329,25.0564,25.0172,25.0172,3800.0
2011-03-28 11:30:00,31.94,31.96,31.86,31.87,14100.0,25.0251,25.0407,24.9624,24.9702,14100.0
2011-03-28 11:40:00,31.87,31.87,31.83,31.85,9400.0,24.9702,24.9702,24.9389,24.9545,9400.0
2011-03-28 11:50:00,31.85,31.86,31.79,31.8,67500.0,24.9545,24.9624,24.9075,24.9154,67500.0
2011-03-28 12:00:00,31.81,31.85,31.79,31.84,25800.0,24.9232,24.9545,24.9075,24.9467,25800.0
2011-03-28 12:10:00,31.84,31.87,31.83,31.83,9400.0,24.9467,24.9702,24.9389,24.9389,9400.0
2011-03-28 12:20:00,31.82,31.83,31.81,31.82,6600.0,24.931,24.9389,24.9232,24.931,6600.0
2011-03-28 12:30:00,31.82,31.83,31.82,31.82,4800.0,24.931,24.9389,24.931,24.931,4800.0
2011-03-28 12:40:00,31.82,31.85,31.81,31.84,8000.0,24.931,24.9545,24.9232,24.9467,8000.0
2011-03-28 12:50:00,31.85,31.85,31.84,31.84,9200.0,24.9545,24.9545,24.9467,24.9467,9200.0
2011-03-28 13:00:00,31.83,31.88,31.83,31.86,6200.0,24.9389,24.978,24.9389,24.9624,6200.0
2011-03-28 13:10:00,31.86,31.91,31.86,31.91,7700.0,24.9624,25.0016,24.9624,25.0016,7700.0
2011-03-28 13:20:00,31.91,31.91,31.88,31.88,8000.0,25.0016,25.0016,24.978,24.978,8000.0
2011-03-28 13:30:00,31.89,31.96,31.89,31.96,8100.0,24.9859,25.0407,24.9859,25.0407,8100.0
2011-03-28 13:40:00,31.95,31.97,31.95,31.95,3600.0,25.0329,25.0486,25.0329,25.0329,3600.0
2011-03-28 13:50:00,31.96,31.98,31.95,31.97,9400.0,25.0407,25.0564,25.0329,25.0486,9400.0
2011-03-28 14:00:00,31.97,31.97,31.94,31.94,10300.0,25.0486,25.0486,25.0251,25.0251,10300.0
2011-03-28 14:10:00,31.93,31.94,31.89,31.91,12600.0,25.0172,25.0251,24.9859,25.0016,12600.0
2011-03-28 14:20:00,31.91,31.92,31.89,31.9,7100.0,25.0016,25.0094,24.9859,24.9937,7100.0
2011-03-28 14:30:00,31.9,31.93,31.9,31.93,8500.0,24.9937,25.0172,24.9937,25.0172,8500.0
2011-03-28 14:40:00,31.93,31.93,31.91,31.91,9100.0,25.0172,25.0172,25.0016,25.0016,9100.0
2011-03-28 14:50:00,31.92,31.92,31.89,31.91,11400.0,25.0094,25.0094,24.9859,25.0016,11400.0
2011-03-28 15:00:00,31.9,31.93,31.9,31.92,26900.0,24.9937,25.0172,24.9937,25.0094,26900.0
2011-03-28 15:10:00,31.91,31.93,31.91,31.92,9600.0,25.0016,25.0172,25.0016,25.0094,9600.0
2011-03-28 15:20:00,31.91,31.93,31.91,31.92,64400.0,25.0016,25.0172,25.0016,25.0094,64400.0
2011-03-28 15:30:00,31.91,31.92,31.91,31.91,38700.0,25.0016,25.0094,25.0016,25.0016,38700.0
2011-03-28 15:40:00,31.91,31.92,31.85,31.85,126500.0,25.0016,25.0094,24.9545,24.9545,126500.0
2011-03-28 15:50:00,31.85,31.88,31.8,31.83,182400.0,24.9545,24.978,24.9154,24.9389,182400.0
2011-03-29 09:30:00,31.76,31.9,31.71,31.78,25300.0,24.884,24.9937,24.8449,24.8997,25300.0
2011-03-29 09:40:00,31.77,31.85,31.72,31.8,26100.0,24.8919,24.9545,24.8527,24.9154,26100.0
2011-03-29 09:50:00,31.79,31.87,31.79,31.86,16100.0,24.9075,24.9702,24.9075,24.9624,16100.0
2011-03-29 10:00:00,31.84,31.98,31.79,31.98,18700.0,24.9467,25.0564,24.9075,25.0564,18700.0
2011-03-29 10:10:00,31.98,32.01,31.95,31.97,16200.0,25.0564,25.0799,25.0329,25.0486,16200.0
2011-03-29 10:20:00,31.97,32.0,31.95,31.97,10100.0,25.0486,25.0721,25.0329,25.0486,10100.0
2011-03-29 10:30:00,31.97,32.0,31.96,31.97,8500.0,25.0486,25.0721,25.0407,25.0486,8500.0
2011-03-29 10:40:00,31.97,32.03,31.97,32.02,6900.0,25.0486,25.0956,25.0486,25.0877,6900.0
2011-03-29 10:50:00,32.02,32.02,31.97,32.02,8300.0,25.0877,25.0877,25.0486,25.0877,8300.0
2011-03-29 11:00:00,32.02,32.11,32.02,32.11,9000.0,25.0877,25.1583,25.0877,25.1583,9000.0
2011-03-29 11:10:00,32.11,32.17,32.11,32.15,11400.0,25.1583,25.2053,25.1583,25.1896,11400.0
2011-03-29 11:20:00,32.15,32.21,32.15,32.21,11300.0,25.1896,25.2366,25.1896,25.2366,11300.0
2011-03-29 11:30:00,32.2,32.23,32.19,32.22,24900.0,25.2288,25.2523,25.2209,25.2444,24900.0
2011-03-29 11:40:00,32.22,32.27,32.22,32.27,11300.0,25.2444,25.2836,25.2444,25.2836,11300.0
2011-03-29 11:50:00,32.27,32.3,32.27,32.3,15300.0,25.2836,25.3071,25.2836,25.3071,15300.0
2011-03-29 12:00:00,32.3,32.33,32.3,32.32,11800.0,25.3071,25.3306,25.3071,25.3228,11800.0
2011-03-29 12:10:00,32.31,32.32,32.3,32.32,5700.0,25.315,25.3228,25.3071,25.3228,5700.0
2011-03-29 12:20:00,32.32,32.33,32.27,32.27,11200.0,25.3228,25.3306,25.2836,25.2836,11200.0
2011-03-29 12:30:00,32.29,32.32,32.28,32.32,10200.0,25.2993,25.3228,25.2914,25.3228,10200.0
2011-03-29 12:40:00,32.33,32.33,32.28,32.29,12300.0,25.3306,25.3306,25.2914,25.2993,12300.0
2011-03-29 12:50:00,32.29,32.34,32.28,32.3,18900.0,25.2993,25.3385,25.2914,25.3071,18900.0
2011-03-29 13:00:00,32.3,32.31,32.28,32.31,14200.0,25.3071,25.315,25.2914,25.315,14200.0
2011-03-29 13:10:00,32.31,32.33,32.3,32.33,9500.0,25.315,25.3306,25.3071,25.3306,9500.0
2011-03-29 13:20:00,32.33,32.33,32.27,32.28,11300.0,25.3306,25.3306,25.2836,25.2914,11300.0
2011-03-29 13:30:00,32.28,32.28,32.26,32.27,6700.0,25.2914,25.2914,25.2758,25.2836,6700.0
2011-03-29 13:40:00,32.27,32.29,32.26,32.28,7200.0,25.2836,25.2993,25.2758,25.2914,7200.0
2011-03-29 13:50:00,32.28,32.29,32.27,32.28,9100.0,25.2914,25.2993,25.2836,25.2914,9100.0
2011-03-29 14:00:00,32.28,32.34,32.27,32.33,14900.0,25.2914,25.3385,25.2836,25.3306,14900.0
2011-03-29 14:10:00,32.33,32.34,32.32,32.34,11600.0,25.3306,25.3385,25.3228,25.3385,11600.0
2011-03-29 14:20:00,32.34,32.34,32.32,32.32,11900.0,25.3385,25.3385,25.3228,25.3228,11900.0
2011-03-29 14:30:00,32.33,32.35,32.32,32.32,15800.0,25.3306,25.3463,25.3228,25.3228,15800.0
2011-03-29 14:40:00,32.32,32.38,32.32,32.37,10700.0,25.3228,25.3698,25.3228,25.362,10700.0
2011-03-29 14:50:00,32.38,32.39,32.37,32.39,11600.0,25.3698,25.3776,25.362,25.3776,11600.0
2011-03-29 15:00:00,32.39,32.39,32.35,32.36,19400.0,25.3776,25.3776,25.3463,25.3541,19400.0
2011-03-29 15:10:00,32.36,32.4,32.35,32.38,21000.0,25.3541,25.3855,25.3463,25.3698,21000.0
2011-03-29 15:20:00,32.39,32.39,32.36,32.37,21900.0,25.3776,25.3776,25.3541,25.362,21900.0
2011-03-29 15:30:00,32.37,32.39,32.35,32.39,40800.0,25.362,25.3776,25.3463,25.3776,40800.0
2011-03-29 15:40:00,32.39,32.43,32.35,32.43,80800.0,25.3776,25.409,25.3463,25.409,80800.0
2011-03-29 15:50:00,32.43,32.45,32.35,32.35,215300.0,25.409,25.4246,25.3463,25.3463,215300.0
2011-03-30 09:30:00,32.4,32.64,32.38,32.61,56700.0,25.3855,25.5735,25.3698,25.55,56700.0
2011-03-30 09:40:00,32.61,32.61,32.49,32.58,15700.0,25.55,25.55,25.456,25.5265,15700.0
2011-03-30 09:50:00,32.59,32.63,32.53,32.57,13100.0,25.5343,25.5657,25.4873,25.5187,13100.0
2011-03-30 10:00:00,32.57,32.63,32.57,32.61,21900.0,25.5187,25.5657,25.5187,25.55,21900.0
2011-03-30 10:10:00,32.6,32.7,32.58,32.68,33700.0,25.5422,25.6205,25.5265,25.6048,33700.0
2011-03-30 10:20:00,32.68,32.69,32.65,32.65,12100.0,25.6048,25.6127,25.5813,25.5813,12100.0
2011-03-30 10:30:00,32.64,32.69,32.64,32.69,13700.0,25.5735,25.6127,25.5735,25.6127,13700.0
2011-03-30 10:40:00,32.69,32.7,32.68,32.7,19400.0,25.6127,25.6205,25.6048,25.6205,19400.0
2011-03-30 10:50:00,32.69,32.74,32.68,32.73,30900.0,25.6127,25.6519,25.6048,25.644,30900.0
2011-03-30 11:00:00,32.73,32.73,32.64,32.7,21300.0,25.644,25.644,25.5735,25.6205,21300.0
2011-03-30 11:10:00,32.7,32.72,32.69,32.7,10700.0,25.6205,25.6362,25.6127,25.6205,10700.0
2011-03-30 11:20:00,32.7,32.71,32.67,32.69,19900.0,25.6205,25.6284,25.597,25.6127,19900.0
2011-03-30 11:30:00,32.69,32.73,32.69,32.72,8000.0,25.6127,25.644,25.6127,25.6362,8000.0
2011-03-30 11:40:00,32.71,32.73,32.7,32.71,18500.0,25.6284,25.644,25.6205,25.6284,18500.0
2011-03-30 11:50:00,32.71,32.74,32.7,32.72,16500.0,25.6284,25.6519,25.6205,25.6362,16500.0
2011-03-30 12:00:00,32.73,32.75,32.72,32.73,13100.0,25.644,25.6597,25.6362,25.644,13100.0
2011-03-30 12:10:00,32.73,32.73,32.68,32.71,59500.0,25.644,25.644,25.6048,25.6284,59500.0
2011-03-30 12:20:00,32.71,32.75,32.71,32.74,17200.0,25.6284,25.6597,25.6284,25.6519,17200.0
2011-03-30 12:30:00,32.74,32.77,32.74,32.74,10000.0,25.6519,25.6754,25.6519,25.6519,10000.0
2011-03-30 12:40:00,32.75,32.75,32.73,32.74,13600.0,25.6597,25.6597,25.644,25.6519,13600.0
2011-03-30 12:50:00,32.75,32.78,32.75,32.76,16400.0,25.6597,25.6832,25.6597,25.6675,16400.0
2011-03-30 13:00:00,32.76,32.79,32.75,32.78,13900.0,25.6675,25.691,25.6597,25.6832,13900.0
2011-03-30 13:10:00,32.77,32.78,32.75,32.76,16400.0,25.6754,25.6832,25.6597,25.6675,16400.0
2011-03-30 13:20:00,32.76,32.78,32.76,32.77,12500.0,25.6675,25.6832,25.6675,25.6754,12500.0
2011-03-30 13:30:00,32.77,32.8,32.76,32.78,24500.0,25.6754,25.6989,25.6675,25.6832,24500.0
2011-03-30 13:40:00,32.79,32.79,32.75,32.77,15200.0,25.691,25.691,25.6597,25.6754,15200.0
2011-03-30 13:50:00,32.76,32.77,32.75,32.77,24100.0,25.6675,25.6754,25.6597,25.6754,24100.0
2011-03-30 14:00:00,32.77,32.78,32.74,32.78,21800.0,25.6754,25.6832,25.6519,25.6832,21800.0
2011-03-30 14:10:00,32.77,32.78,32.71,32.72,15700.0,25.6754,25.6832,25.6284,25.6362,15700.0
2011-03-30 14:20:00,32.71,32.79,32.71,32.77,23800.0,25.6284,25.691,25.6284,25.6754,23800.0
2011-03-30 14:30:00,32.77,32.77,32.73,32.73,9600.0,25.6754,25.6754,25.644,25.644,9600.0
2011-03-30 14:40:00,32.73,32.75,32.66,32.66,10800.0,25.644,25.6597,25.5892,25.5892,10800.0
2011-03-30 14:50:00,32.66,32.69,32.64,32.68,14600.0,25.5892,25.6127,25.5735,25.6048,14600.0
2011-03-30 15:00:00,32.68,32.75,32.68,32.74,20900.0,25.6048,25.6597,25.6048,25.6519,20900.0
2011-03-30 15:10:00,32.75,32.78,32.73,32.77,28300.0,25.6597,25.6832,25.644,25.6754,28300.0
2011-03-30 15:20:00,32.77,32.8,32.77,32.79,41200.0,25.6754,25.6989,25.6754,25.691,41200.0
2011-03-30 15:30:00,32.79,32.8,32.77,32.79,42100.0,25.691,25.6989,25.6754,25.691,42100.0
2011-03-30 15:40:00,32.79,32.79,32.69,32.7,60800.0,25.691,25.691,25.6127,25.6205,60800.0
2011-03-30 15:50:00,32.7,32.79,32.7,32.76,95800.0,25.6205,25.691,25.6205,25.6675,95800.0
2011-03-31 09:30:00,32.73,32.85,32.71,32.8,30200.0,25.644,25.738,25.6284,25.6989,30200.0
2011-03-31 09:40:00,32.81,32.84,32.72,32.77,25400.0,25.7067,25.7302,25.6362,25.6754,25400.0
2011-03-31 09:50:00,32.76,32.81,32.72,32.75,20300.0,25.6675,25.7067,25.6362,25.6597,20300.0
2011-03-31 10:00:00,32.76,32.81,32.71,32.77,21700.0,25.6675,25.7067,25.6284,25.6754,21700.0
2011-03-31 10:10:00,32.77,32.84,32.73,32.82,20700.0,25.6754,25.7302,25.644,25.7145,20700.0
2011-03-31 10:20:00,32.82,32.9,32.82,32.89,27200.0,25.7145,25.7772,25.7145,25.7694,27200.0
2011-03-31 10:30:00,32.89,32.98,32.89,32.98,44000.0,25.7694,25.8399,25.7694,25.8399,44000.0
2011-03-31 10:40:00,32.98,32.99,32.93,32.93,47500.0,25.8399,25.8477,25.8007,25.8007,47500.0
2011-03-31 10:50:00,32.94,32.94,32.81,32.84,24100.0,25.8086,25.8086,25.7067,25.7302,24100.0
2011-03-31 11:00:00,32.84,32.85,32.75,32.8,25300.0,25.7302,25.738,25.6597,25.6989,25300.0
2011-03-31 11:10:00,32.79,32.85,32.73,32.74,22800.0,25.691,25.738,25.644,25.6519,22800.0
2011-03-31 11:20:00,32.74,32.75,32.67,32.72,23400.0,25.6519,25.6597,25.597,25.6362,23400.0
2011-03-31 11:30:00,32.72,32.72,32.62,32.65,22900.0,25.6362,25.6362,25.5578,25.5813,22900.0
2011-03-31 11:40:00,32.65,32.65,32.59,32.6,42700.0,25.5813,25.5813,25.5343,25.5422,42700.0
2011-03-31 11:50:00,32.6,32.61,32.57,32.58,24400.0,25.5422,25.55,25.5187,25.5265,24400.0
2011-03-31 12:00:00,32.57,32.58,32.54,32.54,15100.0,25.5187,25.5265,25.4952,25.4952,15100.0
2011-03-31 12:10:00,32.54,32.57,32.54,32.55,14900.0,25.4952,25.5187,25.4952,25.503,14900.0
2011-03-31 12:20:00,32.55,32.58,32.53,32.55,17800.0,25.503,25.5265,25.4873,25.503,17800.0
2011-03-31 12:30:00,32.55,32.56,32.51,32.52,18100.0,25.503,25.5108,25.4717,25.4795,18100.0
2011-03-31 12:40:00,32.52,32.55,32.51,32.54,62400.0,25.4795,25.503,25.4717,25.4952,62400.0
2011-03-31 12:50:00,32.54,32.56,32.54,32.54,26200.0,25.4952,25.5108,25.4952,25.4952,26200.0
2011-03-31 13:00:00,32.54,32.55,32.54,32.55,14000.0,25.4952,25.503,25.4952,25.503,14000.0
2011-03-31 13:10:00,32.54,32.55,32.54,32.54,18200.0,25.4952,25.503,25.4952,25.4952,18200.0
2011-03-31 13:20:00,32.54,32.55,32.54,32.54,23300.0,25.4952,25.503,25.4952,25.4952,23300.0
2011-03-31 13:30:00,32.54,32.55,32.53,32.54,21300.0,25.4952,25.503,25.4873,25.4952,21300.0
2011-03-31 13:40:00,32.53,32.54,32.46,32.46,48200.0,25.4873,25.4952,25.4325,25.4325,48200.0
2011-03-31 13:50:00,32.47,32.5,32.46,32.5,20400.0,25.4403,25.4638,25.4325,25.4638,20400.0
2011-03-31 14:00:00,32.5,32.52,32.49,32.5,112300.0,25.4638,25.4795,25.456,25.4638,112300.0
2011-03-31 14:10:00,32.49,32.5,32.48,32.49,22400.0,25.456,25.4638,25.4481,25.456,22400.0
2011-03-31 14:20:00,32.5,32.5,32.48,32.5,19700.0,25.4638,25.4638,25.4481,25.4638,19700.0
2011-03-31 14:30:00,32.5,32.51,32.49,32.49,17300.0,25.4638,25.4717,25.456,25.456,17300.0
2011-03-31 14:40:00,32.5,32.5,32.49,32.49,13200.0,25.4638,25.4638,25.456,25.456,13200.0
2011-03-31 14:50:00,32.5,32.5,32.49,32.49,13100.0,25.4638,25.4638,25.456,25.456,13100.0
2011-03-31 15:00:00,32.5,32.52,32.49,32.5,53900.0,25.4638,25.4795,25.456,25.4638,53900.0
2011-03-31 15:10:00,32.49,32.5,32.48,32.5,29900.0,25.456,25.4638,25.4481,25.4638,29900.0
2011-03-31 15:20:00,32.5,32.58,32.49,32.58,94700.0,25.4638,25.5265,25.456,25.5265,94700.0
2011-03-31 15:30:00,32.58,32.63,32.55,32.63,23600.0,25.5265,25.5657,25.503,25.5657,23600.0
2011-03-31 15:40:00,32.63,32.69,32.62,32.69,92600.0,25.5657,25.6127,25.5578,25.6127,92600.0
2011-03-31 15:50:00,32.69,32.69,32.67,32.67,70600.0,25.6127,25.6127,25.597,25.597,70600.0
2011-04-01 09:30:00,32.78,32.93,32.78,32.9,34600.0,25.6832,25.8007,25.6832,25.7772,34600.0
2011-04-01 09:40:00,32.89,32.91,32.76,32.9,33400.0,25.7694,25.7851,25.6675,25.7772,33400.0
2011-04-01 09:50:00,32.9,33.0,32.9,32.97,26100.0,25.7772,25.8556,25.7772,25.8321,26100.0
2011-04-01 10:00:00,32.96,33.07,32.95,33.07,66300.0,25.8242,25.9104,25.8164,25.9104,66300.0
2011-04-01 10:10:00,33.07,33.22,33.07,33.22,41900.0,25.9104,26.0279,25.9104,26.0279,41900.0
2011-04-01 10:20:00,33.22,33.23,33.17,33.2,34500.0,26.0279,26.0358,25.9888,26.0123,34500.0
2011-04-01 10:30:00,33.2,33.25,33.2,33.23,29700.0,26.0123,26.0514,26.0123,26.0358,29700.0
2011-04-01 10:40:00,33.22,33.28,33.21,33.27,23300.0,26.0279,26.0749,26.0201,26.0671,23300.0
2011-04-01 10:50:00,33.28,33.34,33.25,33.34,65600.0,26.0749,26.122,26.0514,26.122,65600.0
2011-04-01 11:00:00,33.33,33.33,33.26,33.32,44200.0,26.1141,26.1141,26.0593,26.1063,44200.0
2011-04-01 11:10:00,33.31,33.38,33.3,33.37,37600.0,26.0985,26.1533,26.0906,26.1455,37600.0
2011-04-01 11:20:00,33.37,33.37,33.28,33.3,19700.0,26.1455,26.1455,26.0749,26.0906,19700.0
2011-04-01 11:30:00,33.3,33.3,33.26,33.27,22800.0,26.0906,26.0906,26.0593,26.0671,22800.0
2011-04-01 11:40:00,33.27,33.28,33.25,33.27,17500.0,26.0671,26.0749,26.0514,26.0671,17500.0
2011-04-01 11:50:00,33.27,33.29,33.25,33.29,17800.0,26.0671,26.0828,26.0514,26.0828,17800.0
2011-04-01 12:00:00,33.28,33.33,33.27,33.31,19700.0,26.0749,26.1141,26.0671,26.0985,19700.0
2011-04-01 12:10:00,33.3,33.31,33.25,33.28,17700.0,26.0906,26.0985,26.0514,26.0749,17700.0
2011-04-01 12:20:00,33.28,33.32,33.28,33.3,10800.0,26.0749,26.1063,26.0749,26.0906,10800.0
2011-04-01 12:30:00,33.3,33.31,33.26,33.28,13700.0,26.0906,26.0985,26.0593,26.0749,13700.0
2011-04-01 12:40:00,33.27,33.29,33.26,33.28,19000.0,26.0671,26.0828,26.0593,26.0749,19000.0
2011-04-01 12:50:00,33.29,33.34,33.29,33.34,13900.0,26.0828,26.122,26.0828,26.122,13900.0
2011-04-01 13:00:00,33.34,33.34,33.31,33.31,28700.0,26.122,26.122,26.0985,26.0985,28700.0
2011-04-01 13:10:00,33.31,33.31,33.28,33.29,22500.0,26.0985,26.0985,26.0749,26.0828,22500.0
2011-04-01 13:20:00,33.28,33.29,33.28,33.29,16400.0,26.0749,26.0828,26.0749,26.0828,16400.0
2011-04-01 13:30:00,33.28,33.29,33.28,33.29,16500.0,26.0749,26.0828,26.0749,26.0828,16500.0
2011-04-01 13:40:00,33.28,33.29,33.23,33.26,41800.0,26.0749,26.0828,26.0358,26.0593,41800.0
2011-04-01 13:50:00,33.27,33.27,33.24,33.25,22900.0,26.0671,26.0671,26.0436,26.0514,22900.0
2011-04-01 14:00:00,33.25,33.27,33.22,33.27,34700.0,26.0514,26.0671,26.0279,26.0671,34700.0
2011-04-01 14:10:00,33.27,33.32,33.27,33.31,35900.0,26.0671,26.1063,26.0671,26.0985,35900.0
2011-04-01 14:20:00,33.31,33.32,33.3,33.32,31300.0,26.0985,26.1063,26.0906,26.1063,31300.0
2011-04-01 14:30:00,33.31,33.35,33.3,33.34,40600.0,26.0985,26.1298,26.0906,26.122,40600.0
2011-04-01 14:40:00,33.34,33.34,33.22,33.23,31200.0,26.122,26.122,26.0279,26.0358,31200.0
2011-04-01 14:50:00,33.23,33.32,33.23,33.32,57000.0,26.0358,26.1063,26.0358,26.1063,57000.0
2011-04-01 15:00:00,33.32,33.38,33.3,33.33,179200.0,26.1063,26.1533,26.0906,26.1141,179200.0
2011-04-01 15:10:00,33.33,33.34,33.25,33.27,46400.0,26.1141,26.122,26.0514,26.0671,46400.0
2011-04-01 15:20:00,33.27,33.36,33.27,33.36,37100.0,26.0671,26.1376,26.0671,26.1376,37100.0
2011-04-01 15:30:00,33.35,33.37,33.24,33.27,33800.0,26.1298,26.1455,26.0436,26.0671,33800.0
2011-04-01 15:40:00,33.27,33.32,33.22,33.23,141200.0,26.0671,26.1063,26.0279,26.0358,141200.0
2011-04-01 15:50:00,33.23,33.25,33.2,33.25,152800.0,26.0358,26.0514,26.0123,26.0514,152800.0
2011-04-04 09:30:00,33.17,33.24,33.07,33.19,60800.0,25.9888,26.0436,25.9104,26.0044,60800.0
2011-04-04 09:40:00,33.19,33.24,33.16,33.19,37700.0,26.0044,26.0436,25.9809,26.0044,37700.0
2011-04-04 09:50:00,33.18,33.18,33.0,33.02,52200.0,25.9966,25.9966,25.8556,25.8712,52200.0
2011-04-04 10:00:00,33.03,33.07,32.9,32.91,65100.0,25.8791,25.9104,25.7772,25.7851,65100.0
2011-04-04 10:10:00,32.91,33.13,32.87,33.12,25900.0,25.7851,25.9574,25.7537,25.9496,25900.0
2011-04-04 10:20:00,33.11,33.17,33.1,33.11,12700.0,25.9418,25.9888,25.9339,25.9418,12700.0
2011-04-04 10:30:00,33.11,33.12,32.99,33.01,42900.0,25.9418,25.9496,25.8477,25.8634,42900.0
2011-04-04 10:40:00,33.01,33.04,32.95,33.04,22400.0,25.8634,25.8869,25.8164,25.8869,22400.0
2011-04-04 10:50:00,33.04,33.09,33.03,33.03,10100.0,25.8869,25.9261,25.8791,25.8791,10100.0
2011-04-04 11:00:00,33.04,33.07,33.0,33.01,16300.0,25.8869,25.9104,25.8556,25.8634,16300.0
2011-04-04 11:10:00,33.0,33.07,33.0,33.07,9000.0,25.8556,25.9104,25.8556,25.9104,9000.0
2011-04-04 11:20:00,33.08,33.09,33.05,33.07,36200.0,25.9182,25.9261,25.8947,25.9104,36200.0
2011-04-04 11:30:00,33.06,33.1,33.06,33.1,44100.0,25.9026,25.9339,25.9026,25.9339,44100.0
2011-04-04 11:40:00,33.1,33.11,33.07,33.07,17200.0,25.9339,25.9418,25.9104,25.9104,17200.0
2011-04-04 11:50:00,33.07,33.07,33.03,33.03,7200.0,25.9104,25.9104,25.8791,25.8791,7200.0
2011-04-04 12:00:00,33.04,33.08,33.04,33.05,7000.0,25.8869,25.9182,25.8869,25.8947,7000.0
2011-04-04 12:10:00,33.05,33.09,33.05,33.08,8400.0,25.8947,25.9261,25.8947,25.9182,8400.0
2011-04-04 12:20:00,33.09,33.1,33.08,33.08,5900.0,25.9261,25.9339,25.9182,25.9182,5900.0
2011-04-04 12:30:00,33.08,33.09,33.01,33.08,20400.0,25.9182,25.9261,25.8634,25.9182,20400.0
2011-04-04 12:40:00,33.09,33.12,33.05,33.05,4800.0,25.9261,25.9496,25.8947,25.8947,4800.0
2011-04-04 12:50:00,33.06,33.08,33.05,33.05,11000.0,25.9026,25.9182,25.8947,25.8947,11000.0
2011-04-04 13:00:00,33.05,33.07,33.03,33.05,23700.0,25.8947,25.9104,25.8791,25.8947,23700.0
2011-04-04 13:10:00,33.05,33.08,33.04,33.08,9700.0,25.8947,25.9182,25.8869,25.9182,9700.0
2011-04-04 13:20:00,33.08,33.11,33.08,33.1,6800.0,25.9182,25.9418,25.9182,25.9339,6800.0
2011-04-04 13:30:00,33.11,33.12,33.05,33.12,11900.0,25.9418,25.9496,25.8947,25.9496,11900.0
2011-04-04 13:40:00,33.11,33.12,33.0,33.0,26900.0,25.9418,25.9496,25.8556,25.8556,26900.0
2011-04-04 13:50:00,33.01,33.02,32.95,33.02,20200.0,25.8634,25.8712,25.8164,25.8712,20200.0
2011-04-04 14:00:00,33.03,33.06,32.99,33.04,14500.0,25.8791,25.9026,25.8477,25.8869,14500.0
2011-04-04 14:10:00,33.02,33.05,33.02,33.03,11500.0,25.8712,25.8947,25.8712,25.8791,11500.0
2011-04-04 14:20:00,33.04,33.04,32.98,33.0,12900.0,25.8869,25.8869,25.8399,25.8556,12900.0
2011-04-04 14:30:00,33.01,33.04,32.99,33.01,15200.0,25.8634,25.8869,25.8477,25.8634,15200.0
2011-04-04 14:40:00,33.0,33.0,32.99,33.0,10600.0,25.8556,25.8556,25.8477,25.8556,10600.0
2011-04-04 14:50:00,33.0,33.04,33.0,33.04,47000.0,25.8556,25.8869,25.8556,25.8869,47000.0
2011-04-04 15:00:00,33.04,33.04,33.0,33.0,35500.0,25.8869,25.8869,25.8556,25.8556,35500.0
2011-04-04 15:10:00,33.01,33.05,33.0,33.05,48600.0,25.8634,25.8947,25.8556,25.8947,48600.0
2011-04-04 15:20:00,33.05,33.06,33.02,33.04,54500.0,25.8947,25.9026,25.8712,25.8869,54500.0
2011-04-04 15:30:00,33.04,33.07,32.99,33.01,59600.0,25.8869,25.9104,25.8477,25.8634,59600.0
2011-04-04 15:40:00,33.01,33.1,33.01,33.09,92700.0,25.8634,25.9339,25.8634,25.9261,92700.0
2011-04-04 15:50:00,33.1,33.12,33.08,33.1,71900.0,25.9339,25.9496,25.9182,25.9339,71900.0
2011-04-05 09:30:00,33.03,33.03,32.92,32.95,81000.0,25.8791,25.8791,25.7929,25.8164,81000.0
2011-04-05 09:40:00,32.96,32.96,32.8,32.94,29300.0,25.8242,25.8242,25.6989,25.8086,29300.0
2011-04-05 09:50:00,32.95,32.95,32.89,32.9,20600.0,25.8164,25.8164,25.7694,25.7772,20600.0
2011-04-05 10:00:00,32.89,33.02,32.87,32.99,22900.0,25.7694,25.8712,25.7537,25.8477,22900.0
2011-04-05 10:10:00,32.99,33.1,32.99,33.07,17300.0,25.8477,25.9339,25.8477,25.9104,17300.0
2011-04-05 10:20:00,33.07,33.16,33.07,33.15,19900.0,25.9104,25.9809,25.9104,25.9731,19900.0
2011-04-05 10:30:00,33.15,33.18,33.15,33.15,12300.0,25.9731,25.9966,25.9731,25.9731,12300.0
2011-04-05 10:40:00,33.15,33.16,33.14,33.15,9700.0,25.9731,25.9809,25.9653,25.9731,9700.0
2011-04-05 10:50:00,33.15,33.16,33.08,33.09,9400.0,25.9731,25.9809,25.9182,25.9261,9400.0
2011-04-05 11:00:00,33.1,33.12,33.07,33.07,6900.0,25.9339,25.9496,25.9104,25.9104,6900.0
2011-04-05 11:10:00,33.07,33.08,33.05,33.07,6500.0,25.9104,25.9182,25.8947,25.9104,6500.0
2011-04-05 11:20:00,33.07,33.09,33.07,33.08,8800.0,25.9104,25.9261,25.9104,25.9182,8800.0
2011-04-05 11:30:00,33.07,33.08,33.01,33.02,41600.0,25.9104,25.9182,25.8634,25.8712,41600.0
2011-04-05 11:40:00,33.01,33.04,33.01,33.02,7800.0,25.8634,25.8869,25.8634,25.8712,7800.0
2011-04-05 11:50:00,33.02,33.09,33.0,33.09,20200.0,25.8712,25.9261,25.8556,25.9261,20200.0
2011-04-05 12:00:00,33.08,33.09,33.03,33.03,19800.0,25.9182,25.9261,25.8791,25.8791,19800.0
2011-04-05 12:10:00,33.03,33.04,33.02,33.03,7400.0,25.8791,25.8869,25.8712,25.8791,7400.0
2011-04-05 12:20:00,33.04,33.09,33.03,33.05,15300.0,25.8869,25.9261,25.8791,25.8947,15300.0
2011-04-05 12:30:00,33.05,33.06,33.0,33.0,4600.0,25.8947,25.9026,25.8556,25.8556,4600.0
2011-04-05 12:40:00,33.0,33.05,33.0,33.05,8400.0,25.8556,25.8947,25.8556,25.8947,8400.0
2011-04-05 12:50:00,33.04,33.09,33.04,33.08,8400.0,25.8869,25.9261,25.8869,25.9182,8400.0
2011-04-05 13:00:00,33.08,33.08,33.05,33.05,6700.0,25.9182,25.9182,25.8947,25.8947,6700.0
2011-04-05 13:10:00,33.06,33.07,33.05,33.06,9900.0,25.9026,25.9104,25.8947,25.9026,9900.0
2011-04-05 13:20:00,33.06,33.07,33.02,33.02,15000.0,25.9026,25.9104,25.8712,25.8712,15000.0
2011-04-05 13:30:00,33.02,33.04,33.02,33.04,28600.0,25.8712,25.8869,25.8712,25.8869,28600.0
2011-04-05 13:40:00,33.04,33.05,33.02,33.02,11400.0,25.8869,25.8947,25.8712,25.8712,11400.0
2011-04-05 13:50:00,33.02,33.05,33.02,33.04,6800.0,25.8712,25.8947,25.8712,25.8869,6800.0
2011-04-05 14:00:00,33.04,33.05,32.97,32.97,16600.0,25.8869,25.8947,25.8321,25.8321,16600.0
2011-04-05 14:10:00,32.97,32.98,32.95,32.95,10100.0,25.8321,25.8399,25.8164,25.8164,10100.0
2011-04-05 14:20:00,32.96,32.98,32.95,32.97,8100.0,25.8242,25.8399,25.8164,25.8321,8100.0
2011-04-05 14:30:00,32.96,33.0,32.95,33.0,39600.0,25.8242,25.8556,25.8164,25.8556,39600.0
2011-04-05 14:40:00,32.99,33.0,32.92,32.96,15100.0,25.8477,25.8556,25.7929,25.8242,15100.0
2011-04-05 14:50:00,32.95,33.0,32.94,33.0,10200.0,25.8164,25.8556,25.8086,25.8556,10200.0
2011-04-05 15:00:00,32.99,33.02,32.98,32.99,22500.0,25.8477,25.8712,25.8399,25.8477,22500.0
2011-04-05 15:10:00,32.98,33.01,32.97,33.01,18700.0,25.8399,25.8634,25.8321,25.8634,18700.0
2011-04-05 15:20:00,33.0,33.03,33.0,33.02,13100.0,25.8556,25.8791,25.8556,25.8712,13100.0
2011-04-05 15:30:00,33.02,33.02,32.91,32.98,28500.0,25.8712,25.8712,25.7851,25.8399,28500.0
2011-04-05 15:40:00,32.98,32.99,32.97,32.98,36400.0,25.8399,25.8477,25.8321,25.8399,36400.0
2011-04-05 15:50:00,32.97,32.98,32.94,32.96,54700.0,25.8321,25.8399,25.8086,25.8242,54700.0
2011-04-06 09:30:00,33.06,33.07,32.96,33.05,20800.0,25.9026,25.9104,25.8242,25.8947,20800.0
2011-04-06 09:40:00,33.06,33.1,33.04,33.09,11300.0,25.9026,25.9339,25.8869,25.9261,11300.0
2011-04-06 09:50:00,33.08,33.08,32.98,32.99,20800.0,25.9182,25.9182,25.8399,25.8477,20800.0
2011-04-06 10:00:00,32.99,33.05,32.93,32.95,10500.0,25.8477,25.8947,25.8007,25.8164,10500.0
2011-04-06 10:10:00,32.96,32.96,32.87,32.92,19400.0,25.8242,25.8242,25.7537,25.7929,19400.0
2011-04-06 10:20:00,32.93,32.98,32.9,32.98,10300.0,25.8007,25.8399,25.7772,25.8399,10300.0
2011-04-06 10:30:00,32.97,33.04,32.91,33.02,40200.0,25.8321,25.8869,25.7851,25.8712,40200.0
2011-04-06 10:40:00,33.03,33.09,33.03,33.09,4700.0,25.8791,25.9261,25.8791,25.9261,4700.0
2011-04-06 10:50:00,33.08,33.1,33.05,33.06,11700.0,25.9182,25.9339,25.8947,25.9026,11700.0
2011-04-06 11:00:00,33.07,33.09,32.99,32.99,14500.0,25.9104,25.9261,25.8477,25.8477,14500.0
2011-04-06 11:10:00,32.98,32.98,32.92,32.97,5300.0,25.8399,25.8399,25.7929,25.8321,5300.0
2011-04-06 11:20:00,32.97,33.02,32.97,32.99,14200.0,25.8321,25.8712,25.8321,25.8477,14200.0
2011-04-06 11:30:00,33.0,33.04,32.98,32.99,21100.0,25.8556,25.8869,25.8399,25.8477,21100.0
2011-04-06 11:40:00,32.99,33.02,32.99,33.01,9400.0,25.8477,25.8712,25.8477,25.8634,9400.0
2011-04-06 11:50:00,33.01,33.03,32.93,32.93,11300.0,25.8634,25.8791,25.8007,25.8007,11300.0
2011-04-06 12:00:00,32.92,32.97,32.89,32.97,9900.0,25.7929,25.8321,25.7694,25.8321,9900.0
2011-04-06 12:10:00,32.97,32.99,32.93,32.96,6700.0,25.8321,25.8477,25.8007,25.8242,6700.0
2011-04-06 12:20:00,32.96,33.02,32.94,32.99,10700.0,25.8242,25.8712,25.8086,25.8477,10700.0
2011-04-06 12:30:00,32.98,32.99,32.96,32.97,4300.0,25.8399,25.8477,25.8242,25.8321,4300.0
2011-04-06 12:40:00,32.97,33.0,32.96,33.0,15300.0,25.8321,25.8556,25.8242,25.8556,15300.0
2011-04-06 12:50:00,33.0,33.04,32.99,33.04,9300.0,25.8556,25.8869,25.8477,25.8869,9300.0
2011-04-06 13:00:00,33.05,33.08,33.03,33.08,5300.0,25.8947,25.9182,25.8791,25.9182,5300.0
2011-04-06 13:10:00,33.08,33.1,33.08,33.1,22800.0,25.9182,25.9339,25.9182,25.9339,22800.0
2011-04-06 13:20:00,33.1,33.13,33.08,33.12,15600.0,25.9339,25.9574,25.9182,25.9496,15600.0
2011-04-06 13:30:00,33.11,33.12,33.11,33.11,7200.0,25.9418,25.9496,25.9418,25.9418,7200.0
2011-04-06 13:40:00,33.11,33.14,33.1,33.11,8800.0,25.9418,25.9653,25.9339,25.9418,8800.0
2011-04-06 13:50:00,33.11,33.13,33.09,33.13,7300.0,25.9418,25.9574,25.9261,25.9574,7300.0
2011-04-06 14:00:00,33.13,33.16,33.11,33.15,11000.0,25.9574,25.9809,25.9418,25.9731,11000.0
2011-04-06 14:10:00,33.16,33.19,33.13,33.15,12600.0,25.9809,26.0044,25.9574,25.9731,12600.0
2011-04-06 14:20:00,33.15,33.15,33.12,33.14,6100.0,25.9731,25.9731,25.9496,25.9653,6100.0
2011-04-06 14:30:00,33.14,33.18,33.14,33.18,9000.0,25.9653,25.9966,25.9653,25.9966,9000.0
2011-04-06 14:40:00,33.18,33.2,33.15,33.2,9800.0,25.9966,26.0123,25.9731,26.0123,9800.0
2011-04-06 14:50:00,33.19,33.2,33.17,33.19,11200.0,26.0044,26.0123,25.9888,26.0044,11200.0
2011-04-06 15:00:00,33.2,33.2,33.16,33.17,14500.0,26.0123,26.0123,25.9809,25.9888,14500.0
2011-04-06 15:10:00,33.16,33.23,33.16,33.22,20300.0,25.9809,26.0358,25.9809,26.0279,20300.0
2011-04-06 15:20:00,33.22,33.22,33.15,33.17,20200.0,26.0279,26.0279,25.9731,25.9888,20200.0
2011-04-06 15:30:00,33.17,33.19,33.15,33.16,19300.0,25.9888,26.0044,25.9731,25.9809,19300.0
2011-04-06 15:40:00,33.17,33.25,33.16,33.23,83600.0,25.9888,26.0514,25.9809,26.0358,83600.0
2011-04-06 15:50:00,33.24,33.25,33.22,33.23,92400.0,26.0436,26.0514,26.0279,26.0358,92400.0
2011-04-07 09:30:00,33.11,33.11,33.02,33.04,32400.0,25.9418,25.9418,25.8712,25.8869,32400.0
2011-04-07 09:40:00,33.04,33.18,33.03,33.11,17300.0,25.8869,25.9966,25.8791,25.9418,17300.0
2011-04-07 09:50:00,33.1,33.17,33.09,33.17,25800.0,25.9339,25.9888,25.9261,25.9888,25800.0
2011-04-07 10:00:00,33.17,33.35,33.16,33.35,130300.0,25.9888,26.1298,25.9809,26.1298,130300.0
2011-04-07 10:10:00,33.36,33.44,33.36,33.43,23600.0,26.1376,26.2003,26.1376,26.1925,23600.0
2011-04-07 10:20:00,33.44,33.48,33.37,33.41,69800.0,26.2003,26.2316,26.1455,26.1768,69800.0
2011-04-07 10:30:00,33.4,33.41,33.15,33.24,31100.0,26.169,26.1768,25.9731,26.0436,31100.0
2011-04-07 10:40:00,33.23,33.23,33.07,33.14,139700.0,26.0358,26.0358,25.9104,25.9653,139700.0
2011-04-07 10:50:00,33.14,33.23,33.08,33.16,76000.0,25.9653,26.0358,25.9182,25.9809,76000.0
2011-04-07 11:00:00,33.17,33.28,33.14,33.2,31500.0,25.9888,26.0749,25.9653,26.0123,31500.0
2011-04-07 11:10:00,33.2,33.24,33.13,33.15,22200.0,26.0123,26.0436,25.9574,25.9731,22200.0
2011-04-07 11:20:00,33.14,33.2,33.12,33.16,17700.0,25.9653,26.0123,25.9496,25.9809,17700.0
2011-04-07 11:30:00,33.15,33.16,33.08,33.13,27300.0,25.9731,25.9809,25.9182,25.9574,27300.0
2011-04-07 11:40:00,33.13,33.16,33.09,33.13,38200.0,25.9574,25.9809,25.9261,25.9574,38200.0
2011-04-07 11:50:00,33.14,33.18,33.11,33.18,28000.0,25.9653,25.9966,25.9418,25.9966,28000.0
2011-04-07 12:00:00,33.18,33.2,33.15,33.19,15900.0,25.9966,26.0123,25.9731,26.0044,15900.0
2011-04-07 12:10:00,33.19,33.23,33.16,33.21,17600.0,26.0044,26.0358,25.9809,26.0201,17600.0
2011-04-07 12:20:00,33.2,33.25,33.2,33.24,8600.0,26.0123,26.0514,26.0123,26.0436,8600.0
2011-04-07 12:30:00,33.24,33.35,33.24,33.35,11800.0,26.0436,26.1298,26.0436,26.1298,11800.0
2011-04-07 12:40:00,33.34,33.36,33.31,33.32,119700.0,26.122,26.1376,26.0985,26.1063,119700.0
2011-04-07 12:50:00,33.31,33.31,33.28,33.3,12900.0,26.0985,26.0985,26.0749,26.0906,12900.0
2011-04-07 13:00:00,33.3,33.33,33.28,33.32,13500.0,26.0906,26.1141,26.0749,26.1063,13500.0
2011-04-07 13:10:00,33.32,33.32,33.28,33.29,21300.0,26.1063,26.1063,26.0749,26.0828,21300.0
2011-04-07 13:20:00,33.28,33.28,33.22,33.22,22000.0,26.0749,26.0749,26.0279,26.0279,22000.0
2011-04-07 13:30:00,33.21,33.23,33.18,33.22,17000.0,26.0201,26.0358,25.9966,26.0279,17000.0
2011-04-07 13:40:00,33.23,33.23,33.19,33.21,14000.0,26.0358,26.0358,26.0044,26.0201,14000.0
2011-04-07 13:50:00,33.21,33.23,33.21,33.22,26400.0,26.0201,26.0358,26.0201,26.0279,26400.0
2011-04-07 14:00:00,33.22,33.24,33.22,33.23,16100.0,26.0279,26.0436,26.0279,26.0358,16100.0
2011-04-07 14:10:00,33.23,33.25,33.22,33.25,17200.0,26.0358,26.0514,26.0279,26.0514,17200.0
2011-04-07 14:20:00,33.25,33.28,33.24,33.24,22000.0,26.0514,26.0749,26.0436,26.0436,22000.0
2011-04-07 14:30:00,33.24,33.31,33.24,33.29,24000.0,26.0436,26.0985,26.0436,26.0828,24000.0
2011-04-07 14:40:00,33.28,33.3,33.25,33.29,20900.0,26.0749,26.0906,26.0514,26.0828,20900.0
2011-04-07 14:50:00,33.3,33.31,33.26,33.28,22100.0,26.0906,26.0985,26.0593,26.0749,22100.0
2011-04-07 15:00:00,33.28,33.28,33.21,33.24,17800.0,26.0749,26.0749,26.0201,26.0436,17800.0
2011-04-07 15:10:00,33.24,33.26,33.21,33.26,53000.0,26.0436,26.0593,26.0201,26.0593,53000.0
2011-04-07 15:20:00,33.27,33.27,33.17,33.2,21600.0,26.0671,26.0671,25.9888,26.0123,21600.0
2011-04-07 15:30:00,33.21,33.23,33.16,33.22,25700.0,26.0201,26.0358,25.9809,26.0279,25700.0
2011-04-07 15:40:00,33.23,33.26,33.21,33.21,43400.0,26.0358,26.0593,26.0201,26.0201,43400.0
2011-04-07 15:50:00,33.22,33.24,33.16,33.18,107500.0,26.0279,26.0436,25.9809,25.9966,107500.0
2011-04-08 09:30:00,33.38,33.4,33.24,33.24,25900.0,26.1533,26.169,26.0436,26.0436,25900.0
2011-04-08 09:40:00,33.27,33.31,33.2,33.21,19500.0,26.0671,26.0985,26.0123,26.0201,19500.0
2011-04-08 09:50:00,33.2,33.2,33.13,33.18,14700.0,26.0123,26.0123,25.9574,25.9966,14700.0
2011-04-08 10:00:00,33.2,33.2,33.1,33.1,28500.0,26.0123,26.0123,25.9339,25.9339,28500.0
2011-04-08 10:10:00,33.1,33.16,33.04,33.05,19800.0,25.9339,25.9809,25.8869,25.8947,19800.0
2011-04-08 10:20:00,33.06,33.06,32.98,33.02,23300.0,25.9026,25.9026,25.8399,25.8712,23300.0
2011-04-08 10:30:00,33.02,33.05,32.98,33.05,12900.0,25.8712,25.8947,25.8399,25.8947,12900.0
2011-04-08 10:40:00,33.06,33.09,33.06,33.09,8800.0,25.9026,25.9261,25.9026,25.9261,8800.0
2011-04-08 10:50:00,33.09,33.09,33.02,33.02,16300.0,25.9261,25.9261,25.8712,25.8712,16300.0
2011-04-08 11:00:00,33.02,33.05,33.0,33.03,13000.0,25.8712,25.8947,25.8556,25.8791,13000.0
2011-04-08 11:10:00,33.04,33.1,33.02,33.1,12000.0,25.8869,25.9339,25.8712,25.9339,12000.0
2011-04-08 11:20:00,33.09,33.11,33.06,33.06,20200.0,25.9261,25.9418,25.9026,25.9026,20200.0
2011-04-08 11:30:00,33.06,33.13,33.05,33.13,22200.0,25.9026,25.9574,25.8947,25.9574,22200.0
2011-04-08 11:40:00,33.13,33.15,33.13,33.13,11300.0,25.9574,25.9731,25.9574,25.9574,11300.0
2011-04-08 11:50:00,33.13,33.13,33.09,33.1,16600.0,25.9574,25.9574,25.9261,25.9339,16600.0
2011-04-08 12:00:00,33.11,33.12,33.1,33.1,5500.0,25.9418,25.9496,25.9339,25.9339,5500.0
2011-04-08 12:10:00,33.11,33.11,33.1,33.1,7900.0,25.9418,25.9418,25.9339,25.9339,7900.0
2011-04-08 12:20:00,33.1,33.11,33.1,33.1,9500.0,25.9339,25.9418,25.9339,25.9339,9500.0
2011-04-08 12:30:00,33.1,33.13,33.08,33.08,67400.0,25.9339,25.9574,25.9182,25.9182,67400.0
2011-04-08 12:40:00,33.08,33.1,33.08,33.09,15000.0,25.9182,25.9339,25.9182,25.9261,15000.0
2011-04-08 12:50:00,33.09,33.09,33.08,33.08,26700.0,25.9261,25.9261,25.9182,25.9182,26700.0
2011-04-08 13:00:00,33.08,33.1,33.08,33.09,20600.0,25.9182,25.9339,25.9182,25.9261,20600.0
2011-04-08 13:10:00,33.09,33.09,33.08,33.09,11700.0,25.9261,25.9261,25.9182,25.9261,11700.0
2011-04-08 13:20:00,33.09,33.09,32.96,33.02,206900.0,25.9261,25.9261,25.8242,25.8712,206900.0
2011-04-08 13:30:00,33.02,33.02,32.91,32.93,36200.0,25.8712,25.8712,25.7851,25.8007,36200.0
2011-04-08 13:40:00,32.92,32.92,32.82,32.86,59100.0,25.7929,25.7929,25.7145,25.7459,59100.0
2011-04-08 13:50:00,32.87,32.88,32.86,32.86,11000.0,25.7537,25.7615,25.7459,25.7459,11000.0
2011-04-08 14:00:00,32.86,32.89,32.86,32.89,16500.0,25.7459,25.7694,25.7459,25.7694,16500.0
2011-04-08 14:10:00,32.88,32.89,32.84,32.85,25900.0,25.7615,25.7694,25.7302,25.738,25900.0
2011-04-08 14:20:00,32.85,32.86,32.85,32.86,13900.0,25.738,25.7459,25.738,25.7459,13900.0
2011-04-08 14:30:00,32.86,32.87,32.81,32.81,29500.0,25.7459,25.7537,25.7067,25.7067,29500.0
2011-04-08 14:40:00,32.81,32.82,32.72,32.74,31600.0,25.7067,25.7145,25.6362,25.6519,31600.0
2011-04-08 14:50:00,32.73,32.75,32.67,32.68,31300.0,25.644,25.6597,25.597,25.6048,31300.0
2011-04-08 15:00:00,32.68,32.7,32.65,32.69,47500.0,25.6048,25.6205,25.5813,25.6127,47500.0
2011-04-08 15:10:00,32.68,32.72,32.66,32.69,34100.0,25.6048,25.6362,25.5892,25.6127,34100.0
2011-04-08 15:20:00,32.69,32.75,32.69,32.74,30000.0,25.6127,25.6597,25.6127,25.6519,30000.0
2011-04-08 15:30:00,32.74,32.78,32.69,32.69,94200.0,25.6519,25.6832,25.6127,25.6127,94200.0
2011-04-08 15:40:00,32.7,32.78,32.65,32.77,132800.0,25.6205,25.6832,25.5813,25.6754,132800.0
2011-04-08 15:50:00,32.77,32.87,32.77,32.8,193600.0,25.6754,25.7537,25.6754,25.6989,193600.0
2011-04-11 09:30:00,32.84,32.99,32.84,32.91,34200.0,25.7302,25.8477,25.7302,25.7851,34200.0
2011-04-11 09:40:00,32.88,32.98,32.84,32.96,36600.0,25.7615,25.8399,25.7302,25.8242,36600.0
2011-04-11 09:50:00,32.98,33.07,32.97,33.04,50700.0,25.8399,25.9104,25.8321,25.8869,50700.0
2011-04-11 10:00:00,33.04,33.1,33.03,33.06,41300.0,25.8869,25.9339,25.8791,25.9026,41300.0
2011-04-11 10:10:00,33.06,33.1,33.06,33.09,18800.0,25.9026,25.9339,25.9026,25.9261,18800.0
2011-04-11 10:20:00,33.09,33.14,33.06,33.13,38800.0,25.9261,25.9653,25.9026,25.9574,38800.0
2011-04-11 10:30:00,33.14,33.25,33.13,33.25,55000.0,25.9653,26.0514,25.9574,26.0514,55000.0
2011-04-11 10:40:00,33.24,33.32,33.24,33.31,29000.0,26.0436,26.1063,26.0436,26.0985,29000.0
2011-04-11 10:50:00,33.32,33.37,33.31,33.37,26500.0,26.1063,26.1455,26.0985,26.1455,26500.0
2011-04-11 11:00:00,33.36,33.41,33.32,33.4,34800.0,26.1376,26.1768,26.1063,26.169,34800.0
2011-04-11 11:10:00,33.39,33.46,33.38,33.46,19600.0,26.1611,26.216,26.1533,26.216,19600.0
2011-04-11 11:20:00,33.45,33.46,33.23,33.23,54000.0,26.2081,26.216,26.0358,26.0358,54000.0
2011-04-11 11:30:00,33.24,33.26,33.18,33.18,65000.0,26.0436,26.0593,25.9966,25.9966,65000.0
2011-04-11 11:40:00,33.18,33.21,33.16,33.19,5500.0,25.9966,26.0201,25.9809,26.0044,5500.0
2011-04-11 11:50:00,33.19,33.22,33.17,33.17,10300.0,26.0044,26.0279,25.9888,25.9888,10300.0
2011-04-11 12:00:00,33.18,33.22,33.17,33.19,11000.0,25.9966,26.0279,25.9888,26.0044,11000.0
2011-04-11 12:10:00,33.19,33.2,33.13,33.14,20000.0,26.0044,26.0123,25.9574,25.9653,20000.0
2011-04-11 12:20:00,33.14,33.2,33.14,33.17,60700.0,25.9653,26.0123,25.9653,25.9888,60700.0
2011-04-11 12:30:00,33.17,33.18,33.1,33.1,12200.0,25.9888,25.9966,25.9339,25.9339,12200.0
2011-04-11 12:40:00,33.1,33.16,33.07,33.14,5700.0,25.9339,25.9809,25.9104,25.9653,5700.0
2011-04-11 12:50:00,33.13,33.13,33.1,33.1,4500.0,25.9574,25.9574,25.9339,25.9339,4500.0
2011-04-11 13:00:00,33.1,33.11,33.05,33.1,18600.0,25.9339,25.9418,25.8947,25.9339,18600.0
2011-04-11 13:10:00,33.1,33.11,33.05,33.09,7300.0,25.9339,25.9418,25.8947,25.9261,7300.0
2011-04-11 13:20:00,33.09,33.12,33.06,33.09,19700.0,25.9261,25.9496,25.9026,25.9261,19700.0
2011-04-11 13:30:00,33.1,33.11,32.99,33.01,27600.0,25.9339,25.9418,25.8477,25.8634,27600.0
2011-04-11 13:40:00,33.01,33.02,32.87,32.87,88100.0,25.8634,25.8712,25.7537,25.7537,88100.0
2011-04-11 13:50:00,32.87,32.87,32.84,32.86,39100.0,25.7537,25.7537,25.7302,25.7459,39100.0
2011-04-11 14:00:00,32.87,32.94,32.85,32.93,16100.0,25.7537,25.8086,25.738,25.8007,16100.0
2011-04-11 14:10:00,32.93,32.98,32.93,32.98,30800.0,25.8007,25.8399,25.8007,25.8399,30800.0
2011-04-11 14:20:00,32.98,32.98,32.94,32.96,9900.0,25.8399,25.8399,25.8086,25.8242,9900.0
2011-04-11 14:30:00,32.97,32.98,32.95,32.97,20800.0,25.8321,25.8399,25.8164,25.8321,20800.0
2011-04-11 14:40:00,32.98,32.98,32.94,32.96,18900.0,25.8399,25.8399,25.8086,25.8242,18900.0
2011-04-11 14:50:00,32.96,32.97,32.93,32.95,50300.0,25.8242,25.8321,25.8007,25.8164,50300.0
2011-04-11 15:00:00,32.95,32.96,32.91,32.94,36400.0,25.8164,25.8242,25.7851,25.8086,36400.0
2011-04-11 15:10:00,32.93,32.95,32.9,32.93,24400.0,25.8007,25.8164,25.7772,25.8007,24400.0
2011-04-11 15:20:00,32.94,32.95,32.9,32.93,29800.0,25.8086,25.8164,25.7772,25.8007,29800.0
2011-04-11 15:30:00,32.92,32.95,32.92,32.92,29000.0,25.7929,25.8164,25.7929,25.7929,29000.0
2011-04-11 15:40:00,32.92,33.01,32.92,33.0,61000.0,25.7929,25.8634,25.7929,25.8556,61000.0
2011-04-11 15:50:00,33.01,33.04,33.0,33.02,66900.0,25.8634,25.8869,25.8556,25.8712,66900.0
2011-04-12 09:30:00,32.86,33.01,32.8,32.97,23300.0,25.7459,25.8634,25.6989,25.8321,23300.0
2011-04-12 09:40:00,32.97,33.02,32.93,32.95,31500.0,25.8321,25.8712,25.8007,25.8164,31500.0
2011-04-12 09:50:00,32.95,32.96,32.83,32.85,25800.0,25.8164,25.8242,25.7224,25.738,25800.0
2011-04-12 10:00:00,32.87,32.89,32.77,32.78,33600.0,25.7537,25.7694,25.6754,25.6832,33600.0
2011-04-12 10:10:00,32.78,32.79,32.7,32.72,20000.0,25.6832,25.691,25.6205,25.6362,20000.0
2011-04-12 10:20:00,32.71,32.8,32.67,32.79,28600.0,25.6284,25.6989,25.597,25.691,28600.0
2011-04-12 10:30:00,32.79,32.83,32.72,32.83,64900.0,25.691,25.7224,25.6362,25.7224,64900.0
2011-04-12 10:40:00,32.83,32.85,32.76,32.77,70800.0,25.7224,25.738,25.6675,25.6754,70800.0
2011-04-12 10:50:00,32.78,32.81,32.76,32.8,19500.0,25.6832,25.7067,25.6675,25.6989,19500.0
2011-04-12 11:00:00,32.8,32.86,32.77,32.84,66900.0,25.6989,25.7459,25.6754,25.7302,66900.0
2011-04-12 11:10:00,32.83,32.94,32.83,32.91,28600.0,25.7224,25.8086,25.7224,25.7851,28600.0
2011-04-12 11:20:00,32.91,32.98,32.9,32.94,34200.0,25.7851,25.8399,25.7772,25.8086,34200.0
2011-04-12 11:30:00,32.95,32.98,32.92,32.98,19700.0,25.8164,25.8399,25.7929,25.8399,19700.0
2011-04-12 11:40:00,32.97,32.98,32.92,32.94,18400.0,25.8321,25.8399,25.7929,25.8086,18400.0
2011-04-12 11:50:00,32.94,32.95,32.88,32.9,9400.0,25.8086,25.8164,25.7615,25.7772,9400.0
2011-04-12 12:00:00,32.91,32.95,32.9,32.9,70400.0,25.7851,25.8164,25.7772,25.7772,70400.0
2011-04-12 12:10:00,32.91,33.0,32.91,32.98,40700.0,25.7851,25.8556,25.7851,25.8399,40700.0
2011-04-12 12:20:00,32.99,33.0,32.98,32.99,18400.0,25.8477,25.8556,25.8399,25.8477,18400.0
2011-04-12 12:30:00,33.0,33.0,32.96,32.98,12400.0,25.8556,25.8556,25.8242,25.8399,12400.0
2011-04-12 12:40:00,32.98,33.07,32.97,33.07,32300.0,25.8399,25.9104,25.8321,25.9104,32300.0
2011-04-12 12:50:00,33.06,33.06,32.99,33.04,22200.0,25.9026,25.9026,25.8477,25.8869,22200.0
2011-04-12 13:00:00,33.04,33.08,33.01,33.04,21300.0,25.8869,25.9182,25.8634,25.8869,21300.0
2011-04-12 13:10:00,33.04,33.07,33.02,33.04,19700.0,25.8869,25.9104,25.8712,25.8869,19700.0
2011-04-12 13:20:00,33.04,33.12,33.03,33.11,23500.0,25.8869,25.9496,25.8791,25.9418,23500.0
2011-04-12 13:30:00,33.12,33.16,33.08,33.09,26400.0,25.9496,25.9809,25.9182,25.9261,26400.0
2011-04-12 13:40:00,33.07,33.14,33.05,33.14,27500.0,25.9104,25.9653,25.8947,25.9653,27500.0
2011-04-12 13:50:00,33.14,33.15,33.11,33.13,30800.0,25.9653,25.9731,25.9418,25.9574,30800.0
2011-04-12 14:00:00,33.12,33.21,33.1,33.2,43800.0,25.9496,26.0201,25.9339,26.0123,43800.0
2011-04-12 14:10:00,33.19,33.19,33.09,33.09,124300.0,26.0044,26.0044,25.9261,25.9261,124300.0
2011-04-12 14:20:00,33.09,33.22,33.08,33.2,59600.0,25.9261,26.0279,25.9182,26.0123,59600.0
2011-04-12 14:30:00,33.2,33.23,33.17,33.17,35800.0,26.0123,26.0358,25.9888,25.9888,35800.0
2011-04-12 14:40:00,33.18,33.21,33.13,33.15,41300.0,25.9966,26.0201,25.9574,25.9731,41300.0
2011-04-12 14:50:00,33.16,33.17,33.15,33.17,25100.0,25.9809,25.9888,25.9731,25.9888,25100.0
2011-04-12 15:00:00,33.17,33.18,33.16,33.17,29800.0,25.9888,25.9966,25.9809,25.9888,29800.0
2011-04-12 15:10:00,33.16,33.21,33.16,33.16,115200.0,25.9809,26.0201,25.9809,25.9809,115200.0
2011-04-12 15:20:00,33.16,33.18,33.07,33.08,57500.0,25.9809,25.9966,25.9104,25.9182,57500.0
2011-04-12 15:30:00,33.09,33.09,33.0,33.02,59800.0,25.9261,25.9261,25.8556,25.8712,59800.0
2011-04-12 15:40:00,33.02,33.02,32.97,32.98,99800.0,25.8712,25.8712,25.8321,25.8399,99800.0
2011-04-12 15:50:00,32.98,33.01,32.98,33.01,116200.0,25.8399,25.8634,25.8399,25.8634,116200.0
2011-04-13 09:30:00,33.08,33.11,33.0,33.06,28100.0,25.9182,25.9418,25.8556,25.9026,28100.0
2011-04-13 09:40:00,33.09,33.17,33.09,33.17,9600.0,25.9261,25.9888,25.9261,25.9888,9600.0
2011-04-13 09:50:00,33.17,33.17,33.07,33.07,15000.0,25.9888,25.9888,25.9104,25.9104,15000.0
2011-04-13 10:00:00,33.07,33.1,33.03,33.03,16600.0,25.9104,25.9339,25.8791,25.8791,16600.0
2011-04-13 10:10:00,33.04,33.11,33.03,33.09,20200.0,25.8869,25.9418,25.8791,25.9261,20200.0
2011-04-13 10:20:00,33.1,33.15,33.08,33.14,20900.0,25.9339,25.9731,25.9182,25.9653,20900.0
2011-04-13 10:30:00,33.14,33.18,33.12,33.14,12400.0,25.9653,25.9966,25.9496,25.9653,12400.0
2011-04-13 10:40:00,33.15,33.26,33.15,33.25,31000.0,25.9731,26.0593,25.9731,26.0514,31000.0
2011-04-13 10:50:00,33.25,33.27,33.22,33.23,19500.0,26.0514,26.0671,26.0279,26.0358,19500.0
2011-04-13 11:00:00,33.23,33.26,33.22,33.23,16100.0,26.0358,26.0593,26.0279,26.0358,16100.0
2011-04-13 11:10:00,33.25,33.25,33.22,33.23,9700.0,26.0514,26.0514,26.0279,26.0358,9700.0
2011-04-13 11:20:00,33.24,33.24,33.19,33.23,14500.0,26.0436,26.0436,26.0044,26.0358,14500.0
2011-04-13 11:30:00,33.22,33.26,33.15,33.15,26700.0,26.0279,26.0593,25.9731,25.9731,26700.0
2011-04-13 11:40:00,33.15,33.22,33.14,33.21,12900.0,25.9731,26.0279,25.9653,26.0201,12900.0
2011-04-13 11:50:00,33.21,33.24,33.16,33.16,13400.0,26.0201,26.0436,25.9809,25.9809,13400.0
2011-04-13 12:00:00,33.15,33.19,33.15,33.19,17600.0,25.9731,26.0044,25.9731,26.0044,17600.0
2011-04-13 12:10:00,33.19,33.22,33.18,33.18,16900.0,26.0044,26.0279,25.9966,25.9966,16900.0
2011-04-13 12:20:00,33.18,33.19,33.11,33.11,8400.0,25.9966,26.0044,25.9418,25.9418,8400.0
2011-04-13 12:30:00,33.1,33.1,33.0,33.05,9200.0,25.9339,25.9339,25.8556,25.8947,9200.0
2011-04-13 12:40:00,33.06,33.06,33.0,33.06,8600.0,25.9026,25.9026,25.8556,25.9026,8600.0
2011-04-13 12:50:00,33.08,33.09,33.06,33.08,4700.0,25.9182,25.9261,25.9026,25.9182,4700.0
2011-04-13 13:00:00,33.09,33.13,33.07,33.1,15500.0,25.9261,25.9574,25.9104,25.9339,15500.0
2011-04-13 13:10:00,33.1,33.14,33.07,33.08,11400.0,25.9339,25.9653,25.9104,25.9182,11400.0
2011-04-13 13:20:00,33.08,33.13,33.08,33.1,13400.0,25.9182,25.9574,25.9182,25.9339,13400.0
2011-04-13 13:30:00,33.1,33.12,33.09,33.09,6100.0,25.9339,25.9496,25.9261,25.9261,6100.0
2011-04-13 13:40:00,33.08,33.12,33.08,33.1,18300.0,25.9182,25.9496,25.9182,25.9339,18300.0
2011-04-13 13:50:00,33.1,33.1,33.05,33.07,21000.0,25.9339,25.9339,25.8947,25.9104,21000.0
2011-04-13 14:00:00,33.07,33.1,33.06,33.1,31100.0,25.9104,25.9339,25.9026,25.9339,31100.0
2011-04-13 14:10:00,33.09,33.1,33.06,33.1,18500.0,25.9261,25.9339,25.9026,25.9339,18500.0
2011-04-13 14:20:00,33.11,33.2,33.1,33.16,12200.0,25.9418,26.0123,25.9339,25.9809,12200.0
2011-04-13 14:30:00,33.16,33.16,33.12,33.12,7200.0,25.9809,25.9809,25.9496,25.9496,7200.0
2011-04-13 14:40:00,33.13,33.2,33.13,33.16,16400.0,25.9574,26.0123,25.9574,25.9809,16400.0
2011-04-13 14:50:00,33.16,33.22,33.16,33.19,16300.0,25.9809,26.0279,25.9809,26.0044,16300.0
2011-04-13 15:00:00,33.2,33.24,33.18,33.2,19700.0,26.0123,26.0436,25.9966,26.0123,19700.0
2011-04-13 15:10:00,33.19,33.22,33.17,33.22,17100.0,26.0044,26.0279,25.9888,26.0279,17100.0
2011-04-13 15:20:00,33.23,33.23,33.2,33.22,19400.0,26.0358,26.0358,26.0123,26.0279,19400.0
2011-04-13 15:30:00,33.22,33.24,33.21,33.23,29800.0,26.0279,26.0436,26.0201,26.0358,29800.0
2011-04-13 15:40:00,33.23,33.25,33.19,33.23,48700.0,26.0358,26.0514,26.0044,26.0358,48700.0
2011-04-13 15:50:00,33.22,33.23,33.2,33.22,69300.0,26.0279,26.0358,26.0123,26.0279,69300.0
2011-04-14 09:30:00,33.03,33.03,32.96,32.98,23700.0,25.8791,25.8791,25.8242,25.8399,23700.0
2011-04-14 09:40:00,32.97,33.01,32.85,32.87,28500.0,25.8321,25.8634,25.738,25.7537,28500.0
2011-04-14 09:50:00,32.86,33.0,32.82,32.95,25700.0,25.7459,25.8556,25.7145,25.8164,25700.0
2011-04-14 10:00:00,32.95,33.0,32.93,32.97,18100.0,25.8164,25.8556,25.8007,25.8321,18100.0
2011-04-14 10:10:00,32.97,33.02,32.94,33.01,35000.0,25.8321,25.8712,25.8086,25.8634,35000.0
2011-04-14 10:20:00,33.01,33.13,33.0,33.13,6300.0,25.8634,25.9574,25.8556,25.9574,6300.0
2011-04-14 10:30:00,33.15,33.15,33.1,33.11,4000.0,25.9731,25.9731,25.9339,25.9418,4000.0
2011-04-14 10:40:00,33.09,33.09,33.02,33.04,8500.0,25.9261,25.9261,25.8712,25.8869,8500.0
2011-04-14 10:50:00,33.03,33.07,33.02,33.02,9100.0,25.8791,25.9104,25.8712,25.8712,9100.0
2011-04-14 11:00:00,33.02,33.09,33.02,33.07,6600.0,25.8712,25.9261,25.8712,25.9104,6600.0
2011-04-14 11:10:00,33.07,33.09,33.0,33.03,17200.0,25.9104,25.9261,25.8556,25.8791,17200.0
2011-04-14 11:20:00,33.04,33.07,33.02,33.03,14200.0,25.8869,25.9104,25.8712,25.8791,14200.0
2011-04-14 11:30:00,33.04,33.09,33.03,33.07,8500.0,25.8869,25.9261,25.8791,25.9104,8500.0
2011-04-14 11:40:00,33.06,33.12,33.03,33.08,11700.0,25.9026,25.9496,25.8791,25.9182,11700.0
2011-04-14 11:50:00,33.08,33.1,33.05,33.09,7100.0,25.9182,25.9339,25.8947,25.9261,7100.0
2011-04-14 12:00:00,33.09,33.13,33.09,33.09,7100.0,25.9261,25.9574,25.9261,25.9261,7100.0
2011-04-14 12:10:00,33.1,33.17,33.1,33.11,23300.0,25.9339,25.9888,25.9339,25.9418,23300.0
2011-04-14 12:20:00,33.1,33.1,33.07,33.08,7900.0,25.9339,25.9339,25.9104,25.9182,7900.0
2011-04-14 12:30:00,33.09,33.11,33.08,33.09,6400.0,25.9261,25.9418,25.9182,25.9261,6400.0
2011-04-14 12:40:00,33.09,33.1,33.07,33.1,7400.0,25.9261,25.9339,25.9104,25.9339,7400.0
2011-04-14 12:50:00,33.11,33.13,33.11,33.11,5000.0,25.9418,25.9574,25.9418,25.9418,5000.0
2011-04-14 13:00:00,33.12,33.14,33.09,33.09,8500.0,25.9496,25.9653,25.9261,25.9261,8500.0
2011-04-14 13:10:00,33.08,33.08,33.04,33.05,5000.0,25.9182,25.9182,25.8869,25.8947,5000.0
2011-04-14 13:20:00,33.05,33.05,33.03,33.04,10700.0,25.8947,25.8947,25.8791,25.8869,10700.0
2011-04-14 13:30:00,33.04,33.05,33.02,33.03,3800.0,25.8869,25.8947,25.8712,25.8791,3800.0
2011-04-14 13:40:00,33.02,33.03,32.99,33.01,8800.0,25.8712,25.8791,25.8477,25.8634,8800.0
2011-04-14 13:50:00,33.02,33.04,33.01,33.03,16000.0,25.8712,25.8869,25.8634,25.8791,16000.0
2011-04-14 14:00:00,33.03,33.07,33.02,33.06,14100.0,25.8791,25.9104,25.8712,25.9026,14100.0
2011-04-14 14:10:00,33.06,33.06,33.02,33.05,13100.0,25.9026,25.9026,25.8712,25.8947,13100.0
2011-04-14 14:20:00,33.05,33.07,33.04,33.05,10500.0,25.8947,25.9104,25.8869,25.8947,10500.0
2011-04-14 14:30:00,33.05,33.09,33.05,33.06,18100.0,25.8947,25.9261,25.8947,25.9026,18100.0
2011-04-14 14:40:00,33.05,33.07,33.04,33.05,9300.0,25.8947,25.9104,25.8869,25.8947,9300.0
2011-04-14 14:50:00,33.05,33.12,33.04,33.08,23400.0,25.8947,25.9496,25.8869,25.9182,23400.0
2011-04-14 15:00:00,33.08,33.16,33.07,33.16,20800.0,25.9182,25.9809,25.9104,25.9809,20800.0
2011-04-14 15:10:00,33.15,33.2,33.15,33.19,29700.0,25.9731,26.0123,25.9731,26.0044,29700.0
2011-04-14 15:20:00,33.19,33.2,33.15,33.18,17700.0,26.0044,26.0123,25.9731,25.9966,17700.0
2011-04-14 15:30:00,33.17,33.2,33.12,33.2,19900.0,25.9888,26.0123,25.9496,26.0123,19900.0
2011-04-14 15:40:00,33.2,33.2,33.11,33.14,55800.0,26.0123,26.0123,25.9418,25.9653,55800.0
2011-04-14 15:50:00,33.15,33.17,33.13,33.15,54000.0,25.9731,25.9888,25.9574,25.9731,54000.0
2011-04-15 09:30:00,33.27,33.27,32.95,32.97,157000.0,26.0671,26.0671,25.8164,25.8321,157000.0
2011-04-15 09:40:00,32.96,32.96,32.92,32.95,44000.0,25.8242,25.8242,25.7929,25.8164,44000.0
2011-04-15 09:50:00,32.94,33.01,32.94,33.0,33600.0,25.8086,25.8634,25.8086,25.8556,33600.0
2011-04-15 10:00:00,33.02,33.1,33.02,33.09,17300.0,25.8712,25.9339,25.8712,25.9261,17300.0
2011-04-15 10:10:00,33.09,33.1,33.0,33.0,16300.0,25.9261,25.9339,25.8556,25.8556,16300.0
2011-04-15 10:20:00,33.0,33.06,32.99,33.06,7900.0,25.8556,25.9026,25.8477,25.9026,7900.0
2011-04-15 10:30:00,33.06,33.1,33.0,33.04,9500.0,25.9026,25.9339,25.8556,25.8869,9500.0
2011-04-15 10:40:00,33.05,33.07,33.02,33.07,9700.0,25.8947,25.9104,25.8712,25.9104,9700.0
2011-04-15 10:50:00,33.08,33.09,33.05,33.08,20700.0,25.9182,25.9261,25.8947,25.9182,20700.0
2011-04-15 11:00:00,33.08,33.08,33.06,33.06,16100.0,25.9182,25.9182,25.9026,25.9026,16100.0
2011-04-15 11:10:00,33.05,33.08,33.04,33.07,17900.0,25.8947,25.9182,25.8869,25.9104,17900.0
2011-04-15 11:20:00,33.07,33.09,33.06,33.09,21900.0,25.9104,25.9261,25.9026,25.9261,21900.0
2011-04-15 11:30:00,33.08,33.11,33.05,33.05,15800.0,25.9182,25.9418,25.8947,25.8947,15800.0
2011-04-15 11:40:00,33.05,33.07,33.05,33.07,10600.0,25.8947,25.9104,25.8947,25.9104,10600.0
2011-04-15 11:50:00,33.07,33.08,33.06,33.08,10000.0,25.9104,25.9182,25.9026,25.9182,10000.0
2011-04-15 12:00:00,33.08,33.15,33.07,33.14,11000.0,25.9182,25.9731,25.9104,25.9653,11000.0
2011-04-15 12:10:00,33.15,33.2,33.15,33.18,9400.0,25.9731,26.0123,25.9731,25.9966,9400.0
2011-04-15 12:20:00,33.2,33.2,33.19,33.2,1800.0,26.0123,26.0123,26.0044,26.0123,1800.0
2011-04-15 12:30:00,33.2,33.25,33.2,33.25,8900.0,26.0123,26.0514,26.0123,26.0514,8900.0
2011-04-15 12:40:00,33.26,33.3,33.25,33.29,5100.0,26.0593,26.0906,26.0514,26.0828,5100.0
2011-04-15 12:50:00,33.28,33.31,33.28,33.3,5600.0,26.0749,26.0985,26.0749,26.0906,5600.0
2011-04-15 13:00:00,33.31,33.32,33.28,33.28,7600.0,26.0985,26.1063,26.0749,26.0749,7600.0
2011-04-15 13:10:00,33.28,33.29,33.26,33.26,4600.0,26.0749,26.0828,26.0593,26.0593,4600.0
2011-04-15 13:20:00,33.26,33.27,33.24,33.24,6300.0,26.0593,26.0671,26.0436,26.0436,6300.0
2011-04-15 13:30:00,33.23,33.23,33.22,33.23,3800.0,26.0358,26.0358,26.0279,26.0358,3800.0
2011-04-15 13:40:00,33.22,33.23,33.22,33.22,8400.0,26.0279,26.0358,26.0279,26.0279,8400.0
2011-04-15 13:50:00,33.23,33.23,33.22,33.22,4100.0,26.0358,26.0358,26.0279,26.0279,4100.0
2011-04-15 14:00:00,33.22,33.23,33.22,33.23,9800.0,26.0279,26.0358,26.0279,26.0358,9800.0
2011-04-15 14:10:00,33.23,33.23,33.22,33.23,12000.0,26.0358,26.0358,26.0279,26.0358,12000.0
2011-04-15 14:20:00,33.23,33.23,33.2,33.22,9400.0,26.0358,26.0358,26.0123,26.0279,9400.0
2011-04-15 14:30:00,33.21,33.23,33.21,33.23,7500.0,26.0201,26.0358,26.0201,26.0358,7500.0
2011-04-15 14:40:00,33.23,33.23,33.22,33.23,5500.0,26.0358,26.0358,26.0279,26.0358,5500.0
2011-04-15 14:50:00,33.23,33.23,33.22,33.23,5200.0,26.0358,26.0358,26.0279,26.0358,5200.0
2011-04-15 15:00:00,33.23,33.23,33.21,33.22,24000.0,26.0358,26.0358,26.0201,26.0279,24000.0
2011-04-15 15:10:00,33.22,33.22,33.13,33.16,40700.0,26.0279,26.0279,25.9574,25.9809,40700.0
2011-04-15 15:20:00,33.15,33.18,33.14,33.18,15100.0,25.9731,25.9966,25.9653,25.9966,15100.0
2011-04-15 15:30:00,33.18,33.22,33.17,33.2,26200.0,25.9966,26.0279,25.9888,26.0123,26200.0
2011-04-15 15:40:00,33.19,33.21,33.16,33.18,35700.0,26.0044,26.0201,25.9809,25.9966,35700.0
2011-04-15 15:50:00,33.19,33.25,33.18,33.25,52400.0,26.0044,26.0514,25.9966,26.0514,52400.0
2011-04-18 09:30:00,32.92,32.95,32.78,32.83,84100.0,25.7929,25.8164,25.6832,25.7224,84100.0
2011-04-18 09:40:00,32.83,32.83,32.65,32.69,41600.0,25.7224,25.7224,25.5813,25.6127,41600.0
2011-04-18 09:50:00,32.7,32.72,32.61,32.66,41600.0,25.6205,25.6362,25.55,25.5892,41600.0
2011-04-18 10:00:00,32.66,32.7,32.57,32.65,33900.0,25.5892,25.6205,25.5187,25.5813,33900.0
2011-04-18 10:10:00,32.65,32.8,32.65,32.8,20000.0,25.5813,25.6989,25.5813,25.6989,20000.0
2011-04-18 10:20:00,32.8,32.85,32.73,32.79,16700.0,25.6989,25.738,25.644,25.691,16700.0
2011-04-18 10:30:00,32.79,32.86,32.77,32.77,16100.0,25.691,25.7459,25.6754,25.6754,16100.0
2011-04-18 10:40:00,32.75,32.77,32.7,32.73,15900.0,25.6597,25.6754,25.6205,25.644,15900.0
2011-04-18 10:50:00,32.72,32.76,32.68,32.7,14800.0,25.6362,25.6675,25.6048,25.6205,14800.0
2011-04-18 11:00:00,32.7,32.79,32.69,32.71,55100.0,25.6205,25.691,25.6127,25.6284,55100.0
2011-04-18 11:10:00,32.72,32.77,32.71,32.71,11400.0,25.6362,25.6754,25.6284,25.6284,11400.0
2011-04-18 11:20:00,32.71,32.73,32.7,32.7,8800.0,25.6284,25.644,25.6205,25.6205,8800.0
2011-04-18 11:30:00,32.7,32.73,32.66,32.71,13400.0,25.6205,25.644,25.5892,25.6284,13400.0
2011-04-18 11:40:00,32.71,32.72,32.66,32.69,9300.0,25.6284,25.6362,25.5892,25.6127,9300.0
2011-04-18 11:50:00,32.69,32.74,32.65,32.65,39600.0,25.6127,25.6519,25.5813,25.5813,39600.0
2011-04-18 12:00:00,32.65,32.73,32.65,32.73,10000.0,25.5813,25.644,25.5813,25.644,10000.0
2011-04-18 12:10:00,32.73,32.75,32.69,32.71,8900.0,25.644,25.6597,25.6127,25.6284,8900.0
2011-04-18 12:20:00,32.7,32.7,32.66,32.67,14400.0,25.6205,25.6205,25.5892,25.597,14400.0
2011-04-18 12:30:00,32.68,32.73,32.68,32.73,13500.0,25.6048,25.644,25.6048,25.644,13500.0
2011-04-18 12:40:00,32.73,32.77,32.71,32.77,20600.0,25.644,25.6754,25.6284,25.6754,20600.0
2011-04-18 12:50:00,32.76,32.81,32.76,32.81,20800.0,25.6675,25.7067,25.6675,25.7067,20800.0
2011-04-18 13:00:00,32.81,32.83,32.8,32.81,14300.0,25.7067,25.7224,25.6989,25.7067,14300.0
2011-04-18 13:10:00,32.81,32.82,32.76,32.77,25300.0,25.7067,25.7145,25.6675,25.6754,25300.0
2011-04-18 13:20:00,32.77,32.78,32.76,32.76,16500.0,25.6754,25.6832,25.6675,25.6675,16500.0
2011-04-18 13:30:00,32.76,32.83,32.76,32.82,18400.0,25.6675,25.7224,25.6675,25.7145,18400.0
2011-04-18 13:40:00,32.82,32.89,32.8,32.88,13700.0,25.7145,25.7694,25.6989,25.7615,13700.0
2011-04-18 13:50:00,32.88,32.93,32.87,32.91,24200.0,25.7615,25.8007,25.7537,25.7851,24200.0
2011-04-18 14:00:00,32.91,32.91,32.84,32.85,21300.0,25.7851,25.7851,25.7302,25.738,21300.0
2011-04-18 14:10:00,32.84,32.84,32.77,32.78,16800.0,25.7302,25.7302,25.6754,25.6832,16800.0
2011-04-18 14:20:00,32.78,32.79,32.75,32.76,9000.0,25.6832,25.691,25.6597,25.6675,9000.0
2011-04-18 14:30:00,32.76,32.82,32.75,32.82,22500.0,25.6675,25.7145,25.6597,25.7145,22500.0
2011-04-18 14:40:00,32.81,32.89,32.81,32.83,17700.0,25.7067,25.7694,25.7067,25.7224,17700.0
2011-04-18 14:50:00,32.83,32.9,32.83,32.85,15300.0,25.7224,25.7772,25.7224,25.738,15300.0
2011-04-18 15:00:00,32.84,32.86,32.78,32.79,17900.0,25.7302,25.7459,25.6832,25.691,17900.0
2011-04-18 15:10:00,32.79,32.92,32.79,32.9,28300.0,25.691,25.7929,25.691,25.7772,28300.0
2011-04-18 15:20:00,32.9,32.91,32.85,32.85,23300.0,25.7772,25.7851,25.738,25.738,23300.0
2011-04-18 15:30:00,32.86,32.89,32.79,32.8,90700.0,25.7459,25.7694,25.691,25.6989,90700.0
2011-04-18 15:40:00,32.81,32.81,32.71,32.73,77200.0,25.7067,25.7067,25.6284,25.644,77200.0
2011-04-18 15:50:00,32.74,32.8,32.72,32.79,120200.0,25.6519,25.6989,25.6362,25.691,120200.0
2011-04-19 09:30:00,32.78,32.86,32.74,32.82,33700.0,25.6832,25.7459,25.6519,25.7145,33700.0
2011-04-19 09:40:00,32.79,32.81,32.68,32.68,16600.0,25.691,25.7067,25.6048,25.6048,16600.0
2011-04-19 09:50:00,32.73,32.82,32.7,32.8,21800.0,25.644,25.7145,25.6205,25.6989,21800.0
2011-04-19 10:00:00,32.8,32.84,32.74,32.81,21600.0,25.6989,25.7302,25.6519,25.7067,21600.0
2011-04-19 10:10:00,32.83,32.85,32.82,32.83,20300.0,25.7224,25.738,25.7145,25.7224,20300.0
2011-04-19 10:20:00,32.83,32.85,32.81,32.81,55500.0,25.7224,25.738,25.7067,25.7067,55500.0
2011-04-19 10:30:00,32.81,32.81,32.65,32.66,50200.0,25.7067,25.7067,25.5813,25.5892,50200.0
2011-04-19 10:40:00,32.66,32.66,32.58,32.61,42900.0,25.5892,25.5892,25.5265,25.55,42900.0
2011-04-19 10:50:00,32.61,32.66,32.61,32.65,12400.0,25.55,25.5892,25.55,25.5813,12400.0
2011-04-19 11:00:00,32.65,32.71,32.64,32.71,19700.0,25.5813,25.6284,25.5735,25.6284,19700.0
2011-04-19 11:10:00,32.7,32.71,32.65,32.68,20600.0,25.6205,25.6284,25.5813,25.6048,20600.0
2011-04-19 11:20:00,32.67,32.68,32.62,32.63,28500.0,25.597,25.6048,25.5578,25.5657,28500.0
2011-04-19 11:30:00,32.63,32.69,32.63,32.69,19600.0,25.5657,25.6127,25.5657,25.6127,19600.0
2011-04-19 11:40:00,32.69,32.69,32.66,32.67,21700.0,25.6127,25.6127,25.5892,25.597,21700.0
2011-04-19 11:50:00,32.67,32.85,32.66,32.85,58600.0,25.597,25.738,25.5892,25.738,58600.0
2011-04-19 12:00:00,32.85,32.85,32.74,32.74,37800.0,25.738,25.738,25.6519,25.6519,37800.0
2011-04-19 12:10:00,32.74,32.76,32.73,32.74,15000.0,25.6519,25.6675,25.644,25.6519,15000.0
2011-04-19 12:20:00,32.74,32.76,32.74,32.75,7600.0,25.6519,25.6675,25.6519,25.6597,7600.0
2011-04-19 12:30:00,32.75,32.75,32.73,32.74,4800.0,25.6597,25.6597,25.644,25.6519,4800.0
2011-04-19 12:40:00,32.73,32.76,32.73,32.73,9300.0,25.644,25.6675,25.644,25.644,9300.0
2011-04-19 12:50:00,32.73,32.77,32.72,32.72,22500.0,25.644,25.6754,25.6362,25.6362,22500.0
2011-04-19 13:00:00,32.72,32.76,32.72,32.73,11200.0,25.6362,25.6675,25.6362,25.644,11200.0
2011-04-19 13:10:00,32.73,32.76,32.73,32.75,12800.0,25.644,25.6675,25.644,25.6597,12800.0
2011-04-19 13:20:00,32.75,32.77,32.73,32.73,35300.0,25.6597,25.6754,25.644,25.644,35300.0
2011-04-19 13:30:00,32.74,32.77,32.73,32.76,18000.0,25.6519,25.6754,25.644,25.6675,18000.0
2011-04-19 13:40:00,32.76,32.82,32.76,32.82,12000.0,25.6675,25.7145,25.6675,25.7145,12000.0
2011-04-19 13:50:00,32.81,32.81,32.78,32.78,32800.0,25.7067,25.7067,25.6832,25.6832,32800.0
2011-04-19 14:00:00,32.79,32.8,32.78,32.79,13200.0,25.691,25.6989,25.6832,25.691,13200.0
2011-04-19 14:10:00,32.78,32.8,32.77,32.78,8600.0,25.6832,25.6989,25.6754,25.6832,8600.0
2011-04-19 14:20:00,32.77,32.8,32.74,32.74,20000.0,25.6754,25.6989,25.6519,25.6519,20000.0
2011-04-19 14:30:00,32.74,32.79,32.74,32.77,38000.0,25.6519,25.691,25.6519,25.6754,38000.0
2011-04-19 14:40:00,32.77,32.77,32.74,32.75,9300.0,25.6754,25.6754,25.6519,25.6597,9300.0
2011-04-19 14:50:00,32.75,32.78,32.75,32.77,6500.0,25.6597,25.6832,25.6597,25.6754,6500.0
2011-04-19 15:00:00,32.77,32.84,32.77,32.81,12800.0,25.6754,25.7302,25.6754,25.7067,12800.0
2011-04-19 15:10:00,32.81,32.82,32.79,32.82,19100.0,25.7067,25.7145,25.691,25.7145,19100.0
2011-04-19 15:20:00,32.82,32.82,32.77,32.77,18300.0,25.7145,25.7145,25.6754,25.6754,18300.0
2011-04-19 15:30:00,32.77,32.82,32.77,32.8,28200.0,25.6754,25.7145,25.6754,25.6989,28200.0
2011-04-19 15:40:00,32.8,32.85,32.79,32.84,67700.0,25.6989,25.738,25.691,25.7302,67700.0
2011-04-19 15:50:00,32.84,32.87,32.83,32.84,101400.0,25.7302,25.7537,25.7224,25.7302,101400.0
2011-04-20 09:30:00,33.17,33.27,33.17,33.27,23400.0,25.9888,26.0671,25.9888,26.0671,23400.0
2011-04-20 09:40:00,33.28,33.37,33.26,33.37,16100.0,26.0749,26.1455,26.0593,26.1455,16100.0
2011-04-20 09:50:00,33.37,33.42,33.32,33.41,20600.0,26.1455,26.1846,26.1063,26.1768,20600.0
2011-04-20 10:00:00,33.42,33.5,33.4,33.49,22000.0,26.1846,26.2473,26.169,26.2395,22000.0
2011-04-20 10:10:00,33.48,33.52,33.45,33.49,23600.0,26.2316,26.263,26.2081,26.2395,23600.0
2011-04-20 10:20:00,33.49,33.52,33.49,33.52,7500.0,26.2395,26.263,26.2395,26.263,7500.0
2011-04-20 10:30:00,33.53,33.57,33.51,33.56,16700.0,26.2708,26.3022,26.2552,26.2943,16700.0
2011-04-20 10:40:00,33.56,33.6,33.55,33.59,19100.0,26.2943,26.3257,26.2865,26.3178,19100.0
2011-04-20 10:50:00,33.59,33.6,33.57,33.59,16400.0,26.3178,26.3257,26.3022,26.3178,16400.0
2011-04-20 11:00:00,33.59,33.6,33.57,33.59,17900.0,26.3178,26.3257,26.3022,26.3178,17900.0
2011-04-20 11:10:00,33.58,33.6,33.57,33.57,19000.0,26.31,26.3257,26.3022,26.3022,19000.0
2011-04-20 11:20:00,33.57,33.65,33.56,33.64,39900.0,26.3022,26.3648,26.2943,26.357,39900.0
2011-04-20 11:30:00,33.65,33.65,33.6,33.61,15000.0,26.3648,26.3648,26.3257,26.3335,15000.0
2011-04-20 11:40:00,33.62,33.65,33.61,33.65,9900.0,26.3413,26.3648,26.3335,26.3648,9900.0
2011-04-20 11:50:00,33.65,33.7,33.64,33.67,18200.0,26.3648,26.404,26.357,26.3805,18200.0
2011-04-20 12:00:00,33.66,33.71,33.64,33.71,21100.0,26.3727,26.4119,26.357,26.4119,21100.0
2011-04-20 12:10:00,33.7,33.71,33.68,33.69,11900.0,26.404,26.4119,26.3884,26.3962,11900.0
2011-04-20 12:20:00,33.68,33.72,33.68,33.69,23400.0,26.3884,26.4197,26.3884,26.3962,23400.0
2011-04-20 12:30:00,33.69,33.72,33.68,33.7,19400.0,26.3962,26.4197,26.3884,26.404,19400.0
2011-04-20 12:40:00,33.69,33.7,33.68,33.68,13200.0,26.3962,26.404,26.3884,26.3884,13200.0
2011-04-20 12:50:00,33.68,33.69,33.68,33.69,14800.0,26.3884,26.3962,26.3884,26.3962,14800.0
2011-04-20 13:00:00,33.69,33.69,33.67,33.68,14100.0,26.3962,26.3962,26.3805,26.3884,14100.0
2011-04-20 13:10:00,33.68,33.69,33.61,33.63,19000.0,26.3884,26.3962,26.3335,26.3492,19000.0
2011-04-20 13:20:00,33.61,33.62,33.59,33.59,63300.0,26.3335,26.3413,26.3178,26.3178,63300.0
2011-04-20 13:30:00,33.59,33.59,33.55,33.55,5700.0,26.3178,26.3178,26.2865,26.2865,5700.0
2011-04-20 13:40:00,33.56,33.57,33.55,33.56,13600.0,26.2943,26.3022,26.2865,26.2943,13600.0
2011-04-20 13:50:00,33.57,33.61,33.57,33.59,15700.0,26.3022,26.3335,26.3022,26.3178,15700.0
2011-04-20 14:00:00,33.59,33.59,33.54,33.55,16900.0,26.3178,26.3178,26.2787,26.2865,16900.0
2011-04-20 14:10:00,33.55,33.58,33.55,33.57,9400.0,26.2865,26.31,26.2865,26.3022,9400.0
2011-04-20 14:20:00,33.57,33.57,33.55,33.55,17200.0,26.3022,26.3022,26.2865,26.2865,17200.0
2011-04-20 14:30:00,33.55,33.6,33.55,33.59,12400.0,26.2865,26.3257,26.2865,26.3178,12400.0
2011-04-20 14:40:00,33.59,33.62,33.59,33.59,15000.0,26.3178,26.3413,26.3178,26.3178,15000.0
2011-04-20 14:50:00,33.59,33.6,33.58,33.59,16800.0,26.3178,26.3257,26.31,26.3178,16800.0
2011-04-20 15:00:00,33.59,33.59,33.53,33.53,21000.0,26.3178,26.3178,26.2708,26.2708,21000.0
2011-04-20 15:10:00,33.53,33.54,33.48,33.48,32600.0,26.2708,26.2787,26.2316,26.2316,32600.0
2011-04-20 15:20:00,33.47,33.5,33.44,33.5,36100.0,26.2238,26.2473,26.2003,26.2473,36100.0
2011-04-20 15:30:00,33.5,33.5,33.46,33.48,18400.0,26.2473,26.2473,26.216,26.2316,18400.0
2011-04-20 15:40:00,33.48,33.52,33.46,33.46,46900.0,26.2316,26.263,26.216,26.216,46900.0
2011-04-20 15:50:00,33.45,33.49,33.41,33.42,125900.0,26.2081,26.2395,26.1768,26.1846,125900.0
2011-04-21 09:30:00,33.31,33.46,33.28,33.45,63800.0,26.0985,26.216,26.0749,26.2081,63800.0
2011-04-21 09:40:00,33.45,33.47,33.41,33.41,25600.0,26.2081,26.2238,26.1768,26.1768,25600.0
2011-04-21 09:50:00,33.41,33.43,33.26,33.3,52400.0,26.1768,26.1925,26.0593,26.0906,52400.0
2011-04-21 10:00:00,33.3,33.31,33.23,33.27,41700.0,26.0906,26.0985,26.0358,26.0671,41700.0
2011-04-21 10:10:00,33.27,33.29,33.25,33.26,22000.0,26.0671,26.0828,26.0514,26.0593,22000.0
2011-04-21 10:20:00,33.25,33.31,33.25,33.27,19400.0,26.0514,26.0985,26.0514,26.0671,19400.0
2011-04-21 10:30:00,33.27,33.28,33.17,33.18,31800.0,26.0671,26.0749,25.9888,25.9966,31800.0
2011-04-21 10:40:00,33.17,33.28,33.17,33.25,13300.0,25.9888,26.0749,25.9888,26.0514,13300.0
2011-04-21 10:50:00,33.26,33.29,33.24,33.26,21900.0,26.0593,26.0828,26.0436,26.0593,21900.0
2011-04-21 11:00:00,33.26,33.28,33.24,33.27,19200.0,26.0593,26.0749,26.0436,26.0671,19200.0
2011-04-21 11:10:00,33.27,33.27,33.2,33.2,16200.0,26.0671,26.0671,26.0123,26.0123,16200.0
2011-04-21 11:20:00,33.21,33.21,33.18,33.2,22500.0,26.0201,26.0201,25.9966,26.0123,22500.0
2011-04-21 11:30:00,33.21,33.26,33.2,33.24,23900.0,26.0201,26.0593,26.0123,26.0436,23900.0
2011-04-21 11:40:00,33.24,33.28,33.2,33.21,31400.0,26.0436,26.0749,26.0123,26.0201,31400.0
2011-04-21 11:50:00,33.23,33.23,33.18,33.19,8100.0,26.0358,26.0358,25.9966,26.0044,8100.0
2011-04-21 12:00:00,33.19,33.25,33.18,33.24,8500.0,26.0044,26.0514,25.9966,26.0436,8500.0
2011-04-21 12:10:00,33.24,33.25,33.23,33.23,10300.0,26.0436,26.0514,26.0358,26.0358,10300.0
2011-04-21 12:20:00,33.23,33.24,33.21,33.22,9400.0,26.0358,26.0436,26.0201,26.0279,9400.0
2011-04-21 12:30:00,33.21,33.22,33.19,33.2,10600.0,26.0201,26.0279,26.0044,26.0123,10600.0
2011-04-21 12:40:00,33.2,33.22,33.19,33.2,10000.0,26.0123,26.0279,26.0044,26.0123,10000.0
2011-04-21 12:50:00,33.19,33.2,33.18,33.18,6100.0,26.0044,26.0123,25.9966,25.9966,6100.0
2011-04-21 13:00:00,33.19,33.2,33.18,33.19,4400.0,26.0044,26.0123,25.9966,26.0044,4400.0
2011-04-21 13:10:00,33.2,33.2,33.19,33.2,2300.0,26.0123,26.0123,26.0044,26.0123,2300.0
2011-04-21 13:20:00,33.2,33.22,33.19,33.21,8200.0,26.0123,26.0279,26.0044,26.0201,8200.0
2011-04-21 13:30:00,33.21,33.22,33.21,33.22,3900.0,26.0201,26.0279,26.0201,26.0279,3900.0
2011-04-21 13:40:00,33.22,33.23,33.21,33.22,10200.0,26.0279,26.0358,26.0201,26.0279,10200.0
2011-04-21 13:50:00,33.22,33.23,33.21,33.21,11700.0,26.0279,26.0358,26.0201,26.0201,11700.0
2011-04-21 14:00:00,33.22,33.22,33.21,33.21,7500.0,26.0279,26.0279,26.0201,26.0201,7500.0
2011-04-21 14:10:00,33.21,33.22,33.19,33.2,10900.0,26.0201,26.0279,26.0044,26.0123,10900.0
2011-04-21 14:20:00,33.19,33.22,33.19,33.21,11600.0,26.0044,26.0279,26.0044,26.0201,11600.0
2011-04-21 14:30:00,33.21,33.22,33.2,33.21,7800.0,26.0201,26.0279,26.0123,26.0201,7800.0
2011-04-21 14:40:00,33.2,33.21,33.18,33.18,13500.0,26.0123,26.0201,25.9966,25.9966,13500.0
2011-04-21 14:50:00,33.18,33.19,33.15,33.15,12800.0,25.9966,26.0044,25.9731,25.9731,12800.0
2011-04-21 15:00:00,33.15,33.16,33.15,33.15,20300.0,25.9731,25.9809,25.9731,25.9731,20300.0
2011-04-21 15:10:00,33.15,33.16,33.13,33.14,16500.0,25.9731,25.9809,25.9574,25.9653,16500.0
2011-04-21 15:20:00,33.13,33.15,33.12,33.15,24900.0,25.9574,25.9731,25.9496,25.9731,24900.0
2011-04-21 15:30:00,33.15,33.15,33.14,33.14,22400.0,25.9731,25.9731,25.9653,25.9653,22400.0
2011-04-21 15:40:00,33.14,33.19,33.13,33.15,89900.0,25.9653,26.0044,25.9574,25.9731,89900.0
2011-04-21 15:50:00,33.15,33.16,33.14,33.15,70500.0,25.9731,25.9809,25.9653,25.9731,70500.0
2011-04-25 09:30:00,33.15,33.16,33.12,33.16,21200.0,25.9731,25.9809,25.9496,25.9809,21200.0
2011-04-25 09:40:00,33.16,33.22,33.15,33.2,13000.0,25.9809,26.0279,25.9731,26.0123,13000.0
2011-04-25 09:50:00,33.2,33.26,33.19,33.26,14900.0,26.0123,26.0593,26.0044,26.0593,14900.0
2011-04-25 10:00:00,33.26,33.31,33.22,33.25,13100.0,26.0593,26.0985,26.0279,26.0514,13100.0
2011-04-25 10:10:00,33.24,33.28,33.21,33.27,14300.0,26.0436,26.0749,26.0201,26.0671,14300.0
2011-04-25 10:20:00,33.27,33.27,33.2,33.22,15600.0,26.0671,26.0671,26.0123,26.0279,15600.0
2011-04-25 10:30:00,33.21,33.22,33.2,33.22,9700.0,26.0201,26.0279,26.0123,26.0279,9700.0
2011-04-25 10:40:00,33.22,33.24,33.2,33.21,14800.0,26.0279,26.0436,26.0123,26.0201,14800.0
2011-04-25 10:50:00,33.21,33.21,33.16,33.17,11000.0,26.0201,26.0201,25.9809,25.9888,11000.0
2011-04-25 11:00:00,33.17,33.18,33.15,33.16,16700.0,25.9888,25.9966,25.9731,25.9809,16700.0
2011-04-25 11:10:00,33.16,33.16,33.14,33.16,11700.0,25.9809,25.9809,25.9653,25.9809,11700.0
2011-04-25 11:20:00,33.15,33.16,33.14,33.16,9300.0,25.9731,25.9809,25.9653,25.9809,9300.0
2011-04-25 11:30:00,33.16,33.16,33.15,33.15,7000.0,25.9809,25.9809,25.9731,25.9731,7000.0
2011-04-25 11:40:00,33.16,33.2,33.16,33.2,6600.0,25.9809,26.0123,25.9809,26.0123,6600.0
2011-04-25 11:50:00,33.19,33.22,33.19,33.22,7000.0,26.0044,26.0279,26.0044,26.0279,7000.0
2011-04-25 12:00:00,33.21,33.22,33.21,33.22,6600.0,26.0201,26.0279,26.0201,26.0279,6600.0
2011-04-25 12:10:00,33.22,33.22,33.21,33.22,3600.0,26.0279,26.0279,26.0201,26.0279,3600.0
2011-04-25 12:20:00,33.22,33.22,33.21,33.22,5000.0,26.0279,26.0279,26.0201,26.0279,5000.0
2011-04-25 12:30:00,33.23,33.24,33.22,33.24,3500.0,26.0358,26.0436,26.0279,26.0436,3500.0
2011-04-25 12:40:00,33.24,33.24,33.22,33.23,10700.0,26.0436,26.0436,26.0279,26.0358,10700.0
2011-04-25 12:50:00,33.23,33.24,33.22,33.22,8200.0,26.0358,26.0436,26.0279,26.0279,8200.0
2011-04-25 13:00:00,33.23,33.23,33.2,33.21,11100.0,26.0358,26.0358,26.0123,26.0201,11100.0
2011-04-25 13:10:00,33.21,33.21,33.16,33.18,34400.0,26.0201,26.0201,25.9809,25.9966,34400.0
2011-04-25 13:20:00,33.18,33.19,33.17,33.17,12700.0,25.9966,26.0044,25.9888,25.9888,12700.0
2011-04-25 13:30:00,33.18,33.2,33.18,33.19,14600.0,25.9966,26.0123,25.9966,26.0044,14600.0
2011-04-25 13:40:00,33.19,33.19,33.18,33.18,4400.0,26.0044,26.0044,25.9966,25.9966,4400.0
2011-04-25 13:50:00,33.19,33.2,33.18,33.18,9100.0,26.0044,26.0123,25.9966,25.9966,9100.0
2011-04-25 14:00:00,33.19,33.24,33.18,33.24,17200.0,26.0044,26.0436,25.9966,26.0436,17200.0
2011-04-25 14:10:00,33.24,33.26,33.24,33.26,14600.0,26.0436,26.0593,26.0436,26.0593,14600.0
2011-04-25 14:20:00,33.26,33.27,33.25,33.26,7900.0,26.0593,26.0671,26.0514,26.0593,7900.0
2011-04-25 14:30:00,33.27,33.27,33.25,33.26,15800.0,26.0671,26.0671,26.0514,26.0593,15800.0
2011-04-25 14:40:00,33.26,33.27,33.25,33.26,6100.0,26.0593,26.0671,26.0514,26.0593,6100.0
2011-04-25 14:50:00,33.26,33.28,33.26,33.27,12200.0,26.0593,26.0749,26.0593,26.0671,12200.0
2011-04-25 15:00:00,33.28,33.3,33.27,33.29,14000.0,26.0749,26.0906,26.0671,26.0828,14000.0
2011-04-25 15:10:00,33.29,33.3,33.25,33.25,27400.0,26.0828,26.0906,26.0514,26.0514,27400.0
2011-04-25 15:20:00,33.26,33.29,33.23,33.29,19300.0,26.0593,26.0828,26.0358,26.0828,19300.0
2011-04-25 15:30:00,33.28,33.29,33.27,33.28,20300.0,26.0749,26.0828,26.0671,26.0749,20300.0
2011-04-25 15:40:00,33.28,33.31,33.27,33.27,52200.0,26.0749,26.0985,26.0671,26.0671,52200.0
2011-04-25 15:50:00,33.27,33.27,33.24,33.25,49000.0,26.0671,26.0671,26.0436,26.0514,49000.0
2011-04-26 09:30:00,33.42,33.42,33.34,33.41,31400.0,26.1846,26.1846,26.122,26.1768,31400.0
2011-04-26 09:40:00,33.4,33.4,33.34,33.35,74400.0,26.169,26.169,26.122,26.1298,74400.0
2011-04-26 09:50:00,33.36,33.41,33.33,33.33,21000.0,26.1376,26.1768,26.1141,26.1141,21000.0
2011-04-26 10:00:00,33.34,33.4,33.24,33.28,17000.0,26.122,26.169,26.0436,26.0749,17000.0
2011-04-26 10:10:00,33.29,33.35,33.29,33.3,10300.0,26.0828,26.1298,26.0828,26.0906,10300.0
2011-04-26 10:20:00,33.31,33.39,33.31,33.32,20800.0,26.0985,26.1611,26.0985,26.1063,20800.0
2011-04-26 10:30:00,33.33,33.36,33.31,33.36,5400.0,26.1141,26.1376,26.0985,26.1376,5400.0
2011-04-26 10:40:00,33.37,33.4,33.36,33.38,23600.0,26.1455,26.169,26.1376,26.1533,23600.0
2011-04-26 10:50:00,33.38,33.4,33.37,33.38,8300.0,26.1533,26.169,26.1455,26.1533,8300.0
2011-04-26 11:00:00,33.38,33.4,33.35,33.37,20500.0,26.1533,26.169,26.1298,26.1455,20500.0
2011-04-26 11:10:00,33.36,33.39,33.35,33.37,7500.0,26.1376,26.1611,26.1298,26.1455,7500.0
2011-04-26 11:20:00,33.37,33.41,33.36,33.39,36800.0,26.1455,26.1768,26.1376,26.1611,36800.0
2011-04-26 11:30:00,33.38,33.4,33.35,33.36,20600.0,26.1533,26.169,26.1298,26.1376,20600.0
2011-04-26 11:40:00,33.36,33.39,33.36,33.38,7000.0,26.1376,26.1611,26.1376,26.1533,7000.0
2011-04-26 11:50:00,33.39,33.41,33.36,33.39,16300.0,26.1611,26.1768,26.1376,26.1611,16300.0
2011-04-26 12:00:00,33.4,33.41,33.36,33.39,31100.0,26.169,26.1768,26.1376,26.1611,31100.0
2011-04-26 12:10:00,33.39,33.4,33.35,33.35,10700.0,26.1611,26.169,26.1298,26.1298,10700.0
2011-04-26 12:20:00,33.35,33.38,33.32,33.34,9100.0,26.1298,26.1533,26.1063,26.122,9100.0
2011-04-26 12:30:00,33.32,33.36,33.31,33.34,5600.0,26.1063,26.1376,26.0985,26.122,5600.0
2011-04-26 12:40:00,33.33,33.34,33.32,33.34,6900.0,26.1141,26.122,26.1063,26.122,6900.0
2011-04-26 12:50:00,33.34,33.36,33.32,33.33,11200.0,26.122,26.1376,26.1063,26.1141,11200.0
2011-04-26 13:00:00,33.33,33.35,33.33,33.33,7200.0,26.1141,26.1298,26.1141,26.1141,7200.0
2011-04-26 13:10:00,33.32,33.36,33.32,33.35,4700.0,26.1063,26.1376,26.1063,26.1298,4700.0
2011-04-26 13:20:00,33.35,33.37,33.35,33.35,5600.0,26.1298,26.1455,26.1298,26.1298,5600.0
2011-04-26 13:30:00,33.36,33.37,33.34,33.34,9900.0,26.1376,26.1455,26.122,26.122,9900.0
2011-04-26 13:40:00,33.35,33.36,33.28,33.3,47700.0,26.1298,26.1376,26.0749,26.0906,47700.0
2011-04-26 13:50:00,33.3,33.3,33.28,33.29,12600.0,26.0906,26.0906,26.0749,26.0828,12600.0
2011-04-26 14:00:00,33.28,33.3,33.27,33.29,6600.0,26.0749,26.0906,26.0671,26.0828,6600.0
2011-04-26 14:10:00,33.28,33.3,33.24,33.3,26300.0,26.0749,26.0906,26.0436,26.0906,26300.0
2011-04-26 14:20:00,33.29,33.3,33.28,33.3,7700.0,26.0828,26.0906,26.0749,26.0906,7700.0
2011-04-26 14:30:00,33.29,33.31,33.27,33.3,12900.0,26.0828,26.0985,26.0671,26.0906,12900.0
2011-04-26 14:40:00,33.29,33.31,33.27,33.28,9800.0,26.0828,26.0985,26.0671,26.0749,9800.0
2011-04-26 14:50:00,33.29,33.3,33.27,33.29,14300.0,26.0828,26.0906,26.0671,26.0828,14300.0
2011-04-26 15:00:00,33.29,33.3,33.27,33.29,13800.0,26.0828,26.0906,26.0671,26.0828,13800.0
2011-04-26 15:10:00,33.29,33.3,33.24,33.25,37000.0,26.0828,26.0906,26.0436,26.0514,37000.0
2011-04-26 15:20:00,33.25,33.27,33.23,33.24,24100.0,26.0514,26.0671,26.0358,26.0436,24100.0
2011-04-26 15:30:00,33.24,33.25,33.17,33.18,37500.0,26.0436,26.0514,25.9888,25.9966,37500.0
2011-04-26 15:40:00,33.18,33.22,33.16,33.2,92500.0,25.9966,26.0279,25.9809,26.0123,92500.0
2011-04-26 15:50:00,33.2,33.2,33.18,33.2,101700.0,26.0123,26.0123,25.9966,26.0123,101700.0
2011-04-27 09:30:00,33.19,33.19,33.05,33.11,18900.0,26.0044,26.0044,25.8947,25.9418,18900.0
2011-04-27 09:40:00,33.11,33.19,33.08,33.19,7700.0,25.9418,26.0044,25.9182,26.0044,7700.0
2011-04-27 09:50:00,33.17,33.23,33.17,33.17,18600.0,25.9888,26.0358,25.9888,25.9888,18600.0
2011-04-27 10:00:00,33.17,33.2,33.16,33.19,9600.0,25.9888,26.0123,25.9809,26.0044,9600.0
2011-04-27 10:10:00,33.19,33.23,33.18,33.2,12700.0,26.0044,26.0358,25.9966,26.0123,12700.0
2011-04-27 10:20:00,33.21,33.27,33.18,33.24,17500.0,26.0201,26.0671,25.9966,26.0436,17500.0
2011-04-27 10:30:00,33.24,33.26,33.22,33.23,9100.0,26.0436,26.0593,26.0279,26.0358,9100.0
2011-04-27 10:40:00,33.23,33.29,33.23,33.28,5800.0,26.0358,26.0828,26.0358,26.0749,5800.0
2011-04-27 10:50:00,33.27,33.28,33.2,33.2,6900.0,26.0671,26.0749,26.0123,26.0123,6900.0
2011-04-27 11:00:00,33.21,33.29,33.21,33.29,11100.0,26.0201,26.0828,26.0201,26.0828,11100.0
2011-04-27 11:10:00,33.29,33.33,33.28,33.33,4800.0,26.0828,26.1141,26.0749,26.1141,4800.0
2011-04-27 11:20:00,33.32,33.33,33.32,33.32,3700.0,26.1063,26.1141,26.1063,26.1063,3700.0
2011-04-27 11:30:00,33.32,33.32,33.27,33.28,6000.0,26.1063,26.1063,26.0671,26.0749,6000.0
2011-04-27 11:40:00,33.28,33.32,33.28,33.32,8200.0,26.0749,26.1063,26.0749,26.1063,8200.0
2011-04-27 11:50:00,33.33,33.35,33.31,33.34,6300.0,26.1141,26.1298,26.0985,26.122,6300.0
2011-04-27 12:00:00,33.34,33.34,33.3,33.3,1700.0,26.122,26.122,26.0906,26.0906,1700.0
2011-04-27 12:10:00,33.29,33.31,33.28,33.31,6500.0,26.0828,26.0985,26.0749,26.0985,6500.0
2011-04-27 12:20:00,33.31,33.32,33.3,33.31,2100.0,26.0985,26.1063,26.0906,26.0985,2100.0
2011-04-27 12:30:00,33.31,33.4,33.29,33.39,15400.0,26.0985,26.169,26.0828,26.1611,15400.0
2011-04-27 12:40:00,33.39,33.39,33.32,33.34,27900.0,26.1611,26.1611,26.1063,26.122,27900.0
2011-04-27 12:50:00,33.35,33.36,33.31,33.33,7200.0,26.1298,26.1376,26.0985,26.1141,7200.0
2011-04-27 13:00:00,33.31,33.35,33.31,33.34,3500.0,26.0985,26.1298,26.0985,26.122,3500.0
2011-04-27 13:10:00,33.33,33.35,33.3,33.34,3600.0,26.1141,26.1298,26.0906,26.122,3600.0
2011-04-27 13:20:00,33.34,33.34,33.31,33.31,2200.0,26.122,26.122,26.0985,26.0985,2200.0
2011-04-27 13:30:00,33.31,33.34,33.31,33.33,8400.0,26.0985,26.122,26.0985,26.1141,8400.0
2011-04-27 13:40:00,33.32,33.35,33.32,33.34,6700.0,26.1063,26.1298,26.1063,26.122,6700.0
2011-04-27 13:50:00,33.35,33.36,33.34,33.34,7400.0,26.1298,26.1376,26.122,26.122,7400.0
2011-04-27 14:00:00,33.34,33.35,33.29,33.31,12600.0,26.122,26.1298,26.0828,26.0985,12600.0
2011-04-27 14:10:00,33.32,33.35,33.32,33.34,10200.0,26.1063,26.1298,26.1063,26.122,10200.0
2011-04-27 14:20:00,33.33,33.35,33.28,33.29,7500.0,26.1141,26.1298,26.0749,26.0828,7500.0
2011-04-27 14:30:00,33.3,33.33,33.3,33.33,9400.0,26.0906,26.1141,26.0906,26.1141,9400.0
2011-04-27 14:40:00,33.32,33.33,33.27,33.28,17900.0,26.1063,26.1141,26.0671,26.0749,17900.0
2011-04-27 14:50:00,33.27,33.32,33.27,33.31,22100.0,26.0671,26.1063,26.0671,26.0985,22100.0
2011-04-27 15:00:00,33.32,33.34,33.31,33.34,11700.0,26.1063,26.122,26.0985,26.122,11700.0
2011-04-27 15:10:00,33.35,33.35,33.33,33.34,8300.0,26.1298,26.1298,26.1141,26.122,8300.0
2011-04-27 15:20:00,33.33,33.35,33.33,33.35,7700.0,26.1141,26.1298,26.1141,26.1298,7700.0
2011-04-27 15:30:00,33.34,33.36,33.34,33.36,53700.0,26.122,26.1376,26.122,26.1376,53700.0
2011-04-27 15:40:00,33.36,33.36,33.33,33.35,60900.0,26.1376,26.1376,26.1141,26.1298,60900.0
2011-04-27 15:50:00,33.35,33.36,33.31,33.34,89800.0,26.1298,26.1376,26.0985,26.122,89800.0
2011-04-28 09:30:00,33.29,33.33,33.17,33.32,16700.0,26.0828,26.1141,25.9888,26.1063,16700.0
2011-04-28 09:40:00,33.33,33.36,33.28,33.32,10500.0,26.1141,26.1376,26.0749,26.1063,10500.0
2011-04-28 09:50:00,33.31,33.32,33.18,33.2,20800.0,26.0985,26.1063,25.9966,26.0123,20800.0
2011-04-28 10:00:00,33.2,33.22,33.13,33.2,40800.0,26.0123,26.0279,25.9574,26.0123,40800.0
2011-04-28 10:10:00,33.2,33.2,33.13,33.15,16600.0,26.0123,26.0123,25.9574,25.9731,16600.0
2011-04-28 10:20:00,33.15,33.15,33.1,33.12,23800.0,25.9731,25.9731,25.9339,25.9496,23800.0
2011-04-28 10:30:00,33.11,33.11,33.07,33.08,11500.0,25.9418,25.9418,25.9104,25.9182,11500.0
2011-04-28 10:40:00,33.07,33.08,33.04,33.04,23400.0,25.9104,25.9182,25.8869,25.8869,23400.0
2011-04-28 10:50:00,33.05,33.05,33.03,33.05,19800.0,25.8947,25.8947,25.8791,25.8947,19800.0
2011-04-28 11:00:00,33.04,33.06,33.03,33.04,19000.0,25.8869,25.9026,25.8791,25.8869,19000.0
2011-04-28 11:10:00,33.05,33.05,33.01,33.01,9300.0,25.8947,25.8947,25.8634,25.8634,9300.0
2011-04-28 11:20:00,33.01,33.02,32.99,32.99,15800.0,25.8634,25.8712,25.8477,25.8477,15800.0
2011-04-28 11:30:00,32.98,32.98,32.94,32.94,16900.0,25.8399,25.8399,25.8086,25.8086,16900.0
2011-04-28 11:40:00,32.94,32.95,32.93,32.94,8600.0,25.8086,25.8164,25.8007,25.8086,8600.0
2011-04-28 11:50:00,32.93,32.99,32.93,32.99,9100.0,25.8007,25.8477,25.8007,25.8477,9100.0
2011-04-28 12:00:00,32.99,33.0,32.97,33.0,8200.0,25.8477,25.8556,25.8321,25.8556,8200.0
2011-04-28 12:10:00,33.0,33.01,32.96,32.98,17700.0,25.8556,25.8634,25.8242,25.8399,17700.0
2011-04-28 12:20:00,32.98,32.99,32.96,32.98,16200.0,25.8399,25.8477,25.8242,25.8399,16200.0
2011-04-28 12:30:00,32.98,32.99,32.96,32.97,19500.0,25.8399,25.8477,25.8242,25.8321,19500.0
2011-04-28 12:40:00,32.98,32.98,32.94,32.94,11900.0,25.8399,25.8399,25.8086,25.8086,11900.0
2011-04-28 12:50:00,32.94,32.95,32.91,32.91,31100.0,25.8086,25.8164,25.7851,25.7851,31100.0
2011-04-28 13:00:00,32.91,32.93,32.88,32.89,36400.0,25.7851,25.8007,25.7615,25.7694,36400.0
2011-04-28 13:10:00,32.89,32.9,32.82,32.82,60300.0,25.7694,25.7772,25.7145,25.7145,60300.0
2011-04-28 13:20:00,32.83,32.83,32.79,32.8,46200.0,25.7224,25.7224,25.691,25.6989,46200.0
2011-04-28 13:30:00,32.8,32.83,32.78,32.79,83500.0,25.6989,25.7224,25.6832,25.691,83500.0
2011-04-28 13:40:00,32.8,32.82,32.8,32.81,12400.0,25.6989,25.7145,25.6989,25.7067,12400.0
2011-04-28 13:50:00,32.82,32.83,32.81,32.83,22500.0,25.7145,25.7224,25.7067,25.7224,22500.0
2011-04-28 14:00:00,32.83,32.85,32.82,32.84,14900.0,25.7224,25.738,25.7145,25.7302,14900.0
2011-04-28 14:10:00,32.83,32.84,32.81,32.81,18900.0,25.7224,25.7302,25.7067,25.7067,18900.0
2011-04-28 14:20:00,32.81,32.81,32.77,32.77,19300.0,25.7067,25.7067,25.6754,25.6754,19300.0
2011-04-28 14:30:00,32.77,32.79,32.74,32.74,38100.0,25.6754,25.691,25.6519,25.6519,38100.0
2011-04-28 14:40:00,32.74,32.75,32.69,32.69,70100.0,25.6519,25.6597,25.6127,25.6127,70100.0
2011-04-28 14:50:00,32.69,32.7,32.69,32.7,24200.0,25.6127,25.6205,25.6127,25.6205,24200.0
2011-04-28 15:00:00,32.7,32.7,32.69,32.7,17000.0,25.6205,25.6205,25.6127,25.6205,17000.0
2011-04-28 15:10:00,32.7,32.73,32.68,32.72,57700.0,25.6205,25.644,25.6048,25.6362,57700.0
2011-04-28 15:20:00,32.72,32.74,32.72,32.73,55700.0,25.6362,25.6519,25.6362,25.644,55700.0
2011-04-28 15:30:00,32.73,32.76,32.72,32.73,86300.0,25.644,25.6675,25.6362,25.644,86300.0
2011-04-28 15:40:00,32.73,32.76,32.7,32.71,99100.0,25.644,25.6675,25.6205,25.6284,99100.0
2011-04-28 15:50:00,32.7,32.72,32.66,32.68,161000.0,25.6205,25.6362,25.5892,25.6048,161000.0
2011-04-29 09:30:00,32.75,32.82,32.67,32.75,22100.0,25.6597,25.7145,25.597,25.6597,22100.0
2011-04-29 09:40:00,32.75,32.78,32.64,32.64,17700.0,25.6597,25.6832,25.5735,25.5735,17700.0
2011-04-29 09:50:00,32.64,32.68,32.6,32.65,14100.0,25.5735,25.6048,25.5422,25.5813,14100.0
2011-04-29 10:00:00,32.65,32.76,32.65,32.75,16800.0,25.5813,25.6675,25.5813,25.6597,16800.0
2011-04-29 10:10:00,32.76,32.76,32.68,32.69,25600.0,25.6675,25.6675,25.6048,25.6127,25600.0
2011-04-29 10:20:00,32.7,32.74,32.68,32.74,22800.0,25.6205,25.6519,25.6048,25.6519,22800.0
2011-04-29 10:30:00,32.74,32.84,32.73,32.84,11900.0,25.6519,25.7302,25.644,25.7302,11900.0
2011-04-29 10:40:00,32.84,32.93,32.84,32.93,15800.0,25.7302,25.8007,25.7302,25.8007,15800.0
2011-04-29 10:50:00,32.93,32.93,32.87,32.91,14400.0,25.8007,25.8007,25.7537,25.7851,14400.0
2011-04-29 11:00:00,32.91,32.92,32.88,32.9,11100.0,25.7851,25.7929,25.7615,25.7772,11100.0
2011-04-29 11:10:00,32.9,32.92,32.88,32.88,8600.0,25.7772,25.7929,25.7615,25.7615,8600.0
2011-04-29 11:20:00,32.88,32.91,32.88,32.91,6800.0,25.7615,25.7851,25.7615,25.7851,6800.0
2011-04-29 11:30:00,32.9,32.92,32.88,32.92,7600.0,25.7772,25.7929,25.7615,25.7929,7600.0
2011-04-29 11:40:00,32.92,32.94,32.92,32.93,8300.0,25.7929,25.8086,25.7929,25.8007,8300.0
2011-04-29 11:50:00,32.93,32.95,32.93,32.94,5600.0,25.8007,25.8164,25.8007,25.8086,5600.0
2011-04-29 12:00:00,32.94,32.96,32.93,32.96,6600.0,25.8086,25.8242,25.8007,25.8242,6600.0
2011-04-29 12:10:00,32.96,32.99,32.95,32.99,6400.0,25.8242,25.8477,25.8164,25.8477,6400.0
2011-04-29 12:20:00,32.99,33.0,32.97,33.0,5300.0,25.8477,25.8556,25.8321,25.8556,5300.0
2011-04-29 12:30:00,32.99,33.0,32.99,33.0,13300.0,25.8477,25.8556,25.8477,25.8556,13300.0
2011-04-29 12:40:00,32.99,33.0,32.98,32.99,8200.0,25.8477,25.8556,25.8399,25.8477,8200.0
2011-04-29 12:50:00,32.99,32.99,32.9,32.91,16500.0,25.8477,25.8477,25.7772,25.7851,16500.0
2011-04-29 13:00:00,32.91,32.97,32.9,32.91,27600.0,25.7851,25.8321,25.7772,25.7851,27600.0
2011-04-29 13:10:00,32.91,32.95,32.9,32.95,4400.0,25.7851,25.8164,25.7772,25.8164,4400.0
2011-04-29 13:20:00,32.95,32.96,32.94,32.96,4400.0,25.8164,25.8242,25.8086,25.8242,4400.0
2011-04-29 13:30:00,32.96,32.97,32.95,32.96,4300.0,25.8242,25.8321,25.8164,25.8242,4300.0
2011-04-29 13:40:00,32.96,32.96,32.95,32.95,7800.0,25.8242,25.8242,25.8164,25.8164,7800.0
2011-04-29 13:50:00,32.96,32.97,32.94,32.96,12600.0,25.8242,25.8321,25.8086,25.8242,12600.0
2011-04-29 14:00:00,32.96,32.99,32.96,32.99,9700.0,25.8242,25.8477,25.8242,25.8477,9700.0
2011-04-29 14:10:00,33.0,33.0,32.98,32.99,7300.0,25.8556,25.8556,25.8399,25.8477,7300.0
2011-04-29 14:20:00,32.99,33.0,32.98,33.0,14400.0,25.8477,25.8556,25.8399,25.8556,14400.0
2011-04-29 14:30:00,33.0,33.0,32.99,33.0,15700.0,25.8556,25.8556,25.8477,25.8556,15700.0
2011-04-29 14:40:00,33.0,33.0,32.99,33.0,4700.0,25.8556,25.8556,25.8477,25.8556,4700.0
2011-04-29 14:50:00,32.99,32.99,32.95,32.95,15900.0,25.8477,25.8477,25.8164,25.8164,15900.0
2011-04-29 15:00:00,32.95,32.96,32.92,32.95,18500.0,25.8164,25.8242,25.7929,25.8164,18500.0
2011-04-29 15:10:00,32.95,32.98,32.95,32.98,20500.0,25.8164,25.8399,25.8164,25.8399,20500.0
2011-04-29 15:20:00,32.98,33.0,32.98,33.0,21100.0,25.8399,25.8556,25.8399,25.8556,21100.0
2011-04-29 15:30:00,33.0,33.0,32.99,33.0,54300.0,25.8556,25.8556,25.8477,25.8556,54300.0
2011-04-29 15:40:00,32.99,33.07,32.99,33.06,154800.0,25.8477,25.9104,25.8477,25.9026,154800.0
2011-04-29 15:50:00,33.06,33.13,33.06,33.11,225900.0,25.9026,25.9574,25.9026,25.9418,225900.0
2011-05-02 09:30:00,33.2,33.2,33.12,33.12,26600.0,26.0123,26.0123,25.9496,25.9496,26600.0
2011-05-02 09:40:00,33.14,33.14,33.05,33.06,18700.0,25.9653,25.9653,25.8947,25.9026,18700.0
2011-05-02 09:50:00,33.06,33.11,33.05,33.11,10900.0,25.9026,25.9418,25.8947,25.9418,10900.0
2011-05-02 10:00:00,33.1,33.18,33.08,33.09,21800.0,25.9339,25.9966,25.9182,25.9261,21800.0
2011-05-02 10:10:00,33.09,33.2,33.09,33.2,27800.0,25.9261,26.0123,25.9261,26.0123,27800.0
2011-05-02 10:20:00,33.21,33.3,33.21,33.3,17100.0,26.0201,26.0906,26.0201,26.0906,17100.0
2011-05-02 10:30:00,33.3,33.36,33.3,33.36,58700.0,26.0906,26.1376,26.0906,26.1376,58700.0
2011-05-02 10:40:00,33.35,33.4,33.35,33.39,9400.0,26.1298,26.169,26.1298,26.1611,9400.0
2011-05-02 10:50:00,33.39,33.4,33.38,33.39,7700.0,26.1611,26.169,26.1533,26.1611,7700.0
2011-05-02 11:00:00,33.39,33.4,33.39,33.39,21300.0,26.1611,26.169,26.1611,26.1611,21300.0
2011-05-02 11:10:00,33.4,33.4,33.38,33.39,26100.0,26.169,26.169,26.1533,26.1611,26100.0
2011-05-02 11:20:00,33.38,33.39,33.33,33.36,18800.0,26.1533,26.1611,26.1141,26.1376,18800.0
2011-05-02 11:30:00,33.35,33.37,33.31,33.34,55600.0,26.1298,26.1455,26.0985,26.122,55600.0
2011-05-02 11:40:00,33.34,33.34,33.3,33.3,19100.0,26.122,26.122,26.0906,26.0906,19100.0
2011-05-02 11:50:00,33.29,33.31,33.29,33.3,12500.0,26.0828,26.0985,26.0828,26.0906,12500.0
2011-05-02 12:00:00,33.3,33.31,33.26,33.3,23700.0,26.0906,26.0985,26.0593,26.0906,23700.0
2011-05-02 12:10:00,33.3,33.3,33.26,33.27,18700.0,26.0906,26.0906,26.0593,26.0671,18700.0
2011-05-02 12:20:00,33.27,33.27,33.18,33.18,15800.0,26.0671,26.0671,25.9966,25.9966,15800.0
2011-05-02 12:30:00,33.18,33.21,33.15,33.19,12500.0,25.9966,26.0201,25.9731,26.0044,12500.0
2011-05-02 12:40:00,33.19,33.2,33.17,33.2,14600.0,26.0044,26.0123,25.9888,26.0123,14600.0
2011-05-02 12:50:00,33.2,33.21,33.19,33.2,24800.0,26.0123,26.0201,26.0044,26.0123,24800.0
2011-05-02 13:00:00,33.19,33.21,33.19,33.2,10000.0,26.0044,26.0201,26.0044,26.0123,10000.0
2011-05-02 13:10:00,33.2,33.21,33.19,33.19,18100.0,26.0123,26.0201,26.0044,26.0044,18100.0
2011-05-02 13:20:00,33.19,33.21,33.18,33.21,13300.0,26.0044,26.0201,25.9966,26.0201,13300.0
2011-05-02 13:30:00,33.21,33.21,33.15,33.17,21800.0,26.0201,26.0201,25.9731,25.9888,21800.0
2011-05-02 13:40:00,33.17,33.18,33.16,33.17,10300.0,25.9888,25.9966,25.9809,25.9888,10300.0
2011-05-02 13:50:00,33.17,33.2,33.16,33.19,9400.0,25.9888,26.0123,25.9809,26.0044,9400.0
2011-05-02 14:00:00,33.19,33.2,33.18,33.19,15100.0,26.0044,26.0123,25.9966,26.0044,15100.0
2011-05-02 14:10:00,33.19,33.21,33.18,33.19,36100.0,26.0044,26.0201,25.9966,26.0044,36100.0
2011-05-02 14:20:00,33.19,33.19,33.13,33.14,18800.0,26.0044,26.0044,25.9574,25.9653,18800.0
2011-05-02 14:30:00,33.15,33.15,33.11,33.13,16500.0,25.9731,25.9731,25.9418,25.9574,16500.0
2011-05-02 14:40:00,33.13,33.13,33.08,33.08,18300.0,25.9574,25.9574,25.9182,25.9182,18300.0
2011-05-02 14:50:00,33.07,33.08,32.99,33.0,25000.0,25.9104,25.9182,25.8477,25.8556,25000.0
2011-05-02 15:00:00,33.01,33.12,33.0,33.11,18800.0,25.8634,25.9496,25.8556,25.9418,18800.0
2011-05-02 15:10:00,33.11,33.11,33.04,33.05,16300.0,25.9418,25.9418,25.8869,25.8947,16300.0
2011-05-02 15:20:00,33.05,33.05,32.99,32.99,46200.0,25.8947,25.8947,25.8477,25.8477,46200.0
2011-05-02 15:30:00,33.0,33.01,32.96,33.01,44100.0,25.8556,25.8634,25.8242,25.8634,44100.0
2011-05-02 15:40:00,33.01,33.01,32.96,32.99,76700.0,25.8634,25.8634,25.8242,25.8477,76700.0
2011-05-02 15:50:00,32.99,33.01,32.94,32.97,170700.0,25.8477,25.8634,25.8086,25.8321,170700.0
2011-05-03 09:30:00,32.75,32.83,32.59,32.8,60500.0,25.6597,25.7224,25.5343,25.6989,60500.0
2011-05-03 09:40:00,32.76,33.02,32.68,32.99,118800.0,25.6675,25.8712,25.6048,25.8477,118800.0
2011-05-03 09:50:00,33.0,33.07,32.92,33.05,81900.0,25.8556,25.9104,25.7929,25.8947,81900.0
2011-05-03 10:00:00,33.06,33.09,32.98,33.05,48700.0,25.9026,25.9261,25.8399,25.8947,48700.0
2011-05-03 10:10:00,33.05,33.05,33.01,33.02,18800.0,25.8947,25.8947,25.8634,25.8712,18800.0
2011-05-03 10:20:00,33.02,33.04,32.87,33.01,26300.0,25.8712,25.8869,25.7537,25.8634,26300.0
2011-05-03 10:30:00,33.02,33.03,32.87,32.88,24000.0,25.8712,25.8791,25.7537,25.7615,24000.0
2011-05-03 10:40:00,32.88,32.88,32.81,32.84,40100.0,25.7615,25.7615,25.7067,25.7302,40100.0
2011-05-03 10:50:00,32.84,32.85,32.78,32.82,30600.0,25.7302,25.738,25.6832,25.7145,30600.0
2011-05-03 11:00:00,32.82,32.88,32.78,32.86,40800.0,25.7145,25.7615,25.6832,25.7459,40800.0
2011-05-03 11:10:00,32.86,32.92,32.85,32.92,33100.0,25.7459,25.7929,25.738,25.7929,33100.0
2011-05-03 11:20:00,32.92,33.04,32.92,33.02,20800.0,25.7929,25.8869,25.7929,25.8712,20800.0
2011-05-03 11:30:00,33.03,33.07,33.02,33.05,94900.0,25.8791,25.9104,25.8712,25.8947,94900.0
2011-05-03 11:40:00,33.04,33.06,33.04,33.05,25700.0,25.8869,25.9026,25.8869,25.8947,25700.0
2011-05-03 11:50:00,33.05,33.1,33.05,33.09,19500.0,25.8947,25.9339,25.8947,25.9261,19500.0
2011-05-03 12:00:00,33.1,33.2,33.1,33.19,25600.0,25.9339,26.0123,25.9339,26.0044,25600.0
2011-05-03 12:10:00,33.2,33.33,33.19,33.3,34200.0,26.0123,26.1141,26.0044,26.0906,34200.0
2011-05-03 12:20:00,33.3,33.35,33.29,33.34,23400.0,26.0906,26.1298,26.0828,26.122,23400.0
2011-05-03 12:30:00,33.32,33.34,33.29,33.33,35700.0,26.1063,26.122,26.0828,26.1141,35700.0
2011-05-03 12:40:00,33.32,33.35,33.3,33.3,34500.0,26.1063,26.1298,26.0906,26.0906,34500.0
2011-05-03 12:50:00,33.3,33.41,33.3,33.4,73800.0,26.0906,26.1768,26.0906,26.169,73800.0
2011-05-03 13:00:00,33.4,33.59,33.39,33.59,84900.0,26.169,26.3178,26.1611,26.3178,84900.0
2011-05-03 13:10:00,33.59,33.76,33.59,33.64,217100.0,26.3178,26.451,26.3178,26.357,217100.0
2011-05-03 13:20:00,33.64,33.66,33.55,33.6,69900.0,26.357,26.3727,26.2865,26.3257,69900.0
2011-05-03 13:30:00,33.59,33.6,33.54,33.57,66200.0,26.3178,26.3257,26.2787,26.3022,66200.0
2011-05-03 13:40:00,33.58,33.64,33.5,33.61,70100.0,26.31,26.357,26.2473,26.3335,70100.0
2011-05-03 13:50:00,33.62,33.63,33.56,33.59,34700.0,26.3413,26.3492,26.2943,26.3178,34700.0
2011-05-03 14:00:00,33.6,33.61,33.55,33.59,25700.0,26.3257,26.3335,26.2865,26.3178,25700.0
2011-05-03 14:10:00,33.58,33.59,33.47,33.49,65100.0,26.31,26.3178,26.2238,26.2395,65100.0
2011-05-03 14:20:00,33.49,33.51,33.47,33.5,90700.0,26.2395,26.2552,26.2238,26.2473,90700.0
2011-05-03 14:30:00,33.5,33.51,33.4,33.4,71700.0,26.2473,26.2552,26.169,26.169,71700.0
2011-05-03 14:40:00,33.4,33.45,33.38,33.41,30000.0,26.169,26.2081,26.1533,26.1768,30000.0
2011-05-03 14:50:00,33.41,33.44,33.38,33.41,126700.0,26.1768,26.2003,26.1533,26.1768,126700.0
2011-05-03 15:00:00,33.41,33.5,33.41,33.5,26600.0,26.1768,26.2473,26.1768,26.2473,26600.0
2011-05-03 15:10:00,33.5,33.51,33.47,33.5,63800.0,26.2473,26.2552,26.2238,26.2473,63800.0
2011-05-03 15:20:00,33.5,33.55,33.47,33.5,156900.0,26.2473,26.2865,26.2238,26.2473,156900.0
2011-05-03 15:30:00,33.5,33.51,33.42,33.45,149100.0,26.2473,26.2552,26.1846,26.2081,149100.0
2011-05-03 15:40:00,33.46,33.51,33.45,33.48,189100.0,26.216,26.2552,26.2081,26.2316,189100.0
2011-05-03 15:50:00,33.49,33.55,33.48,33.5,257400.0,26.2395,26.2865,26.2316,26.2473,257400.0
2011-05-04 09:30:00,33.5,33.52,33.45,33.51,87100.0,26.2473,26.263,26.2081,26.2552,87100.0
2011-05-04 09:40:00,33.51,33.51,33.37,33.41,19900.0,26.2552,26.2552,26.1455,26.1768,19900.0
2011-05-04 09:50:00,33.41,33.44,33.32,33.37,39400.0,26.1768,26.2003,26.1063,26.1455,39400.0
2011-05-04 10:00:00,33.38,33.38,33.3,33.3,71100.0,26.1533,26.1533,26.0906,26.0906,71100.0
2011-05-04 10:10:00,33.3,33.34,33.27,33.3,93300.0,26.0906,26.122,26.0671,26.0906,93300.0
2011-05-04 10:20:00,33.31,33.33,33.27,33.27,38100.0,26.0985,26.1141,26.0671,26.0671,38100.0
2011-05-04 10:30:00,33.27,33.32,33.21,33.23,169100.0,26.0671,26.1063,26.0201,26.0358,169100.0
2011-05-04 10:40:00,33.24,33.26,32.99,33.03,43100.0,26.0436,26.0593,25.8477,25.8791,43100.0
2011-05-04 10:50:00,33.03,33.07,32.95,32.98,54100.0,25.8791,25.9104,25.8164,25.8399,54100.0
2011-05-04 11:00:00,32.98,33.09,32.98,33.08,57900.0,25.8399,25.9261,25.8399,25.9182,57900.0
2011-05-04 11:10:00,33.09,33.1,33.0,33.05,78200.0,25.9261,25.9339,25.8556,25.8947,78200.0
2011-05-04 11:20:00,33.05,33.08,33.0,33.08,27700.0,25.8947,25.9182,25.8556,25.9182,27700.0
2011-05-04 11:30:00,33.07,33.07,32.96,32.98,46400.0,25.9104,25.9104,25.8242,25.8399,46400.0
2011-05-04 11:40:00,32.97,32.98,32.93,32.93,15800.0,25.8321,25.8399,25.8007,25.8007,15800.0
2011-05-04 11:50:00,32.93,32.94,32.88,32.89,12800.0,25.8007,25.8086,25.7615,25.7694,12800.0
2011-05-04 12:00:00,32.88,32.93,32.79,32.92,40300.0,25.7615,25.8007,25.691,25.7929,40300.0
2011-05-04 12:10:00,32.92,32.92,32.77,32.77,16300.0,25.7929,25.7929,25.6754,25.6754,16300.0
2011-05-04 12:20:00,32.77,32.77,32.66,32.68,18300.0,25.6754,25.6754,25.5892,25.6048,18300.0
2011-05-04 12:30:00,32.69,32.72,32.68,32.7,10600.0,25.6127,25.6362,25.6048,25.6205,10600.0
2011-05-04 12:40:00,32.69,32.74,32.66,32.74,11900.0,25.6127,25.6519,25.5892,25.6519,11900.0
2011-05-04 12:50:00,32.75,32.76,32.7,32.74,17300.0,25.6597,25.6675,25.6205,25.6519,17300.0
2011-05-04 13:00:00,32.73,32.83,32.72,32.79,15700.0,25.644,25.7224,25.6362,25.691,15700.0
2011-05-04 13:10:00,32.78,32.79,32.75,32.79,11000.0,25.6832,25.691,25.6597,25.691,11000.0
2011-05-04 13:20:00,32.8,32.8,32.74,32.75,12700.0,25.6989,25.6989,25.6519,25.6597,12700.0
2011-05-04 13:30:00,32.75,32.79,32.74,32.75,12200.0,25.6597,25.691,25.6519,25.6597,12200.0
2011-05-04 13:40:00,32.75,32.76,32.71,32.74,15900.0,25.6597,25.6675,25.6284,25.6519,15900.0
2011-05-04 13:50:00,32.74,32.76,32.73,32.76,13400.0,25.6519,25.6675,25.644,25.6675,13400.0
2011-05-04 14:00:00,32.76,32.76,32.7,32.73,26500.0,25.6675,25.6675,25.6205,25.644,26500.0
2011-05-04 14:10:00,32.73,32.89,32.73,32.89,33100.0,25.644,25.7694,25.644,25.7694,33100.0
2011-05-04 14:20:00,32.89,32.95,32.88,32.94,38600.0,25.7694,25.8164,25.7615,25.8086,38600.0
2011-05-04 14:30:00,32.94,32.97,32.92,32.96,30100.0,25.8086,25.8321,25.7929,25.8242,30100.0
2011-05-04 14:40:00,32.96,33.0,32.96,33.0,31000.0,25.8242,25.8556,25.8242,25.8556,31000.0
2011-05-04 14:50:00,32.99,33.0,32.94,32.94,45000.0,25.8477,25.8556,25.8086,25.8086,45000.0
2011-05-04 15:00:00,32.93,32.97,32.86,32.86,49800.0,25.8007,25.8321,25.7459,25.7459,49800.0
2011-05-04 15:10:00,32.86,32.92,32.86,32.92,30000.0,25.7459,25.7929,25.7459,25.7929,30000.0
2011-05-04 15:20:00,32.92,33.0,32.91,32.99,28000.0,25.7929,25.8556,25.7851,25.8477,28000.0
2011-05-04 15:30:00,32.98,33.01,32.95,32.99,101000.0,25.8399,25.8634,25.8164,25.8477,101000.0
2011-05-04 15:40:00,32.99,33.01,32.97,33.01,160800.0,25.8477,25.8634,25.8321,25.8634,160800.0
2011-05-04 15:50:00,33.01,33.07,33.0,33.05,230100.0,25.8634,25.9104,25.8556,25.8947,230100.0
2011-05-05 09:30:00,32.93,33.01,32.89,32.97,64000.0,25.8007,25.8634,25.7694,25.8321,64000.0
2011-05-05 09:40:00,32.98,33.01,32.96,32.97,55100.0,25.8399,25.8634,25.8242,25.8321,55100.0
2011-05-05 09:50:00,32.97,32.98,32.91,32.96,32000.0,25.8321,25.8399,25.7851,25.8242,32000.0
2011-05-05 10:00:00,32.96,33.01,32.94,32.94,36700.0,25.8242,25.8634,25.8086,25.8086,36700.0
2011-05-05 10:10:00,32.95,32.96,32.83,32.85,31000.0,25.8164,25.8242,25.7224,25.738,31000.0
2011-05-05 10:20:00,32.86,32.91,32.84,32.85,19800.0,25.7459,25.7851,25.7302,25.738,19800.0
2011-05-05 10:30:00,32.85,32.95,32.81,32.95,37600.0,25.738,25.8164,25.7067,25.8164,37600.0
2011-05-05 10:40:00,32.95,33.0,32.95,32.99,23200.0,25.8164,25.8556,25.8164,25.8477,23200.0
2011-05-05 10:50:00,32.98,33.0,32.93,33.0,34100.0,25.8399,25.8556,25.8007,25.8556,34100.0
2011-05-05 11:00:00,32.98,33.01,32.91,32.93,51900.0,25.8399,25.8634,25.7851,25.8007,51900.0
2011-05-05 11:10:00,32.93,32.94,32.88,32.93,24400.0,25.8007,25.8086,25.7615,25.8007,24400.0
2011-05-05 11:20:00,32.91,32.95,32.9,32.94,12800.0,25.7851,25.8164,25.7772,25.8086,12800.0
2011-05-05 11:30:00,32.94,32.99,32.92,32.99,12200.0,25.8086,25.8477,25.7929,25.8477,12200.0
2011-05-05 11:40:00,32.99,33.01,32.97,33.0,45400.0,25.8477,25.8634,25.8321,25.8556,45400.0
2011-05-05 11:50:00,33.0,33.0,32.97,33.0,11600.0,25.8556,25.8556,25.8321,25.8556,11600.0
2011-05-05 12:00:00,33.0,33.01,32.96,32.99,59000.0,25.8556,25.8634,25.8242,25.8477,59000.0
2011-05-05 12:10:00,32.99,33.0,32.96,32.98,13100.0,25.8477,25.8556,25.8242,25.8399,13100.0
2011-05-05 12:20:00,32.97,33.01,32.97,33.0,31800.0,25.8321,25.8634,25.8321,25.8556,31800.0
2011-05-05 12:30:00,32.99,33.0,32.93,32.95,17900.0,25.8477,25.8556,25.8007,25.8164,17900.0
2011-05-05 12:40:00,32.96,32.99,32.94,32.95,11500.0,25.8242,25.8477,25.8086,25.8164,11500.0
2011-05-05 12:50:00,32.94,32.97,32.93,32.97,15900.0,25.8086,25.8321,25.8007,25.8321,15900.0
2011-05-05 13:00:00,32.96,33.0,32.95,32.98,7700.0,25.8242,25.8556,25.8164,25.8399,7700.0
2011-05-05 13:10:00,32.97,33.04,32.97,33.0,21900.0,25.8321,25.8869,25.8321,25.8556,21900.0
2011-05-05 13:20:00,33.0,33.01,32.96,32.99,32400.0,25.8556,25.8634,25.8242,25.8477,32400.0
2011-05-05 13:30:00,32.99,33.0,32.96,32.98,20200.0,25.8477,25.8556,25.8242,25.8399,20200.0
2011-05-05 13:40:00,32.98,33.0,32.95,32.98,16000.0,25.8399,25.8556,25.8164,25.8399,16000.0
2011-05-05 13:50:00,32.99,33.01,32.96,33.0,24400.0,25.8477,25.8634,25.8242,25.8556,24400.0
2011-05-05 14:00:00,33.0,33.0,32.96,32.98,17100.0,25.8556,25.8556,25.8242,25.8399,17100.0
2011-05-05 14:10:00,32.97,33.0,32.96,33.0,27300.0,25.8321,25.8556,25.8242,25.8556,27300.0
2011-05-05 14:20:00,33.0,33.01,32.98,33.0,54400.0,25.8556,25.8634,25.8399,25.8556,54400.0
2011-05-05 14:30:00,33.0,33.01,32.98,32.99,64700.0,25.8556,25.8634,25.8399,25.8477,64700.0
2011-05-05 14:40:00,32.98,32.99,32.94,32.97,29200.0,25.8399,25.8477,25.8086,25.8321,29200.0
2011-05-05 14:50:00,32.97,32.99,32.92,32.93,33300.0,25.8321,25.8477,25.7929,25.8007,33300.0
2011-05-05 15:00:00,32.92,32.95,32.9,32.9,48700.0,25.7929,25.8164,25.7772,25.7772,48700.0
2011-05-05 15:10:00,32.9,32.91,32.77,32.83,83400.0,25.7772,25.7851,25.6754,25.7224,83400.0
2011-05-05 15:20:00,32.83,32.84,32.67,32.7,108600.0,25.7224,25.7302,25.597,25.6205,108600.0
2011-05-05 15:30:00,32.69,32.81,32.68,32.8,74000.0,25.6127,25.7067,25.6048,25.6989,74000.0
2011-05-05 15:40:00,32.79,32.86,32.74,32.81,132600.0,25.691,25.7459,25.6519,25.7067,132600.0
2011-05-05 15:50:00,32.81,32.85,32.76,32.79,143100.0,25.7067,25.738,25.6675,25.691,143100.0
2011-05-06 09:30:00,33.07,33.23,32.99,33.06,34600.0,25.9104,26.0358,25.8477,25.9026,34600.0
2011-05-06 09:40:00,33.07,33.13,32.97,32.97,18000.0,25.9104,25.9574,25.8321,25.8321,18000.0
2011-05-06 09:50:00,32.98,33.03,32.97,32.98,20700.0,25.8399,25.8791,25.8321,25.8399,20700.0
2011-05-06 10:00:00,32.99,33.0,32.9,32.9,13700.0,25.8477,25.8556,25.7772,25.7772,13700.0
2011-05-06 10:10:00,32.9,32.96,32.88,32.93,10000.0,25.7772,25.8242,25.7615,25.8007,10000.0
2011-05-06 10:20:00,32.91,33.0,32.91,32.98,7100.0,25.7851,25.8556,25.7851,25.8399,7100.0
2011-05-06 10:30:00,32.98,32.99,32.96,32.98,10900.0,25.8399,25.8477,25.8242,25.8399,10900.0
2011-05-06 10:40:00,32.98,33.0,32.97,32.99,10100.0,25.8399,25.8556,25.8321,25.8477,10100.0
2011-05-06 10:50:00,32.99,33.0,32.97,32.97,11400.0,25.8477,25.8556,25.8321,25.8321,11400.0
2011-05-06 11:00:00,32.97,33.0,32.96,32.98,9400.0,25.8321,25.8556,25.8242,25.8399,9400.0
2011-05-06 11:10:00,32.99,33.03,32.93,32.99,43200.0,25.8477,25.8791,25.8007,25.8477,43200.0
2011-05-06 11:20:00,32.99,33.0,32.97,32.98,9600.0,25.8477,25.8556,25.8321,25.8399,9600.0
2011-05-06 11:30:00,32.99,32.99,32.94,32.96,5800.0,25.8477,25.8477,25.8086,25.8242,5800.0
2011-05-06 11:40:00,32.97,33.01,32.96,33.0,20400.0,25.8321,25.8634,25.8242,25.8556,20400.0
2011-05-06 11:50:00,33.0,33.0,32.9,32.96,13200.0,25.8556,25.8556,25.7772,25.8242,13200.0
2011-05-06 12:00:00,32.96,32.99,32.88,32.9,21100.0,25.8242,25.8477,25.7615,25.7772,21100.0
2011-05-06 12:10:00,32.9,32.95,32.86,32.87,17000.0,25.7772,25.8164,25.7459,25.7537,17000.0
2011-05-06 12:20:00,32.87,32.94,32.87,32.88,8000.0,25.7537,25.8086,25.7537,25.7615,8000.0
2011-05-06 12:30:00,32.86,32.91,32.82,32.82,13900.0,25.7459,25.7851,25.7145,25.7145,13900.0
2011-05-06 12:40:00,32.82,32.83,32.73,32.76,14400.0,25.7145,25.7224,25.644,25.6675,14400.0
2011-05-06 12:50:00,32.76,32.81,32.75,32.8,7600.0,25.6675,25.7067,25.6597,25.6989,7600.0
2011-05-06 13:00:00,32.81,32.83,32.78,32.83,7300.0,25.7067,25.7224,25.6832,25.7224,7300.0
2011-05-06 13:10:00,32.83,32.84,32.65,32.66,34100.0,25.7224,25.7302,25.5813,25.5892,34100.0
2011-05-06 13:20:00,32.65,32.69,32.62,32.66,22600.0,25.5813,25.6127,25.5578,25.5892,22600.0
2011-05-06 13:30:00,32.66,32.7,32.62,32.62,25400.0,25.5892,25.6205,25.5578,25.5578,25400.0
2011-05-06 13:40:00,32.62,32.65,32.58,32.6,34300.0,25.5578,25.5813,25.5265,25.5422,34300.0
2011-05-06 13:50:00,32.6,32.63,32.59,32.59,7400.0,25.5422,25.5657,25.5343,25.5343,7400.0
2011-05-06 14:00:00,32.59,32.63,32.56,32.63,12400.0,25.5343,25.5657,25.5108,25.5657,12400.0
2011-05-06 14:10:00,32.64,32.68,32.61,32.65,18600.0,25.5735,25.6048,25.55,25.5813,18600.0
2011-05-06 14:20:00,32.64,32.65,32.51,32.53,22000.0,25.5735,25.5813,25.4717,25.4873,22000.0
2011-05-06 14:30:00,32.53,32.55,32.42,32.45,25500.0,25.4873,25.503,25.4011,25.4246,25500.0
2011-05-06 14:40:00,32.46,32.5,32.44,32.48,18800.0,25.4325,25.4638,25.4168,25.4481,18800.0
2011-05-06 14:50:00,32.47,32.51,32.43,32.45,25000.0,25.4403,25.4717,25.409,25.4246,25000.0
2011-05-06 15:00:00,32.44,32.52,32.44,32.48,26700.0,25.4168,25.4795,25.4168,25.4481,26700.0
2011-05-06 15:10:00,32.49,32.54,32.47,32.52,24700.0,25.456,25.4952,25.4403,25.4795,24700.0
2011-05-06 15:20:00,32.53,32.53,32.39,32.43,36600.0,25.4873,25.4873,25.3776,25.409,36600.0
2011-05-06 15:30:00,32.43,32.47,32.4,32.42,36100.0,25.409,25.4403,25.3855,25.4011,36100.0
2011-05-06 15:40:00,32.41,32.54,32.41,32.53,76400.0,25.3933,25.4952,25.3933,25.4873,76400.0
2011-05-06 15:50:00,32.53,32.53,32.46,32.47,121000.0,25.4873,25.4873,25.4325,25.4403,121000.0
2011-05-09 09:30:00,32.43,32.46,32.35,32.42,12000.0,25.409,25.4325,25.3463,25.4011,12000.0
2011-05-09 09:40:00,32.43,32.43,32.3,32.36,8100.0,25.409,25.409,25.3071,25.3541,8100.0
2011-05-09 09:50:00,32.36,32.4,32.35,32.37,8900.0,25.3541,25.3855,25.3463,25.362,8900.0
2011-05-09 10:00:00,32.37,32.46,32.36,32.46,10800.0,25.362,25.4325,25.3541,25.4325,10800.0
2011-05-09 10:10:00,32.47,32.51,32.38,32.38,12000.0,25.4403,25.4717,25.3698,25.3698,12000.0
2011-05-09 10:20:00,32.38,32.45,32.35,32.39,20400.0,25.3698,25.4246,25.3463,25.3776,20400.0
2011-05-09 10:30:00,32.39,32.43,32.35,32.4,12900.0,25.3776,25.409,25.3463,25.3855,12900.0
2011-05-09 10:40:00,32.4,32.42,32.36,32.41,8600.0,25.3855,25.4011,25.3541,25.3933,8600.0
2011-05-09 10:50:00,32.4,32.51,32.39,32.5,5800.0,25.3855,25.4717,25.3776,25.4638,5800.0
2011-05-09 11:00:00,32.48,32.49,32.45,32.47,6900.0,25.4481,25.456,25.4246,25.4403,6900.0
2011-05-09 11:10:00,32.46,32.47,32.43,32.46,5300.0,25.4325,25.4403,25.409,25.4325,5300.0
2011-05-09 11:20:00,32.46,32.47,32.42,32.45,5700.0,25.4325,25.4403,25.4011,25.4246,5700.0
2011-05-09 11:30:00,32.45,32.45,32.43,32.44,4000.0,25.4246,25.4246,25.409,25.4168,4000.0
2011-05-09 11:40:00,32.43,32.44,32.38,32.44,7100.0,25.409,25.4168,25.3698,25.4168,7100.0
2011-05-09 11:50:00,32.45,32.5,32.45,32.5,4700.0,25.4246,25.4638,25.4246,25.4638,4700.0
2011-05-09 12:00:00,32.5,32.56,32.5,32.55,6900.0,25.4638,25.5108,25.4638,25.503,6900.0
2011-05-09 12:10:00,32.56,32.63,32.55,32.61,6200.0,25.5108,25.5657,25.503,25.55,6200.0
2011-05-09 12:20:00,32.61,32.62,32.57,32.59,3700.0,25.55,25.5578,25.5187,25.5343,3700.0
2011-05-09 12:30:00,32.58,32.59,32.56,32.57,4100.0,25.5265,25.5343,25.5108,25.5187,4100.0
2011-05-09 12:40:00,32.56,32.57,32.54,32.55,4800.0,25.5108,25.5187,25.4952,25.503,4800.0
2011-05-09 12:50:00,32.55,32.55,32.5,32.5,2700.0,25.503,25.503,25.4638,25.4638,2700.0
2011-05-09 13:00:00,32.5,32.55,32.5,32.53,3800.0,25.4638,25.503,25.4638,25.4873,3800.0
2011-05-09 13:10:00,32.53,32.54,32.53,32.53,3500.0,25.4873,25.4952,25.4873,25.4873,3500.0
2011-05-09 13:20:00,32.53,32.54,32.49,32.54,6600.0,25.4873,25.4952,25.456,25.4952,6600.0
2011-05-09 13:30:00,32.53,32.53,32.49,32.51,11200.0,25.4873,25.4873,25.456,25.4717,11200.0
2011-05-09 13:40:00,32.52,32.53,32.51,32.53,2200.0,25.4795,25.4873,25.4717,25.4873,2200.0
2011-05-09 13:50:00,32.52,32.53,32.48,32.5,19000.0,25.4795,25.4873,25.4481,25.4638,19000.0
2011-05-09 14:00:00,32.5,32.52,32.45,32.45,16300.0,25.4638,25.4795,25.4246,25.4246,16300.0
2011-05-09 14:10:00,32.46,32.46,32.4,32.42,17400.0,25.4325,25.4325,25.3855,25.4011,17400.0
2011-05-09 14:20:00,32.42,32.43,32.4,32.42,15100.0,25.4011,25.409,25.3855,25.4011,15100.0
2011-05-09 14:30:00,32.42,32.45,32.42,32.44,30200.0,25.4011,25.4246,25.4011,25.4168,30200.0
2011-05-09 14:40:00,32.44,32.46,32.4,32.41,23300.0,25.4168,25.4325,25.3855,25.3933,23300.0
2011-05-09 14:50:00,32.41,32.42,32.39,32.42,9000.0,25.3933,25.4011,25.3776,25.4011,9000.0
2011-05-09 15:00:00,32.43,32.44,32.41,32.42,11800.0,25.409,25.4168,25.3933,25.4011,11800.0
2011-05-09 15:10:00,32.43,32.44,32.42,32.43,12000.0,25.409,25.4168,25.4011,25.409,12000.0
2011-05-09 15:20:00,32.43,32.47,32.42,32.47,43400.0,25.409,25.4403,25.4011,25.4403,43400.0
2011-05-09 15:30:00,32.48,32.48,32.45,32.46,45500.0,25.4481,25.4481,25.4246,25.4325,45500.0
2011-05-09 15:40:00,32.47,32.5,32.43,32.49,54800.0,25.4403,25.4638,25.409,25.456,54800.0
2011-05-09 15:50:00,32.49,32.51,32.43,32.44,89900.0,25.456,25.4717,25.409,25.4168,89900.0
2011-05-10 09:30:00,32.54,32.62,32.54,32.58,12900.0,25.4952,25.5578,25.4952,25.5265,12900.0
2011-05-10 09:40:00,32.6,32.65,32.5,32.65,54100.0,25.5422,25.5813,25.4638,25.5813,54100.0
2011-05-10 09:50:00,32.67,32.75,32.66,32.73,8800.0,25.597,25.6597,25.5892,25.644,8800.0
2011-05-10 10:00:00,32.74,32.77,32.59,32.62,18800.0,25.6519,25.6754,25.5343,25.5578,18800.0
2011-05-10 10:10:00,32.61,32.65,32.46,32.47,55700.0,25.55,25.5813,25.4325,25.4403,55700.0
2011-05-10 10:20:00,32.48,32.57,32.45,32.47,106100.0,25.4481,25.5187,25.4246,25.4403,106100.0
2011-05-10 10:30:00,32.47,32.53,32.47,32.5,35700.0,25.4403,25.4873,25.4403,25.4638,35700.0
2011-05-10 10:40:00,32.51,32.52,32.48,32.5,19800.0,25.4717,25.4795,25.4481,25.4638,19800.0
2011-05-10 10:50:00,32.5,32.5,32.46,32.5,25100.0,25.4638,25.4638,25.4325,25.4638,25100.0
2011-05-10 11:00:00,32.49,32.51,32.46,32.48,18000.0,25.456,25.4717,25.4325,25.4481,18000.0
2011-05-10 11:10:00,32.48,32.5,32.45,32.47,23800.0,25.4481,25.4638,25.4246,25.4403,23800.0
2011-05-10 11:20:00,32.48,32.5,32.45,32.46,7500.0,25.4481,25.4638,25.4246,25.4325,7500.0
2011-05-10 11:30:00,32.47,32.5,32.47,32.5,3700.0,25.4403,25.4638,25.4403,25.4638,3700.0
2011-05-10 11:40:00,32.5,32.5,32.49,32.49,6000.0,25.4638,25.4638,25.456,25.456,6000.0
2011-05-10 11:50:00,32.49,32.5,32.46,32.46,15400.0,25.456,25.4638,25.4325,25.4325,15400.0
2011-05-10 12:00:00,32.46,32.5,32.43,32.43,16300.0,25.4325,25.4638,25.409,25.409,16300.0
2011-05-10 12:10:00,32.43,32.44,32.42,32.42,9600.0,25.409,25.4168,25.4011,25.4011,9600.0
2011-05-10 12:20:00,32.43,32.44,32.4,32.4,12000.0,25.409,25.4168,25.3855,25.3855,12000.0
2011-05-10 12:30:00,32.4,32.45,32.4,32.45,13300.0,25.3855,25.4246,25.3855,25.4246,13300.0
2011-05-10 12:40:00,32.46,32.48,32.45,32.47,17200.0,25.4325,25.4481,25.4246,25.4403,17200.0
2011-05-10 12:50:00,32.47,32.5,32.46,32.49,13300.0,25.4403,25.4638,25.4325,25.456,13300.0
2011-05-10 13:00:00,32.48,32.49,32.45,32.46,14900.0,25.4481,25.456,25.4246,25.4325,14900.0
2011-05-10 13:10:00,32.47,32.49,32.46,32.48,20500.0,25.4403,25.456,25.4325,25.4481,20500.0
2011-05-10 13:20:00,32.48,32.49,32.46,32.48,15200.0,25.4481,25.456,25.4325,25.4481,15200.0
2011-05-10 13:30:00,32.48,32.48,32.46,32.46,10500.0,25.4481,25.4481,25.4325,25.4325,10500.0
2011-05-10 13:40:00,32.47,32.49,32.46,32.48,13400.0,25.4403,25.456,25.4325,25.4481,13400.0
2011-05-10 13:50:00,32.48,32.48,32.45,32.47,17200.0,25.4481,25.4481,25.4246,25.4403,17200.0
2011-05-10 14:00:00,32.48,32.49,32.47,32.49,13700.0,25.4481,25.456,25.4403,25.456,13700.0
2011-05-10 14:10:00,32.5,32.5,32.43,32.45,46300.0,25.4638,25.4638,25.409,25.4246,46300.0
2011-05-10 14:20:00,32.44,32.45,32.4,32.45,26600.0,25.4168,25.4246,25.3855,25.4246,26600.0
2011-05-10 14:30:00,32.45,32.5,32.44,32.49,22500.0,25.4246,25.4638,25.4168,25.456,22500.0
2011-05-10 14:40:00,32.5,32.5,32.45,32.47,48700.0,25.4638,25.4638,25.4246,25.4403,48700.0
2011-05-10 14:50:00,32.48,32.54,32.48,32.53,18500.0,25.4481,25.4952,25.4481,25.4873,18500.0
2011-05-10 15:00:00,32.54,32.55,32.5,32.55,32100.0,25.4952,25.503,25.4638,25.503,32100.0
2011-05-10 15:10:00,32.55,32.59,32.54,32.56,41800.0,25.503,25.5343,25.4952,25.5108,41800.0
2011-05-10 15:20:00,32.56,32.57,32.56,32.56,27900.0,25.5108,25.5187,25.5108,25.5108,27900.0
2011-05-10 15:30:00,32.57,32.58,32.53,32.55,63900.0,25.5187,25.5265,25.4873,25.503,63900.0
2011-05-10 15:40:00,32.55,32.58,32.51,32.55,71900.0,25.503,25.5265,25.4717,25.503,71900.0
2011-05-10 15:50:00,32.56,32.56,32.52,32.53,97000.0,25.5108,25.5108,25.4795,25.4873,97000.0
2011-05-11 09:30:00,32.5,32.74,32.5,32.73,143900.0,25.4638,25.6519,25.4638,25.644,143900.0
2011-05-11 09:40:00,32.74,32.75,32.63,32.63,63800.0,25.6519,25.6597,25.5657,25.5657,63800.0
2011-05-11 09:50:00,32.62,32.63,32.56,32.57,55800.0,25.5578,25.5657,25.5108,25.5187,55800.0
2011-05-11 10:00:00,32.56,32.61,32.53,32.6,16100.0,25.5108,25.55,25.4873,25.5422,16100.0
2011-05-11 10:10:00,32.59,32.63,32.56,32.63,48600.0,25.5343,25.5657,25.5108,25.5657,48600.0
2011-05-11 10:20:00,32.64,32.65,32.58,32.59,15700.0,25.5735,25.5813,25.5265,25.5343,15700.0
2011-05-11 10:30:00,32.59,32.59,32.52,32.52,19700.0,25.5343,25.5343,25.4795,25.4795,19700.0
2011-05-11 10:40:00,32.52,32.59,32.51,32.58,5900.0,25.4795,25.5343,25.4717,25.5265,5900.0
2011-05-11 10:50:00,32.58,32.6,32.56,32.59,16300.0,25.5265,25.5422,25.5108,25.5343,16300.0
2011-05-11 11:00:00,32.59,32.61,32.58,32.6,15900.0,25.5343,25.55,25.5265,25.5422,15900.0
2011-05-11 11:10:00,32.6,32.61,32.57,32.61,9700.0,25.5422,25.55,25.5187,25.55,9700.0
2011-05-11 11:20:00,32.62,32.62,32.54,32.54,11200.0,25.5578,25.5578,25.4952,25.4952,11200.0
2011-05-11 11:30:00,32.54,32.55,32.5,32.5,11700.0,25.4952,25.503,25.4638,25.4638,11700.0
2011-05-11 11:40:00,32.51,32.53,32.5,32.52,7100.0,25.4717,25.4873,25.4638,25.4795,7100.0
2011-05-11 11:50:00,32.53,32.55,32.47,32.49,12800.0,25.4873,25.503,25.4403,25.456,12800.0
2011-05-11 12:00:00,32.49,32.49,32.41,32.42,16200.0,25.456,25.456,25.3933,25.4011,16200.0
2011-05-11 12:10:00,32.42,32.42,32.23,32.25,59600.0,25.4011,25.4011,25.2523,25.2679,59600.0
2011-05-11 12:20:00,32.25,32.27,32.24,32.24,14600.0,25.2679,25.2836,25.2601,25.2601,14600.0
2011-05-11 12:30:00,32.24,32.26,32.19,32.21,91300.0,25.2601,25.2758,25.2209,25.2366,91300.0
2011-05-11 12:40:00,32.22,32.23,32.13,32.14,23300.0,25.2444,25.2523,25.1739,25.1818,23300.0
2011-05-11 12:50:00,32.14,32.21,32.13,32.2,15800.0,25.1818,25.2366,25.1739,25.2288,15800.0
2011-05-11 13:00:00,32.2,32.2,32.14,32.15,12800.0,25.2288,25.2288,25.1818,25.1896,12800.0
2011-05-11 13:10:00,32.16,32.2,32.16,32.19,17100.0,25.1974,25.2288,25.1974,25.2209,17100.0
2011-05-11 13:20:00,32.19,32.23,32.16,32.16,19400.0,25.2209,25.2523,25.1974,25.1974,19400.0
2011-05-11 13:30:00,32.15,32.16,32.04,32.12,54800.0,25.1896,25.1974,25.1034,25.1661,54800.0
2011-05-11 13:40:00,32.11,32.15,32.11,32.12,26100.0,25.1583,25.1896,25.1583,25.1661,26100.0
2011-05-11 13:50:00,32.13,32.14,32.09,32.11,16600.0,25.1739,25.1818,25.1426,25.1583,16600.0
2011-05-11 14:00:00,32.1,32.17,32.1,32.17,31400.0,25.1504,25.2053,25.1504,25.2053,31400.0
2011-05-11 14:10:00,32.16,32.21,32.16,32.2,10100.0,25.1974,25.2366,25.1974,25.2288,10100.0
2011-05-11 14:20:00,32.21,32.21,32.15,32.19,12900.0,25.2366,25.2366,25.1896,25.2209,12900.0
2011-05-11 14:30:00,32.19,32.29,32.19,32.27,13500.0,25.2209,25.2993,25.2209,25.2836,13500.0
2011-05-11 14:40:00,32.28,32.32,32.27,32.28,32100.0,25.2914,25.3228,25.2836,25.2914,32100.0
2011-05-11 14:50:00,32.27,32.28,32.24,32.25,9100.0,25.2836,25.2914,25.2601,25.2679,9100.0
2011-05-11 15:00:00,32.24,32.29,32.24,32.27,12900.0,25.2601,25.2993,25.2601,25.2836,12900.0
2011-05-11 15:10:00,32.26,32.33,32.26,32.32,17900.0,25.2758,25.3306,25.2758,25.3228,17900.0
2011-05-11 15:20:00,32.33,32.4,32.32,32.4,16200.0,25.3306,25.3855,25.3228,25.3855,16200.0
2011-05-11 15:30:00,32.39,32.42,32.31,32.32,55900.0,25.3776,25.4011,25.315,25.3228,55900.0
2011-05-11 15:40:00,32.32,32.33,32.3,32.33,58700.0,25.3228,25.3306,25.3071,25.3306,58700.0
2011-05-11 15:50:00,32.33,32.41,32.29,32.36,89300.0,25.3306,25.3933,25.2993,25.3541,89300.0
2011-05-12 09:30:00,32.27,32.27,32.13,32.15,37200.0,25.2836,25.2836,25.1739,25.1896,37200.0
2011-05-12 09:40:00,32.14,32.21,32.11,32.19,25900.0,25.1818,25.2366,25.1583,25.2209,25900.0
2011-05-12 09:50:00,32.19,32.22,32.15,32.17,21100.0,25.2209,25.2444,25.1896,25.2053,21100.0
2011-05-12 10:00:00,32.18,32.22,32.13,32.19,57800.0,25.2131,25.2444,25.1739,25.2209,57800.0
2011-05-12 10:10:00,32.2,32.22,32.09,32.09,52500.0,25.2288,25.2444,25.1426,25.1426,52500.0
2011-05-12 10:20:00,32.1,32.11,32.04,32.04,30100.0,25.1504,25.1583,25.1034,25.1034,30100.0
2011-05-12 10:30:00,32.04,32.1,32.03,32.05,28700.0,25.1034,25.1504,25.0956,25.1112,28700.0
2011-05-12 10:40:00,32.05,32.1,32.02,32.1,21900.0,25.1112,25.1504,25.0877,25.1504,21900.0
2011-05-12 10:50:00,32.11,32.13,32.06,32.11,10200.0,25.1583,25.1739,25.1191,25.1583,10200.0
2011-05-12 11:00:00,32.11,32.13,32.05,32.11,21000.0,25.1583,25.1739,25.1112,25.1583,21000.0
2011-05-12 11:10:00,32.13,32.16,32.13,32.14,14200.0,25.1739,25.1974,25.1739,25.1818,14200.0
2011-05-12 11:20:00,32.16,32.23,32.15,32.21,8500.0,25.1974,25.2523,25.1896,25.2366,8500.0
2011-05-12 11:30:00,32.21,32.27,32.21,32.25,10500.0,25.2366,25.2836,25.2366,25.2679,10500.0
2011-05-12 11:40:00,32.25,32.28,32.23,32.25,11700.0,25.2679,25.2914,25.2523,25.2679,11700.0
2011-05-12 11:50:00,32.25,32.27,32.19,32.19,13900.0,25.2679,25.2836,25.2209,25.2209,13900.0
2011-05-12 12:00:00,32.19,32.2,32.17,32.17,20600.0,25.2209,25.2288,25.2053,25.2053,20600.0
2011-05-12 12:10:00,32.17,32.17,32.14,32.15,16600.0,25.2053,25.2053,25.1818,25.1896,16600.0
2011-05-12 12:20:00,32.15,32.2,32.15,32.2,4000.0,25.1896,25.2288,25.1896,25.2288,4000.0
2011-05-12 12:30:00,32.2,32.21,32.19,32.2,5000.0,25.2288,25.2366,25.2209,25.2288,5000.0
2011-05-12 12:40:00,32.2,32.22,32.14,32.19,115100.0,25.2288,25.2444,25.1818,25.2209,115100.0
2011-05-12 12:50:00,32.19,32.26,32.17,32.25,37500.0,25.2209,25.2758,25.2053,25.2679,37500.0
2011-05-12 13:00:00,32.25,32.33,32.25,32.33,38500.0,25.2679,25.3306,25.2679,25.3306,38500.0
2011-05-12 13:10:00,32.33,32.39,32.32,32.38,11700.0,25.3306,25.3776,25.3228,25.3698,11700.0
2011-05-12 13:20:00,32.38,32.42,32.38,32.39,16500.0,25.3698,25.4011,25.3698,25.3776,16500.0
2011-05-12 13:30:00,32.39,32.4,32.36,32.38,25900.0,25.3776,25.3855,25.3541,25.3698,25900.0
2011-05-12 13:40:00,32.38,32.38,32.35,32.37,13600.0,25.3698,25.3698,25.3463,25.362,13600.0
2011-05-12 13:50:00,32.38,32.41,32.36,32.36,12700.0,25.3698,25.3933,25.3541,25.3541,12700.0
2011-05-12 14:00:00,32.36,32.42,32.36,32.4,19500.0,25.3541,25.4011,25.3541,25.3855,19500.0
2011-05-12 14:10:00,32.41,32.43,32.39,32.41,14600.0,25.3933,25.409,25.3776,25.3933,14600.0
2011-05-12 14:20:00,32.41,32.42,32.37,32.39,15100.0,25.3933,25.4011,25.362,25.3776,15100.0
2011-05-12 14:30:00,32.39,32.42,32.35,32.39,15000.0,25.3776,25.4011,25.3463,25.3776,15000.0
2011-05-12 14:40:00,32.39,32.44,32.39,32.41,10300.0,25.3776,25.4168,25.3776,25.3933,10300.0
2011-05-12 14:50:00,32.41,32.41,32.32,32.34,25500.0,25.3933,25.3933,25.3228,25.3385,25500.0
2011-05-12 15:00:00,32.34,32.37,32.32,32.37,34800.0,25.3385,25.362,25.3228,25.362,34800.0
2011-05-12 15:10:00,32.37,32.37,32.32,32.36,25400.0,25.362,25.362,25.3228,25.3541,25400.0
2011-05-12 15:20:00,32.37,32.41,32.35,32.41,49800.0,25.362,25.3933,25.3463,25.3933,49800.0
2011-05-12 15:30:00,32.4,32.44,32.39,32.44,39400.0,25.3855,25.4168,25.3776,25.4168,39400.0
2011-05-12 15:40:00,32.45,32.51,32.43,32.51,94600.0,25.4246,25.4717,25.409,25.4717,94600.0
2011-05-12 15:50:00,32.51,32.53,32.47,32.49,156200.0,25.4717,25.4873,25.4403,25.456,156200.0
2011-05-13 09:30:00,32.5,32.53,32.41,32.46,14900.0,25.4638,25.4873,25.3933,25.4325,14900.0
2011-05-13 09:40:00,32.45,32.51,32.43,32.49,18900.0,25.4246,25.4717,25.409,25.456,18900.0
2011-05-13 09:50:00,32.48,32.52,32.45,32.45,14400.0,25.4481,25.4795,25.4246,25.4246,14400.0
2011-05-13 10:00:00,32.45,32.48,32.37,32.37,29300.0,25.4246,25.4481,25.362,25.362,29300.0
2011-05-13 10:10:00,32.38,32.51,32.38,32.5,20900.0,25.3698,25.4717,25.3698,25.4638,20900.0
2011-05-13 10:20:00,32.52,32.53,32.49,32.52,17200.0,25.4795,25.4873,25.456,25.4795,17200.0
2011-05-13 10:30:00,32.51,32.58,32.51,32.54,13500.0,25.4717,25.5265,25.4717,25.4952,13500.0
2011-05-13 10:40:00,32.55,32.56,32.48,32.51,10800.0,25.503,25.5108,25.4481,25.4717,10800.0
2011-05-13 10:50:00,32.51,32.53,32.47,32.47,11400.0,25.4717,25.4873,25.4403,25.4403,11400.0
2011-05-13 11:00:00,32.47,32.47,32.36,32.4,30500.0,25.4403,25.4403,25.3541,25.3855,30500.0
2011-05-13 11:10:00,32.41,32.44,32.35,32.37,12100.0,25.3933,25.4168,25.3463,25.362,12100.0
2011-05-13 11:20:00,32.38,32.38,32.3,32.37,26100.0,25.3698,25.3698,25.3071,25.362,26100.0
2011-05-13 11:30:00,32.36,32.4,32.34,32.37,6200.0,25.3541,25.3855,25.3385,25.362,6200.0
2011-05-13 11:40:00,32.37,32.39,32.28,32.3,42900.0,25.362,25.3776,25.2914,25.3071,42900.0
2011-05-13 11:50:00,32.3,32.35,32.27,32.3,13000.0,25.3071,25.3463,25.2836,25.3071,13000.0
2011-05-13 12:00:00,32.31,32.36,32.25,32.25,29400.0,25.315,25.3541,25.2679,25.2679,29400.0
2011-05-13 12:10:00,32.25,32.3,32.18,32.23,26000.0,25.2679,25.3071,25.2131,25.2523,26000.0
2011-05-13 12:20:00,32.23,32.25,32.19,32.25,20500.0,25.2523,25.2679,25.2209,25.2679,20500.0
2011-05-13 12:30:00,32.27,32.28,32.23,32.25,7000.0,25.2836,25.2914,25.2523,25.2679,7000.0
2011-05-13 12:40:00,32.26,32.29,32.25,32.28,11500.0,25.2758,25.2993,25.2679,25.2914,11500.0
2011-05-13 12:50:00,32.26,32.32,32.25,32.27,31400.0,25.2758,25.3228,25.2679,25.2836,31400.0
2011-05-13 13:00:00,32.26,32.28,32.21,32.27,14400.0,25.2758,25.2914,25.2366,25.2836,14400.0
2011-05-13 13:10:00,32.27,32.28,32.26,32.28,4800.0,25.2836,25.2914,25.2758,25.2914,4800.0
2011-05-13 13:20:00,32.29,32.3,32.22,32.23,6500.0,25.2993,25.3071,25.2444,25.2523,6500.0
2011-05-13 13:30:00,32.24,32.26,32.19,32.19,5000.0,25.2601,25.2758,25.2209,25.2209,5000.0
2011-05-13 13:40:00,32.19,32.23,32.17,32.21,7500.0,25.2209,25.2523,25.2053,25.2366,7500.0
2011-05-13 13:50:00,32.21,32.22,32.19,32.2,4500.0,25.2366,25.2444,25.2209,25.2288,4500.0
2011-05-13 14:00:00,32.2,32.24,32.19,32.23,5800.0,25.2288,25.2601,25.2209,25.2523,5800.0
2011-05-13 14:10:00,32.23,32.3,32.22,32.27,22000.0,25.2523,25.3071,25.2444,25.2836,22000.0
2011-05-13 14:20:00,32.27,32.34,32.27,32.32,24200.0,25.2836,25.3385,25.2836,25.3228,24200.0
2011-05-13 14:30:00,32.32,32.37,32.3,32.33,17300.0,25.3228,25.362,25.3071,25.3306,17300.0
2011-05-13 14:40:00,32.35,32.35,32.28,32.32,10200.0,25.3463,25.3463,25.2914,25.3228,10200.0
2011-05-13 14:50:00,32.31,32.32,32.26,32.26,13500.0,25.315,25.3228,25.2758,25.2758,13500.0
2011-05-13 15:00:00,32.27,32.31,32.26,32.31,7900.0,25.2836,25.315,25.2758,25.315,7900.0
2011-05-13 15:10:00,32.31,32.33,32.29,32.3,9300.0,25.315,25.3306,25.2993,25.3071,9300.0
2011-05-13 15:20:00,32.3,32.32,32.23,32.26,27300.0,25.3071,25.3228,25.2523,25.2758,27300.0
2011-05-13 15:30:00,32.26,32.33,32.26,32.31,34200.0,25.2758,25.3306,25.2758,25.315,34200.0
2011-05-13 15:40:00,32.31,32.31,32.25,32.25,56500.0,25.315,25.315,25.2679,25.2679,56500.0
2011-05-13 15:50:00,32.25,32.26,32.22,32.23,74300.0,25.2679,25.2758,25.2444,25.2523,74300.0
2011-05-16 09:30:00,32.05,32.19,32.04,32.14,27300.0,25.1112,25.2209,25.1034,25.1818,27300.0
2011-05-16 09:40:00,32.13,32.13,31.98,31.98,17000.0,25.1739,25.1739,25.0564,25.0564,17000.0
2011-05-16 09:50:00,31.99,32.07,31.99,32.03,20900.0,25.0642,25.1269,25.0642,25.0956,20900.0
2011-05-16 10:00:00,32.04,32.17,32.04,32.13,20400.0,25.1034,25.2053,25.1034,25.1739,20400.0
2011-05-16 10:10:00,32.12,32.15,32.06,32.1,16800.0,25.1661,25.1896,25.1191,25.1504,16800.0
2011-05-16 10:20:00,32.1,32.16,32.04,32.05,26400.0,25.1504,25.1974,25.1034,25.1112,26400.0
2011-05-16 10:30:00,32.05,32.11,32.05,32.06,26100.0,25.1112,25.1583,25.1112,25.1191,26100.0
2011-05-16 10:40:00,32.06,32.11,32.05,32.06,14900.0,25.1191,25.1583,25.1112,25.1191,14900.0
2011-05-16 10:50:00,32.07,32.14,32.07,32.13,16400.0,25.1269,25.1818,25.1269,25.1739,16400.0
2011-05-16 11:00:00,32.12,32.18,32.1,32.15,16700.0,25.1661,25.2131,25.1504,25.1896,16700.0
2011-05-16 11:10:00,32.13,32.22,32.13,32.17,24400.0,25.1739,25.2444,25.1739,25.2053,24400.0
2011-05-16 11:20:00,32.16,32.18,32.14,32.18,23100.0,25.1974,25.2131,25.1818,25.2131,23100.0
2011-05-16 11:30:00,32.17,32.19,32.16,32.18,8800.0,25.2053,25.2209,25.1974,25.2131,8800.0
2011-05-16 11:40:00,32.17,32.17,32.09,32.11,8600.0,25.2053,25.2053,25.1426,25.1583,8600.0
2011-05-16 11:50:00,32.1,32.1,32.06,32.06,6700.0,25.1504,25.1504,25.1191,25.1191,6700.0
2011-05-16 12:00:00,32.07,32.07,32.0,32.0,8200.0,25.1269,25.1269,25.0721,25.0721,8200.0
2011-05-16 12:10:00,32.0,32.01,31.98,32.01,11600.0,25.0721,25.0799,25.0564,25.0799,11600.0
2011-05-16 12:20:00,32.0,32.02,31.98,32.0,14700.0,25.0721,25.0877,25.0564,25.0721,14700.0
2011-05-16 12:30:00,32.0,32.04,31.99,32.02,17000.0,25.0721,25.1034,25.0642,25.0877,17000.0
2011-05-16 12:40:00,32.02,32.03,31.98,31.98,8600.0,25.0877,25.0956,25.0564,25.0564,8600.0
2011-05-16 12:50:00,31.99,31.99,31.91,31.92,19900.0,25.0642,25.0642,25.0016,25.0094,19900.0
2011-05-16 13:00:00,31.91,31.95,31.89,31.94,19500.0,25.0016,25.0329,24.9859,25.0251,19500.0
2011-05-16 13:10:00,31.94,31.95,31.88,31.94,46100.0,25.0251,25.0329,24.978,25.0251,46100.0
2011-05-16 13:20:00,31.94,31.95,31.92,31.93,8200.0,25.0251,25.0329,25.0094,25.0172,8200.0
2011-05-16 13:30:00,31.93,31.99,31.93,31.96,14300.0,25.0172,25.0642,25.0172,25.0407,14300.0
2011-05-16 13:40:00,31.96,32.0,31.96,32.0,7100.0,25.0407,25.0721,25.0407,25.0721,7100.0
2011-05-16 13:50:00,31.99,32.02,31.99,32.02,17600.0,25.0642,25.0877,25.0642,25.0877,17600.0
2011-05-16 14:00:00,32.01,32.09,32.01,32.07,29400.0,25.0799,25.1426,25.0799,25.1269,29400.0
2011-05-16 14:10:00,32.06,32.07,32.04,32.05,21400.0,25.1191,25.1269,25.1034,25.1112,21400.0
2011-05-16 14:20:00,32.05,32.05,31.99,31.99,18400.0,25.1112,25.1112,25.0642,25.0642,18400.0
2011-05-16 14:30:00,31.99,32.03,31.97,31.99,36600.0,25.0642,25.0956,25.0486,25.0642,36600.0
2011-05-16 14:40:00,31.99,32.03,31.95,32.03,44500.0,25.0642,25.0956,25.0329,25.0956,44500.0
2011-05-16 14:50:00,32.03,32.05,31.99,32.02,48300.0,25.0956,25.1112,25.0642,25.0877,48300.0
2011-05-16 15:00:00,32.01,32.09,32.01,32.05,79400.0,25.0799,25.1426,25.0799,25.1112,79400.0
2011-05-16 15:10:00,32.05,32.06,32.02,32.03,37200.0,25.1112,25.1191,25.0877,25.0956,37200.0
2011-05-16 15:20:00,32.02,32.04,31.99,31.99,32300.0,25.0877,25.1034,25.0642,25.0642,32300.0
2011-05-16 15:30:00,31.99,32.06,31.99,32.0,71100.0,25.0642,25.1191,25.0642,25.0721,71100.0
2011-05-16 15:40:00,32.0,32.01,31.89,31.93,75300.0,25.0721,25.0799,24.9859,25.0172,75300.0
2011-05-16 15:50:00,31.93,31.99,31.91,31.95,150600.0,25.0172,25.0642,25.0016,25.0329,150600.0
2011-05-17 09:30:00,31.86,31.99,31.82,31.96,20400.0,24.9624,25.0642,24.931,25.0407,20400.0
2011-05-17 09:40:00,31.96,31.97,31.9,31.93,31100.0,25.0407,25.0486,24.9937,25.0172,31100.0
2011-05-17 09:50:00,31.92,31.93,31.86,31.88,20100.0,25.0094,25.0172,24.9624,24.978,20100.0
2011-05-17 10:00:00,31.88,31.89,31.8,31.84,18500.0,24.978,24.9859,24.9154,24.9467,18500.0
2011-05-17 10:10:00,31.83,32.0,31.83,31.97,13700.0,24.9389,25.0721,24.9389,25.0486,13700.0
2011-05-17 10:20:00,31.97,32.04,31.95,32.04,38800.0,25.0486,25.1034,25.0329,25.1034,38800.0
2011-05-17 10:30:00,32.04,32.04,31.9,31.91,33200.0,25.1034,25.1034,24.9937,25.0016,33200.0
2011-05-17 10:40:00,31.91,31.92,31.81,31.81,18800.0,25.0016,25.0094,24.9232,24.9232,18800.0
2011-05-17 10:50:00,31.81,31.86,31.79,31.81,21700.0,24.9232,24.9624,24.9075,24.9232,21700.0
2011-05-17 11:00:00,31.82,31.85,31.77,31.78,55900.0,24.931,24.9545,24.8919,24.8997,55900.0
2011-05-17 11:10:00,31.81,31.85,31.8,31.85,28300.0,24.9232,24.9545,24.9154,24.9545,28300.0
2011-05-17 11:20:00,31.85,31.88,31.84,31.88,45500.0,24.9545,24.978,24.9467,24.978,45500.0
2011-05-17 11:30:00,31.88,31.91,31.78,31.78,40400.0,24.978,25.0016,24.8997,24.8997,40400.0
2011-05-17 11:40:00,31.79,31.81,31.73,31.8,22100.0,24.9075,24.9232,24.8605,24.9154,22100.0
2011-05-17 11:50:00,31.81,31.82,31.75,31.75,19500.0,24.9232,24.931,24.8762,24.8762,19500.0
2011-05-17 12:00:00,31.75,31.78,31.71,31.72,25900.0,24.8762,24.8997,24.8449,24.8527,25900.0
2011-05-17 12:10:00,31.72,31.75,31.71,31.72,22000.0,24.8527,24.8762,24.8449,24.8527,22000.0
2011-05-17 12:20:00,31.72,31.8,31.72,31.77,15600.0,24.8527,24.9154,24.8527,24.8919,15600.0
2011-05-17 12:30:00,31.77,31.81,31.75,31.79,12100.0,24.8919,24.9232,24.8762,24.9075,12100.0
2011-05-17 12:40:00,31.79,31.81,31.72,31.72,32400.0,24.9075,24.9232,24.8527,24.8527,32400.0
2011-05-17 12:50:00,31.72,31.73,31.68,31.71,30600.0,24.8527,24.8605,24.8213,24.8449,30600.0
2011-05-17 13:00:00,31.7,31.72,31.69,31.72,16300.0,24.837,24.8527,24.8292,24.8527,16300.0
2011-05-17 13:10:00,31.73,31.8,31.7,31.78,13300.0,24.8605,24.9154,24.837,24.8997,13300.0
2011-05-17 13:20:00,31.76,31.87,31.76,31.86,10500.0,24.884,24.9702,24.884,24.9624,10500.0
2011-05-17 13:30:00,31.86,31.9,31.85,31.88,40500.0,24.9624,24.9937,24.9545,24.978,40500.0
2011-05-17 13:40:00,31.88,31.89,31.82,31.83,60400.0,24.978,24.9859,24.931,24.9389,60400.0
2011-05-17 13:50:00,31.83,31.84,31.79,31.82,33100.0,24.9389,24.9467,24.9075,24.931,33100.0
2011-05-17 14:00:00,31.81,31.93,31.81,31.87,65700.0,24.9232,25.0172,24.9232,24.9702,65700.0
2011-05-17 14:10:00,31.87,31.88,31.78,31.8,27600.0,24.9702,24.978,24.8997,24.9154,27600.0
2011-05-17 14:20:00,31.8,31.81,31.72,31.74,20800.0,24.9154,24.9232,24.8527,24.8684,20800.0
2011-05-17 14:30:00,31.73,31.76,31.72,31.75,17400.0,24.8605,24.884,24.8527,24.8762,17400.0
2011-05-17 14:40:00,31.74,31.82,31.7,31.82,72200.0,24.8684,24.931,24.837,24.931,72200.0
2011-05-17 14:50:00,31.82,31.9,31.8,31.9,36700.0,24.931,24.9937,24.9154,24.9937,36700.0
2011-05-17 15:00:00,31.9,31.91,31.84,31.9,57400.0,24.9937,25.0016,24.9467,24.9937,57400.0
2011-05-17 15:10:00,31.9,31.95,31.87,31.89,53300.0,24.9937,25.0329,24.9702,24.9859,53300.0
2011-05-17 15:20:00,31.89,31.93,31.87,31.89,38500.0,24.9859,25.0172,24.9702,24.9859,38500.0
2011-05-17 15:30:00,31.88,31.92,31.86,31.89,74100.0,24.978,25.0094,24.9624,24.9859,74100.0
2011-05-17 15:40:00,31.89,31.9,31.81,31.84,66400.0,24.9859,24.9937,24.9232,24.9467,66400.0
2011-05-17 15:50:00,31.85,31.85,31.78,31.83,110000.0,24.9545,24.9545,24.8997,24.9389,110000.0
2011-05-18 09:30:00,31.84,31.9,31.78,31.82,19500.0,24.9467,24.9937,24.8997,24.931,19500.0
2011-05-18 09:40:00,31.84,31.97,31.84,31.92,17700.0,24.9467,25.0486,24.9467,25.0094,17700.0
2011-05-18 09:50:00,31.91,31.92,31.75,31.78,21800.0,25.0016,25.0094,24.8762,24.8997,21800.0
2011-05-18 10:00:00,31.79,31.89,31.78,31.88,11800.0,24.9075,24.9859,24.8997,24.978,11800.0
2011-05-18 10:10:00,31.88,31.94,31.82,31.94,65400.0,24.978,25.0251,24.931,25.0251,65400.0
2011-05-18 10:20:00,31.94,31.97,31.92,31.95,33000.0,25.0251,25.0486,25.0094,25.0329,33000.0
2011-05-18 10:30:00,31.95,32.01,31.92,31.95,28300.0,25.0329,25.0799,25.0094,25.0329,28300.0
2011-05-18 10:40:00,31.95,32.0,31.94,31.99,19500.0,25.0329,25.0721,25.0251,25.0642,19500.0
2011-05-18 10:50:00,31.98,32.01,31.98,32.01,13600.0,25.0564,25.0799,25.0564,25.0799,13600.0
2011-05-18 11:00:00,32.01,32.03,31.99,32.0,26100.0,25.0799,25.0956,25.0642,25.0721,26100.0
2011-05-18 11:10:00,32.0,32.01,31.97,31.98,17300.0,25.0721,25.0799,25.0486,25.0564,17300.0
2011-05-18 11:20:00,31.97,31.97,31.92,31.94,9500.0,25.0486,25.0486,25.0094,25.0251,9500.0
2011-05-18 11:30:00,31.94,31.96,31.9,31.96,7000.0,25.0251,25.0407,24.9937,25.0407,7000.0
2011-05-18 11:40:00,31.97,31.97,31.94,31.95,7600.0,25.0486,25.0486,25.0251,25.0329,7600.0
2011-05-18 11:50:00,31.95,31.98,31.95,31.97,8700.0,25.0329,25.0564,25.0329,25.0486,8700.0
2011-05-18 12:00:00,31.98,31.99,31.92,31.92,8200.0,25.0564,25.0642,25.0094,25.0094,8200.0
2011-05-18 12:10:00,31.94,31.99,31.94,31.98,12200.0,25.0251,25.0642,25.0251,25.0564,12200.0
2011-05-18 12:20:00,31.99,32.01,31.99,32.0,4700.0,25.0642,25.0799,25.0642,25.0721,4700.0
2011-05-18 12:30:00,32.0,32.03,32.0,32.01,5300.0,25.0721,25.0956,25.0721,25.0799,5300.0
2011-05-18 12:40:00,32.01,32.04,32.0,32.04,8600.0,25.0799,25.1034,25.0721,25.1034,8600.0
2011-05-18 12:50:00,32.04,32.04,32.0,32.01,18900.0,25.1034,25.1034,25.0721,25.0799,18900.0
2011-05-18 13:00:00,32.01,32.08,32.01,32.08,12500.0,25.0799,25.1347,25.0799,25.1347,12500.0
2011-05-18 13:10:00,32.09,32.09,32.06,32.09,16100.0,25.1426,25.1426,25.1191,25.1426,16100.0
2011-05-18 13:20:00,32.09,32.09,32.04,32.04,7500.0,25.1426,25.1426,25.1034,25.1034,7500.0
2011-05-18 13:30:00,32.04,32.05,32.02,32.04,10100.0,25.1034,25.1112,25.0877,25.1034,10100.0
2011-05-18 13:40:00,32.04,32.07,32.04,32.06,9200.0,25.1034,25.1269,25.1034,25.1191,9200.0
2011-05-18 13:50:00,32.06,32.1,32.06,32.09,10500.0,25.1191,25.1504,25.1191,25.1426,10500.0
2011-05-18 14:00:00,32.09,32.16,32.05,32.13,25800.0,25.1426,25.1974,25.1112,25.1739,25800.0
2011-05-18 14:10:00,32.13,32.14,32.06,32.06,15900.0,25.1739,25.1818,25.1191,25.1191,15900.0
2011-05-18 14:20:00,32.06,32.06,32.02,32.04,18900.0,25.1191,25.1191,25.0877,25.1034,18900.0
2011-05-18 14:30:00,32.04,32.09,31.99,32.0,28400.0,25.1034,25.1426,25.0642,25.0721,28400.0
2011-05-18 14:40:00,32.0,32.06,32.0,32.02,21100.0,25.0721,25.1191,25.0721,25.0877,21100.0
2011-05-18 14:50:00,32.03,32.04,32.0,32.02,18100.0,25.0956,25.1034,25.0721,25.0877,18100.0
2011-05-18 15:00:00,32.02,32.05,32.0,32.01,18900.0,25.0877,25.1112,25.0721,25.0799,18900.0
2011-05-18 15:10:00,32.01,32.07,32.0,32.06,18600.0,25.0799,25.1269,25.0721,25.1191,18600.0
2011-05-18 15:20:00,32.06,32.07,32.02,32.04,26900.0,25.1191,25.1269,25.0877,25.1034,26900.0
2011-05-18 15:30:00,32.04,32.05,32.02,32.04,36200.0,25.1034,25.1112,25.0877,25.1034,36200.0
2011-05-18 15:40:00,32.04,32.09,32.02,32.04,71900.0,25.1034,25.1426,25.0877,25.1034,71900.0
2011-05-18 15:50:00,32.04,32.1,32.02,32.05,117200.0,25.1034,25.1504,25.0877,25.1112,117200.0
2011-05-19 09:30:00,32.32,32.32,32.13,32.23,24100.0,25.3228,25.3228,25.1739,25.2523,24100.0
2011-05-19 09:40:00,32.23,32.39,32.22,32.34,27200.0,25.2523,25.3776,25.2444,25.3385,27200.0
2011-05-19 09:50:00,32.35,32.4,32.34,32.35,24600.0,25.3463,25.3855,25.3385,25.3463,24600.0
2011-05-19 10:00:00,32.34,32.35,32.23,32.23,36500.0,25.3385,25.3463,25.2523,25.2523,36500.0
2011-05-19 10:10:00,32.23,32.24,32.18,32.19,16900.0,25.2523,25.2601,25.2131,25.2209,16900.0
2011-05-19 10:20:00,32.19,32.24,32.17,32.18,13900.0,25.2209,25.2601,25.2053,25.2131,13900.0
2011-05-19 10:30:00,32.18,32.26,32.16,32.24,22500.0,25.2131,25.2758,25.1974,25.2601,22500.0
2011-05-19 10:40:00,32.25,32.25,32.16,32.18,15400.0,25.2679,25.2679,25.1974,25.2131,15400.0
2011-05-19 10:50:00,32.19,32.19,32.09,32.1,9200.0,25.2209,25.2209,25.1426,25.1504,9200.0
2011-05-19 11:00:00,32.09,32.11,32.07,32.07,6800.0,25.1426,25.1583,25.1269,25.1269,6800.0
2011-05-19 11:10:00,32.06,32.09,32.05,32.08,8000.0,25.1191,25.1426,25.1112,25.1347,8000.0
2011-05-19 11:20:00,32.08,32.1,32.07,32.08,4900.0,25.1347,25.1504,25.1269,25.1347,4900.0
2011-05-19 11:30:00,32.09,32.1,32.06,32.08,4400.0,25.1426,25.1504,25.1191,25.1347,4400.0
2011-05-19 11:40:00,32.07,32.09,32.06,32.07,11700.0,25.1269,25.1426,25.1191,25.1269,11700.0
2011-05-19 11:50:00,32.07,32.1,32.07,32.1,4700.0,25.1269,25.1504,25.1269,25.1504,4700.0
2011-05-19 12:00:00,32.11,32.19,32.11,32.18,7400.0,25.1583,25.2209,25.1583,25.2131,7400.0
2011-05-19 12:10:00,32.18,32.21,32.17,32.2,7200.0,25.2131,25.2366,25.2053,25.2288,7200.0
2011-05-19 12:20:00,32.22,32.25,32.2,32.24,11400.0,25.2444,25.2679,25.2288,25.2601,11400.0
2011-05-19 12:30:00,32.25,32.29,32.22,32.29,16500.0,25.2679,25.2993,25.2444,25.2993,16500.0
2011-05-19 12:40:00,32.3,32.3,32.26,32.28,10400.0,25.3071,25.3071,25.2758,25.2914,10400.0
2011-05-19 12:50:00,32.28,32.28,32.25,32.26,12800.0,25.2914,25.2914,25.2679,25.2758,12800.0
2011-05-19 13:00:00,32.26,32.28,32.24,32.27,21700.0,25.2758,25.2914,25.2601,25.2836,21700.0
2011-05-19 13:10:00,32.27,32.28,32.24,32.27,16500.0,25.2836,25.2914,25.2601,25.2836,16500.0
2011-05-19 13:20:00,32.28,32.28,32.26,32.26,11500.0,25.2914,25.2914,25.2758,25.2758,11500.0
2011-05-19 13:30:00,32.27,32.27,32.23,32.24,14200.0,25.2836,25.2836,25.2523,25.2601,14200.0
2011-05-19 13:40:00,32.23,32.24,32.2,32.21,14100.0,25.2523,25.2601,25.2288,25.2366,14100.0
2011-05-19 13:50:00,32.21,32.26,32.2,32.2,53700.0,25.2366,25.2758,25.2288,25.2288,53700.0
2011-05-19 14:00:00,32.2,32.25,32.19,32.24,41100.0,25.2288,25.2679,25.2209,25.2601,41100.0
2011-05-19 14:10:00,32.24,32.26,32.2,32.21,25900.0,25.2601,25.2758,25.2288,25.2366,25900.0
2011-05-19 14:20:00,32.22,32.26,32.18,32.18,15100.0,25.2444,25.2758,25.2131,25.2131,15100.0
2011-05-19 14:30:00,32.18,32.22,32.18,32.2,9200.0,25.2131,25.2444,25.2131,25.2288,9200.0
2011-05-19 14:40:00,32.21,32.21,32.13,32.19,14400.0,25.2366,25.2366,25.1739,25.2209,14400.0
2011-05-19 14:50:00,32.18,32.21,32.15,32.16,22300.0,25.2131,25.2366,25.1896,25.1974,22300.0
2011-05-19 15:00:00,32.16,32.18,32.16,32.16,16000.0,25.1974,25.2131,25.1974,25.1974,16000.0
2011-05-19 15:10:00,32.18,32.18,32.13,32.17,17400.0,25.2131,25.2131,25.1739,25.2053,17400.0
2011-05-19 15:20:00,32.17,32.22,32.17,32.22,7000.0,25.2053,25.2444,25.2053,25.2444,7000.0
2011-05-19 15:30:00,32.22,32.22,32.16,32.18,26200.0,25.2444,25.2444,25.1974,25.2131,26200.0
2011-05-19 15:40:00,32.19,32.23,32.17,32.23,44800.0,25.2209,25.2523,25.2053,25.2523,44800.0
2011-05-19 15:50:00,32.23,32.25,32.2,32.21,81500.0,25.2523,25.2679,25.2288,25.2366,81500.0
2011-05-20 09:30:00,32.21,32.23,31.99,32.23,95100.0,25.2366,25.2523,25.0642,25.2523,95100.0
2011-05-20 09:40:00,32.22,32.28,32.21,32.23,26800.0,25.2444,25.2914,25.2366,25.2523,26800.0
2011-05-20 09:50:00,32.23,32.27,32.22,32.27,27100.0,25.2523,25.2836,25.2444,25.2836,27100.0
2011-05-20 10:00:00,32.26,32.27,32.21,32.25,36400.0,25.2758,25.2836,25.2366,25.2679,36400.0
2011-05-20 10:10:00,32.24,32.28,32.18,32.23,30000.0,25.2601,25.2914,25.2131,25.2523,30000.0
2011-05-20 10:20:00,32.23,32.33,32.22,32.31,32000.0,25.2523,25.3306,25.2444,25.315,32000.0
2011-05-20 10:30:00,32.31,32.31,32.21,32.22,21600.0,25.315,25.315,25.2366,25.2444,21600.0
2011-05-20 10:40:00,32.22,32.26,32.14,32.15,58700.0,25.2444,25.2758,25.1818,25.1896,58700.0
2011-05-20 10:50:00,32.15,32.17,32.07,32.1,15200.0,25.1896,25.2053,25.1269,25.1504,15200.0
2011-05-20 11:00:00,32.1,32.1,32.05,32.09,12200.0,25.1504,25.1504,25.1112,25.1426,12200.0
2011-05-20 11:10:00,32.09,32.13,32.06,32.12,30800.0,25.1426,25.1739,25.1191,25.1661,30800.0
2011-05-20 11:20:00,32.11,32.12,32.06,32.08,9900.0,25.1583,25.1661,25.1191,25.1347,9900.0
2011-05-20 11:30:00,32.09,32.17,32.09,32.16,12600.0,25.1426,25.2053,25.1426,25.1974,12600.0
2011-05-20 11:40:00,32.16,32.17,32.14,32.14,19100.0,25.1974,25.2053,25.1818,25.1818,19100.0
2011-05-20 11:50:00,32.13,32.13,32.08,32.08,19900.0,25.1739,25.1739,25.1347,25.1347,19900.0
2011-05-20 12:00:00,32.08,32.1,32.06,32.06,16400.0,25.1347,25.1504,25.1191,25.1191,16400.0
2011-05-20 12:10:00,32.07,32.11,32.06,32.09,21200.0,25.1269,25.1583,25.1191,25.1426,21200.0
2011-05-20 12:20:00,32.11,32.17,32.11,32.17,17500.0,25.1583,25.2053,25.1583,25.2053,17500.0
2011-05-20 12:30:00,32.18,32.21,32.18,32.21,11100.0,25.2131,25.2366,25.2131,25.2366,11100.0
2011-05-20 12:40:00,32.21,32.21,32.18,32.2,10700.0,25.2366,25.2366,25.2131,25.2288,10700.0
2011-05-20 12:50:00,32.19,32.19,32.16,32.17,10800.0,25.2209,25.2209,25.1974,25.2053,10800.0
2011-05-20 13:00:00,32.17,32.18,32.14,32.15,39600.0,25.2053,25.2131,25.1818,25.1896,39600.0
2011-05-20 13:10:00,32.14,32.15,32.12,32.15,12500.0,25.1818,25.1896,25.1661,25.1896,12500.0
2011-05-20 13:20:00,32.14,32.19,32.14,32.17,15800.0,25.1818,25.2209,25.1818,25.2053,15800.0
2011-05-20 13:30:00,32.16,32.24,32.16,32.22,16300.0,25.1974,25.2601,25.1974,25.2444,16300.0
2011-05-20 13:40:00,32.23,32.24,32.2,32.2,12400.0,25.2523,25.2601,25.2288,25.2288,12400.0
2011-05-20 13:50:00,32.2,32.2,32.18,32.18,8400.0,25.2288,25.2288,25.2131,25.2131,8400.0
2011-05-20 14:00:00,32.18,32.22,32.16,32.17,16400.0,25.2131,25.2444,25.1974,25.2053,16400.0
2011-05-20 14:10:00,32.17,32.18,32.15,32.15,12100.0,25.2053,25.2131,25.1896,25.1896,12100.0
2011-05-20 14:20:00,32.15,32.17,32.12,32.16,24600.0,25.1896,25.2053,25.1661,25.1974,24600.0
2011-05-20 14:30:00,32.17,32.18,32.14,32.15,14400.0,25.2053,25.2131,25.1818,25.1896,14400.0
2011-05-20 14:40:00,32.15,32.17,32.13,32.14,27300.0,25.1896,25.2053,25.1739,25.1818,27300.0
2011-05-20 14:50:00,32.14,32.15,32.07,32.08,25300.0,25.1818,25.1896,25.1269,25.1347,25300.0
2011-05-20 15:00:00,32.07,32.09,32.04,32.04,26400.0,25.1269,25.1426,25.1034,25.1034,26400.0
2011-05-20 15:10:00,32.05,32.08,32.02,32.06,26600.0,25.1112,25.1347,25.0877,25.1191,26600.0
2011-05-20 15:20:00,32.05,32.1,32.04,32.06,23200.0,25.1112,25.1504,25.1034,25.1191,23200.0
2011-05-20 15:30:00,32.07,32.08,32.01,32.02,62600.0,25.1269,25.1347,25.0799,25.0877,62600.0
2011-05-20 15:40:00,32.02,32.04,31.98,31.99,62500.0,25.0877,25.1034,25.0564,25.0642,62500.0
2011-05-20 15:50:00,31.99,32.01,31.92,32.0,166700.0,25.0642,25.0799,25.0094,25.0721,166700.0
2011-05-23 09:30:00,31.62,31.68,31.49,31.59,40000.0,24.7743,24.8213,24.6725,24.7508,40000.0
2011-05-23 09:40:00,31.58,31.65,31.56,31.59,17900.0,24.743,24.7978,24.7273,24.7508,17900.0
2011-05-23 09:50:00,31.58,31.62,31.54,31.6,20500.0,24.743,24.7743,24.7117,24.7587,20500.0
2011-05-23 10:00:00,31.6,31.62,31.57,31.6,26300.0,24.7587,24.7743,24.7352,24.7587,26300.0
2011-05-23 10:10:00,31.59,31.59,31.52,31.53,16000.0,24.7508,24.7508,24.696,24.7038,16000.0
2011-05-23 10:20:00,31.53,31.56,31.5,31.53,11000.0,24.7038,24.7273,24.6803,24.7038,11000.0
2011-05-23 10:30:00,31.54,31.62,31.53,31.56,9600.0,24.7117,24.7743,24.7038,24.7273,9600.0
2011-05-23 10:40:00,31.55,31.57,31.5,31.52,10800.0,24.7195,24.7352,24.6803,24.696,10800.0
2011-05-23 10:50:00,31.52,31.6,31.51,31.54,11500.0,24.696,24.7587,24.6882,24.7117,11500.0
2011-05-23 11:00:00,31.54,31.59,31.52,31.55,10600.0,24.7117,24.7508,24.696,24.7195,10600.0
2011-05-23 11:10:00,31.57,31.59,31.51,31.55,15300.0,24.7352,24.7508,24.6882,24.7195,15300.0
2011-05-23 11:20:00,31.56,31.58,31.51,31.56,7000.0,24.7273,24.743,24.6882,24.7273,7000.0
2011-05-23 11:30:00,31.57,31.58,31.49,31.55,13900.0,24.7352,24.743,24.6725,24.7195,13900.0
2011-05-23 11:40:00,31.54,31.55,31.5,31.52,8100.0,24.7117,24.7195,24.6803,24.696,8100.0
2011-05-23 11:50:00,31.53,31.55,31.51,31.53,5200.0,24.7038,24.7195,24.6882,24.7038,5200.0
2011-05-23 12:00:00,31.53,31.54,31.5,31.54,4200.0,24.7038,24.7117,24.6803,24.7117,4200.0
2011-05-23 12:10:00,31.53,31.54,31.47,31.5,15500.0,24.7038,24.7117,24.6568,24.6803,15500.0
2011-05-23 12:20:00,31.51,31.54,31.51,31.52,8200.0,24.6882,24.7117,24.6882,24.696,8200.0
2011-05-23 12:30:00,31.53,31.55,31.5,31.54,7600.0,24.7038,24.7195,24.6803,24.7117,7600.0
2011-05-23 12:40:00,31.53,31.55,31.49,31.55,6400.0,24.7038,24.7195,24.6725,24.7195,6400.0
2011-05-23 12:50:00,31.55,31.56,31.53,31.53,5200.0,24.7195,24.7273,24.7038,24.7038,5200.0
2011-05-23 13:00:00,31.53,31.53,31.49,31.52,6500.0,24.7038,24.7038,24.6725,24.696,6500.0
2011-05-23 13:10:00,31.52,31.53,31.49,31.5,5100.0,24.696,24.7038,24.6725,24.6803,5100.0
2011-05-23 13:20:00,31.51,31.52,31.47,31.47,3200.0,24.6882,24.696,24.6568,24.6568,3200.0
2011-05-23 13:30:00,31.48,31.49,31.46,31.47,8900.0,24.6646,24.6725,24.649,24.6568,8900.0
2011-05-23 13:40:00,31.48,31.49,31.47,31.49,2700.0,24.6646,24.6725,24.6568,24.6725,2700.0
2011-05-23 13:50:00,31.49,31.49,31.46,31.49,6300.0,24.6725,24.6725,24.649,24.6725,6300.0
2011-05-23 14:00:00,31.49,31.54,31.48,31.53,7600.0,24.6725,24.7117,24.6646,24.7038,7600.0
2011-05-23 14:10:00,31.54,31.59,31.54,31.58,23300.0,24.7117,24.7508,24.7117,24.743,23300.0
2011-05-23 14:20:00,31.58,31.61,31.58,31.58,7300.0,24.743,24.7665,24.743,24.743,7300.0
2011-05-23 14:30:00,31.58,31.65,31.57,31.63,12800.0,24.743,24.7978,24.7352,24.7822,12800.0
2011-05-23 14:40:00,31.64,31.64,31.58,31.58,7700.0,24.79,24.79,24.743,24.743,7700.0
2011-05-23 14:50:00,31.59,31.62,31.57,31.59,8300.0,24.7508,24.7743,24.7352,24.7508,8300.0
2011-05-23 15:00:00,31.59,31.65,31.57,31.59,25800.0,24.7508,24.7978,24.7352,24.7508,25800.0
2011-05-23 15:10:00,31.6,31.61,31.57,31.6,15900.0,24.7587,24.7665,24.7352,24.7587,15900.0
2011-05-23 15:20:00,31.6,31.62,31.58,31.6,16900.0,24.7587,24.7743,24.743,24.7587,16900.0
2011-05-23 15:30:00,31.59,31.6,31.54,31.55,20900.0,24.7508,24.7587,24.7117,24.7195,20900.0
2011-05-23 15:40:00,31.54,31.57,31.51,31.52,39200.0,24.7117,24.7352,24.6882,24.696,39200.0
2011-05-23 15:50:00,31.52,31.54,31.49,31.51,84600.0,24.696,24.7117,24.6725,24.6882,84600.0
2011-05-24 09:30:00,31.51,31.6,31.5,31.5,23500.0,24.6882,24.7587,24.6803,24.6803,23500.0
2011-05-24 09:40:00,31.5,31.54,31.48,31.48,10900.0,24.6803,24.7117,24.6646,24.6646,10900.0
2011-05-24 09:50:00,31.49,31.56,31.49,31.54,16300.0,24.6725,24.7273,24.6725,24.7117,16300.0
2011-05-24 10:00:00,31.55,31.58,31.47,31.48,11600.0,24.7195,24.743,24.6568,24.6646,11600.0
2011-05-24 10:10:00,31.48,31.53,31.48,31.5,11400.0,24.6646,24.7038,24.6646,24.6803,11400.0
2011-05-24 10:20:00,31.5,31.52,31.42,31.42,10200.0,24.6803,24.696,24.6176,24.6176,10200.0
2011-05-24 10:30:00,31.43,31.44,31.34,31.35,16100.0,24.6255,24.6333,24.555,24.5628,16100.0
2011-05-24 10:40:00,31.35,31.4,31.34,31.4,19200.0,24.5628,24.602,24.555,24.602,19200.0
2011-05-24 10:50:00,31.4,31.41,31.37,31.4,24600.0,24.602,24.6098,24.5785,24.602,24600.0
2011-05-24 11:00:00,31.4,31.46,31.39,31.45,8400.0,24.602,24.649,24.5941,24.6411,8400.0
2011-05-24 11:10:00,31.45,31.5,31.45,31.47,14000.0,24.6411,24.6803,24.6411,24.6568,14000.0
2011-05-24 11:20:00,31.46,31.47,31.41,31.42,37600.0,24.649,24.6568,24.6098,24.6176,37600.0
2011-05-24 11:30:00,31.42,31.44,31.38,31.39,11700.0,24.6176,24.6333,24.5863,24.5941,11700.0
2011-05-24 11:40:00,31.38,31.38,31.31,31.32,20900.0,24.5863,24.5863,24.5315,24.5393,20900.0
2011-05-24 11:50:00,31.32,31.34,31.29,31.29,31700.0,24.5393,24.555,24.5158,24.5158,31700.0
2011-05-24 12:00:00,31.28,31.32,31.27,31.31,10000.0,24.5079,24.5393,24.5001,24.5315,10000.0
2011-05-24 12:10:00,31.31,31.33,31.28,31.3,11600.0,24.5315,24.5471,24.5079,24.5236,11600.0
2011-05-24 12:20:00,31.29,31.31,31.28,31.31,5100.0,24.5158,24.5315,24.5079,24.5315,5100.0
2011-05-24 12:30:00,31.3,31.32,31.27,31.32,9500.0,24.5236,24.5393,24.5001,24.5393,9500.0
2011-05-24 12:40:00,31.33,31.34,31.31,31.31,6400.0,24.5471,24.555,24.5315,24.5315,6400.0
2011-05-24 12:50:00,31.32,31.33,31.31,31.33,5800.0,24.5393,24.5471,24.5315,24.5471,5800.0
2011-05-24 13:00:00,31.33,31.36,31.33,31.35,9600.0,24.5471,24.5706,24.5471,24.5628,9600.0
2011-05-24 13:10:00,31.35,31.35,31.3,31.31,15300.0,24.5628,24.5628,24.5236,24.5315,15300.0
2011-05-24 13:20:00,31.31,31.31,31.29,31.3,8700.0,24.5315,24.5315,24.5158,24.5236,8700.0
2011-05-24 13:30:00,31.31,31.31,31.23,31.23,40000.0,24.5315,24.5315,24.4688,24.4688,40000.0
2011-05-24 13:40:00,31.24,31.24,31.23,31.23,4400.0,24.4766,24.4766,24.4688,24.4688,4400.0
2011-05-24 13:50:00,31.24,31.24,31.21,31.22,32700.0,24.4766,24.4766,24.4531,24.4609,32700.0
2011-05-24 14:00:00,31.23,31.24,31.22,31.23,20200.0,24.4688,24.4766,24.4609,24.4688,20200.0
2011-05-24 14:10:00,31.23,31.23,31.2,31.21,17700.0,24.4688,24.4688,24.4453,24.4531,17700.0
2011-05-24 14:20:00,31.21,31.25,31.19,31.24,38500.0,24.4531,24.4844,24.4374,24.4766,38500.0
2011-05-24 14:30:00,31.23,31.25,31.23,31.24,14400.0,24.4688,24.4844,24.4688,24.4766,14400.0
2011-05-24 14:40:00,31.24,31.25,31.2,31.22,34400.0,24.4766,24.4844,24.4453,24.4609,34400.0
2011-05-24 14:50:00,31.23,31.25,31.21,31.23,19000.0,24.4688,24.4844,24.4531,24.4688,19000.0
2011-05-24 15:00:00,31.24,31.26,31.22,31.26,21400.0,24.4766,24.4923,24.4609,24.4923,21400.0
2011-05-24 15:10:00,31.26,31.26,31.21,31.22,67300.0,24.4923,24.4923,24.4531,24.4609,67300.0
2011-05-24 15:20:00,31.23,31.27,31.22,31.24,41000.0,24.4688,24.5001,24.4609,24.4766,41000.0
2011-05-24 15:30:00,31.24,31.25,31.21,31.22,52900.0,24.4766,24.4844,24.4531,24.4609,52900.0
2011-05-24 15:40:00,31.22,31.24,31.18,31.2,53900.0,24.4609,24.4766,24.4296,24.4453,53900.0
2011-05-24 15:50:00,31.2,31.2,31.16,31.18,104400.0,24.4453,24.4453,24.4139,24.4296,104400.0
2011-05-25 09:30:00,31.08,31.17,31.03,31.15,30300.0,24.3512,24.4218,24.3121,24.4061,30300.0
2011-05-25 09:40:00,31.16,31.24,31.13,31.24,7900.0,24.4139,24.4766,24.3904,24.4766,7900.0
2011-05-25 09:50:00,31.23,31.23,31.14,31.14,10600.0,24.4688,24.4688,24.3983,24.3983,10600.0
2011-05-25 10:00:00,31.15,31.21,31.13,31.19,11200.0,24.4061,24.4531,24.3904,24.4374,11200.0
2011-05-25 10:10:00,31.18,31.24,31.17,31.18,31500.0,24.4296,24.4766,24.4218,24.4296,31500.0
2011-05-25 10:20:00,31.19,31.31,31.18,31.29,16800.0,24.4374,24.5315,24.4296,24.5158,16800.0
2011-05-25 10:30:00,31.28,31.36,31.28,31.33,11100.0,24.5079,24.5706,24.5079,24.5471,11100.0
2011-05-25 10:40:00,31.33,31.36,31.3,31.3,9800.0,24.5471,24.5706,24.5236,24.5236,9800.0
2011-05-25 10:50:00,31.31,31.34,31.29,31.33,8500.0,24.5315,24.555,24.5158,24.5471,8500.0
2011-05-25 11:00:00,31.3,31.36,31.29,31.33,17200.0,24.5236,24.5706,24.5158,24.5471,17200.0
2011-05-25 11:10:00,31.33,31.4,31.33,31.39,12300.0,24.5471,24.602,24.5471,24.5941,12300.0
2011-05-25 11:20:00,31.39,31.42,31.37,31.38,8700.0,24.5941,24.6176,24.5785,24.5863,8700.0
2011-05-25 11:30:00,31.38,31.39,31.32,31.39,16000.0,24.5863,24.5941,24.5393,24.5941,16000.0
2011-05-25 11:40:00,31.39,31.45,31.39,31.4,12900.0,24.5941,24.6411,24.5941,24.602,12900.0
2011-05-25 11:50:00,31.39,31.41,31.38,31.39,5700.0,24.5941,24.6098,24.5863,24.5941,5700.0
2011-05-25 12:00:00,31.39,31.4,31.38,31.38,8000.0,24.5941,24.602,24.5863,24.5863,8000.0
2011-05-25 12:10:00,31.39,31.39,31.33,31.34,11700.0,24.5941,24.5941,24.5471,24.555,11700.0
2011-05-25 12:20:00,31.33,31.37,31.32,31.36,8200.0,24.5471,24.5785,24.5393,24.5706,8200.0
2011-05-25 12:30:00,31.35,31.36,31.34,31.34,6600.0,24.5628,24.5706,24.555,24.555,6600.0
2011-05-25 12:40:00,31.35,31.37,31.34,31.35,7100.0,24.5628,24.5785,24.555,24.5628,7100.0
2011-05-25 12:50:00,31.35,31.35,31.24,31.33,59100.0,24.5628,24.5628,24.4766,24.5471,59100.0
2011-05-25 13:00:00,31.32,31.33,31.31,31.32,3700.0,24.5393,24.5471,24.5315,24.5393,3700.0
2011-05-25 13:10:00,31.32,31.33,31.3,31.33,10700.0,24.5393,24.5471,24.5236,24.5471,10700.0
2011-05-25 13:20:00,31.33,31.33,31.28,31.29,11700.0,24.5471,24.5471,24.5079,24.5158,11700.0
2011-05-25 13:30:00,31.29,31.31,31.28,31.29,6200.0,24.5158,24.5315,24.5079,24.5158,6200.0
2011-05-25 13:40:00,31.28,31.33,31.28,31.32,11200.0,24.5079,24.5471,24.5079,24.5393,11200.0
2011-05-25 13:50:00,31.32,31.33,31.31,31.31,9100.0,24.5393,24.5471,24.5315,24.5315,9100.0
2011-05-25 14:00:00,31.31,31.34,31.31,31.34,16100.0,24.5315,24.555,24.5315,24.555,16100.0
2011-05-25 14:10:00,31.34,31.37,31.34,31.35,7400.0,24.555,24.5785,24.555,24.5628,7400.0
2011-05-25 14:20:00,31.35,31.38,31.34,31.38,13600.0,24.5628,24.5863,24.555,24.5863,13600.0
2011-05-25 14:30:00,31.37,31.38,31.31,31.31,24800.0,24.5785,24.5863,24.5315,24.5315,24800.0
2011-05-25 14:40:00,31.32,31.33,31.3,31.32,17100.0,24.5393,24.5471,24.5236,24.5393,17100.0
2011-05-25 14:50:00,31.32,31.36,31.32,31.36,13500.0,24.5393,24.5706,24.5393,24.5706,13500.0
2011-05-25 15:00:00,31.36,31.45,31.33,31.42,24000.0,24.5706,24.6411,24.5471,24.6176,24000.0
2011-05-25 15:10:00,31.43,31.48,31.42,31.46,21900.0,24.6255,24.6646,24.6176,24.649,21900.0
2011-05-25 15:20:00,31.46,31.48,31.45,31.48,14600.0,24.649,24.6646,24.6411,24.6646,14600.0
2011-05-25 15:30:00,31.48,31.48,31.43,31.44,17400.0,24.6646,24.6646,24.6255,24.6333,17400.0
2011-05-25 15:40:00,31.45,31.48,31.42,31.43,31700.0,24.6411,24.6646,24.6176,24.6255,31700.0
2011-05-25 15:50:00,31.43,31.44,31.37,31.39,68900.0,24.6255,24.6333,24.5785,24.5941,68900.0
2011-05-26 09:30:00,31.28,31.31,31.2,31.26,17500.0,24.5079,24.5315,24.4453,24.4923,17500.0
2011-05-26 09:40:00,31.27,31.31,31.25,31.3,11400.0,24.5001,24.5315,24.4844,24.5236,11400.0
2011-05-26 09:50:00,31.3,31.31,31.21,31.23,21500.0,24.5236,24.5315,24.4531,24.4688,21500.0
2011-05-26 10:00:00,31.24,31.27,31.2,31.24,21400.0,24.4766,24.5001,24.4453,24.4766,21400.0
2011-05-26 10:10:00,31.23,31.28,31.21,31.24,14200.0,24.4688,24.5079,24.4531,24.4766,14200.0
2011-05-26 10:20:00,31.23,31.3,31.19,31.27,15000.0,24.4688,24.5236,24.4374,24.5001,15000.0
2011-05-26 10:30:00,31.27,31.31,31.24,31.29,6200.0,24.5001,24.5315,24.4766,24.5158,6200.0
2011-05-26 10:40:00,31.28,31.28,31.21,31.22,13500.0,24.5079,24.5079,24.4531,24.4609,13500.0
2011-05-26 10:50:00,31.22,31.22,31.13,31.13,17600.0,24.4609,24.4609,24.3904,24.3904,17600.0
2011-05-26 11:00:00,31.13,31.15,31.1,31.12,36500.0,24.3904,24.4061,24.3669,24.3826,36500.0
2011-05-26 11:10:00,31.11,31.15,31.11,31.15,14800.0,24.3747,24.4061,24.3747,24.4061,14800.0
2011-05-26 11:20:00,31.15,31.15,31.1,31.13,20700.0,24.4061,24.4061,24.3669,24.3904,20700.0
2011-05-26 11:30:00,31.13,31.14,31.1,31.11,12500.0,24.3904,24.3983,24.3669,24.3747,12500.0
2011-05-26 11:40:00,31.11,31.14,31.1,31.12,9000.0,24.3747,24.3983,24.3669,24.3826,9000.0
2011-05-26 11:50:00,31.13,31.15,31.12,31.14,12200.0,24.3904,24.4061,24.3826,24.3983,12200.0
2011-05-26 12:00:00,31.13,31.14,31.1,31.1,8000.0,24.3904,24.3983,24.3669,24.3669,8000.0
2011-05-26 12:10:00,31.11,31.14,31.1,31.1,13800.0,24.3747,24.3983,24.3669,24.3669,13800.0
2011-05-26 12:20:00,31.11,31.14,31.1,31.14,5300.0,24.3747,24.3983,24.3669,24.3983,5300.0
2011-05-26 12:30:00,31.14,31.17,31.14,31.15,11200.0,24.3983,24.4218,24.3983,24.4061,11200.0
2011-05-26 12:40:00,31.14,31.2,31.14,31.2,44500.0,24.3983,24.4453,24.3983,24.4453,44500.0
2011-05-26 12:50:00,31.21,31.26,31.21,31.26,28600.0,24.4531,24.4923,24.4531,24.4923,28600.0
2011-05-26 13:00:00,31.26,31.28,31.24,31.25,19900.0,24.4923,24.5079,24.4766,24.4844,19900.0
2011-05-26 13:10:00,31.25,31.33,31.25,31.32,18100.0,24.4844,24.5471,24.4844,24.5393,18100.0
2011-05-26 13:20:00,31.32,31.4,31.32,31.4,57400.0,24.5393,24.602,24.5393,24.602,57400.0
2011-05-26 13:30:00,31.39,31.42,31.39,31.41,40800.0,24.5941,24.6176,24.5941,24.6098,40800.0
2011-05-26 13:40:00,31.41,31.42,31.4,31.42,3700.0,24.6098,24.6176,24.602,24.6176,3700.0
2011-05-26 13:50:00,31.42,31.45,31.39,31.39,11100.0,24.6176,24.6411,24.5941,24.5941,11100.0
2011-05-26 14:00:00,31.4,31.42,31.4,31.42,4300.0,24.602,24.6176,24.602,24.6176,4300.0
2011-05-26 14:10:00,31.41,31.43,31.4,31.41,7300.0,24.6098,24.6255,24.602,24.6098,7300.0
2011-05-26 14:20:00,31.4,31.44,31.4,31.44,7600.0,24.602,24.6333,24.602,24.6333,7600.0
2011-05-26 14:30:00,31.43,31.49,31.43,31.46,7700.0,24.6255,24.6725,24.6255,24.649,7700.0
2011-05-26 14:40:00,31.46,31.46,31.44,31.45,3700.0,24.649,24.649,24.6333,24.6411,3700.0
2011-05-26 14:50:00,31.45,31.46,31.43,31.46,12200.0,24.6411,24.649,24.6255,24.649,12200.0
2011-05-26 15:00:00,31.46,31.46,31.42,31.43,11900.0,24.649,24.649,24.6176,24.6255,11900.0
2011-05-26 15:10:00,31.41,31.44,31.39,31.43,18200.0,24.6098,24.6333,24.5941,24.6255,18200.0
2011-05-26 15:20:00,31.43,31.49,31.42,31.48,20000.0,24.6255,24.6725,24.6176,24.6646,20000.0
2011-05-26 15:30:00,31.49,31.5,31.45,31.49,23700.0,24.6725,24.6803,24.6411,24.6725,23700.0
2011-05-26 15:40:00,31.49,31.49,31.35,31.4,112900.0,24.6725,24.6725,24.5628,24.602,112900.0
2011-05-26 15:50:00,31.4,31.43,31.36,31.41,134300.0,24.602,24.6255,24.5706,24.6098,134300.0
2011-05-27 09:30:00,31.46,31.5,31.45,31.5,38000.0,24.649,24.6803,24.6411,24.6803,38000.0
2011-05-27 09:40:00,31.5,31.53,31.43,31.51,32200.0,24.6803,24.7038,24.6255,24.6882,32200.0
2011-05-27 09:50:00,31.51,31.62,31.51,31.61,126900.0,24.6882,24.7743,24.6882,24.7665,126900.0
2011-05-27 10:00:00,31.6,31.62,31.55,31.62,57400.0,24.7587,24.7743,24.7195,24.7743,57400.0
2011-05-27 10:10:00,31.61,31.64,31.6,31.63,17200.0,24.7665,24.79,24.7587,24.7822,17200.0
2011-05-27 10:20:00,31.63,31.71,31.62,31.7,33100.0,24.7822,24.8449,24.7743,24.837,33100.0
2011-05-27 10:30:00,31.7,31.72,31.7,31.71,18600.0,24.837,24.8527,24.837,24.8449,18600.0
2011-05-27 10:40:00,31.71,31.74,31.71,31.73,13800.0,24.8449,24.8684,24.8449,24.8605,13800.0
2011-05-27 10:50:00,31.73,31.76,31.72,31.75,21700.0,24.8605,24.884,24.8527,24.8762,21700.0
2011-05-27 11:00:00,31.75,31.78,31.71,31.71,23900.0,24.8762,24.8997,24.8449,24.8449,23900.0
2011-05-27 11:10:00,31.71,31.75,31.71,31.75,8900.0,24.8449,24.8762,24.8449,24.8762,8900.0
2011-05-27 11:20:00,31.75,31.78,31.74,31.77,13700.0,24.8762,24.8997,24.8684,24.8919,13700.0
2011-05-27 11:30:00,31.77,31.77,31.73,31.74,16700.0,24.8919,24.8919,24.8605,24.8684,16700.0
2011-05-27 11:40:00,31.73,31.79,31.73,31.75,29500.0,24.8605,24.9075,24.8605,24.8762,29500.0
2011-05-27 11:50:00,31.76,31.76,31.73,31.76,7400.0,24.884,24.884,24.8605,24.884,7400.0
2011-05-27 12:00:00,31.75,31.76,31.7,31.73,14500.0,24.8762,24.884,24.837,24.8605,14500.0
2011-05-27 12:10:00,31.73,31.75,31.73,31.75,4700.0,24.8605,24.8762,24.8605,24.8762,4700.0
2011-05-27 12:20:00,31.74,31.77,31.74,31.77,18000.0,24.8684,24.8919,24.8684,24.8919,18000.0
2011-05-27 12:30:00,31.77,31.79,31.77,31.78,3500.0,24.8919,24.9075,24.8919,24.8997,3500.0
2011-05-27 12:40:00,31.79,31.81,31.77,31.78,9200.0,24.9075,24.9232,24.8919,24.8997,9200.0
2011-05-27 12:50:00,31.78,31.78,31.75,31.76,12700.0,24.8997,24.8997,24.8762,24.884,12700.0
2011-05-27 13:00:00,31.76,31.79,31.75,31.79,19200.0,24.884,24.9075,24.8762,24.9075,19200.0
2011-05-27 13:10:00,31.78,31.8,31.76,31.78,20800.0,24.8997,24.9154,24.884,24.8997,20800.0
2011-05-27 13:20:00,31.78,31.8,31.78,31.8,4700.0,24.8997,24.9154,24.8997,24.9154,4700.0
2011-05-27 13:30:00,31.8,31.82,31.8,31.81,18600.0,24.9154,24.931,24.9154,24.9232,18600.0
2011-05-27 13:40:00,31.81,31.83,31.8,31.82,7800.0,24.9232,24.9389,24.9154,24.931,7800.0
2011-05-27 13:50:00,31.82,31.83,31.81,31.83,5000.0,24.931,24.9389,24.9232,24.9389,5000.0
2011-05-27 14:00:00,31.83,31.84,31.81,31.82,23900.0,24.9389,24.9467,24.9232,24.931,23900.0
2011-05-27 14:10:00,31.82,31.84,31.82,31.84,5500.0,24.931,24.9467,24.931,24.9467,5500.0
2011-05-27 14:20:00,31.83,31.85,31.83,31.84,13700.0,24.9389,24.9545,24.9389,24.9467,13700.0
2011-05-27 14:30:00,31.84,31.85,31.83,31.84,7300.0,24.9467,24.9545,24.9389,24.9467,7300.0
2011-05-27 14:40:00,31.84,31.85,31.79,31.79,37000.0,24.9467,24.9545,24.9075,24.9075,37000.0
2011-05-27 14:50:00,31.79,31.81,31.78,31.8,19000.0,24.9075,24.9232,24.8997,24.9154,19000.0
2011-05-27 15:00:00,31.8,31.8,31.77,31.8,24300.0,24.9154,24.9154,24.8919,24.9154,24300.0
2011-05-27 15:10:00,31.8,31.82,31.79,31.8,18200.0,24.9154,24.931,24.9075,24.9154,18200.0
2011-05-27 15:20:00,31.79,31.82,31.79,31.81,23900.0,24.9075,24.931,24.9075,24.9232,23900.0
2011-05-27 15:30:00,31.81,31.85,31.8,31.82,40300.0,24.9232,24.9545,24.9154,24.931,40300.0
2011-05-27 15:40:00,31.81,31.85,31.79,31.84,52200.0,24.9232,24.9545,24.9075,24.9467,52200.0
2011-05-27 15:50:00,31.84,31.88,31.84,31.88,180400.0,24.9467,24.978,24.9467,24.978,180400.0
2011-05-31 09:30:00,32.03,32.32,32.03,32.23,74800.0,25.0956,25.3228,25.0956,25.2523,74800.0
2011-05-31 09:40:00,32.23,32.27,32.18,32.21,51600.0,25.2523,25.2836,25.2131,25.2366,51600.0
2011-05-31 09:50:00,32.22,32.25,32.21,32.22,45900.0,25.2444,25.2679,25.2366,25.2444,45900.0
2011-05-31 10:00:00,32.21,32.24,32.06,32.06,34200.0,25.2366,25.2601,25.1191,25.1191,34200.0
2011-05-31 10:10:00,32.06,32.09,32.01,32.03,22500.0,25.1191,25.1426,25.0799,25.0956,22500.0
2011-05-31 10:20:00,32.05,32.05,31.98,32.03,23500.0,25.1112,25.1112,25.0564,25.0956,23500.0
2011-05-31 10:30:00,32.03,32.06,31.99,32.02,19600.0,25.0956,25.1191,25.0642,25.0877,19600.0
2011-05-31 10:40:00,32.02,32.06,32.02,32.03,17400.0,25.0877,25.1191,25.0877,25.0956,17400.0
2011-05-31 10:50:00,32.03,32.03,32.0,32.02,15600.0,25.0956,25.0956,25.0721,25.0877,15600.0
2011-05-31 11:00:00,32.02,32.05,32.0,32.04,24400.0,25.0877,25.1112,25.0721,25.1034,24400.0
2011-05-31 11:10:00,32.04,32.06,32.04,32.06,16100.0,25.1034,25.1191,25.1034,25.1191,16100.0
2011-05-31 11:20:00,32.06,32.13,32.05,32.13,38900.0,25.1191,25.1739,25.1112,25.1739,38900.0
2011-05-31 11:30:00,32.13,32.15,32.12,32.12,20100.0,25.1739,25.1896,25.1661,25.1661,20100.0
2011-05-31 11:40:00,32.12,32.13,32.07,32.08,17500.0,25.1661,25.1739,25.1269,25.1347,17500.0
2011-05-31 11:50:00,32.08,32.08,32.05,32.06,17100.0,25.1347,25.1347,25.1112,25.1191,17100.0
2011-05-31 12:00:00,32.07,32.1,32.03,32.09,17000.0,25.1269,25.1504,25.0956,25.1426,17000.0
2011-05-31 12:10:00,32.09,32.09,32.05,32.08,14700.0,25.1426,25.1426,25.1112,25.1347,14700.0
2011-05-31 12:20:00,32.08,32.09,32.06,32.07,14300.0,25.1347,25.1426,25.1191,25.1269,14300.0
2011-05-31 12:30:00,32.06,32.06,32.01,32.02,25400.0,25.1191,25.1191,25.0799,25.0877,25400.0
2011-05-31 12:40:00,32.01,32.07,32.01,32.06,13600.0,25.0799,25.1269,25.0799,25.1191,13600.0
2011-05-31 12:50:00,32.06,32.06,32.04,32.04,15100.0,25.1191,25.1191,25.1034,25.1034,15100.0
2011-05-31 13:00:00,32.05,32.05,32.03,32.05,8500.0,25.1112,25.1112,25.0956,25.1112,8500.0
2011-05-31 13:10:00,32.06,32.08,32.05,32.08,5200.0,25.1191,25.1347,25.1112,25.1347,5200.0
2011-05-31 13:20:00,32.08,32.08,32.05,32.05,17600.0,25.1347,25.1347,25.1112,25.1112,17600.0
2011-05-31 13:30:00,32.05,32.08,32.04,32.05,21500.0,25.1112,25.1347,25.1034,25.1112,21500.0
2011-05-31 13:40:00,32.05,32.09,32.05,32.07,13900.0,25.1112,25.1426,25.1112,25.1269,13900.0
2011-05-31 13:50:00,32.07,32.1,32.05,32.05,10200.0,25.1269,25.1504,25.1112,25.1112,10200.0
2011-05-31 14:00:00,32.05,32.07,32.04,32.07,15400.0,25.1112,25.1269,25.1034,25.1269,15400.0
2011-05-31 14:10:00,32.06,32.06,32.02,32.04,6900.0,25.1191,25.1191,25.0877,25.1034,6900.0
2011-05-31 14:20:00,32.04,32.04,32.02,32.02,16400.0,25.1034,25.1034,25.0877,25.0877,16400.0
2011-05-31 14:30:00,32.02,32.03,32.0,32.0,15600.0,25.0877,25.0956,25.0721,25.0721,15600.0
2011-05-31 14:40:00,32.01,32.06,32.0,32.03,17100.0,25.0799,25.1191,25.0721,25.0956,17100.0
2011-05-31 14:50:00,32.03,32.09,32.03,32.09,17600.0,25.0956,25.1426,25.0956,25.1426,17600.0
2011-05-31 15:00:00,32.08,32.08,32.04,32.08,22900.0,25.1347,25.1347,25.1034,25.1347,22900.0
2011-05-31 15:10:00,32.07,32.08,32.05,32.08,29300.0,25.1269,25.1347,25.1112,25.1347,29300.0
2011-05-31 15:20:00,32.08,32.11,32.07,32.09,35100.0,25.1347,25.1583,25.1269,25.1426,35100.0
2011-05-31 15:30:00,32.09,32.1,32.07,32.08,44200.0,25.1426,25.1504,25.1269,25.1347,44200.0
2011-05-31 15:40:00,32.09,32.19,32.08,32.15,94100.0,25.1426,25.2209,25.1347,25.1896,94100.0
2011-05-31 15:50:00,32.15,32.18,32.14,32.16,189900.0,25.1896,25.2131,25.1818,25.1974,189900.0
2011-06-01 09:30:00,32.13,32.18,32.09,32.18,26600.0,25.1739,25.2131,25.1426,25.2131,26600.0
2011-06-01 09:40:00,32.18,32.25,32.17,32.22,64300.0,25.2131,25.2679,25.2053,25.2444,64300.0
2011-06-01 09:50:00,32.22,32.26,32.22,32.26,113100.0,25.2444,25.2758,25.2444,25.2758,113100.0
2011-06-01 10:00:00,32.25,32.25,32.12,32.12,61700.0,25.2679,25.2679,25.1661,25.1661,61700.0
2011-06-01 10:10:00,32.12,32.12,32.03,32.06,31800.0,25.1661,25.1661,25.0956,25.1191,31800.0
2011-06-01 10:20:00,32.05,32.08,31.96,31.96,32100.0,25.1112,25.1347,25.0407,25.0407,32100.0
2011-06-01 10:30:00,31.96,31.97,31.92,31.92,39500.0,25.0407,25.0486,25.0094,25.0094,39500.0
2011-06-01 10:40:00,31.93,31.94,31.87,31.88,36000.0,25.0172,25.0251,24.9702,24.978,36000.0
2011-06-01 10:50:00,31.88,31.93,31.84,31.92,28500.0,24.978,25.0172,24.9467,25.0094,28500.0
2011-06-01 11:00:00,31.93,31.94,31.91,31.93,15500.0,25.0172,25.0251,25.0016,25.0172,15500.0
2011-06-01 11:10:00,31.93,31.93,31.88,31.88,11600.0,25.0172,25.0172,24.978,24.978,11600.0
2011-06-01 11:20:00,31.89,31.95,31.88,31.94,22300.0,24.9859,25.0329,24.978,25.0251,22300.0
2011-06-01 11:30:00,31.96,31.97,31.89,31.93,28000.0,25.0407,25.0486,24.9859,25.0172,28000.0
2011-06-01 11:40:00,31.93,31.96,31.91,31.94,15200.0,25.0172,25.0407,25.0016,25.0251,15200.0
2011-06-01 11:50:00,31.94,31.94,31.91,31.94,17700.0,25.0251,25.0251,25.0016,25.0251,17700.0
2011-06-01 12:00:00,31.93,31.94,31.82,31.82,47900.0,25.0172,25.0251,24.931,24.931,47900.0
2011-06-01 12:10:00,31.82,31.84,31.78,31.83,25000.0,24.931,24.9467,24.8997,24.9389,25000.0
2011-06-01 12:20:00,31.83,31.88,31.82,31.84,10000.0,24.9389,24.978,24.931,24.9467,10000.0
2011-06-01 12:30:00,31.85,31.93,31.85,31.93,13400.0,24.9545,25.0172,24.9545,25.0172,13400.0
2011-06-01 12:40:00,31.92,31.94,31.88,31.91,15600.0,25.0094,25.0251,24.978,25.0016,15600.0
2011-06-01 12:50:00,31.9,31.91,31.86,31.9,19700.0,24.9937,25.0016,24.9624,24.9937,19700.0
2011-06-01 13:00:00,31.9,31.94,31.87,31.87,16200.0,24.9937,25.0251,24.9702,24.9702,16200.0
2011-06-01 13:10:00,31.87,31.87,31.81,31.86,28100.0,24.9702,24.9702,24.9232,24.9624,28100.0
2011-06-01 13:20:00,31.87,31.87,31.78,31.82,25100.0,24.9702,24.9702,24.8997,24.931,25100.0
2011-06-01 13:30:00,31.81,31.83,31.78,31.83,11000.0,24.9232,24.9389,24.8997,24.9389,11000.0
2011-06-01 13:40:00,31.83,31.87,31.81,31.85,44400.0,24.9389,24.9702,24.9232,24.9545,44400.0
2011-06-01 13:50:00,31.86,31.89,31.83,31.88,13400.0,24.9624,24.9859,24.9389,24.978,13400.0
2011-06-01 14:00:00,31.88,31.89,31.87,31.88,13300.0,24.978,24.9859,24.9702,24.978,13300.0
2011-06-01 14:10:00,31.88,31.89,31.84,31.89,18700.0,24.978,24.9859,24.9467,24.9859,18700.0
2011-06-01 14:20:00,31.89,31.91,31.89,31.9,36700.0,24.9859,25.0016,24.9859,24.9937,36700.0
2011-06-01 14:30:00,31.89,31.93,31.86,31.93,57500.0,24.9859,25.0172,24.9624,25.0172,57500.0
2011-06-01 14:40:00,31.93,31.94,31.87,31.9,27500.0,25.0172,25.0251,24.9702,24.9937,27500.0
2011-06-01 14:50:00,31.9,31.94,31.89,31.9,20500.0,24.9937,25.0251,24.9859,24.9937,20500.0
2011-06-01 15:00:00,31.89,31.91,31.85,31.87,25500.0,24.9859,25.0016,24.9545,24.9702,25500.0
2011-06-01 15:10:00,31.86,31.86,31.76,31.78,27900.0,24.9624,24.9624,24.884,24.8997,27900.0
2011-06-01 15:20:00,31.79,31.79,31.74,31.76,35400.0,24.9075,24.9075,24.8684,24.884,35400.0
2011-06-01 15:30:00,31.77,31.79,31.75,31.75,50400.0,24.8919,24.9075,24.8762,24.8762,50400.0
2011-06-01 15:40:00,31.75,31.76,31.64,31.66,174000.0,24.8762,24.884,24.79,24.8057,174000.0
2011-06-01 15:50:00,31.66,31.67,31.61,31.62,239800.0,24.8057,24.8135,24.7665,24.7743,239800.0
2011-06-02 09:30:00,31.68,31.8,31.63,31.67,31100.0,24.8213,24.9154,24.7822,24.8135,31100.0
2011-06-02 09:40:00,31.68,31.69,31.57,31.64,28300.0,24.8213,24.8292,24.7352,24.79,28300.0
2011-06-02 09:50:00,31.63,31.8,31.62,31.8,34400.0,24.7822,24.9154,24.7743,24.9154,34400.0
2011-06-02 10:00:00,31.8,31.87,31.78,31.79,42400.0,24.9154,24.9702,24.8997,24.9075,42400.0
2011-06-02 10:10:00,31.77,31.82,31.7,31.72,21200.0,24.8919,24.931,24.837,24.8527,21200.0
2011-06-02 10:20:00,31.7,31.73,31.66,31.73,26900.0,24.837,24.8605,24.8057,24.8605,26900.0
2011-06-02 10:30:00,31.72,31.75,31.7,31.75,8600.0,24.8527,24.8762,24.837,24.8762,8600.0
2011-06-02 10:40:00,31.76,31.78,31.7,31.71,10800.0,24.884,24.8997,24.837,24.8449,10800.0
2011-06-02 10:50:00,31.7,31.72,31.64,31.64,7900.0,24.837,24.8527,24.79,24.79,7900.0
2011-06-02 11:00:00,31.64,31.67,31.62,31.64,17500.0,24.79,24.8135,24.7743,24.79,17500.0
2011-06-02 11:10:00,31.65,31.65,31.59,31.6,10600.0,24.7978,24.7978,24.7508,24.7587,10600.0
2011-06-02 11:20:00,31.61,31.63,31.59,31.59,14100.0,24.7665,24.7822,24.7508,24.7508,14100.0
2011-06-02 11:30:00,31.59,31.61,31.55,31.55,15200.0,24.7508,24.7665,24.7195,24.7195,15200.0
2011-06-02 11:40:00,31.55,31.59,31.53,31.54,16100.0,24.7195,24.7508,24.7038,24.7117,16100.0
2011-06-02 11:50:00,31.56,31.6,31.56,31.6,10800.0,24.7273,24.7587,24.7273,24.7587,10800.0
2011-06-02 12:00:00,31.6,31.6,31.56,31.56,5700.0,24.7587,24.7587,24.7273,24.7273,5700.0
2011-06-02 12:10:00,31.56,31.56,31.53,31.56,7200.0,24.7273,24.7273,24.7038,24.7273,7200.0
2011-06-02 12:20:00,31.56,31.59,31.54,31.54,5800.0,24.7273,24.7508,24.7117,24.7117,5800.0
2011-06-02 12:30:00,31.55,31.55,31.52,31.53,7100.0,24.7195,24.7195,24.696,24.7038,7100.0
2011-06-02 12:40:00,31.53,31.59,31.53,31.58,10400.0,24.7038,24.7508,24.7038,24.743,10400.0
2011-06-02 12:50:00,31.59,31.65,31.59,31.64,8200.0,24.7508,24.7978,24.7508,24.79,8200.0
2011-06-02 13:00:00,31.65,31.72,31.65,31.69,23500.0,24.7978,24.8527,24.7978,24.8292,23500.0
2011-06-02 13:10:00,31.69,31.69,31.66,31.68,10200.0,24.8292,24.8292,24.8057,24.8213,10200.0
2011-06-02 13:20:00,31.69,31.72,31.66,31.7,17500.0,24.8292,24.8527,24.8057,24.837,17500.0
2011-06-02 13:30:00,31.69,31.7,31.65,31.68,27700.0,24.8292,24.837,24.7978,24.8213,27700.0
2011-06-02 13:40:00,31.68,31.72,31.68,31.7,3700.0,24.8213,24.8527,24.8213,24.837,3700.0
2011-06-02 13:50:00,31.69,31.74,31.66,31.74,13400.0,24.8292,24.8684,24.8057,24.8684,13400.0
2011-06-02 14:00:00,31.72,31.76,31.72,31.74,13000.0,24.8527,24.884,24.8527,24.8684,13000.0
2011-06-02 14:10:00,31.73,31.78,31.67,31.67,20800.0,24.8605,24.8997,24.8135,24.8135,20800.0
2011-06-02 14:20:00,31.67,31.68,31.63,31.67,10700.0,24.8135,24.8213,24.7822,24.8135,10700.0
2011-06-02 14:30:00,31.66,31.72,31.65,31.71,12800.0,24.8057,24.8527,24.7978,24.8449,12800.0
2011-06-02 14:40:00,31.7,31.75,31.7,31.73,20200.0,24.837,24.8762,24.837,24.8605,20200.0
2011-06-02 14:50:00,31.74,31.77,31.72,31.75,11900.0,24.8684,24.8919,24.8527,24.8762,11900.0
2011-06-02 15:00:00,31.75,31.77,31.69,31.7,15400.0,24.8762,24.8919,24.8292,24.837,15400.0
2011-06-02 15:10:00,31.7,31.71,31.65,31.65,20700.0,24.837,24.8449,24.7978,24.7978,20700.0
2011-06-02 15:20:00,31.64,31.67,31.64,31.67,28600.0,24.79,24.8135,24.79,24.8135,28600.0
2011-06-02 15:30:00,31.67,31.68,31.63,31.66,41500.0,24.8135,24.8213,24.7822,24.8057,41500.0
2011-06-02 15:40:00,31.66,31.68,31.62,31.63,67600.0,24.8057,24.8213,24.7743,24.7822,67600.0
2011-06-02 15:50:00,31.63,31.63,31.57,31.62,136800.0,24.7822,24.7822,24.7352,24.7743,136800.0
2011-06-03 09:30:00,31.21,31.34,31.21,31.29,19200.0,24.4531,24.555,24.4531,24.5158,19200.0
2011-06-03 09:40:00,31.28,31.3,31.15,31.15,20000.0,24.5079,24.5236,24.4061,24.4061,20000.0
2011-06-03 09:50:00,31.16,31.23,31.15,31.21,36200.0,24.4139,24.4688,24.4061,24.4531,36200.0
2011-06-03 10:00:00,31.21,31.32,31.21,31.27,22400.0,24.4531,24.5393,24.4531,24.5001,22400.0
2011-06-03 10:10:00,31.27,31.27,31.22,31.23,19200.0,24.5001,24.5001,24.4609,24.4688,19200.0
2011-06-03 10:20:00,31.22,31.31,31.21,31.31,18200.0,24.4609,24.5315,24.4531,24.5315,18200.0
2011-06-03 10:30:00,31.31,31.39,31.31,31.37,25200.0,24.5315,24.5941,24.5315,24.5785,25200.0
2011-06-03 10:40:00,31.36,31.45,31.36,31.41,21700.0,24.5706,24.6411,24.5706,24.6098,21700.0
2011-06-03 10:50:00,31.4,31.43,31.38,31.42,28200.0,24.602,24.6255,24.5863,24.6176,28200.0
2011-06-03 11:00:00,31.41,31.47,31.39,31.41,24000.0,24.6098,24.6568,24.5941,24.6098,24000.0
2011-06-03 11:10:00,31.4,31.4,31.3,31.33,18600.0,24.602,24.602,24.5236,24.5471,18600.0
2011-06-03 11:20:00,31.33,31.39,31.3,31.32,12100.0,24.5471,24.5941,24.5236,24.5393,12100.0
2011-06-03 11:30:00,31.32,31.35,31.27,31.28,13600.0,24.5393,24.5628,24.5001,24.5079,13600.0
2011-06-03 11:40:00,31.27,31.39,31.26,31.39,20000.0,24.5001,24.5941,24.4923,24.5941,20000.0
2011-06-03 11:50:00,31.38,31.49,31.38,31.49,30300.0,24.5863,24.6725,24.5863,24.6725,30300.0
2011-06-03 12:00:00,31.49,31.53,31.46,31.47,28000.0,24.6725,24.7038,24.649,24.6568,28000.0
2011-06-03 12:10:00,31.47,31.52,31.46,31.52,15400.0,24.6568,24.696,24.649,24.696,15400.0
2011-06-03 12:20:00,31.53,31.54,31.5,31.51,13200.0,24.7038,24.7117,24.6803,24.6882,13200.0
2011-06-03 12:30:00,31.51,31.52,31.48,31.52,19700.0,24.6882,24.696,24.6646,24.696,19700.0
2011-06-03 12:40:00,31.52,31.53,31.48,31.5,15700.0,24.696,24.7038,24.6646,24.6803,15700.0
2011-06-03 12:50:00,31.5,31.51,31.42,31.42,12700.0,24.6803,24.6882,24.6176,24.6176,12700.0
2011-06-03 13:00:00,31.42,31.46,31.41,31.46,21800.0,24.6176,24.649,24.6098,24.649,21800.0
2011-06-03 13:10:00,31.46,31.46,31.43,31.43,4600.0,24.649,24.649,24.6255,24.6255,4600.0
2011-06-03 13:20:00,31.43,31.43,31.39,31.39,20500.0,24.6255,24.6255,24.5941,24.5941,20500.0
2011-06-03 13:30:00,31.39,31.39,31.35,31.36,11200.0,24.5941,24.5941,24.5628,24.5706,11200.0
2011-06-03 13:40:00,31.35,31.37,31.34,31.37,15000.0,24.5628,24.5785,24.555,24.5785,15000.0
2011-06-03 13:50:00,31.36,31.38,31.31,31.31,16900.0,24.5706,24.5863,24.5315,24.5315,16900.0
2011-06-03 14:00:00,31.31,31.31,31.26,31.28,21300.0,24.5315,24.5315,24.4923,24.5079,21300.0
2011-06-03 14:10:00,31.27,31.31,31.27,31.31,12500.0,24.5001,24.5315,24.5001,24.5315,12500.0
2011-06-03 14:20:00,31.32,31.32,31.25,31.26,13600.0,24.5393,24.5393,24.4844,24.4923,13600.0
2011-06-03 14:30:00,31.25,31.27,31.22,31.23,16600.0,24.4844,24.5001,24.4609,24.4688,16600.0
2011-06-03 14:40:00,31.23,31.27,31.23,31.26,13600.0,24.4688,24.5001,24.4688,24.4923,13600.0
2011-06-03 14:50:00,31.26,31.27,31.18,31.18,14600.0,24.4923,24.5001,24.4296,24.4296,14600.0
2011-06-03 15:00:00,31.18,31.2,31.14,31.18,33800.0,24.4296,24.4453,24.3983,24.4296,33800.0
2011-06-03 15:10:00,31.18,31.21,31.16,31.19,39900.0,24.4296,24.4531,24.4139,24.4374,39900.0
2011-06-03 15:20:00,31.18,31.23,31.17,31.22,19700.0,24.4296,24.4688,24.4218,24.4609,19700.0
2011-06-03 15:30:00,31.21,31.28,31.21,31.24,44700.0,24.4531,24.5079,24.4531,24.4766,44700.0
2011-06-03 15:40:00,31.24,31.28,31.21,31.21,65100.0,24.4766,24.5079,24.4531,24.4531,65100.0
2011-06-03 15:50:00,31.22,31.22,31.15,31.2,126400.0,24.4609,24.4609,24.4061,24.4453,126400.0
2011-06-06 09:30:00,31.11,31.24,31.11,31.23,26900.0,24.3747,24.4766,24.3747,24.4688,26900.0
2011-06-06 09:40:00,31.23,31.25,31.19,31.19,19400.0,24.4688,24.4844,24.4374,24.4374,19400.0
2011-06-06 09:50:00,31.19,31.23,31.16,31.22,27500.0,24.4374,24.4688,24.4139,24.4609,27500.0
2011-06-06 10:00:00,31.22,31.22,31.1,31.12,19100.0,24.4609,24.4609,24.3669,24.3826,19100.0
2011-06-06 10:10:00,31.11,31.15,31.09,31.11,12600.0,24.3747,24.4061,24.3591,24.3747,12600.0
2011-06-06 10:20:00,31.11,31.22,31.09,31.21,20500.0,24.3747,24.4609,24.3591,24.4531,20500.0
2011-06-06 10:30:00,31.2,31.27,31.2,31.26,64800.0,24.4453,24.5001,24.4453,24.4923,64800.0
2011-06-06 10:40:00,31.26,31.28,31.23,31.28,23400.0,24.4923,24.5079,24.4688,24.5079,23400.0
2011-06-06 10:50:00,31.29,31.33,31.27,31.31,21500.0,24.5158,24.5471,24.5001,24.5315,21500.0
2011-06-06 11:00:00,31.31,31.32,31.29,31.3,34800.0,24.5315,24.5393,24.5158,24.5236,34800.0
2011-06-06 11:10:00,31.3,31.35,31.3,31.33,27300.0,24.5236,24.5628,24.5236,24.5471,27300.0
2011-06-06 11:20:00,31.33,31.49,31.33,31.49,32100.0,24.5471,24.6725,24.5471,24.6725,32100.0
2011-06-06 11:30:00,31.48,31.49,31.44,31.45,24200.0,24.6646,24.6725,24.6333,24.6411,24200.0
2011-06-06 11:40:00,31.44,31.49,31.39,31.43,41600.0,24.6333,24.6725,24.5941,24.6255,41600.0
2011-06-06 11:50:00,31.42,31.46,31.42,31.46,17900.0,24.6176,24.649,24.6176,24.649,17900.0
2011-06-06 12:00:00,31.45,31.5,31.42,31.49,26800.0,24.6411,24.6803,24.6176,24.6725,26800.0
2011-06-06 12:10:00,31.48,31.49,31.43,31.46,30500.0,24.6646,24.6725,24.6255,24.649,30500.0
2011-06-06 12:20:00,31.46,31.47,31.44,31.44,11100.0,24.649,24.6568,24.6333,24.6333,11100.0
2011-06-06 12:30:00,31.43,31.45,31.41,31.45,12900.0,24.6255,24.6411,24.6098,24.6411,12900.0
2011-06-06 12:40:00,31.44,31.46,31.38,31.38,21700.0,24.6333,24.649,24.5863,24.5863,21700.0
2011-06-06 12:50:00,31.38,31.39,31.35,31.35,5100.0,24.5863,24.5941,24.5628,24.5628,5100.0
2011-06-06 13:00:00,31.35,31.41,31.34,31.41,22600.0,24.5628,24.6098,24.555,24.6098,22600.0
2011-06-06 13:10:00,31.41,31.49,31.41,31.49,20700.0,24.6098,24.6725,24.6098,24.6725,20700.0
2011-06-06 13:20:00,31.49,31.5,31.39,31.39,32200.0,24.6725,24.6803,24.5941,24.5941,32200.0
2011-06-06 13:30:00,31.4,31.4,31.34,31.35,12200.0,24.602,24.602,24.555,24.5628,12200.0
2011-06-06 13:40:00,31.35,31.35,31.27,31.33,22400.0,24.5628,24.5628,24.5001,24.5471,22400.0
2011-06-06 13:50:00,31.31,31.33,31.31,31.33,6900.0,24.5315,24.5471,24.5315,24.5471,6900.0
2011-06-06 14:00:00,31.33,31.4,31.32,31.39,21200.0,24.5471,24.602,24.5393,24.5941,21200.0
2011-06-06 14:10:00,31.4,31.4,31.35,31.36,10900.0,24.602,24.602,24.5628,24.5706,10900.0
2011-06-06 14:20:00,31.37,31.4,31.35,31.35,20200.0,24.5785,24.602,24.5628,24.5628,20200.0
2011-06-06 14:30:00,31.35,31.37,31.34,31.36,16700.0,24.5628,24.5785,24.555,24.5706,16700.0
2011-06-06 14:40:00,31.36,31.4,31.33,31.35,32800.0,24.5706,24.602,24.5471,24.5628,32800.0
2011-06-06 14:50:00,31.36,31.36,31.28,31.32,30800.0,24.5706,24.5706,24.5079,24.5393,30800.0
2011-06-06 15:00:00,31.33,31.35,31.25,31.25,53700.0,24.5471,24.5628,24.4844,24.4844,53700.0
2011-06-06 15:10:00,31.26,31.26,31.18,31.21,46600.0,24.4923,24.4923,24.4296,24.4531,46600.0
2011-06-06 15:20:00,31.21,31.21,31.15,31.17,29600.0,24.4531,24.4531,24.4061,24.4218,29600.0
2011-06-06 15:30:00,31.17,31.22,31.16,31.19,40300.0,24.4218,24.4609,24.4139,24.4374,40300.0
2011-06-06 15:40:00,31.19,31.23,31.19,31.19,85300.0,24.4374,24.4688,24.4374,24.4374,85300.0
2011-06-06 15:50:00,31.19,31.2,31.13,31.14,117400.0,24.4374,24.4453,24.3904,24.3983,117400.0
2011-06-07 09:30:00,31.23,31.27,31.11,31.14,49600.0,24.4688,24.5001,24.3747,24.3983,49600.0
2011-06-07 09:40:00,31.14,31.18,31.11,31.17,37500.0,24.3983,24.4296,24.3747,24.4218,37500.0
2011-06-07 09:50:00,31.16,31.23,31.16,31.23,18500.0,24.4139,24.4688,24.4139,24.4688,18500.0
2011-06-07 10:00:00,31.23,31.31,31.23,31.3,23600.0,24.4688,24.5315,24.4688,24.5236,23600.0
2011-06-07 10:10:00,31.3,31.55,31.29,31.48,207100.0,24.5236,24.7195,24.5158,24.6646,207100.0
2011-06-07 10:20:00,31.47,31.57,31.38,31.54,222200.0,24.6568,24.7352,24.5863,24.7117,222200.0
2011-06-07 10:30:00,31.54,31.69,31.43,31.67,172100.0,24.7117,24.8292,24.6255,24.8135,172100.0
2011-06-07 10:40:00,31.67,31.67,31.54,31.55,77200.0,24.8135,24.8135,24.7117,24.7195,77200.0
2011-06-07 10:50:00,31.55,31.57,31.52,31.53,14100.0,24.7195,24.7352,24.696,24.7038,14100.0
2011-06-07 11:00:00,31.51,31.52,31.47,31.48,28900.0,24.6882,24.696,24.6568,24.6646,28900.0
2011-06-07 11:10:00,31.48,31.49,31.46,31.49,7600.0,24.6646,24.6725,24.649,24.6725,7600.0
2011-06-07 11:20:00,31.48,31.53,31.46,31.46,38500.0,24.6646,24.7038,24.649,24.649,38500.0
2011-06-07 11:30:00,31.46,31.46,31.41,31.42,18800.0,24.649,24.649,24.6098,24.6176,18800.0
2011-06-07 11:40:00,31.43,31.48,31.43,31.43,12200.0,24.6255,24.6646,24.6255,24.6255,12200.0
2011-06-07 11:50:00,31.43,31.46,31.43,31.45,13300.0,24.6255,24.649,24.6255,24.6411,13300.0
2011-06-07 12:00:00,31.46,31.47,31.43,31.45,8500.0,24.649,24.6568,24.6255,24.6411,8500.0
2011-06-07 12:10:00,31.45,31.48,31.42,31.43,71800.0,24.6411,24.6646,24.6176,24.6255,71800.0
2011-06-07 12:20:00,31.44,31.47,31.43,31.45,10300.0,24.6333,24.6568,24.6255,24.6411,10300.0
2011-06-07 12:30:00,31.46,31.47,31.44,31.44,57300.0,24.649,24.6568,24.6333,24.6333,57300.0
2011-06-07 12:40:00,31.44,31.45,31.41,31.43,16000.0,24.6333,24.6411,24.6098,24.6255,16000.0
2011-06-07 12:50:00,31.43,31.52,31.43,31.51,17300.0,24.6255,24.696,24.6255,24.6882,17300.0
2011-06-07 13:00:00,31.5,31.53,31.5,31.51,13700.0,24.6803,24.7038,24.6803,24.6882,13700.0
2011-06-07 13:10:00,31.52,31.56,31.51,31.55,14200.0,24.696,24.7273,24.6882,24.7195,14200.0
2011-06-07 13:20:00,31.54,31.56,31.52,31.54,18000.0,24.7117,24.7273,24.696,24.7117,18000.0
2011-06-07 13:30:00,31.54,31.59,31.54,31.59,13500.0,24.7117,24.7508,24.7117,24.7508,13500.0
2011-06-07 13:40:00,31.59,31.64,31.59,31.61,28900.0,24.7508,24.79,24.7508,24.7665,28900.0
2011-06-07 13:50:00,31.61,31.64,31.6,31.64,10000.0,24.7665,24.79,24.7587,24.79,10000.0
2011-06-07 14:00:00,31.64,31.69,31.63,31.68,38500.0,24.79,24.8292,24.7822,24.8213,38500.0
2011-06-07 14:10:00,31.68,31.74,31.67,31.73,34300.0,24.8213,24.8684,24.8135,24.8605,34300.0
2011-06-07 14:20:00,31.74,31.75,31.73,31.75,21700.0,24.8684,24.8762,24.8605,24.8762,21700.0
2011-06-07 14:30:00,31.74,31.75,31.68,31.68,36200.0,24.8684,24.8762,24.8213,24.8213,36200.0
2011-06-07 14:40:00,31.68,31.71,31.66,31.71,21000.0,24.8213,24.8449,24.8057,24.8449,21000.0
2011-06-07 14:50:00,31.71,31.71,31.66,31.69,24600.0,24.8449,24.8449,24.8057,24.8292,24600.0
2011-06-07 15:00:00,31.69,31.7,31.65,31.66,30200.0,24.8292,24.837,24.7978,24.8057,30200.0
2011-06-07 15:10:00,31.65,31.69,31.65,31.68,44600.0,24.7978,24.8292,24.7978,24.8213,44600.0
2011-06-07 15:20:00,31.68,31.68,31.63,31.67,27100.0,24.8213,24.8213,24.7822,24.8135,27100.0
2011-06-07 15:30:00,31.67,31.67,31.63,31.66,72200.0,24.8135,24.8135,24.7822,24.8057,72200.0
2011-06-07 15:40:00,31.66,31.68,31.59,31.62,192500.0,24.8057,24.8213,24.7508,24.7743,192500.0
2011-06-07 15:50:00,31.61,31.66,31.56,31.58,168600.0,24.7665,24.8057,24.7273,24.743,168600.0
2011-06-08 09:30:00,31.49,31.49,31.32,31.32,33400.0,24.6725,24.6725,24.5393,24.5393,33400.0
2011-06-08 09:40:00,31.33,31.34,31.26,31.31,29400.0,24.5471,24.555,24.4923,24.5315,29400.0
2011-06-08 09:50:00,31.31,31.35,31.24,31.28,25700.0,24.5315,24.5628,24.4766,24.5079,25700.0
2011-06-08 10:00:00,31.28,31.37,31.28,31.33,29000.0,24.5079,24.5785,24.5079,24.5471,29000.0
2011-06-08 10:10:00,31.32,31.36,31.27,31.27,27800.0,24.5393,24.5706,24.5001,24.5001,27800.0
2011-06-08 10:20:00,31.28,31.34,31.27,31.32,21200.0,24.5079,24.555,24.5001,24.5393,21200.0
2011-06-08 10:30:00,31.31,31.33,31.27,31.3,25700.0,24.5315,24.5471,24.5001,24.5236,25700.0
2011-06-08 10:40:00,31.29,31.37,31.28,31.35,32200.0,24.5158,24.5785,24.5079,24.5628,32200.0
2011-06-08 10:50:00,31.34,31.36,31.31,31.32,22700.0,24.555,24.5706,24.5315,24.5393,22700.0
2011-06-08 11:00:00,31.33,31.43,31.33,31.43,19600.0,24.5471,24.6255,24.5471,24.6255,19600.0
2011-06-08 11:10:00,31.42,31.43,31.28,31.29,27900.0,24.6176,24.6255,24.5079,24.5158,27900.0
2011-06-08 11:20:00,31.29,31.32,31.24,31.24,14800.0,24.5158,24.5393,24.4766,24.4766,14800.0
2011-06-08 11:30:00,31.24,31.32,31.24,31.29,17200.0,24.4766,24.5393,24.4766,24.5158,17200.0
2011-06-08 11:40:00,31.28,31.3,31.24,31.28,29900.0,24.5079,24.5236,24.4766,24.5079,29900.0
2011-06-08 11:50:00,31.28,31.36,31.26,31.34,40100.0,24.5079,24.5706,24.4923,24.555,40100.0
2011-06-08 12:00:00,31.35,31.38,31.34,31.34,18000.0,24.5628,24.5863,24.555,24.555,18000.0
2011-06-08 12:10:00,31.34,31.37,31.27,31.29,10800.0,24.555,24.5785,24.5001,24.5158,10800.0
2011-06-08 12:20:00,31.28,31.29,31.21,31.25,17800.0,24.5079,24.5158,24.4531,24.4844,17800.0
2011-06-08 12:30:00,31.26,31.29,31.22,31.29,7300.0,24.4923,24.5158,24.4609,24.5158,7300.0
2011-06-08 12:40:00,31.28,31.32,31.27,31.31,11400.0,24.5079,24.5393,24.5001,24.5315,11400.0
2011-06-08 12:50:00,31.32,31.34,31.29,31.34,15100.0,24.5393,24.555,24.5158,24.555,15100.0
2011-06-08 13:00:00,31.35,31.37,31.33,31.33,9700.0,24.5628,24.5785,24.5471,24.5471,9700.0
2011-06-08 13:10:00,31.31,31.31,31.28,31.31,5900.0,24.5315,24.5315,24.5079,24.5315,5900.0
2011-06-08 13:20:00,31.3,31.3,31.24,31.27,9300.0,24.5236,24.5236,24.4766,24.5001,9300.0
2011-06-08 13:30:00,31.27,31.27,31.16,31.17,17800.0,24.5001,24.5001,24.4139,24.4218,17800.0
2011-06-08 13:40:00,31.17,31.2,31.15,31.19,12200.0,24.4218,24.4453,24.4061,24.4374,12200.0
2011-06-08 13:50:00,31.18,31.19,31.13,31.19,15900.0,24.4296,24.4374,24.3904,24.4374,15900.0
2011-06-08 14:00:00,31.19,31.23,31.17,31.19,15900.0,24.4374,24.4688,24.4218,24.4374,15900.0
2011-06-08 14:10:00,31.19,31.21,31.14,31.18,26700.0,24.4374,24.4531,24.3983,24.4296,26700.0
2011-06-08 14:20:00,31.18,31.19,31.08,31.13,46200.0,24.4296,24.4374,24.3512,24.3904,46200.0
2011-06-08 14:30:00,31.12,31.32,31.12,31.24,50400.0,24.3826,24.5393,24.3826,24.4766,50400.0
2011-06-08 14:40:00,31.24,31.25,31.17,31.23,29100.0,24.4766,24.4844,24.4218,24.4688,29100.0
2011-06-08 14:50:00,31.22,31.25,31.2,31.22,16100.0,24.4609,24.4844,24.4453,24.4609,16100.0
2011-06-08 15:00:00,31.21,31.22,31.18,31.19,28900.0,24.4531,24.4609,24.4296,24.4374,28900.0
2011-06-08 15:10:00,31.2,31.24,31.15,31.17,67100.0,24.4453,24.4766,24.4061,24.4218,67100.0
2011-06-08 15:20:00,31.15,31.17,31.12,31.17,50500.0,24.4061,24.4218,24.3826,24.4218,50500.0
2011-06-08 15:30:00,31.17,31.2,31.12,31.17,65700.0,24.4218,24.4453,24.3826,24.4218,65700.0
2011-06-08 15:40:00,31.16,31.24,31.14,31.18,83400.0,24.4139,24.4766,24.3983,24.4296,83400.0
2011-06-08 15:50:00,31.18,31.22,31.16,31.18,149400.0,24.4296,24.4609,24.4139,24.4296,149400.0
2011-06-09 09:30:00,31.21,31.28,31.12,31.13,26100.0,24.4531,24.5079,24.3826,24.3904,26100.0
2011-06-09 09:40:00,31.12,31.14,31.1,31.13,44300.0,24.3826,24.3983,24.3669,24.3904,44300.0
2011-06-09 09:50:00,31.13,31.13,31.11,31.13,31900.0,24.3904,24.3904,24.3747,24.3904,31900.0
2011-06-09 10:00:00,31.13,31.24,31.13,31.22,21300.0,24.3904,24.4766,24.3904,24.4609,21300.0
2011-06-09 10:10:00,31.23,31.3,31.23,31.29,9800.0,24.4688,24.5236,24.4688,24.5158,9800.0
2011-06-09 10:20:00,31.28,31.33,31.27,31.33,27300.0,24.5079,24.5471,24.5001,24.5471,27300.0
2011-06-09 10:30:00,31.32,31.41,31.32,31.38,27200.0,24.5393,24.6098,24.5393,24.5863,27200.0
2011-06-09 10:40:00,31.38,31.41,31.35,31.41,11700.0,24.5863,24.6098,24.5628,24.6098,11700.0
2011-06-09 10:50:00,31.41,31.46,31.41,31.46,19400.0,24.6098,24.649,24.6098,24.649,19400.0
2011-06-09 11:00:00,31.45,31.5,31.43,31.47,36100.0,24.6411,24.6803,24.6255,24.6568,36100.0
2011-06-09 11:10:00,31.47,31.48,31.45,31.47,12500.0,24.6568,24.6646,24.6411,24.6568,12500.0
2011-06-09 11:20:00,31.48,31.5,31.45,31.5,26500.0,24.6646,24.6803,24.6411,24.6803,26500.0
2011-06-09 11:30:00,31.49,31.5,31.48,31.5,20700.0,24.6725,24.6803,24.6646,24.6803,20700.0
2011-06-09 11:40:00,31.5,31.59,31.48,31.59,45000.0,24.6803,24.7508,24.6646,24.7508,45000.0
2011-06-09 11:50:00,31.59,31.66,31.59,31.63,38600.0,24.7508,24.8057,24.7508,24.7822,38600.0
2011-06-09 12:00:00,31.63,31.71,31.63,31.71,24000.0,24.7822,24.8449,24.7822,24.8449,24000.0
2011-06-09 12:10:00,31.71,31.72,31.68,31.69,21100.0,24.8449,24.8527,24.8213,24.8292,21100.0
2011-06-09 12:20:00,31.68,31.69,31.64,31.65,10800.0,24.8213,24.8292,24.79,24.7978,10800.0
2011-06-09 12:30:00,31.64,31.65,31.61,31.61,9900.0,24.79,24.7978,24.7665,24.7665,9900.0
2011-06-09 12:40:00,31.62,31.71,31.61,31.7,28000.0,24.7743,24.8449,24.7665,24.837,28000.0
2011-06-09 12:50:00,31.7,31.7,31.68,31.69,9900.0,24.837,24.837,24.8213,24.8292,9900.0
2011-06-09 13:00:00,31.68,31.7,31.67,31.69,18400.0,24.8213,24.837,24.8135,24.8292,18400.0
2011-06-09 13:10:00,31.69,31.73,31.69,31.73,17700.0,24.8292,24.8605,24.8292,24.8605,17700.0
2011-06-09 13:20:00,31.73,31.74,31.72,31.73,7500.0,24.8605,24.8684,24.8527,24.8605,7500.0
2011-06-09 13:30:00,31.73,31.73,31.69,31.71,12800.0,24.8605,24.8605,24.8292,24.8449,12800.0
2011-06-09 13:40:00,31.7,31.73,31.7,31.72,12200.0,24.837,24.8605,24.837,24.8527,12200.0
2011-06-09 13:50:00,31.72,31.76,31.71,31.73,19700.0,24.8527,24.884,24.8449,24.8605,19700.0
2011-06-09 14:00:00,31.72,31.73,31.72,31.72,9900.0,24.8527,24.8605,24.8527,24.8527,9900.0
2011-06-09 14:10:00,31.73,31.76,31.72,31.76,20600.0,24.8605,24.884,24.8527,24.884,20600.0
2011-06-09 14:20:00,31.75,31.76,31.71,31.72,14800.0,24.8762,24.884,24.8449,24.8527,14800.0
2011-06-09 14:30:00,31.71,31.72,31.69,31.71,12000.0,24.8449,24.8527,24.8292,24.8449,12000.0
2011-06-09 14:40:00,31.72,31.73,31.72,31.73,11500.0,24.8527,24.8605,24.8527,24.8605,11500.0
2011-06-09 14:50:00,31.73,31.76,31.71,31.76,27700.0,24.8605,24.884,24.8449,24.884,27700.0
2011-06-09 15:00:00,31.75,31.76,31.74,31.76,24900.0,24.8762,24.884,24.8684,24.884,24900.0
2011-06-09 15:10:00,31.76,31.76,31.72,31.73,26800.0,24.884,24.884,24.8527,24.8605,26800.0
2011-06-09 15:20:00,31.72,31.75,31.71,31.72,31600.0,24.8527,24.8762,24.8449,24.8527,31600.0
2011-06-09 15:30:00,31.71,31.75,31.71,31.74,91600.0,24.8449,24.8762,24.8449,24.8684,91600.0
2011-06-09 15:40:00,31.73,31.8,31.73,31.8,215500.0,24.8605,24.9154,24.8605,24.9154,215500.0
2011-06-09 15:50:00,31.8,31.81,31.77,31.8,161600.0,24.9154,24.9232,24.8919,24.9154,161600.0
2011-06-10 09:30:00,31.62,31.62,31.53,31.55,33200.0,24.7743,24.7743,24.7038,24.7195,33200.0
2011-06-10 09:40:00,31.55,31.66,31.52,31.64,24200.0,24.7195,24.8057,24.696,24.79,24200.0
2011-06-10 09:50:00,31.63,31.65,31.59,31.65,45200.0,24.7822,24.7978,24.7508,24.7978,45200.0
2011-06-10 10:00:00,31.66,31.67,31.59,31.6,30200.0,24.8057,24.8135,24.7508,24.7587,30200.0
2011-06-10 10:10:00,31.6,31.63,31.6,31.63,20400.0,24.7587,24.7822,24.7587,24.7822,20400.0
2011-06-10 10:20:00,31.63,31.63,31.51,31.58,27700.0,24.7822,24.7822,24.6882,24.743,27700.0
2011-06-10 10:30:00,31.58,31.61,31.52,31.57,32000.0,24.743,24.7665,24.696,24.7352,32000.0
2011-06-10 10:40:00,31.56,31.6,31.5,31.59,36000.0,24.7273,24.7587,24.6803,24.7508,36000.0
2011-06-10 10:50:00,31.6,31.61,31.49,31.49,69200.0,24.7587,24.7665,24.6725,24.6725,69200.0
2011-06-10 11:00:00,31.5,31.5,31.43,31.47,25500.0,24.6803,24.6803,24.6255,24.6568,25500.0
2011-06-10 11:10:00,31.48,31.5,31.48,31.5,42400.0,24.6646,24.6803,24.6646,24.6803,42400.0
2011-06-10 11:20:00,31.5,31.5,31.49,31.49,64600.0,24.6803,24.6803,24.6725,24.6725,64600.0
2011-06-10 11:30:00,31.49,31.5,31.46,31.47,33000.0,24.6725,24.6803,24.649,24.6568,33000.0
2011-06-10 11:40:00,31.47,31.5,31.47,31.5,21300.0,24.6568,24.6803,24.6568,24.6803,21300.0
2011-06-10 11:50:00,31.5,31.55,31.49,31.54,52700.0,24.6803,24.7195,24.6725,24.7117,52700.0
2011-06-10 12:00:00,31.54,31.57,31.52,31.57,24300.0,24.7117,24.7352,24.696,24.7352,24300.0
2011-06-10 12:10:00,31.57,31.62,31.55,31.62,66300.0,24.7352,24.7743,24.7195,24.7743,66300.0
2011-06-10 12:20:00,31.62,31.65,31.57,31.58,28800.0,24.7743,24.7978,24.7352,24.743,28800.0
2011-06-10 12:30:00,31.58,31.66,31.58,31.66,30300.0,24.743,24.8057,24.743,24.8057,30300.0
2011-06-10 12:40:00,31.66,31.68,31.61,31.62,29300.0,24.8057,24.8213,24.7665,24.7743,29300.0
2011-06-10 12:50:00,31.61,31.64,31.6,31.6,28300.0,24.7665,24.79,24.7587,24.7587,28300.0
2011-06-10 13:00:00,31.6,31.62,31.56,31.61,35100.0,24.7587,24.7743,24.7273,24.7665,35100.0
2011-06-10 13:10:00,31.61,31.61,31.54,31.57,25300.0,24.7665,24.7665,24.7117,24.7352,25300.0
2011-06-10 13:20:00,31.57,31.63,31.57,31.63,31400.0,24.7352,24.7822,24.7352,24.7822,31400.0
2011-06-10 13:30:00,31.63,31.64,31.54,31.57,36400.0,24.7822,24.79,24.7117,24.7352,36400.0
2011-06-10 13:40:00,31.56,31.57,31.5,31.56,50300.0,24.7273,24.7352,24.6803,24.7273,50300.0
2011-06-10 13:50:00,31.56,31.58,31.52,31.56,43200.0,24.7273,24.743,24.696,24.7273,43200.0
2011-06-10 14:00:00,31.56,31.77,31.56,31.7,77800.0,24.7273,24.8919,24.7273,24.837,77800.0
2011-06-10 14:10:00,31.71,31.78,31.68,31.77,47700.0,24.8449,24.8997,24.8213,24.8919,47700.0
2011-06-10 14:20:00,31.77,31.86,31.68,31.83,108400.0,24.8919,24.9624,24.8213,24.9389,108400.0
2011-06-10 14:30:00,31.82,31.86,31.77,31.77,61700.0,24.931,24.9624,24.8919,24.8919,61700.0
2011-06-10 14:40:00,31.78,31.81,31.71,31.74,40100.0,24.8997,24.9232,24.8449,24.8684,40100.0
2011-06-10 14:50:00,31.74,31.84,31.73,31.84,40700.0,24.8684,24.9467,24.8605,24.9467,40700.0
2011-06-10 15:00:00,31.84,31.85,31.7,31.73,59400.0,24.9467,24.9545,24.837,24.8605,59400.0
2011-06-10 15:10:00,31.73,31.78,31.73,31.75,59100.0,24.8605,24.8997,24.8605,24.8762,59100.0
2011-06-10 15:20:00,31.75,31.76,31.68,31.71,56800.0,24.8762,24.884,24.8213,24.8449,56800.0
2011-06-10 15:30:00,31.71,31.72,31.63,31.63,66900.0,24.8449,24.8527,24.7822,24.7822,66900.0
2011-06-10 15:40:00,31.63,31.66,31.57,31.59,104300.0,24.7822,24.8057,24.7352,24.7508,104300.0
2011-06-10 15:50:00,31.59,31.61,31.57,31.58,182400.0,24.7508,24.7665,24.7352,24.743,182400.0
2011-06-13 09:30:00,31.6,31.6,31.47,31.51,27600.0,24.7587,24.7587,24.6568,24.6882,27600.0
2011-06-13 09:40:00,31.5,31.54,31.47,31.48,15200.0,24.6803,24.7117,24.6568,24.6646,15200.0
2011-06-13 09:50:00,31.48,31.48,31.42,31.43,18400.0,24.6646,24.6646,24.6176,24.6255,18400.0
2011-06-13 10:00:00,31.43,31.47,31.39,31.46,27300.0,24.6255,24.6568,24.5941,24.649,27300.0
2011-06-13 10:10:00,31.46,31.51,31.42,31.47,15500.0,24.649,24.6882,24.6176,24.6568,15500.0
2011-06-13 10:20:00,31.47,31.5,31.42,31.49,14300.0,24.6568,24.6803,24.6176,24.6725,14300.0
2011-06-13 10:30:00,31.5,31.5,31.42,31.44,17400.0,24.6803,24.6803,24.6176,24.6333,17400.0
2011-06-13 10:40:00,31.43,31.43,31.37,31.37,22500.0,24.6255,24.6255,24.5785,24.5785,22500.0
2011-06-13 10:50:00,31.38,31.38,31.32,31.33,17000.0,24.5863,24.5863,24.5393,24.5471,17000.0
2011-06-13 11:00:00,31.34,31.36,31.32,31.33,20300.0,24.555,24.5706,24.5393,24.5471,20300.0
2011-06-13 11:10:00,31.33,31.38,31.32,31.38,11500.0,24.5471,24.5863,24.5393,24.5863,11500.0
2011-06-13 11:20:00,31.39,31.42,31.36,31.39,16300.0,24.5941,24.6176,24.5706,24.5941,16300.0
2011-06-13 11:30:00,31.4,31.42,31.37,31.39,14400.0,24.602,24.6176,24.5785,24.5941,14400.0
2011-06-13 11:40:00,31.4,31.4,31.35,31.36,16600.0,24.602,24.602,24.5628,24.5706,16600.0
2011-06-13 11:50:00,31.36,31.37,31.33,31.37,17500.0,24.5706,24.5785,24.5471,24.5785,17500.0
2011-06-13 12:00:00,31.37,31.42,31.37,31.37,16800.0,24.5785,24.6176,24.5785,24.5785,16800.0
2011-06-13 12:10:00,31.38,31.4,31.33,31.35,11700.0,24.5863,24.602,24.5471,24.5628,11700.0
2011-06-13 12:20:00,31.35,31.37,31.33,31.33,10500.0,24.5628,24.5785,24.5471,24.5471,10500.0
2011-06-13 12:30:00,31.35,31.38,31.35,31.38,15200.0,24.5628,24.5863,24.5628,24.5863,15200.0
2011-06-13 12:40:00,31.38,31.38,31.35,31.35,8400.0,24.5863,24.5863,24.5628,24.5628,8400.0
2011-06-13 12:50:00,31.36,31.37,31.33,31.33,11800.0,24.5706,24.5785,24.5471,24.5471,11800.0
2011-06-13 13:00:00,31.33,31.33,31.25,31.29,19400.0,24.5471,24.5471,24.4844,24.5158,19400.0
2011-06-13 13:10:00,31.28,31.35,31.28,31.34,17100.0,24.5079,24.5628,24.5079,24.555,17100.0
2011-06-13 13:20:00,31.34,31.35,31.31,31.34,12100.0,24.555,24.5628,24.5315,24.555,12100.0
2011-06-13 13:30:00,31.34,31.36,31.32,31.35,14200.0,24.555,24.5706,24.5393,24.5628,14200.0
2011-06-13 13:40:00,31.36,31.38,31.33,31.33,13000.0,24.5706,24.5863,24.5471,24.5471,13000.0
2011-06-13 13:50:00,31.32,31.44,31.32,31.44,25000.0,24.5393,24.6333,24.5393,24.6333,25000.0
2011-06-13 14:00:00,31.44,31.48,31.4,31.46,25000.0,24.6333,24.6646,24.602,24.649,25000.0
2011-06-13 14:10:00,31.45,31.47,31.43,31.44,15400.0,24.6411,24.6568,24.6255,24.6333,15400.0
2011-06-13 14:20:00,31.43,31.48,31.42,31.47,15100.0,24.6255,24.6646,24.6176,24.6568,15100.0
2011-06-13 14:30:00,31.46,31.47,31.43,31.45,64700.0,24.649,24.6568,24.6255,24.6411,64700.0
2011-06-13 14:40:00,31.45,31.5,31.42,31.5,22100.0,24.6411,24.6803,24.6176,24.6803,22100.0
2011-06-13 14:50:00,31.5,31.5,31.41,31.42,22300.0,24.6803,24.6803,24.6098,24.6176,22300.0
2011-06-13 15:00:00,31.4,31.46,31.39,31.4,29300.0,24.602,24.649,24.5941,24.602,29300.0
2011-06-13 15:10:00,31.4,31.42,31.35,31.41,44500.0,24.602,24.6176,24.5628,24.6098,44500.0
2011-06-13 15:20:00,31.4,31.45,31.4,31.42,30200.0,24.602,24.6411,24.602,24.6176,30200.0
2011-06-13 15:30:00,31.41,31.41,31.31,31.32,45600.0,24.6098,24.6098,24.5315,24.5393,45600.0
2011-06-13 15:40:00,31.31,31.39,31.31,31.37,97700.0,24.5315,24.5941,24.5315,24.5785,97700.0
2011-06-13 15:50:00,31.37,31.42,31.36,31.39,116300.0,24.5785,24.6176,24.5706,24.5941,116300.0
2011-06-14 09:30:00,31.59,31.69,31.48,31.48,32400.0,24.79,24.8685,24.7037,24.7037,32400.0
2011-06-14 09:40:00,31.46,31.5,31.46,31.48,11600.0,24.688,24.7194,24.688,24.7037,11600.0
2011-06-14 09:50:00,31.48,31.5,31.43,31.46,29800.0,24.7037,24.7194,24.6645,24.688,29800.0
2011-06-14 10:00:00,31.45,31.5,31.43,31.49,14800.0,24.6802,24.7194,24.6645,24.7116,14800.0
2011-06-14 10:10:00,31.48,31.5,31.47,31.48,13300.0,24.7037,24.7194,24.6959,24.7037,13300.0
2011-06-14 10:20:00,31.48,31.51,31.47,31.49,18600.0,24.7037,24.7273,24.6959,24.7116,18600.0
2011-06-14 10:30:00,31.49,31.51,31.48,31.5,35100.0,24.7116,24.7273,24.7037,24.7194,35100.0
2011-06-14 10:40:00,31.5,31.51,31.49,31.5,20500.0,24.7194,24.7273,24.7116,24.7194,20500.0
2011-06-14 10:50:00,31.5,31.58,31.49,31.57,20500.0,24.7194,24.7822,24.7116,24.7743,20500.0
2011-06-14 11:00:00,31.58,31.64,31.56,31.62,24700.0,24.7822,24.8293,24.7665,24.8136,24700.0
2011-06-14 11:10:00,31.62,31.64,31.61,31.62,10200.0,24.8136,24.8293,24.8057,24.8136,10200.0
2011-06-14 11:20:00,31.62,31.66,31.58,31.59,13200.0,24.8136,24.845,24.7822,24.79,13200.0
2011-06-14 11:30:00,31.59,31.61,31.56,31.56,19100.0,24.79,24.8057,24.7665,24.7665,19100.0
2011-06-14 11:40:00,31.56,31.57,31.52,31.54,28700.0,24.7665,24.7743,24.7351,24.7508,28700.0
2011-06-14 11:50:00,31.54,31.59,31.52,31.57,21200.0,24.7508,24.79,24.7351,24.7743,21200.0
2011-06-14 12:00:00,31.57,31.59,31.55,31.57,10000.0,24.7743,24.79,24.7586,24.7743,10000.0
2011-06-14 12:10:00,31.57,31.58,31.53,31.55,7900.0,24.7743,24.7822,24.7429,24.7586,7900.0
2011-06-14 12:20:00,31.55,31.56,31.53,31.56,10800.0,24.7586,24.7665,24.7429,24.7665,10800.0
2011-06-14 12:30:00,31.56,31.56,31.55,31.56,5900.0,24.7665,24.7665,24.7586,24.7665,5900.0
2011-06-14 12:40:00,31.56,31.57,31.55,31.56,8600.0,24.7665,24.7743,24.7586,24.7665,8600.0
2011-06-14 12:50:00,31.56,31.61,31.55,31.6,24000.0,24.7665,24.8057,24.7586,24.7979,24000.0
2011-06-14 13:00:00,31.61,31.62,31.57,31.58,28400.0,24.8057,24.8136,24.7743,24.7822,28400.0
2011-06-14 13:10:00,31.58,31.59,31.56,31.59,10200.0,24.7822,24.79,24.7665,24.79,10200.0
2011-06-14 13:20:00,31.58,31.61,31.57,31.59,11300.0,24.7822,24.8057,24.7743,24.79,11300.0
2011-06-14 13:30:00,31.59,31.61,31.58,31.61,15700.0,24.79,24.8057,24.7822,24.8057,15700.0
2011-06-14 13:40:00,31.6,31.61,31.58,31.59,38200.0,24.7979,24.8057,24.7822,24.79,38200.0
2011-06-14 13:50:00,31.59,31.6,31.57,31.58,15400.0,24.79,24.7979,24.7743,24.7822,15400.0
2011-06-14 14:00:00,31.58,31.58,31.55,31.58,9400.0,24.7822,24.7822,24.7586,24.7822,9400.0
2011-06-14 14:10:00,31.58,31.59,31.56,31.56,8800.0,24.7822,24.79,24.7665,24.7665,8800.0
2011-06-14 14:20:00,31.56,31.58,31.55,31.57,9500.0,24.7665,24.7822,24.7586,24.7743,9500.0
2011-06-14 14:30:00,31.56,31.58,31.56,31.57,9000.0,24.7665,24.7822,24.7665,24.7743,9000.0
2011-06-14 14:40:00,31.57,31.59,31.56,31.58,18800.0,24.7743,24.79,24.7665,24.7822,18800.0
2011-06-14 14:50:00,31.59,31.59,31.56,31.56,9000.0,24.79,24.79,24.7665,24.7665,9000.0
2011-06-14 15:00:00,31.57,31.59,31.56,31.57,23500.0,24.7743,24.79,24.7665,24.7743,23500.0
2011-06-14 15:10:00,31.57,31.57,31.55,31.56,35800.0,24.7743,24.7743,24.7586,24.7665,35800.0
2011-06-14 15:20:00,31.56,31.56,31.52,31.54,29200.0,24.7665,24.7665,24.7351,24.7508,29200.0
2011-06-14 15:30:00,31.55,31.57,31.53,31.55,55200.0,24.7586,24.7743,24.7429,24.7586,55200.0
2011-06-14 15:40:00,31.55,31.57,31.51,31.55,62900.0,24.7586,24.7743,24.7273,24.7586,62900.0
2011-06-14 15:50:00,31.56,31.58,31.5,31.57,112100.0,24.7665,24.7822,24.7194,24.7743,112100.0
2011-06-15 09:30:00,31.39,31.44,31.23,31.24,39700.0,24.6331,24.6723,24.5075,24.5154,39700.0
2011-06-15 09:40:00,31.23,31.28,31.18,31.26,26900.0,24.5075,24.5468,24.4683,24.5311,26900.0
2011-06-15 09:50:00,31.25,31.38,31.25,31.31,17100.0,24.5232,24.6252,24.5232,24.5703,17100.0
2011-06-15 10:00:00,31.31,31.34,31.28,31.32,10300.0,24.5703,24.5938,24.5468,24.5782,10300.0
2011-06-15 10:10:00,31.34,31.36,31.31,31.33,8300.0,24.5938,24.6095,24.5703,24.586,8300.0
2011-06-15 10:20:00,31.31,31.33,31.27,31.29,13200.0,24.5703,24.586,24.5389,24.5546,13200.0
2011-06-15 10:30:00,31.3,31.32,31.21,31.27,20000.0,24.5625,24.5782,24.4918,24.5389,20000.0
2011-06-15 10:40:00,31.27,31.32,31.24,31.31,15800.0,24.5389,24.5782,24.5154,24.5703,15800.0
2011-06-15 10:50:00,31.31,31.32,31.23,31.24,23400.0,24.5703,24.5782,24.5075,24.5154,23400.0
2011-06-15 11:00:00,31.24,31.27,31.21,31.24,19200.0,24.5154,24.5389,24.4918,24.5154,19200.0
2011-06-15 11:10:00,31.23,31.24,31.16,31.2,29900.0,24.5075,24.5154,24.4526,24.484,29900.0
2011-06-15 11:20:00,31.21,31.22,31.18,31.18,27700.0,24.4918,24.4997,24.4683,24.4683,27700.0
2011-06-15 11:30:00,31.19,31.19,31.07,31.07,28500.0,24.4761,24.4761,24.382,24.382,28500.0
2011-06-15 11:40:00,31.08,31.09,30.96,30.97,86600.0,24.3898,24.3977,24.2956,24.3035,86600.0
2011-06-15 11:50:00,30.96,30.96,30.77,30.77,152600.0,24.2956,24.2956,24.1465,24.1465,152600.0
2011-06-15 12:00:00,30.78,30.82,30.73,30.73,100100.0,24.1544,24.1858,24.1152,24.1152,100100.0
2011-06-15 12:10:00,30.73,30.75,30.66,30.66,52200.0,24.1152,24.1308,24.0602,24.0602,52200.0
2011-06-15 12:20:00,30.66,30.74,30.58,30.74,46700.0,24.0602,24.123,23.9974,24.123,46700.0
2011-06-15 12:30:00,30.74,30.82,30.73,30.8,17700.0,24.123,24.1858,24.1152,24.1701,17700.0
2011-06-15 12:40:00,30.79,30.83,30.79,30.8,20800.0,24.1622,24.1936,24.1622,24.1701,20800.0
2011-06-15 12:50:00,30.8,30.82,30.74,30.74,20800.0,24.1701,24.1858,24.123,24.123,20800.0
2011-06-15 13:00:00,30.75,30.79,30.75,30.75,24600.0,24.1308,24.1622,24.1308,24.1308,24600.0
2011-06-15 13:10:00,30.75,30.78,30.73,30.73,15000.0,24.1308,24.1544,24.1152,24.1152,15000.0
2011-06-15 13:20:00,30.74,30.79,30.72,30.79,24800.0,24.123,24.1622,24.1073,24.1622,24800.0
2011-06-15 13:30:00,30.78,30.78,30.71,30.76,17700.0,24.1544,24.1544,24.0995,24.1387,17700.0
2011-06-15 13:40:00,30.76,30.81,30.76,30.78,17700.0,24.1387,24.1779,24.1387,24.1544,17700.0
2011-06-15 13:50:00,30.77,30.78,30.73,30.77,44200.0,24.1465,24.1544,24.1152,24.1465,44200.0
2011-06-15 14:00:00,30.78,30.85,30.75,30.82,24200.0,24.1544,24.2093,24.1308,24.1858,24200.0
2011-06-15 14:10:00,30.81,30.84,30.8,30.8,17200.0,24.1779,24.2015,24.1701,24.1701,17200.0
2011-06-15 14:20:00,30.79,30.8,30.75,30.76,26500.0,24.1622,24.1701,24.1308,24.1387,26500.0
2011-06-15 14:30:00,30.75,30.87,30.75,30.86,20000.0,24.1308,24.225,24.1308,24.2172,20000.0
2011-06-15 14:40:00,30.86,30.89,30.76,30.85,36500.0,24.2172,24.2407,24.1387,24.2093,36500.0
2011-06-15 14:50:00,30.84,30.86,30.79,30.82,43100.0,24.2015,24.2172,24.1622,24.1858,43100.0
2011-06-15 15:00:00,30.81,30.85,30.78,30.79,53100.0,24.1779,24.2093,24.1544,24.1622,53100.0
2011-06-15 15:10:00,30.8,30.81,30.75,30.78,75100.0,24.1701,24.1779,24.1308,24.1544,75100.0
2011-06-15 15:20:00,30.78,30.84,30.75,30.82,108900.0,24.1544,24.2015,24.1308,24.1858,108900.0
2011-06-15 15:30:00,30.82,30.84,30.79,30.83,60600.0,24.1858,24.2015,24.1622,24.1936,60600.0
2011-06-15 15:40:00,30.82,30.91,30.82,30.85,83400.0,24.1858,24.2564,24.1858,24.2093,83400.0
2011-06-15 15:50:00,30.86,30.87,30.8,30.82,110000.0,24.2172,24.225,24.1701,24.1858,110000.0
2011-06-16 09:30:00,30.83,30.89,30.76,30.76,29500.0,24.1936,24.2407,24.1387,24.1387,29500.0
2011-06-16 09:40:00,30.78,30.81,30.74,30.76,18200.0,24.1544,24.1779,24.123,24.1387,18200.0
2011-06-16 09:50:00,30.76,30.8,30.75,30.77,15600.0,24.1387,24.1701,24.1308,24.1465,15600.0
2011-06-16 10:00:00,30.76,30.76,30.64,30.7,38500.0,24.1387,24.1387,24.0445,24.0916,38500.0
2011-06-16 10:10:00,30.69,30.79,30.69,30.7,34100.0,24.0838,24.1622,24.0838,24.0916,34100.0
2011-06-16 10:20:00,30.69,30.71,30.62,30.64,31000.0,24.0838,24.0995,24.0288,24.0445,31000.0
2011-06-16 10:30:00,30.65,30.7,30.64,30.7,81900.0,24.0524,24.0916,24.0445,24.0916,81900.0
2011-06-16 10:40:00,30.7,30.75,30.68,30.75,47300.0,24.0916,24.1308,24.0759,24.1308,47300.0
2011-06-16 10:50:00,30.75,30.77,30.65,30.66,20600.0,24.1308,24.1465,24.0524,24.0602,20600.0
2011-06-16 11:00:00,30.66,30.67,30.63,30.66,15800.0,24.0602,24.0681,24.0367,24.0602,15800.0
2011-06-16 11:10:00,30.66,30.72,30.63,30.71,25700.0,24.0602,24.1073,24.0367,24.0995,25700.0
2011-06-16 11:20:00,30.72,30.74,30.66,30.72,24500.0,24.1073,24.123,24.0602,24.1073,24500.0
2011-06-16 11:30:00,30.72,30.76,30.72,30.72,17200.0,24.1073,24.1387,24.1073,24.1073,17200.0
2011-06-16 11:40:00,30.72,30.77,30.71,30.74,11200.0,24.1073,24.1465,24.0995,24.123,11200.0
2011-06-16 11:50:00,30.74,30.79,30.74,30.77,11900.0,24.123,24.1622,24.123,24.1465,11900.0
2011-06-16 12:00:00,30.77,30.84,30.77,30.82,9000.0,24.1465,24.2015,24.1465,24.1858,9000.0
2011-06-16 12:10:00,30.81,30.83,30.79,30.81,9700.0,24.1779,24.1936,24.1622,24.1779,9700.0
2011-06-16 12:20:00,30.8,30.83,30.79,30.82,15800.0,24.1701,24.1936,24.1622,24.1858,15800.0
2011-06-16 12:30:00,30.83,30.84,30.81,30.82,10200.0,24.1936,24.2015,24.1779,24.1858,10200.0
2011-06-16 12:40:00,30.82,30.85,30.81,30.84,16300.0,24.1858,24.2093,24.1779,24.2015,16300.0
2011-06-16 12:50:00,30.84,30.88,30.84,30.87,11300.0,24.2015,24.2329,24.2015,24.225,11300.0
2011-06-16 13:00:00,30.86,30.87,30.83,30.86,16700.0,24.2172,24.225,24.1936,24.2172,16700.0
2011-06-16 13:10:00,30.86,30.91,30.86,30.9,12100.0,24.2172,24.2564,24.2172,24.2486,12100.0
2011-06-16 13:20:00,30.89,30.89,30.84,30.85,21200.0,24.2407,24.2407,24.2015,24.2093,21200.0
2011-06-16 13:30:00,30.84,30.86,30.82,30.84,35800.0,24.2015,24.2172,24.1858,24.2015,35800.0
2011-06-16 13:40:00,30.83,30.84,30.78,30.81,62100.0,24.1936,24.2015,24.1544,24.1779,62100.0
2011-06-16 13:50:00,30.8,30.81,30.77,30.78,47900.0,24.1701,24.1779,24.1465,24.1544,47900.0
2011-06-16 14:00:00,30.78,30.83,30.78,30.82,38800.0,24.1544,24.1936,24.1544,24.1858,38800.0
2011-06-16 14:10:00,30.82,30.83,30.78,30.79,21500.0,24.1858,24.1936,24.1544,24.1622,21500.0
2011-06-16 14:20:00,30.78,30.83,30.76,30.81,24100.0,24.1544,24.1936,24.1387,24.1779,24100.0
2011-06-16 14:30:00,30.81,30.82,30.71,30.72,20700.0,24.1779,24.1858,24.0995,24.1073,20700.0
2011-06-16 14:40:00,30.72,30.76,30.69,30.69,28300.0,24.1073,24.1387,24.0838,24.0838,28300.0
2011-06-16 14:50:00,30.69,30.78,30.67,30.75,33800.0,24.0838,24.1544,24.0681,24.1308,33800.0
2011-06-16 15:00:00,30.76,30.79,30.75,30.76,24900.0,24.1387,24.1622,24.1308,24.1387,24900.0
2011-06-16 15:10:00,30.77,30.78,30.7,30.72,41100.0,24.1465,24.1544,24.0916,24.1073,41100.0
2011-06-16 15:20:00,30.71,30.78,30.7,30.73,27500.0,24.0995,24.1544,24.0916,24.1152,27500.0
2011-06-16 15:30:00,30.73,30.8,30.72,30.78,84100.0,24.1152,24.1701,24.1073,24.1544,84100.0
2011-06-16 15:40:00,30.78,30.83,30.75,30.82,49400.0,24.1544,24.1936,24.1308,24.1858,49400.0
2011-06-16 15:50:00,30.82,30.87,30.81,30.86,150000.0,24.1858,24.225,24.1779,24.2172,150000.0
2011-06-17 09:30:00,31.09,31.23,31.09,31.16,244100.0,24.3977,24.5075,24.3977,24.4526,244100.0
2011-06-17 09:40:00,31.15,31.21,31.14,31.17,21500.0,24.4447,24.4918,24.4369,24.4604,21500.0
2011-06-17 09:50:00,31.17,31.21,31.12,31.2,26300.0,24.4604,24.4918,24.4212,24.484,26300.0
2011-06-17 10:00:00,31.2,31.24,31.18,31.2,39900.0,24.484,24.5154,24.4683,24.484,39900.0
2011-06-17 10:10:00,31.21,31.26,31.21,31.26,12000.0,24.4918,24.5311,24.4918,24.5311,12000.0
2011-06-17 10:20:00,31.24,31.26,31.2,31.21,25600.0,24.5154,24.5311,24.484,24.4918,25600.0
2011-06-17 10:30:00,31.22,31.26,31.2,31.26,19400.0,24.4997,24.5311,24.484,24.5311,19400.0
2011-06-17 10:40:00,31.26,31.32,31.25,31.31,16900.0,24.5311,24.5782,24.5232,24.5703,16900.0
2011-06-17 10:50:00,31.31,31.32,31.28,31.3,16200.0,24.5703,24.5782,24.5468,24.5625,16200.0
2011-06-17 11:00:00,31.29,31.29,31.21,31.22,38000.0,24.5546,24.5546,24.4918,24.4997,38000.0
2011-06-17 11:10:00,31.21,31.26,31.2,31.22,35700.0,24.4918,24.5311,24.484,24.4997,35700.0
2011-06-17 11:20:00,31.22,31.28,31.21,31.28,32200.0,24.4997,24.5468,24.4918,24.5468,32200.0
2011-06-17 11:30:00,31.28,31.3,31.25,31.27,24200.0,24.5468,24.5625,24.5232,24.5389,24200.0
2011-06-17 11:40:00,31.26,31.33,31.26,31.33,29000.0,24.5311,24.586,24.5311,24.586,29000.0
2011-06-17 11:50:00,31.34,31.35,31.3,31.31,12500.0,24.5938,24.6017,24.5625,24.5703,12500.0
2011-06-17 12:00:00,31.31,31.35,31.3,31.35,18700.0,24.5703,24.6017,24.5625,24.6017,18700.0
2011-06-17 12:10:00,31.36,31.36,31.29,31.3,21300.0,24.6095,24.6095,24.5546,24.5625,21300.0
2011-06-17 12:20:00,31.29,31.29,31.17,31.2,43000.0,24.5546,24.5546,24.4604,24.484,43000.0
2011-06-17 12:30:00,31.2,31.25,31.19,31.24,20900.0,24.484,24.5232,24.4761,24.5154,20900.0
2011-06-17 12:40:00,31.24,31.24,31.2,31.22,12200.0,24.5154,24.5154,24.484,24.4997,12200.0
2011-06-17 12:50:00,31.22,31.23,31.16,31.2,17500.0,24.4997,24.5075,24.4526,24.484,17500.0
2011-06-17 13:00:00,31.2,31.21,31.19,31.2,23800.0,24.484,24.4918,24.4761,24.484,23800.0
2011-06-17 13:10:00,31.2,31.21,31.19,31.2,16800.0,24.484,24.4918,24.4761,24.484,16800.0
2011-06-17 13:20:00,31.19,31.22,31.18,31.21,18500.0,24.4761,24.4997,24.4683,24.4918,18500.0
2011-06-17 13:30:00,31.21,31.24,31.21,31.24,16600.0,24.4918,24.5154,24.4918,24.5154,16600.0
2011-06-17 13:40:00,31.24,31.24,31.2,31.21,18700.0,24.5154,24.5154,24.484,24.4918,18700.0
2011-06-17 13:50:00,31.22,31.23,31.19,31.23,21000.0,24.4997,24.5075,24.4761,24.5075,21000.0
2011-06-17 14:00:00,31.22,31.23,31.17,31.17,52300.0,24.4997,24.5075,24.4604,24.4604,52300.0
2011-06-17 14:10:00,31.18,31.19,31.15,31.16,45900.0,24.4683,24.4761,24.4447,24.4526,45900.0
2011-06-17 14:20:00,31.16,31.19,31.15,31.18,10800.0,24.4526,24.4761,24.4447,24.4683,10800.0
2011-06-17 14:30:00,31.18,31.19,31.16,31.17,14500.0,24.4683,24.4761,24.4526,24.4604,14500.0
2011-06-17 14:40:00,31.17,31.17,31.11,31.15,19300.0,24.4604,24.4604,24.4134,24.4447,19300.0
2011-06-17 14:50:00,31.15,31.17,31.15,31.15,12700.0,24.4447,24.4604,24.4447,24.4447,12700.0
2011-06-17 15:00:00,31.15,31.16,31.11,31.11,20500.0,24.4447,24.4526,24.4134,24.4134,20500.0
2011-06-17 15:10:00,31.11,31.12,31.0,31.04,69800.0,24.4134,24.4212,24.327,24.3584,69800.0
2011-06-17 15:20:00,31.05,31.09,31.03,31.07,35000.0,24.3663,24.3977,24.3506,24.382,35000.0
2011-06-17 15:30:00,31.08,31.1,31.05,31.07,67800.0,24.3898,24.4055,24.3663,24.382,67800.0
2011-06-17 15:40:00,31.07,31.08,30.96,31.0,216300.0,24.382,24.3898,24.2956,24.327,216300.0
2011-06-17 15:50:00,31.01,31.01,30.97,31.0,244700.0,24.3349,24.3349,24.3035,24.327,244700.0
2011-06-20 09:30:00,30.96,30.96,30.87,30.93,11300.0,24.2956,24.2956,24.225,24.2721,11300.0
2011-06-20 09:40:00,30.93,31.06,30.93,31.03,15600.0,24.2721,24.3741,24.2721,24.3506,15600.0
2011-06-20 09:50:00,31.05,31.06,31.01,31.05,10400.0,24.3663,24.3741,24.3349,24.3663,10400.0
2011-06-20 10:00:00,31.08,31.08,31.03,31.04,27000.0,24.3898,24.3898,24.3506,24.3584,27000.0
2011-06-20 10:10:00,31.03,31.1,31.02,31.06,20600.0,24.3506,24.4055,24.3427,24.3741,20600.0
2011-06-20 10:20:00,31.06,31.13,31.04,31.12,11100.0,24.3741,24.429,24.3584,24.4212,11100.0
2011-06-20 10:30:00,31.12,31.18,31.12,31.15,12100.0,24.4212,24.4683,24.4212,24.4447,12100.0
2011-06-20 10:40:00,31.14,31.23,31.14,31.23,16500.0,24.4369,24.5075,24.4369,24.5075,16500.0
2011-06-20 10:50:00,31.23,31.28,31.22,31.23,23400.0,24.5075,24.5468,24.4997,24.5075,23400.0
2011-06-20 11:00:00,31.24,31.29,31.23,31.26,19100.0,24.5154,24.5546,24.5075,24.5311,19100.0
2011-06-20 11:10:00,31.26,31.28,31.26,31.27,10700.0,24.5311,24.5468,24.5311,24.5389,10700.0
2011-06-20 11:20:00,31.28,31.34,31.28,31.31,17300.0,24.5468,24.5938,24.5468,24.5703,17300.0
2011-06-20 11:30:00,31.31,31.35,31.29,31.31,13200.0,24.5703,24.6017,24.5546,24.5703,13200.0
2011-06-20 11:40:00,31.31,31.37,31.3,31.37,15000.0,24.5703,24.6174,24.5625,24.6174,15000.0
2011-06-20 11:50:00,31.37,31.38,31.32,31.36,13900.0,24.6174,24.6252,24.5782,24.6095,13900.0
2011-06-20 12:00:00,31.36,31.36,31.33,31.35,12200.0,24.6095,24.6095,24.586,24.6017,12200.0
2011-06-20 12:10:00,31.33,31.34,31.3,31.32,11000.0,24.586,24.5938,24.5625,24.5782,11000.0
2011-06-20 12:20:00,31.32,31.34,31.29,31.34,7700.0,24.5782,24.5938,24.5546,24.5938,7700.0
2011-06-20 12:30:00,31.33,31.34,31.3,31.31,2900.0,24.586,24.5938,24.5625,24.5703,2900.0
2011-06-20 12:40:00,31.3,31.31,31.29,31.31,4100.0,24.5625,24.5703,24.5546,24.5703,4100.0
2011-06-20 12:50:00,31.31,31.32,31.23,31.23,8500.0,24.5703,24.5782,24.5075,24.5075,8500.0
2011-06-20 13:00:00,31.24,31.26,31.2,31.23,7400.0,24.5154,24.5311,24.484,24.5075,7400.0
2011-06-20 13:10:00,31.22,31.24,31.22,31.24,5900.0,24.4997,24.5154,24.4997,24.5154,5900.0
2011-06-20 13:20:00,31.23,31.24,31.21,31.21,3500.0,24.5075,24.5154,24.4918,24.4918,3500.0
2011-06-20 13:30:00,31.21,31.24,31.21,31.24,4200.0,24.4918,24.5154,24.4918,24.5154,4200.0
2011-06-20 13:40:00,31.24,31.24,31.18,31.18,3900.0,24.5154,24.5154,24.4683,24.4683,3900.0
2011-06-20 13:50:00,31.17,31.19,31.16,31.17,4500.0,24.4604,24.4761,24.4526,24.4604,4500.0
2011-06-20 14:00:00,31.17,31.18,31.17,31.17,11600.0,24.4604,24.4683,24.4604,24.4604,11600.0
2011-06-20 14:10:00,31.17,31.19,31.16,31.19,4400.0,24.4604,24.4761,24.4526,24.4761,4400.0
2011-06-20 14:20:00,31.19,31.19,31.16,31.16,4900.0,24.4761,24.4761,24.4526,24.4526,4900.0
2011-06-20 14:30:00,31.17,31.2,31.17,31.19,10000.0,24.4604,24.484,24.4604,24.4761,10000.0
2011-06-20 14:40:00,31.19,31.23,31.18,31.19,9700.0,24.4761,24.5075,24.4683,24.4761,9700.0
2011-06-20 14:50:00,31.19,31.21,31.16,31.19,5700.0,24.4761,24.4918,24.4526,24.4761,5700.0
2011-06-20 15:00:00,31.19,31.2,31.15,31.15,9300.0,24.4761,24.484,24.4447,24.4447,9300.0
2011-06-20 15:10:00,31.15,31.16,31.09,31.11,17200.0,24.4447,24.4526,24.3977,24.4134,17200.0
2011-06-20 15:20:00,31.11,31.15,31.09,31.12,20700.0,24.4134,24.4447,24.3977,24.4212,20700.0
2011-06-20 15:30:00,31.11,31.19,31.11,31.18,40100.0,24.4134,24.4761,24.4134,24.4683,40100.0
2011-06-20 15:40:00,31.17,31.22,31.17,31.19,47700.0,24.4604,24.4997,24.4604,24.4761,47700.0
2011-06-20 15:50:00,31.2,31.22,31.16,31.21,61000.0,24.484,24.4997,24.4526,24.4918,61000.0
2011-06-21 09:30:00,31.43,31.45,31.26,31.27,15800.0,24.6645,24.6802,24.5311,24.5389,15800.0
2011-06-21 09:40:00,31.27,31.33,31.27,31.31,9600.0,24.5389,24.586,24.5389,24.5703,9600.0
2011-06-21 09:50:00,31.3,31.31,31.29,31.3,14100.0,24.5625,24.5703,24.5546,24.5625,14100.0
2011-06-21 10:00:00,31.31,31.33,31.27,31.3,62100.0,24.5703,24.586,24.5389,24.5625,62100.0
2011-06-21 10:10:00,31.3,31.34,31.29,31.32,20800.0,24.5625,24.5938,24.5546,24.5782,20800.0
2011-06-21 10:20:00,31.33,31.37,31.31,31.36,8700.0,24.586,24.6174,24.5703,24.6095,8700.0
2011-06-21 10:30:00,31.35,31.38,31.33,31.34,13400.0,24.6017,24.6252,24.586,24.5938,13400.0
2011-06-21 10:40:00,31.34,31.37,31.33,31.33,44200.0,24.5938,24.6174,24.586,24.586,44200.0
2011-06-21 10:50:00,31.32,31.34,31.31,31.34,12600.0,24.5782,24.5938,24.5703,24.5938,12600.0
2011-06-21 11:00:00,31.33,31.36,31.33,31.33,16700.0,24.586,24.6095,24.586,24.586,16700.0
2011-06-21 11:10:00,31.33,31.35,31.32,31.33,18800.0,24.586,24.6017,24.5782,24.586,18800.0
2011-06-21 11:20:00,31.33,31.36,31.33,31.33,26600.0,24.586,24.6095,24.586,24.586,26600.0
2011-06-21 11:30:00,31.33,31.35,31.33,31.33,16700.0,24.586,24.6017,24.586,24.586,16700.0
2011-06-21 11:40:00,31.33,31.33,31.31,31.31,7900.0,24.586,24.586,24.5703,24.5703,7900.0
2011-06-21 11:50:00,31.3,31.31,31.27,31.29,16100.0,24.5625,24.5703,24.5389,24.5546,16100.0
2011-06-21 12:00:00,31.29,31.31,31.28,31.28,9000.0,24.5546,24.5703,24.5468,24.5468,9000.0
2011-06-21 12:10:00,31.3,31.3,31.24,31.26,16500.0,24.5625,24.5625,24.5154,24.5311,16500.0
2011-06-21 12:20:00,31.27,31.29,31.25,31.27,12600.0,24.5389,24.5546,24.5232,24.5389,12600.0
2011-06-21 12:30:00,31.27,31.28,31.24,31.24,10200.0,24.5389,24.5468,24.5154,24.5154,10200.0
2011-06-21 12:40:00,31.25,31.25,31.23,31.24,9200.0,24.5232,24.5232,24.5075,24.5154,9200.0
2011-06-21 12:50:00,31.25,31.25,31.22,31.24,10200.0,24.5232,24.5232,24.4997,24.5154,10200.0
2011-06-21 13:00:00,31.25,31.26,31.23,31.23,10000.0,24.5232,24.5311,24.5075,24.5075,10000.0
2011-06-21 13:10:00,31.23,31.25,31.18,31.18,16700.0,24.5075,24.5232,24.4683,24.4683,16700.0
2011-06-21 13:20:00,31.19,31.2,31.18,31.19,11900.0,24.4761,24.484,24.4683,24.4761,11900.0
2011-06-21 13:30:00,31.19,31.22,31.18,31.18,10300.0,24.4761,24.4997,24.4683,24.4683,10300.0
2011-06-21 13:40:00,31.19,31.22,31.19,31.22,10000.0,24.4761,24.4997,24.4761,24.4997,10000.0
2011-06-21 13:50:00,31.22,31.23,31.2,31.21,7600.0,24.4997,24.5075,24.484,24.4918,7600.0
2011-06-21 14:00:00,31.21,31.22,31.19,31.19,20800.0,24.4918,24.4997,24.4761,24.4761,20800.0
2011-06-21 14:10:00,31.19,31.23,31.19,31.19,21900.0,24.4761,24.5075,24.4761,24.4761,21900.0
2011-06-21 14:20:00,31.2,31.2,31.19,31.19,9700.0,24.484,24.484,24.4761,24.4761,9700.0
2011-06-21 14:30:00,31.2,31.21,31.18,31.2,33900.0,24.484,24.4918,24.4683,24.484,33900.0
2011-06-21 14:40:00,31.2,31.2,31.18,31.2,14700.0,24.484,24.484,24.4683,24.484,14700.0
2011-06-21 14:50:00,31.2,31.2,31.19,31.2,15900.0,24.484,24.484,24.4761,24.484,15900.0
2011-06-21 15:00:00,31.2,31.2,31.16,31.19,60500.0,24.484,24.484,24.4526,24.4761,60500.0
2011-06-21 15:10:00,31.19,31.2,31.18,31.19,19300.0,24.4761,24.484,24.4683,24.4761,19300.0
2011-06-21 15:20:00,31.18,31.2,31.17,31.2,54200.0,24.4683,24.484,24.4604,24.484,54200.0
2011-06-21 15:30:00,31.19,31.23,31.18,31.23,39500.0,24.4761,24.5075,24.4683,24.5075,39500.0
2011-06-21 15:40:00,31.22,31.28,31.19,31.28,86700.0,24.4997,24.5468,24.4761,24.5468,86700.0
2011-06-21 15:50:00,31.27,31.32,31.27,31.27,113200.0,24.5389,24.5782,24.5389,24.5389,113200.0
2011-06-22 09:30:00,31.25,31.3,31.2,31.28,27700.0,24.5232,24.5625,24.484,24.5468,27700.0
2011-06-22 09:40:00,31.27,31.3,31.25,31.3,7800.0,24.5389,24.5625,24.5232,24.5625,7800.0
2011-06-22 09:50:00,31.28,31.3,31.26,31.28,15600.0,24.5468,24.5625,24.5311,24.5468,15600.0
2011-06-22 10:00:00,31.29,31.29,31.23,31.26,13600.0,24.5546,24.5546,24.5075,24.5311,13600.0
2011-06-22 10:10:00,31.27,31.28,31.23,31.25,13800.0,24.5389,24.5468,24.5075,24.5232,13800.0
2011-06-22 10:20:00,31.25,31.29,31.24,31.27,10200.0,24.5232,24.5546,24.5154,24.5389,10200.0
2011-06-22 10:30:00,31.27,31.29,31.25,31.25,15300.0,24.5389,24.5546,24.5232,24.5232,15300.0
2011-06-22 10:40:00,31.25,31.28,31.25,31.28,6100.0,24.5232,24.5468,24.5232,24.5468,6100.0
2011-06-22 10:50:00,31.27,31.31,31.27,31.29,16500.0,24.5389,24.5703,24.5389,24.5546,16500.0
2011-06-22 11:00:00,31.28,31.31,31.26,31.29,16400.0,24.5468,24.5703,24.5311,24.5546,16400.0
2011-06-22 11:10:00,31.29,31.33,31.28,31.31,22400.0,24.5546,24.586,24.5468,24.5703,22400.0
2011-06-22 11:20:00,31.31,31.37,31.29,31.37,25500.0,24.5703,24.6174,24.5546,24.6174,25500.0
2011-06-22 11:30:00,31.37,31.4,31.37,31.4,8300.0,24.6174,24.6409,24.6174,24.6409,8300.0
2011-06-22 11:40:00,31.4,31.4,31.33,31.35,20600.0,24.6409,24.6409,24.586,24.6017,20600.0
2011-06-22 11:50:00,31.34,31.36,31.34,31.35,3400.0,24.5938,24.6095,24.5938,24.6017,3400.0
2011-06-22 12:00:00,31.35,31.35,31.31,31.34,8800.0,24.6017,24.6017,24.5703,24.5938,8800.0
2011-06-22 12:10:00,31.34,31.36,31.24,31.24,34500.0,24.5938,24.6095,24.5154,24.5154,34500.0
2011-06-22 12:20:00,31.24,31.27,31.23,31.27,6800.0,24.5154,24.5389,24.5075,24.5389,6800.0
2011-06-22 12:30:00,31.27,31.28,31.22,31.25,7000.0,24.5389,24.5468,24.4997,24.5232,7000.0
2011-06-22 12:40:00,31.25,31.32,31.25,31.29,6600.0,24.5232,24.5782,24.5232,24.5546,6600.0
2011-06-22 12:50:00,31.29,31.31,31.28,31.3,3500.0,24.5546,24.5703,24.5468,24.5625,3500.0
2011-06-22 13:00:00,31.3,31.32,31.3,31.32,2200.0,24.5625,24.5782,24.5625,24.5782,2200.0
2011-06-22 13:10:00,31.31,31.34,31.31,31.34,6400.0,24.5703,24.5938,24.5703,24.5938,6400.0
2011-06-22 13:20:00,31.33,31.36,31.33,31.36,3800.0,24.586,24.6095,24.586,24.6095,3800.0
2011-06-22 13:30:00,31.35,31.38,31.35,31.38,11000.0,24.6017,24.6252,24.6017,24.6252,11000.0
2011-06-22 13:40:00,31.37,31.38,31.34,31.35,8000.0,24.6174,24.6252,24.5938,24.6017,8000.0
2011-06-22 13:50:00,31.34,31.36,31.34,31.35,3900.0,24.5938,24.6095,24.5938,24.6017,3900.0
2011-06-22 14:00:00,31.35,31.35,31.27,31.35,20100.0,24.6017,24.6017,24.5389,24.6017,20100.0
2011-06-22 14:10:00,31.34,31.35,31.31,31.32,13200.0,24.5938,24.6017,24.5703,24.5782,13200.0
2011-06-22 14:20:00,31.32,31.35,31.28,31.28,7700.0,24.5782,24.6017,24.5468,24.5468,7700.0
2011-06-22 14:30:00,31.28,31.31,31.26,31.26,9600.0,24.5468,24.5703,24.5311,24.5311,9600.0
2011-06-22 14:40:00,31.26,31.3,31.23,31.3,11500.0,24.5311,24.5625,24.5075,24.5625,11500.0
2011-06-22 14:50:00,31.3,31.3,31.21,31.21,10900.0,24.5625,24.5625,24.4918,24.4918,10900.0
2011-06-22 15:00:00,31.21,31.28,31.21,31.26,15400.0,24.4918,24.5468,24.4918,24.5311,15400.0
2011-06-22 15:10:00,31.25,31.26,31.16,31.18,24500.0,24.5232,24.5311,24.4526,24.4683,24500.0
2011-06-22 15:20:00,31.18,31.24,31.16,31.18,27500.0,24.4683,24.5154,24.4526,24.4683,27500.0
2011-06-22 15:30:00,31.18,31.19,31.13,31.13,44100.0,24.4683,24.4761,24.429,24.429,44100.0
2011-06-22 15:40:00,31.13,31.16,31.1,31.13,82500.0,24.429,24.4526,24.4055,24.429,82500.0
2011-06-22 15:50:00,31.12,31.18,31.08,31.1,136700.0,24.4212,24.4683,24.3898,24.4055,136700.0
2011-06-23 09:30:00,30.76,30.79,30.58,30.62,42100.0,24.1387,24.1622,23.9974,24.0288,42100.0
2011-06-23 09:40:00,30.61,30.66,30.53,30.59,212300.0,24.021,24.0602,23.9582,24.0053,212300.0
2011-06-23 09:50:00,30.6,30.6,30.45,30.47,57300.0,24.0131,24.0131,23.8954,23.9111,57300.0
2011-06-23 10:00:00,30.5,30.54,30.45,30.52,67700.0,23.9347,23.9661,23.8954,23.9504,67700.0
2011-06-23 10:10:00,30.52,30.52,30.43,30.45,49500.0,23.9504,23.9504,23.8797,23.8954,49500.0
2011-06-23 10:20:00,30.46,30.46,30.33,30.37,64600.0,23.9033,23.9033,23.8013,23.8326,64600.0
2011-06-23 10:30:00,30.37,30.39,30.27,30.33,50500.0,23.8326,23.8483,23.7542,23.8013,50500.0
2011-06-23 10:40:00,30.34,30.35,30.29,30.29,29200.0,23.8091,23.8169,23.7699,23.7699,29200.0
2011-06-23 10:50:00,30.29,30.38,30.28,30.38,40400.0,23.7699,23.8405,23.762,23.8405,40400.0
2011-06-23 11:00:00,30.39,30.41,30.32,30.4,72600.0,23.8483,23.864,23.7934,23.8562,72600.0
2011-06-23 11:10:00,30.4,30.4,30.33,30.34,18300.0,23.8562,23.8562,23.8013,23.8091,18300.0
2011-06-23 11:20:00,30.34,30.4,30.33,30.39,20900.0,23.8091,23.8562,23.8013,23.8483,20900.0
2011-06-23 11:30:00,30.39,30.4,30.34,30.34,20300.0,23.8483,23.8562,23.8091,23.8091,20300.0
2011-06-23 11:40:00,30.34,30.35,30.33,30.34,8300.0,23.8091,23.8169,23.8013,23.8091,8300.0
2011-06-23 11:50:00,30.35,30.35,30.33,30.35,9800.0,23.8169,23.8169,23.8013,23.8169,9800.0
2011-06-23 12:00:00,30.36,30.41,30.34,30.36,30500.0,23.8248,23.864,23.8091,23.8248,30500.0
2011-06-23 12:10:00,30.36,30.37,30.31,30.32,26000.0,23.8248,23.8326,23.7856,23.7934,26000.0
2011-06-23 12:20:00,30.33,30.35,30.32,30.33,24800.0,23.8013,23.8169,23.7934,23.8013,24800.0
2011-06-23 12:30:00,30.34,30.38,30.34,30.38,17600.0,23.8091,23.8405,23.8091,23.8405,17600.0
2011-06-23 12:40:00,30.38,30.4,30.35,30.37,24700.0,23.8405,23.8562,23.8169,23.8326,24700.0
2011-06-23 12:50:00,30.37,30.41,30.37,30.4,21200.0,23.8326,23.864,23.8326,23.8562,21200.0
2011-06-23 13:00:00,30.4,30.45,30.38,30.38,59800.0,23.8562,23.8954,23.8405,23.8405,59800.0
2011-06-23 13:10:00,30.39,30.41,30.33,30.33,49900.0,23.8483,23.864,23.8013,23.8013,49900.0
2011-06-23 13:20:00,30.34,30.37,30.33,30.35,19200.0,23.8091,23.8326,23.8013,23.8169,19200.0
2011-06-23 13:30:00,30.35,30.4,30.35,30.36,27900.0,23.8169,23.8562,23.8169,23.8248,27900.0
2011-06-23 13:40:00,30.35,30.35,30.32,30.32,17700.0,23.8169,23.8169,23.7934,23.7934,17700.0
2011-06-23 13:50:00,30.32,30.34,30.28,30.34,24400.0,23.7934,23.8091,23.762,23.8091,24400.0
2011-06-23 14:00:00,30.34,30.35,30.27,30.3,23800.0,23.8091,23.8169,23.7542,23.7777,23800.0
2011-06-23 14:10:00,30.31,30.34,30.22,30.24,29400.0,23.7856,23.8091,23.7149,23.7306,29400.0
2011-06-23 14:20:00,30.23,30.28,30.22,30.27,21000.0,23.7228,23.762,23.7149,23.7542,21000.0
2011-06-23 14:30:00,30.27,30.29,30.25,30.25,23600.0,23.7542,23.7699,23.7385,23.7385,23600.0
2011-06-23 14:40:00,30.26,30.28,30.22,30.26,27600.0,23.7463,23.762,23.7149,23.7463,27600.0
2011-06-23 14:50:00,30.25,30.41,30.25,30.41,84000.0,23.7385,23.864,23.7385,23.864,84000.0
2011-06-23 15:00:00,30.42,30.46,30.3,30.42,140400.0,23.8719,23.9033,23.7777,23.8719,140400.0
2011-06-23 15:10:00,30.42,30.46,30.35,30.39,84600.0,23.8719,23.9033,23.8169,23.8483,84600.0
2011-06-23 15:20:00,30.39,30.43,30.33,30.34,90400.0,23.8483,23.8797,23.8013,23.8091,90400.0
2011-06-23 15:30:00,30.34,30.36,30.22,30.3,91900.0,23.8091,23.8248,23.7149,23.7777,91900.0
2011-06-23 15:40:00,30.3,30.39,30.29,30.34,163400.0,23.7777,23.8483,23.7699,23.8091,163400.0
2011-06-23 15:50:00,30.35,30.4,30.3,30.35,247100.0,23.8169,23.8562,23.7777,23.8169,247100.0
2011-06-24 09:30:00,30.32,30.43,30.29,30.36,66100.0,23.7934,23.8797,23.7699,23.8248,66100.0
2011-06-24 09:40:00,30.37,30.44,30.37,30.43,49700.0,23.8326,23.8876,23.8326,23.8797,49700.0
2011-06-24 09:50:00,30.44,30.47,30.43,30.45,39200.0,23.8876,23.9111,23.8797,23.8954,39200.0
2011-06-24 10:00:00,30.45,30.48,30.42,30.42,54600.0,23.8954,23.919,23.8719,23.8719,54600.0
2011-06-24 10:10:00,30.43,30.44,30.32,30.36,63600.0,23.8797,23.8876,23.7934,23.8248,63600.0
2011-06-24 10:20:00,30.36,30.36,30.3,30.32,41400.0,23.8248,23.8248,23.7777,23.7934,41400.0
2011-06-24 10:30:00,30.32,30.36,30.29,30.35,57000.0,23.7934,23.8248,23.7699,23.8169,57000.0
2011-06-24 10:40:00,30.35,30.37,30.26,30.27,26600.0,23.8169,23.8326,23.7463,23.7542,26600.0
2011-06-24 10:50:00,30.27,30.3,30.25,30.29,18600.0,23.7542,23.7777,23.7385,23.7699,18600.0
2011-06-24 11:00:00,30.3,30.3,30.26,30.27,24200.0,23.7777,23.7777,23.7463,23.7542,24200.0
2011-06-24 11:10:00,30.27,30.3,30.2,30.28,25500.0,23.7542,23.7777,23.6992,23.762,25500.0
2011-06-24 11:20:00,30.29,30.3,30.27,30.3,19000.0,23.7699,23.7777,23.7542,23.7777,19000.0
2011-06-24 11:30:00,30.3,30.3,30.28,30.28,33500.0,23.7777,23.7777,23.762,23.762,33500.0
2011-06-24 11:40:00,30.29,30.3,30.26,30.26,23000.0,23.7699,23.7777,23.7463,23.7463,23000.0
2011-06-24 11:50:00,30.26,30.27,30.21,30.24,15800.0,23.7463,23.7542,23.7071,23.7306,15800.0
2011-06-24 12:00:00,30.24,30.29,30.23,30.23,22000.0,23.7306,23.7699,23.7228,23.7228,22000.0
2011-06-24 12:10:00,30.24,30.25,30.23,30.25,9600.0,23.7306,23.7385,23.7228,23.7385,9600.0
2011-06-24 12:20:00,30.25,30.26,30.22,30.23,20200.0,23.7385,23.7463,23.7149,23.7228,20200.0
2011-06-24 12:30:00,30.23,30.23,30.21,30.22,20800.0,23.7228,23.7228,23.7071,23.7149,20800.0
2011-06-24 12:40:00,30.23,30.23,30.17,30.17,23000.0,23.7228,23.7228,23.6757,23.6757,23000.0
2011-06-24 12:50:00,30.18,30.2,30.14,30.2,13400.0,23.6835,23.6992,23.6522,23.6992,13400.0
2011-06-24 13:00:00,30.2,30.21,30.13,30.17,15700.0,23.6992,23.7071,23.6443,23.6757,15700.0
2011-06-24 13:10:00,30.17,30.2,30.16,30.17,12800.0,23.6757,23.6992,23.6678,23.6757,12800.0
2011-06-24 13:20:00,30.18,30.2,30.17,30.19,20000.0,23.6835,23.6992,23.6757,23.6914,20000.0
2011-06-24 13:30:00,30.19,30.21,30.15,30.21,31000.0,23.6914,23.7071,23.66,23.7071,31000.0
2011-06-24 13:40:00,30.22,30.22,30.18,30.18,17200.0,23.7149,23.7149,23.6835,23.6835,17200.0
2011-06-24 13:50:00,30.18,30.19,30.15,30.15,19000.0,23.6835,23.6914,23.66,23.66,19000.0
2011-06-24 14:00:00,30.16,30.16,30.11,30.11,25100.0,23.6678,23.6678,23.6286,23.6286,25100.0
2011-06-24 14:10:00,30.11,30.15,30.1,30.15,14600.0,23.6286,23.66,23.6208,23.66,14600.0
2011-06-24 14:20:00,30.15,30.16,30.14,30.14,29100.0,23.66,23.6678,23.6522,23.6522,29100.0
2011-06-24 14:30:00,30.14,30.15,30.12,30.15,38700.0,23.6522,23.66,23.6365,23.66,38700.0
2011-06-24 14:40:00,30.15,30.17,30.11,30.13,66000.0,23.66,23.6757,23.6286,23.6443,66000.0
2011-06-24 14:50:00,30.14,30.14,30.11,30.12,27800.0,23.6522,23.6522,23.6286,23.6365,27800.0
2011-06-24 15:00:00,30.12,30.13,30.09,30.1,24400.0,23.6365,23.6443,23.6129,23.6208,24400.0
2011-06-24 15:10:00,30.1,30.16,30.09,30.13,44000.0,23.6208,23.6678,23.6129,23.6443,44000.0
2011-06-24 15:20:00,30.14,30.15,30.11,30.14,27800.0,23.6522,23.66,23.6286,23.6522,27800.0
2011-06-24 15:30:00,30.14,30.17,30.12,30.13,63700.0,23.6522,23.6757,23.6365,23.6443,63700.0
2011-06-24 15:40:00,30.13,30.16,30.05,30.07,88100.0,23.6443,23.6678,23.5815,23.5972,88100.0
2011-06-24 15:50:00,30.08,30.1,30.02,30.08,125000.0,23.6051,23.6208,23.558,23.6051,125000.0
2011-06-27 09:30:00,30.21,30.24,30.0,30.01,34800.0,23.7071,23.7306,23.5423,23.5501,34800.0
2011-06-27 09:40:00,30.0,30.15,29.91,30.13,32400.0,23.5423,23.66,23.4717,23.6443,32400.0
2011-06-27 09:50:00,30.13,30.18,30.11,30.14,20700.0,23.6443,23.6835,23.6286,23.6522,20700.0
2011-06-27 10:00:00,30.14,30.17,30.09,30.12,38300.0,23.6522,23.6757,23.6129,23.6365,38300.0
2011-06-27 10:10:00,30.12,30.19,30.12,30.19,25900.0,23.6365,23.6914,23.6365,23.6914,25900.0
2011-06-27 10:20:00,30.2,30.28,30.17,30.28,14800.0,23.6992,23.762,23.6757,23.762,14800.0
2011-06-27 10:30:00,30.28,30.29,30.21,30.24,10300.0,23.762,23.7699,23.7071,23.7306,10300.0
2011-06-27 10:40:00,30.24,30.27,30.23,30.26,15600.0,23.7306,23.7542,23.7228,23.7463,15600.0
2011-06-27 10:50:00,30.25,30.26,30.22,30.23,16000.0,23.7385,23.7463,23.7149,23.7228,16000.0
2011-06-27 11:00:00,30.24,30.27,30.23,30.23,13200.0,23.7306,23.7542,23.7228,23.7228,13200.0
2011-06-27 11:10:00,30.22,30.24,30.21,30.22,13600.0,23.7149,23.7306,23.7071,23.7149,13600.0
2011-06-27 11:20:00,30.22,30.24,30.21,30.22,9500.0,23.7149,23.7306,23.7071,23.7149,9500.0
2011-06-27 11:30:00,30.22,30.26,30.22,30.26,22900.0,23.7149,23.7463,23.7149,23.7463,22900.0
2011-06-27 11:40:00,30.27,30.3,30.26,30.29,12500.0,23.7542,23.7777,23.7463,23.7699,12500.0
2011-06-27 11:50:00,30.29,30.3,30.26,30.29,17100.0,23.7699,23.7777,23.7463,23.7699,17100.0
2011-06-27 12:00:00,30.29,30.31,30.29,30.31,11900.0,23.7699,23.7856,23.7699,23.7856,11900.0
2011-06-27 12:10:00,30.31,30.31,30.27,30.28,8600.0,23.7856,23.7856,23.7542,23.762,8600.0
2011-06-27 12:20:00,30.28,30.28,30.27,30.28,5600.0,23.762,23.762,23.7542,23.762,5600.0
2011-06-27 12:30:00,30.27,30.28,30.27,30.27,1600.0,23.7542,23.762,23.7542,23.7542,1600.0
2011-06-27 12:40:00,30.27,30.3,30.27,30.27,8400.0,23.7542,23.7777,23.7542,23.7542,8400.0
2011-06-27 12:50:00,30.27,30.29,30.27,30.27,2900.0,23.7542,23.7699,23.7542,23.7542,2900.0
2011-06-27 13:00:00,30.27,30.31,30.27,30.3,15500.0,23.7542,23.7856,23.7542,23.7777,15500.0
2011-06-27 13:10:00,30.3,30.32,30.28,30.3,70900.0,23.7777,23.7934,23.762,23.7777,70900.0
2011-06-27 13:20:00,30.3,30.3,30.2,30.21,17100.0,23.7777,23.7777,23.6992,23.7071,17100.0
2011-06-27 13:30:00,30.21,30.23,30.19,30.2,10100.0,23.7071,23.7228,23.6914,23.6992,10100.0
2011-06-27 13:40:00,30.19,30.21,30.17,30.2,10000.0,23.6914,23.7071,23.6757,23.6992,10000.0
2011-06-27 13:50:00,30.2,30.23,30.17,30.17,13900.0,23.6992,23.7228,23.6757,23.6757,13900.0
2011-06-27 14:00:00,30.18,30.27,30.18,30.24,38700.0,23.6835,23.7542,23.6835,23.7306,38700.0
2011-06-27 14:10:00,30.25,30.28,30.22,30.24,28400.0,23.7385,23.762,23.7149,23.7306,28400.0
2011-06-27 14:20:00,30.26,30.28,30.25,30.28,9700.0,23.7463,23.762,23.7385,23.762,9700.0
2011-06-27 14:30:00,30.28,30.28,30.24,30.27,21100.0,23.762,23.762,23.7306,23.7542,21100.0
2011-06-27 14:40:00,30.27,30.28,30.26,30.28,16900.0,23.7542,23.762,23.7463,23.762,16900.0
2011-06-27 14:50:00,30.28,30.28,30.24,30.25,12300.0,23.762,23.762,23.7306,23.7385,12300.0
2011-06-27 15:00:00,30.25,30.25,30.22,30.22,10400.0,23.7385,23.7385,23.7149,23.7149,10400.0
2011-06-27 15:10:00,30.23,30.26,30.2,30.26,14800.0,23.7228,23.7463,23.6992,23.7463,14800.0
2011-06-27 15:20:00,30.26,30.28,30.24,30.24,23200.0,23.7463,23.762,23.7306,23.7306,23200.0
2011-06-27 15:30:00,30.25,30.25,30.22,30.22,27000.0,23.7385,23.7385,23.7149,23.7149,27000.0
2011-06-27 15:40:00,30.23,30.25,30.22,30.23,49500.0,23.7228,23.7385,23.7149,23.7228,49500.0
2011-06-27 15:50:00,30.23,30.24,30.18,30.2,83700.0,23.7228,23.7306,23.6835,23.6992,83700.0
2011-06-28 09:30:00,30.25,30.27,30.18,30.19,37400.0,23.7385,23.7542,23.6835,23.6914,37400.0
2011-06-28 09:40:00,30.21,30.26,30.19,30.21,23000.0,23.7071,23.7463,23.6914,23.7071,23000.0
2011-06-28 09:50:00,30.22,30.28,30.21,30.25,18500.0,23.7149,23.762,23.7071,23.7385,18500.0
2011-06-28 10:00:00,30.25,30.28,30.21,30.27,42300.0,23.7385,23.762,23.7071,23.7542,42300.0
2011-06-28 10:10:00,30.27,30.3,30.26,30.27,19900.0,23.7542,23.7777,23.7463,23.7542,19900.0
2011-06-28 10:20:00,30.27,30.3,30.26,30.3,18700.0,23.7542,23.7777,23.7463,23.7777,18700.0
2011-06-28 10:30:00,30.3,30.34,30.24,30.24,48300.0,23.7777,23.8091,23.7306,23.7306,48300.0
2011-06-28 10:40:00,30.25,30.26,30.22,30.22,24900.0,23.7385,23.7463,23.7149,23.7149,24900.0
2011-06-28 10:50:00,30.22,30.25,30.21,30.23,99900.0,23.7149,23.7385,23.7071,23.7228,99900.0
2011-06-28 11:00:00,30.23,30.25,30.19,30.25,44300.0,23.7228,23.7385,23.6914,23.7385,44300.0
2011-06-28 11:10:00,30.25,30.25,30.22,30.25,22600.0,23.7385,23.7385,23.7149,23.7385,22600.0
2011-06-28 11:20:00,30.25,30.26,30.23,30.25,23900.0,23.7385,23.7463,23.7228,23.7385,23900.0
2011-06-28 11:30:00,30.25,30.29,30.24,30.28,24300.0,23.7385,23.7699,23.7306,23.762,24300.0
2011-06-28 11:40:00,30.28,30.31,30.27,30.28,16500.0,23.762,23.7856,23.7542,23.762,16500.0
2011-06-28 11:50:00,30.29,30.29,30.27,30.28,12000.0,23.7699,23.7699,23.7542,23.762,12000.0
2011-06-28 12:00:00,30.28,30.29,30.27,30.28,19200.0,23.762,23.7699,23.7542,23.762,19200.0
2011-06-28 12:10:00,30.28,30.3,30.28,30.3,8200.0,23.762,23.7777,23.762,23.7777,8200.0
2011-06-28 12:20:00,30.3,30.31,30.29,30.3,11400.0,23.7777,23.7856,23.7699,23.7777,11400.0
2011-06-28 12:30:00,30.3,30.3,30.25,30.3,72800.0,23.7777,23.7777,23.7385,23.7777,72800.0
2011-06-28 12:40:00,30.3,30.31,30.27,30.31,16800.0,23.7777,23.7856,23.7542,23.7856,16800.0
2011-06-28 12:50:00,30.3,30.31,30.29,30.29,22000.0,23.7777,23.7856,23.7699,23.7699,22000.0
2011-06-28 13:00:00,30.3,30.32,30.29,30.3,38200.0,23.7777,23.7934,23.7699,23.7777,38200.0
2011-06-28 13:10:00,30.3,30.3,30.27,30.28,12900.0,23.7777,23.7777,23.7542,23.762,12900.0
2011-06-28 13:20:00,30.27,30.29,30.26,30.29,15100.0,23.7542,23.7699,23.7463,23.7699,15100.0
2011-06-28 13:30:00,30.28,30.29,30.26,30.28,21200.0,23.762,23.7699,23.7463,23.762,21200.0
2011-06-28 13:40:00,30.27,30.29,30.26,30.29,11000.0,23.7542,23.7699,23.7463,23.7699,11000.0
2011-06-28 13:50:00,30.29,30.31,30.28,30.28,14500.0,23.7699,23.7856,23.762,23.762,14500.0
2011-06-28 14:00:00,30.28,30.3,30.26,30.26,10200.0,23.762,23.7777,23.7463,23.7463,10200.0
2011-06-28 14:10:00,30.25,30.28,30.25,30.27,11500.0,23.7385,23.762,23.7385,23.7542,11500.0
2011-06-28 14:20:00,30.27,30.28,30.24,30.27,31500.0,23.7542,23.762,23.7306,23.7542,31500.0
2011-06-28 14:30:00,30.27,30.28,30.26,30.27,29400.0,23.7542,23.762,23.7463,23.7542,29400.0
2011-06-28 14:40:00,30.27,30.28,30.25,30.27,15200.0,23.7542,23.762,23.7385,23.7542,15200.0
2011-06-28 14:50:00,30.26,30.29,30.26,30.27,32500.0,23.7463,23.7699,23.7463,23.7542,32500.0
2011-06-28 15:00:00,30.27,30.27,30.26,30.27,27500.0,23.7542,23.7542,23.7463,23.7542,27500.0
2011-06-28 15:10:00,30.27,30.27,30.23,30.24,55600.0,23.7542,23.7542,23.7228,23.7306,55600.0
2011-06-28 15:20:00,30.25,30.25,30.24,30.24,94900.0,23.7385,23.7385,23.7306,23.7306,94900.0
2011-06-28 15:30:00,30.25,30.26,30.21,30.23,40600.0,23.7385,23.7463,23.7071,23.7228,40600.0
2011-06-28 15:40:00,30.24,30.26,30.22,30.25,99500.0,23.7306,23.7463,23.7149,23.7385,99500.0
2011-06-28 15:50:00,30.25,30.27,30.22,30.25,135800.0,23.7385,23.7542,23.7149,23.7385,135800.0
2011-06-29 09:30:00,30.34,30.44,30.34,30.4,27600.0,23.8091,23.8876,23.8091,23.8562,27600.0
2011-06-29 09:40:00,30.4,30.43,30.38,30.38,17800.0,23.8562,23.8797,23.8405,23.8405,17800.0
2011-06-29 09:50:00,30.37,30.43,30.37,30.43,71900.0,23.8326,23.8797,23.8326,23.8797,71900.0
2011-06-29 10:00:00,30.44,30.45,30.37,30.38,19200.0,23.8876,23.8954,23.8326,23.8405,19200.0
2011-06-29 10:10:00,30.38,30.47,30.38,30.47,12400.0,23.8405,23.9111,23.8405,23.9111,12400.0
2011-06-29 10:20:00,30.47,30.5,30.45,30.47,13900.0,23.9111,23.9347,23.8954,23.9111,13900.0
2011-06-29 10:30:00,30.47,30.52,30.47,30.52,167900.0,23.9111,23.9504,23.9111,23.9504,167900.0
2011-06-29 10:40:00,30.5,30.52,30.49,30.51,10800.0,23.9347,23.9504,23.9268,23.9425,10800.0
2011-06-29 10:50:00,30.5,30.52,30.48,30.5,28200.0,23.9347,23.9504,23.919,23.9347,28200.0
2011-06-29 11:00:00,30.5,30.51,30.48,30.49,16300.0,23.9347,23.9425,23.919,23.9268,16300.0
2011-06-29 11:10:00,30.5,30.53,30.48,30.5,11500.0,23.9347,23.9582,23.919,23.9347,11500.0
2011-06-29 11:20:00,30.5,30.53,30.48,30.49,23300.0,23.9347,23.9582,23.919,23.9268,23300.0
2011-06-29 11:30:00,30.48,30.51,30.48,30.51,9400.0,23.919,23.9425,23.919,23.9425,9400.0
2011-06-29 11:40:00,30.51,30.56,30.51,30.55,11100.0,23.9425,23.9817,23.9425,23.9739,11100.0
2011-06-29 11:50:00,30.55,30.58,30.53,30.57,10400.0,23.9739,23.9974,23.9582,23.9896,10400.0
2011-06-29 12:00:00,30.58,30.64,30.57,30.63,18400.0,23.9974,24.0445,23.9896,24.0367,18400.0
2011-06-29 12:10:00,30.62,30.66,30.6,30.65,45600.0,24.0288,24.0602,24.0131,24.0524,45600.0
2011-06-29 12:20:00,30.65,30.66,30.65,30.65,16200.0,24.0524,24.0602,24.0524,24.0524,16200.0
2011-06-29 12:30:00,30.65,30.67,30.65,30.67,10000.0,24.0524,24.0681,24.0524,24.0681,10000.0
2011-06-29 12:40:00,30.67,30.69,30.65,30.67,18500.0,24.0681,24.0838,24.0524,24.0681,18500.0
2011-06-29 12:50:00,30.69,30.69,30.65,30.66,7800.0,24.0838,24.0838,24.0524,24.0602,7800.0
2011-06-29 13:00:00,30.66,30.67,30.63,30.64,28000.0,24.0602,24.0681,24.0367,24.0445,28000.0
2011-06-29 13:10:00,30.65,30.67,30.58,30.59,70900.0,24.0524,24.0681,23.9974,24.0053,70900.0
2011-06-29 13:20:00,30.58,30.58,30.53,30.53,22800.0,23.9974,23.9974,23.9582,23.9582,22800.0
2011-06-29 13:30:00,30.53,30.55,30.51,30.52,23300.0,23.9582,23.9739,23.9425,23.9504,23300.0
2011-06-29 13:40:00,30.52,30.53,30.51,30.51,3900.0,23.9504,23.9582,23.9425,23.9425,3900.0
2011-06-29 13:50:00,30.51,30.52,30.48,30.48,10500.0,23.9425,23.9504,23.919,23.919,10500.0
2011-06-29 14:00:00,30.49,30.51,30.47,30.47,12500.0,23.9268,23.9425,23.9111,23.9111,12500.0
2011-06-29 14:10:00,30.47,30.48,30.44,30.45,13000.0,23.9111,23.919,23.8876,23.8954,13000.0
2011-06-29 14:20:00,30.45,30.46,30.41,30.44,13300.0,23.8954,23.9033,23.864,23.8876,13300.0
2011-06-29 14:30:00,30.43,30.46,30.43,30.44,10000.0,23.8797,23.9033,23.8797,23.8876,10000.0
2011-06-29 14:40:00,30.44,30.46,30.41,30.42,16200.0,23.8876,23.9033,23.864,23.8719,16200.0
2011-06-29 14:50:00,30.44,30.5,30.44,30.5,10400.0,23.8876,23.9347,23.8876,23.9347,10400.0
2011-06-29 15:00:00,30.49,30.52,30.47,30.47,13800.0,23.9268,23.9504,23.9111,23.9111,13800.0
2011-06-29 15:10:00,30.48,30.57,30.48,30.54,86000.0,23.919,23.9896,23.919,23.9661,86000.0
2011-06-29 15:20:00,30.54,30.61,30.5,30.58,60600.0,23.9661,24.021,23.9347,23.9974,60600.0
2011-06-29 15:30:00,30.58,30.61,30.56,30.61,62500.0,23.9974,24.021,23.9817,24.021,62500.0
2011-06-29 15:40:00,30.61,30.62,30.56,30.6,102000.0,24.021,24.0288,23.9817,24.0131,102000.0
2011-06-29 15:50:00,30.6,30.63,30.57,30.59,186500.0,24.0131,24.0367,23.9896,24.0053,186500.0
2011-06-30 09:30:00,30.67,30.67,30.58,30.6,29900.0,24.0681,24.0681,23.9974,24.0131,29900.0
2011-06-30 09:40:00,30.6,30.75,30.59,30.74,23000.0,24.0131,24.1308,24.0053,24.123,23000.0
2011-06-30 09:50:00,30.74,30.76,30.72,30.73,15000.0,24.123,24.1387,24.1073,24.1152,15000.0
2011-06-30 10:00:00,30.74,30.82,30.74,30.81,38000.0,24.123,24.1858,24.123,24.1779,38000.0
2011-06-30 10:10:00,30.82,30.82,30.8,30.82,6600.0,24.1858,24.1858,24.1701,24.1858,6600.0
2011-06-30 10:20:00,30.82,30.91,30.82,30.84,15900.0,24.1858,24.2564,24.1858,24.2015,15900.0
2011-06-30 10:30:00,30.84,30.84,30.82,30.83,8000.0,24.2015,24.2015,24.1858,24.1936,8000.0
2011-06-30 10:40:00,30.83,30.83,30.79,30.79,6500.0,24.1936,24.1936,24.1622,24.1622,6500.0
2011-06-30 10:50:00,30.8,30.83,30.79,30.8,9400.0,24.1701,24.1936,24.1622,24.1701,9400.0
2011-06-30 11:00:00,30.81,30.87,30.81,30.87,13000.0,24.1779,24.225,24.1779,24.225,13000.0
2011-06-30 11:10:00,30.87,30.87,30.83,30.85,9100.0,24.225,24.225,24.1936,24.2093,9100.0
2011-06-30 11:20:00,30.85,30.85,30.83,30.84,7600.0,24.2093,24.2093,24.1936,24.2015,7600.0
2011-06-30 11:30:00,30.84,30.85,30.83,30.83,9800.0,24.2015,24.2093,24.1936,24.1936,9800.0
2011-06-30 11:40:00,30.83,30.83,30.8,30.82,9200.0,24.1936,24.1936,24.1701,24.1858,9200.0
2011-06-30 11:50:00,30.82,30.84,30.81,30.84,6800.0,24.1858,24.2015,24.1779,24.2015,6800.0
2011-06-30 12:00:00,30.84,30.84,30.83,30.83,7300.0,24.2015,24.2015,24.1936,24.1936,7300.0
2011-06-30 12:10:00,30.83,30.83,30.81,30.81,4400.0,24.1936,24.1936,24.1779,24.1779,4400.0
2011-06-30 12:20:00,30.81,30.83,30.8,30.83,9600.0,24.1779,24.1936,24.1701,24.1936,9600.0
2011-06-30 12:30:00,30.82,30.83,30.78,30.8,11600.0,24.1858,24.1936,24.1544,24.1701,11600.0
2011-06-30 12:40:00,30.8,30.8,30.78,30.8,6500.0,24.1701,24.1701,24.1544,24.1701,6500.0
2011-06-30 12:50:00,30.8,30.8,30.77,30.77,5700.0,24.1701,24.1701,24.1465,24.1465,5700.0
2011-06-30 13:00:00,30.78,30.8,30.77,30.79,7000.0,24.1544,24.1701,24.1465,24.1622,7000.0
2011-06-30 13:10:00,30.8,30.8,30.75,30.76,10800.0,24.1701,24.1701,24.1308,24.1387,10800.0
2011-06-30 13:20:00,30.75,30.76,30.74,30.75,6800.0,24.1308,24.1387,24.123,24.1308,6800.0
2011-06-30 13:30:00,30.75,30.76,30.74,30.76,8600.0,24.1308,24.1387,24.123,24.1387,8600.0
2011-06-30 13:40:00,30.77,30.78,30.76,30.78,4100.0,24.1465,24.1544,24.1387,24.1544,4100.0
2011-06-30 13:50:00,30.78,30.78,30.76,30.78,7600.0,24.1544,24.1544,24.1387,24.1544,7600.0
2011-06-30 14:00:00,30.79,30.8,30.78,30.78,6800.0,24.1622,24.1701,24.1544,24.1544,6800.0
2011-06-30 14:10:00,30.79,30.79,30.78,30.79,7200.0,24.1622,24.1622,24.1544,24.1622,7200.0
2011-06-30 14:20:00,30.79,30.79,30.77,30.78,10600.0,24.1622,24.1622,24.1465,24.1544,10600.0
2011-06-30 14:30:00,30.79,30.8,30.77,30.8,10400.0,24.1622,24.1701,24.1465,24.1701,10400.0
2011-06-30 14:40:00,30.8,30.8,30.76,30.76,11700.0,24.1701,24.1701,24.1387,24.1387,11700.0
2011-06-30 14:50:00,30.76,30.78,30.76,30.77,11900.0,24.1387,24.1544,24.1387,24.1465,11900.0
2011-06-30 15:00:00,30.77,30.77,30.74,30.76,12500.0,24.1465,24.1465,24.123,24.1387,12500.0
2011-06-30 15:10:00,30.76,30.77,30.74,30.76,19300.0,24.1387,24.1465,24.123,24.1387,19300.0
2011-06-30 15:20:00,30.77,30.77,30.75,30.76,21600.0,24.1465,24.1465,24.1308,24.1387,21600.0
2011-06-30 15:30:00,30.76,30.78,30.75,30.78,22100.0,24.1387,24.1544,24.1308,24.1544,22100.0
2011-06-30 15:40:00,30.79,30.87,30.78,30.86,147100.0,24.1622,24.225,24.1544,24.2172,147100.0
2011-06-30 15:50:00,30.86,30.86,30.78,30.79,226400.0,24.2172,24.2172,24.1544,24.1622,226400.0
2011-07-01 09:30:00,30.88,30.88,30.73,30.79,14900.0,24.2329,24.2329,24.1152,24.1622,14900.0
2011-07-01 09:40:00,30.78,30.81,30.75,30.77,20100.0,24.1544,24.1779,24.1308,24.1465,20100.0
2011-07-01 09:50:00,30.78,30.83,30.73,30.73,38400.0,24.1544,24.1936,24.1152,24.1152,38400.0
2011-07-01 10:00:00,30.75,30.95,30.74,30.91,28300.0,24.1308,24.2878,24.123,24.2564,28300.0
2011-07-01 10:10:00,30.91,30.97,30.91,30.92,14500.0,24.2564,24.3035,24.2564,24.2643,14500.0
2011-07-01 10:20:00,30.92,30.99,30.92,30.94,27200.0,24.2643,24.3192,24.2643,24.2799,27200.0
2011-07-01 10:30:00,30.94,30.99,30.94,30.95,18400.0,24.2799,24.3192,24.2799,24.2878,18400.0
2011-07-01 10:40:00,30.94,30.94,30.89,30.9,21800.0,24.2799,24.2799,24.2407,24.2486,21800.0
2011-07-01 10:50:00,30.91,30.92,30.88,30.91,24200.0,24.2564,24.2643,24.2329,24.2564,24200.0
2011-07-01 11:00:00,30.91,30.91,30.89,30.9,22800.0,24.2564,24.2564,24.2407,24.2486,22800.0
2011-07-01 11:10:00,30.91,30.92,30.9,30.91,20400.0,24.2564,24.2643,24.2486,24.2564,20400.0
2011-07-01 11:20:00,30.91,30.96,30.91,30.94,10000.0,24.2564,24.2956,24.2564,24.2799,10000.0
2011-07-01 11:30:00,30.94,30.95,30.89,30.89,30900.0,24.2799,24.2878,24.2407,24.2407,30900.0
2011-07-01 11:40:00,30.89,30.91,30.89,30.9,12900.0,24.2407,24.2564,24.2407,24.2486,12900.0
2011-07-01 11:50:00,30.9,30.93,30.89,30.93,16100.0,24.2486,24.2721,24.2407,24.2721,16100.0
2011-07-01 12:00:00,30.93,30.96,30.92,30.95,12100.0,24.2721,24.2956,24.2643,24.2878,12100.0
2011-07-01 12:10:00,30.96,30.96,30.94,30.95,38800.0,24.2956,24.2956,24.2799,24.2878,38800.0
2011-07-01 12:20:00,30.95,30.96,30.93,30.94,26200.0,24.2878,24.2956,24.2721,24.2799,26200.0
2011-07-01 12:30:00,30.94,30.94,30.91,30.93,86100.0,24.2799,24.2799,24.2564,24.2721,86100.0
2011-07-01 12:40:00,30.94,30.94,30.89,30.89,20400.0,24.2799,24.2799,24.2407,24.2407,20400.0
2011-07-01 12:50:00,30.9,30.9,30.88,30.89,6300.0,24.2486,24.2486,24.2329,24.2407,6300.0
2011-07-01 13:00:00,30.89,30.92,30.88,30.9,29400.0,24.2407,24.2643,24.2329,24.2486,29400.0
2011-07-01 13:10:00,30.9,30.91,30.89,30.9,27000.0,24.2486,24.2564,24.2407,24.2486,27000.0
2011-07-01 13:20:00,30.9,30.92,30.9,30.91,15800.0,24.2486,24.2643,24.2486,24.2564,15800.0
2011-07-01 13:30:00,30.92,30.93,30.9,30.9,39200.0,24.2643,24.2721,24.2486,24.2486,39200.0
2011-07-01 13:40:00,30.9,30.91,30.88,30.9,23300.0,24.2486,24.2564,24.2329,24.2486,23300.0
2011-07-01 13:50:00,30.89,30.91,30.89,30.91,7200.0,24.2407,24.2564,24.2407,24.2564,7200.0
2011-07-01 14:00:00,30.9,30.91,30.89,30.9,22700.0,24.2486,24.2564,24.2407,24.2486,22700.0
2011-07-01 14:10:00,30.9,30.94,30.9,30.92,21200.0,24.2486,24.2799,24.2486,24.2643,21200.0
2011-07-01 14:20:00,30.92,30.94,30.92,30.93,21200.0,24.2643,24.2799,24.2643,24.2721,21200.0
2011-07-01 14:30:00,30.93,30.95,30.91,30.94,47200.0,24.2721,24.2878,24.2564,24.2799,47200.0
2011-07-01 14:40:00,30.94,31.03,30.94,31.03,27700.0,24.2799,24.3506,24.2799,24.3506,27700.0
2011-07-01 14:50:00,31.03,31.1,31.03,31.09,18500.0,24.3506,24.4055,24.3506,24.3977,18500.0
2011-07-01 15:00:00,31.09,31.13,31.09,31.12,17900.0,24.3977,24.429,24.3977,24.4212,17900.0
2011-07-01 15:10:00,31.12,31.13,31.1,31.11,40900.0,24.4212,24.429,24.4055,24.4134,40900.0
2011-07-01 15:20:00,31.11,31.12,31.05,31.12,38800.0,24.4134,24.4212,24.3663,24.4212,38800.0
2011-07-01 15:30:00,31.12,31.12,31.09,31.11,48800.0,24.4212,24.4212,24.3977,24.4134,48800.0
2011-07-01 15:40:00,31.1,31.12,31.04,31.07,138200.0,24.4055,24.4212,24.3584,24.382,138200.0
2011-07-01 15:50:00,31.08,31.1,30.99,31.01,221400.0,24.3898,24.4055,24.3192,24.3349,221400.0
2011-07-05 09:30:00,31.02,31.02,30.86,30.88,28500.0,24.3427,24.3427,24.2172,24.2329,28500.0
2011-07-05 09:40:00,30.9,30.92,30.87,30.9,13100.0,24.2486,24.2643,24.225,24.2486,13100.0
2011-07-05 09:50:00,30.89,30.89,30.83,30.83,15200.0,24.2407,24.2407,24.1936,24.1936,15200.0
2011-07-05 10:00:00,30.83,30.9,30.82,30.86,18100.0,24.1936,24.2486,24.1858,24.2172,18100.0
2011-07-05 10:10:00,30.87,30.89,30.77,30.78,21200.0,24.225,24.2407,24.1465,24.1544,21200.0
2011-07-05 10:20:00,30.78,30.78,30.73,30.78,14700.0,24.1544,24.1544,24.1152,24.1544,14700.0
2011-07-05 10:30:00,30.79,30.82,30.78,30.78,20500.0,24.1622,24.1858,24.1544,24.1544,20500.0
2011-07-05 10:40:00,30.79,30.8,30.77,30.78,19500.0,24.1622,24.1701,24.1465,24.1544,19500.0
2011-07-05 10:50:00,30.78,30.78,30.7,30.71,14700.0,24.1544,24.1544,24.0916,24.0995,14700.0
2011-07-05 11:00:00,30.71,30.72,30.68,30.7,26400.0,24.0995,24.1073,24.0759,24.0916,26400.0
2011-07-05 11:10:00,30.7,30.72,30.69,30.72,19400.0,24.0916,24.1073,24.0838,24.1073,19400.0
2011-07-05 11:20:00,30.71,30.72,30.67,30.69,17700.0,24.0995,24.1073,24.0681,24.0838,17700.0
2011-07-05 11:30:00,30.69,30.7,30.67,30.69,17600.0,24.0838,24.0916,24.0681,24.0838,17600.0
2011-07-05 11:40:00,30.68,30.73,30.68,30.73,6200.0,24.0759,24.1152,24.0759,24.1152,6200.0
2011-07-05 11:50:00,30.73,30.73,30.7,30.7,7900.0,24.1152,24.1152,24.0916,24.0916,7900.0
2011-07-05 12:00:00,30.71,30.71,30.68,30.71,15700.0,24.0995,24.0995,24.0759,24.0995,15700.0
2011-07-05 12:10:00,30.71,30.71,30.69,30.71,13300.0,24.0995,24.0995,24.0838,24.0995,13300.0
2011-07-05 12:20:00,30.7,30.7,30.68,30.69,15500.0,24.0916,24.0916,24.0759,24.0838,15500.0
2011-07-05 12:30:00,30.7,30.7,30.66,30.67,24100.0,24.0916,24.0916,24.0602,24.0681,24100.0
2011-07-05 12:40:00,30.66,30.67,30.64,30.64,16600.0,24.0602,24.0681,24.0445,24.0445,16600.0
2011-07-05 12:50:00,30.64,30.65,30.63,30.63,15700.0,24.0445,24.0524,24.0367,24.0367,15700.0
2011-07-05 13:00:00,30.63,30.64,30.61,30.63,26500.0,24.0367,24.0445,24.021,24.0367,26500.0
2011-07-05 13:10:00,30.63,30.63,30.61,30.61,8900.0,24.0367,24.0367,24.021,24.021,8900.0
2011-07-05 13:20:00,30.62,30.62,30.6,30.6,11900.0,24.0288,24.0288,24.0131,24.0131,11900.0
2011-07-05 13:30:00,30.61,30.61,30.6,30.6,5200.0,24.021,24.021,24.0131,24.0131,5200.0
2011-07-05 13:40:00,30.61,30.66,30.6,30.66,14000.0,24.021,24.0602,24.0131,24.0602,14000.0
2011-07-05 13:50:00,30.66,30.69,30.65,30.69,6500.0,24.0602,24.0838,24.0524,24.0838,6500.0
2011-07-05 14:00:00,30.69,30.7,30.64,30.64,49200.0,24.0838,24.0916,24.0445,24.0445,49200.0
2011-07-05 14:10:00,30.65,30.67,30.63,30.64,19200.0,24.0524,24.0681,24.0367,24.0445,19200.0
2011-07-05 14:20:00,30.64,30.64,30.59,30.6,16900.0,24.0445,24.0445,24.0053,24.0131,16900.0
2011-07-05 14:30:00,30.59,30.66,30.58,30.66,21400.0,24.0053,24.0602,23.9974,24.0602,21400.0
2011-07-05 14:40:00,30.66,30.67,30.64,30.67,13900.0,24.0602,24.0681,24.0445,24.0681,13900.0
2011-07-05 14:50:00,30.67,30.7,30.66,30.7,15500.0,24.0681,24.0916,24.0602,24.0916,15500.0
2011-07-05 15:00:00,30.7,30.74,30.68,30.74,32500.0,24.0916,24.123,24.0759,24.123,32500.0
2011-07-05 15:10:00,30.74,30.77,30.73,30.74,44600.0,24.123,24.1465,24.1152,24.123,44600.0
2011-07-05 15:20:00,30.75,30.79,30.74,30.77,45200.0,24.1308,24.1622,24.123,24.1465,45200.0
2011-07-05 15:30:00,30.78,30.79,30.75,30.76,75100.0,24.1544,24.1622,24.1308,24.1387,75100.0
2011-07-05 15:40:00,30.75,30.77,30.74,30.76,66700.0,24.1308,24.1465,24.123,24.1387,66700.0
2011-07-05 15:50:00,30.75,30.77,30.72,30.74,140900.0,24.1308,24.1465,24.1073,24.123,140900.0
2011-07-06 09:30:00,30.79,30.79,30.67,30.78,31200.0,24.1622,24.1622,24.0681,24.1544,31200.0
2011-07-06 09:40:00,30.76,30.83,30.75,30.8,38000.0,24.1387,24.1936,24.1308,24.1701,38000.0
2011-07-06 09:50:00,30.8,30.85,30.8,30.83,24700.0,24.1701,24.2093,24.1701,24.1936,24700.0
2011-07-06 10:00:00,30.83,30.85,30.78,30.8,67200.0,24.1936,24.2093,24.1544,24.1701,67200.0
2011-07-06 10:10:00,30.81,30.83,30.76,30.79,36600.0,24.1779,24.1936,24.1387,24.1622,36600.0
2011-07-06 10:20:00,30.78,30.81,30.78,30.79,27200.0,24.1544,24.1779,24.1544,24.1622,27200.0
2011-07-06 10:30:00,30.79,30.81,30.77,30.8,31000.0,24.1622,24.1779,24.1465,24.1701,31000.0
2011-07-06 10:40:00,30.8,30.81,30.78,30.8,22500.0,24.1701,24.1779,24.1544,24.1701,22500.0
2011-07-06 10:50:00,30.8,30.83,30.79,30.8,32500.0,24.1701,24.1936,24.1622,24.1701,32500.0
2011-07-06 11:00:00,30.8,30.83,30.79,30.81,60700.0,24.1701,24.1936,24.1622,24.1779,60700.0
2011-07-06 11:10:00,30.81,30.83,30.81,30.82,24600.0,24.1779,24.1936,24.1779,24.1858,24600.0
2011-07-06 11:20:00,30.82,30.83,30.81,30.82,12700.0,24.1858,24.1936,24.1779,24.1858,12700.0
2011-07-06 11:30:00,30.82,30.89,30.82,30.89,18400.0,24.1858,24.2407,24.1858,24.2407,18400.0
2011-07-06 11:40:00,30.89,30.97,30.89,30.97,12500.0,24.2407,24.3035,24.2407,24.3035,12500.0
2011-07-06 11:50:00,30.97,31.03,30.96,31.02,19900.0,24.3035,24.3506,24.2956,24.3427,19900.0
2011-07-06 12:00:00,31.02,31.03,31.01,31.02,12500.0,24.3427,24.3506,24.3349,24.3427,12500.0
2011-07-06 12:10:00,31.02,31.02,31.01,31.02,9400.0,24.3427,24.3427,24.3349,24.3427,9400.0
2011-07-06 12:20:00,31.01,31.02,30.99,30.99,15300.0,24.3349,24.3427,24.3192,24.3192,15300.0
2011-07-06 12:30:00,30.99,31.0,30.99,30.99,22400.0,24.3192,24.327,24.3192,24.3192,22400.0
2011-07-06 12:40:00,31.01,31.01,30.99,31.0,13500.0,24.3349,24.3349,24.3192,24.327,13500.0
2011-07-06 12:50:00,31.0,31.06,31.0,31.06,16400.0,24.327,24.3741,24.327,24.3741,16400.0
2011-07-06 13:00:00,31.06,31.06,31.0,31.0,19500.0,24.3741,24.3741,24.327,24.327,19500.0
2011-07-06 13:10:00,31.01,31.02,31.0,31.02,6900.0,24.3349,24.3427,24.327,24.3427,6900.0
2011-07-06 13:20:00,31.01,31.02,31.01,31.01,13700.0,24.3349,24.3427,24.3349,24.3349,13700.0
2011-07-06 13:30:00,31.01,31.04,31.01,31.04,8500.0,24.3349,24.3584,24.3349,24.3584,8500.0
2011-07-06 13:40:00,31.03,31.07,31.03,31.06,16100.0,24.3506,24.382,24.3506,24.3741,16100.0
2011-07-06 13:50:00,31.06,31.07,31.04,31.07,29400.0,24.3741,24.382,24.3584,24.382,29400.0
2011-07-06 14:00:00,31.06,31.07,31.0,31.0,24600.0,24.3741,24.382,24.327,24.327,24600.0
2011-07-06 14:10:00,31.01,31.02,31.0,31.0,17600.0,24.3349,24.3427,24.327,24.327,17600.0
2011-07-06 14:20:00,31.0,31.01,30.93,30.99,95200.0,24.327,24.3349,24.2721,24.3192,95200.0
2011-07-06 14:30:00,30.99,31.01,30.94,31.0,40400.0,24.3192,24.3349,24.2799,24.327,40400.0
2011-07-06 14:40:00,31.0,31.03,30.99,31.03,16200.0,24.327,24.3506,24.3192,24.3506,16200.0
2011-07-06 14:50:00,31.03,31.05,31.01,31.01,43400.0,24.3506,24.3663,24.3349,24.3349,43400.0
2011-07-06 15:00:00,31.01,31.04,30.98,31.04,71300.0,24.3349,24.3584,24.3113,24.3584,71300.0
2011-07-06 15:10:00,31.04,31.04,31.01,31.03,33700.0,24.3584,24.3584,24.3349,24.3506,33700.0
2011-07-06 15:20:00,31.03,31.04,31.02,31.04,27000.0,24.3506,24.3584,24.3427,24.3584,27000.0
2011-07-06 15:30:00,31.03,31.04,30.98,31.01,48100.0,24.3506,24.3584,24.3113,24.3349,48100.0
2011-07-06 15:40:00,31.01,31.03,30.97,30.98,96800.0,24.3349,24.3506,24.3035,24.3113,96800.0
2011-07-06 15:50:00,30.99,31.04,30.94,30.95,279900.0,24.3192,24.3584,24.2799,24.2878,279900.0
2011-07-07 09:30:00,31.23,31.32,31.22,31.27,34300.0,24.5075,24.5782,24.4997,24.5389,34300.0
2011-07-07 09:40:00,31.28,31.33,31.24,31.29,13400.0,24.5468,24.586,24.5154,24.5546,13400.0
2011-07-07 09:50:00,31.28,31.35,31.26,31.26,30100.0,24.5468,24.6017,24.5311,24.5311,30100.0
2011-07-07 10:00:00,31.27,31.3,31.18,31.2,121500.0,24.5389,24.5625,24.4683,24.484,121500.0
2011-07-07 10:10:00,31.2,31.2,31.16,31.17,54900.0,24.484,24.484,24.4526,24.4604,54900.0
2011-07-07 10:20:00,31.17,31.21,31.17,31.2,16300.0,24.4604,24.4918,24.4604,24.484,16300.0
2011-07-07 10:30:00,31.2,31.26,31.2,31.25,24100.0,24.484,24.5311,24.484,24.5232,24100.0
2011-07-07 10:40:00,31.25,31.27,31.23,31.25,13100.0,24.5232,24.5389,24.5075,24.5232,13100.0
2011-07-07 10:50:00,31.25,31.25,31.24,31.25,12000.0,24.5232,24.5232,24.5154,24.5232,12000.0
2011-07-07 11:00:00,31.25,31.26,31.24,31.26,15800.0,24.5232,24.5311,24.5154,24.5311,15800.0
2011-07-07 11:10:00,31.25,31.28,31.25,31.26,14500.0,24.5232,24.5468,24.5232,24.5311,14500.0
2011-07-07 11:20:00,31.27,31.28,31.25,31.28,17200.0,24.5389,24.5468,24.5232,24.5468,17200.0
2011-07-07 11:30:00,31.28,31.28,31.23,31.25,13500.0,24.5468,24.5468,24.5075,24.5232,13500.0
2011-07-07 11:40:00,31.26,31.28,31.25,31.28,10600.0,24.5311,24.5468,24.5232,24.5468,10600.0
2011-07-07 11:50:00,31.28,31.3,31.27,31.29,13600.0,24.5468,24.5625,24.5389,24.5546,13600.0
2011-07-07 12:00:00,31.3,31.3,31.27,31.28,8400.0,24.5625,24.5625,24.5389,24.5468,8400.0
2011-07-07 12:10:00,31.28,31.29,31.25,31.25,21300.0,24.5468,24.5546,24.5232,24.5232,21300.0
2011-07-07 12:20:00,31.25,31.29,31.24,31.24,14100.0,24.5232,24.5546,24.5154,24.5154,14100.0
2011-07-07 12:30:00,31.25,31.25,31.24,31.24,4000.0,24.5232,24.5232,24.5154,24.5154,4000.0
2011-07-07 12:40:00,31.25,31.27,31.24,31.26,8900.0,24.5232,24.5389,24.5154,24.5311,8900.0
2011-07-07 12:50:00,31.26,31.28,31.25,31.26,27400.0,24.5311,24.5468,24.5232,24.5311,27400.0
2011-07-07 13:00:00,31.26,31.31,31.26,31.31,18200.0,24.5311,24.5703,24.5311,24.5703,18200.0
2011-07-07 13:10:00,31.3,31.3,31.28,31.29,8000.0,24.5625,24.5625,24.5468,24.5546,8000.0
2011-07-07 13:20:00,31.29,31.31,31.28,31.29,13700.0,24.5546,24.5703,24.5468,24.5546,13700.0
2011-07-07 13:30:00,31.28,31.3,31.28,31.29,4900.0,24.5468,24.5625,24.5468,24.5546,4900.0
2011-07-07 13:40:00,31.3,31.32,31.29,31.3,11300.0,24.5625,24.5782,24.5546,24.5625,11300.0
2011-07-07 13:50:00,31.31,31.32,31.3,31.32,10200.0,24.5703,24.5782,24.5625,24.5782,10200.0
2011-07-07 14:00:00,31.31,31.32,31.29,31.29,13800.0,24.5703,24.5782,24.5546,24.5546,13800.0
2011-07-07 14:10:00,31.28,31.32,31.28,31.32,9500.0,24.5468,24.5782,24.5468,24.5782,9500.0
2011-07-07 14:20:00,31.32,31.33,31.31,31.33,23800.0,24.5782,24.586,24.5703,24.586,23800.0
2011-07-07 14:30:00,31.33,31.34,31.32,31.32,23000.0,24.586,24.5938,24.5782,24.5782,23000.0
2011-07-07 14:40:00,31.33,31.33,31.32,31.32,14000.0,24.586,24.586,24.5782,24.5782,14000.0
2011-07-07 14:50:00,31.33,31.34,31.32,31.34,15100.0,24.586,24.5938,24.5782,24.5938,15100.0
2011-07-07 15:00:00,31.34,31.34,31.31,31.33,16000.0,24.5938,24.5938,24.5703,24.586,16000.0
2011-07-07 15:10:00,31.33,31.36,31.32,31.34,24100.0,24.586,24.6095,24.5782,24.5938,24100.0
2011-07-07 15:20:00,31.34,31.36,31.32,31.32,24100.0,24.5938,24.6095,24.5782,24.5782,24100.0
2011-07-07 15:30:00,31.32,31.35,31.31,31.35,52000.0,24.5782,24.6017,24.5703,24.6017,52000.0
2011-07-07 15:40:00,31.36,31.37,31.34,31.35,63300.0,24.6095,24.6174,24.5938,24.6017,63300.0
2011-07-07 15:50:00,31.36,31.37,31.32,31.34,161200.0,24.6095,24.6174,24.5782,24.5938,161200.0
2011-07-08 09:30:00,31.07,31.14,31.04,31.1,23200.0,24.382,24.4369,24.3584,24.4055,23200.0
2011-07-08 09:40:00,31.1,31.15,31.05,31.06,25200.0,24.4055,24.4447,24.3663,24.3741,25200.0
2011-07-08 09:50:00,31.06,31.1,31.06,31.08,13600.0,24.3741,24.4055,24.3741,24.3898,13600.0
2011-07-08 10:00:00,31.07,31.07,30.98,31.01,16100.0,24.382,24.382,24.3113,24.3349,16100.0
2011-07-08 10:10:00,31.0,31.0,30.94,30.95,17700.0,24.327,24.327,24.2799,24.2878,17700.0
2011-07-08 10:20:00,30.95,30.96,30.92,30.96,12300.0,24.2878,24.2956,24.2643,24.2956,12300.0
2011-07-08 10:30:00,30.96,30.97,30.88,30.96,19400.0,24.2956,24.3035,24.2329,24.2956,19400.0
2011-07-08 10:40:00,30.96,30.99,30.95,30.96,48200.0,24.2956,24.3192,24.2878,24.2956,48200.0
2011-07-08 10:50:00,30.95,30.97,30.94,30.96,9700.0,24.2878,24.3035,24.2799,24.2956,9700.0
2011-07-08 11:00:00,30.95,30.96,30.91,30.92,12800.0,24.2878,24.2956,24.2564,24.2643,12800.0
2011-07-08 11:10:00,30.92,30.92,30.88,30.92,6400.0,24.2643,24.2643,24.2329,24.2643,6400.0
2011-07-08 11:20:00,30.93,30.96,30.92,30.93,5900.0,24.2721,24.2956,24.2643,24.2721,5900.0
2011-07-08 11:30:00,30.92,30.98,30.87,30.98,10100.0,24.2643,24.3113,24.225,24.3113,10100.0
2011-07-08 11:40:00,30.98,31.01,30.98,31.01,4000.0,24.3113,24.3349,24.3113,24.3349,4000.0
2011-07-08 11:50:00,31.0,31.02,30.99,31.0,4100.0,24.327,24.3427,24.3192,24.327,4100.0
2011-07-08 12:00:00,30.99,31.0,30.96,30.96,9300.0,24.3192,24.327,24.2956,24.2956,9300.0
2011-07-08 12:10:00,30.96,30.96,30.94,30.95,2900.0,24.2956,24.2956,24.2799,24.2878,2900.0
2011-07-08 12:20:00,30.95,30.95,30.93,30.94,1800.0,24.2878,24.2878,24.2721,24.2799,1800.0
2011-07-08 12:30:00,30.94,30.94,30.93,30.94,4100.0,24.2799,24.2799,24.2721,24.2799,4100.0
2011-07-08 12:40:00,30.95,30.97,30.95,30.97,9000.0,24.2878,24.3035,24.2878,24.3035,9000.0
2011-07-08 12:50:00,30.97,30.97,30.95,30.95,4800.0,24.3035,24.3035,24.2878,24.2878,4800.0
2011-07-08 13:00:00,30.96,30.98,30.95,30.98,35800.0,24.2956,24.3113,24.2878,24.3113,35800.0
2011-07-08 13:10:00,30.98,31.01,30.97,31.01,33300.0,24.3113,24.3349,24.3035,24.3349,33300.0
2011-07-08 13:20:00,31.0,31.06,31.0,31.06,8800.0,24.327,24.3741,24.327,24.3741,8800.0
2011-07-08 13:30:00,31.06,31.08,31.05,31.06,5700.0,24.3741,24.3898,24.3663,24.3741,5700.0
2011-07-08 13:40:00,31.07,31.07,31.01,31.01,18700.0,24.382,24.382,24.3349,24.3349,18700.0
2011-07-08 13:50:00,31.01,31.03,30.99,30.99,15200.0,24.3349,24.3506,24.3192,24.3192,15200.0
2011-07-08 14:00:00,31.0,31.03,30.99,31.02,18600.0,24.327,24.3506,24.3192,24.3427,18600.0
2011-07-08 14:10:00,31.01,31.01,30.96,30.99,11000.0,24.3349,24.3349,24.2956,24.3192,11000.0
2011-07-08 14:20:00,30.98,30.99,30.96,30.97,9600.0,24.3113,24.3192,24.2956,24.3035,9600.0
2011-07-08 14:30:00,30.98,31.02,30.98,30.98,19600.0,24.3113,24.3427,24.3113,24.3113,19600.0
2011-07-08 14:40:00,30.99,31.0,30.97,31.0,7500.0,24.3192,24.327,24.3035,24.327,7500.0
2011-07-08 14:50:00,31.0,31.01,30.99,31.01,8500.0,24.327,24.3349,24.3192,24.3349,8500.0
2011-07-08 15:00:00,31.01,31.02,30.99,31.0,22300.0,24.3349,24.3427,24.3192,24.327,22300.0
2011-07-08 15:10:00,31.0,31.0,30.96,30.96,9500.0,24.327,24.327,24.2956,24.2956,9500.0
2011-07-08 15:20:00,30.96,30.98,30.95,30.98,13200.0,24.2956,24.3113,24.2878,24.3113,13200.0
2011-07-08 15:30:00,30.97,31.02,30.96,31.02,49900.0,24.3035,24.3427,24.2956,24.3427,49900.0
2011-07-08 15:40:00,31.02,31.03,30.95,30.98,89900.0,24.3427,24.3506,24.2878,24.3113,89900.0
2011-07-08 15:50:00,30.99,31.0,30.96,30.97,97600.0,24.3192,24.327,24.2956,24.3035,97600.0
2011-07-11 09:30:00,30.65,30.73,30.57,30.71,24900.0,24.0524,24.1152,23.9896,24.0995,24900.0
2011-07-11 09:40:00,30.71,30.73,30.67,30.68,19500.0,24.0995,24.1152,24.0681,24.0759,19500.0
2011-07-11 09:50:00,30.67,30.68,30.61,30.63,43600.0,24.0681,24.0759,24.021,24.0367,43600.0
2011-07-11 10:00:00,30.62,30.63,30.55,30.56,18900.0,24.0288,24.0367,23.9739,23.9817,18900.0
2011-07-11 10:10:00,30.56,30.56,30.46,30.49,20000.0,23.9817,23.9817,23.9033,23.9268,20000.0
2011-07-11 10:20:00,30.49,30.49,30.43,30.44,35100.0,23.9268,23.9268,23.8797,23.8876,35100.0
2011-07-11 10:30:00,30.44,30.45,30.4,30.43,38100.0,23.8876,23.8954,23.8562,23.8797,38100.0
2011-07-11 10:40:00,30.42,30.43,30.41,30.41,29800.0,23.8719,23.8797,23.864,23.864,29800.0
2011-07-11 10:50:00,30.42,30.42,30.33,30.33,41400.0,23.8719,23.8719,23.8013,23.8013,41400.0
2011-07-11 11:00:00,30.33,30.33,30.29,30.3,32400.0,23.8013,23.8013,23.7699,23.7777,32400.0
2011-07-11 11:10:00,30.31,30.32,30.28,30.31,15000.0,23.7856,23.7934,23.762,23.7856,15000.0
2011-07-11 11:20:00,30.32,30.34,30.31,30.31,28800.0,23.7934,23.8091,23.7856,23.7856,28800.0
2011-07-11 11:30:00,30.32,30.35,30.31,30.31,20200.0,23.7934,23.8169,23.7856,23.7856,20200.0
2011-07-11 11:40:00,30.32,30.34,30.3,30.33,15200.0,23.7934,23.8091,23.7777,23.8013,15200.0
2011-07-11 11:50:00,30.34,30.39,30.34,30.34,10600.0,23.8091,23.8483,23.8091,23.8091,10600.0
2011-07-11 12:00:00,30.34,30.36,30.33,30.35,5700.0,23.8091,23.8248,23.8013,23.8169,5700.0
2011-07-11 12:10:00,30.35,30.39,30.34,30.39,9700.0,23.8169,23.8483,23.8091,23.8483,9700.0
2011-07-11 12:20:00,30.4,30.4,30.39,30.39,6000.0,23.8562,23.8562,23.8483,23.8483,6000.0
2011-07-11 12:30:00,30.39,30.39,30.38,30.39,2900.0,23.8483,23.8483,23.8405,23.8483,2900.0
2011-07-11 12:40:00,30.39,30.39,30.33,30.33,7400.0,23.8483,23.8483,23.8013,23.8013,7400.0
2011-07-11 12:50:00,30.34,30.34,30.29,30.31,19700.0,23.8091,23.8091,23.7699,23.7856,19700.0
2011-07-11 13:00:00,30.32,30.32,30.31,30.32,3200.0,23.7934,23.7934,23.7856,23.7934,3200.0
2011-07-11 13:10:00,30.32,30.32,30.26,30.27,18100.0,23.7934,23.7934,23.7463,23.7542,18100.0
2011-07-11 13:20:00,30.28,30.32,30.28,30.3,6900.0,23.762,23.7934,23.762,23.7777,6900.0
2011-07-11 13:30:00,30.3,30.33,30.3,30.3,6000.0,23.7777,23.8013,23.7777,23.7777,6000.0
2011-07-11 13:40:00,30.29,30.33,30.28,30.33,12200.0,23.7699,23.8013,23.762,23.8013,12200.0
2011-07-11 13:50:00,30.33,30.39,30.33,30.39,9100.0,23.8013,23.8483,23.8013,23.8483,9100.0
2011-07-11 14:00:00,30.38,30.4,30.37,30.37,7300.0,23.8405,23.8562,23.8326,23.8326,7300.0
2011-07-11 14:10:00,30.37,30.38,30.33,30.33,7900.0,23.8326,23.8405,23.8013,23.8013,7900.0
2011-07-11 14:20:00,30.34,30.36,30.31,30.33,8000.0,23.8091,23.8248,23.7856,23.8013,8000.0
2011-07-11 14:30:00,30.33,30.36,30.29,30.35,14300.0,23.8013,23.8248,23.7699,23.8169,14300.0
2011-07-11 14:40:00,30.35,30.36,30.34,30.34,10200.0,23.8169,23.8248,23.8091,23.8091,10200.0
2011-07-11 14:50:00,30.34,30.35,30.32,30.34,11900.0,23.8091,23.8169,23.7934,23.8091,11900.0
2011-07-11 15:00:00,30.35,30.38,30.3,30.31,15800.0,23.8169,23.8405,23.7777,23.7856,15800.0
2011-07-11 15:10:00,30.3,30.32,30.29,30.29,14700.0,23.7777,23.7934,23.7699,23.7699,14700.0
2011-07-11 15:20:00,30.29,30.31,30.28,30.3,40000.0,23.7699,23.7856,23.762,23.7777,40000.0
2011-07-11 15:30:00,30.3,30.32,30.27,30.29,41100.0,23.7777,23.7934,23.7542,23.7699,41100.0
2011-07-11 15:40:00,30.28,30.31,30.21,30.23,81100.0,23.762,23.7856,23.7071,23.7228,81100.0
2011-07-11 15:50:00,30.23,30.27,30.21,30.24,138600.0,23.7228,23.7542,23.7071,23.7306,138600.0
2011-07-12 09:30:00,30.15,30.21,30.11,30.19,20300.0,23.66,23.7071,23.6286,23.6914,20300.0
2011-07-12 09:40:00,30.18,30.22,30.11,30.13,11000.0,23.6835,23.7149,23.6286,23.6443,11000.0
2011-07-12 09:50:00,30.13,30.22,30.11,30.21,39000.0,23.6443,23.7149,23.6286,23.7071,39000.0
2011-07-12 10:00:00,30.22,30.29,30.22,30.26,20100.0,23.7149,23.7699,23.7149,23.7463,20100.0
2011-07-12 10:10:00,30.27,30.27,30.2,30.23,12300.0,23.7542,23.7542,23.6992,23.7228,12300.0
2011-07-12 10:20:00,30.24,30.27,30.19,30.21,15600.0,23.7306,23.7542,23.6914,23.7071,15600.0
2011-07-12 10:30:00,30.21,30.26,30.2,30.2,17900.0,23.7071,23.7463,23.6992,23.6992,17900.0
2011-07-12 10:40:00,30.2,30.2,30.13,30.13,11500.0,23.6992,23.6992,23.6443,23.6443,11500.0
2011-07-12 10:50:00,30.13,30.14,30.09,30.14,13100.0,23.6443,23.6522,23.6129,23.6522,13100.0
2011-07-12 11:00:00,30.15,30.18,30.11,30.13,13800.0,23.66,23.6835,23.6286,23.6443,13800.0
2011-07-12 11:10:00,30.14,30.15,30.09,30.11,7600.0,23.6522,23.66,23.6129,23.6286,7600.0
2011-07-12 11:20:00,30.12,30.17,30.12,30.12,11000.0,23.6365,23.6757,23.6365,23.6365,11000.0
2011-07-12 11:30:00,30.12,30.14,30.09,30.13,13500.0,23.6365,23.6522,23.6129,23.6443,13500.0
2011-07-12 11:40:00,30.13,30.21,30.13,30.19,10000.0,23.6443,23.7071,23.6443,23.6914,10000.0
2011-07-12 11:50:00,30.18,30.2,30.16,30.2,4200.0,23.6835,23.6992,23.6678,23.6992,4200.0
2011-07-12 12:00:00,30.2,30.27,30.2,30.27,18900.0,23.6992,23.7542,23.6992,23.7542,18900.0
2011-07-12 12:10:00,30.26,30.3,30.24,30.26,34700.0,23.7463,23.7777,23.7306,23.7463,34700.0
2011-07-12 12:20:00,30.26,30.3,30.25,30.26,16500.0,23.7463,23.7777,23.7385,23.7463,16500.0
2011-07-12 12:30:00,30.27,30.29,30.27,30.28,9200.0,23.7542,23.7699,23.7542,23.762,9200.0
2011-07-12 12:40:00,30.28,30.28,30.24,30.24,12600.0,23.762,23.762,23.7306,23.7306,12600.0
2011-07-12 12:50:00,30.25,30.27,30.25,30.27,2700.0,23.7385,23.7542,23.7385,23.7542,2700.0
2011-07-12 13:00:00,30.26,30.29,30.25,30.28,25600.0,23.7463,23.7699,23.7385,23.762,25600.0
2011-07-12 13:10:00,30.27,30.28,30.21,30.22,18000.0,23.7542,23.762,23.7071,23.7149,18000.0
2011-07-12 13:20:00,30.23,30.26,30.21,30.21,12300.0,23.7228,23.7463,23.7071,23.7071,12300.0
2011-07-12 13:30:00,30.21,30.23,30.2,30.23,13900.0,23.7071,23.7228,23.6992,23.7228,13900.0
2011-07-12 13:40:00,30.22,30.22,30.21,30.21,7200.0,23.7149,23.7149,23.7071,23.7071,7200.0
2011-07-12 13:50:00,30.2,30.2,30.18,30.2,7700.0,23.6992,23.6992,23.6835,23.6992,7700.0
2011-07-12 14:00:00,30.19,30.26,30.18,30.26,23100.0,23.6914,23.7463,23.6835,23.7463,23100.0
2011-07-12 14:10:00,30.24,30.3,30.24,30.26,59600.0,23.7306,23.7777,23.7306,23.7463,59600.0
2011-07-12 14:20:00,30.26,30.27,30.21,30.23,53300.0,23.7463,23.7542,23.7071,23.7228,53300.0
2011-07-12 14:30:00,30.23,30.26,30.19,30.22,40400.0,23.7228,23.7463,23.6914,23.7149,40400.0
2011-07-12 14:40:00,30.23,30.27,30.22,30.24,23900.0,23.7228,23.7542,23.7149,23.7306,23900.0
2011-07-12 14:50:00,30.24,30.26,30.22,30.25,20400.0,23.7306,23.7463,23.7149,23.7385,20400.0
2011-07-12 15:00:00,30.25,30.28,30.23,30.23,34100.0,23.7385,23.762,23.7228,23.7228,34100.0
2011-07-12 15:10:00,30.23,30.25,30.19,30.2,39000.0,23.7228,23.7385,23.6914,23.6992,39000.0
2011-07-12 15:20:00,30.21,30.21,30.14,30.2,59800.0,23.7071,23.7071,23.6522,23.6992,59800.0
2011-07-12 15:30:00,30.2,30.2,30.15,30.2,30900.0,23.6992,23.6992,23.66,23.6992,30900.0
2011-07-12 15:40:00,30.19,30.2,30.05,30.05,65700.0,23.6914,23.6992,23.5815,23.5815,65700.0
2011-07-12 15:50:00,30.06,30.11,30.02,30.03,129900.0,23.5894,23.6286,23.558,23.5658,129900.0
2011-07-13 09:30:00,30.14,30.25,30.14,30.17,20300.0,23.6522,23.7385,23.6522,23.6757,20300.0
2011-07-13 09:40:00,30.16,30.17,30.1,30.13,32900.0,23.6678,23.6757,23.6208,23.6443,32900.0
2011-07-13 09:50:00,30.11,30.14,30.03,30.04,11900.0,23.6286,23.6522,23.5658,23.5737,11900.0
2011-07-13 10:00:00,30.04,30.17,30.04,30.14,36100.0,23.5737,23.6757,23.5737,23.6522,36100.0
2011-07-13 10:10:00,30.13,30.18,30.11,30.16,22900.0,23.6443,23.6835,23.6286,23.6678,22900.0
2011-07-13 10:20:00,30.17,30.22,30.16,30.21,11100.0,23.6757,23.7149,23.6678,23.7071,11100.0
2011-07-13 10:30:00,30.22,30.23,30.18,30.19,16900.0,23.7149,23.7228,23.6835,23.6914,16900.0
2011-07-13 10:40:00,30.2,30.22,30.19,30.21,10800.0,23.6992,23.7149,23.6914,23.7071,10800.0
2011-07-13 10:50:00,30.22,30.25,30.21,30.22,7800.0,23.7149,23.7385,23.7071,23.7149,7800.0
2011-07-13 11:00:00,30.23,30.23,30.21,30.21,5200.0,23.7228,23.7228,23.7071,23.7071,5200.0
2011-07-13 11:10:00,30.2,30.25,30.2,30.25,7700.0,23.6992,23.7385,23.6992,23.7385,7700.0
2011-07-13 11:20:00,30.24,30.26,30.24,30.26,4400.0,23.7306,23.7463,23.7306,23.7463,4400.0
2011-07-13 11:30:00,30.27,30.27,30.22,30.25,16800.0,23.7542,23.7542,23.7149,23.7385,16800.0
2011-07-13 11:40:00,30.25,30.28,30.25,30.27,3900.0,23.7385,23.762,23.7385,23.7542,3900.0
2011-07-13 11:50:00,30.26,30.28,30.25,30.28,6500.0,23.7463,23.762,23.7385,23.762,6500.0
2011-07-13 12:00:00,30.28,30.28,30.23,30.24,5900.0,23.762,23.762,23.7228,23.7306,5900.0
2011-07-13 12:10:00,30.25,30.27,30.25,30.27,4800.0,23.7385,23.7542,23.7385,23.7542,4800.0
2011-07-13 12:20:00,30.27,30.27,30.23,30.24,6900.0,23.7542,23.7542,23.7228,23.7306,6900.0
2011-07-13 12:30:00,30.23,30.23,30.19,30.21,5600.0,23.7228,23.7228,23.6914,23.7071,5600.0
2011-07-13 12:40:00,30.21,30.22,30.18,30.22,9400.0,23.7071,23.7149,23.6835,23.7149,9400.0
2011-07-13 12:50:00,30.21,30.21,30.19,30.2,7100.0,23.7071,23.7071,23.6914,23.6992,7100.0
2011-07-13 13:00:00,30.19,30.21,30.16,30.17,5800.0,23.6914,23.7071,23.6678,23.6757,5800.0
2011-07-13 13:10:00,30.17,30.18,30.16,30.18,8200.0,23.6757,23.6835,23.6678,23.6835,8200.0
2011-07-13 13:20:00,30.17,30.19,30.16,30.18,8400.0,23.6757,23.6914,23.6678,23.6835,8400.0
2011-07-13 13:30:00,30.18,30.21,30.17,30.21,4800.0,23.6835,23.7071,23.6757,23.7071,4800.0
2011-07-13 13:40:00,30.21,30.22,30.2,30.2,2300.0,23.7071,23.7149,23.6992,23.6992,2300.0
2011-07-13 13:50:00,30.2,30.2,30.16,30.18,8000.0,23.6992,23.6992,23.6678,23.6835,8000.0
2011-07-13 14:00:00,30.17,30.2,30.14,30.2,10100.0,23.6757,23.6992,23.6522,23.6992,10100.0
2011-07-13 14:10:00,30.18,30.18,30.13,30.14,22000.0,23.6835,23.6835,23.6443,23.6522,22000.0
2011-07-13 14:20:00,30.15,30.15,30.09,30.11,10600.0,23.66,23.66,23.6129,23.6286,10600.0
2011-07-13 14:30:00,30.11,30.14,30.11,30.14,7000.0,23.6286,23.6522,23.6286,23.6522,7000.0
2011-07-13 14:40:00,30.13,30.14,30.09,30.09,8300.0,23.6443,23.6522,23.6129,23.6129,8300.0
2011-07-13 14:50:00,30.1,30.13,30.08,30.09,7600.0,23.6208,23.6443,23.6051,23.6129,7600.0
2011-07-13 15:00:00,30.09,30.15,30.04,30.06,23700.0,23.6129,23.66,23.5737,23.5894,23700.0
2011-07-13 15:10:00,30.07,30.08,29.97,29.98,46100.0,23.5972,23.6051,23.5187,23.5266,46100.0
2011-07-13 15:20:00,29.98,30.01,29.95,29.99,19800.0,23.5266,23.5501,23.5031,23.5344,19800.0
2011-07-13 15:30:00,29.99,29.99,29.95,29.95,26200.0,23.5344,23.5344,23.5031,23.5031,26200.0
2011-07-13 15:40:00,29.94,29.95,29.9,29.94,82400.0,23.4952,23.5031,23.4638,23.4952,82400.0
2011-07-13 15:50:00,29.94,29.99,29.93,29.98,80600.0,23.4952,23.5344,23.4874,23.5266,80600.0
2011-07-14 09:30:00,29.94,30.04,29.91,29.93,15700.0,23.4952,23.5737,23.4717,23.4874,15700.0
2011-07-14 09:40:00,29.93,29.99,29.93,29.98,7300.0,23.4874,23.5344,23.4874,23.5266,7300.0
2011-07-14 09:50:00,29.98,30.09,29.98,30.06,17200.0,23.5266,23.6129,23.5266,23.5894,17200.0
2011-07-14 10:00:00,30.05,30.1,30.04,30.08,18700.0,23.5815,23.6208,23.5737,23.6051,18700.0
2011-07-14 10:10:00,30.08,30.09,30.02,30.03,18200.0,23.6051,23.6129,23.558,23.5658,18200.0
2011-07-14 10:20:00,30.03,30.08,30.02,30.07,12400.0,23.5658,23.6051,23.558,23.5972,12400.0
2011-07-14 10:30:00,30.07,30.08,29.98,30.01,20400.0,23.5972,23.6051,23.5266,23.5501,20400.0
2011-07-14 10:40:00,30.01,30.01,29.93,29.93,10300.0,23.5501,23.5501,23.4874,23.4874,10300.0
2011-07-14 10:50:00,29.92,29.93,29.87,29.87,10300.0,23.4795,23.4874,23.4403,23.4403,10300.0
2011-07-14 11:00:00,29.87,29.95,29.87,29.94,15700.0,23.4403,23.5031,23.4403,23.4952,15700.0
2011-07-14 11:10:00,29.94,29.94,29.89,29.94,11000.0,23.4952,23.4952,23.456,23.4952,11000.0
2011-07-14 11:20:00,29.94,29.96,29.91,29.93,11000.0,23.4952,23.5109,23.4717,23.4874,11000.0
2011-07-14 11:30:00,29.91,29.92,29.85,29.85,6100.0,23.4717,23.4795,23.4246,23.4246,6100.0
2011-07-14 11:40:00,29.85,29.91,29.85,29.89,6500.0,23.4246,23.4717,23.4246,23.456,6500.0
2011-07-14 11:50:00,29.89,29.89,29.85,29.86,4200.0,23.456,23.456,23.4246,23.4324,4200.0
2011-07-14 12:00:00,29.86,29.92,29.86,29.86,44400.0,23.4324,23.4795,23.4324,23.4324,44400.0
2011-07-14 12:10:00,29.85,29.85,29.78,29.78,19900.0,23.4246,23.4246,23.3696,23.3696,19900.0
2011-07-14 12:20:00,29.78,29.79,29.75,29.76,12000.0,23.3696,23.3775,23.3461,23.354,12000.0
2011-07-14 12:30:00,29.77,29.78,29.75,29.78,4200.0,23.3618,23.3696,23.3461,23.3696,4200.0
2011-07-14 12:40:00,29.78,29.82,29.78,29.78,4900.0,23.3696,23.401,23.3696,23.3696,4900.0
2011-07-14 12:50:00,29.78,29.8,29.71,29.74,35100.0,23.3696,23.3853,23.3147,23.3383,35100.0
2011-07-14 13:00:00,29.74,29.75,29.67,29.7,13600.0,23.3383,23.3461,23.2833,23.3069,13600.0
2011-07-14 13:10:00,29.7,29.7,29.63,29.63,18300.0,23.3069,23.3069,23.2519,23.2519,18300.0
2011-07-14 13:20:00,29.63,29.68,29.62,29.68,14400.0,23.2519,23.2912,23.2441,23.2912,14400.0
2011-07-14 13:30:00,29.68,29.83,29.67,29.76,26200.0,23.2912,23.4089,23.2833,23.354,26200.0
2011-07-14 13:40:00,29.76,29.8,29.72,29.74,8200.0,23.354,23.3853,23.3226,23.3383,8200.0
2011-07-14 13:50:00,29.74,29.78,29.71,29.78,9200.0,23.3383,23.3696,23.3147,23.3696,9200.0
2011-07-14 14:00:00,29.79,29.8,29.74,29.75,5800.0,23.3775,23.3853,23.3383,23.3461,5800.0
2011-07-14 14:10:00,29.76,29.82,29.76,29.78,17000.0,23.354,23.401,23.354,23.3696,17000.0
2011-07-14 14:20:00,29.77,29.78,29.7,29.76,60800.0,23.3618,23.3696,23.3069,23.354,60800.0
2011-07-14 14:30:00,29.76,29.79,29.75,29.75,17500.0,23.354,23.3775,23.3461,23.3461,17500.0
2011-07-14 14:40:00,29.76,29.78,29.74,29.75,16000.0,23.354,23.3696,23.3383,23.3461,16000.0
2011-07-14 14:50:00,29.72,29.73,29.67,29.7,12600.0,23.3226,23.3304,23.2833,23.3069,12600.0
2011-07-14 15:00:00,29.71,29.73,29.61,29.63,19600.0,23.3147,23.3304,23.2362,23.2519,19600.0
2011-07-14 15:10:00,29.63,29.68,29.62,29.67,36400.0,23.2519,23.2912,23.2441,23.2833,36400.0
2011-07-14 15:20:00,29.68,29.71,29.64,29.65,22100.0,23.2912,23.3147,23.2598,23.2676,22100.0
2011-07-14 15:30:00,29.65,29.73,29.64,29.69,62500.0,23.2676,23.3304,23.2598,23.299,62500.0
2011-07-14 15:40:00,29.69,29.71,29.61,29.61,51300.0,23.299,23.3147,23.2362,23.2362,51300.0
2011-07-14 15:50:00,29.61,29.64,29.54,29.61,148600.0,23.2362,23.2598,23.1813,23.2362,148600.0
2011-07-15 09:30:00,29.68,29.7,29.49,29.54,179900.0,23.2912,23.3069,23.1421,23.1813,179900.0
2011-07-15 09:40:00,29.54,29.55,29.46,29.5,39600.0,23.1813,23.1892,23.1185,23.1499,39600.0
2011-07-15 09:50:00,29.5,29.54,29.47,29.49,35200.0,23.1499,23.1813,23.1264,23.1421,35200.0
2011-07-15 10:00:00,29.5,29.62,29.5,29.52,23000.0,23.1499,23.2441,23.1499,23.1656,23000.0
2011-07-15 10:10:00,29.52,29.52,29.45,29.45,18600.0,23.1656,23.1656,23.1107,23.1107,18600.0
2011-07-15 10:20:00,29.44,29.44,29.33,29.36,25100.0,23.1028,23.1028,23.0165,23.0401,25100.0
2011-07-15 10:30:00,29.36,29.37,29.33,29.33,21400.0,23.0401,23.0479,23.0165,23.0165,21400.0
2011-07-15 10:40:00,29.32,29.41,29.3,29.37,24500.0,23.0087,23.0793,22.993,23.0479,24500.0
2011-07-15 10:50:00,29.36,29.4,29.35,29.38,18400.0,23.0401,23.0714,23.0322,23.0557,18400.0
2011-07-15 11:00:00,29.36,29.44,29.34,29.4,12900.0,23.0401,23.1028,23.0244,23.0714,12900.0
2011-07-15 11:10:00,29.4,29.44,29.4,29.4,18100.0,23.0714,23.1028,23.0714,23.0714,18100.0
2011-07-15 11:20:00,29.4,29.41,29.38,29.39,7300.0,23.0714,23.0793,23.0557,23.0636,7300.0
2011-07-15 11:30:00,29.4,29.45,29.4,29.44,7700.0,23.0714,23.1107,23.0714,23.1028,7700.0
2011-07-15 11:40:00,29.43,29.44,29.38,29.39,12700.0,23.095,23.1028,23.0557,23.0636,12700.0
2011-07-15 11:50:00,29.4,29.42,29.38,29.38,8600.0,23.0714,23.0871,23.0557,23.0557,8600.0
2011-07-15 12:00:00,29.38,29.51,29.38,29.48,19400.0,23.0557,23.1578,23.0557,23.1342,19400.0
2011-07-15 12:10:00,29.47,29.51,29.45,29.46,13200.0,23.1264,23.1578,23.1107,23.1185,13200.0
2011-07-15 12:20:00,29.46,29.52,29.46,29.51,54800.0,23.1185,23.1656,23.1185,23.1578,54800.0
2011-07-15 12:30:00,29.51,29.53,29.5,29.51,41100.0,23.1578,23.1735,23.1499,23.1578,41100.0
2011-07-15 12:40:00,29.51,29.53,29.5,29.52,19200.0,23.1578,23.1735,23.1499,23.1656,19200.0
2011-07-15 12:50:00,29.53,29.55,29.51,29.53,6600.0,23.1735,23.1892,23.1578,23.1735,6600.0
2011-07-15 13:00:00,29.53,29.54,29.5,29.53,29600.0,23.1735,23.1813,23.1499,23.1735,29600.0
2011-07-15 13:10:00,29.52,29.55,29.5,29.54,17000.0,23.1656,23.1892,23.1499,23.1813,17000.0
2011-07-15 13:20:00,29.54,29.58,29.54,29.56,7100.0,23.1813,23.2127,23.1813,23.197,7100.0
2011-07-15 13:30:00,29.55,29.58,29.55,29.55,5900.0,23.1892,23.2127,23.1892,23.1892,5900.0
2011-07-15 13:40:00,29.55,29.55,29.54,29.55,3300.0,23.1892,23.1892,23.1813,23.1892,3300.0
2011-07-15 13:50:00,29.54,29.57,29.52,29.52,23000.0,23.1813,23.2049,23.1656,23.1656,23000.0
2011-07-15 14:00:00,29.52,29.53,29.51,29.51,11500.0,23.1656,23.1735,23.1578,23.1578,11500.0
2011-07-15 14:10:00,29.52,29.55,29.5,29.55,13400.0,23.1656,23.1892,23.1499,23.1892,13400.0
2011-07-15 14:20:00,29.55,29.55,29.48,29.48,9700.0,23.1892,23.1892,23.1342,23.1342,9700.0
2011-07-15 14:30:00,29.49,29.53,29.48,29.53,17400.0,23.1421,23.1735,23.1342,23.1735,17400.0
2011-07-15 14:40:00,29.53,29.56,29.52,29.54,13900.0,23.1735,23.197,23.1656,23.1813,13900.0
2011-07-15 14:50:00,29.53,29.55,29.52,29.52,10500.0,23.1735,23.1892,23.1656,23.1656,10500.0
2011-07-15 15:00:00,29.52,29.55,29.5,29.55,14800.0,23.1656,23.1892,23.1499,23.1892,14800.0
2011-07-15 15:10:00,29.55,29.58,29.55,29.57,12000.0,23.1892,23.2127,23.1892,23.2049,12000.0
2011-07-15 15:20:00,29.56,29.64,29.56,29.6,27900.0,23.197,23.2598,23.197,23.2284,27900.0
2011-07-15 15:30:00,29.6,29.64,29.58,29.63,32300.0,23.2284,23.2598,23.2127,23.2519,32300.0
2011-07-15 15:40:00,29.63,29.65,29.6,29.63,54800.0,23.2519,23.2676,23.2284,23.2519,54800.0
2011-07-15 15:50:00,29.63,29.65,29.6,29.65,89000.0,23.2519,23.2676,23.2284,23.2676,89000.0
2011-07-18 09:30:00,29.44,29.53,29.4,29.52,32300.0,23.1028,23.1735,23.0714,23.1656,32300.0
2011-07-18 09:40:00,29.53,29.56,29.49,29.53,45200.0,23.1735,23.197,23.1421,23.1735,45200.0
2011-07-18 09:50:00,29.52,29.53,29.39,29.4,49400.0,23.1656,23.1735,23.0636,23.0714,49400.0
2011-07-18 10:00:00,29.41,29.41,29.26,29.29,30400.0,23.0793,23.0793,22.9616,22.9851,30400.0
2011-07-18 10:10:00,29.3,29.3,29.07,29.11,107900.0,22.993,22.993,22.8125,22.8439,107900.0
2011-07-18 10:20:00,29.11,29.14,29.07,29.09,60400.0,22.8439,22.8674,22.8125,22.8282,60400.0
2011-07-18 10:30:00,29.09,29.11,29.05,29.09,26700.0,22.8282,22.8439,22.7968,22.8282,26700.0
2011-07-18 10:40:00,29.09,29.14,29.05,29.06,26900.0,22.8282,22.8674,22.7968,22.8046,26900.0
2011-07-18 10:50:00,29.06,29.08,28.99,29.07,39000.0,22.8046,22.8203,22.7497,22.8125,39000.0
2011-07-18 11:00:00,29.08,29.09,29.07,29.07,14400.0,22.8203,22.8282,22.8125,22.8125,14400.0
2011-07-18 11:10:00,29.08,29.12,29.06,29.12,15400.0,22.8203,22.8517,22.8046,22.8517,15400.0
2011-07-18 11:20:00,29.12,29.19,29.12,29.18,17600.0,22.8517,22.9066,22.8517,22.8988,17600.0
2011-07-18 11:30:00,29.17,29.18,29.06,29.07,27300.0,22.891,22.8988,22.8046,22.8125,27300.0
2011-07-18 11:40:00,29.07,29.08,29.04,29.08,17900.0,22.8125,22.8203,22.7889,22.8203,17900.0
2011-07-18 11:50:00,29.07,29.07,29.03,29.05,19400.0,22.8125,22.8125,22.7811,22.7968,19400.0
2011-07-18 12:00:00,29.05,29.08,29.04,29.05,13400.0,22.7968,22.8203,22.7889,22.7968,13400.0
2011-07-18 12:10:00,29.06,29.1,29.06,29.09,12200.0,22.8046,22.836,22.8046,22.8282,12200.0
2011-07-18 12:20:00,29.09,29.1,29.07,29.1,9500.0,22.8282,22.836,22.8125,22.836,9500.0
2011-07-18 12:30:00,29.11,29.11,29.08,29.09,5900.0,22.8439,22.8439,22.8203,22.8282,5900.0
2011-07-18 12:40:00,29.08,29.09,29.04,29.08,46500.0,22.8203,22.8282,22.7889,22.8203,46500.0
2011-07-18 12:50:00,29.09,29.1,29.04,29.05,21500.0,22.8282,22.836,22.7889,22.7968,21500.0
2011-07-18 13:00:00,29.06,29.06,29.03,29.04,13700.0,22.8046,22.8046,22.7811,22.7889,13700.0
2011-07-18 13:10:00,29.05,29.06,29.02,29.03,20500.0,22.7968,22.8046,22.7732,22.7811,20500.0
2011-07-18 13:20:00,29.03,29.03,28.99,29.01,17500.0,22.7811,22.7811,22.7497,22.7654,17500.0
2011-07-18 13:30:00,29.02,29.05,29.0,29.04,26100.0,22.7732,22.7968,22.7575,22.7889,26100.0
2011-07-18 13:40:00,29.04,29.05,29.04,29.04,6300.0,22.7889,22.7968,22.7889,22.7889,6300.0
2011-07-18 13:50:00,29.04,29.04,29.02,29.03,19900.0,22.7889,22.7889,22.7732,22.7811,19900.0
2011-07-18 14:00:00,29.03,29.03,28.98,29.01,11800.0,22.7811,22.7811,22.7419,22.7654,11800.0
2011-07-18 14:10:00,29.01,29.03,29.0,29.01,14700.0,22.7654,22.7811,22.7575,22.7654,14700.0
2011-07-18 14:20:00,29.02,29.03,29.0,29.01,23300.0,22.7732,22.7811,22.7575,22.7654,23300.0
2011-07-18 14:30:00,29.01,29.03,28.98,29.02,14400.0,22.7654,22.7811,22.7419,22.7732,14400.0
2011-07-18 14:40:00,29.02,29.05,29.0,29.02,24900.0,22.7732,22.7968,22.7575,22.7732,24900.0
2011-07-18 14:50:00,29.02,29.06,29.01,29.04,28900.0,22.7732,22.8046,22.7654,22.7889,28900.0
2011-07-18 15:00:00,29.04,29.12,29.03,29.1,37700.0,22.7889,22.8517,22.7811,22.836,37700.0
2011-07-18 15:10:00,29.1,29.11,29.06,29.08,36500.0,22.836,22.8439,22.8046,22.8203,36500.0
2011-07-18 15:20:00,29.08,29.08,28.99,29.04,34100.0,22.8203,22.8203,22.7497,22.7889,34100.0
2011-07-18 15:30:00,29.03,29.07,29.02,29.05,39000.0,22.7811,22.8125,22.7732,22.7968,39000.0
2011-07-18 15:40:00,29.06,29.08,28.98,29.01,110500.0,22.8046,22.8203,22.7419,22.7654,110500.0
2011-07-18 15:50:00,29.01,29.04,28.95,29.02,167300.0,22.7654,22.7889,22.7183,22.7732,167300.0
2011-07-19 09:30:00,29.1,29.3,29.1,29.29,29000.0,22.836,22.993,22.836,22.9851,29000.0
2011-07-19 09:40:00,29.29,29.33,29.26,29.31,44000.0,22.9851,23.0165,22.9616,23.0008,44000.0
2011-07-19 09:50:00,29.31,29.34,29.27,29.3,63300.0,23.0008,23.0244,22.9694,22.993,63300.0
2011-07-19 10:00:00,29.3,29.36,29.3,29.34,72500.0,22.993,23.0401,22.993,23.0244,72500.0
2011-07-19 10:10:00,29.33,29.5,29.32,29.47,92900.0,23.0165,23.1499,23.0087,23.1264,92900.0
2011-07-19 10:20:00,29.48,29.5,29.48,29.49,8800.0,23.1342,23.1499,23.1342,23.1421,8800.0
2011-07-19 10:30:00,29.49,29.53,29.49,29.52,9700.0,23.1421,23.1735,23.1421,23.1656,9700.0
2011-07-19 10:40:00,29.52,29.54,29.5,29.54,65200.0,23.1656,23.1813,23.1499,23.1813,65200.0
2011-07-19 10:50:00,29.53,29.59,29.53,29.58,47800.0,23.1735,23.2205,23.1735,23.2127,47800.0
2011-07-19 11:00:00,29.57,29.57,29.47,29.48,34000.0,23.2049,23.2049,23.1264,23.1342,34000.0
2011-07-19 11:10:00,29.47,29.47,29.38,29.38,14100.0,23.1264,23.1264,23.0557,23.0557,14100.0
2011-07-19 11:20:00,29.38,29.39,29.35,29.35,13200.0,23.0557,23.0636,23.0322,23.0322,13200.0
2011-07-19 11:30:00,29.35,29.37,29.32,29.33,23800.0,23.0322,23.0479,23.0087,23.0165,23800.0
2011-07-19 11:40:00,29.33,29.36,29.33,29.33,11900.0,23.0165,23.0401,23.0165,23.0165,11900.0
2011-07-19 11:50:00,29.34,29.36,29.3,29.3,48900.0,23.0244,23.0401,22.993,22.993,48900.0
2011-07-19 12:00:00,29.29,29.38,29.29,29.38,22100.0,22.9851,23.0557,22.9851,23.0557,22100.0
2011-07-19 12:10:00,29.37,29.41,29.37,29.4,28500.0,23.0479,23.0793,23.0479,23.0714,28500.0
2011-07-19 12:20:00,29.41,29.45,29.4,29.45,15200.0,23.0793,23.1107,23.0714,23.1107,15200.0
2011-07-19 12:30:00,29.45,29.51,29.43,29.47,19600.0,23.1107,23.1578,23.095,23.1264,19600.0
2011-07-19 12:40:00,29.47,29.47,29.39,29.4,13200.0,23.1264,23.1264,23.0636,23.0714,13200.0
2011-07-19 12:50:00,29.4,29.4,29.31,29.33,15400.0,23.0714,23.0714,23.0008,23.0165,15400.0
2011-07-19 13:00:00,29.32,29.32,29.25,29.25,10500.0,23.0087,23.0087,22.9537,22.9537,10500.0
2011-07-19 13:10:00,29.26,29.27,29.22,29.27,15400.0,22.9616,22.9694,22.9302,22.9694,15400.0
2011-07-19 13:20:00,29.27,29.35,29.27,29.35,71800.0,22.9694,23.0322,22.9694,23.0322,71800.0
2011-07-19 13:30:00,29.35,29.45,29.35,29.41,51700.0,23.0322,23.1107,23.0322,23.0793,51700.0
2011-07-19 13:40:00,29.42,29.48,29.38,29.46,16900.0,23.0871,23.1342,23.0557,23.1185,16900.0
2011-07-19 13:50:00,29.46,29.49,29.45,29.47,8900.0,23.1185,23.1421,23.1107,23.1264,8900.0
2011-07-19 14:00:00,29.46,29.46,29.36,29.39,14100.0,23.1185,23.1185,23.0401,23.0636,14100.0
2011-07-19 14:10:00,29.38,29.4,29.37,29.38,10200.0,23.0557,23.0714,23.0479,23.0557,10200.0
2011-07-19 14:20:00,29.38,29.41,29.33,29.41,18700.0,23.0557,23.0793,23.0165,23.0793,18700.0
2011-07-19 14:30:00,29.42,29.5,29.41,29.5,16900.0,23.0871,23.1499,23.0793,23.1499,16900.0
2011-07-19 14:40:00,29.51,29.58,29.49,29.58,26500.0,23.1578,23.2127,23.1421,23.2127,26500.0
2011-07-19 14:50:00,29.57,29.95,29.32,29.52,402400.0,23.2049,23.5031,23.0087,23.1656,402400.0
2011-07-19 15:00:00,29.52,29.7,29.52,29.68,76800.0,23.1656,23.3069,23.1656,23.2912,76800.0
2011-07-19 15:10:00,29.68,29.73,29.66,29.72,37000.0,23.2912,23.3304,23.2755,23.3226,37000.0
2011-07-19 15:20:00,29.73,29.73,29.66,29.66,67700.0,23.3304,23.3304,23.2755,23.2755,67700.0
2011-07-19 15:30:00,29.65,29.7,29.65,29.69,45700.0,23.2676,23.3069,23.2676,23.299,45700.0
2011-07-19 15:40:00,29.69,29.7,29.66,29.66,54600.0,23.299,23.3069,23.2755,23.2755,54600.0
2011-07-19 15:50:00,29.67,29.77,29.66,29.76,178200.0,23.2833,23.3618,23.2755,23.354,178200.0
2011-07-20 09:30:00,30.24,30.24,29.83,30.01,84300.0,23.7306,23.7306,23.4089,23.5501,84300.0
2011-07-20 09:40:00,29.99,30.0,29.75,29.87,48700.0,23.5344,23.5423,23.3461,23.4403,48700.0
2011-07-20 09:50:00,29.86,30.02,29.86,30.01,135400.0,23.4324,23.558,23.4324,23.5501,135400.0
2011-07-20 10:00:00,30.01,30.24,29.95,30.17,139100.0,23.5501,23.7306,23.5031,23.6757,139100.0
2011-07-20 10:10:00,30.18,30.3,30.16,30.18,52800.0,23.6835,23.7777,23.6678,23.6835,52800.0
2011-07-20 10:20:00,30.18,30.2,30.12,30.18,140900.0,23.6835,23.6992,23.6365,23.6835,140900.0
2011-07-20 10:30:00,30.17,30.24,30.17,30.17,115900.0,23.6757,23.7306,23.6757,23.6757,115900.0
2011-07-20 10:40:00,30.17,30.2,30.15,30.17,59900.0,23.6757,23.6992,23.66,23.6757,59900.0
2011-07-20 10:50:00,30.17,30.36,30.16,30.35,182300.0,23.6757,23.8248,23.6678,23.8169,182300.0
2011-07-20 11:00:00,30.35,30.52,30.35,30.47,66800.0,23.8169,23.9504,23.8169,23.9111,66800.0
2011-07-20 11:10:00,30.48,30.52,30.42,30.52,42000.0,23.919,23.9504,23.8719,23.9504,42000.0
2011-07-20 11:20:00,30.53,30.55,30.4,30.4,60800.0,23.9582,23.9739,23.8562,23.8562,60800.0
2011-07-20 11:30:00,30.4,30.41,30.29,30.35,41400.0,23.8562,23.864,23.7699,23.8169,41400.0
2011-07-20 11:40:00,30.35,30.43,30.35,30.41,39600.0,23.8169,23.8797,23.8169,23.864,39600.0
2011-07-20 11:50:00,30.41,30.44,30.4,30.42,34100.0,23.864,23.8876,23.8562,23.8719,34100.0
2011-07-20 12:00:00,30.42,30.44,30.39,30.42,24900.0,23.8719,23.8876,23.8483,23.8719,24900.0
2011-07-20 12:10:00,30.42,30.44,30.4,30.4,16100.0,23.8719,23.8876,23.8562,23.8562,16100.0
2011-07-20 12:20:00,30.4,30.48,30.37,30.42,69000.0,23.8562,23.919,23.8326,23.8719,69000.0
2011-07-20 12:30:00,30.42,30.44,30.36,30.43,30300.0,23.8719,23.8876,23.8248,23.8797,30300.0
2011-07-20 12:40:00,30.43,30.49,30.42,30.49,26700.0,23.8797,23.9268,23.8719,23.9268,26700.0
2011-07-20 12:50:00,30.48,30.5,30.38,30.42,35300.0,23.919,23.9347,23.8405,23.8719,35300.0
2011-07-20 13:00:00,30.42,30.42,30.4,30.41,15100.0,23.8719,23.8719,23.8562,23.864,15100.0
2011-07-20 13:10:00,30.41,30.42,30.4,30.41,15500.0,23.864,23.8719,23.8562,23.864,15500.0
2011-07-20 13:20:00,30.41,30.48,30.4,30.45,26700.0,23.864,23.919,23.8562,23.8954,26700.0
2011-07-20 13:30:00,30.45,30.5,30.41,30.5,47100.0,23.8954,23.9347,23.864,23.9347,47100.0
2011-07-20 13:40:00,30.5,30.54,30.47,30.54,45400.0,23.9347,23.9661,23.9111,23.9661,45400.0
2011-07-20 13:50:00,30.54,30.55,30.51,30.52,13900.0,23.9661,23.9739,23.9425,23.9504,13900.0
2011-07-20 14:00:00,30.52,30.52,30.48,30.51,29000.0,23.9504,23.9504,23.919,23.9425,29000.0
2011-07-20 14:10:00,30.52,30.52,30.5,30.51,18900.0,23.9504,23.9504,23.9347,23.9425,18900.0
2011-07-20 14:20:00,30.51,30.51,30.49,30.5,19700.0,23.9425,23.9425,23.9268,23.9347,19700.0
2011-07-20 14:30:00,30.5,30.55,30.49,30.54,36900.0,23.9347,23.9739,23.9268,23.9661,36900.0
2011-07-20 14:40:00,30.55,30.56,30.49,30.5,56600.0,23.9739,23.9817,23.9268,23.9347,56600.0
2011-07-20 14:50:00,30.5,30.54,30.5,30.54,21100.0,23.9347,23.9661,23.9347,23.9661,21100.0
2011-07-20 15:00:00,30.54,30.6,30.51,30.59,31500.0,23.9661,24.0131,23.9425,24.0053,31500.0
2011-07-20 15:10:00,30.59,30.59,30.53,30.53,36400.0,24.0053,24.0053,23.9582,23.9582,36400.0
2011-07-20 15:20:00,30.54,30.54,30.47,30.5,38900.0,23.9661,23.9661,23.9111,23.9347,38900.0
2011-07-20 15:30:00,30.5,30.55,30.49,30.54,45300.0,23.9347,23.9739,23.9268,23.9661,45300.0
2011-07-20 15:40:00,30.54,30.54,30.46,30.47,70600.0,23.9661,23.9661,23.9033,23.9111,70600.0
2011-07-20 15:50:00,30.47,30.51,30.46,30.48,146100.0,23.9111,23.9425,23.9033,23.919,146100.0
2011-07-21 09:30:00,30.56,30.64,30.48,30.5,54500.0,23.9817,24.0445,23.919,23.9347,54500.0
2011-07-21 09:40:00,30.5,30.62,30.49,30.58,33000.0,23.9347,24.0288,23.9268,23.9974,33000.0
2011-07-21 09:50:00,30.6,30.64,30.56,30.6,39400.0,24.0131,24.0445,23.9817,24.0131,39400.0
2011-07-21 10:00:00,30.58,30.72,30.54,30.7,38200.0,23.9974,24.1073,23.9661,24.0916,38200.0
2011-07-21 10:10:00,30.69,30.75,30.67,30.69,18300.0,24.0838,24.1308,24.0681,24.0838,18300.0
2011-07-21 10:20:00,30.7,30.8,30.69,30.8,16200.0,24.0916,24.1701,24.0838,24.1701,16200.0
2011-07-21 10:30:00,30.79,30.85,30.77,30.84,25300.0,24.1622,24.2093,24.1465,24.2015,25300.0
2011-07-21 10:40:00,30.84,30.85,30.82,30.83,38400.0,24.2015,24.2093,24.1858,24.1936,38400.0
2011-07-21 10:50:00,30.83,30.87,30.74,30.74,26500.0,24.1936,24.225,24.123,24.123,26500.0
2011-07-21 11:00:00,30.74,30.77,30.67,30.67,19600.0,24.123,24.1465,24.0681,24.0681,19600.0
2011-07-21 11:10:00,30.67,30.75,30.67,30.67,25700.0,24.0681,24.1308,24.0681,24.0681,25700.0
2011-07-21 11:20:00,30.67,30.8,30.62,30.74,169700.0,24.0681,24.1701,24.0288,24.123,169700.0
2011-07-21 11:30:00,30.74,30.77,30.72,30.72,30400.0,24.123,24.1465,24.1073,24.1073,30400.0
2011-07-21 11:40:00,30.72,30.72,30.66,30.68,16900.0,24.1073,24.1073,24.0602,24.0759,16900.0
2011-07-21 11:50:00,30.68,30.72,30.68,30.7,14600.0,24.0759,24.1073,24.0759,24.0916,14600.0
2011-07-21 12:00:00,30.7,30.7,30.66,30.67,27600.0,24.0916,24.0916,24.0602,24.0681,27600.0
2011-07-21 12:10:00,30.68,30.68,30.64,30.64,14400.0,24.0759,24.0759,24.0445,24.0445,14400.0
2011-07-21 12:20:00,30.64,30.68,30.63,30.67,15200.0,24.0445,24.0759,24.0367,24.0681,15200.0
2011-07-21 12:30:00,30.67,30.71,30.66,30.69,23300.0,24.0681,24.0995,24.0602,24.0838,23300.0
2011-07-21 12:40:00,30.67,30.77,30.67,30.76,37200.0,24.0681,24.1465,24.0681,24.1387,37200.0
2011-07-21 12:50:00,30.76,30.76,30.65,30.7,28900.0,24.1387,24.1387,24.0524,24.0916,28900.0
2011-07-21 13:00:00,30.69,30.71,30.65,30.68,15400.0,24.0838,24.0995,24.0524,24.0759,15400.0
2011-07-21 13:10:00,30.67,30.73,30.67,30.72,11000.0,24.0681,24.1152,24.0681,24.1073,11000.0
2011-07-21 13:20:00,30.73,30.75,30.7,30.75,9100.0,24.1152,24.1308,24.0916,24.1308,9100.0
2011-07-21 13:30:00,30.74,30.75,30.69,30.73,12000.0,24.123,24.1308,24.0838,24.1152,12000.0
2011-07-21 13:40:00,30.73,30.73,30.67,30.7,17600.0,24.1152,24.1152,24.0681,24.0916,17600.0
2011-07-21 13:50:00,30.69,30.75,30.68,30.75,20600.0,24.0838,24.1308,24.0759,24.1308,20600.0
2011-07-21 14:00:00,30.76,30.8,30.75,30.8,29900.0,24.1387,24.1701,24.1308,24.1701,29900.0
2011-07-21 14:10:00,30.81,30.81,30.77,30.78,27600.0,24.1779,24.1779,24.1465,24.1544,27600.0
2011-07-21 14:20:00,30.78,30.8,30.76,30.78,28800.0,24.1544,24.1701,24.1387,24.1544,28800.0
2011-07-21 14:30:00,30.78,30.82,30.76,30.79,29800.0,24.1544,24.1858,24.1387,24.1622,29800.0
2011-07-21 14:40:00,30.8,30.81,30.74,30.74,26000.0,24.1701,24.1779,24.123,24.123,26000.0
2011-07-21 14:50:00,30.74,30.79,30.72,30.75,17200.0,24.123,24.1622,24.1073,24.1308,17200.0
2011-07-21 15:00:00,30.75,30.77,30.7,30.72,36600.0,24.1308,24.1465,24.0916,24.1073,36600.0
2011-07-21 15:10:00,30.71,30.76,30.69,30.75,32000.0,24.0995,24.1387,24.0838,24.1308,32000.0
2011-07-21 15:20:00,30.74,30.76,30.7,30.72,32500.0,24.123,24.1387,24.0916,24.1073,32500.0
2011-07-21 15:30:00,30.72,30.73,30.63,30.66,34400.0,24.1073,24.1152,24.0367,24.0602,34400.0
2011-07-21 15:40:00,30.66,30.72,30.66,30.68,82800.0,24.0602,24.1073,24.0602,24.0759,82800.0
2011-07-21 15:50:00,30.67,30.74,30.66,30.71,200000.0,24.0681,24.123,24.0602,24.0995,200000.0
2011-07-22 09:30:00,30.7,30.72,30.6,30.6,14100.0,24.0916,24.1073,24.0131,24.0131,14100.0
2011-07-22 09:40:00,30.6,30.67,30.57,30.58,22000.0,24.0131,24.0681,23.9896,23.9974,22000.0
2011-07-22 09:50:00,30.57,30.58,30.43,30.44,24500.0,23.9896,23.9974,23.8797,23.8876,24500.0
2011-07-22 10:00:00,30.43,30.52,30.4,30.49,43300.0,23.8797,23.9504,23.8562,23.9268,43300.0
2011-07-22 10:10:00,30.49,30.51,30.43,30.46,29900.0,23.9268,23.9425,23.8797,23.9033,29900.0
2011-07-22 10:20:00,30.45,30.49,30.42,30.48,30600.0,23.8954,23.9268,23.8719,23.919,30600.0
2011-07-22 10:30:00,30.48,30.49,30.46,30.48,25400.0,23.919,23.9268,23.9033,23.919,25400.0
2011-07-22 10:40:00,30.47,30.5,30.46,30.48,20100.0,23.9111,23.9347,23.9033,23.919,20100.0
2011-07-22 10:50:00,30.47,30.47,30.41,30.47,13300.0,23.9111,23.9111,23.864,23.9111,13300.0
2011-07-22 11:00:00,30.48,30.49,30.44,30.44,17300.0,23.919,23.9268,23.8876,23.8876,17300.0
2011-07-22 11:10:00,30.44,30.46,30.39,30.4,17200.0,23.8876,23.9033,23.8483,23.8562,17200.0
2011-07-22 11:20:00,30.39,30.4,30.36,30.36,18600.0,23.8483,23.8562,23.8248,23.8248,18600.0
2011-07-22 11:30:00,30.37,30.43,30.37,30.42,26800.0,23.8326,23.8797,23.8326,23.8719,26800.0
2011-07-22 11:40:00,30.43,30.45,30.42,30.44,8600.0,23.8797,23.8954,23.8719,23.8876,8600.0
2011-07-22 11:50:00,30.44,30.46,30.43,30.44,8300.0,23.8876,23.9033,23.8797,23.8876,8300.0
2011-07-22 12:00:00,30.45,30.48,30.4,30.48,11600.0,23.8954,23.919,23.8562,23.919,11600.0
2011-07-22 12:10:00,30.49,30.53,30.49,30.52,11900.0,23.9268,23.9582,23.9268,23.9504,11900.0
2011-07-22 12:20:00,30.51,30.51,30.48,30.49,10500.0,23.9425,23.9425,23.919,23.9268,10500.0
2011-07-22 12:30:00,30.49,30.5,30.47,30.47,8500.0,23.9268,23.9347,23.9111,23.9111,8500.0
2011-07-22 12:40:00,30.48,30.49,30.47,30.48,6400.0,23.919,23.9268,23.9111,23.919,6400.0
2011-07-22 12:50:00,30.48,30.51,30.48,30.51,6900.0,23.919,23.9425,23.919,23.9425,6900.0
2011-07-22 13:00:00,30.52,30.52,30.49,30.49,6600.0,23.9504,23.9504,23.9268,23.9268,6600.0
2011-07-22 13:10:00,30.49,30.5,30.45,30.45,11200.0,23.9268,23.9347,23.8954,23.8954,11200.0
2011-07-22 13:20:00,30.45,30.45,30.43,30.44,5400.0,23.8954,23.8954,23.8797,23.8876,5400.0
2011-07-22 13:30:00,30.44,30.45,30.44,30.44,7000.0,23.8876,23.8954,23.8876,23.8876,7000.0
2011-07-22 13:40:00,30.45,30.46,30.42,30.43,9800.0,23.8954,23.9033,23.8719,23.8797,9800.0
2011-07-22 13:50:00,30.44,30.47,30.43,30.47,6000.0,23.8876,23.9111,23.8797,23.9111,6000.0
2011-07-22 14:00:00,30.47,30.47,30.43,30.44,14200.0,23.9111,23.9111,23.8797,23.8876,14200.0
2011-07-22 14:10:00,30.45,30.5,30.45,30.49,4700.0,23.8954,23.9347,23.8954,23.9268,4700.0
2011-07-22 14:20:00,30.49,30.49,30.45,30.46,11800.0,23.9268,23.9268,23.8954,23.9033,11800.0
2011-07-22 14:30:00,30.46,30.46,30.45,30.46,6300.0,23.9033,23.9033,23.8954,23.9033,6300.0
2011-07-22 14:40:00,30.46,30.48,30.45,30.47,15300.0,23.9033,23.919,23.8954,23.9111,15300.0
2011-07-22 14:50:00,30.48,30.49,30.48,30.49,5200.0,23.919,23.9268,23.919,23.9268,5200.0
2011-07-22 15:00:00,30.49,30.51,30.47,30.48,20200.0,23.9268,23.9425,23.9111,23.919,20200.0
2011-07-22 15:10:00,30.47,30.48,30.44,30.48,19900.0,23.9111,23.919,23.8876,23.919,19900.0
2011-07-22 15:20:00,30.47,30.48,30.45,30.47,19600.0,23.9111,23.919,23.8954,23.9111,19600.0
2011-07-22 15:30:00,30.46,30.48,30.44,30.45,25600.0,23.9033,23.919,23.8876,23.8954,25600.0
2011-07-22 15:40:00,30.45,30.48,30.41,30.47,59000.0,23.8954,23.919,23.864,23.9111,59000.0
2011-07-22 15:50:00,30.48,30.48,30.42,30.47,78300.0,23.919,23.919,23.8719,23.9111,78300.0
2011-07-25 09:30:00,30.14,30.34,30.11,30.31,28700.0,23.6522,23.8091,23.6286,23.7856,28700.0
2011-07-25 09:40:00,30.3,30.31,30.2,30.25,18900.0,23.7777,23.7856,23.6992,23.7385,18900.0
2011-07-25 09:50:00,30.25,30.31,30.22,30.3,22600.0,23.7385,23.7856,23.7149,23.7777,22600.0
2011-07-25 10:00:00,30.3,30.31,30.27,30.31,14100.0,23.7777,23.7856,23.7542,23.7856,14100.0
2011-07-25 10:10:00,30.31,30.42,30.31,30.4,22700.0,23.7856,23.8719,23.7856,23.8562,22700.0
2011-07-25 10:20:00,30.39,30.42,30.36,30.41,13000.0,23.8483,23.8719,23.8248,23.864,13000.0
2011-07-25 10:30:00,30.41,30.42,30.34,30.35,10300.0,23.864,23.8719,23.8091,23.8169,10300.0
2011-07-25 10:40:00,30.35,30.42,30.34,30.41,18600.0,23.8169,23.8719,23.8091,23.864,18600.0
2011-07-25 10:50:00,30.4,30.41,30.35,30.41,22500.0,23.8562,23.864,23.8169,23.864,22500.0
2011-07-25 11:00:00,30.41,30.47,30.41,30.43,14700.0,23.864,23.9111,23.864,23.8797,14700.0
2011-07-25 11:10:00,30.43,30.44,30.4,30.4,10700.0,23.8797,23.8876,23.8562,23.8562,10700.0
2011-07-25 11:20:00,30.4,30.47,30.4,30.45,9400.0,23.8562,23.9111,23.8562,23.8954,9400.0
2011-07-25 11:30:00,30.46,30.46,30.43,30.43,8600.0,23.9033,23.9033,23.8797,23.8797,8600.0
2011-07-25 11:40:00,30.43,30.45,30.41,30.42,11300.0,23.8797,23.8954,23.864,23.8719,11300.0
2011-07-25 11:50:00,30.41,30.44,30.4,30.43,5600.0,23.864,23.8876,23.8562,23.8797,5600.0
2011-07-25 12:00:00,30.43,30.46,30.43,30.45,8000.0,23.8797,23.9033,23.8797,23.8954,8000.0
2011-07-25 12:10:00,30.45,30.46,30.42,30.43,7700.0,23.8954,23.9033,23.8719,23.8797,7700.0
2011-07-25 12:20:00,30.43,30.45,30.43,30.45,2400.0,23.8797,23.8954,23.8797,23.8954,2400.0
2011-07-25 12:30:00,30.45,30.49,30.45,30.48,10400.0,23.8954,23.9268,23.8954,23.919,10400.0
2011-07-25 12:40:00,30.49,30.53,30.48,30.49,8300.0,23.9268,23.9582,23.919,23.9268,8300.0
2011-07-25 12:50:00,30.5,30.5,30.49,30.5,2800.0,23.9347,23.9347,23.9268,23.9347,2800.0
2011-07-25 13:00:00,30.5,30.54,30.49,30.53,10300.0,23.9347,23.9661,23.9268,23.9582,10300.0
2011-07-25 13:10:00,30.53,30.53,30.51,30.52,6900.0,23.9582,23.9582,23.9425,23.9504,6900.0
2011-07-25 13:20:00,30.52,30.53,30.5,30.5,6400.0,23.9504,23.9582,23.9347,23.9347,6400.0
2011-07-25 13:30:00,30.52,30.52,30.49,30.5,7200.0,23.9504,23.9504,23.9268,23.9347,7200.0
2011-07-25 13:40:00,30.5,30.5,30.44,30.45,7500.0,23.9347,23.9347,23.8876,23.8954,7500.0
2011-07-25 13:50:00,30.45,30.45,30.43,30.44,8000.0,23.8954,23.8954,23.8797,23.8876,8000.0
2011-07-25 14:00:00,30.43,30.47,30.43,30.46,9900.0,23.8797,23.9111,23.8797,23.9033,9900.0
2011-07-25 14:10:00,30.46,30.49,30.46,30.49,3100.0,23.9033,23.9268,23.9033,23.9268,3100.0
2011-07-25 14:20:00,30.49,30.51,30.49,30.49,6400.0,23.9268,23.9425,23.9268,23.9268,6400.0
2011-07-25 14:30:00,30.49,30.5,30.44,30.44,9800.0,23.9268,23.9347,23.8876,23.8876,9800.0
2011-07-25 14:40:00,30.43,30.46,30.39,30.42,22200.0,23.8797,23.9033,23.8483,23.8719,22200.0
2011-07-25 14:50:00,30.41,30.45,30.41,30.43,10500.0,23.864,23.8954,23.864,23.8797,10500.0
2011-07-25 15:00:00,30.43,30.44,30.38,30.39,22600.0,23.8797,23.8876,23.8405,23.8483,22600.0
2011-07-25 15:10:00,30.38,30.43,30.38,30.43,25700.0,23.8405,23.8797,23.8405,23.8797,25700.0
2011-07-25 15:20:00,30.43,30.43,30.35,30.37,26800.0,23.8797,23.8797,23.8169,23.8326,26800.0
2011-07-25 15:30:00,30.38,30.41,30.35,30.4,21500.0,23.8405,23.864,23.8169,23.8562,21500.0
2011-07-25 15:40:00,30.39,30.4,30.32,30.33,49000.0,23.8483,23.8562,23.7934,23.8013,49000.0
2011-07-25 15:50:00,30.32,30.35,30.3,30.32,108600.0,23.7934,23.8169,23.7777,23.7934,108600.0
2011-07-26 09:30:00,30.26,30.31,30.15,30.21,35000.0,23.7463,23.7856,23.66,23.7071,35000.0
2011-07-26 09:40:00,30.21,30.27,30.14,30.23,22800.0,23.7071,23.7542,23.6522,23.7228,22800.0
2011-07-26 09:50:00,30.23,30.25,30.12,30.13,18400.0,23.7228,23.7385,23.6365,23.6443,18400.0
2011-07-26 10:00:00,30.14,30.23,30.14,30.2,57500.0,23.6522,23.7228,23.6522,23.6992,57500.0
2011-07-26 10:10:00,30.2,30.25,30.18,30.2,20400.0,23.6992,23.7385,23.6835,23.6992,20400.0
2011-07-26 10:20:00,30.19,30.25,30.19,30.22,25600.0,23.6914,23.7385,23.6914,23.7149,25600.0
2011-07-26 10:30:00,30.21,30.26,30.19,30.25,16900.0,23.7071,23.7463,23.6914,23.7385,16900.0
2011-07-26 10:40:00,30.25,30.3,30.25,30.25,13200.0,23.7385,23.7777,23.7385,23.7385,13200.0
2011-07-26 10:50:00,30.26,30.31,30.25,30.31,26900.0,23.7463,23.7856,23.7385,23.7856,26900.0
2011-07-26 11:00:00,30.31,30.4,30.31,30.4,21300.0,23.7856,23.8562,23.7856,23.8562,21300.0
2011-07-26 11:10:00,30.4,30.45,30.37,30.42,31300.0,23.8562,23.8954,23.8326,23.8719,31300.0
2011-07-26 11:20:00,30.43,30.45,30.41,30.44,18500.0,23.8797,23.8954,23.864,23.8876,18500.0
2011-07-26 11:30:00,30.44,30.45,30.4,30.4,20000.0,23.8876,23.8954,23.8562,23.8562,20000.0
2011-07-26 11:40:00,30.4,30.42,30.4,30.42,10700.0,23.8562,23.8719,23.8562,23.8719,10700.0
2011-07-26 11:50:00,30.41,30.45,30.41,30.45,16800.0,23.864,23.8954,23.864,23.8954,16800.0
2011-07-26 12:00:00,30.44,30.45,30.43,30.44,9200.0,23.8876,23.8954,23.8797,23.8876,9200.0
2011-07-26 12:10:00,30.44,30.51,30.42,30.49,31400.0,23.8876,23.9425,23.8719,23.9268,31400.0
2011-07-26 12:20:00,30.5,30.51,30.49,30.5,18300.0,23.9347,23.9425,23.9268,23.9347,18300.0
2011-07-26 12:30:00,30.5,30.51,30.49,30.51,16000.0,23.9347,23.9425,23.9268,23.9425,16000.0
2011-07-26 12:40:00,30.51,30.51,30.47,30.49,34200.0,23.9425,23.9425,23.9111,23.9268,34200.0
2011-07-26 12:50:00,30.48,30.51,30.48,30.5,23200.0,23.919,23.9425,23.919,23.9347,23200.0
2011-07-26 13:00:00,30.5,30.51,30.47,30.49,38200.0,23.9347,23.9425,23.9111,23.9268,38200.0
2011-07-26 13:10:00,30.48,30.49,30.45,30.45,29600.0,23.919,23.9268,23.8954,23.8954,29600.0
2011-07-26 13:20:00,30.45,30.45,30.41,30.42,8900.0,23.8954,23.8954,23.864,23.8719,8900.0
2011-07-26 13:30:00,30.41,30.42,30.38,30.39,11300.0,23.864,23.8719,23.8405,23.8483,11300.0
2011-07-26 13:40:00,30.39,30.39,30.33,30.34,10900.0,23.8483,23.8483,23.8013,23.8091,10900.0
2011-07-26 13:50:00,30.34,30.38,30.33,30.33,9600.0,23.8091,23.8405,23.8013,23.8013,9600.0
2011-07-26 14:00:00,30.32,30.37,30.31,30.35,14000.0,23.7934,23.8326,23.7856,23.8169,14000.0
2011-07-26 14:10:00,30.35,30.43,30.34,30.43,16100.0,23.8169,23.8797,23.8091,23.8797,16100.0
2011-07-26 14:20:00,30.43,30.44,30.36,30.39,12700.0,23.8797,23.8876,23.8248,23.8483,12700.0
2011-07-26 14:30:00,30.39,30.45,30.38,30.43,27100.0,23.8483,23.8954,23.8405,23.8797,27100.0
2011-07-26 14:40:00,30.43,30.44,30.42,30.44,14200.0,23.8797,23.8876,23.8719,23.8876,14200.0
2011-07-26 14:50:00,30.44,30.46,30.44,30.45,57800.0,23.8876,23.9033,23.8876,23.8954,57800.0
2011-07-26 15:00:00,30.46,30.48,30.45,30.48,17700.0,23.9033,23.919,23.8954,23.919,17700.0
2011-07-26 15:10:00,30.48,30.49,30.42,30.43,151800.0,23.919,23.9268,23.8719,23.8797,151800.0
2011-07-26 15:20:00,30.42,30.43,30.36,30.36,26400.0,23.8719,23.8797,23.8248,23.8248,26400.0
2011-07-26 15:30:00,30.36,30.37,30.32,30.34,27800.0,23.8248,23.8326,23.7934,23.8091,27800.0
2011-07-26 15:40:00,30.33,30.34,30.33,30.34,88900.0,23.8013,23.8091,23.8013,23.8091,88900.0
2011-07-26 15:50:00,30.34,30.37,30.33,30.35,134600.0,23.8091,23.8326,23.8013,23.8169,134600.0
2011-07-27 09:30:00,30.16,30.22,30.04,30.09,23200.0,23.6678,23.7149,23.5737,23.6129,23200.0
2011-07-27 09:40:00,30.08,30.13,30.04,30.04,36800.0,23.6051,23.6443,23.5737,23.5737,36800.0
2011-07-27 09:50:00,30.04,30.15,30.02,30.1,40300.0,23.5737,23.66,23.558,23.6208,40300.0
2011-07-27 10:00:00,30.1,30.12,30.04,30.05,50400.0,23.6208,23.6365,23.5737,23.5815,50400.0
2011-07-27 10:10:00,30.04,30.12,30.02,30.1,29400.0,23.5737,23.6365,23.558,23.6208,29400.0
2011-07-27 10:20:00,30.09,30.11,30.05,30.07,37600.0,23.6129,23.6286,23.5815,23.5972,37600.0
2011-07-27 10:30:00,30.07,30.08,30.0,30.0,38100.0,23.5972,23.6051,23.5423,23.5423,38100.0
2011-07-27 10:40:00,30.0,30.02,29.99,30.02,28400.0,23.5423,23.558,23.5344,23.558,28400.0
2011-07-27 10:50:00,30.03,30.14,30.02,30.13,28800.0,23.5658,23.6522,23.558,23.6443,28800.0
2011-07-27 11:00:00,30.11,30.11,30.06,30.07,13500.0,23.6286,23.6286,23.5894,23.5972,13500.0
2011-07-27 11:10:00,30.06,30.12,30.06,30.1,14400.0,23.5894,23.6365,23.5894,23.6208,14400.0
2011-07-27 11:20:00,30.1,30.12,30.05,30.12,12400.0,23.6208,23.6365,23.5815,23.6365,12400.0
2011-07-27 11:30:00,30.13,30.13,30.02,30.04,13900.0,23.6443,23.6443,23.558,23.5737,13900.0
2011-07-27 11:40:00,30.04,30.12,30.01,30.09,53400.0,23.5737,23.6365,23.5501,23.6129,53400.0
2011-07-27 11:50:00,30.08,30.08,30.0,30.03,22600.0,23.6051,23.6051,23.5423,23.5658,22600.0
2011-07-27 12:00:00,30.03,30.04,29.99,30.01,28900.0,23.5658,23.5737,23.5344,23.5501,28900.0
2011-07-27 12:10:00,30.02,30.05,30.01,30.01,9100.0,23.558,23.5815,23.5501,23.5501,9100.0
2011-07-27 12:20:00,30.02,30.06,29.99,30.03,70400.0,23.558,23.5894,23.5344,23.5658,70400.0
2011-07-27 12:30:00,30.04,30.05,30.01,30.03,7200.0,23.5737,23.5815,23.5501,23.5658,7200.0
2011-07-27 12:40:00,30.03,30.08,30.02,30.08,6900.0,23.5658,23.6051,23.558,23.6051,6900.0
2011-07-27 12:50:00,30.09,30.09,30.03,30.04,9700.0,23.6129,23.6129,23.5658,23.5737,9700.0
2011-07-27 13:00:00,30.05,30.09,30.03,30.09,7900.0,23.5815,23.6129,23.5658,23.6129,7900.0
2011-07-27 13:10:00,30.09,30.1,30.04,30.05,9800.0,23.6129,23.6208,23.5737,23.5815,9800.0
2011-07-27 13:20:00,30.05,30.05,30.01,30.02,5800.0,23.5815,23.5815,23.5501,23.558,5800.0
2011-07-27 13:30:00,30.01,30.03,30.0,30.01,8400.0,23.5501,23.5658,23.5423,23.5501,8400.0
2011-07-27 13:40:00,30.02,30.08,30.02,30.06,9600.0,23.558,23.6051,23.558,23.5894,9600.0
2011-07-27 13:50:00,30.07,30.11,30.07,30.1,7900.0,23.5972,23.6286,23.5972,23.6208,7900.0
2011-07-27 14:00:00,30.09,30.1,30.06,30.09,25300.0,23.6129,23.6208,23.5894,23.6129,25300.0
2011-07-27 14:10:00,30.09,30.09,30.04,30.05,5000.0,23.6129,23.6129,23.5737,23.5815,5000.0
2011-07-27 14:20:00,30.04,30.04,29.99,30.01,31600.0,23.5737,23.5737,23.5344,23.5501,31600.0
2011-07-27 14:30:00,30.01,30.02,29.98,30.02,53500.0,23.5501,23.558,23.5266,23.558,53500.0
2011-07-27 14:40:00,30.02,30.06,29.98,30.03,29700.0,23.558,23.5894,23.5266,23.5658,29700.0
2011-07-27 14:50:00,30.03,30.04,30.0,30.03,20800.0,23.5658,23.5737,23.5423,23.5658,20800.0
2011-07-27 15:00:00,30.03,30.05,29.99,30.01,56900.0,23.5658,23.5815,23.5344,23.5501,56900.0
2011-07-27 15:10:00,30.0,30.03,30.0,30.02,53600.0,23.5423,23.5658,23.5423,23.558,53600.0
2011-07-27 15:20:00,30.02,30.05,30.0,30.05,73500.0,23.558,23.5815,23.5423,23.5815,73500.0
2011-07-27 15:30:00,30.05,30.1,30.03,30.08,61100.0,23.5815,23.6208,23.5658,23.6051,61100.0
2011-07-27 15:40:00,30.07,30.07,30.03,30.05,88300.0,23.5972,23.5972,23.5658,23.5815,88300.0
2011-07-27 15:50:00,30.04,30.09,30.01,30.02,221000.0,23.5737,23.6129,23.5501,23.558,221000.0
2011-07-28 09:30:00,29.9,30.02,29.86,30.01,40500.0,23.4638,23.558,23.4324,23.5501,40500.0
2011-07-28 09:40:00,30.01,30.06,29.98,30.0,23000.0,23.5501,23.5894,23.5266,23.5423,23000.0
2011-07-28 09:50:00,30.0,30.03,29.94,29.99,21600.0,23.5423,23.5658,23.4952,23.5344,21600.0
2011-07-28 10:00:00,29.99,30.01,29.92,30.01,44200.0,23.5344,23.5501,23.4795,23.5501,44200.0
2011-07-28 10:10:00,30.01,30.06,30.01,30.04,16200.0,23.5501,23.5894,23.5501,23.5737,16200.0
2011-07-28 10:20:00,30.04,30.04,29.97,29.99,10900.0,23.5737,23.5737,23.5187,23.5344,10900.0
2011-07-28 10:30:00,29.99,30.04,29.97,30.02,20900.0,23.5344,23.5737,23.5187,23.558,20900.0
2011-07-28 10:40:00,30.03,30.08,30.02,30.07,21200.0,23.5658,23.6051,23.558,23.5972,21200.0
2011-07-28 10:50:00,30.06,30.08,30.04,30.08,37100.0,23.5894,23.6051,23.5737,23.6051,37100.0
2011-07-28 11:00:00,30.06,30.14,30.05,30.14,27800.0,23.5894,23.6522,23.5815,23.6522,27800.0
2011-07-28 11:10:00,30.13,30.15,30.11,30.15,11300.0,23.6443,23.66,23.6286,23.66,11300.0
2011-07-28 11:20:00,30.16,30.29,30.15,30.28,29800.0,23.6678,23.7699,23.66,23.762,29800.0
2011-07-28 11:30:00,30.28,30.33,30.27,30.32,35800.0,23.762,23.8013,23.7542,23.7934,35800.0
2011-07-28 11:40:00,30.32,30.35,30.31,30.34,28500.0,23.7934,23.8169,23.7856,23.8091,28500.0
2011-07-28 11:50:00,30.34,30.4,30.33,30.4,29900.0,23.8091,23.8562,23.8013,23.8562,29900.0
2011-07-28 12:00:00,30.39,30.44,30.38,30.43,29300.0,23.8483,23.8876,23.8405,23.8797,29300.0
2011-07-28 12:10:00,30.42,30.43,30.36,30.37,22600.0,23.8719,23.8797,23.8248,23.8326,22600.0
2011-07-28 12:20:00,30.36,30.46,30.36,30.44,33900.0,23.8248,23.9033,23.8248,23.8876,33900.0
2011-07-28 12:30:00,30.44,30.48,30.43,30.47,19800.0,23.8876,23.919,23.8797,23.9111,19800.0
2011-07-28 12:40:00,30.46,30.52,30.46,30.51,41200.0,23.9033,23.9504,23.9033,23.9425,41200.0
2011-07-28 12:50:00,30.51,30.54,30.5,30.54,19600.0,23.9425,23.9661,23.9347,23.9661,19600.0
2011-07-28 13:00:00,30.53,30.53,30.51,30.53,12900.0,23.9582,23.9582,23.9425,23.9582,12900.0
2011-07-28 13:10:00,30.53,30.56,30.51,30.55,37400.0,23.9582,23.9817,23.9425,23.9739,37400.0
2011-07-28 13:20:00,30.55,30.61,30.54,30.61,44900.0,23.9739,24.021,23.9661,24.021,44900.0
2011-07-28 13:30:00,30.6,30.63,30.59,30.62,34700.0,24.0131,24.0367,24.0053,24.0288,34700.0
2011-07-28 13:40:00,30.62,30.64,30.59,30.63,57200.0,24.0288,24.0445,24.0053,24.0367,57200.0
2011-07-28 13:50:00,30.64,30.68,30.63,30.67,29100.0,24.0445,24.0759,24.0367,24.0681,29100.0
2011-07-28 14:00:00,30.67,30.67,30.57,30.58,47100.0,24.0681,24.0681,23.9896,23.9974,47100.0
2011-07-28 14:10:00,30.57,30.59,30.54,30.57,47400.0,23.9896,24.0053,23.9661,23.9896,47400.0
2011-07-28 14:20:00,30.56,30.57,30.53,30.57,43300.0,23.9817,23.9896,23.9582,23.9896,43300.0
2011-07-28 14:30:00,30.57,30.57,30.54,30.54,57800.0,23.9896,23.9896,23.9661,23.9661,57800.0
2011-07-28 14:40:00,30.55,30.6,30.54,30.6,36900.0,23.9739,24.0131,23.9661,24.0131,36900.0
2011-07-28 14:50:00,30.59,30.65,30.59,30.6,36200.0,24.0053,24.0524,24.0053,24.0131,36200.0
2011-07-28 15:00:00,30.6,30.6,30.54,30.59,36800.0,24.0131,24.0131,23.9661,24.0053,36800.0
2011-07-28 15:10:00,30.59,30.62,30.58,30.61,46900.0,24.0053,24.0288,23.9974,24.021,46900.0
2011-07-28 15:20:00,30.61,30.61,30.59,30.59,65100.0,24.021,24.021,24.0053,24.0053,65100.0
2011-07-28 15:30:00,30.59,30.64,30.59,30.63,78000.0,24.0053,24.0445,24.0053,24.0367,78000.0
2011-07-28 15:40:00,30.63,30.63,30.56,30.6,269400.0,24.0367,24.0367,23.9817,24.0131,269400.0
2011-07-28 15:50:00,30.6,30.65,30.6,30.64,264700.0,24.0131,24.0524,24.0131,24.0445,264700.0
2011-07-29 09:30:00,30.42,30.42,30.17,30.22,64600.0,23.8719,23.8719,23.6757,23.7149,64600.0
2011-07-29 09:40:00,30.22,30.29,30.17,30.26,36600.0,23.7149,23.7699,23.6757,23.7463,36600.0
2011-07-29 09:50:00,30.26,30.34,30.22,30.28,27500.0,23.7463,23.8091,23.7149,23.762,27500.0
2011-07-29 10:00:00,30.27,30.33,30.22,30.3,34300.0,23.7542,23.8013,23.7149,23.7777,34300.0
2011-07-29 10:10:00,30.29,30.29,30.23,30.24,17900.0,23.7699,23.7699,23.7228,23.7306,17900.0
2011-07-29 10:20:00,30.25,30.35,30.25,30.3,17100.0,23.7385,23.8169,23.7385,23.7777,17100.0
2011-07-29 10:30:00,30.28,30.3,30.22,30.27,19500.0,23.762,23.7777,23.7149,23.7542,19500.0
2011-07-29 10:40:00,30.27,30.34,30.22,30.34,42200.0,23.7542,23.8091,23.7149,23.8091,42200.0
2011-07-29 10:50:00,30.35,30.48,30.35,30.46,40700.0,23.8169,23.919,23.8169,23.9033,40700.0
2011-07-29 11:00:00,30.46,30.58,30.45,30.58,57800.0,23.9033,23.9974,23.8954,23.9974,57800.0
2011-07-29 11:10:00,30.58,30.63,30.54,30.63,20600.0,23.9974,24.0367,23.9661,24.0367,20600.0
2011-07-29 11:20:00,30.61,30.61,30.49,30.49,14200.0,24.021,24.021,23.9268,23.9268,14200.0
2011-07-29 11:30:00,30.48,30.48,30.4,30.44,32400.0,23.919,23.919,23.8562,23.8876,32400.0
2011-07-29 11:40:00,30.43,30.47,30.37,30.37,16800.0,23.8797,23.9111,23.8326,23.8326,16800.0
2011-07-29 11:50:00,30.36,30.4,30.35,30.35,28700.0,23.8248,23.8562,23.8169,23.8169,28700.0
2011-07-29 12:00:00,30.36,30.39,30.31,30.35,30300.0,23.8248,23.8483,23.7856,23.8169,30300.0
2011-07-29 12:10:00,30.34,30.35,30.28,30.32,20200.0,23.8091,23.8169,23.762,23.7934,20200.0
2011-07-29 12:20:00,30.31,30.32,30.23,30.25,37900.0,23.7856,23.7934,23.7228,23.7385,37900.0
2011-07-29 12:30:00,30.26,30.26,30.2,30.24,36400.0,23.7463,23.7463,23.6992,23.7306,36400.0
2011-07-29 12:40:00,30.23,30.25,30.17,30.17,19000.0,23.7228,23.7385,23.6757,23.6757,19000.0
2011-07-29 12:50:00,30.18,30.2,30.17,30.18,11500.0,23.6835,23.6992,23.6757,23.6835,11500.0
2011-07-29 13:00:00,30.18,30.2,30.15,30.2,17200.0,23.6835,23.6992,23.66,23.6992,17200.0
2011-07-29 13:10:00,30.19,30.2,30.16,30.16,10600.0,23.6914,23.6992,23.6678,23.6678,10600.0
2011-07-29 13:20:00,30.17,30.23,30.17,30.21,13600.0,23.6757,23.7228,23.6757,23.7071,13600.0
2011-07-29 13:30:00,30.21,30.24,30.17,30.22,21000.0,23.7071,23.7306,23.6757,23.7149,21000.0
2011-07-29 13:40:00,30.23,30.25,30.19,30.23,29800.0,23.7228,23.7385,23.6914,23.7228,29800.0
2011-07-29 13:50:00,30.22,30.24,30.16,30.2,17300.0,23.7149,23.7306,23.6678,23.6992,17300.0
2011-07-29 14:00:00,30.19,30.25,30.18,30.23,18100.0,23.6914,23.7385,23.6835,23.7228,18100.0
2011-07-29 14:10:00,30.22,30.24,30.16,30.17,14300.0,23.7149,23.7306,23.6678,23.6757,14300.0
2011-07-29 14:20:00,30.16,30.18,30.13,30.16,22400.0,23.6678,23.6835,23.6443,23.6678,22400.0
2011-07-29 14:30:00,30.15,30.18,30.12,30.18,19500.0,23.66,23.6835,23.6365,23.6835,19500.0
2011-07-29 14:40:00,30.18,30.19,30.15,30.15,16200.0,23.6835,23.6914,23.66,23.66,16200.0
2011-07-29 14:50:00,30.15,30.18,30.1,30.11,22000.0,23.66,23.6835,23.6208,23.6286,22000.0
2011-07-29 15:00:00,30.11,30.18,30.09,30.18,21900.0,23.6286,23.6835,23.6129,23.6835,21900.0
2011-07-29 15:10:00,30.18,30.19,30.14,30.15,45100.0,23.6835,23.6914,23.6522,23.66,45100.0
2011-07-29 15:20:00,30.16,30.16,30.05,30.09,30300.0,23.6678,23.6678,23.5815,23.6129,30300.0
2011-07-29 15:30:00,30.08,30.08,30.05,30.06,37000.0,23.6051,23.6051,23.5815,23.5894,37000.0
2011-07-29 15:40:00,30.06,30.13,30.01,30.02,124400.0,23.5894,23.6443,23.5501,23.558,124400.0
2011-07-29 15:50:00,30.03,30.1,29.99,30.02,172900.0,23.5658,23.6208,23.5344,23.558,172900.0
2011-08-01 09:30:00,30.31,30.45,30.17,30.2,43000.0,23.7856,23.8954,23.6757,23.6992,43000.0
2011-08-01 09:40:00,30.2,30.2,29.93,29.97,37200.0,23.6992,23.6992,23.4874,23.5187,37200.0
2011-08-01 09:50:00,29.97,29.99,29.83,29.83,27800.0,23.5187,23.5344,23.4089,23.4089,27800.0
2011-08-01 10:00:00,29.83,29.83,29.51,29.68,69400.0,23.4089,23.4089,23.1578,23.2912,69400.0
2011-08-01 10:10:00,29.66,29.67,29.57,29.58,70500.0,23.2755,23.2833,23.2049,23.2127,70500.0
2011-08-01 10:20:00,29.57,29.61,29.53,29.55,69900.0,23.2049,23.2362,23.1735,23.1892,69900.0
2011-08-01 10:30:00,29.57,29.58,29.52,29.54,37300.0,23.2049,23.2127,23.1656,23.1813,37300.0
2011-08-01 10:40:00,29.55,29.58,29.5,29.51,49400.0,23.1892,23.2127,23.1499,23.1578,49400.0
2011-08-01 10:50:00,29.51,29.53,29.47,29.51,38800.0,23.1578,23.1735,23.1264,23.1578,38800.0
2011-08-01 11:00:00,29.5,29.5,29.36,29.41,29800.0,23.1499,23.1499,23.0401,23.0793,29800.0
2011-08-01 11:10:00,29.42,29.46,29.39,29.4,34000.0,23.0871,23.1185,23.0636,23.0714,34000.0
2011-08-01 11:20:00,29.42,29.45,29.39,29.43,11700.0,23.0871,23.1107,23.0636,23.095,11700.0
2011-08-01 11:30:00,29.42,29.42,29.23,29.28,27500.0,23.0871,23.0871,22.938,22.9773,27500.0
2011-08-01 11:40:00,29.27,29.31,29.24,29.28,15000.0,22.9694,23.0008,22.9459,22.9773,15000.0
2011-08-01 11:50:00,29.26,29.27,29.19,29.21,15800.0,22.9616,22.9694,22.9066,22.9223,15800.0
2011-08-01 12:00:00,29.21,29.25,29.18,29.24,20700.0,22.9223,22.9537,22.8988,22.9459,20700.0
2011-08-01 12:10:00,29.24,29.25,29.19,29.19,17000.0,22.9459,22.9537,22.9066,22.9066,17000.0
2011-08-01 12:20:00,29.19,29.23,29.15,29.23,19500.0,22.9066,22.938,22.8753,22.938,19500.0
2011-08-01 12:30:00,29.23,29.23,29.21,29.22,7400.0,22.938,22.938,22.9223,22.9302,7400.0
2011-08-01 12:40:00,29.22,29.23,29.19,29.23,11800.0,22.9302,22.938,22.9066,22.938,11800.0
2011-08-01 12:50:00,29.23,29.29,29.23,29.29,20100.0,22.938,22.9851,22.938,22.9851,20100.0
2011-08-01 13:00:00,29.27,29.3,29.23,29.25,14100.0,22.9694,22.993,22.938,22.9537,14100.0
2011-08-01 13:10:00,29.25,29.27,29.22,29.27,18400.0,22.9537,22.9694,22.9302,22.9694,18400.0
2011-08-01 13:20:00,29.28,29.32,29.28,29.29,16100.0,22.9773,23.0087,22.9773,22.9851,16100.0
2011-08-01 13:30:00,29.3,29.33,29.3,29.33,11900.0,22.993,23.0165,22.993,23.0165,11900.0
2011-08-01 13:40:00,29.33,29.37,29.33,29.35,14200.0,23.0165,23.0479,23.0165,23.0322,14200.0
2011-08-01 13:50:00,29.35,29.36,29.3,29.32,16200.0,23.0322,23.0401,22.993,23.0087,16200.0
2011-08-01 14:00:00,29.31,29.31,29.27,29.28,11700.0,23.0008,23.0008,22.9694,22.9773,11700.0
2011-08-01 14:10:00,29.27,29.27,29.21,29.25,19400.0,22.9694,22.9694,22.9223,22.9537,19400.0
2011-08-01 14:20:00,29.25,29.26,29.22,29.23,11600.0,22.9537,22.9616,22.9302,22.938,11600.0
2011-08-01 14:30:00,29.23,29.27,29.21,29.27,10000.0,22.938,22.9694,22.9223,22.9694,10000.0
2011-08-01 14:40:00,29.27,29.3,29.25,29.29,16400.0,22.9694,22.993,22.9537,22.9851,16400.0
2011-08-01 14:50:00,29.29,29.37,29.27,29.36,20100.0,22.9851,23.0479,22.9694,23.0401,20100.0
2011-08-01 15:00:00,29.35,29.4,29.35,29.37,18900.0,23.0322,23.0714,23.0322,23.0479,18900.0
2011-08-01 15:10:00,29.38,29.39,29.32,29.35,31800.0,23.0557,23.0636,23.0087,23.0322,31800.0
2011-08-01 15:20:00,29.36,29.41,29.35,29.39,69100.0,23.0401,23.0793,23.0322,23.0636,69100.0
2011-08-01 15:30:00,29.4,29.42,29.31,29.4,63300.0,23.0714,23.0871,23.0008,23.0714,63300.0
2011-08-01 15:40:00,29.41,29.45,29.37,29.4,90900.0,23.0793,23.1107,23.0479,23.0714,90900.0
2011-08-01 15:50:00,29.39,29.43,29.3,29.36,133800.0,23.0636,23.095,22.993,23.0401,133800.0
2011-08-02 09:30:00,29.07,29.27,29.03,29.2,37500.0,22.8125,22.9694,22.7811,22.9145,37500.0
2011-08-02 09:40:00,29.19,29.29,29.15,29.26,27600.0,22.9066,22.9851,22.8753,22.9616,27600.0
2011-08-02 09:50:00,29.25,29.28,29.16,29.2,18300.0,22.9537,22.9773,22.8831,22.9145,18300.0
2011-08-02 10:00:00,29.22,29.3,29.22,29.25,17400.0,22.9302,22.993,22.9302,22.9537,17400.0
2011-08-02 10:10:00,29.27,29.28,29.2,29.2,15700.0,22.9694,22.9773,22.9145,22.9145,15700.0
2011-08-02 10:20:00,29.2,29.21,29.14,29.14,15900.0,22.9145,22.9223,22.8674,22.8674,15900.0
2011-08-02 10:30:00,29.14,29.17,29.1,29.13,11200.0,22.8674,22.891,22.836,22.8596,11200.0
2011-08-02 10:40:00,29.13,29.16,29.1,29.11,14700.0,22.8596,22.8831,22.836,22.8439,14700.0
2011-08-02 10:50:00,29.1,29.1,28.96,28.97,40100.0,22.836,22.836,22.7262,22.734,40100.0
2011-08-02 11:00:00,28.96,29.03,28.95,29.01,14400.0,22.7262,22.7811,22.7183,22.7654,14400.0
2011-08-02 11:10:00,28.99,29.0,28.93,28.95,12200.0,22.7497,22.7575,22.7026,22.7183,12200.0
2011-08-02 11:20:00,28.95,28.97,28.91,28.96,7800.0,22.7183,22.734,22.6869,22.7262,7800.0
2011-08-02 11:30:00,28.96,28.99,28.94,28.97,9500.0,22.7262,22.7497,22.7105,22.734,9500.0
2011-08-02 11:40:00,28.96,28.99,28.93,28.99,14400.0,22.7262,22.7497,22.7026,22.7497,14400.0
2011-08-02 11:50:00,28.99,28.99,28.93,28.94,7200.0,22.7497,22.7497,22.7026,22.7105,7200.0
2011-08-02 12:00:00,28.95,28.96,28.92,28.94,7100.0,22.7183,22.7262,22.6948,22.7105,7100.0
2011-08-02 12:10:00,28.93,28.99,28.92,28.98,8600.0,22.7026,22.7497,22.6948,22.7419,8600.0
2011-08-02 12:20:00,28.99,29.0,28.94,28.94,9400.0,22.7497,22.7575,22.7105,22.7105,9400.0
2011-08-02 12:30:00,28.95,28.95,28.83,28.85,20600.0,22.7183,22.7183,22.6241,22.6398,20600.0
2011-08-02 12:40:00,28.85,28.88,28.74,28.76,35900.0,22.6398,22.6634,22.5535,22.5692,35900.0
2011-08-02 12:50:00,28.75,28.76,28.68,28.71,26000.0,22.5614,22.5692,22.5064,22.53,26000.0
2011-08-02 13:00:00,28.71,28.79,28.71,28.77,13500.0,22.53,22.5928,22.53,22.5771,13500.0
2011-08-02 13:10:00,28.77,28.79,28.71,28.77,7700.0,22.5771,22.5928,22.53,22.5771,7700.0
2011-08-02 13:20:00,28.78,28.78,28.72,28.73,8100.0,22.5849,22.5849,22.5378,22.5457,8100.0
2011-08-02 13:30:00,28.73,28.73,28.62,28.65,22300.0,22.5457,22.5457,22.4593,22.4829,22300.0
2011-08-02 13:40:00,28.66,28.67,28.59,28.6,17500.0,22.4907,22.4986,22.4358,22.4436,17500.0
2011-08-02 13:50:00,28.59,28.61,28.52,28.54,20700.0,22.4358,22.4515,22.3809,22.3966,20700.0
2011-08-02 14:00:00,28.54,28.6,28.54,28.58,14000.0,22.3966,22.4436,22.3966,22.428,14000.0
2011-08-02 14:10:00,28.57,28.68,28.57,28.68,9600.0,22.4201,22.5064,22.4201,22.5064,9600.0
2011-08-02 14:20:00,28.69,28.7,28.61,28.62,13900.0,22.5143,22.5221,22.4515,22.4593,13900.0
2011-08-02 14:30:00,28.61,28.63,28.57,28.58,25200.0,22.4515,22.4672,22.4201,22.428,25200.0
2011-08-02 14:40:00,28.58,28.58,28.49,28.57,36600.0,22.428,22.428,22.3573,22.4201,36600.0
2011-08-02 14:50:00,28.57,28.69,28.56,28.68,25900.0,22.4201,22.5143,22.4123,22.5064,25900.0
2011-08-02 15:00:00,28.69,28.7,28.6,28.62,37200.0,22.5143,22.5221,22.4436,22.4593,37200.0
2011-08-02 15:10:00,28.62,28.62,28.54,28.56,43300.0,22.4593,22.4593,22.3966,22.4123,43300.0
2011-08-02 15:20:00,28.57,28.57,28.44,28.47,47100.0,22.4201,22.4201,22.3181,22.3416,47100.0
2011-08-02 15:30:00,28.48,28.51,28.44,28.48,34000.0,22.3495,22.373,22.3181,22.3495,34000.0
2011-08-02 15:40:00,28.48,28.49,28.33,28.37,110600.0,22.3495,22.3573,22.2318,22.2632,110600.0
2011-08-02 15:50:00,28.37,28.37,28.24,28.25,216400.0,22.2632,22.2632,22.1611,22.169,216400.0
2011-08-03 09:30:00,28.23,28.29,28.13,28.18,47300.0,22.1533,22.2004,22.0748,22.1141,47300.0
2011-08-03 09:40:00,28.19,28.2,28.07,28.19,37300.0,22.1219,22.1298,22.0277,22.1219,37300.0
2011-08-03 09:50:00,28.17,28.36,28.17,28.36,27200.0,22.1062,22.2553,22.1062,22.2553,27200.0
2011-08-03 10:00:00,28.34,28.41,28.26,28.32,34700.0,22.2396,22.2945,22.1768,22.2239,34700.0
2011-08-03 10:10:00,28.32,28.35,28.29,28.32,41800.0,22.2239,22.2475,22.2004,22.2239,41800.0
2011-08-03 10:20:00,28.32,28.34,28.23,28.33,48600.0,22.2239,22.2396,22.1533,22.2318,48600.0
2011-08-03 10:30:00,28.32,28.32,28.13,28.2,111500.0,22.2239,22.2239,22.0748,22.1298,111500.0
2011-08-03 10:40:00,28.21,28.37,28.19,28.33,146200.0,22.1376,22.2632,22.1219,22.2318,146200.0
2011-08-03 10:50:00,28.31,28.52,28.29,28.51,56700.0,22.2161,22.3809,22.2004,22.373,56700.0
2011-08-03 11:00:00,28.51,28.63,28.42,28.45,38800.0,22.373,22.4672,22.3024,22.3259,38800.0
2011-08-03 11:10:00,28.45,28.68,28.43,28.64,48400.0,22.3259,22.5064,22.3102,22.475,48400.0
2011-08-03 11:20:00,28.66,28.66,28.53,28.55,22200.0,22.4907,22.4907,22.3887,22.4044,22200.0
2011-08-03 11:30:00,28.56,28.62,28.54,28.61,27900.0,22.4123,22.4593,22.3966,22.4515,27900.0
2011-08-03 11:40:00,28.6,28.61,28.5,28.52,34700.0,22.4436,22.4515,22.3652,22.3809,34700.0
2011-08-03 11:50:00,28.53,28.6,28.52,28.54,20900.0,22.3887,22.4436,22.3809,22.3966,20900.0
2011-08-03 12:00:00,28.54,28.54,28.43,28.47,29100.0,22.3966,22.3966,22.3102,22.3416,29100.0
2011-08-03 12:10:00,28.46,28.47,28.37,28.38,6800.0,22.3338,22.3416,22.2632,22.271,6800.0
2011-08-03 12:20:00,28.37,28.44,28.36,28.44,31700.0,22.2632,22.3181,22.2553,22.3181,31700.0
2011-08-03 12:30:00,28.44,28.54,28.44,28.54,22900.0,22.3181,22.3966,22.3181,22.3966,22900.0
2011-08-03 12:40:00,28.52,28.53,28.49,28.51,9500.0,22.3809,22.3887,22.3573,22.373,9500.0
2011-08-03 12:50:00,28.51,28.57,28.51,28.56,29400.0,22.373,22.4201,22.373,22.4123,29400.0
2011-08-03 13:00:00,28.57,28.58,28.48,28.48,10800.0,22.4201,22.428,22.3495,22.3495,10800.0
2011-08-03 13:10:00,28.48,28.54,28.48,28.53,17000.0,22.3495,22.3966,22.3495,22.3887,17000.0
2011-08-03 13:20:00,28.53,28.6,28.52,28.58,15000.0,22.3887,22.4436,22.3809,22.428,15000.0
2011-08-03 13:30:00,28.59,28.73,28.58,28.73,29600.0,22.4358,22.5457,22.428,22.5457,29600.0
2011-08-03 13:40:00,28.73,28.82,28.7,28.81,27300.0,22.5457,22.6163,22.5221,22.6084,27300.0
2011-08-03 13:50:00,28.79,28.81,28.75,28.77,35900.0,22.5928,22.6084,22.5614,22.5771,35900.0
2011-08-03 14:00:00,28.77,28.84,28.76,28.79,29900.0,22.5771,22.632,22.5692,22.5928,29900.0
2011-08-03 14:10:00,28.79,28.85,28.78,28.79,33900.0,22.5928,22.6398,22.5849,22.5928,33900.0
2011-08-03 14:20:00,28.79,28.81,28.7,28.72,38200.0,22.5928,22.6084,22.5221,22.5378,38200.0
2011-08-03 14:30:00,28.73,28.77,28.68,28.72,15500.0,22.5457,22.5771,22.5064,22.5378,15500.0
2011-08-03 14:40:00,28.73,28.75,28.68,28.75,15400.0,22.5457,22.5614,22.5064,22.5614,15400.0
2011-08-03 14:50:00,28.74,28.8,28.71,28.78,17100.0,22.5535,22.6006,22.53,22.5849,17100.0
2011-08-03 15:00:00,28.78,28.83,28.73,28.73,31600.0,22.5849,22.6241,22.5457,22.5457,31600.0
2011-08-03 15:10:00,28.72,28.85,28.71,28.84,52600.0,22.5378,22.6398,22.53,22.632,52600.0
2011-08-03 15:20:00,28.84,28.95,28.84,28.89,53400.0,22.632,22.7183,22.632,22.6712,53400.0
2011-08-03 15:30:00,28.89,28.92,28.85,28.92,65300.0,22.6712,22.6948,22.6398,22.6948,65300.0
2011-08-03 15:40:00,28.92,28.97,28.88,28.91,121400.0,22.6948,22.734,22.6634,22.6869,121400.0
2011-08-03 15:50:00,28.92,29.03,28.91,29.0,193900.0,22.6948,22.7811,22.6869,22.7575,193900.0
2011-08-04 09:30:00,28.67,28.96,28.67,28.94,102000.0,22.4986,22.7262,22.4986,22.7105,102000.0
2011-08-04 09:40:00,28.91,28.95,28.81,28.89,101400.0,22.6869,22.7183,22.6084,22.6712,101400.0
2011-08-04 09:50:00,28.88,29.05,28.87,29.03,102500.0,22.6634,22.7968,22.6555,22.7811,102500.0
2011-08-04 10:00:00,29.03,29.09,29.0,29.05,88900.0,22.7811,22.8282,22.7575,22.7968,88900.0
2011-08-04 10:10:00,29.04,29.04,28.81,28.82,78200.0,22.7889,22.7889,22.6084,22.6163,78200.0
2011-08-04 10:20:00,28.81,28.92,28.81,28.89,132400.0,22.6084,22.6948,22.6084,22.6712,132400.0
2011-08-04 10:30:00,28.88,28.98,28.87,28.93,63200.0,22.6634,22.7419,22.6555,22.7026,63200.0
2011-08-04 10:40:00,28.93,28.93,28.83,28.91,104800.0,22.7026,22.7026,22.6241,22.6869,104800.0
2011-08-04 10:50:00,28.91,28.93,28.8,28.82,108900.0,22.6869,22.7026,22.6006,22.6163,108900.0
2011-08-04 11:00:00,28.81,28.87,28.7,28.83,73000.0,22.6084,22.6555,22.5221,22.6241,73000.0
2011-08-04 11:10:00,28.84,28.85,28.77,28.83,40100.0,22.632,22.6398,22.5771,22.6241,40100.0
2011-08-04 11:20:00,28.81,28.82,28.63,28.67,86900.0,22.6084,22.6163,22.4672,22.4986,86900.0
2011-08-04 11:30:00,28.65,28.75,28.65,28.71,61800.0,22.4829,22.5614,22.4829,22.53,61800.0
2011-08-04 11:40:00,28.71,28.71,28.42,28.43,128300.0,22.53,22.53,22.3024,22.3102,128300.0
2011-08-04 11:50:00,28.43,28.5,28.39,28.49,94500.0,22.3102,22.3652,22.2789,22.3573,94500.0
2011-08-04 12:00:00,28.5,28.61,28.48,28.58,87500.0,22.3652,22.4515,22.3495,22.428,87500.0
2011-08-04 12:10:00,28.57,28.71,28.57,28.67,101600.0,22.4201,22.53,22.4201,22.4986,101600.0
2011-08-04 12:20:00,28.67,28.71,28.64,28.67,131000.0,22.4986,22.53,22.475,22.4986,131000.0
2011-08-04 12:30:00,28.68,28.74,28.66,28.69,68100.0,22.5064,22.5535,22.4907,22.5143,68100.0
2011-08-04 12:40:00,28.69,28.71,28.66,28.71,30700.0,22.5143,22.53,22.4907,22.53,30700.0
2011-08-04 12:50:00,28.7,28.75,28.67,28.67,54100.0,22.5221,22.5614,22.4986,22.4986,54100.0
2011-08-04 13:00:00,28.66,28.74,28.66,28.74,72500.0,22.4907,22.5535,22.4907,22.5535,72500.0
2011-08-04 13:10:00,28.74,28.74,28.64,28.7,55300.0,22.5535,22.5535,22.475,22.5221,55300.0
2011-08-04 13:20:00,28.71,28.78,28.71,28.75,31100.0,22.53,22.5849,22.53,22.5614,31100.0
2011-08-04 13:30:00,28.75,28.76,28.7,28.73,46400.0,22.5614,22.5692,22.5221,22.5457,46400.0
2011-08-04 13:40:00,28.74,28.75,28.64,28.66,58300.0,22.5535,22.5614,22.475,22.4907,58300.0
2011-08-04 13:50:00,28.66,28.69,28.63,28.65,28700.0,22.4907,22.5143,22.4672,22.4829,28700.0
2011-08-04 14:00:00,28.66,28.66,28.56,28.6,88700.0,22.4907,22.4907,22.4123,22.4436,88700.0
2011-08-04 14:10:00,28.6,28.6,28.51,28.52,45200.0,22.4436,22.4436,22.373,22.3809,45200.0
2011-08-04 14:20:00,28.52,28.57,28.48,28.5,67700.0,22.3809,22.4201,22.3495,22.3652,67700.0
2011-08-04 14:30:00,28.49,28.61,28.47,28.59,69000.0,22.3573,22.4515,22.3416,22.4358,69000.0
2011-08-04 14:40:00,28.6,28.65,28.58,28.62,64600.0,22.4436,22.4829,22.428,22.4593,64600.0
2011-08-04 14:50:00,28.62,28.65,28.57,28.59,54400.0,22.4593,22.4829,22.4201,22.4358,54400.0
2011-08-04 15:00:00,28.59,28.68,28.53,28.66,85500.0,22.4358,22.5064,22.3887,22.4907,85500.0
2011-08-04 15:10:00,28.66,28.67,28.4,28.42,81900.0,22.4907,22.4986,22.2867,22.3024,81900.0
2011-08-04 15:20:00,28.42,28.43,28.3,28.3,89200.0,22.3024,22.3102,22.2082,22.2082,89200.0
2011-08-04 15:30:00,28.3,28.42,28.28,28.41,106100.0,22.2082,22.3024,22.1925,22.2945,106100.0
2011-08-04 15:40:00,28.41,28.42,28.28,28.36,192900.0,22.2945,22.3024,22.1925,22.2553,192900.0
2011-08-04 15:50:00,28.36,28.36,28.16,28.17,325600.0,22.2553,22.2553,22.0984,22.1062,325600.0
2011-08-05 09:30:00,28.48,28.9,28.46,28.8,118800.0,22.3495,22.6791,22.3338,22.6006,118800.0
2011-08-05 09:40:00,28.81,28.82,28.68,28.73,108000.0,22.6084,22.6163,22.5064,22.5457,108000.0
2011-08-05 09:50:00,28.72,28.74,28.32,28.42,341000.0,22.5378,22.5535,22.2239,22.3024,341000.0
2011-08-05 10:00:00,28.43,28.6,28.35,28.6,289300.0,22.3102,22.4436,22.2475,22.4436,289300.0
2011-08-05 10:10:00,28.6,28.87,28.52,28.81,141700.0,22.4436,22.6555,22.3809,22.6084,141700.0
2011-08-05 10:20:00,28.8,28.89,28.64,28.86,124000.0,22.6006,22.6712,22.475,22.6477,124000.0
2011-08-05 10:30:00,28.85,29.08,28.82,29.05,189600.0,22.6398,22.8203,22.6163,22.7968,189600.0
2011-08-05 10:40:00,29.04,29.04,28.9,29.0,132600.0,22.7889,22.7889,22.6791,22.7575,132600.0
2011-08-05 10:50:00,29.0,29.11,28.95,29.11,86400.0,22.7575,22.8439,22.7183,22.8439,86400.0
2011-08-05 11:00:00,29.12,29.12,28.88,28.97,131900.0,22.8517,22.8517,22.6634,22.734,131900.0
2011-08-05 11:10:00,28.97,28.97,28.82,28.86,125900.0,22.734,22.734,22.6163,22.6477,125900.0
2011-08-05 11:20:00,28.85,29.02,28.71,28.92,101800.0,22.6398,22.7732,22.53,22.6948,101800.0
2011-08-05 11:30:00,28.93,29.03,28.86,28.92,85700.0,22.7026,22.7811,22.6477,22.6948,85700.0
2011-08-05 11:40:00,28.91,28.93,28.65,28.67,110900.0,22.6869,22.7026,22.4829,22.4986,110900.0
2011-08-05 11:50:00,28.66,28.68,28.37,28.43,209400.0,22.4907,22.5064,22.2632,22.3102,209400.0
2011-08-05 12:00:00,28.43,28.53,28.37,28.53,142000.0,22.3102,22.3887,22.2632,22.3887,142000.0
2011-08-05 12:10:00,28.53,28.96,28.52,28.83,93900.0,22.3887,22.7262,22.3809,22.6241,93900.0
2011-08-05 12:20:00,28.86,28.93,28.75,28.78,74800.0,22.6477,22.7026,22.5614,22.5849,74800.0
2011-08-05 12:30:00,28.77,29.07,28.77,29.04,62100.0,22.5771,22.8125,22.5771,22.7889,62100.0
2011-08-05 12:40:00,29.04,29.3,28.94,29.24,81100.0,22.7889,22.993,22.7105,22.9459,81100.0
2011-08-05 12:50:00,29.25,29.37,29.16,29.23,61400.0,22.9537,23.0479,22.8831,22.938,61400.0
2011-08-05 13:00:00,29.23,29.28,28.91,29.07,93100.0,22.938,22.9773,22.6869,22.8125,93100.0
2011-08-05 13:10:00,29.06,29.21,29.03,29.21,44700.0,22.8046,22.9223,22.7811,22.9223,44700.0
2011-08-05 13:20:00,29.21,29.24,29.11,29.15,36800.0,22.9223,22.9459,22.8439,22.8753,36800.0
2011-08-05 13:30:00,29.15,29.18,29.01,29.05,80300.0,22.8753,22.8988,22.7654,22.7968,80300.0
2011-08-05 13:40:00,29.04,29.12,28.99,29.11,67400.0,22.7889,22.8517,22.7497,22.8439,67400.0
2011-08-05 13:50:00,29.1,29.26,29.08,29.15,88300.0,22.836,22.9616,22.8203,22.8753,88300.0
2011-08-05 14:00:00,29.14,29.15,28.95,28.98,86400.0,22.8674,22.8753,22.7183,22.7419,86400.0
2011-08-05 14:10:00,28.98,29.05,28.9,29.05,62100.0,22.7419,22.7968,22.6791,22.7968,62100.0
2011-08-05 14:20:00,29.04,29.17,29.04,29.12,77500.0,22.7889,22.891,22.7889,22.8517,77500.0
2011-08-05 14:30:00,29.11,29.16,29.05,29.15,84100.0,22.8439,22.8831,22.7968,22.8753,84100.0
2011-08-05 14:40:00,29.14,29.15,29.08,29.09,81400.0,22.8674,22.8753,22.8203,22.8282,81400.0
2011-08-05 14:50:00,29.08,29.09,28.98,29.05,89100.0,22.8203,22.8282,22.7419,22.7968,89100.0
2011-08-05 15:00:00,29.05,29.09,28.79,28.85,127900.0,22.7968,22.8282,22.5928,22.6398,127900.0
2011-08-05 15:10:00,28.85,28.96,28.81,28.86,91100.0,22.6398,22.7262,22.6084,22.6477,91100.0
2011-08-05 15:20:00,28.86,28.97,28.84,28.84,104800.0,22.6477,22.734,22.632,22.632,104800.0
2011-08-05 15:30:00,28.84,29.09,28.83,29.08,127300.0,22.632,22.8282,22.6241,22.8203,127300.0
2011-08-05 15:40:00,29.08,29.11,28.97,29.0,176600.0,22.8203,22.8439,22.734,22.7575,176600.0
2011-08-05 15:50:00,28.98,29.05,28.94,28.95,253500.0,22.7419,22.7968,22.7105,22.7183,253500.0
2011-08-08 09:30:00,28.2,28.71,28.09,28.66,128700.0,22.1298,22.53,22.0434,22.4907,128700.0
2011-08-08 09:40:00,28.66,28.72,28.49,28.49,138200.0,22.4907,22.5378,22.3573,22.3573,138200.0
2011-08-08 09:50:00,28.49,28.54,28.2,28.43,207700.0,22.3573,22.3966,22.1298,22.3102,207700.0
2011-08-08 10:00:00,28.44,28.53,28.37,28.41,94800.0,22.3181,22.3887,22.2632,22.2945,94800.0
2011-08-08 10:10:00,28.41,28.42,28.02,28.07,189300.0,22.2945,22.3024,21.9885,22.0277,189300.0
2011-08-08 10:20:00,28.06,28.12,27.87,27.95,105200.0,22.0199,22.067,21.8708,21.9336,105200.0
2011-08-08 10:30:00,27.94,28.04,27.91,28.04,134600.0,21.9257,22.0042,21.9022,22.0042,134600.0
2011-08-08 10:40:00,28.04,28.2,28.0,28.19,89200.0,22.0042,22.1298,21.9728,22.1219,89200.0
2011-08-08 10:50:00,28.2,28.2,27.93,27.93,140000.0,22.1298,22.1298,21.9179,21.9179,140000.0
2011-08-08 11:00:00,27.93,28.02,27.83,28.0,110700.0,21.9179,21.9885,21.8394,21.9728,110700.0
2011-08-08 11:10:00,28.0,28.11,27.99,28.04,84100.0,21.9728,22.0591,21.965,22.0042,84100.0
2011-08-08 11:20:00,28.03,28.06,27.99,28.0,121400.0,21.9963,22.0199,21.965,21.9728,121400.0
2011-08-08 11:30:00,28.0,28.01,27.93,27.96,66900.0,21.9728,21.9807,21.9179,21.9414,66900.0
2011-08-08 11:40:00,27.96,28.02,27.9,28.02,67200.0,21.9414,21.9885,21.8943,21.9885,67200.0
2011-08-08 11:50:00,28.02,28.06,27.94,27.97,56700.0,21.9885,22.0199,21.9257,21.9493,56700.0
2011-08-08 12:00:00,27.98,27.98,27.83,27.9,75900.0,21.9571,21.9571,21.8394,21.8943,75900.0
2011-08-08 12:10:00,27.88,27.94,27.81,27.81,112900.0,21.8786,21.9257,21.8237,21.8237,112900.0
2011-08-08 12:20:00,27.81,27.9,27.76,27.83,58300.0,21.8237,21.8943,21.7845,21.8394,58300.0
2011-08-08 12:30:00,27.84,27.85,27.8,27.81,63500.0,21.8472,21.8551,21.8159,21.8237,63500.0
2011-08-08 12:40:00,27.8,27.98,27.79,27.94,77600.0,21.8159,21.9571,21.808,21.9257,77600.0
2011-08-08 12:50:00,27.93,27.97,27.83,27.85,52700.0,21.9179,21.9493,21.8394,21.8551,52700.0
2011-08-08 13:00:00,27.85,27.9,27.81,27.81,52300.0,21.8551,21.8943,21.8237,21.8237,52300.0
2011-08-08 13:10:00,27.81,27.83,27.64,27.76,94100.0,21.8237,21.8394,21.6903,21.7845,94100.0
2011-08-08 13:20:00,27.75,27.83,27.74,27.8,42600.0,21.7766,21.8394,21.7688,21.8159,42600.0
2011-08-08 13:30:00,27.79,27.8,27.65,27.68,85600.0,21.808,21.8159,21.6981,21.7217,85600.0
2011-08-08 13:40:00,27.69,27.73,27.52,27.59,86100.0,21.7295,21.7609,21.5961,21.6511,86100.0
2011-08-08 13:50:00,27.6,27.7,27.39,27.4,95400.0,21.6589,21.7374,21.4941,21.502,95400.0
2011-08-08 14:00:00,27.4,27.6,27.37,27.51,143400.0,21.502,21.6589,21.4784,21.5883,143400.0
2011-08-08 14:10:00,27.52,27.61,27.28,27.34,96800.0,21.5961,21.6668,21.4078,21.4549,96800.0
2011-08-08 14:20:00,27.34,27.39,27.04,27.27,197900.0,21.4549,21.4941,21.2195,21.3999,197900.0
2011-08-08 14:30:00,27.26,27.41,27.18,27.18,121600.0,21.3921,21.5098,21.3293,21.3293,121600.0
2011-08-08 14:40:00,27.2,27.31,27.15,27.22,119900.0,21.345,21.4313,21.3058,21.3607,119900.0
2011-08-08 14:50:00,27.24,27.3,27.2,27.27,84300.0,21.3764,21.4235,21.345,21.3999,84300.0
2011-08-08 15:00:00,27.26,27.48,27.24,27.46,92800.0,21.3921,21.5647,21.3764,21.549,92800.0
2011-08-08 15:10:00,27.45,27.69,27.38,27.59,152500.0,21.5412,21.7295,21.4863,21.6511,152500.0
2011-08-08 15:20:00,27.6,27.65,27.42,27.44,133000.0,21.6589,21.6981,21.5177,21.5333,133000.0
2011-08-08 15:30:00,27.43,27.46,27.22,27.34,179000.0,21.5255,21.549,21.3607,21.4549,179000.0
2011-08-08 15:40:00,27.34,27.39,26.95,26.97,235900.0,21.4549,21.4941,21.1488,21.1645,235900.0
2011-08-08 15:50:00,26.96,27.0,26.7,26.7,590400.0,21.1567,21.1881,20.9526,20.9526,590400.0
2011-08-09 09:30:00,27.19,27.26,26.89,26.9,234400.0,21.3372,21.3921,21.1017,21.1096,234400.0
2011-08-09 09:40:00,26.89,26.91,26.48,26.52,132400.0,21.1017,21.1174,20.78,20.8114,132400.0
2011-08-09 09:50:00,26.54,26.94,26.53,26.9,369800.0,20.8271,21.141,20.8192,21.1096,369800.0
2011-08-09 10:00:00,26.91,27.02,26.89,26.96,352800.0,21.1174,21.2038,21.1017,21.1567,352800.0
2011-08-09 10:10:00,26.96,27.02,26.88,26.96,134900.0,21.1567,21.2038,21.0939,21.1567,134900.0
2011-08-09 10:20:00,26.96,27.03,26.84,27.02,134400.0,21.1567,21.2116,21.0625,21.2038,134400.0
2011-08-09 10:30:00,27.02,27.13,27.01,27.01,101000.0,21.2038,21.2901,21.1959,21.1959,101000.0
2011-08-09 10:40:00,27.0,27.21,26.97,27.16,115200.0,21.1881,21.3529,21.1645,21.3136,115200.0
2011-08-09 10:50:00,27.17,27.23,27.11,27.13,86000.0,21.3215,21.3686,21.2744,21.2901,86000.0
2011-08-09 11:00:00,27.12,27.12,26.95,26.99,81600.0,21.2822,21.2822,21.1488,21.1802,81600.0
2011-08-09 11:10:00,26.98,27.09,26.91,27.08,63300.0,21.1724,21.2587,21.1174,21.2508,63300.0
2011-08-09 11:20:00,27.07,27.28,27.07,27.26,63600.0,21.243,21.4078,21.243,21.3921,63600.0
2011-08-09 11:30:00,27.26,27.28,27.18,27.18,71800.0,21.3921,21.4078,21.3293,21.3293,71800.0
2011-08-09 11:40:00,27.19,27.22,27.16,27.16,57200.0,21.3372,21.3607,21.3136,21.3136,57200.0
2011-08-09 11:50:00,27.17,27.36,27.17,27.32,52300.0,21.3215,21.4706,21.3215,21.4392,52300.0
2011-08-09 12:00:00,27.32,27.36,27.27,27.34,51500.0,21.4392,21.4706,21.3999,21.4549,51500.0
2011-08-09 12:10:00,27.34,27.35,27.28,27.3,41800.0,21.4549,21.4627,21.4078,21.4235,41800.0
2011-08-09 12:20:00,27.29,27.35,27.27,27.28,53300.0,21.4156,21.4627,21.3999,21.4078,53300.0
2011-08-09 12:30:00,27.28,27.28,27.21,27.24,35700.0,21.4078,21.4078,21.3529,21.3764,35700.0
2011-08-09 12:40:00,27.24,27.25,27.18,27.18,36000.0,21.3764,21.3842,21.3293,21.3293,36000.0
2011-08-09 12:50:00,27.17,27.2,27.12,27.15,41300.0,21.3215,21.345,21.2822,21.3058,41300.0
2011-08-09 13:00:00,27.14,27.17,27.09,27.16,66000.0,21.2979,21.3215,21.2587,21.3136,66000.0
2011-08-09 13:10:00,27.16,27.21,27.14,27.17,30900.0,21.3136,21.3529,21.2979,21.3215,30900.0
2011-08-09 13:20:00,27.18,27.23,27.17,27.19,40600.0,21.3293,21.3686,21.3215,21.3372,40600.0
2011-08-09 13:30:00,27.19,27.22,27.12,27.12,64800.0,21.3372,21.3607,21.2822,21.2822,64800.0
2011-08-09 13:40:00,27.12,27.15,27.05,27.1,40100.0,21.2822,21.3058,21.2273,21.2665,40100.0
2011-08-09 13:50:00,27.09,27.11,26.94,27.05,55700.0,21.2587,21.2744,21.141,21.2273,55700.0
2011-08-09 14:00:00,27.05,27.13,27.01,27.05,72500.0,21.2273,21.2901,21.1959,21.2273,72500.0
2011-08-09 14:10:00,27.06,27.46,27.01,27.05,111200.0,21.2351,21.549,21.1959,21.2273,111200.0
2011-08-09 14:20:00,27.06,27.18,26.57,27.04,223500.0,21.2351,21.3293,20.8506,21.2195,223500.0
2011-08-09 14:30:00,27.04,27.04,26.56,26.62,116000.0,21.2195,21.2195,20.8428,20.8899,116000.0
2011-08-09 14:40:00,26.61,26.61,26.15,26.53,146500.0,20.882,20.882,20.521,20.8192,146500.0
2011-08-09 14:50:00,26.53,26.85,26.51,26.66,137400.0,20.8192,21.0703,20.8035,20.9212,137400.0
2011-08-09 15:00:00,26.63,26.8,26.49,26.73,91600.0,20.8977,21.0311,20.7878,20.9762,91600.0
2011-08-09 15:10:00,26.73,27.31,26.71,27.21,103100.0,20.9762,21.4313,20.9605,21.3529,103100.0
2011-08-09 15:20:00,27.2,27.34,27.15,27.3,128800.0,21.345,21.4549,21.3058,21.4235,128800.0
2011-08-09 15:30:00,27.29,27.32,27.14,27.31,122200.0,21.4156,21.4392,21.2979,21.4313,122200.0
2011-08-09 15:40:00,27.32,27.63,27.3,27.6,331500.0,21.4392,21.6824,21.4235,21.6589,331500.0
2011-08-09 15:50:00,27.6,27.95,27.52,27.94,533300.0,21.6589,21.9336,21.5961,21.9257,533300.0
2011-08-10 09:30:00,27.38,27.49,27.16,27.44,97800.0,21.4863,21.5726,21.3136,21.5333,97800.0
2011-08-10 09:40:00,27.44,27.74,27.32,27.67,117800.0,21.5333,21.7688,21.4392,21.7138,117800.0
2011-08-10 09:50:00,27.64,27.67,27.36,27.39,138800.0,21.6903,21.7138,21.4706,21.4941,138800.0
2011-08-10 10:00:00,27.39,27.51,27.25,27.34,138200.0,21.4941,21.5883,21.3842,21.4549,138200.0
2011-08-10 10:10:00,27.34,27.35,27.13,27.24,163100.0,21.4549,21.4627,21.2901,21.3764,163100.0
2011-08-10 10:20:00,27.24,27.4,27.12,27.34,152600.0,21.3764,21.502,21.2822,21.4549,152600.0
2011-08-10 10:30:00,27.35,27.63,27.31,27.55,152800.0,21.4627,21.6824,21.4313,21.6197,152800.0
2011-08-10 10:40:00,27.55,27.6,27.24,27.29,137300.0,21.6197,21.6589,21.3764,21.4156,137300.0
2011-08-10 10:50:00,27.3,27.35,27.16,27.29,107400.0,21.4235,21.4627,21.3136,21.4156,107400.0
2011-08-10 11:00:00,27.28,27.29,27.03,27.15,122900.0,21.4078,21.4156,21.2116,21.3058,122900.0
2011-08-10 11:10:00,27.15,27.31,27.13,27.23,68800.0,21.3058,21.4313,21.2901,21.3686,68800.0
2011-08-10 11:20:00,27.22,27.24,27.06,27.09,55600.0,21.3607,21.3764,21.2351,21.2587,55600.0
2011-08-10 11:30:00,27.1,27.21,27.07,27.13,110800.0,21.2665,21.3529,21.243,21.2901,110800.0
2011-08-10 11:40:00,27.13,27.25,27.09,27.18,69200.0,21.2901,21.3842,21.2587,21.3293,69200.0
2011-08-10 11:50:00,27.19,27.41,27.19,27.37,91500.0,21.3372,21.5098,21.3372,21.4784,91500.0
2011-08-10 12:00:00,27.37,27.46,27.3,27.37,98800.0,21.4784,21.549,21.4235,21.4784,98800.0
2011-08-10 12:10:00,27.37,27.49,27.34,27.48,47400.0,21.4784,21.5726,21.4549,21.5647,47400.0
2011-08-10 12:20:00,27.49,27.49,27.35,27.35,95200.0,21.5726,21.5726,21.4627,21.4627,95200.0
2011-08-10 12:30:00,27.35,27.43,27.31,27.34,63600.0,21.4627,21.5255,21.4313,21.4549,63600.0
2011-08-10 12:40:00,27.34,27.4,27.27,27.38,47300.0,21.4549,21.502,21.3999,21.4863,47300.0
2011-08-10 12:50:00,27.39,27.55,27.38,27.52,50400.0,21.4941,21.6197,21.4863,21.5961,50400.0
2011-08-10 13:00:00,27.52,27.57,27.44,27.48,59800.0,21.5961,21.6354,21.5333,21.5647,59800.0
2011-08-10 13:10:00,27.49,27.54,27.39,27.39,66600.0,21.5726,21.6118,21.4941,21.4941,66600.0
2011-08-10 13:20:00,27.38,27.5,27.31,27.44,64500.0,21.4863,21.5804,21.4313,21.5333,64500.0
2011-08-10 13:30:00,27.43,27.53,27.4,27.46,60700.0,21.5255,21.604,21.502,21.549,60700.0
2011-08-10 13:40:00,27.47,27.66,27.44,27.58,77200.0,21.5569,21.706,21.5333,21.6432,77200.0
2011-08-10 13:50:00,27.58,27.7,27.56,27.66,61200.0,21.6432,21.7374,21.6275,21.706,61200.0
2011-08-10 14:00:00,27.64,27.68,27.52,27.67,73600.0,21.6903,21.7217,21.5961,21.7138,73600.0
2011-08-10 14:10:00,27.68,27.77,27.56,27.63,100800.0,21.7217,21.7923,21.6275,21.6824,100800.0
2011-08-10 14:20:00,27.63,27.73,27.59,27.6,57600.0,21.6824,21.7609,21.6511,21.6589,57600.0
2011-08-10 14:30:00,27.59,27.66,27.47,27.49,39800.0,21.6511,21.706,21.5569,21.5726,39800.0
2011-08-10 14:40:00,27.49,27.63,27.49,27.52,59200.0,21.5726,21.6824,21.5726,21.5961,59200.0
2011-08-10 14:50:00,27.53,27.53,27.33,27.33,42700.0,21.604,21.604,21.447,21.447,42700.0
2011-08-10 15:00:00,27.34,27.38,27.17,27.18,58000.0,21.4549,21.4863,21.3215,21.3293,58000.0
2011-08-10 15:10:00,27.2,27.26,27.08,27.17,60400.0,21.345,21.3921,21.2508,21.3215,60400.0
2011-08-10 15:20:00,27.17,27.34,27.11,27.16,71000.0,21.3215,21.4549,21.2744,21.3136,71000.0
2011-08-10 15:30:00,27.15,27.16,26.96,27.05,121500.0,21.3058,21.3136,21.1567,21.2273,121500.0
2011-08-10 15:40:00,27.05,27.15,26.96,27.01,209900.0,21.2273,21.3058,21.1567,21.1959,209900.0
2011-08-10 15:50:00,27.01,27.03,26.65,26.7,439900.0,21.1959,21.2116,20.9134,20.9526,439900.0
2011-08-11 09:30:00,26.93,27.26,26.86,27.17,63600.0,21.1331,21.3921,21.0782,21.3215,63600.0
2011-08-11 09:40:00,27.18,27.28,27.04,27.08,60700.0,21.3293,21.4078,21.2195,21.2508,60700.0
2011-08-11 09:50:00,27.07,27.07,26.84,27.0,88900.0,21.243,21.243,21.0625,21.1881,88900.0
2011-08-11 10:00:00,27.01,27.24,26.97,27.17,66800.0,21.1959,21.3764,21.1645,21.3215,66800.0
2011-08-11 10:10:00,27.17,27.4,27.05,27.32,58900.0,21.3215,21.502,21.2273,21.4392,58900.0
2011-08-11 10:20:00,27.33,27.46,27.28,27.38,61800.0,21.447,21.549,21.4078,21.4863,61800.0
2011-08-11 10:30:00,27.38,27.49,27.31,27.44,82700.0,21.4863,21.5726,21.4313,21.5333,82700.0
2011-08-11 10:40:00,27.44,27.65,27.41,27.63,62300.0,21.5333,21.6981,21.5098,21.6824,62300.0
2011-08-11 10:50:00,27.63,27.66,27.42,27.43,46800.0,21.6824,21.706,21.5177,21.5255,46800.0
2011-08-11 11:00:00,27.43,27.54,27.39,27.48,51800.0,21.5255,21.6118,21.4941,21.5647,51800.0
2011-08-11 11:10:00,27.47,27.49,27.3,27.37,51200.0,21.5569,21.5726,21.4235,21.4784,51200.0
2011-08-11 11:20:00,27.39,27.44,27.29,27.42,51400.0,21.4941,21.5333,21.4156,21.5177,51400.0
2011-08-11 11:30:00,27.43,27.5,27.37,27.41,44900.0,21.5255,21.5804,21.4784,21.5098,44900.0
2011-08-11 11:40:00,27.42,27.5,27.4,27.44,34700.0,21.5177,21.5804,21.502,21.5333,34700.0
2011-08-11 11:50:00,27.44,27.55,27.43,27.45,47300.0,21.5333,21.6197,21.5255,21.5412,47300.0
2011-08-11 12:00:00,27.45,27.49,27.37,27.45,64500.0,21.5412,21.5726,21.4784,21.5412,64500.0
2011-08-11 12:10:00,27.44,27.45,27.37,27.38,41800.0,21.5333,21.5412,21.4784,21.4863,41800.0
2011-08-11 12:20:00,27.37,27.4,27.27,27.33,30500.0,21.4784,21.502,21.3999,21.447,30500.0
2011-08-11 12:30:00,27.33,27.43,27.33,27.39,45300.0,21.447,21.5255,21.447,21.4941,45300.0
2011-08-11 12:40:00,27.4,27.55,27.4,27.51,53100.0,21.502,21.6197,21.502,21.5883,53100.0
2011-08-11 12:50:00,27.52,27.71,27.5,27.66,69300.0,21.5961,21.7452,21.5804,21.706,69300.0
2011-08-11 13:00:00,27.66,27.66,27.52,27.57,99200.0,21.706,21.706,21.5961,21.6354,99200.0
2011-08-11 13:10:00,27.56,27.63,27.53,27.53,42900.0,21.6275,21.6824,21.604,21.604,42900.0
2011-08-11 13:20:00,27.51,27.61,27.5,27.59,39400.0,21.5883,21.6668,21.5804,21.6511,39400.0
2011-08-11 13:30:00,27.59,27.67,27.58,27.6,59500.0,21.6511,21.7138,21.6432,21.6589,59500.0
2011-08-11 13:40:00,27.6,27.63,27.47,27.52,40200.0,21.6589,21.6824,21.5569,21.5961,40200.0
2011-08-11 13:50:00,27.51,27.61,27.49,27.61,21800.0,21.5883,21.6668,21.5726,21.6668,21800.0
2011-08-11 14:00:00,27.61,27.66,27.59,27.63,21700.0,21.6668,21.706,21.6511,21.6824,21700.0
2011-08-11 14:10:00,27.64,27.75,27.64,27.7,46000.0,21.6903,21.7766,21.6903,21.7374,46000.0
2011-08-11 14:20:00,27.7,27.76,27.69,27.75,66800.0,21.7374,21.7845,21.7295,21.7766,66800.0
2011-08-11 14:30:00,27.75,27.75,27.65,27.7,57400.0,21.7766,21.7766,21.6981,21.7374,57400.0
2011-08-11 14:40:00,27.69,27.72,27.65,27.69,46200.0,21.7295,21.7531,21.6981,21.7295,46200.0
2011-08-11 14:50:00,27.68,27.8,27.67,27.74,83800.0,21.7217,21.8159,21.7138,21.7688,83800.0
2011-08-11 15:00:00,27.74,27.86,27.73,27.79,87000.0,21.7688,21.8629,21.7609,21.808,87000.0
2011-08-11 15:10:00,27.81,27.87,27.79,27.84,93500.0,21.8237,21.8708,21.808,21.8472,93500.0
2011-08-11 15:20:00,27.85,27.92,27.84,27.92,117200.0,21.8551,21.91,21.8472,21.91,117200.0
2011-08-11 15:30:00,27.93,27.98,27.9,27.94,171900.0,21.9179,21.9571,21.8943,21.9257,171900.0
2011-08-11 15:40:00,27.94,28.12,27.93,28.05,296200.0,21.9257,22.067,21.9179,22.012,296200.0
2011-08-11 15:50:00,28.05,28.1,27.85,27.86,553800.0,22.012,22.0513,21.8551,21.8629,553800.0
2011-08-12 09:30:00,28.05,28.21,27.96,27.98,63200.0,22.012,22.1376,21.9414,21.9571,63200.0
2011-08-12 09:40:00,28.0,28.15,27.92,28.11,62200.0,21.9728,22.0905,21.91,22.0591,62200.0
2011-08-12 09:50:00,28.08,28.12,27.81,27.9,61400.0,22.0356,22.067,21.8237,21.8943,61400.0
2011-08-12 10:00:00,27.89,27.97,27.74,27.82,81000.0,21.8865,21.9493,21.7688,21.8315,81000.0
2011-08-12 10:10:00,27.85,27.97,27.76,27.95,70900.0,21.8551,21.9493,21.7845,21.9336,70900.0
2011-08-12 10:20:00,27.97,28.07,27.89,28.02,45800.0,21.9493,22.0277,21.8865,21.9885,45800.0
2011-08-12 10:30:00,28.02,28.12,28.01,28.12,28700.0,21.9885,22.067,21.9807,22.067,28700.0
2011-08-12 10:40:00,28.11,28.12,27.98,28.0,49100.0,22.0591,22.067,21.9571,21.9728,49100.0
2011-08-12 10:50:00,28.0,28.09,27.94,28.07,49800.0,21.9728,22.0434,21.9257,22.0277,49800.0
2011-08-12 11:00:00,28.06,28.13,28.02,28.11,28600.0,22.0199,22.0748,21.9885,22.0591,28600.0
2011-08-12 11:10:00,28.11,28.17,28.09,28.1,41500.0,22.0591,22.1062,22.0434,22.0513,41500.0
2011-08-12 11:20:00,28.09,28.11,28.03,28.09,32400.0,22.0434,22.0591,21.9963,22.0434,32400.0
2011-08-12 11:30:00,28.08,28.17,28.07,28.13,52800.0,22.0356,22.1062,22.0277,22.0748,52800.0
2011-08-12 11:40:00,28.13,28.17,28.1,28.13,52500.0,22.0748,22.1062,22.0513,22.0748,52500.0
2011-08-12 11:50:00,28.13,28.16,28.07,28.13,47300.0,22.0748,22.0984,22.0277,22.0748,47300.0
2011-08-12 12:00:00,28.13,28.16,28.13,28.14,26400.0,22.0748,22.0984,22.0748,22.0827,26400.0
2011-08-12 12:10:00,28.13,28.14,28.1,28.13,15700.0,22.0748,22.0827,22.0513,22.0748,15700.0
2011-08-12 12:20:00,28.12,28.12,28.02,28.08,19200.0,22.067,22.067,21.9885,22.0356,19200.0
2011-08-12 12:30:00,28.08,28.11,28.04,28.05,28400.0,22.0356,22.0591,22.0042,22.012,28400.0
2011-08-12 12:40:00,28.05,28.08,28.01,28.02,23500.0,22.012,22.0356,21.9807,21.9885,23500.0
2011-08-12 12:50:00,28.01,28.05,28.0,28.05,15200.0,21.9807,22.012,21.9728,22.012,15200.0
2011-08-12 13:00:00,28.05,28.08,28.05,28.05,27500.0,22.012,22.0356,22.012,22.012,27500.0
2011-08-12 13:10:00,28.05,28.07,28.02,28.04,14300.0,22.012,22.0277,21.9885,22.0042,14300.0
2011-08-12 13:20:00,28.04,28.05,27.99,28.04,42600.0,22.0042,22.012,21.965,22.0042,42600.0
2011-08-12 13:30:00,28.04,28.1,28.02,28.09,30500.0,22.0042,22.0513,21.9885,22.0434,30500.0
2011-08-12 13:40:00,28.09,28.15,28.09,28.11,34000.0,22.0434,22.0905,22.0434,22.0591,34000.0
2011-08-12 13:50:00,28.11,28.12,28.1,28.1,22100.0,22.0591,22.067,22.0513,22.0513,22100.0
2011-08-12 14:00:00,28.1,28.13,28.1,28.13,17300.0,22.0513,22.0748,22.0513,22.0748,17300.0
2011-08-12 14:10:00,28.13,28.13,28.0,28.03,48400.0,22.0748,22.0748,21.9728,21.9963,48400.0
2011-08-12 14:20:00,28.02,28.05,27.93,28.02,69200.0,21.9885,22.012,21.9179,21.9885,69200.0
2011-08-12 14:30:00,28.01,28.05,27.97,27.98,36500.0,21.9807,22.012,21.9493,21.9571,36500.0
2011-08-12 14:40:00,27.97,28.09,27.95,28.06,39000.0,21.9493,22.0434,21.9336,22.0199,39000.0
2011-08-12 14:50:00,28.05,28.07,28.01,28.06,32300.0,22.012,22.0277,21.9807,22.0199,32300.0
2011-08-12 15:00:00,28.06,28.1,28.03,28.03,44700.0,22.0199,22.0513,21.9963,21.9963,44700.0
2011-08-12 15:10:00,28.02,28.06,28.0,28.01,42800.0,21.9885,22.0199,21.9728,21.9807,42800.0
2011-08-12 15:20:00,28.02,28.08,28.01,28.03,42700.0,21.9885,22.0356,21.9807,21.9963,42700.0
2011-08-12 15:30:00,28.04,28.05,27.96,28.04,105300.0,22.0042,22.012,21.9414,22.0042,105300.0
2011-08-12 15:40:00,28.04,28.12,28.04,28.11,136300.0,22.0042,22.067,22.0042,22.0591,136300.0
2011-08-12 15:50:00,28.11,28.15,28.08,28.09,157800.0,22.0591,22.0905,22.0356,22.0434,157800.0
2011-08-15 09:30:00,27.92,28.27,27.91,28.22,84800.0,21.91,22.1847,21.9022,22.1454,84800.0
2011-08-15 09:40:00,28.22,28.22,28.08,28.18,47900.0,22.1454,22.1454,22.0356,22.1141,47900.0
2011-08-15 09:50:00,28.18,28.21,28.08,28.12,45700.0,22.1141,22.1376,22.0356,22.067,45700.0
2011-08-15 10:00:00,28.12,28.14,28.03,28.05,60700.0,22.067,22.0827,21.9963,22.012,60700.0
2011-08-15 10:10:00,28.06,28.07,28.0,28.0,81600.0,22.0199,22.0277,21.9728,21.9728,81600.0
2011-08-15 10:20:00,28.0,28.03,27.95,27.98,78200.0,21.9728,21.9963,21.9336,21.9571,78200.0
2011-08-15 10:30:00,27.99,28.0,27.85,27.85,87400.0,21.965,21.9728,21.8551,21.8551,87400.0
2011-08-15 10:40:00,27.85,27.86,27.8,27.83,58400.0,21.8551,21.8629,21.8159,21.8394,58400.0
2011-08-15 10:50:00,27.83,27.86,27.83,27.84,41500.0,21.8394,21.8629,21.8394,21.8472,41500.0
2011-08-15 11:00:00,27.84,27.85,27.77,27.77,37700.0,21.8472,21.8551,21.7923,21.7923,37700.0
2011-08-15 11:10:00,27.77,27.78,27.64,27.64,53500.0,21.7923,21.8002,21.6903,21.6903,53500.0
2011-08-15 11:20:00,27.65,27.69,27.63,27.69,30300.0,21.6981,21.7295,21.6824,21.7295,30300.0
2011-08-15 11:30:00,27.69,27.72,27.64,27.64,44300.0,21.7295,21.7531,21.6903,21.6903,44300.0
2011-08-15 11:40:00,27.65,27.69,27.64,27.68,26400.0,21.6981,21.7295,21.6903,21.7217,26400.0
2011-08-15 11:50:00,27.68,27.74,27.68,27.72,18600.0,21.7217,21.7688,21.7217,21.7531,18600.0
2011-08-15 12:00:00,27.73,27.78,27.72,27.76,31700.0,21.7609,21.8002,21.7531,21.7845,31700.0
2011-08-15 12:10:00,27.76,27.81,27.75,27.81,13200.0,21.7845,21.8237,21.7766,21.8237,13200.0
2011-08-15 12:20:00,27.79,27.85,27.79,27.84,22500.0,21.808,21.8551,21.808,21.8472,22500.0
2011-08-15 12:30:00,27.84,27.9,27.84,27.9,23100.0,21.8472,21.8943,21.8472,21.8943,23100.0
2011-08-15 12:40:00,27.9,27.93,27.9,27.93,28400.0,21.8943,21.9179,21.8943,21.9179,28400.0
2011-08-15 12:50:00,27.92,27.99,27.92,27.99,23500.0,21.91,21.965,21.91,21.965,23500.0
2011-08-15 13:00:00,28.0,28.05,27.99,28.04,27400.0,21.9728,22.012,21.965,22.0042,27400.0
2011-08-15 13:10:00,28.04,28.05,27.97,28.01,46900.0,22.0042,22.012,21.9493,21.9807,46900.0
2011-08-15 13:20:00,28.01,28.07,28.0,28.07,15600.0,21.9807,22.0277,21.9728,22.0277,15600.0
2011-08-15 13:30:00,28.08,28.1,28.03,28.09,34500.0,22.0356,22.0513,21.9963,22.0434,34500.0
2011-08-15 13:40:00,28.08,28.11,28.08,28.09,22700.0,22.0356,22.0591,22.0356,22.0434,22700.0
2011-08-15 13:50:00,28.09,28.13,28.08,28.12,24700.0,22.0434,22.0748,22.0356,22.067,24700.0
2011-08-15 14:00:00,28.12,28.2,28.11,28.18,21800.0,22.067,22.1298,22.0591,22.1141,21800.0
2011-08-15 14:10:00,28.17,28.18,28.15,28.18,23800.0,22.1062,22.1141,22.0905,22.1141,23800.0
2011-08-15 14:20:00,28.17,28.23,28.16,28.22,33900.0,22.1062,22.1533,22.0984,22.1454,33900.0
2011-08-15 14:30:00,28.22,28.25,28.17,28.17,39100.0,22.1454,22.169,22.1062,22.1062,39100.0
2011-08-15 14:40:00,28.17,28.25,28.16,28.24,26700.0,22.1062,22.169,22.0984,22.1611,26700.0
2011-08-15 14:50:00,28.25,28.25,28.22,28.24,34100.0,22.169,22.169,22.1454,22.1611,34100.0
2011-08-15 15:00:00,28.25,28.25,28.23,28.24,39700.0,22.169,22.169,22.1533,22.1611,39700.0
2011-08-15 15:10:00,28.24,28.25,28.2,28.2,60800.0,22.1611,22.169,22.1298,22.1298,60800.0
2011-08-15 15:20:00,28.2,28.21,28.1,28.14,116700.0,22.1298,22.1376,22.0513,22.0827,116700.0
2011-08-15 15:30:00,28.14,28.22,28.13,28.21,74200.0,22.0827,22.1454,22.0748,22.1376,74200.0
2011-08-15 15:40:00,28.2,28.24,28.19,28.21,71800.0,22.1298,22.1611,22.1219,22.1376,71800.0
2011-08-15 15:50:00,28.2,28.25,28.2,28.25,162600.0,22.1298,22.169,22.1298,22.169,162600.0
2011-08-16 09:30:00,27.91,28.13,27.79,28.07,38800.0,21.9022,22.0748,21.808,22.0277,38800.0
2011-08-16 09:40:00,28.12,28.12,27.88,27.93,45600.0,22.067,22.067,21.8786,21.9179,45600.0
2011-08-16 09:50:00,27.93,28.05,27.89,28.01,45400.0,21.9179,22.012,21.8865,21.9807,45400.0
2011-08-16 10:00:00,28.02,28.08,27.98,28.02,40800.0,21.9885,22.0356,21.9571,21.9885,40800.0
2011-08-16 10:10:00,28.02,28.08,28.01,28.05,35800.0,21.9885,22.0356,21.9807,22.012,35800.0
2011-08-16 10:20:00,28.06,28.12,28.05,28.11,32600.0,22.0199,22.067,22.012,22.0591,32600.0
2011-08-16 10:30:00,28.12,28.12,28.06,28.07,27600.0,22.067,22.067,22.0199,22.0277,27600.0
2011-08-16 10:40:00,28.08,28.1,28.01,28.05,39600.0,22.0356,22.0513,21.9807,22.012,39600.0
2011-08-16 10:50:00,28.05,28.14,28.04,28.14,32900.0,22.012,22.0827,22.0042,22.0827,32900.0
2011-08-16 11:00:00,28.13,28.15,28.06,28.08,29300.0,22.0748,22.0905,22.0199,22.0356,29300.0
2011-08-16 11:10:00,28.08,28.08,27.99,28.0,23600.0,22.0356,22.0356,21.965,21.9728,23600.0
2011-08-16 11:20:00,28.01,28.02,27.98,28.0,49100.0,21.9807,21.9885,21.9571,21.9728,49100.0
2011-08-16 11:30:00,28.01,28.06,28.0,28.05,35000.0,21.9807,22.0199,21.9728,22.012,35000.0
2011-08-16 11:40:00,28.05,28.15,28.05,28.14,18700.0,22.012,22.0905,22.012,22.0827,18700.0
2011-08-16 11:50:00,28.14,28.15,28.12,28.15,15500.0,22.0827,22.0905,22.067,22.0905,15500.0
2011-08-16 12:00:00,28.16,28.19,28.12,28.19,62000.0,22.0984,22.1219,22.067,22.1219,62000.0
2011-08-16 12:10:00,28.19,28.23,28.05,28.1,81100.0,22.1219,22.1533,22.012,22.0513,81100.0
2011-08-16 12:20:00,28.1,28.15,27.97,27.98,59800.0,22.0513,22.0905,21.9493,21.9571,59800.0
2011-08-16 12:30:00,27.98,28.06,27.97,28.01,37500.0,21.9571,22.0199,21.9493,21.9807,37500.0
2011-08-16 12:40:00,28.01,28.06,27.91,27.92,50100.0,21.9807,22.0199,21.9022,21.91,50100.0
2011-08-16 12:50:00,27.93,27.95,27.9,27.91,23600.0,21.9179,21.9336,21.8943,21.9022,23600.0
2011-08-16 13:00:00,27.91,27.91,27.69,27.77,62900.0,21.9022,21.9022,21.7295,21.7923,62900.0
2011-08-16 13:10:00,27.77,27.85,27.76,27.82,32900.0,21.7923,21.8551,21.7845,21.8315,32900.0
2011-08-16 13:20:00,27.82,27.87,27.78,27.84,22000.0,21.8315,21.8708,21.8002,21.8472,22000.0
2011-08-16 13:30:00,27.83,27.89,27.82,27.85,23000.0,21.8394,21.8865,21.8315,21.8551,23000.0
2011-08-16 13:40:00,27.86,27.88,27.83,27.88,14100.0,21.8629,21.8786,21.8394,21.8786,14100.0
2011-08-16 13:50:00,27.88,28.0,27.88,27.98,26600.0,21.8786,21.9728,21.8786,21.9571,26600.0
2011-08-16 14:00:00,27.99,28.07,27.99,28.03,26600.0,21.965,22.0277,21.965,21.9963,26600.0
2011-08-16 14:10:00,28.03,28.09,28.02,28.06,23100.0,21.9963,22.0434,21.9885,22.0199,23100.0
2011-08-16 14:20:00,28.07,28.09,28.04,28.05,13700.0,22.0277,22.0434,22.0042,22.012,13700.0
2011-08-16 14:30:00,28.05,28.06,27.94,27.96,29500.0,22.012,22.0199,21.9257,21.9414,29500.0
2011-08-16 14:40:00,27.96,28.02,27.95,28.01,23000.0,21.9414,21.9885,21.9336,21.9807,23000.0
2011-08-16 14:50:00,28.02,28.02,27.93,27.96,31000.0,21.9885,21.9885,21.9179,21.9414,31000.0
2011-08-16 15:00:00,27.95,28.06,27.94,28.06,40600.0,21.9336,22.0199,21.9257,22.0199,40600.0
2011-08-16 15:10:00,28.06,28.11,27.99,28.05,127800.0,22.0199,22.0591,21.965,22.012,127800.0
2011-08-16 15:20:00,28.05,28.21,28.04,28.21,45800.0,22.012,22.1376,22.0042,22.1376,45800.0
2011-08-16 15:30:00,28.22,28.23,28.18,28.21,48600.0,22.1454,22.1533,22.1141,22.1376,48600.0
2011-08-16 15:40:00,28.21,28.28,28.13,28.16,106200.0,22.1376,22.1925,22.0748,22.0984,106200.0
2011-08-16 15:50:00,28.16,28.16,28.05,28.08,118400.0,22.0984,22.0984,22.012,22.0356,118400.0
2011-08-17 09:30:00,28.2,28.29,28.16,28.27,22300.0,22.1298,22.2004,22.0984,22.1847,22300.0
2011-08-17 09:40:00,28.28,28.3,28.24,28.26,46700.0,22.1925,22.2082,22.1611,22.1768,46700.0
2011-08-17 09:50:00,28.27,28.28,28.17,28.23,58700.0,22.1847,22.1925,22.1062,22.1533,58700.0
2011-08-17 10:00:00,28.23,28.31,28.23,28.23,41400.0,22.1533,22.2161,22.1533,22.1533,41400.0
2011-08-17 10:10:00,28.22,28.23,28.19,28.2,46600.0,22.1454,22.1533,22.1219,22.1298,46600.0
2011-08-17 10:20:00,28.2,28.24,28.18,28.24,24200.0,22.1298,22.1611,22.1141,22.1611,24200.0
2011-08-17 10:30:00,28.23,28.24,28.17,28.2,29300.0,22.1533,22.1611,22.1062,22.1298,29300.0
2011-08-17 10:40:00,28.2,28.23,28.2,28.23,18400.0,22.1298,22.1533,22.1298,22.1533,18400.0
2011-08-17 10:50:00,28.23,28.24,28.14,28.14,27800.0,22.1533,22.1611,22.0827,22.0827,27800.0
2011-08-17 11:00:00,28.14,28.2,28.13,28.19,28500.0,22.0827,22.1298,22.0748,22.1219,28500.0
2011-08-17 11:10:00,28.19,28.23,28.17,28.17,13400.0,22.1219,22.1533,22.1062,22.1062,13400.0
2011-08-17 11:20:00,28.17,28.17,28.06,28.1,20000.0,22.1062,22.1062,22.0199,22.0513,20000.0
2011-08-17 11:30:00,28.1,28.14,28.06,28.06,12200.0,22.0513,22.0827,22.0199,22.0199,12200.0
2011-08-17 11:40:00,28.06,28.1,28.02,28.05,23200.0,22.0199,22.0513,21.9885,22.012,23200.0
2011-08-17 11:50:00,28.05,28.06,27.94,27.96,25600.0,22.012,22.0199,21.9257,21.9414,25600.0
2011-08-17 12:00:00,27.96,27.99,27.86,27.89,32300.0,21.9414,21.965,21.8629,21.8865,32300.0
2011-08-17 12:10:00,27.89,27.92,27.84,27.89,19800.0,21.8865,21.91,21.8472,21.8865,19800.0
2011-08-17 12:20:00,27.89,27.95,27.89,27.95,9300.0,21.8865,21.9336,21.8865,21.9336,9300.0
2011-08-17 12:30:00,27.96,28.01,27.96,28.0,16400.0,21.9414,21.9807,21.9414,21.9728,16400.0
2011-08-17 12:40:00,28.0,28.01,27.97,27.99,13100.0,21.9728,21.9807,21.9493,21.965,13100.0
2011-08-17 12:50:00,28.0,28.01,27.87,27.9,16100.0,21.9728,21.9807,21.8708,21.8943,16100.0
2011-08-17 13:00:00,27.91,27.91,27.81,27.86,28600.0,21.9022,21.9022,21.8237,21.8629,28600.0
2011-08-17 13:10:00,27.86,27.89,27.85,27.88,16300.0,21.8629,21.8865,21.8551,21.8786,16300.0
2011-08-17 13:20:00,27.89,27.89,27.74,27.76,36100.0,21.8865,21.8865,21.7688,21.7845,36100.0
2011-08-17 13:30:00,27.76,27.78,27.7,27.72,33100.0,21.7845,21.8002,21.7374,21.7531,33100.0
2011-08-17 13:40:00,27.73,27.73,27.67,27.73,20600.0,21.7609,21.7609,21.7138,21.7609,20600.0
2011-08-17 13:50:00,27.74,27.81,27.74,27.78,19700.0,21.7688,21.8237,21.7688,21.8002,19700.0
2011-08-17 14:00:00,27.79,27.84,27.79,27.81,14000.0,21.808,21.8472,21.808,21.8237,14000.0
2011-08-17 14:10:00,27.82,27.88,27.81,27.88,25200.0,21.8315,21.8786,21.8237,21.8786,25200.0
2011-08-17 14:20:00,27.89,27.91,27.76,27.79,34600.0,21.8865,21.9022,21.7845,21.808,34600.0
2011-08-17 14:30:00,27.8,27.85,27.8,27.81,18100.0,21.8159,21.8551,21.8159,21.8237,18100.0
2011-08-17 14:40:00,27.8,27.84,27.78,27.82,18000.0,21.8159,21.8472,21.8002,21.8315,18000.0
2011-08-17 14:50:00,27.83,27.87,27.78,27.87,13500.0,21.8394,21.8708,21.8002,21.8708,13500.0
2011-08-17 15:00:00,27.87,27.9,27.83,27.9,27100.0,21.8708,21.8943,21.8394,21.8943,27100.0
2011-08-17 15:10:00,27.91,27.94,27.87,27.93,37600.0,21.9022,21.9257,21.8708,21.9179,37600.0
2011-08-17 15:20:00,27.93,27.94,27.86,27.86,29100.0,21.9179,21.9257,21.8629,21.8629,29100.0
2011-08-17 15:30:00,27.86,27.87,27.79,27.83,47000.0,21.8629,21.8708,21.808,21.8394,47000.0
2011-08-17 15:40:00,27.83,27.89,27.8,27.88,82500.0,21.8394,21.8865,21.8159,21.8786,82500.0
2011-08-17 15:50:00,27.89,27.89,27.81,27.85,105200.0,21.8865,21.8865,21.8237,21.8551,105200.0
2011-08-18 09:30:00,27.09,27.31,27.06,27.22,81500.0,21.2587,21.4313,21.2351,21.3607,81500.0
2011-08-18 09:40:00,27.21,27.24,27.08,27.17,50200.0,21.3529,21.3764,21.2508,21.3215,50200.0
2011-08-18 09:50:00,27.17,27.3,27.16,27.2,59400.0,21.3215,21.4235,21.3136,21.345,59400.0
2011-08-18 10:00:00,27.19,27.2,26.68,26.82,145300.0,21.3372,21.345,20.9369,21.0468,145300.0
2011-08-18 10:10:00,26.81,26.96,26.76,26.91,51300.0,21.039,21.1567,20.9997,21.1174,51300.0
2011-08-18 10:20:00,26.9,27.04,26.85,27.02,35700.0,21.1096,21.2195,21.0703,21.2038,35700.0
2011-08-18 10:30:00,27.03,27.03,26.88,26.93,52200.0,21.2116,21.2116,21.0939,21.1331,52200.0
2011-08-18 10:40:00,26.92,26.93,26.83,26.91,45100.0,21.1253,21.1331,21.0547,21.1174,45100.0
2011-08-18 10:50:00,26.92,26.97,26.9,26.92,29300.0,21.1253,21.1645,21.1096,21.1253,29300.0
2011-08-18 11:00:00,26.92,26.93,26.79,26.8,18000.0,21.1253,21.1331,21.0233,21.0311,18000.0
2011-08-18 11:10:00,26.78,26.85,26.77,26.82,36800.0,21.0154,21.0703,21.0076,21.0468,36800.0
2011-08-18 11:20:00,26.82,26.86,26.79,26.83,14300.0,21.0468,21.0782,21.0233,21.0547,14300.0
2011-08-18 11:30:00,26.82,26.99,26.82,26.96,41200.0,21.0468,21.1802,21.0468,21.1567,41200.0
2011-08-18 11:40:00,26.95,27.0,26.91,27.0,25200.0,21.1488,21.1881,21.1174,21.1881,25200.0
2011-08-18 11:50:00,27.0,27.0,26.92,26.96,15400.0,21.1881,21.1881,21.1253,21.1567,15400.0
2011-08-18 12:00:00,26.96,26.96,26.82,26.88,35200.0,21.1567,21.1567,21.0468,21.0939,35200.0
2011-08-18 12:10:00,26.86,26.98,26.85,26.97,55300.0,21.0782,21.1724,21.0703,21.1645,55300.0
2011-08-18 12:20:00,26.97,26.99,26.92,26.95,39600.0,21.1645,21.1802,21.1253,21.1488,39600.0
2011-08-18 12:30:00,26.95,26.97,26.89,26.93,34300.0,21.1488,21.1645,21.1017,21.1331,34300.0
2011-08-18 12:40:00,26.92,26.95,26.88,26.92,43900.0,21.1253,21.1488,21.0939,21.1253,43900.0
2011-08-18 12:50:00,26.92,26.94,26.91,26.94,23600.0,21.1253,21.141,21.1174,21.141,23600.0
2011-08-18 13:00:00,26.94,26.95,26.82,26.84,21800.0,21.141,21.1488,21.0468,21.0625,21800.0
2011-08-18 13:10:00,26.84,26.85,26.78,26.81,19100.0,21.0625,21.0703,21.0154,21.039,19100.0
2011-08-18 13:20:00,26.82,26.84,26.79,26.82,24400.0,21.0468,21.0625,21.0233,21.0468,24400.0
2011-08-18 13:30:00,26.82,26.84,26.72,26.73,40600.0,21.0468,21.0625,20.9683,20.9762,40600.0
2011-08-18 13:40:00,26.73,26.82,26.72,26.8,21400.0,20.9762,21.0468,20.9683,21.0311,21400.0
2011-08-18 13:50:00,26.8,26.82,26.7,26.73,23900.0,21.0311,21.0468,20.9526,20.9762,23900.0
2011-08-18 14:00:00,26.73,26.87,26.73,26.79,57700.0,20.9762,21.086,20.9762,21.0233,57700.0
2011-08-18 14:10:00,26.8,26.84,26.73,26.83,35000.0,21.0311,21.0625,20.9762,21.0547,35000.0
2011-08-18 14:20:00,26.83,26.85,26.78,26.82,18800.0,21.0547,21.0703,21.0154,21.0468,18800.0
2011-08-18 14:30:00,26.81,26.87,26.8,26.83,52800.0,21.039,21.086,21.0311,21.0547,52800.0
2011-08-18 14:40:00,26.83,26.84,26.81,26.82,44900.0,21.0547,21.0625,21.039,21.0468,44900.0
2011-08-18 14:50:00,26.82,26.84,26.79,26.8,110700.0,21.0468,21.0625,21.0233,21.0311,110700.0
2011-08-18 15:00:00,26.8,26.82,26.75,26.81,111100.0,21.0311,21.0468,20.9919,21.039,111100.0
2011-08-18 15:10:00,26.8,26.87,26.8,26.83,90100.0,21.0311,21.086,21.0311,21.0547,90100.0
2011-08-18 15:20:00,26.83,26.89,26.82,26.89,70300.0,21.0547,21.1017,21.0468,21.1017,70300.0
2011-08-18 15:30:00,26.89,26.91,26.84,26.85,115100.0,21.1017,21.1174,21.0625,21.0703,115100.0
2011-08-18 15:40:00,26.85,26.85,26.74,26.8,160800.0,21.0703,21.0703,20.984,21.0311,160800.0
2011-08-18 15:50:00,26.8,27.0,26.79,26.93,332900.0,21.0311,21.1881,21.0233,21.1331,332900.0
2011-08-19 09:30:00,26.74,27.29,26.73,27.22,288200.0,20.984,21.4156,20.9762,21.3607,288200.0
2011-08-19 09:40:00,27.21,27.21,27.03,27.04,73600.0,21.3529,21.3529,21.2116,21.2195,73600.0
2011-08-19 09:50:00,27.03,27.21,27.0,27.18,133500.0,21.2116,21.3529,21.1881,21.3293,133500.0
2011-08-19 10:00:00,27.17,27.34,27.17,27.33,65400.0,21.3215,21.4549,21.3215,21.447,65400.0
2011-08-19 10:10:00,27.34,27.51,27.32,27.46,97600.0,21.4549,21.5883,21.4392,21.549,97600.0
2011-08-19 10:20:00,27.46,27.65,27.41,27.63,80600.0,21.549,21.6981,21.5098,21.6824,80600.0
2011-08-19 10:30:00,27.62,27.64,27.45,27.46,71500.0,21.6746,21.6903,21.5412,21.549,71500.0
2011-08-19 10:40:00,27.47,27.53,27.42,27.5,113200.0,21.5569,21.604,21.5177,21.5804,113200.0
2011-08-19 10:50:00,27.51,27.53,27.4,27.4,72300.0,21.5883,21.604,21.502,21.502,72300.0
2011-08-19 11:00:00,27.39,27.43,27.23,27.23,45900.0,21.4941,21.5255,21.3686,21.3686,45900.0
2011-08-19 11:10:00,27.24,27.25,27.09,27.2,76400.0,21.3764,21.3842,21.2587,21.345,76400.0
2011-08-19 11:20:00,27.19,27.31,27.17,27.23,39700.0,21.3372,21.4313,21.3215,21.3686,39700.0
2011-08-19 11:30:00,27.24,27.29,27.14,27.2,49500.0,21.3764,21.4156,21.2979,21.345,49500.0
2011-08-19 11:40:00,27.19,27.25,27.15,27.2,62600.0,21.3372,21.3842,21.3058,21.345,62600.0
2011-08-19 11:50:00,27.2,27.27,27.16,27.25,46000.0,21.345,21.3999,21.3136,21.3842,46000.0
2011-08-19 12:00:00,27.25,27.29,27.2,27.26,89900.0,21.3842,21.4156,21.345,21.3921,89900.0
2011-08-19 12:10:00,27.26,27.26,27.2,27.21,31100.0,21.3921,21.3921,21.345,21.3529,31100.0
2011-08-19 12:20:00,27.21,27.22,27.17,27.21,17900.0,21.3529,21.3607,21.3215,21.3529,17900.0
2011-08-19 12:30:00,27.22,27.26,27.2,27.2,34000.0,21.3607,21.3921,21.345,21.345,34000.0
2011-08-19 12:40:00,27.2,27.23,27.15,27.23,46300.0,21.345,21.3686,21.3058,21.3686,46300.0
2011-08-19 12:50:00,27.23,27.24,27.05,27.07,62200.0,21.3686,21.3764,21.2273,21.243,62200.0
2011-08-19 13:00:00,27.07,27.09,26.99,27.09,67800.0,21.243,21.2587,21.1802,21.2587,67800.0
2011-08-19 13:10:00,27.09,27.14,27.08,27.12,26200.0,21.2587,21.2979,21.2508,21.2822,26200.0
2011-08-19 13:20:00,27.12,27.13,27.09,27.12,20100.0,21.2822,21.2901,21.2587,21.2822,20100.0
2011-08-19 13:30:00,27.12,27.14,27.03,27.06,46800.0,21.2822,21.2979,21.2116,21.2351,46800.0
2011-08-19 13:40:00,27.06,27.08,26.99,27.07,36200.0,21.2351,21.2508,21.1802,21.243,36200.0
2011-08-19 13:50:00,27.07,27.07,27.0,27.01,31800.0,21.243,21.243,21.1881,21.1959,31800.0
2011-08-19 14:00:00,27.01,27.03,26.87,26.91,157800.0,21.1959,21.2116,21.086,21.1174,157800.0
2011-08-19 14:10:00,26.91,26.93,26.87,26.88,42200.0,21.1174,21.1331,21.086,21.0939,42200.0
2011-08-19 14:20:00,26.89,26.89,26.82,26.88,49000.0,21.1017,21.1017,21.0468,21.0939,49000.0
2011-08-19 14:30:00,26.89,26.9,26.83,26.9,44100.0,21.1017,21.1096,21.0547,21.1096,44100.0
2011-08-19 14:40:00,26.9,26.95,26.88,26.9,73700.0,21.1096,21.1488,21.0939,21.1096,73700.0
2011-08-19 14:50:00,26.9,26.92,26.83,26.87,109700.0,21.1096,21.1253,21.0547,21.086,109700.0
2011-08-19 15:00:00,26.85,26.86,26.77,26.79,61200.0,21.0703,21.0782,21.0076,21.0233,61200.0
2011-08-19 15:10:00,26.8,26.83,26.68,26.75,47600.0,21.0311,21.0547,20.9369,20.9919,47600.0
2011-08-19 15:20:00,26.75,26.9,26.75,26.87,68700.0,20.9919,21.1096,20.9919,21.086,68700.0
2011-08-19 15:30:00,26.87,26.88,26.74,26.78,65100.0,21.086,21.0939,20.984,21.0154,65100.0
2011-08-19 15:40:00,26.78,26.81,26.7,26.79,88600.0,21.0154,21.039,20.9526,21.0233,88600.0
2011-08-19 15:50:00,26.78,26.82,26.64,26.65,275200.0,21.0154,21.0468,20.9056,20.9134,275200.0
2011-08-22 09:30:00,27.21,27.23,27.05,27.12,35000.0,21.3529,21.3686,21.2273,21.2822,35000.0
2011-08-22 09:40:00,27.12,27.19,27.09,27.19,21800.0,21.2822,21.3372,21.2587,21.3372,21800.0
2011-08-22 09:50:00,27.2,27.25,27.14,27.22,24400.0,21.345,21.3842,21.2979,21.3607,24400.0
2011-08-22 10:00:00,27.21,27.28,27.18,27.2,21300.0,21.3529,21.4078,21.3293,21.345,21300.0
2011-08-22 10:10:00,27.19,27.19,27.11,27.18,53600.0,21.3372,21.3372,21.2744,21.3293,53600.0
2011-08-22 10:20:00,27.17,27.28,27.14,27.23,22100.0,21.3215,21.4078,21.2979,21.3686,22100.0
2011-08-22 10:30:00,27.23,27.28,27.17,27.2,19800.0,21.3686,21.4078,21.3215,21.345,19800.0
2011-08-22 10:40:00,27.19,27.21,27.15,27.2,14900.0,21.3372,21.3529,21.3058,21.345,14900.0
2011-08-22 10:50:00,27.19,27.23,26.96,26.99,26500.0,21.3372,21.3686,21.1567,21.1802,26500.0
2011-08-22 11:00:00,26.99,27.08,26.97,27.08,23700.0,21.1802,21.2508,21.1645,21.2508,23700.0
2011-08-22 11:10:00,27.08,27.12,27.03,27.04,26600.0,21.2508,21.2822,21.2116,21.2195,26600.0
2011-08-22 11:20:00,27.05,27.06,26.98,27.06,20900.0,21.2273,21.2351,21.1724,21.2351,20900.0
2011-08-22 11:30:00,27.07,27.11,26.97,26.99,25200.0,21.243,21.2744,21.1645,21.1802,25200.0
2011-08-22 11:40:00,26.98,26.98,26.91,26.95,20000.0,21.1724,21.1724,21.1174,21.1488,20000.0
2011-08-22 11:50:00,26.95,26.96,26.87,26.93,27100.0,21.1488,21.1567,21.086,21.1331,27100.0
2011-08-22 12:00:00,26.94,27.04,26.94,27.04,18300.0,21.141,21.2195,21.141,21.2195,18300.0
2011-08-22 12:10:00,27.04,27.08,27.01,27.08,18300.0,21.2195,21.2508,21.1959,21.2508,18300.0
2011-08-22 12:20:00,27.09,27.12,27.03,27.04,17200.0,21.2587,21.2822,21.2116,21.2195,17200.0
2011-08-22 12:30:00,27.05,27.07,26.96,27.0,17600.0,21.2273,21.243,21.1567,21.1881,17600.0
2011-08-22 12:40:00,27.0,27.14,26.96,27.13,23000.0,21.1881,21.2979,21.1567,21.2901,23000.0
2011-08-22 12:50:00,27.13,27.21,27.1,27.19,20300.0,21.2901,21.3529,21.2665,21.3372,20300.0
2011-08-22 13:00:00,27.18,27.23,27.16,27.23,14700.0,21.3293,21.3686,21.3136,21.3686,14700.0
2011-08-22 13:10:00,27.22,27.23,27.17,27.19,20100.0,21.3607,21.3686,21.3215,21.3372,20100.0
2011-08-22 13:20:00,27.2,27.23,27.13,27.13,18400.0,21.345,21.3686,21.2901,21.2901,18400.0
2011-08-22 13:30:00,27.15,27.18,27.05,27.1,39400.0,21.3058,21.3293,21.2273,21.2665,39400.0
2011-08-22 13:40:00,27.1,27.12,27.04,27.04,14800.0,21.2665,21.2822,21.2195,21.2195,14800.0
2011-08-22 13:50:00,27.05,27.09,27.0,27.09,19000.0,21.2273,21.2587,21.1881,21.2587,19000.0
2011-08-22 14:00:00,27.09,27.12,27.05,27.06,21900.0,21.2587,21.2822,21.2273,21.2351,21900.0
2011-08-22 14:10:00,27.06,27.14,27.03,27.04,39900.0,21.2351,21.2979,21.2116,21.2195,39900.0
2011-08-22 14:20:00,27.05,27.12,27.04,27.09,26600.0,21.2273,21.2822,21.2195,21.2587,26600.0
2011-08-22 14:30:00,27.09,27.11,27.04,27.05,23300.0,21.2587,21.2744,21.2195,21.2273,23300.0
2011-08-22 14:40:00,27.06,27.11,27.06,27.09,23000.0,21.2351,21.2744,21.2351,21.2587,23000.0
2011-08-22 14:50:00,27.09,27.09,27.0,27.02,26900.0,21.2587,21.2587,21.1881,21.2038,26900.0
2011-08-22 15:00:00,27.01,27.08,27.0,27.02,29600.0,21.1959,21.2508,21.1881,21.2038,29600.0
2011-08-22 15:10:00,27.02,27.1,27.02,27.09,25600.0,21.2038,21.2665,21.2038,21.2587,25600.0
2011-08-22 15:20:00,27.08,27.14,27.06,27.11,50900.0,21.2508,21.2979,21.2351,21.2744,50900.0
2011-08-22 15:30:00,27.11,27.14,27.07,27.07,46200.0,21.2744,21.2979,21.243,21.243,46200.0
2011-08-22 15:40:00,27.07,27.15,27.04,27.06,69600.0,21.243,21.3058,21.2195,21.2351,69600.0
2011-08-22 15:50:00,27.06,27.07,26.94,27.0,139000.0,21.2351,21.243,21.141,21.1881,139000.0
2011-08-23 09:30:00,27.12,27.19,27.0,27.06,31100.0,21.2822,21.3372,21.1881,21.2351,31100.0
2011-08-23 09:40:00,27.03,27.23,27.0,27.21,37300.0,21.2116,21.3686,21.1881,21.3529,37300.0
2011-08-23 09:50:00,27.21,27.33,27.15,27.24,47200.0,21.3529,21.447,21.3058,21.3764,47200.0
2011-08-23 10:00:00,27.23,27.49,27.21,27.44,59200.0,21.3686,21.5726,21.3529,21.5333,59200.0
2011-08-23 10:10:00,27.45,27.48,27.33,27.33,31100.0,21.5412,21.5647,21.447,21.447,31100.0
2011-08-23 10:20:00,27.34,27.43,27.3,27.41,28100.0,21.4549,21.5255,21.4235,21.5098,28100.0
2011-08-23 10:30:00,27.41,27.42,27.33,27.36,38500.0,21.5098,21.5177,21.447,21.4706,38500.0
2011-08-23 10:40:00,27.38,27.42,27.37,27.38,21900.0,21.4863,21.5177,21.4784,21.4863,21900.0
2011-08-23 10:50:00,27.39,27.4,27.28,27.29,25500.0,21.4941,21.502,21.4078,21.4156,25500.0
2011-08-23 11:00:00,27.27,27.32,27.26,27.3,25400.0,21.3999,21.4392,21.3921,21.4235,25400.0
2011-08-23 11:10:00,27.3,27.39,27.27,27.35,20300.0,21.4235,21.4941,21.3999,21.4627,20300.0
2011-08-23 11:20:00,27.34,27.39,27.32,27.39,23700.0,21.4549,21.4941,21.4392,21.4941,23700.0
2011-08-23 11:30:00,27.4,27.52,27.4,27.51,20600.0,21.502,21.5961,21.502,21.5883,20600.0
2011-08-23 11:40:00,27.51,27.57,27.48,27.56,23300.0,21.5883,21.6354,21.5647,21.6275,23300.0
2011-08-23 11:50:00,27.56,27.65,27.56,27.63,24100.0,21.6275,21.6981,21.6275,21.6824,24100.0
2011-08-23 12:00:00,27.64,27.67,27.6,27.67,22000.0,21.6903,21.7138,21.6589,21.7138,22000.0
2011-08-23 12:10:00,27.67,27.69,27.64,27.64,26000.0,21.7138,21.7295,21.6903,21.6903,26000.0
2011-08-23 12:20:00,27.65,27.68,27.64,27.66,19600.0,21.6981,21.7217,21.6903,21.706,19600.0
2011-08-23 12:30:00,27.66,27.71,27.66,27.71,19200.0,21.706,21.7452,21.706,21.7452,19200.0
2011-08-23 12:40:00,27.71,27.76,27.69,27.7,26300.0,21.7452,21.7845,21.7295,21.7374,26300.0
2011-08-23 12:50:00,27.7,27.78,27.7,27.75,16200.0,21.7374,21.8002,21.7374,21.7766,16200.0
2011-08-23 13:00:00,27.75,27.78,27.74,27.74,22000.0,21.7766,21.8002,21.7688,21.7688,22000.0
2011-08-23 13:10:00,27.74,27.74,27.66,27.67,12900.0,21.7688,21.7688,21.706,21.7138,12900.0
2011-08-23 13:20:00,27.67,27.69,27.6,27.6,16600.0,21.7138,21.7295,21.6589,21.6589,16600.0
2011-08-23 13:30:00,27.6,27.63,27.56,27.59,11200.0,21.6589,21.6824,21.6275,21.6511,11200.0
2011-08-23 13:40:00,27.6,27.65,27.56,27.64,31700.0,21.6589,21.6981,21.6275,21.6903,31700.0
2011-08-23 13:50:00,27.64,27.65,27.45,27.53,68600.0,21.6903,21.6981,21.5412,21.604,68600.0
2011-08-23 14:00:00,27.54,27.59,27.49,27.56,27400.0,21.6118,21.6511,21.5726,21.6275,27400.0
2011-08-23 14:10:00,27.55,27.57,27.48,27.57,23300.0,21.6197,21.6354,21.5647,21.6354,23300.0
2011-08-23 14:20:00,27.56,27.65,27.49,27.62,29800.0,21.6275,21.6981,21.5726,21.6746,29800.0
2011-08-23 14:30:00,27.63,27.69,27.61,27.65,36800.0,21.6824,21.7295,21.6668,21.6981,36800.0
2011-08-23 14:40:00,27.64,27.71,27.62,27.71,25600.0,21.6903,21.7452,21.6746,21.7452,25600.0
2011-08-23 14:50:00,27.73,27.74,27.7,27.72,18900.0,21.7609,21.7688,21.7374,21.7531,18900.0
2011-08-23 15:00:00,27.73,27.91,27.73,27.91,53000.0,21.7609,21.9022,21.7609,21.9022,53000.0
2011-08-23 15:10:00,27.93,27.95,27.86,27.89,31500.0,21.9179,21.9336,21.8629,21.8865,31500.0
2011-08-23 15:20:00,27.88,27.92,27.82,27.83,32700.0,21.8786,21.91,21.8315,21.8394,32700.0
2011-08-23 15:30:00,27.82,27.86,27.78,27.86,48600.0,21.8315,21.8629,21.8002,21.8629,48600.0
2011-08-23 15:40:00,27.87,27.91,27.82,27.88,68300.0,21.8708,21.9022,21.8315,21.8786,68300.0
2011-08-23 15:50:00,27.88,27.99,27.83,27.99,144400.0,21.8786,21.965,21.8394,21.965,144400.0
2011-08-24 09:30:00,27.4,27.81,27.39,27.55,109200.0,21.502,21.8237,21.4941,21.6197,109200.0
2011-08-24 09:40:00,27.54,27.72,27.53,27.66,101200.0,21.6118,21.7531,21.604,21.706,101200.0
2011-08-24 09:50:00,27.66,27.68,27.54,27.65,91600.0,21.706,21.7217,21.6118,21.6981,91600.0
2011-08-24 10:00:00,27.64,27.79,27.63,27.71,67500.0,21.6903,21.808,21.6824,21.7452,67500.0
2011-08-24 10:10:00,27.73,27.76,27.69,27.69,81000.0,21.7609,21.7845,21.7295,21.7295,81000.0
2011-08-24 10:20:00,27.68,27.69,27.5,27.51,55900.0,21.7217,21.7295,21.5804,21.5883,55900.0
2011-08-24 10:30:00,27.52,27.56,27.44,27.49,41800.0,21.5961,21.6275,21.5333,21.5726,41800.0
2011-08-24 10:40:00,27.5,27.54,27.43,27.43,49800.0,21.5804,21.6118,21.5255,21.5255,49800.0
2011-08-24 10:50:00,27.43,27.51,27.38,27.39,33800.0,21.5255,21.5883,21.4863,21.4941,33800.0
2011-08-24 11:00:00,27.38,27.38,27.3,27.35,35400.0,21.4863,21.4863,21.4235,21.4627,35400.0
2011-08-24 11:10:00,27.35,27.41,27.3,27.32,38300.0,21.4627,21.5098,21.4235,21.4392,38300.0
2011-08-24 11:20:00,27.33,27.46,27.32,27.44,39800.0,21.447,21.549,21.4392,21.5333,39800.0
2011-08-24 11:30:00,27.44,27.48,27.37,27.45,34600.0,21.5333,21.5647,21.4784,21.5412,34600.0
2011-08-24 11:40:00,27.45,27.47,27.35,27.44,18300.0,21.5412,21.5569,21.4627,21.5333,18300.0
2011-08-24 11:50:00,27.44,27.48,27.37,27.39,43500.0,21.5333,21.5647,21.4784,21.4941,43500.0
2011-08-24 12:00:00,27.38,27.38,27.3,27.3,16300.0,21.4863,21.4863,21.4235,21.4235,16300.0
2011-08-24 12:10:00,27.3,27.33,27.24,27.25,33800.0,21.4235,21.447,21.3764,21.3842,33800.0
2011-08-24 12:20:00,27.25,27.31,27.25,27.29,21800.0,21.3842,21.4313,21.3842,21.4156,21800.0
2011-08-24 12:30:00,27.28,27.37,27.28,27.35,17600.0,21.4078,21.4784,21.4078,21.4627,17600.0
2011-08-24 12:40:00,27.35,27.41,27.34,27.35,21500.0,21.4627,21.5098,21.4549,21.4627,21500.0
2011-08-24 12:50:00,27.38,27.51,27.37,27.5,21700.0,21.4863,21.5883,21.4784,21.5804,21700.0
2011-08-24 13:00:00,27.5,27.53,27.46,27.46,16100.0,21.5804,21.604,21.549,21.549,16100.0
2011-08-24 13:10:00,27.45,27.5,27.44,27.49,23100.0,21.5412,21.5804,21.5333,21.5726,23100.0
2011-08-24 13:20:00,27.49,27.55,27.46,27.46,31100.0,21.5726,21.6197,21.549,21.549,31100.0
2011-08-24 13:30:00,27.47,27.48,27.38,27.38,29800.0,21.5569,21.5647,21.4863,21.4863,29800.0
2011-08-24 13:40:00,27.39,27.44,27.35,27.44,28200.0,21.4941,21.5333,21.4627,21.5333,28200.0
2011-08-24 13:50:00,27.44,27.52,27.4,27.52,19300.0,21.5333,21.5961,21.502,21.5961,19300.0
2011-08-24 14:00:00,27.51,27.53,27.47,27.51,25800.0,21.5883,21.604,21.5569,21.5883,25800.0
2011-08-24 14:10:00,27.51,27.54,27.43,27.43,26700.0,21.5883,21.6118,21.5255,21.5255,26700.0
2011-08-24 14:20:00,27.44,27.47,27.4,27.44,28600.0,21.5333,21.5569,21.502,21.5333,28600.0
2011-08-24 14:30:00,27.45,27.51,27.43,27.49,26700.0,21.5412,21.5883,21.5255,21.5726,26700.0
2011-08-24 14:40:00,27.49,27.53,27.47,27.48,32700.0,21.5726,21.604,21.5569,21.5647,32700.0
2011-08-24 14:50:00,27.47,27.52,27.46,27.52,47900.0,21.5569,21.5961,21.549,21.5961,47900.0
2011-08-24 15:00:00,27.52,27.56,27.5,27.51,37300.0,21.5961,21.6275,21.5804,21.5883,37300.0
2011-08-24 15:10:00,27.5,27.6,27.49,27.59,50000.0,21.5804,21.6589,21.5726,21.6511,50000.0
2011-08-24 15:20:00,27.59,27.65,27.56,27.63,42300.0,21.6511,21.6981,21.6275,21.6824,42300.0
2011-08-24 15:30:00,27.63,27.68,27.6,27.6,71400.0,21.6824,21.7217,21.6589,21.6589,71400.0
2011-08-24 15:40:00,27.6,27.64,27.53,27.55,110900.0,21.6589,21.6903,21.604,21.6197,110900.0
2011-08-24 15:50:00,27.55,27.57,27.5,27.55,275400.0,21.6197,21.6354,21.5804,21.6197,275400.0
2011-08-25 09:30:00,27.71,27.94,27.68,27.69,65800.0,21.7452,21.9257,21.7217,21.7295,65800.0
2011-08-25 09:40:00,27.69,27.72,27.62,27.67,63400.0,21.7295,21.7531,21.6746,21.7138,63400.0
2011-08-25 09:50:00,27.67,27.69,27.54,27.63,68900.0,21.7138,21.7295,21.6118,21.6824,68900.0
2011-08-25 10:00:00,27.63,27.63,27.44,27.5,71200.0,21.6824,21.6824,21.5333,21.5804,71200.0
2011-08-25 10:10:00,27.5,27.51,27.38,27.42,102700.0,21.5804,21.5883,21.4863,21.5177,102700.0
2011-08-25 10:20:00,27.42,27.42,27.28,27.39,57200.0,21.5177,21.5177,21.4078,21.4941,57200.0
2011-08-25 10:30:00,27.39,27.42,27.21,27.23,89800.0,21.4941,21.5177,21.3529,21.3686,89800.0
2011-08-25 10:40:00,27.23,27.27,27.14,27.15,46100.0,21.3686,21.3999,21.2979,21.3058,46100.0
2011-08-25 10:50:00,27.16,27.26,27.14,27.25,49300.0,21.3136,21.3921,21.2979,21.3842,49300.0
2011-08-25 11:00:00,27.25,27.27,27.18,27.18,68800.0,21.3842,21.3999,21.3293,21.3293,68800.0
2011-08-25 11:10:00,27.17,27.31,27.16,27.27,53900.0,21.3215,21.4313,21.3136,21.3999,53900.0
2011-08-25 11:20:00,27.27,27.28,27.2,27.23,58100.0,21.3999,21.4078,21.345,21.3686,58100.0
2011-08-25 11:30:00,27.22,27.26,27.12,27.14,57600.0,21.3607,21.3921,21.2822,21.2979,57600.0
2011-08-25 11:40:00,27.14,27.16,27.08,27.15,42100.0,21.2979,21.3136,21.2508,21.3058,42100.0
2011-08-25 11:50:00,27.15,27.16,27.13,27.14,29200.0,21.3058,21.3136,21.2901,21.2979,29200.0
2011-08-25 12:00:00,27.14,27.15,27.08,27.08,38900.0,21.2979,21.3058,21.2508,21.2508,38900.0
2011-08-25 12:10:00,27.09,27.12,27.07,27.07,32800.0,21.2587,21.2822,21.243,21.243,32800.0
2011-08-25 12:20:00,27.07,27.08,27.03,27.08,21900.0,21.243,21.2508,21.2116,21.2508,21900.0
2011-08-25 12:30:00,27.08,27.08,26.99,27.03,38400.0,21.2508,21.2508,21.1802,21.2116,38400.0
2011-08-25 12:40:00,27.04,27.06,26.94,26.98,36300.0,21.2195,21.2351,21.141,21.1724,36300.0
2011-08-25 12:50:00,26.98,27.02,26.9,27.02,64600.0,21.1724,21.2038,21.1096,21.2038,64600.0
2011-08-25 13:00:00,27.02,27.08,27.0,27.0,29000.0,21.2038,21.2508,21.1881,21.1881,29000.0
2011-08-25 13:10:00,27.01,27.05,26.99,27.05,15500.0,21.1959,21.2273,21.1802,21.2273,15500.0
2011-08-25 13:20:00,27.05,27.13,27.05,27.11,30100.0,21.2273,21.2901,21.2273,21.2744,30100.0
2011-08-25 13:30:00,27.12,27.18,27.1,27.18,34600.0,21.2822,21.3293,21.2665,21.3293,34600.0
2011-08-25 13:40:00,27.18,27.19,27.1,27.11,19700.0,21.3293,21.3372,21.2665,21.2744,19700.0
2011-08-25 13:50:00,27.1,27.2,27.1,27.19,24000.0,21.2665,21.345,21.2665,21.3372,24000.0
2011-08-25 14:00:00,27.19,27.19,27.11,27.12,22100.0,21.3372,21.3372,21.2744,21.2822,22100.0
2011-08-25 14:10:00,27.13,27.16,27.11,27.13,74800.0,21.2901,21.3136,21.2744,21.2901,74800.0
2011-08-25 14:20:00,27.13,27.13,27.02,27.07,43500.0,21.2901,21.2901,21.2038,21.243,43500.0
2011-08-25 14:30:00,27.07,27.09,27.03,27.05,53600.0,21.243,21.2587,21.2116,21.2273,53600.0
2011-08-25 14:40:00,27.05,27.06,26.96,26.97,83600.0,21.2273,21.2351,21.1567,21.1645,83600.0
2011-08-25 14:50:00,26.98,27.01,26.96,27.0,147300.0,21.1724,21.1959,21.1567,21.1881,147300.0
2011-08-25 15:00:00,27.0,27.01,26.97,26.99,60900.0,21.1881,21.1959,21.1645,21.1802,60900.0
2011-08-25 15:10:00,26.99,27.08,26.97,27.06,85000.0,21.1802,21.2508,21.1645,21.2351,85000.0
2011-08-25 15:20:00,27.06,27.1,26.99,27.01,84100.0,21.2351,21.2665,21.1802,21.1959,84100.0
2011-08-25 15:30:00,27.01,27.04,26.98,27.0,97600.0,21.1959,21.2195,21.1724,21.1881,97600.0
2011-08-25 15:40:00,27.01,27.03,26.9,27.02,133200.0,21.1959,21.2116,21.1096,21.2038,133200.0
2011-08-25 15:50:00,27.02,27.03,26.95,26.97,241000.0,21.2038,21.2116,21.1488,21.1645,241000.0
2011-08-26 09:30:00,26.81,26.9,26.8,26.85,26600.0,21.039,21.1096,21.0311,21.0703,26600.0
2011-08-26 09:40:00,26.82,26.85,26.71,26.81,26700.0,21.0468,21.0703,20.9605,21.039,26700.0
2011-08-26 09:50:00,26.81,26.92,26.77,26.89,29800.0,21.039,21.1253,21.0076,21.1017,29800.0
2011-08-26 10:00:00,26.89,26.92,26.4,26.5,82900.0,21.1017,21.1253,20.7172,20.7957,82900.0
2011-08-26 10:10:00,26.5,26.78,26.46,26.77,48300.0,20.7957,21.0154,20.7643,21.0076,48300.0
2011-08-26 10:20:00,26.78,27.1,26.76,27.0,80100.0,21.0154,21.2665,20.9997,21.1881,80100.0
2011-08-26 10:30:00,27.02,27.05,26.9,26.96,31200.0,21.2038,21.2273,21.1096,21.1567,31200.0
2011-08-26 10:40:00,26.96,27.32,26.94,27.29,33300.0,21.1567,21.4392,21.141,21.4156,33300.0
2011-08-26 10:50:00,27.28,27.28,27.03,27.04,54600.0,21.4078,21.4078,21.2116,21.2195,54600.0
2011-08-26 11:00:00,27.03,27.11,27.0,27.08,119200.0,21.2116,21.2744,21.1881,21.2508,119200.0
2011-08-26 11:10:00,27.09,27.27,27.09,27.17,70300.0,21.2587,21.3999,21.2587,21.3215,70300.0
2011-08-26 11:20:00,27.19,27.22,27.16,27.17,19800.0,21.3372,21.3607,21.3136,21.3215,19800.0
2011-08-26 11:30:00,27.18,27.27,27.17,27.21,28800.0,21.3293,21.3999,21.3215,21.3529,28800.0
2011-08-26 11:40:00,27.21,27.25,27.18,27.24,17900.0,21.3529,21.3842,21.3293,21.3764,17900.0
2011-08-26 11:50:00,27.23,27.28,27.23,27.26,37400.0,21.3686,21.4078,21.3686,21.3921,37400.0
2011-08-26 12:00:00,27.26,27.39,27.26,27.39,43900.0,21.3921,21.4941,21.3921,21.4941,43900.0
2011-08-26 12:10:00,27.42,27.46,27.35,27.35,32200.0,21.5177,21.549,21.4627,21.4627,32200.0
2011-08-26 12:20:00,27.35,27.45,27.35,27.45,16300.0,21.4627,21.5412,21.4627,21.5412,16300.0
2011-08-26 12:30:00,27.44,27.44,27.33,27.33,27700.0,21.5333,21.5333,21.447,21.447,27700.0
2011-08-26 12:40:00,27.33,27.36,27.28,27.28,31400.0,21.447,21.4706,21.4078,21.4078,31400.0
2011-08-26 12:50:00,27.28,27.36,27.28,27.34,18100.0,21.4078,21.4706,21.4078,21.4549,18100.0
2011-08-26 13:00:00,27.34,27.37,27.3,27.31,32400.0,21.4549,21.4784,21.4235,21.4313,32400.0
2011-08-26 13:10:00,27.31,27.36,27.3,27.34,31300.0,21.4313,21.4706,21.4235,21.4549,31300.0
2011-08-26 13:20:00,27.34,27.39,27.31,27.39,15700.0,21.4549,21.4941,21.4313,21.4941,15700.0
2011-08-26 13:30:00,27.39,27.42,27.38,27.4,21300.0,21.4941,21.5177,21.4863,21.502,21300.0
2011-08-26 13:40:00,27.4,27.43,27.38,27.38,37500.0,21.502,21.5255,21.4863,21.4863,37500.0
2011-08-26 13:50:00,27.39,27.41,27.37,27.4,26200.0,21.4941,21.5098,21.4784,21.502,26200.0
2011-08-26 14:00:00,27.41,27.42,27.34,27.35,44300.0,21.5098,21.5177,21.4549,21.4627,44300.0
2011-08-26 14:10:00,27.34,27.36,27.32,27.36,23400.0,21.4549,21.4706,21.4392,21.4706,23400.0
2011-08-26 14:20:00,27.35,27.39,27.3,27.32,29100.0,21.4627,21.4941,21.4235,21.4392,29100.0
2011-08-26 14:30:00,27.32,27.38,27.32,27.33,28900.0,21.4392,21.4863,21.4392,21.447,28900.0
2011-08-26 14:40:00,27.34,27.41,27.34,27.39,24400.0,21.4549,21.5098,21.4549,21.4941,24400.0
2011-08-26 14:50:00,27.39,27.41,27.35,27.36,25700.0,21.4941,21.5098,21.4627,21.4706,25700.0
2011-08-26 15:00:00,27.36,27.36,27.3,27.32,25100.0,21.4706,21.4706,21.4235,21.4392,25100.0
2011-08-26 15:10:00,27.32,27.33,27.25,27.27,29000.0,21.4392,21.447,21.3842,21.3999,29000.0
2011-08-26 15:20:00,27.28,27.29,27.24,27.25,36800.0,21.4078,21.4156,21.3764,21.3842,36800.0
2011-08-26 15:30:00,27.26,27.32,27.24,27.31,50900.0,21.3921,21.4392,21.3764,21.4313,50900.0
2011-08-26 15:40:00,27.32,27.38,27.32,27.33,48300.0,21.4392,21.4863,21.4392,21.447,48300.0
2011-08-26 15:50:00,27.33,27.37,27.3,27.35,136900.0,21.447,21.4784,21.4235,21.4627,136900.0
2011-08-29 09:30:00,27.75,27.88,27.66,27.72,62200.0,21.7766,21.8786,21.706,21.7531,62200.0
2011-08-29 09:40:00,27.72,27.76,27.71,27.73,58700.0,21.7531,21.7845,21.7452,21.7609,58700.0
2011-08-29 09:50:00,27.74,27.78,27.72,27.77,42700.0,21.7688,21.8002,21.7531,21.7923,42700.0
2011-08-29 10:00:00,27.77,27.79,27.71,27.76,32200.0,21.7923,21.808,21.7452,21.7845,32200.0
2011-08-29 10:10:00,27.76,27.86,27.74,27.84,41500.0,21.7845,21.8629,21.7688,21.8472,41500.0
2011-08-29 10:20:00,27.84,27.88,27.83,27.85,28100.0,21.8472,21.8786,21.8394,21.8551,28100.0
2011-08-29 10:30:00,27.85,27.85,27.82,27.85,23000.0,21.8551,21.8551,21.8315,21.8551,23000.0
2011-08-29 10:40:00,27.86,27.86,27.79,27.79,56500.0,21.8629,21.8629,21.808,21.808,56500.0
2011-08-29 10:50:00,27.78,27.82,27.69,27.69,70000.0,21.8002,21.8315,21.7295,21.7295,70000.0
2011-08-29 11:00:00,27.7,27.71,27.59,27.61,48400.0,21.7374,21.7452,21.6511,21.6668,48400.0
2011-08-29 11:10:00,27.61,27.65,27.6,27.65,29900.0,21.6668,21.6981,21.6589,21.6981,29900.0
2011-08-29 11:20:00,27.65,27.66,27.62,27.62,41700.0,21.6981,21.706,21.6746,21.6746,41700.0
2011-08-29 11:30:00,27.63,27.69,27.63,27.68,45600.0,21.6824,21.7295,21.6824,21.7217,45600.0
2011-08-29 11:40:00,27.68,27.71,27.68,27.69,15600.0,21.7217,21.7452,21.7217,21.7295,15600.0
2011-08-29 11:50:00,27.71,27.75,27.67,27.68,51200.0,21.7452,21.7766,21.7138,21.7217,51200.0
2011-08-29 12:00:00,27.68,27.72,27.68,27.72,20000.0,21.7217,21.7531,21.7217,21.7531,20000.0
2011-08-29 12:10:00,27.72,27.75,27.71,27.75,19200.0,21.7531,21.7766,21.7452,21.7766,19200.0
2011-08-29 12:20:00,27.75,27.79,27.74,27.78,12700.0,21.7766,21.808,21.7688,21.8002,12700.0
2011-08-29 12:30:00,27.78,27.82,27.78,27.81,11500.0,21.8002,21.8315,21.8002,21.8237,11500.0
2011-08-29 12:40:00,27.81,27.87,27.81,27.82,12000.0,21.8237,21.8708,21.8237,21.8315,12000.0
2011-08-29 12:50:00,27.82,27.87,27.81,27.87,17900.0,21.8315,21.8708,21.8237,21.8708,17900.0
2011-08-29 13:00:00,27.86,27.91,27.86,27.91,12600.0,21.8629,21.9022,21.8629,21.9022,12600.0
2011-08-29 13:10:00,27.91,27.95,27.91,27.93,14600.0,21.9022,21.9336,21.9022,21.9179,14600.0
2011-08-29 13:20:00,27.93,27.94,27.91,27.91,13000.0,21.9179,21.9257,21.9022,21.9022,13000.0
2011-08-29 13:30:00,27.9,27.92,27.89,27.9,7900.0,21.8943,21.91,21.8865,21.8943,7900.0
2011-08-29 13:40:00,27.91,27.92,27.88,27.89,14500.0,21.9022,21.91,21.8786,21.8865,14500.0
2011-08-29 13:50:00,27.89,27.92,27.89,27.92,12700.0,21.8865,21.91,21.8865,21.91,12700.0
2011-08-29 14:00:00,27.91,27.96,27.91,27.96,17500.0,21.9022,21.9414,21.9022,21.9414,17500.0
2011-08-29 14:10:00,27.95,27.99,27.94,27.95,17100.0,21.9336,21.965,21.9257,21.9336,17100.0
2011-08-29 14:20:00,27.95,27.97,27.92,27.97,18800.0,21.9336,21.9493,21.91,21.9493,18800.0
2011-08-29 14:30:00,27.97,28.01,27.96,27.97,36200.0,21.9493,21.9807,21.9414,21.9493,36200.0
2011-08-29 14:40:00,27.97,28.0,27.95,28.0,15500.0,21.9493,21.9728,21.9336,21.9728,15500.0
2011-08-29 14:50:00,27.99,27.99,27.95,27.96,17500.0,21.965,21.965,21.9336,21.9414,17500.0
2011-08-29 15:00:00,27.97,28.0,27.97,27.98,14700.0,21.9493,21.9728,21.9493,21.9571,14700.0
2011-08-29 15:10:00,27.97,28.0,27.97,27.98,33500.0,21.9493,21.9728,21.9493,21.9571,33500.0
2011-08-29 15:20:00,27.97,28.01,27.97,27.99,42100.0,21.9493,21.9807,21.9493,21.965,42100.0
2011-08-29 15:30:00,28.0,28.01,27.97,28.0,64400.0,21.9728,21.9807,21.9493,21.9728,64400.0
2011-08-29 15:40:00,28.0,28.01,27.98,27.99,66900.0,21.9728,21.9807,21.9571,21.965,66900.0
2011-08-29 15:50:00,28.0,28.06,27.98,28.04,161300.0,21.9728,22.0199,21.9571,22.0042,161300.0
2011-08-30 09:30:00,27.86,28.0,27.86,27.93,25000.0,21.8629,21.9728,21.8629,21.9179,25000.0
2011-08-30 09:40:00,27.93,27.98,27.91,27.96,22500.0,21.9179,21.9571,21.9022,21.9414,22500.0
2011-08-30 09:50:00,27.96,28.0,27.94,27.96,40000.0,21.9414,21.9728,21.9257,21.9414,40000.0
2011-08-30 10:00:00,27.94,27.97,27.75,27.83,52600.0,21.9257,21.9493,21.7766,21.8394,52600.0
2011-08-30 10:10:00,27.85,27.89,27.8,27.83,17700.0,21.8551,21.8865,21.8159,21.8394,17700.0
2011-08-30 10:20:00,27.84,27.9,27.79,27.9,23700.0,21.8472,21.8943,21.808,21.8943,23700.0
2011-08-30 10:30:00,27.9,28.03,27.88,28.02,21900.0,21.8943,21.9963,21.8786,21.9885,21900.0
2011-08-30 10:40:00,28.03,28.03,27.87,27.87,20500.0,21.9963,21.9963,21.8708,21.8708,20500.0
2011-08-30 10:50:00,27.87,27.97,27.86,27.95,15400.0,21.8708,21.9493,21.8629,21.9336,15400.0
2011-08-30 11:00:00,27.94,27.96,27.92,27.94,15900.0,21.9257,21.9414,21.91,21.9257,15900.0
2011-08-30 11:10:00,27.94,27.95,27.92,27.93,28300.0,21.9257,21.9336,21.91,21.9179,28300.0
2011-08-30 11:20:00,27.94,28.06,27.93,28.03,38900.0,21.9257,22.0199,21.9179,21.9963,38900.0
2011-08-30 11:30:00,28.03,28.15,28.01,28.1,85700.0,21.9963,22.0905,21.9807,22.0513,85700.0
2011-08-30 11:40:00,28.1,28.14,28.08,28.09,24200.0,22.0513,22.0827,22.0356,22.0434,24200.0
2011-08-30 11:50:00,28.09,28.11,28.08,28.11,25600.0,22.0434,22.0591,22.0356,22.0591,25600.0
2011-08-30 12:00:00,28.1,28.1,28.03,28.03,18300.0,22.0513,22.0513,21.9963,21.9963,18300.0
2011-08-30 12:10:00,28.03,28.06,28.02,28.06,11700.0,21.9963,22.0199,21.9885,22.0199,11700.0
2011-08-30 12:20:00,28.06,28.1,28.05,28.06,13000.0,22.0199,22.0513,22.012,22.0199,13000.0
2011-08-30 12:30:00,28.06,28.08,28.05,28.08,9500.0,22.0199,22.0356,22.012,22.0356,9500.0
2011-08-30 12:40:00,28.07,28.07,27.97,28.0,14900.0,22.0277,22.0277,21.9493,21.9728,14900.0
2011-08-30 12:50:00,28.0,28.01,27.94,27.96,17400.0,21.9728,21.9807,21.9257,21.9414,17400.0
2011-08-30 13:00:00,27.97,27.98,27.93,27.96,19200.0,21.9493,21.9571,21.9179,21.9414,19200.0
2011-08-30 13:10:00,27.96,28.02,27.96,28.02,14600.0,21.9414,21.9885,21.9414,21.9885,14600.0
2011-08-30 13:20:00,28.02,28.08,28.02,28.06,10500.0,21.9885,22.0356,21.9885,22.0199,10500.0
2011-08-30 13:30:00,28.06,28.06,27.99,28.01,16700.0,22.0199,22.0199,21.965,21.9807,16700.0
2011-08-30 13:40:00,28.02,28.1,28.02,28.09,14900.0,21.9885,22.0513,21.9885,22.0434,14900.0
2011-08-30 13:50:00,28.09,28.1,28.06,28.08,11400.0,22.0434,22.0513,22.0199,22.0356,11400.0
2011-08-30 14:00:00,28.09,28.13,28.02,28.09,65500.0,22.0434,22.0748,21.9885,22.0434,65500.0
2011-08-30 14:10:00,28.1,28.21,28.06,28.19,27200.0,22.0513,22.1376,22.0199,22.1219,27200.0
2011-08-30 14:20:00,28.19,28.21,28.17,28.2,60600.0,22.1219,22.1376,22.1062,22.1298,60600.0
2011-08-30 14:30:00,28.2,28.21,28.16,28.19,48000.0,22.1298,22.1376,22.0984,22.1219,48000.0
2011-08-30 14:40:00,28.19,28.21,28.17,28.17,44200.0,22.1219,22.1376,22.1062,22.1062,44200.0
2011-08-30 14:50:00,28.18,28.21,28.13,28.2,52900.0,22.1141,22.1376,22.0748,22.1298,52900.0
2011-08-30 15:00:00,28.2,28.22,28.17,28.21,47500.0,22.1298,22.1454,22.1062,22.1376,47500.0
2011-08-30 15:10:00,28.2,28.27,28.19,28.25,32400.0,22.1298,22.1847,22.1219,22.169,32400.0
2011-08-30 15:20:00,28.25,28.28,28.22,28.25,24200.0,22.169,22.1925,22.1454,22.169,24200.0
2011-08-30 15:30:00,28.25,28.32,28.24,28.31,47300.0,22.169,22.2239,22.1611,22.2161,47300.0
2011-08-30 15:40:00,28.3,28.31,28.21,28.24,82100.0,22.2082,22.2161,22.1376,22.1611,82100.0
2011-08-30 15:50:00,28.24,28.25,28.1,28.1,165900.0,22.1611,22.169,22.0513,22.0513,165900.0
2011-08-31 09:30:00,28.29,28.32,28.21,28.24,15900.0,22.2004,22.2239,22.1376,22.1611,15900.0
2011-08-31 09:40:00,28.23,28.31,28.2,28.3,16900.0,22.1533,22.2161,22.1298,22.2082,16900.0
2011-08-31 09:50:00,28.29,28.31,28.25,28.29,23200.0,22.2004,22.2161,22.169,22.2004,23200.0
2011-08-31 10:00:00,28.29,28.31,28.24,28.29,24100.0,22.2004,22.2161,22.1611,22.2004,24100.0
2011-08-31 10:10:00,28.28,28.32,28.28,28.29,67500.0,22.1925,22.2239,22.1925,22.2004,67500.0
2011-08-31 10:20:00,28.29,28.3,28.22,28.28,19900.0,22.2004,22.2082,22.1454,22.1925,19900.0
2011-08-31 10:30:00,28.26,28.3,28.25,28.29,20400.0,22.1768,22.2082,22.169,22.2004,20400.0
2011-08-31 10:40:00,28.29,28.3,28.24,28.24,21000.0,22.2004,22.2082,22.1611,22.1611,21000.0
2011-08-31 10:50:00,28.25,28.3,28.25,28.26,14600.0,22.169,22.2082,22.169,22.1768,14600.0
2011-08-31 11:00:00,28.26,28.27,28.19,28.25,11800.0,22.1768,22.1847,22.1219,22.169,11800.0
2011-08-31 11:10:00,28.26,28.3,28.22,28.22,20000.0,22.1768,22.2082,22.1454,22.1454,20000.0
2011-08-31 11:20:00,28.22,28.23,28.16,28.21,9500.0,22.1454,22.1533,22.0984,22.1376,9500.0
2011-08-31 11:30:00,28.21,28.23,28.15,28.2,11900.0,22.1376,22.1533,22.0905,22.1298,11900.0
2011-08-31 11:40:00,28.21,28.24,28.16,28.16,19100.0,22.1376,22.1611,22.0984,22.0984,19100.0
2011-08-31 11:50:00,28.16,28.17,28.11,28.11,7900.0,22.0984,22.1062,22.0591,22.0591,7900.0
2011-08-31 12:00:00,28.1,28.17,28.1,28.16,8400.0,22.0513,22.1062,22.0513,22.0984,8400.0
2011-08-31 12:10:00,28.17,28.21,28.17,28.18,8700.0,22.1062,22.1376,22.1062,22.1141,8700.0
2011-08-31 12:20:00,28.2,28.25,28.19,28.24,5100.0,22.1298,22.169,22.1219,22.1611,5100.0
2011-08-31 12:30:00,28.24,28.3,28.24,28.28,14600.0,22.1611,22.2082,22.1611,22.1925,14600.0
2011-08-31 12:40:00,28.28,28.29,28.25,28.27,6000.0,22.1925,22.2004,22.169,22.1847,6000.0
2011-08-31 12:50:00,28.27,28.31,28.27,28.3,16300.0,22.1847,22.2161,22.1847,22.2082,16300.0
2011-08-31 13:00:00,28.31,28.31,28.26,28.26,13600.0,22.2161,22.2161,22.1768,22.1768,13600.0
2011-08-31 13:10:00,28.26,28.28,28.22,28.24,6600.0,22.1768,22.1925,22.1454,22.1611,6600.0
2011-08-31 13:20:00,28.24,28.24,28.2,28.22,9800.0,22.1611,22.1611,22.1298,22.1454,9800.0
2011-08-31 13:30:00,28.23,28.23,28.16,28.2,47000.0,22.1533,22.1533,22.0984,22.1298,47000.0
2011-08-31 13:40:00,28.2,28.23,28.14,28.15,12600.0,22.1298,22.1533,22.0827,22.0905,12600.0
2011-08-31 13:50:00,28.15,28.15,28.07,28.08,8200.0,22.0905,22.0905,22.0277,22.0356,8200.0
2011-08-31 14:00:00,28.09,28.11,28.04,28.05,14800.0,22.0434,22.0591,22.0042,22.012,14800.0
2011-08-31 14:10:00,28.05,28.06,28.0,28.02,18000.0,22.012,22.0199,21.9728,21.9885,18000.0
2011-08-31 14:20:00,28.02,28.05,28.02,28.03,10900.0,21.9885,22.012,21.9885,21.9963,10900.0
2011-08-31 14:30:00,28.04,28.07,27.93,27.97,41500.0,22.0042,22.0277,21.9179,21.9493,41500.0
2011-08-31 14:40:00,27.97,27.98,27.88,27.93,19500.0,21.9493,21.9571,21.8786,21.9179,19500.0
2011-08-31 14:50:00,27.94,27.96,27.85,27.95,19200.0,21.9257,21.9414,21.8551,21.9336,19200.0
2011-08-31 15:00:00,27.96,28.06,27.93,28.06,36700.0,21.9414,22.0199,21.9179,22.0199,36700.0
2011-08-31 15:10:00,28.05,28.05,27.89,27.94,81300.0,22.012,22.012,21.8865,21.9257,81300.0
2011-08-31 15:20:00,27.95,28.03,27.94,28.03,30800.0,21.9336,21.9963,21.9257,21.9963,30800.0
2011-08-31 15:30:00,28.02,28.11,28.01,28.07,40000.0,21.9885,22.0591,21.9807,22.0277,40000.0
2011-08-31 15:40:00,28.06,28.22,28.06,28.22,108400.0,22.0199,22.1454,22.0199,22.1454,108400.0
2011-08-31 15:50:00,28.22,28.24,28.1,28.16,226100.0,22.1454,22.1611,22.0513,22.0984,226100.0
2011-09-01 09:30:00,28.21,28.24,28.13,28.17,20300.0,22.1376,22.1611,22.0748,22.1062,20300.0
2011-09-01 09:40:00,28.18,28.19,28.06,28.08,30100.0,22.1141,22.1219,22.0199,22.0356,30100.0
2011-09-01 09:50:00,28.08,28.13,28.07,28.12,17600.0,22.0356,22.0748,22.0277,22.067,17600.0
2011-09-01 10:00:00,28.11,28.39,28.09,28.3,65000.0,22.0591,22.2789,22.0434,22.2082,65000.0
2011-09-01 10:10:00,28.29,28.32,28.15,28.21,30000.0,22.2004,22.2239,22.0905,22.1376,30000.0
2011-09-01 10:20:00,28.21,28.26,28.2,28.21,14500.0,22.1376,22.1768,22.1298,22.1376,14500.0
2011-09-01 10:30:00,28.21,28.21,28.12,28.17,14700.0,22.1376,22.1376,22.067,22.1062,14700.0
2011-09-01 10:40:00,28.17,28.25,28.14,28.16,18700.0,22.1062,22.169,22.0827,22.0984,18700.0
2011-09-01 10:50:00,28.15,28.23,28.12,28.13,18900.0,22.0905,22.1533,22.067,22.0748,18900.0
2011-09-01 11:00:00,28.13,28.18,28.1,28.11,22400.0,22.0748,22.1141,22.0513,22.0591,22400.0
2011-09-01 11:10:00,28.11,28.16,28.08,28.16,14600.0,22.0591,22.0984,22.0356,22.0984,14600.0
2011-09-01 11:20:00,28.16,28.21,28.14,28.2,19000.0,22.0984,22.1376,22.0827,22.1298,19000.0
2011-09-01 11:30:00,28.2,28.22,28.17,28.18,21200.0,22.1298,22.1454,22.1062,22.1141,21200.0
2011-09-01 11:40:00,28.18,28.2,28.11,28.15,8500.0,22.1141,22.1298,22.0591,22.0905,8500.0
2011-09-01 11:50:00,28.15,28.21,28.11,28.18,10900.0,22.0905,22.1376,22.0591,22.1141,10900.0
2011-09-01 12:00:00,28.18,28.18,28.12,28.15,6000.0,22.1141,22.1141,22.067,22.0905,6000.0
2011-09-01 12:10:00,28.15,28.15,28.08,28.11,5800.0,22.0905,22.0905,22.0356,22.0591,5800.0
2011-09-01 12:20:00,28.12,28.16,28.12,28.16,6200.0,22.067,22.0984,22.067,22.0984,6200.0
2011-09-01 12:30:00,28.16,28.17,28.14,28.14,5900.0,22.0984,22.1062,22.0827,22.0827,5900.0
2011-09-01 12:40:00,28.14,28.15,28.11,28.11,7800.0,22.0827,22.0905,22.0591,22.0591,7800.0
2011-09-01 12:50:00,28.11,28.12,28.06,28.06,9400.0,22.0591,22.067,22.0199,22.0199,9400.0
2011-09-01 13:00:00,28.06,28.07,28.0,28.0,8400.0,22.0199,22.0277,21.9728,21.9728,8400.0
2011-09-01 13:10:00,28.0,28.02,27.98,27.99,7800.0,21.9728,21.9885,21.9571,21.965,7800.0
2011-09-01 13:20:00,28.01,28.02,27.93,27.98,15700.0,21.9807,21.9885,21.9179,21.9571,15700.0
2011-09-01 13:30:00,27.98,27.98,27.9,27.91,15000.0,21.9571,21.9571,21.8943,21.9022,15000.0
2011-09-01 13:40:00,27.9,27.91,27.86,27.9,15500.0,21.8943,21.9022,21.8629,21.8943,15500.0
2011-09-01 13:50:00,27.9,27.9,27.82,27.84,12900.0,21.8943,21.8943,21.8315,21.8472,12900.0
2011-09-01 14:00:00,27.84,27.85,27.78,27.83,17800.0,21.8472,21.8551,21.8002,21.8394,17800.0
2011-09-01 14:10:00,27.83,27.88,27.8,27.85,26200.0,21.8394,21.8786,21.8159,21.8551,26200.0
2011-09-01 14:20:00,27.84,27.84,27.78,27.83,10300.0,21.8472,21.8472,21.8002,21.8394,10300.0
2011-09-01 14:30:00,27.84,27.89,27.84,27.87,28900.0,21.8472,21.8865,21.8472,21.8708,28900.0
2011-09-01 14:40:00,27.88,27.91,27.83,27.85,22000.0,21.8786,21.9022,21.8394,21.8551,22000.0
2011-09-01 14:50:00,27.85,27.86,27.81,27.84,16300.0,21.8551,21.8629,21.8237,21.8472,16300.0
2011-09-01 15:00:00,27.84,27.85,27.78,27.8,40900.0,21.8472,21.8551,21.8002,21.8159,40900.0
2011-09-01 15:10:00,27.8,27.86,27.8,27.85,20400.0,21.8159,21.8629,21.8159,21.8551,20400.0
2011-09-01 15:20:00,27.86,27.95,27.83,27.9,30900.0,21.8629,21.9336,21.8394,21.8943,30900.0
2011-09-01 15:30:00,27.9,27.9,27.85,27.87,52000.0,21.8943,21.8943,21.8551,21.8708,52000.0
2011-09-01 15:40:00,27.87,27.94,27.84,27.93,79000.0,21.8708,21.9257,21.8472,21.9179,79000.0
2011-09-01 15:50:00,27.93,27.93,27.81,27.82,145200.0,21.9179,21.9179,21.8237,21.8315,145200.0
2011-09-02 09:30:00,27.34,27.46,27.29,27.32,65000.0,21.4549,21.549,21.4156,21.4392,65000.0
2011-09-02 09:40:00,27.31,27.38,27.3,27.37,33700.0,21.4313,21.4863,21.4235,21.4784,33700.0
2011-09-02 09:50:00,27.38,27.42,27.35,27.37,25900.0,21.4863,21.5177,21.4627,21.4784,25900.0
2011-09-02 10:00:00,27.37,27.45,27.35,27.43,26400.0,21.4784,21.5412,21.4627,21.5255,26400.0
2011-09-02 10:10:00,27.44,27.47,27.4,27.47,35700.0,21.5333,21.5569,21.502,21.5569,35700.0
2011-09-02 10:20:00,27.47,27.47,27.41,27.44,26800.0,21.5569,21.5569,21.5098,21.5333,26800.0
2011-09-02 10:30:00,27.44,27.44,27.32,27.34,37200.0,21.5333,21.5333,21.4392,21.4549,37200.0
2011-09-02 10:40:00,27.35,27.37,27.31,27.36,41200.0,21.4627,21.4784,21.4313,21.4706,41200.0
2011-09-02 10:50:00,27.36,27.41,27.34,27.41,20300.0,21.4706,21.5098,21.4549,21.5098,20300.0
2011-09-02 11:00:00,27.41,27.47,27.4,27.43,17100.0,21.5098,21.5569,21.502,21.5255,17100.0
2011-09-02 11:10:00,27.42,27.49,27.42,27.45,19000.0,21.5177,21.5726,21.5177,21.5412,19000.0
2011-09-02 11:20:00,27.45,27.46,27.4,27.41,39400.0,21.5412,21.549,21.502,21.5098,39400.0
2011-09-02 11:30:00,27.41,27.42,27.36,27.42,28600.0,21.5098,21.5177,21.4706,21.5177,28600.0
2011-09-02 11:40:00,27.41,27.42,27.32,27.32,26300.0,21.5098,21.5177,21.4392,21.4392,26300.0
2011-09-02 11:50:00,27.32,27.33,27.29,27.29,39200.0,21.4392,21.447,21.4156,21.4156,39200.0
2011-09-02 12:00:00,27.29,27.39,27.29,27.36,25300.0,21.4156,21.4941,21.4156,21.4706,25300.0
2011-09-02 12:10:00,27.35,27.39,27.35,27.37,16000.0,21.4627,21.4941,21.4627,21.4784,16000.0
2011-09-02 12:20:00,27.37,27.4,27.34,27.37,23400.0,21.4784,21.502,21.4549,21.4784,23400.0
2011-09-02 12:30:00,27.36,27.37,27.33,27.35,19100.0,21.4706,21.4784,21.447,21.4627,19100.0
2011-09-02 12:40:00,27.35,27.38,27.33,27.34,18100.0,21.4627,21.4863,21.447,21.4549,18100.0
2011-09-02 12:50:00,27.34,27.35,27.32,27.34,13200.0,21.4549,21.4627,21.4392,21.4549,13200.0
2011-09-02 13:00:00,27.34,27.35,27.27,27.28,15200.0,21.4549,21.4627,21.3999,21.4078,15200.0
2011-09-02 13:10:00,27.28,27.28,27.21,27.21,15400.0,21.4078,21.4078,21.3529,21.3529,15400.0
2011-09-02 13:20:00,27.21,27.23,27.2,27.21,14900.0,21.3529,21.3686,21.345,21.3529,14900.0
2011-09-02 13:30:00,27.21,27.23,27.17,27.17,18500.0,21.3529,21.3686,21.3215,21.3215,18500.0
2011-09-02 13:40:00,27.18,27.18,27.14,27.16,15300.0,21.3293,21.3293,21.2979,21.3136,15300.0
2011-09-02 13:50:00,27.16,27.18,27.14,27.16,13900.0,21.3136,21.3293,21.2979,21.3136,13900.0
2011-09-02 14:00:00,27.16,27.19,27.12,27.12,20900.0,21.3136,21.3372,21.2822,21.2822,20900.0
2011-09-02 14:10:00,27.13,27.14,27.04,27.07,51000.0,21.2901,21.2979,21.2195,21.243,51000.0
2011-09-02 14:20:00,27.07,27.09,27.05,27.05,13800.0,21.243,21.2587,21.2273,21.2273,13800.0
2011-09-02 14:30:00,27.05,27.05,26.98,27.01,36400.0,21.2273,21.2273,21.1724,21.1959,36400.0
2011-09-02 14:40:00,27.0,27.0,26.92,26.92,31900.0,21.1881,21.1881,21.1253,21.1253,31900.0
2011-09-02 14:50:00,26.91,26.96,26.91,26.92,22900.0,21.1174,21.1567,21.1174,21.1253,22900.0
2011-09-02 15:00:00,26.92,26.93,26.87,26.9,34200.0,21.1253,21.1331,21.086,21.1096,34200.0
2011-09-02 15:10:00,26.9,26.92,26.88,26.9,34600.0,21.1096,21.1253,21.0939,21.1096,34600.0
2011-09-02 15:20:00,26.9,26.94,26.88,26.88,37900.0,21.1096,21.141,21.0939,21.0939,37900.0
2011-09-02 15:30:00,26.88,26.94,26.85,26.93,71200.0,21.0939,21.141,21.0703,21.1331,71200.0
2011-09-02 15:40:00,26.93,26.96,26.89,26.89,72900.0,21.1331,21.1567,21.1017,21.1017,72900.0
2011-09-02 15:50:00,26.89,26.9,26.82,26.83,195100.0,21.1017,21.1096,21.0468,21.0547,195100.0
2011-09-06 09:30:00,25.93,26.03,25.88,25.9,97300.0,20.3484,20.4269,20.3091,20.3248,97300.0
2011-09-06 09:40:00,25.9,25.93,25.8,25.85,77200.0,20.3248,20.3484,20.2464,20.2856,77200.0
2011-09-06 09:50:00,25.84,25.97,25.8,25.95,52500.0,20.2778,20.3798,20.2464,20.3641,52500.0
2011-09-06 10:00:00,25.96,26.09,25.94,25.99,109400.0,20.3719,20.4739,20.3562,20.3955,109400.0
2011-09-06 10:10:00,26.0,26.01,25.91,25.93,57000.0,20.4033,20.4112,20.3327,20.3484,57000.0
2011-09-06 10:20:00,25.95,25.96,25.87,25.89,50700.0,20.3641,20.3719,20.3013,20.317,50700.0
2011-09-06 10:30:00,25.89,25.9,25.78,25.8,73900.0,20.317,20.3248,20.2307,20.2464,73900.0
2011-09-06 10:40:00,25.8,25.81,25.71,25.76,72100.0,20.2464,20.2542,20.1757,20.215,72100.0
2011-09-06 10:50:00,25.76,25.77,25.71,25.73,97900.0,20.215,20.2228,20.1757,20.1914,97900.0
2011-09-06 11:00:00,25.73,25.75,25.7,25.72,79000.0,20.1914,20.2071,20.1679,20.1836,79000.0
2011-09-06 11:10:00,25.72,25.77,25.69,25.75,132400.0,20.1836,20.2228,20.16,20.2071,132400.0
2011-09-06 11:20:00,25.75,25.75,25.71,25.75,43100.0,20.2071,20.2071,20.1757,20.2071,43100.0
2011-09-06 11:30:00,25.74,25.76,25.71,25.71,82500.0,20.1993,20.215,20.1757,20.1757,82500.0
2011-09-06 11:40:00,25.72,25.73,25.69,25.71,38400.0,20.1836,20.1914,20.16,20.1757,38400.0
2011-09-06 11:50:00,25.71,25.76,25.71,25.73,78100.0,20.1757,20.215,20.1757,20.1914,78100.0
2011-09-06 12:00:00,25.74,25.78,25.72,25.73,74000.0,20.1993,20.2307,20.1836,20.1914,74000.0
2011-09-06 12:10:00,25.74,25.77,25.73,25.76,77800.0,20.1993,20.2228,20.1914,20.215,77800.0
2011-09-06 12:20:00,25.76,25.76,25.72,25.74,43400.0,20.215,20.215,20.1836,20.1993,43400.0
2011-09-06 12:30:00,25.74,25.74,25.72,25.73,31400.0,20.1993,20.1993,20.1836,20.1914,31400.0
2011-09-06 12:40:00,25.73,25.74,25.72,25.73,26000.0,20.1914,20.1993,20.1836,20.1914,26000.0
2011-09-06 12:50:00,25.74,25.75,25.7,25.72,31600.0,20.1993,20.2071,20.1679,20.1836,31600.0
2011-09-06 13:00:00,25.72,25.74,25.69,25.7,63400.0,20.1836,20.1993,20.16,20.1679,63400.0
2011-09-06 13:10:00,25.7,25.75,25.69,25.71,65000.0,20.1679,20.2071,20.16,20.1757,65000.0
2011-09-06 13:20:00,25.71,25.73,25.69,25.7,51300.0,20.1757,20.1914,20.16,20.1679,51300.0
2011-09-06 13:30:00,25.69,25.7,25.67,25.7,72200.0,20.16,20.1679,20.1444,20.1679,72200.0
2011-09-06 13:40:00,25.7,25.72,25.67,25.7,139400.0,20.1679,20.1836,20.1444,20.1679,139400.0
2011-09-06 13:50:00,25.7,25.71,25.69,25.69,51500.0,20.1679,20.1757,20.16,20.16,51500.0
2011-09-06 14:00:00,25.69,25.75,25.68,25.75,71200.0,20.16,20.2071,20.1522,20.2071,71200.0
2011-09-06 14:10:00,25.75,25.79,25.72,25.78,90600.0,20.2071,20.2385,20.1836,20.2307,90600.0
2011-09-06 14:20:00,25.77,25.78,25.73,25.73,69500.0,20.2228,20.2307,20.1914,20.1914,69500.0
2011-09-06 14:30:00,25.73,25.73,25.68,25.68,52900.0,20.1914,20.1914,20.1522,20.1522,52900.0
2011-09-06 14:40:00,25.68,25.71,25.67,25.68,156300.0,20.1522,20.1757,20.1444,20.1522,156300.0
2011-09-06 14:50:00,25.69,25.71,25.68,25.69,56900.0,20.16,20.1757,20.1522,20.16,56900.0
2011-09-06 15:00:00,25.68,25.71,25.64,25.64,69500.0,20.1522,20.1757,20.1208,20.1208,69500.0
2011-09-06 15:10:00,25.65,25.68,25.61,25.62,54100.0,20.1287,20.1522,20.0973,20.1051,54100.0
2011-09-06 15:20:00,25.61,25.66,25.61,25.62,98700.0,20.0973,20.1365,20.0973,20.1051,98700.0
2011-09-06 15:30:00,25.61,25.65,25.58,25.63,146300.0,20.0973,20.1287,20.0737,20.113,146300.0
2011-09-06 15:40:00,25.62,25.69,25.62,25.68,187500.0,20.1051,20.16,20.1051,20.1522,187500.0
2011-09-06 15:50:00,25.68,25.79,25.66,25.75,379600.0,20.1522,20.2385,20.1365,20.2071,379600.0
2011-09-07 09:30:00,26.09,26.16,25.9,26.02,121300.0,20.4739,20.5289,20.3248,20.419,121300.0
2011-09-07 09:40:00,26.0,26.18,26.0,26.17,127000.0,20.4033,20.5446,20.4033,20.5367,127000.0
2011-09-07 09:50:00,26.17,26.24,26.16,26.22,174000.0,20.5367,20.5917,20.5289,20.576,174000.0
2011-09-07 10:00:00,26.23,26.28,26.21,26.21,79300.0,20.5838,20.623,20.5681,20.5681,79300.0
2011-09-07 10:10:00,26.21,26.23,26.18,26.21,74300.0,20.5681,20.5838,20.5446,20.5681,74300.0
2011-09-07 10:20:00,26.21,26.24,26.18,26.19,41400.0,20.5681,20.5917,20.5446,20.5524,41400.0
2011-09-07 10:30:00,26.19,26.22,26.16,26.21,49500.0,20.5524,20.576,20.5289,20.5681,49500.0
2011-09-07 10:40:00,26.21,26.24,26.13,26.13,54500.0,20.5681,20.5917,20.5053,20.5053,54500.0
2011-09-07 10:50:00,26.13,26.18,26.1,26.18,26300.0,20.5053,20.5446,20.4818,20.5446,26300.0
2011-09-07 11:00:00,26.18,26.21,26.17,26.19,40800.0,20.5446,20.5681,20.5367,20.5524,40800.0
2011-09-07 11:10:00,26.19,26.21,26.15,26.16,42900.0,20.5524,20.5681,20.521,20.5289,42900.0
2011-09-07 11:20:00,26.16,26.21,26.13,26.2,40200.0,20.5289,20.5681,20.5053,20.5603,40200.0
2011-09-07 11:30:00,26.2,26.29,26.2,26.27,25200.0,20.5603,20.6309,20.5603,20.6152,25200.0
2011-09-07 11:40:00,26.27,26.3,26.27,26.3,16000.0,20.6152,20.6387,20.6152,20.6387,16000.0
2011-09-07 11:50:00,26.3,26.37,26.3,26.36,22900.0,20.6387,20.6937,20.6387,20.6858,22900.0
2011-09-07 12:00:00,26.36,26.41,26.36,26.4,21900.0,20.6858,20.7251,20.6858,20.7172,21900.0
2011-09-07 12:10:00,26.4,26.5,26.4,26.49,34300.0,20.7172,20.7957,20.7172,20.7878,34300.0
2011-09-07 12:20:00,26.49,26.5,26.46,26.5,13900.0,20.7878,20.7957,20.7643,20.7957,13900.0
2011-09-07 12:30:00,26.5,26.57,26.5,26.56,13500.0,20.7957,20.8506,20.7957,20.8428,13500.0
2011-09-07 12:40:00,26.56,26.57,26.54,26.54,19000.0,20.8428,20.8506,20.8271,20.8271,19000.0
2011-09-07 12:50:00,26.54,26.58,26.54,26.57,12200.0,20.8271,20.8585,20.8271,20.8506,12200.0
2011-09-07 13:00:00,26.57,26.63,26.56,26.61,33300.0,20.8506,20.8977,20.8428,20.882,33300.0
2011-09-07 13:10:00,26.6,26.67,26.6,26.66,13000.0,20.8742,20.9291,20.8742,20.9212,13000.0
2011-09-07 13:20:00,26.66,26.67,26.62,26.62,19500.0,20.9212,20.9291,20.8899,20.8899,19500.0
2011-09-07 13:30:00,26.62,26.63,26.59,26.59,11900.0,20.8899,20.8977,20.8663,20.8663,11900.0
2011-09-07 13:40:00,26.6,26.6,26.55,26.58,14800.0,20.8742,20.8742,20.8349,20.8585,14800.0
2011-09-07 13:50:00,26.59,26.69,26.59,26.66,17800.0,20.8663,20.9448,20.8663,20.9212,17800.0
2011-09-07 14:00:00,26.65,26.72,26.64,26.71,21600.0,20.9134,20.9683,20.9056,20.9605,21600.0
2011-09-07 14:10:00,26.71,26.72,26.7,26.71,28700.0,20.9605,20.9683,20.9526,20.9605,28700.0
2011-09-07 14:20:00,26.71,26.73,26.7,26.73,22600.0,20.9605,20.9762,20.9526,20.9762,22600.0
2011-09-07 14:30:00,26.73,26.73,26.71,26.71,15700.0,20.9762,20.9762,20.9605,20.9605,15700.0
2011-09-07 14:40:00,26.71,26.75,26.71,26.74,21600.0,20.9605,20.9919,20.9605,20.984,21600.0
2011-09-07 14:50:00,26.74,26.75,26.71,26.75,24400.0,20.984,20.9919,20.9605,20.9919,24400.0
2011-09-07 15:00:00,26.74,26.75,26.71,26.74,26600.0,20.984,20.9919,20.9605,20.984,26600.0
2011-09-07 15:10:00,26.74,26.74,26.7,26.72,34900.0,20.984,20.984,20.9526,20.9683,34900.0
2011-09-07 15:20:00,26.71,26.73,26.69,26.73,36100.0,20.9605,20.9762,20.9448,20.9762,36100.0
2011-09-07 15:30:00,26.73,26.74,26.66,26.68,56600.0,20.9762,20.984,20.9212,20.9369,56600.0
2011-09-07 15:40:00,26.68,26.74,26.68,26.69,67400.0,20.9369,20.984,20.9369,20.9448,67400.0
2011-09-07 15:50:00,26.69,26.83,26.67,26.82,298500.0,20.9448,21.0547,20.9291,21.0468,298500.0
2011-09-08 09:30:00,26.68,26.73,26.56,26.69,37800.0,20.9369,20.9762,20.8428,20.9448,37800.0
2011-09-08 09:40:00,26.68,26.73,26.65,26.69,21500.0,20.9369,20.9762,20.9134,20.9448,21500.0
2011-09-08 09:50:00,26.69,26.69,26.58,26.64,24200.0,20.9448,20.9448,20.8585,20.9056,24200.0
2011-09-08 10:00:00,26.65,26.65,26.57,26.64,27500.0,20.9134,20.9134,20.8506,20.9056,27500.0
2011-09-08 10:10:00,26.65,26.76,26.65,26.76,33500.0,20.9134,20.9997,20.9134,20.9997,33500.0
2011-09-08 10:20:00,26.75,26.81,26.74,26.76,21800.0,20.9919,21.039,20.984,20.9997,21800.0
2011-09-08 10:30:00,26.75,26.82,26.75,26.78,16600.0,20.9919,21.0468,20.9919,21.0154,16600.0
2011-09-08 10:40:00,26.79,26.82,26.72,26.72,19600.0,21.0233,21.0468,20.9683,20.9683,19600.0
2011-09-08 10:50:00,26.72,26.83,26.72,26.82,11900.0,20.9683,21.0547,20.9683,21.0468,11900.0
2011-09-08 11:00:00,26.83,26.85,26.8,26.83,19300.0,21.0547,21.0703,21.0311,21.0547,19300.0
2011-09-08 11:10:00,26.83,26.83,26.73,26.75,10200.0,21.0547,21.0547,20.9762,20.9919,10200.0
2011-09-08 11:20:00,26.75,26.77,26.68,26.69,20400.0,20.9919,21.0076,20.9369,20.9448,20400.0
2011-09-08 11:30:00,26.7,26.78,26.68,26.77,12800.0,20.9526,21.0154,20.9369,21.0076,12800.0
2011-09-08 11:40:00,26.77,26.78,26.71,26.71,11600.0,21.0076,21.0154,20.9605,20.9605,11600.0
2011-09-08 11:50:00,26.7,26.74,26.57,26.6,22900.0,20.9526,20.984,20.8506,20.8742,22900.0
2011-09-08 12:00:00,26.6,26.61,26.57,26.6,10700.0,20.8742,20.882,20.8506,20.8742,10700.0
2011-09-08 12:10:00,26.6,26.67,26.6,26.66,9400.0,20.8742,20.9291,20.8742,20.9212,9400.0
2011-09-08 12:20:00,26.66,26.7,26.63,26.63,8700.0,20.9212,20.9526,20.8977,20.8977,8700.0
2011-09-08 12:30:00,26.63,26.63,26.59,26.61,11000.0,20.8977,20.8977,20.8663,20.882,11000.0
2011-09-08 12:40:00,26.6,26.64,26.59,26.61,16500.0,20.8742,20.9056,20.8663,20.882,16500.0
2011-09-08 12:50:00,26.61,26.72,26.61,26.72,19000.0,20.882,20.9683,20.882,20.9683,19000.0
2011-09-08 13:00:00,26.72,26.74,26.7,26.74,8400.0,20.9683,20.984,20.9526,20.984,8400.0
2011-09-08 13:10:00,26.75,26.75,26.66,26.68,9400.0,20.9919,20.9919,20.9212,20.9369,9400.0
2011-09-08 13:20:00,26.69,26.69,26.63,26.65,12900.0,20.9448,20.9448,20.8977,20.9134,12900.0
2011-09-08 13:30:00,26.65,26.7,26.54,26.56,71300.0,20.9134,20.9526,20.8271,20.8428,71300.0
2011-09-08 13:40:00,26.56,26.57,26.41,26.45,25300.0,20.8428,20.8506,20.7251,20.7565,25300.0
2011-09-08 13:50:00,26.46,26.6,26.42,26.6,77800.0,20.7643,20.8742,20.7329,20.8742,77800.0
2011-09-08 14:00:00,26.6,26.63,26.54,26.63,47200.0,20.8742,20.8977,20.8271,20.8977,47200.0
2011-09-08 14:10:00,26.63,26.68,26.6,26.66,41200.0,20.8977,20.9369,20.8742,20.9212,41200.0
2011-09-08 14:20:00,26.66,26.67,26.54,26.58,47500.0,20.9212,20.9291,20.8271,20.8585,47500.0
2011-09-08 14:30:00,26.57,26.65,26.55,26.57,40200.0,20.8506,20.9134,20.8349,20.8506,40200.0
2011-09-08 14:40:00,26.57,26.63,26.55,26.55,24700.0,20.8506,20.8977,20.8349,20.8349,24700.0
2011-09-08 14:50:00,26.56,26.61,26.53,26.58,22400.0,20.8428,20.882,20.8192,20.8585,22400.0
2011-09-08 15:00:00,26.58,26.59,26.47,26.51,34400.0,20.8585,20.8663,20.7721,20.8035,34400.0
2011-09-08 15:10:00,26.51,26.53,26.46,26.53,27600.0,20.8035,20.8192,20.7643,20.8192,27600.0
2011-09-08 15:20:00,26.53,26.61,26.52,26.61,38200.0,20.8192,20.882,20.8114,20.882,38200.0
2011-09-08 15:30:00,26.61,26.63,26.57,26.59,55200.0,20.882,20.8977,20.8506,20.8663,55200.0
2011-09-08 15:40:00,26.58,26.64,26.56,26.57,67500.0,20.8585,20.9056,20.8428,20.8506,67500.0
2011-09-08 15:50:00,26.57,26.58,26.47,26.48,163100.0,20.8506,20.8585,20.7721,20.78,163100.0
2011-09-09 09:30:00,26.13,26.24,26.06,26.06,49000.0,20.5053,20.5917,20.4504,20.4504,49000.0
2011-09-09 09:40:00,26.07,26.14,25.97,26.12,57000.0,20.4582,20.5132,20.3798,20.4975,57000.0
2011-09-09 09:50:00,26.13,26.14,26.01,26.03,26800.0,20.5053,20.5132,20.4112,20.4269,26800.0
2011-09-09 10:00:00,26.04,26.17,26.04,26.11,22100.0,20.4347,20.5367,20.4347,20.4896,22100.0
2011-09-09 10:10:00,26.11,26.11,26.01,26.1,17900.0,20.4896,20.4896,20.4112,20.4818,17900.0
2011-09-09 10:20:00,26.1,26.19,26.06,26.19,14000.0,20.4818,20.5524,20.4504,20.5524,14000.0
2011-09-09 10:30:00,26.2,26.2,26.07,26.12,28300.0,20.5603,20.5603,20.4582,20.4975,28300.0
2011-09-09 10:40:00,26.12,26.17,26.11,26.16,17800.0,20.4975,20.5367,20.4896,20.5289,17800.0
2011-09-09 10:50:00,26.17,26.2,26.07,26.08,17300.0,20.5367,20.5603,20.4582,20.4661,17300.0
2011-09-09 11:00:00,26.07,26.09,26.02,26.06,23600.0,20.4582,20.4739,20.419,20.4504,23600.0
2011-09-09 11:10:00,26.07,26.11,25.91,25.95,68000.0,20.4582,20.4896,20.3327,20.3641,68000.0
2011-09-09 11:20:00,25.95,25.95,25.75,25.76,54200.0,20.3641,20.3641,20.2071,20.215,54200.0
2011-09-09 11:30:00,25.76,25.8,25.74,25.76,26000.0,20.215,20.2464,20.1993,20.215,26000.0
2011-09-09 11:40:00,25.76,25.76,25.6,25.62,33400.0,20.215,20.215,20.0894,20.1051,33400.0
2011-09-09 11:50:00,25.62,25.65,25.57,25.61,23600.0,20.1051,20.1287,20.0659,20.0973,23600.0
2011-09-09 12:00:00,25.61,25.62,25.56,25.57,20800.0,20.0973,20.1051,20.058,20.0659,20800.0
2011-09-09 12:10:00,25.56,25.58,25.54,25.58,15300.0,20.058,20.0737,20.0423,20.0737,15300.0
2011-09-09 12:20:00,25.58,25.64,25.58,25.59,10900.0,20.0737,20.1208,20.0737,20.0816,10900.0
2011-09-09 12:30:00,25.59,25.59,25.5,25.55,35900.0,20.0816,20.0816,20.0109,20.0502,35900.0
2011-09-09 12:40:00,25.55,25.57,25.51,25.56,20900.0,20.0502,20.0659,20.0188,20.058,20900.0
2011-09-09 12:50:00,25.55,25.65,25.53,25.65,21300.0,20.0502,20.1287,20.0345,20.1287,21300.0
2011-09-09 13:00:00,25.64,25.65,25.55,25.64,18700.0,20.1208,20.1287,20.0502,20.1208,18700.0
2011-09-09 13:10:00,25.64,25.71,25.62,25.66,18800.0,20.1208,20.1757,20.1051,20.1365,18800.0
2011-09-09 13:20:00,25.65,25.65,25.58,25.62,18000.0,20.1287,20.1287,20.0737,20.1051,18000.0
2011-09-09 13:30:00,25.63,25.64,25.55,25.58,20500.0,20.113,20.1208,20.0502,20.0737,20500.0
2011-09-09 13:40:00,25.58,25.6,25.49,25.49,13400.0,20.0737,20.0894,20.0031,20.0031,13400.0
2011-09-09 13:50:00,25.49,25.52,25.49,25.51,12500.0,20.0031,20.0266,20.0031,20.0188,12500.0
2011-09-09 14:00:00,25.51,25.58,25.5,25.58,20000.0,20.0188,20.0737,20.0109,20.0737,20000.0
2011-09-09 14:10:00,25.57,25.57,25.46,25.49,29000.0,20.0659,20.0659,19.9796,20.0031,29000.0
2011-09-09 14:20:00,25.47,25.52,25.45,25.48,21600.0,19.9874,20.0266,19.9717,19.9953,21600.0
2011-09-09 14:30:00,25.46,25.46,25.39,25.44,27600.0,19.9796,19.9796,19.9246,19.9639,27600.0
2011-09-09 14:40:00,25.45,25.53,25.43,25.43,18500.0,19.9717,20.0345,19.956,19.956,18500.0
2011-09-09 14:50:00,25.42,25.42,25.35,25.36,23300.0,19.9482,19.9482,19.8932,19.9011,23300.0
2011-09-09 15:00:00,25.36,25.4,25.32,25.4,21600.0,19.9011,19.9325,19.8697,19.9325,21600.0
2011-09-09 15:10:00,25.41,25.43,25.35,25.43,44100.0,19.9403,19.956,19.8932,19.956,44100.0
2011-09-09 15:20:00,25.42,25.43,25.32,25.32,24700.0,19.9482,19.956,19.8697,19.8697,24700.0
2011-09-09 15:30:00,25.33,25.45,25.33,25.45,46300.0,19.8775,19.9717,19.8775,19.9717,46300.0
2011-09-09 15:40:00,25.45,25.49,25.4,25.47,97400.0,19.9717,20.0031,19.9325,19.9874,97400.0
2011-09-09 15:50:00,25.48,25.51,25.37,25.37,250800.0,19.9953,20.0188,19.9089,19.9089,250800.0
2011-09-12 09:30:00,25.07,25.22,25.03,25.18,32900.0,19.6735,19.7912,19.6421,19.7598,32900.0
2011-09-12 09:40:00,25.16,25.23,25.07,25.19,52500.0,19.7441,19.7991,19.6735,19.7677,52500.0
2011-09-12 09:50:00,25.19,25.4,25.18,25.36,67900.0,19.7677,19.9325,19.7598,19.9011,67900.0
2011-09-12 10:00:00,25.36,25.42,25.32,25.4,37000.0,19.9011,19.9482,19.8697,19.9325,37000.0
2011-09-12 10:10:00,25.42,25.45,25.27,25.29,22500.0,19.9482,19.9717,19.8305,19.8462,22500.0
2011-09-12 10:20:00,25.3,25.33,25.19,25.19,23500.0,19.854,19.8775,19.7677,19.7677,23500.0
2011-09-12 10:30:00,25.2,25.24,25.16,25.22,25700.0,19.7755,19.8069,19.7441,19.7912,25700.0
2011-09-12 10:40:00,25.22,25.23,25.09,25.11,29800.0,19.7912,19.7991,19.6892,19.7049,29800.0
2011-09-12 10:50:00,25.11,25.18,25.07,25.07,19700.0,19.7049,19.7598,19.6735,19.6735,19700.0
2011-09-12 11:00:00,25.07,25.16,25.07,25.15,21700.0,19.6735,19.7441,19.6735,19.7363,21700.0
2011-09-12 11:10:00,25.15,25.24,25.12,25.23,22800.0,19.7363,19.8069,19.7127,19.7991,22800.0
2011-09-12 11:20:00,25.25,25.34,25.24,25.33,27800.0,19.8148,19.8854,19.8069,19.8775,27800.0
2011-09-12 11:30:00,25.32,25.36,25.3,25.34,15700.0,19.8697,19.9011,19.854,19.8854,15700.0
2011-09-12 11:40:00,25.35,25.35,25.26,25.26,17000.0,19.8932,19.8932,19.8226,19.8226,17000.0
2011-09-12 11:50:00,25.26,25.28,25.16,25.17,54400.0,19.8226,19.8383,19.7441,19.752,54400.0
2011-09-12 12:00:00,25.18,25.22,25.12,25.14,17300.0,19.7598,19.7912,19.7127,19.7284,17300.0
2011-09-12 12:10:00,25.15,25.16,25.09,25.09,14300.0,19.7363,19.7441,19.6892,19.6892,14300.0
2011-09-12 12:20:00,25.1,25.17,25.09,25.16,11400.0,19.697,19.752,19.6892,19.7441,11400.0
2011-09-12 12:30:00,25.18,25.19,25.1,25.1,25100.0,19.7598,19.7677,19.697,19.697,25100.0
2011-09-12 12:40:00,25.1,25.12,25.06,25.06,20000.0,19.697,19.7127,19.6657,19.6657,20000.0
2011-09-12 12:50:00,25.06,25.13,25.05,25.12,19500.0,19.6657,19.7206,19.6578,19.7127,19500.0
2011-09-12 13:00:00,25.13,25.2,25.11,25.13,17600.0,19.7206,19.7755,19.7049,19.7206,17600.0
2011-09-12 13:10:00,25.14,25.18,25.1,25.14,15500.0,19.7284,19.7598,19.697,19.7284,15500.0
2011-09-12 13:20:00,25.13,25.13,25.1,25.1,11800.0,19.7206,19.7206,19.697,19.697,11800.0
2011-09-12 13:30:00,25.1,25.11,24.97,24.99,25400.0,19.697,19.7049,19.595,19.6107,25400.0
2011-09-12 13:40:00,25.0,25.06,24.97,25.02,22400.0,19.6186,19.6657,19.595,19.6343,22400.0
2011-09-12 13:50:00,25.02,25.09,25.02,25.08,15000.0,19.6343,19.6892,19.6343,19.6814,15000.0
2011-09-12 14:00:00,25.07,25.08,24.96,24.99,22100.0,19.6735,19.6814,19.5872,19.6107,22100.0
2011-09-12 14:10:00,24.98,25.03,24.92,24.97,23000.0,19.6029,19.6421,19.5558,19.595,23000.0
2011-09-12 14:20:00,24.98,25.06,24.98,25.03,23400.0,19.6029,19.6657,19.6029,19.6421,23400.0
2011-09-12 14:30:00,25.04,25.21,25.03,25.15,62300.0,19.65,19.7834,19.6421,19.7363,62300.0
2011-09-12 14:40:00,25.15,25.28,25.14,25.17,41500.0,19.7363,19.8383,19.7284,19.752,41500.0
2011-09-12 14:50:00,25.16,25.16,25.07,25.1,24300.0,19.7441,19.7441,19.6735,19.697,24300.0
2011-09-12 15:00:00,25.1,25.12,25.05,25.05,18800.0,19.697,19.7127,19.6578,19.6578,18800.0
2011-09-12 15:10:00,25.05,25.11,25.03,25.08,26000.0,19.6578,19.7049,19.6421,19.6814,26000.0
2011-09-12 15:20:00,25.08,25.19,25.04,25.17,35700.0,19.6814,19.7677,19.65,19.752,35700.0
2011-09-12 15:30:00,25.18,25.27,25.18,25.23,46100.0,19.7598,19.8305,19.7598,19.7991,46100.0
2011-09-12 15:40:00,25.23,25.37,25.22,25.36,59500.0,19.7991,19.9089,19.7912,19.9011,59500.0
2011-09-12 15:50:00,25.35,25.54,25.35,25.5,205100.0,19.8932,20.0423,19.8932,20.0109,205100.0
2011-09-13 09:30:00,25.52,25.59,25.41,25.41,21800.0,20.0266,20.0816,19.9403,19.9403,21800.0
2011-09-13 09:40:00,25.41,25.54,25.32,25.52,30800.0,19.9403,20.0423,19.8697,20.0266,30800.0
2011-09-13 09:50:00,25.52,25.66,25.52,25.62,33700.0,20.0266,20.1365,20.0266,20.1051,33700.0
2011-09-13 10:00:00,25.62,25.72,25.6,25.69,39700.0,20.1051,20.1836,20.0894,20.16,39700.0
2011-09-13 10:10:00,25.67,25.68,25.55,25.56,27100.0,20.1444,20.1522,20.0502,20.058,27100.0
2011-09-13 10:20:00,25.55,25.58,25.52,25.53,25600.0,20.0502,20.0737,20.0266,20.0345,25600.0
2011-09-13 10:30:00,25.53,25.58,25.39,25.44,34700.0,20.0345,20.0737,19.9246,19.9639,34700.0
2011-09-13 10:40:00,25.44,25.54,25.44,25.51,37300.0,19.9639,20.0423,19.9639,20.0188,37300.0
2011-09-13 10:50:00,25.5,25.54,25.36,25.42,27900.0,20.0109,20.0423,19.9011,19.9482,27900.0
2011-09-13 11:00:00,25.41,25.46,25.34,25.34,25200.0,19.9403,19.9796,19.8854,19.8854,25200.0
2011-09-13 11:10:00,25.33,25.45,25.33,25.39,30600.0,19.8775,19.9717,19.8775,19.9246,30600.0
2011-09-13 11:20:00,25.38,25.42,25.36,25.41,27400.0,19.9168,19.9482,19.9011,19.9403,27400.0
2011-09-13 11:30:00,25.4,25.49,25.4,25.47,19000.0,19.9325,20.0031,19.9325,19.9874,19000.0
2011-09-13 11:40:00,25.46,25.49,25.41,25.44,28700.0,19.9796,20.0031,19.9403,19.9639,28700.0
2011-09-13 11:50:00,25.42,25.44,25.39,25.39,22800.0,19.9482,19.9639,19.9246,19.9246,22800.0
2011-09-13 12:00:00,25.38,25.39,25.28,25.35,34600.0,19.9168,19.9246,19.8383,19.8932,34600.0
2011-09-13 12:10:00,25.35,25.4,25.32,25.4,22300.0,19.8932,19.9325,19.8697,19.9325,22300.0
2011-09-13 12:20:00,25.39,25.39,25.32,25.36,22500.0,19.9246,19.9246,19.8697,19.9011,22500.0
2011-09-13 12:30:00,25.36,25.41,25.34,25.4,20800.0,19.9011,19.9403,19.8854,19.9325,20800.0
2011-09-13 12:40:00,25.4,25.44,25.37,25.39,18000.0,19.9325,19.9639,19.9089,19.9246,18000.0
2011-09-13 12:50:00,25.4,25.42,25.35,25.39,14900.0,19.9325,19.9482,19.8932,19.9246,14900.0
2011-09-13 13:00:00,25.4,25.45,25.39,25.4,21000.0,19.9325,19.9717,19.9246,19.9325,21000.0
2011-09-13 13:10:00,25.39,25.43,25.37,25.4,19400.0,19.9246,19.956,19.9089,19.9325,19400.0
2011-09-13 13:20:00,25.39,25.42,25.38,25.39,16500.0,19.9246,19.9482,19.9168,19.9246,16500.0
2011-09-13 13:30:00,25.4,25.41,25.36,25.4,31100.0,19.9325,19.9403,19.9011,19.9325,31100.0
2011-09-13 13:40:00,25.39,25.46,25.39,25.46,18700.0,19.9246,19.9796,19.9246,19.9796,18700.0
2011-09-13 13:50:00,25.46,25.49,25.43,25.45,16900.0,19.9796,20.0031,19.956,19.9717,16900.0
2011-09-13 14:00:00,25.45,25.47,25.41,25.44,30700.0,19.9717,19.9874,19.9403,19.9639,30700.0
2011-09-13 14:10:00,25.46,25.5,25.43,25.5,15000.0,19.9796,20.0109,19.956,20.0109,15000.0
2011-09-13 14:20:00,25.49,25.61,25.48,25.61,27000.0,20.0031,20.0973,19.9953,20.0973,27000.0
2011-09-13 14:30:00,25.61,25.61,25.53,25.53,17100.0,20.0973,20.0973,20.0345,20.0345,17100.0
2011-09-13 14:40:00,25.53,25.55,25.42,25.42,36300.0,20.0345,20.0502,19.9482,19.9482,36300.0
2011-09-13 14:50:00,25.42,25.49,25.41,25.43,57400.0,19.9482,20.0031,19.9403,19.956,57400.0
2011-09-13 15:00:00,25.44,25.49,25.4,25.45,39600.0,19.9639,20.0031,19.9325,19.9717,39600.0
2011-09-13 15:10:00,25.46,25.48,25.32,25.34,41600.0,19.9796,19.9953,19.8697,19.8854,41600.0
2011-09-13 15:20:00,25.33,25.42,25.3,25.41,40400.0,19.8775,19.9482,19.854,19.9403,40400.0
2011-09-13 15:30:00,25.4,25.52,25.4,25.51,91100.0,19.9325,20.0266,19.9325,20.0188,91100.0
2011-09-13 15:40:00,25.51,25.59,25.47,25.57,53200.0,20.0188,20.0816,19.9874,20.0659,53200.0
2011-09-13 15:50:00,25.58,25.58,25.49,25.54,118300.0,20.0737,20.0737,20.0031,20.0423,118300.0
2011-09-14 09:30:00,25.64,25.64,25.51,25.52,29600.0,20.1599,20.1599,20.0577,20.0655,29600.0
2011-09-14 09:40:00,25.52,25.64,25.45,25.58,21600.0,20.0655,20.1599,20.0105,20.1127,21600.0
2011-09-14 09:50:00,25.58,25.58,25.44,25.48,31500.0,20.1127,20.1127,20.0026,20.0341,31500.0
2011-09-14 10:00:00,25.47,25.48,25.38,25.38,26100.0,20.0262,20.0341,19.9555,19.9555,26100.0
2011-09-14 10:10:00,25.38,25.45,25.22,25.26,43700.0,19.9555,20.0105,19.8296,19.8611,43700.0
2011-09-14 10:20:00,25.24,25.3,25.15,25.27,48500.0,19.8454,19.8925,19.7746,19.869,48500.0
2011-09-14 10:30:00,25.26,25.38,25.23,25.37,38900.0,19.8611,19.9555,19.8375,19.9476,38900.0
2011-09-14 10:40:00,25.38,25.38,25.27,25.28,50500.0,19.9555,19.9555,19.869,19.8768,50500.0
2011-09-14 10:50:00,25.29,25.34,25.25,25.31,42700.0,19.8847,19.924,19.8532,19.9004,42700.0
2011-09-14 11:00:00,25.31,25.42,25.27,25.38,36600.0,19.9004,19.9869,19.869,19.9555,36600.0
2011-09-14 11:10:00,25.39,25.42,25.34,25.34,38800.0,19.9633,19.9869,19.924,19.924,38800.0
2011-09-14 11:20:00,25.34,25.42,25.32,25.42,37600.0,19.924,19.9869,19.9083,19.9869,37600.0
2011-09-14 11:30:00,25.42,25.44,25.37,25.42,52000.0,19.9869,20.0026,19.9476,19.9869,52000.0
2011-09-14 11:40:00,25.42,25.42,25.35,25.38,30300.0,19.9869,19.9869,19.9319,19.9555,30300.0
2011-09-14 11:50:00,25.37,25.46,25.37,25.46,42500.0,19.9476,20.0184,19.9476,20.0184,42500.0
2011-09-14 12:00:00,25.47,25.52,25.46,25.52,33900.0,20.0262,20.0655,20.0184,20.0655,33900.0
2011-09-14 12:10:00,25.52,25.52,25.46,25.46,24200.0,20.0655,20.0655,20.0184,20.0184,24200.0
2011-09-14 12:20:00,25.47,25.5,25.44,25.47,20800.0,20.0262,20.0498,20.0026,20.0262,20800.0
2011-09-14 12:30:00,25.48,25.51,25.48,25.51,28300.0,20.0341,20.0577,20.0341,20.0577,28300.0
2011-09-14 12:40:00,25.51,25.54,25.49,25.53,49900.0,20.0577,20.0813,20.0419,20.0734,49900.0
2011-09-14 12:50:00,25.52,25.57,25.5,25.53,76500.0,20.0655,20.1048,20.0498,20.0734,76500.0
2011-09-14 13:00:00,25.53,25.62,25.53,25.59,15600.0,20.0734,20.1442,20.0734,20.1206,15600.0
2011-09-14 13:10:00,25.6,25.61,25.54,25.58,29000.0,20.1284,20.1363,20.0813,20.1127,29000.0
2011-09-14 13:20:00,25.59,25.6,25.54,25.57,28700.0,20.1206,20.1284,20.0813,20.1048,28700.0
2011-09-14 13:30:00,25.57,25.68,25.56,25.68,31000.0,20.1048,20.1913,20.097,20.1913,31000.0
2011-09-14 13:40:00,25.68,25.71,25.65,25.68,36100.0,20.1913,20.2149,20.1677,20.1913,36100.0
2011-09-14 13:50:00,25.68,25.7,25.59,25.61,54600.0,20.1913,20.2071,20.1206,20.1363,54600.0
2011-09-14 14:00:00,25.62,25.74,25.62,25.74,59700.0,20.1442,20.2385,20.1442,20.2385,59700.0
2011-09-14 14:10:00,25.74,25.86,25.71,25.86,57100.0,20.2385,20.3329,20.2149,20.3329,57100.0
2011-09-14 14:20:00,25.86,25.87,25.77,25.8,34500.0,20.3329,20.3407,20.2621,20.2857,34500.0
2011-09-14 14:30:00,25.8,25.81,25.76,25.76,26700.0,20.2857,20.2935,20.2542,20.2542,26700.0
2011-09-14 14:40:00,25.77,25.82,25.77,25.8,18100.0,20.2621,20.3014,20.2621,20.2857,18100.0
2011-09-14 14:50:00,25.8,25.87,25.8,25.85,33200.0,20.2857,20.3407,20.2857,20.325,33200.0
2011-09-14 15:00:00,25.86,25.94,25.86,25.92,44200.0,20.3329,20.3958,20.3329,20.38,44200.0
2011-09-14 15:10:00,25.92,25.98,25.92,25.95,34500.0,20.38,20.4272,20.38,20.4036,34500.0
2011-09-14 15:20:00,25.96,26.04,25.92,26.01,31200.0,20.4115,20.4744,20.38,20.4508,31200.0
2011-09-14 15:30:00,26.01,26.07,26.01,26.02,52100.0,20.4508,20.498,20.4508,20.4587,52100.0
2011-09-14 15:40:00,26.0,26.01,25.76,25.79,104800.0,20.4429,20.4508,20.2542,20.2778,104800.0
2011-09-14 15:50:00,25.79,25.82,25.71,25.73,191000.0,20.2778,20.3014,20.2149,20.2306,191000.0
2011-09-15 09:30:00,26.11,26.11,25.97,25.99,28900.0,20.5294,20.5294,20.4193,20.4351,28900.0
2011-09-15 09:40:00,26.0,26.0,25.85,25.91,37400.0,20.4429,20.4429,20.325,20.3722,37400.0
2011-09-15 09:50:00,25.9,25.97,25.88,25.92,27700.0,20.3643,20.4193,20.3486,20.38,27700.0
2011-09-15 10:00:00,25.93,26.04,25.91,25.97,27700.0,20.3879,20.4744,20.3722,20.4193,27700.0
2011-09-15 10:10:00,25.97,25.98,25.87,25.91,22600.0,20.4193,20.4272,20.3407,20.3722,22600.0
2011-09-15 10:20:00,25.92,25.92,25.81,25.85,39200.0,20.38,20.38,20.2935,20.325,39200.0
2011-09-15 10:30:00,25.84,25.85,25.74,25.74,27100.0,20.3171,20.325,20.2385,20.2385,27100.0
2011-09-15 10:40:00,25.74,25.79,25.73,25.78,40400.0,20.2385,20.2778,20.2306,20.27,40400.0
2011-09-15 10:50:00,25.78,25.78,25.7,25.72,40100.0,20.27,20.27,20.2071,20.2228,40100.0
2011-09-15 11:00:00,25.73,25.8,25.69,25.79,33700.0,20.2306,20.2857,20.1992,20.2778,33700.0
2011-09-15 11:10:00,25.79,25.81,25.73,25.79,19100.0,20.2778,20.2935,20.2306,20.2778,19100.0
2011-09-15 11:20:00,25.8,25.83,25.74,25.77,21100.0,20.2857,20.3093,20.2385,20.2621,21100.0
2011-09-15 11:30:00,25.79,25.84,25.78,25.84,16400.0,20.2778,20.3171,20.27,20.3171,16400.0
2011-09-15 11:40:00,25.83,25.85,25.81,25.83,15200.0,20.3093,20.325,20.2935,20.3093,15200.0
2011-09-15 11:50:00,25.83,25.84,25.79,25.8,17500.0,20.3093,20.3171,20.2778,20.2857,17500.0
2011-09-15 12:00:00,25.81,25.86,25.79,25.85,24400.0,20.2935,20.3329,20.2778,20.325,24400.0
2011-09-15 12:10:00,25.85,25.88,25.84,25.84,29400.0,20.325,20.3486,20.3171,20.3171,29400.0
2011-09-15 12:20:00,25.84,25.84,25.76,25.77,104700.0,20.3171,20.3171,20.2542,20.2621,104700.0
2011-09-15 12:30:00,25.78,25.82,25.77,25.8,36400.0,20.27,20.3014,20.2621,20.2857,36400.0
2011-09-15 12:40:00,25.81,25.82,25.79,25.8,17800.0,20.2935,20.3014,20.2778,20.2857,17800.0
2011-09-15 12:50:00,25.81,25.81,25.77,25.79,16800.0,20.2935,20.2935,20.2621,20.2778,16800.0
2011-09-15 13:00:00,25.78,25.81,25.78,25.8,40300.0,20.27,20.2935,20.27,20.2857,40300.0
2011-09-15 13:10:00,25.8,25.82,25.8,25.8,36900.0,20.2857,20.3014,20.2857,20.2857,36900.0
2011-09-15 13:20:00,25.82,25.84,25.77,25.79,28700.0,20.3014,20.3171,20.2621,20.2778,28700.0
2011-09-15 13:30:00,25.78,25.79,25.76,25.76,21200.0,20.27,20.2778,20.2542,20.2542,21200.0
2011-09-15 13:40:00,25.77,25.81,25.76,25.77,35300.0,20.2621,20.2935,20.2542,20.2621,35300.0
2011-09-15 13:50:00,25.78,25.82,25.75,25.82,27200.0,20.27,20.3014,20.2464,20.3014,27200.0
2011-09-15 14:00:00,25.82,25.87,25.82,25.87,49700.0,20.3014,20.3407,20.3014,20.3407,49700.0
2011-09-15 14:10:00,25.88,25.95,25.88,25.94,40500.0,20.3486,20.4036,20.3486,20.3958,40500.0
2011-09-15 14:20:00,25.94,25.95,25.93,25.95,13500.0,20.3958,20.4036,20.3879,20.4036,13500.0
2011-09-15 14:30:00,25.96,26.0,25.95,25.97,30200.0,20.4115,20.4429,20.4036,20.4193,30200.0
2011-09-15 14:40:00,25.97,26.01,25.96,26.0,19000.0,20.4193,20.4508,20.4115,20.4429,19000.0
2011-09-15 14:50:00,26.01,26.05,25.99,26.04,15400.0,20.4508,20.4822,20.4351,20.4744,15400.0
2011-09-15 15:00:00,26.05,26.08,26.03,26.06,33500.0,20.4822,20.5058,20.4665,20.4901,33500.0
2011-09-15 15:10:00,26.06,26.06,26.01,26.01,28600.0,20.4901,20.4901,20.4508,20.4508,28600.0
2011-09-15 15:20:00,26.0,26.02,25.96,25.98,46900.0,20.4429,20.4587,20.4115,20.4272,46900.0
2011-09-15 15:30:00,25.97,26.1,25.97,26.09,83000.0,20.4193,20.5216,20.4193,20.5137,83000.0
2011-09-15 15:40:00,26.1,26.15,26.06,26.13,103700.0,20.5216,20.5609,20.4901,20.5452,103700.0
2011-09-15 15:50:00,26.13,26.18,26.12,26.18,182300.0,20.5452,20.5845,20.5373,20.5845,182300.0
2011-09-16 09:30:00,26.24,26.37,26.13,26.27,412000.0,20.6316,20.7339,20.5452,20.6552,412000.0
2011-09-16 09:40:00,26.28,26.47,26.24,26.46,40300.0,20.6631,20.8125,20.6316,20.8046,40300.0
2011-09-16 09:50:00,26.44,26.45,26.33,26.34,41700.0,20.7889,20.7968,20.7024,20.7103,41700.0
2011-09-16 10:00:00,26.33,26.36,26.3,26.34,19300.0,20.7024,20.726,20.6788,20.7103,19300.0
2011-09-16 10:10:00,26.35,26.43,26.33,26.38,22500.0,20.7181,20.781,20.7024,20.7417,22500.0
2011-09-16 10:20:00,26.38,26.41,26.27,26.28,25200.0,20.7417,20.7653,20.6552,20.6631,25200.0
2011-09-16 10:30:00,26.28,26.34,26.26,26.26,31800.0,20.6631,20.7103,20.6474,20.6474,31800.0
2011-09-16 10:40:00,26.27,26.32,26.18,26.21,28800.0,20.6552,20.6945,20.5845,20.6081,28800.0
2011-09-16 10:50:00,26.21,26.23,26.13,26.22,21800.0,20.6081,20.6238,20.5452,20.6159,21800.0
2011-09-16 11:00:00,26.21,26.26,26.21,26.23,30800.0,20.6081,20.6474,20.6081,20.6238,30800.0
2011-09-16 11:10:00,26.22,26.26,26.18,26.18,21200.0,20.6159,20.6474,20.5845,20.5845,21200.0
2011-09-16 11:20:00,26.18,26.19,26.11,26.15,28000.0,20.5845,20.5923,20.5294,20.5609,28000.0
2011-09-16 11:30:00,26.14,26.19,26.09,26.17,31000.0,20.553,20.5923,20.5137,20.5766,31000.0
2011-09-16 11:40:00,26.17,26.23,26.16,26.18,26100.0,20.5766,20.6238,20.5687,20.5845,26100.0
2011-09-16 11:50:00,26.19,26.23,26.19,26.21,25900.0,20.5923,20.6238,20.5923,20.6081,25900.0
2011-09-16 12:00:00,26.22,26.28,26.22,26.25,15500.0,20.6159,20.6631,20.6159,20.6395,15500.0
2011-09-16 12:10:00,26.25,26.29,26.25,26.29,15000.0,20.6395,20.671,20.6395,20.671,15000.0
2011-09-16 12:20:00,26.29,26.32,26.26,26.31,19600.0,20.671,20.6945,20.6474,20.6867,19600.0
2011-09-16 12:30:00,26.31,26.42,26.3,26.41,17600.0,20.6867,20.7732,20.6788,20.7653,17600.0
2011-09-16 12:40:00,26.4,26.46,26.4,26.46,13900.0,20.7574,20.8046,20.7574,20.8046,13900.0
2011-09-16 12:50:00,26.44,26.45,26.38,26.38,22900.0,20.7889,20.7968,20.7417,20.7417,22900.0
2011-09-16 13:00:00,26.38,26.39,26.34,26.34,28700.0,20.7417,20.7496,20.7103,20.7103,28700.0
2011-09-16 13:10:00,26.33,26.36,26.33,26.34,13100.0,20.7024,20.726,20.7024,20.7103,13100.0
2011-09-16 13:20:00,26.35,26.36,26.34,26.35,14800.0,20.7181,20.726,20.7103,20.7181,14800.0
2011-09-16 13:30:00,26.35,26.35,26.23,26.27,33000.0,20.7181,20.7181,20.6238,20.6552,33000.0
2011-09-16 13:40:00,26.26,26.3,26.26,26.28,16300.0,20.6474,20.6788,20.6474,20.6631,16300.0
2011-09-16 13:50:00,26.29,26.3,26.27,26.3,19200.0,20.671,20.6788,20.6552,20.6788,19200.0
2011-09-16 14:00:00,26.3,26.37,26.3,26.36,18500.0,20.6788,20.7339,20.6788,20.726,18500.0
2011-09-16 14:10:00,26.36,26.37,26.33,26.35,19600.0,20.726,20.7339,20.7024,20.7181,19600.0
2011-09-16 14:20:00,26.36,26.37,26.33,26.34,19100.0,20.726,20.7339,20.7024,20.7103,19100.0
2011-09-16 14:30:00,26.34,26.42,26.34,26.42,23300.0,20.7103,20.7732,20.7103,20.7732,23300.0
2011-09-16 14:40:00,26.42,26.42,26.38,26.4,16300.0,20.7732,20.7732,20.7417,20.7574,16300.0
2011-09-16 14:50:00,26.4,26.46,26.39,26.46,26600.0,20.7574,20.8046,20.7496,20.8046,26600.0
2011-09-16 15:00:00,26.46,26.47,26.41,26.41,31400.0,20.8046,20.8125,20.7653,20.7653,31400.0
2011-09-16 15:10:00,26.42,26.44,26.4,26.4,48500.0,20.7732,20.7889,20.7574,20.7574,48500.0
2011-09-16 15:20:00,26.4,26.41,26.35,26.35,72500.0,20.7574,20.7653,20.7181,20.7181,72500.0
2011-09-16 15:30:00,26.36,26.39,26.32,26.34,88000.0,20.726,20.7496,20.6945,20.7103,88000.0
2011-09-16 15:40:00,26.35,26.58,26.34,26.57,292700.0,20.7181,20.899,20.7103,20.8911,292700.0
2011-09-16 15:50:00,26.58,26.6,26.47,26.53,729600.0,20.899,20.9147,20.8125,20.8597,729600.0
2011-09-19 09:30:00,26.0,26.06,25.96,25.99,38500.0,20.4429,20.4901,20.4115,20.4351,38500.0
2011-09-19 09:40:00,25.99,26.01,25.9,25.93,39200.0,20.4351,20.4508,20.3643,20.3879,39200.0
2011-09-19 09:50:00,25.94,25.95,25.87,25.88,24800.0,20.3958,20.4036,20.3407,20.3486,24800.0
2011-09-19 10:00:00,25.87,25.96,25.85,25.96,26800.0,20.3407,20.4115,20.325,20.4115,26800.0
2011-09-19 10:10:00,25.95,25.96,25.82,25.89,26300.0,20.4036,20.4115,20.3014,20.3564,26300.0
2011-09-19 10:20:00,25.88,25.92,25.86,25.9,17900.0,20.3486,20.38,20.3329,20.3643,17900.0
2011-09-19 10:30:00,25.91,25.93,25.87,25.88,20400.0,20.3722,20.3879,20.3407,20.3486,20400.0
2011-09-19 10:40:00,25.88,25.89,25.83,25.87,20800.0,20.3486,20.3564,20.3093,20.3407,20800.0
2011-09-19 10:50:00,25.87,25.91,25.84,25.84,15300.0,20.3407,20.3722,20.3171,20.3171,15300.0
2011-09-19 11:00:00,25.84,25.92,25.84,25.87,33700.0,20.3171,20.38,20.3171,20.3407,33700.0
2011-09-19 11:10:00,25.88,25.93,25.85,25.91,17700.0,20.3486,20.3879,20.325,20.3722,17700.0
2011-09-19 11:20:00,25.91,25.96,25.9,25.9,16900.0,20.3722,20.4115,20.3643,20.3643,16900.0
2011-09-19 11:30:00,25.9,25.95,25.88,25.95,18200.0,20.3643,20.4036,20.3486,20.4036,18200.0
2011-09-19 11:40:00,25.96,26.08,25.96,26.07,11900.0,20.4115,20.5058,20.4115,20.498,11900.0
2011-09-19 11:50:00,26.07,26.07,25.97,25.98,16800.0,20.498,20.498,20.4193,20.4272,16800.0
2011-09-19 12:00:00,25.98,26.04,25.98,26.01,8300.0,20.4272,20.4744,20.4272,20.4508,8300.0
2011-09-19 12:10:00,26.01,26.01,25.94,25.95,8500.0,20.4508,20.4508,20.3958,20.4036,8500.0
2011-09-19 12:20:00,25.95,25.95,25.9,25.91,10800.0,20.4036,20.4036,20.3643,20.3722,10800.0
2011-09-19 12:30:00,25.91,25.91,25.86,25.86,9000.0,20.3722,20.3722,20.3329,20.3329,9000.0
2011-09-19 12:40:00,25.87,25.87,25.8,25.81,12800.0,20.3407,20.3407,20.2857,20.2935,12800.0
2011-09-19 12:50:00,25.81,25.82,25.77,25.81,15300.0,20.2935,20.3014,20.2621,20.2935,15300.0
2011-09-19 13:00:00,25.8,25.85,25.79,25.85,15300.0,20.2857,20.325,20.2778,20.325,15300.0
2011-09-19 13:10:00,25.86,25.86,25.82,25.85,30100.0,20.3329,20.3329,20.3014,20.325,30100.0
2011-09-19 13:20:00,25.85,25.91,25.85,25.89,9700.0,20.325,20.3722,20.325,20.3564,9700.0
2011-09-19 13:30:00,25.89,25.9,25.85,25.85,9200.0,20.3564,20.3643,20.325,20.325,9200.0
2011-09-19 13:40:00,25.86,25.87,25.86,25.87,5800.0,20.3329,20.3407,20.3329,20.3407,5800.0
2011-09-19 13:50:00,25.87,25.88,25.85,25.88,9300.0,20.3407,20.3486,20.325,20.3486,9300.0
2011-09-19 14:00:00,25.88,25.89,25.82,25.89,21200.0,20.3486,20.3564,20.3014,20.3564,21200.0
2011-09-19 14:10:00,25.88,25.92,25.88,25.92,23800.0,20.3486,20.38,20.3486,20.38,23800.0
2011-09-19 14:20:00,25.9,25.91,25.83,25.83,16000.0,20.3643,20.3722,20.3093,20.3093,16000.0
2011-09-19 14:30:00,25.84,25.89,25.83,25.89,12800.0,20.3171,20.3564,20.3093,20.3564,12800.0
2011-09-19 14:40:00,25.89,25.92,25.86,25.88,17500.0,20.3564,20.38,20.3329,20.3486,17500.0
2011-09-19 14:50:00,25.89,25.92,25.8,25.81,20000.0,20.3564,20.38,20.2857,20.2935,20000.0
2011-09-19 15:00:00,25.81,25.85,25.81,25.82,26700.0,20.2935,20.325,20.2935,20.3014,26700.0
2011-09-19 15:10:00,25.82,26.06,25.82,26.02,84000.0,20.3014,20.4901,20.3014,20.4587,84000.0
2011-09-19 15:20:00,26.02,26.15,26.02,26.09,63100.0,20.4587,20.5609,20.4587,20.5137,63100.0
2011-09-19 15:30:00,26.1,26.15,26.09,26.12,51600.0,20.5216,20.5609,20.5137,20.5373,51600.0
2011-09-19 15:40:00,26.12,26.13,26.05,26.08,79300.0,20.5373,20.5452,20.4822,20.5058,79300.0
2011-09-19 15:50:00,26.09,26.11,25.99,26.0,122600.0,20.5137,20.5294,20.4351,20.4429,122600.0
2011-09-20 09:30:00,26.09,26.22,26.01,26.15,34300.0,20.5137,20.6159,20.4508,20.5609,34300.0
2011-09-20 09:40:00,26.13,26.15,26.08,26.13,25100.0,20.5452,20.5609,20.5058,20.5452,25100.0
2011-09-20 09:50:00,26.13,26.13,26.06,26.12,26900.0,20.5452,20.5452,20.4901,20.5373,26900.0
2011-09-20 10:00:00,26.12,26.18,26.08,26.1,20600.0,20.5373,20.5845,20.5058,20.5216,20600.0
2011-09-20 10:10:00,26.1,26.21,26.08,26.21,36700.0,20.5216,20.6081,20.5058,20.6081,36700.0
2011-09-20 10:20:00,26.21,26.31,26.16,26.27,42800.0,20.6081,20.6867,20.5687,20.6552,42800.0
2011-09-20 10:30:00,26.28,26.36,26.21,26.33,29500.0,20.6631,20.726,20.6081,20.7024,29500.0
2011-09-20 10:40:00,26.33,26.41,26.33,26.39,29500.0,20.7024,20.7653,20.7024,20.7496,29500.0
2011-09-20 10:50:00,26.38,26.41,26.35,26.39,22500.0,20.7417,20.7653,20.7181,20.7496,22500.0
2011-09-20 11:00:00,26.4,26.5,26.4,26.47,35300.0,20.7574,20.8361,20.7574,20.8125,35300.0
2011-09-20 11:10:00,26.47,26.48,26.41,26.42,33800.0,20.8125,20.8203,20.7653,20.7732,33800.0
2011-09-20 11:20:00,26.4,26.4,26.31,26.34,32600.0,20.7574,20.7574,20.6867,20.7103,32600.0
2011-09-20 11:30:00,26.34,26.35,26.27,26.27,36400.0,20.7103,20.7181,20.6552,20.6552,36400.0
2011-09-20 11:40:00,26.27,26.29,26.23,26.28,17800.0,20.6552,20.671,20.6238,20.6631,17800.0
2011-09-20 11:50:00,26.29,26.33,26.29,26.31,9400.0,20.671,20.7024,20.671,20.6867,9400.0
2011-09-20 12:00:00,26.31,26.31,26.22,26.23,14800.0,20.6867,20.6867,20.6159,20.6238,14800.0
2011-09-20 12:10:00,26.23,26.28,26.21,26.26,14400.0,20.6238,20.6631,20.6081,20.6474,14400.0
2011-09-20 12:20:00,26.26,26.29,26.26,26.27,7900.0,20.6474,20.671,20.6474,20.6552,7900.0
2011-09-20 12:30:00,26.28,26.3,26.26,26.27,12100.0,20.6631,20.6788,20.6474,20.6552,12100.0
2011-09-20 12:40:00,26.26,26.29,26.25,26.29,13100.0,20.6474,20.671,20.6395,20.671,13100.0
2011-09-20 12:50:00,26.28,26.35,26.28,26.32,9200.0,20.6631,20.7181,20.6631,20.6945,9200.0
2011-09-20 13:00:00,26.32,26.35,26.31,26.31,7800.0,20.6945,20.7181,20.6867,20.6867,7800.0
2011-09-20 13:10:00,26.32,26.38,26.32,26.34,11000.0,20.6945,20.7417,20.6945,20.7103,11000.0
2011-09-20 13:20:00,26.34,26.36,26.31,26.35,11200.0,20.7103,20.726,20.6867,20.7181,11200.0
2011-09-20 13:30:00,26.35,26.35,26.29,26.32,14100.0,20.7181,20.7181,20.671,20.6945,14100.0
2011-09-20 13:40:00,26.3,26.31,26.28,26.31,15900.0,20.6788,20.6867,20.6631,20.6867,15900.0
2011-09-20 13:50:00,26.3,26.31,26.29,26.3,7300.0,20.6788,20.6867,20.671,20.6788,7300.0
2011-09-20 14:00:00,26.28,26.36,26.27,26.36,13600.0,20.6631,20.726,20.6552,20.726,13600.0
2011-09-20 14:10:00,26.35,26.38,26.34,26.35,14500.0,20.7181,20.7417,20.7103,20.7181,14500.0
2011-09-20 14:20:00,26.34,26.34,26.3,26.31,22700.0,20.7103,20.7103,20.6788,20.6867,22700.0
2011-09-20 14:30:00,26.32,26.32,26.23,26.25,30900.0,20.6945,20.6945,20.6238,20.6395,30900.0
2011-09-20 14:40:00,26.25,26.25,26.17,26.21,22600.0,20.6395,20.6395,20.5766,20.6081,22600.0
2011-09-20 14:50:00,26.21,26.24,26.17,26.19,23700.0,20.6081,20.6316,20.5766,20.5923,23700.0
2011-09-20 15:00:00,26.19,26.22,26.09,26.11,41300.0,20.5923,20.6159,20.5137,20.5294,41300.0
2011-09-20 15:10:00,26.11,26.15,26.07,26.08,19900.0,20.5294,20.5609,20.498,20.5058,19900.0
2011-09-20 15:20:00,26.08,26.08,26.0,26.04,31000.0,20.5058,20.5058,20.4429,20.4744,31000.0
2011-09-20 15:30:00,26.03,26.11,26.01,26.11,48700.0,20.4665,20.5294,20.4508,20.5294,48700.0
2011-09-20 15:40:00,26.11,26.14,25.98,26.05,137200.0,20.5294,20.553,20.4272,20.4822,137200.0
2011-09-20 15:50:00,26.04,26.08,26.0,26.01,166700.0,20.4744,20.5058,20.4429,20.4508,166700.0
2011-09-21 09:30:00,26.02,26.1,25.98,26.05,35500.0,20.4587,20.5216,20.4272,20.4822,35500.0
2011-09-21 09:40:00,26.04,26.07,25.96,25.99,17100.0,20.4744,20.498,20.4115,20.4351,17100.0
2011-09-21 09:50:00,25.99,26.07,25.95,26.05,18800.0,20.4351,20.498,20.4036,20.4822,18800.0
2011-09-21 10:00:00,26.06,26.12,26.0,26.0,26700.0,20.4901,20.5373,20.4429,20.4429,26700.0
2011-09-21 10:10:00,25.99,26.01,25.93,25.98,34200.0,20.4351,20.4508,20.3879,20.4272,34200.0
2011-09-21 10:20:00,25.98,26.06,25.92,26.0,82600.0,20.4272,20.4901,20.38,20.4429,82600.0
2011-09-21 10:30:00,26.01,26.02,25.95,25.96,33100.0,20.4508,20.4587,20.4036,20.4115,33100.0
2011-09-21 10:40:00,25.97,26.05,25.91,25.91,102800.0,20.4193,20.4822,20.3722,20.3722,102800.0
2011-09-21 10:50:00,25.91,25.91,25.74,25.77,44500.0,20.3722,20.3722,20.2385,20.2621,44500.0
2011-09-21 11:00:00,25.77,25.8,25.72,25.73,30600.0,20.2621,20.2857,20.2228,20.2306,30600.0
2011-09-21 11:10:00,25.73,25.74,25.65,25.68,32500.0,20.2306,20.2385,20.1677,20.1913,32500.0
2011-09-21 11:20:00,25.68,25.71,25.64,25.68,18800.0,20.1913,20.2149,20.1599,20.1913,18800.0
2011-09-21 11:30:00,25.69,25.75,25.68,25.74,26000.0,20.1992,20.2464,20.1913,20.2385,26000.0
2011-09-21 11:40:00,25.73,25.74,25.67,25.69,19600.0,20.2306,20.2385,20.1835,20.1992,19600.0
2011-09-21 11:50:00,25.68,25.68,25.64,25.66,14600.0,20.1913,20.1913,20.1599,20.1756,14600.0
2011-09-21 12:00:00,25.66,25.67,25.6,25.61,20800.0,20.1756,20.1835,20.1284,20.1363,20800.0
2011-09-21 12:10:00,25.61,25.65,25.6,25.64,15000.0,20.1363,20.1677,20.1284,20.1599,15000.0
2011-09-21 12:20:00,25.64,25.64,25.57,25.59,57500.0,20.1599,20.1599,20.1048,20.1206,57500.0
2011-09-21 12:30:00,25.59,25.71,25.59,25.69,25600.0,20.1206,20.2149,20.1206,20.1992,25600.0
2011-09-21 12:40:00,25.69,25.72,25.62,25.62,26300.0,20.1992,20.2228,20.1442,20.1442,26300.0
2011-09-21 12:50:00,25.63,25.64,25.56,25.64,21700.0,20.152,20.1599,20.097,20.1599,21700.0
2011-09-21 13:00:00,25.63,25.68,25.6,25.68,19100.0,20.152,20.1913,20.1284,20.1913,19100.0
2011-09-21 13:10:00,25.67,25.67,25.57,25.58,37400.0,20.1835,20.1835,20.1048,20.1127,37400.0
2011-09-21 13:20:00,25.58,25.62,25.56,25.61,10900.0,20.1127,20.1442,20.097,20.1363,10900.0
2011-09-21 13:30:00,25.61,25.61,25.55,25.57,17700.0,20.1363,20.1363,20.0891,20.1048,17700.0
2011-09-21 13:40:00,25.58,25.61,25.57,25.57,15000.0,20.1127,20.1363,20.1048,20.1048,15000.0
2011-09-21 13:50:00,25.58,25.59,25.56,25.56,12500.0,20.1127,20.1206,20.097,20.097,12500.0
2011-09-21 14:00:00,25.57,25.62,25.55,25.6,14300.0,20.1048,20.1442,20.0891,20.1284,14300.0
2011-09-21 14:10:00,25.6,25.63,25.55,25.59,21200.0,20.1284,20.152,20.0891,20.1206,21200.0
2011-09-21 14:20:00,25.59,25.69,25.4,25.55,64100.0,20.1206,20.1992,19.9712,20.0891,64100.0
2011-09-21 14:30:00,25.54,25.6,25.31,25.4,90500.0,20.0813,20.1284,19.9004,19.9712,90500.0
2011-09-21 14:40:00,25.39,25.45,25.32,25.44,49700.0,19.9633,20.0105,19.9083,20.0026,49700.0
2011-09-21 14:50:00,25.44,25.46,25.36,25.38,31600.0,20.0026,20.0184,19.9397,19.9555,31600.0
2011-09-21 15:00:00,25.38,25.5,25.35,25.48,46600.0,19.9555,20.0498,19.9319,20.0341,46600.0
2011-09-21 15:10:00,25.48,25.53,25.43,25.49,36000.0,20.0341,20.0734,19.9948,20.0419,36000.0
2011-09-21 15:20:00,25.48,25.5,25.36,25.37,62600.0,20.0341,20.0498,19.9397,19.9476,62600.0
2011-09-21 15:30:00,25.37,25.38,25.15,25.15,97500.0,19.9476,19.9555,19.7746,19.7746,97500.0
2011-09-21 15:40:00,25.16,25.18,25.08,25.08,126500.0,19.7825,19.7982,19.7196,19.7196,126500.0
2011-09-21 15:50:00,25.08,25.09,24.87,24.88,366100.0,19.7196,19.7274,19.5545,19.5623,366100.0
2011-09-22 09:30:00,24.4,24.4,24.14,24.29,59800.0,19.1849,19.1849,18.9805,19.0984,59800.0
2011-09-22 09:40:00,24.3,24.37,24.14,24.14,51900.0,19.1063,19.1613,18.9805,18.9805,51900.0
2011-09-22 09:50:00,24.13,24.22,24.08,24.1,47900.0,18.9726,19.0434,18.9333,18.949,47900.0
2011-09-22 10:00:00,24.09,24.28,24.09,24.24,66900.0,18.9412,19.0906,18.9412,19.0591,66900.0
2011-09-22 10:10:00,24.25,24.28,24.13,24.25,38400.0,19.067,19.0906,18.9726,19.067,38400.0
2011-09-22 10:20:00,24.26,24.37,24.09,24.1,47000.0,19.0748,19.1613,18.9412,18.949,47000.0
2011-09-22 10:30:00,24.1,24.17,24.01,24.01,56700.0,18.949,19.0041,18.8783,18.8783,56700.0
2011-09-22 10:40:00,24.01,24.12,23.97,24.05,61200.0,18.8783,18.9648,18.8468,18.9097,61200.0
2011-09-22 10:50:00,24.06,24.07,23.85,23.88,55600.0,18.9176,18.9254,18.7525,18.7761,55600.0
2011-09-22 11:00:00,23.87,23.91,23.8,23.8,47600.0,18.7682,18.7996,18.7131,18.7131,47600.0
2011-09-22 11:10:00,23.81,23.88,23.8,23.85,38200.0,18.721,18.7761,18.7131,18.7525,38200.0
2011-09-22 11:20:00,23.85,23.85,23.74,23.78,34900.0,18.7525,18.7525,18.666,18.6974,34900.0
2011-09-22 11:30:00,23.78,23.95,23.78,23.91,43800.0,18.6974,18.8311,18.6974,18.7996,43800.0
2011-09-22 11:40:00,23.9,23.9,23.8,23.81,25700.0,18.7918,18.7918,18.7131,18.721,25700.0
2011-09-22 11:50:00,23.81,23.85,23.73,23.75,47000.0,18.721,18.7525,18.6581,18.6738,47000.0
2011-09-22 12:00:00,23.75,23.79,23.67,23.75,45300.0,18.6738,18.7053,18.6109,18.6738,45300.0
2011-09-22 12:10:00,23.74,23.79,23.71,23.77,29600.0,18.666,18.7053,18.6424,18.6896,29600.0
2011-09-22 12:20:00,23.76,23.83,23.72,23.78,33600.0,18.6817,18.7367,18.6502,18.6974,33600.0
2011-09-22 12:30:00,23.78,23.88,23.78,23.85,26200.0,18.6974,18.7761,18.6974,18.7525,26200.0
2011-09-22 12:40:00,23.86,23.92,23.85,23.92,20600.0,18.7603,18.8075,18.7525,18.8075,20600.0
2011-09-22 12:50:00,23.94,23.96,23.91,23.94,17500.0,18.8232,18.839,18.7996,18.8232,17500.0
2011-09-22 13:00:00,23.94,23.96,23.92,23.92,70200.0,18.8232,18.839,18.8075,18.8075,70200.0
2011-09-22 13:10:00,23.91,23.96,23.91,23.94,43200.0,18.7996,18.839,18.7996,18.8232,43200.0
2011-09-22 13:20:00,23.94,23.98,23.88,23.92,59000.0,18.8232,18.8547,18.7761,18.8075,59000.0
2011-09-22 13:30:00,23.92,23.96,23.88,23.95,164000.0,18.8075,18.839,18.7761,18.8311,164000.0
2011-09-22 13:40:00,23.95,24.02,23.9,23.96,59800.0,18.8311,18.8861,18.7918,18.839,59800.0
2011-09-22 13:50:00,23.95,23.96,23.83,23.84,41300.0,18.8311,18.839,18.7367,18.7446,41300.0
2011-09-22 14:00:00,23.85,23.9,23.8,23.88,66600.0,18.7525,18.7918,18.7131,18.7761,66600.0
2011-09-22 14:10:00,23.87,23.95,23.84,23.91,85100.0,18.7682,18.8311,18.7446,18.7996,85100.0
2011-09-22 14:20:00,23.91,24.26,23.91,24.18,168200.0,18.7996,19.0748,18.7996,19.0119,168200.0
2011-09-22 14:30:00,24.18,24.2,23.99,24.02,115900.0,19.0119,19.0277,18.8625,18.8861,115900.0
2011-09-22 14:40:00,24.03,24.14,23.99,24.05,83900.0,18.894,18.9805,18.8625,18.9097,83900.0
2011-09-22 14:50:00,24.05,24.07,23.96,23.96,104600.0,18.9097,18.9254,18.839,18.839,104600.0
2011-09-22 15:00:00,23.96,23.98,23.88,23.97,227000.0,18.839,18.8547,18.7761,18.8468,227000.0
2011-09-22 15:10:00,23.97,24.0,23.87,23.89,57300.0,18.8468,18.8704,18.7682,18.7839,57300.0
2011-09-22 15:20:00,23.89,23.93,23.78,23.93,95500.0,18.7839,18.8154,18.6974,18.8154,95500.0
2011-09-22 15:30:00,23.94,24.08,23.91,24.07,148500.0,18.8232,18.9333,18.7996,18.9254,148500.0
2011-09-22 15:40:00,24.09,24.19,23.95,24.16,192400.0,18.9412,19.0198,18.8311,18.9962,192400.0
2011-09-22 15:50:00,24.15,24.24,24.05,24.14,367000.0,18.9883,19.0591,18.9097,18.9805,367000.0
2011-09-23 09:30:00,24.08,24.1,23.92,23.98,34300.0,18.9333,18.949,18.8075,18.8547,34300.0
2011-09-23 09:40:00,23.97,24.17,23.94,24.09,38700.0,18.8468,19.0041,18.8232,18.9412,38700.0
2011-09-23 09:50:00,24.09,24.2,24.03,24.1,52000.0,18.9412,19.0277,18.894,18.949,52000.0
2011-09-23 10:00:00,24.09,24.14,24.02,24.08,26200.0,18.9412,18.9805,18.8861,18.9333,26200.0
2011-09-23 10:10:00,24.1,24.13,23.98,24.03,35700.0,18.949,18.9726,18.8547,18.894,35700.0
2011-09-23 10:20:00,24.04,24.05,23.97,24.01,55400.0,18.9019,18.9097,18.8468,18.8783,55400.0
2011-09-23 10:30:00,24.02,24.09,24.01,24.09,41500.0,18.8861,18.9412,18.8783,18.9412,41500.0
2011-09-23 10:40:00,24.09,24.24,24.0,24.24,21800.0,18.9412,19.0591,18.8704,19.0591,21800.0
2011-09-23 10:50:00,24.25,24.27,24.16,24.19,35700.0,19.067,19.0827,18.9962,19.0198,35700.0
2011-09-23 11:00:00,24.18,24.23,24.15,24.23,43600.0,19.0119,19.0512,18.9883,19.0512,43600.0
2011-09-23 11:10:00,24.24,24.26,24.17,24.24,28300.0,19.0591,19.0748,19.0041,19.0591,28300.0
2011-09-23 11:20:00,24.25,24.3,24.2,24.25,26700.0,19.067,19.1063,19.0277,19.067,26700.0
2011-09-23 11:30:00,24.25,24.25,24.12,24.12,15500.0,19.067,19.067,18.9648,18.9648,15500.0
2011-09-23 11:40:00,24.12,24.15,24.09,24.09,10900.0,18.9648,18.9883,18.9412,18.9412,10900.0
2011-09-23 11:50:00,24.08,24.19,24.07,24.19,15200.0,18.9333,19.0198,18.9254,19.0198,15200.0
2011-09-23 12:00:00,24.18,24.18,24.1,24.18,37200.0,19.0119,19.0119,18.949,19.0119,37200.0
2011-09-23 12:10:00,24.17,24.21,24.14,24.21,12900.0,19.0041,19.0355,18.9805,19.0355,12900.0
2011-09-23 12:20:00,24.21,24.21,24.09,24.1,12000.0,19.0355,19.0355,18.9412,18.949,12000.0
2011-09-23 12:30:00,24.1,24.13,24.07,24.09,16500.0,18.949,18.9726,18.9254,18.9412,16500.0
2011-09-23 12:40:00,24.09,24.14,23.98,24.05,42900.0,18.9412,18.9805,18.8547,18.9097,42900.0
2011-09-23 12:50:00,24.05,24.17,24.02,24.02,19900.0,18.9097,19.0041,18.8861,18.8861,19900.0
2011-09-23 13:00:00,24.03,24.07,23.96,23.98,16700.0,18.894,18.9254,18.839,18.8547,16700.0
2011-09-23 13:10:00,23.98,24.09,23.98,24.04,15500.0,18.8547,18.9412,18.8547,18.9019,15500.0
2011-09-23 13:20:00,24.02,24.11,24.01,24.06,15700.0,18.8861,18.9569,18.8783,18.9176,15700.0
2011-09-23 13:30:00,24.06,24.17,24.03,24.06,55300.0,18.9176,19.0041,18.894,18.9176,55300.0
2011-09-23 13:40:00,24.06,24.16,24.04,24.16,40000.0,18.9176,18.9962,18.9019,18.9962,40000.0
2011-09-23 13:50:00,24.19,24.25,24.15,24.2,43000.0,19.0198,19.067,18.9883,19.0277,43000.0
2011-09-23 14:00:00,24.21,24.27,24.14,24.16,34900.0,19.0355,19.0827,18.9805,18.9962,34900.0
2011-09-23 14:10:00,24.16,24.16,24.08,24.09,24100.0,18.9962,18.9962,18.9333,18.9412,24100.0
2011-09-23 14:20:00,24.09,24.1,23.98,23.99,34200.0,18.9412,18.949,18.8547,18.8625,34200.0
2011-09-23 14:30:00,24.0,24.09,24.0,24.06,22000.0,18.8704,18.9412,18.8704,18.9176,22000.0
2011-09-23 14:40:00,24.07,24.1,24.0,24.01,28700.0,18.9254,18.949,18.8704,18.8783,28700.0
2011-09-23 14:50:00,24.01,24.02,23.95,23.97,49000.0,18.8783,18.8861,18.8311,18.8468,49000.0
2011-09-23 15:00:00,23.98,24.07,23.95,24.0,44900.0,18.8547,18.9254,18.8311,18.8704,44900.0
2011-09-23 15:10:00,23.98,24.09,23.95,24.02,35100.0,18.8547,18.9412,18.8311,18.8861,35100.0
2011-09-23 15:20:00,24.03,24.09,24.01,24.09,46500.0,18.894,18.9412,18.8783,18.9412,46500.0
2011-09-23 15:30:00,24.09,24.1,24.01,24.07,62700.0,18.9412,18.949,18.8783,18.9254,62700.0
2011-09-23 15:40:00,24.07,24.09,24.0,24.02,103500.0,18.9254,18.9412,18.8704,18.8861,103500.0
2011-09-23 15:50:00,24.03,24.12,23.99,24.08,181700.0,18.894,18.9648,18.8625,18.9333,181700.0
2011-09-26 09:30:00,24.25,24.36,24.17,24.26,36200.0,19.067,19.1535,19.0041,19.0748,36200.0
2011-09-26 09:40:00,24.26,24.36,24.23,24.35,25600.0,19.0748,19.1535,19.0512,19.1456,25600.0
2011-09-26 09:50:00,24.35,24.35,24.05,24.05,34700.0,19.1456,19.1456,18.9097,18.9097,34700.0
2011-09-26 10:00:00,24.06,24.08,23.98,23.99,43600.0,18.9176,18.9333,18.8547,18.8625,43600.0
2011-09-26 10:10:00,24.0,24.01,23.91,23.94,25300.0,18.8704,18.8783,18.7996,18.8232,25300.0
2011-09-26 10:20:00,23.94,24.07,23.92,24.07,23800.0,18.8232,18.9254,18.8075,18.9254,23800.0
2011-09-26 10:30:00,24.07,24.1,23.86,23.9,25000.0,18.9254,18.949,18.7603,18.7918,25000.0
2011-09-26 10:40:00,23.9,24.03,23.86,23.93,29500.0,18.7918,18.894,18.7603,18.8154,29500.0
2011-09-26 10:50:00,23.92,24.1,23.92,24.07,31300.0,18.8075,18.949,18.8075,18.9254,31300.0
2011-09-26 11:00:00,24.07,24.15,24.04,24.13,30800.0,18.9254,18.9883,18.9019,18.9726,30800.0
2011-09-26 11:10:00,24.14,24.23,24.09,24.2,19400.0,18.9805,19.0512,18.9412,19.0277,19400.0
2011-09-26 11:20:00,24.2,24.21,24.13,24.18,26000.0,19.0277,19.0355,18.9726,19.0119,26000.0
2011-09-26 11:30:00,24.19,24.21,24.06,24.17,55900.0,19.0198,19.0355,18.9176,19.0041,55900.0
2011-09-26 11:40:00,24.16,24.27,24.16,24.22,19500.0,18.9962,19.0827,18.9962,19.0434,19500.0
2011-09-26 11:50:00,24.25,24.28,24.18,24.23,38600.0,19.067,19.0906,19.0119,19.0512,38600.0
2011-09-26 12:00:00,24.23,24.24,24.14,24.14,20600.0,19.0512,19.0591,18.9805,18.9805,20600.0
2011-09-26 12:10:00,24.14,24.17,24.09,24.17,27200.0,18.9805,19.0041,18.9412,19.0041,27200.0
2011-09-26 12:20:00,24.17,24.22,24.11,24.14,22300.0,19.0041,19.0434,18.9569,18.9805,22300.0
2011-09-26 12:30:00,24.14,24.19,24.14,24.16,10500.0,18.9805,19.0198,18.9805,18.9962,10500.0
2011-09-26 12:40:00,24.16,24.17,24.03,24.04,25500.0,18.9962,19.0041,18.894,18.9019,25500.0
2011-09-26 12:50:00,24.04,24.08,24.02,24.08,16600.0,18.9019,18.9333,18.8861,18.9333,16600.0
2011-09-26 13:00:00,24.09,24.09,23.98,24.03,18200.0,18.9412,18.9412,18.8547,18.894,18200.0
2011-09-26 13:10:00,24.02,24.03,23.94,23.99,25100.0,18.8861,18.894,18.8232,18.8625,25100.0
2011-09-26 13:20:00,23.99,24.06,23.99,24.02,15700.0,18.8625,18.9176,18.8625,18.8861,15700.0
2011-09-26 13:30:00,24.02,24.08,23.95,23.99,28100.0,18.8861,18.9333,18.8311,18.8625,28100.0
2011-09-26 13:40:00,24.0,24.03,23.95,23.97,24200.0,18.8704,18.894,18.8311,18.8468,24200.0
2011-09-26 13:50:00,23.97,24.06,23.97,24.03,32600.0,18.8468,18.9176,18.8468,18.894,32600.0
2011-09-26 14:00:00,24.03,24.16,23.99,24.1,53100.0,18.894,18.9962,18.8625,18.949,53100.0
2011-09-26 14:10:00,24.11,24.13,24.05,24.09,22400.0,18.9569,18.9726,18.9097,18.9412,22400.0
2011-09-26 14:20:00,24.1,24.14,24.06,24.11,20200.0,18.949,18.9805,18.9176,18.9569,20200.0
2011-09-26 14:30:00,24.12,24.22,24.07,24.18,30700.0,18.9648,19.0434,18.9254,19.0119,30700.0
2011-09-26 14:40:00,24.18,24.23,24.15,24.15,26400.0,19.0119,19.0512,18.9883,18.9883,26400.0
2011-09-26 14:50:00,24.16,24.23,24.11,24.21,32300.0,18.9962,19.0512,18.9569,19.0355,32300.0
2011-09-26 15:00:00,24.21,24.3,24.2,24.24,35900.0,19.0355,19.1063,19.0277,19.0591,35900.0
2011-09-26 15:10:00,24.25,24.33,24.25,24.33,34900.0,19.067,19.1299,19.067,19.1299,34900.0
2011-09-26 15:20:00,24.34,24.36,24.3,24.35,39700.0,19.1377,19.1535,19.1063,19.1456,39700.0
2011-09-26 15:30:00,24.35,24.38,24.31,24.38,54100.0,19.1456,19.1692,19.1141,19.1692,54100.0
2011-09-26 15:40:00,24.38,24.51,24.35,24.46,89100.0,19.1692,19.2714,19.1456,19.2321,89100.0
2011-09-26 15:50:00,24.47,24.57,24.46,24.55,193100.0,19.2399,19.3186,19.2321,19.3028,193100.0
2011-09-27 09:30:00,25.02,25.12,24.87,24.89,30100.0,19.6724,19.751,19.5545,19.5702,30100.0
2011-09-27 09:40:00,24.89,24.99,24.89,24.98,32900.0,19.5702,19.6488,19.5702,19.6409,32900.0
2011-09-27 09:50:00,25.0,25.11,25.0,25.1,39100.0,19.6567,19.7432,19.6567,19.7353,39100.0
2011-09-27 10:00:00,25.08,25.13,24.98,25.01,41100.0,19.7196,19.7589,19.6409,19.6645,41100.0
2011-09-27 10:10:00,25.01,25.08,24.97,25.01,26000.0,19.6645,19.7196,19.6331,19.6645,26000.0
2011-09-27 10:20:00,25.02,25.11,25.0,25.09,24200.0,19.6724,19.7432,19.6567,19.7274,24200.0
2011-09-27 10:30:00,25.1,25.16,25.07,25.09,18900.0,19.7353,19.7825,19.7117,19.7274,18900.0
2011-09-27 10:40:00,25.09,25.17,25.08,25.12,67800.0,19.7274,19.7903,19.7196,19.751,67800.0
2011-09-27 10:50:00,25.14,25.21,25.12,25.21,18900.0,19.7667,19.8218,19.751,19.8218,18900.0
2011-09-27 11:00:00,25.22,25.22,25.1,25.1,17600.0,19.8296,19.8296,19.7353,19.7353,17600.0
2011-09-27 11:10:00,25.1,25.13,25.08,25.11,14900.0,19.7353,19.7589,19.7196,19.7432,14900.0
2011-09-27 11:20:00,25.11,25.11,25.05,25.07,17300.0,19.7432,19.7432,19.696,19.7117,17300.0
2011-09-27 11:30:00,25.07,25.12,25.06,25.11,12300.0,19.7117,19.751,19.7038,19.7432,12300.0
2011-09-27 11:40:00,25.11,25.12,25.08,25.09,12600.0,19.7432,19.751,19.7196,19.7274,12600.0
2011-09-27 11:50:00,25.1,25.15,25.09,25.12,13800.0,19.7353,19.7746,19.7274,19.751,13800.0
2011-09-27 12:00:00,25.13,25.23,25.13,25.23,19400.0,19.7589,19.8375,19.7589,19.8375,19400.0
2011-09-27 12:10:00,25.23,25.26,25.22,25.23,18200.0,19.8375,19.8611,19.8296,19.8375,18200.0
2011-09-27 12:20:00,25.22,25.23,25.18,25.21,47400.0,19.8296,19.8375,19.7982,19.8218,47400.0
2011-09-27 12:30:00,25.2,25.2,25.15,25.17,16200.0,19.8139,19.8139,19.7746,19.7903,16200.0
2011-09-27 12:40:00,25.16,25.18,25.13,25.18,10500.0,19.7825,19.7982,19.7589,19.7982,10500.0
2011-09-27 12:50:00,25.18,25.23,25.18,25.23,14200.0,19.7982,19.8375,19.7982,19.8375,14200.0
2011-09-27 13:00:00,25.22,25.25,25.19,25.25,27700.0,19.8296,19.8532,19.8061,19.8532,27700.0
2011-09-27 13:10:00,25.25,25.28,25.24,25.26,22900.0,19.8532,19.8768,19.8454,19.8611,22900.0
2011-09-27 13:20:00,25.27,25.31,25.25,25.31,20400.0,19.869,19.9004,19.8532,19.9004,20400.0
2011-09-27 13:30:00,25.3,25.4,25.29,25.39,31500.0,19.8925,19.9712,19.8847,19.9633,31500.0
2011-09-27 13:40:00,25.39,25.42,25.38,25.41,14800.0,19.9633,19.9869,19.9555,19.979,14800.0
2011-09-27 13:50:00,25.42,25.47,25.42,25.44,16100.0,19.9869,20.0262,19.9869,20.0026,16100.0
2011-09-27 14:00:00,25.44,25.46,25.42,25.44,17800.0,20.0026,20.0184,19.9869,20.0026,17800.0
2011-09-27 14:10:00,25.44,25.49,25.43,25.48,28200.0,20.0026,20.0419,19.9948,20.0341,28200.0
2011-09-27 14:20:00,25.48,25.5,25.44,25.45,20500.0,20.0341,20.0498,20.0026,20.0105,20500.0
2011-09-27 14:30:00,25.45,25.52,25.45,25.47,26400.0,20.0105,20.0655,20.0105,20.0262,26400.0
2011-09-27 14:40:00,25.47,25.48,25.41,25.42,27400.0,20.0262,20.0341,19.979,19.9869,27400.0
2011-09-27 14:50:00,25.43,25.48,25.39,25.4,20400.0,19.9948,20.0341,19.9633,19.9712,20400.0
2011-09-27 15:00:00,25.4,25.4,25.26,25.29,35700.0,19.9712,19.9712,19.8611,19.8847,35700.0
2011-09-27 15:10:00,25.3,25.32,25.22,25.29,46600.0,19.8925,19.9083,19.8296,19.8847,46600.0
2011-09-27 15:20:00,25.29,25.29,25.11,25.15,48200.0,19.8847,19.8847,19.7432,19.7746,48200.0
2011-09-27 15:30:00,25.15,25.21,25.11,25.11,50800.0,19.7746,19.8218,19.7432,19.7432,50800.0
2011-09-27 15:40:00,25.11,25.13,24.98,25.0,110500.0,19.7432,19.7589,19.6409,19.6567,110500.0
2011-09-27 15:50:00,25.0,25.08,24.92,25.07,220300.0,19.6567,19.7196,19.5938,19.7117,220300.0
2011-09-28 09:30:00,25.05,25.05,24.88,24.98,29800.0,19.696,19.696,19.5623,19.6409,29800.0
2011-09-28 09:40:00,24.98,25.15,24.94,25.15,28800.0,19.6409,19.7746,19.6095,19.7746,28800.0
2011-09-28 09:50:00,25.16,25.23,25.15,25.2,30500.0,19.7825,19.8375,19.7746,19.8139,30500.0
2011-09-28 10:00:00,25.2,25.21,25.13,25.17,70000.0,19.8139,19.8218,19.7589,19.7903,70000.0
2011-09-28 10:10:00,25.16,25.16,24.91,24.92,58200.0,19.7825,19.7825,19.5859,19.5938,58200.0
2011-09-28 10:20:00,24.92,25.03,24.89,25.01,57100.0,19.5938,19.6803,19.5702,19.6645,57100.0
2011-09-28 10:30:00,25.01,25.04,24.91,24.92,44500.0,19.6645,19.6881,19.5859,19.5938,44500.0
2011-09-28 10:40:00,24.93,25.06,24.91,25.06,26200.0,19.6016,19.7038,19.5859,19.7038,26200.0
2011-09-28 10:50:00,25.06,25.1,25.03,25.05,25800.0,19.7038,19.7353,19.6803,19.696,25800.0
2011-09-28 11:00:00,25.03,25.06,24.96,25.0,25400.0,19.6803,19.7038,19.6252,19.6567,25400.0
2011-09-28 11:10:00,25.0,25.07,24.95,25.03,20200.0,19.6567,19.7117,19.6174,19.6803,20200.0
2011-09-28 11:20:00,25.04,25.07,25.0,25.06,22800.0,19.6881,19.7117,19.6567,19.7038,22800.0
2011-09-28 11:30:00,25.06,25.14,24.97,25.13,24800.0,19.7038,19.7667,19.6331,19.7589,24800.0
2011-09-28 11:40:00,25.13,25.18,25.11,25.16,21100.0,19.7589,19.7982,19.7432,19.7825,21100.0
2011-09-28 11:50:00,25.16,25.21,25.15,25.17,15600.0,19.7825,19.8218,19.7746,19.7903,15600.0
2011-09-28 12:00:00,25.18,25.2,25.05,25.07,11200.0,19.7982,19.8139,19.696,19.7117,11200.0
2011-09-28 12:10:00,25.07,25.11,25.05,25.08,15700.0,19.7117,19.7432,19.696,19.7196,15700.0
2011-09-28 12:20:00,25.09,25.16,25.09,25.14,16600.0,19.7274,19.7825,19.7274,19.7667,16600.0
2011-09-28 12:30:00,25.12,25.13,25.04,25.09,16800.0,19.751,19.7589,19.6881,19.7274,16800.0
2011-09-28 12:40:00,25.09,25.09,25.02,25.06,12200.0,19.7274,19.7274,19.6724,19.7038,12200.0
2011-09-28 12:50:00,25.05,25.17,25.04,25.16,18100.0,19.696,19.7903,19.6881,19.7825,18100.0
2011-09-28 13:00:00,25.15,25.15,25.06,25.06,21100.0,19.7746,19.7746,19.7038,19.7038,21100.0
2011-09-28 13:10:00,25.06,25.06,25.01,25.03,20400.0,19.7038,19.7038,19.6645,19.6803,20400.0
2011-09-28 13:20:00,25.02,25.06,24.97,24.99,31400.0,19.6724,19.7038,19.6331,19.6488,31400.0
2011-09-28 13:30:00,24.98,24.99,24.91,24.98,17100.0,19.6409,19.6488,19.5859,19.6409,17100.0
2011-09-28 13:40:00,24.96,25.0,24.9,24.9,15700.0,19.6252,19.6567,19.578,19.578,15700.0
2011-09-28 13:50:00,24.9,24.94,24.88,24.9,40400.0,19.578,19.6095,19.5623,19.578,40400.0
2011-09-28 14:00:00,24.89,24.89,24.76,24.82,51400.0,19.5702,19.5702,19.468,19.5151,51400.0
2011-09-28 14:10:00,24.82,24.86,24.8,24.85,18800.0,19.5151,19.5466,19.4994,19.5387,18800.0
2011-09-28 14:20:00,24.84,24.84,24.79,24.8,21300.0,19.5309,19.5309,19.4916,19.4994,21300.0
2011-09-28 14:30:00,24.79,24.85,24.79,24.85,23900.0,19.4916,19.5387,19.4916,19.5387,23900.0
2011-09-28 14:40:00,24.85,24.87,24.78,24.79,18600.0,19.5387,19.5545,19.4837,19.4916,18600.0
2011-09-28 14:50:00,24.79,24.86,24.78,24.83,36800.0,19.4916,19.5466,19.4837,19.523,36800.0
2011-09-28 15:00:00,24.83,24.89,24.81,24.87,38600.0,19.523,19.5702,19.5073,19.5545,38600.0
2011-09-28 15:10:00,24.87,24.93,24.82,24.85,40800.0,19.5545,19.6016,19.5151,19.5387,40800.0
2011-09-28 15:20:00,24.85,24.86,24.79,24.82,50700.0,19.5387,19.5466,19.4916,19.5151,50700.0
2011-09-28 15:30:00,24.81,24.83,24.72,24.74,76700.0,19.5073,19.523,19.4365,19.4522,76700.0
2011-09-28 15:40:00,24.74,24.78,24.62,24.66,108000.0,19.4522,19.4837,19.3579,19.3893,108000.0
2011-09-28 15:50:00,24.66,24.76,24.64,24.67,353100.0,19.3893,19.468,19.3736,19.3972,353100.0
2011-09-29 09:30:00,25.12,25.26,25.09,25.14,29100.0,19.751,19.8611,19.7274,19.7667,29100.0
2011-09-29 09:40:00,25.14,25.22,25.07,25.22,39500.0,19.7667,19.8296,19.7117,19.8296,39500.0
2011-09-29 09:50:00,25.2,25.23,25.09,25.12,24300.0,19.8139,19.8375,19.7274,19.751,24300.0
2011-09-29 10:00:00,25.13,25.15,25.05,25.07,23700.0,19.7589,19.7746,19.696,19.7117,23700.0
2011-09-29 10:10:00,25.06,25.14,25.03,25.08,22900.0,19.7038,19.7667,19.6803,19.7196,22900.0
2011-09-29 10:20:00,25.07,25.07,24.93,24.95,17300.0,19.7117,19.7117,19.6016,19.6174,17300.0
2011-09-29 10:30:00,24.95,25.02,24.91,25.0,17200.0,19.6174,19.6724,19.5859,19.6567,17200.0
2011-09-29 10:40:00,24.99,24.99,24.82,24.87,23600.0,19.6488,19.6488,19.5151,19.5545,23600.0
2011-09-29 10:50:00,24.87,24.9,24.81,24.89,18300.0,19.5545,19.578,19.5073,19.5702,18300.0
2011-09-29 11:00:00,24.89,24.95,24.89,24.91,12400.0,19.5702,19.6174,19.5702,19.5859,12400.0
2011-09-29 11:10:00,24.91,24.93,24.85,24.87,18400.0,19.5859,19.6016,19.5387,19.5545,18400.0
2011-09-29 11:20:00,24.86,24.9,24.8,24.9,13500.0,19.5466,19.578,19.4994,19.578,13500.0
2011-09-29 11:30:00,24.89,24.94,24.88,24.88,13700.0,19.5702,19.6095,19.5623,19.5623,13700.0
2011-09-29 11:40:00,24.88,24.95,24.86,24.95,30800.0,19.5623,19.6174,19.5466,19.6174,30800.0
2011-09-29 11:50:00,24.95,24.97,24.89,24.9,13500.0,19.6174,19.6331,19.5702,19.578,13500.0
2011-09-29 12:00:00,24.9,24.98,24.9,24.91,17600.0,19.578,19.6409,19.578,19.5859,17600.0
2011-09-29 12:10:00,24.9,24.93,24.88,24.91,6800.0,19.578,19.6016,19.5623,19.5859,6800.0
2011-09-29 12:20:00,24.91,24.97,24.91,24.94,16400.0,19.5859,19.6331,19.5859,19.6095,16400.0
2011-09-29 12:30:00,24.94,24.94,24.83,24.85,21100.0,19.6095,19.6095,19.523,19.5387,21100.0
2011-09-29 12:40:00,24.87,24.88,24.82,24.85,24400.0,19.5545,19.5623,19.5151,19.5387,24400.0
2011-09-29 12:50:00,24.85,24.89,24.82,24.84,15700.0,19.5387,19.5702,19.5151,19.5309,15700.0
2011-09-29 13:00:00,24.83,24.9,24.82,24.89,13200.0,19.523,19.578,19.5151,19.5702,13200.0
2011-09-29 13:10:00,24.88,24.92,24.86,24.87,13300.0,19.5623,19.5938,19.5466,19.5545,13300.0
2011-09-29 13:20:00,24.87,24.87,24.77,24.77,14400.0,19.5545,19.5545,19.4758,19.4758,14400.0
2011-09-29 13:30:00,24.77,24.81,24.62,24.64,22100.0,19.4758,19.5073,19.3579,19.3736,22100.0
2011-09-29 13:40:00,24.62,24.64,24.54,24.59,17600.0,19.3579,19.3736,19.295,19.3343,17600.0
2011-09-29 13:50:00,24.6,24.68,24.57,24.61,12500.0,19.3422,19.4051,19.3186,19.35,12500.0
2011-09-29 14:00:00,24.61,24.64,24.45,24.49,24300.0,19.35,19.3736,19.2242,19.2557,24300.0
2011-09-29 14:10:00,24.48,24.48,24.36,24.45,24000.0,19.2478,19.2478,19.1535,19.2242,24000.0
2011-09-29 14:20:00,24.46,24.52,24.4,24.46,24500.0,19.2321,19.2793,19.1849,19.2321,24500.0
2011-09-29 14:30:00,24.46,24.51,24.39,24.48,24100.0,19.2321,19.2714,19.177,19.2478,24100.0
2011-09-29 14:40:00,24.48,24.51,24.34,24.36,23100.0,19.2478,19.2714,19.1377,19.1535,23100.0
2011-09-29 14:50:00,24.36,24.47,24.33,24.44,28700.0,19.1535,19.2399,19.1299,19.2164,28700.0
2011-09-29 15:00:00,24.45,24.47,24.26,24.33,60200.0,19.2242,19.2399,19.0748,19.1299,60200.0
2011-09-29 15:10:00,24.34,24.44,24.33,24.35,41300.0,19.1377,19.2164,19.1299,19.1456,41300.0
2011-09-29 15:20:00,24.34,24.48,24.34,24.44,47600.0,19.1377,19.2478,19.1377,19.2164,47600.0
2011-09-29 15:30:00,24.45,24.63,24.44,24.63,86400.0,19.2242,19.3658,19.2164,19.3658,86400.0
2011-09-29 15:40:00,24.63,24.73,24.58,24.67,108400.0,19.3658,19.4444,19.3264,19.3972,108400.0
2011-09-29 15:50:00,24.66,24.79,24.66,24.78,251700.0,19.3893,19.4916,19.3893,19.4837,251700.0
2011-09-30 09:30:00,24.42,24.53,24.35,24.52,43600.0,19.2006,19.2871,19.1456,19.2793,43600.0
2011-09-30 09:40:00,24.51,24.71,24.48,24.53,36300.0,19.2714,19.4287,19.2478,19.2871,36300.0
2011-09-30 09:50:00,24.54,24.58,24.41,24.41,28100.0,19.295,19.3264,19.1928,19.1928,28100.0
2011-09-30 10:00:00,24.41,24.56,24.39,24.55,35500.0,19.1928,19.3107,19.177,19.3028,35500.0
2011-09-30 10:10:00,24.55,24.65,24.49,24.65,25900.0,19.3028,19.3815,19.2557,19.3815,25900.0
2011-09-30 10:20:00,24.65,24.69,24.54,24.55,22700.0,19.3815,19.4129,19.295,19.3028,22700.0
2011-09-30 10:30:00,24.56,24.56,24.44,24.45,15700.0,19.3107,19.3107,19.2164,19.2242,15700.0
2011-09-30 10:40:00,24.45,24.45,24.39,24.41,13500.0,19.2242,19.2242,19.177,19.1928,13500.0
2011-09-30 10:50:00,24.41,24.49,24.4,24.41,19700.0,19.1928,19.2557,19.1849,19.1928,19700.0
2011-09-30 11:00:00,24.43,24.57,24.43,24.55,18900.0,19.2085,19.3186,19.2085,19.3028,18900.0
2011-09-30 11:10:00,24.56,24.64,24.53,24.61,21600.0,19.3107,19.3736,19.2871,19.35,21600.0
2011-09-30 11:20:00,24.63,24.69,24.57,24.57,19600.0,19.3658,19.4129,19.3186,19.3186,19600.0
2011-09-30 11:30:00,24.58,24.7,24.58,24.66,12200.0,19.3264,19.4208,19.3264,19.3893,12200.0
2011-09-30 11:40:00,24.67,24.71,24.64,24.67,13700.0,19.3972,19.4287,19.3736,19.3972,13700.0
2011-09-30 11:50:00,24.68,24.68,24.59,24.62,12300.0,19.4051,19.4051,19.3343,19.3579,12300.0
2011-09-30 12:00:00,24.63,24.67,24.61,24.61,10500.0,19.3658,19.3972,19.35,19.35,10500.0
2011-09-30 12:10:00,24.61,24.62,24.59,24.6,14000.0,19.35,19.3579,19.3343,19.3422,14000.0
2011-09-30 12:20:00,24.59,24.63,24.59,24.63,25200.0,19.3343,19.3658,19.3343,19.3658,25200.0
2011-09-30 12:30:00,24.63,24.64,24.58,24.61,23200.0,19.3658,19.3736,19.3264,19.35,23200.0
2011-09-30 12:40:00,24.61,24.64,24.58,24.6,23100.0,19.35,19.3736,19.3264,19.3422,23100.0
2011-09-30 12:50:00,24.6,24.6,24.52,24.52,11300.0,19.3422,19.3422,19.2793,19.2793,11300.0
2011-09-30 13:00:00,24.51,24.56,24.46,24.55,17300.0,19.2714,19.3107,19.2321,19.3028,17300.0
2011-09-30 13:10:00,24.54,24.63,24.54,24.63,29500.0,19.295,19.3658,19.295,19.3658,29500.0
2011-09-30 13:20:00,24.63,24.64,24.6,24.62,15500.0,19.3658,19.3736,19.3422,19.3579,15500.0
2011-09-30 13:30:00,24.62,24.7,24.62,24.67,21800.0,19.3579,19.4208,19.3579,19.3972,21800.0
2011-09-30 13:40:00,24.67,24.69,24.61,24.68,27000.0,19.3972,19.4129,19.35,19.4051,27000.0
2011-09-30 13:50:00,24.68,24.69,24.65,24.66,13600.0,19.4051,19.4129,19.3815,19.3893,13600.0
2011-09-30 14:00:00,24.65,24.68,24.57,24.58,21400.0,19.3815,19.4051,19.3186,19.3264,21400.0
2011-09-30 14:10:00,24.57,24.6,24.56,24.58,20900.0,19.3186,19.3422,19.3107,19.3264,20900.0
2011-09-30 14:20:00,24.57,24.58,24.53,24.56,64700.0,19.3186,19.3264,19.2871,19.3107,64700.0
2011-09-30 14:30:00,24.55,24.61,24.53,24.6,34600.0,19.3028,19.35,19.2871,19.3422,34600.0
2011-09-30 14:40:00,24.61,24.66,24.55,24.58,41300.0,19.35,19.3893,19.3028,19.3264,41300.0
2011-09-30 14:50:00,24.58,24.66,24.5,24.61,62300.0,19.3264,19.3893,19.2635,19.35,62300.0
2011-09-30 15:00:00,24.61,24.66,24.51,24.62,42400.0,19.35,19.3893,19.2714,19.3579,42400.0
2011-09-30 15:10:00,24.61,24.63,24.53,24.58,38300.0,19.35,19.3658,19.2871,19.3264,38300.0
2011-09-30 15:20:00,24.58,24.62,24.52,24.53,48600.0,19.3264,19.3579,19.2793,19.2871,48600.0
2011-09-30 15:30:00,24.53,24.59,24.45,24.5,80300.0,19.2871,19.3343,19.2242,19.2635,80300.0
2011-09-30 15:40:00,24.49,24.6,24.44,24.44,97200.0,19.2557,19.3422,19.2164,19.2164,97200.0
2011-09-30 15:50:00,24.44,24.47,24.32,24.33,257500.0,19.2164,19.2399,19.122,19.1299,257500.0
2011-10-03 09:30:00,24.16,24.29,24.11,24.29,44100.0,18.9962,19.0984,18.9569,19.0984,44100.0
2011-10-03 09:40:00,24.3,24.43,24.28,24.3,33500.0,19.1063,19.2085,19.0906,19.1063,33500.0
2011-10-03 09:50:00,24.29,24.3,24.17,24.18,38900.0,19.0984,19.1063,19.0041,19.0119,38900.0
2011-10-03 10:00:00,24.18,24.5,24.17,24.48,90800.0,19.0119,19.2635,19.0041,19.2478,90800.0
2011-10-03 10:10:00,24.46,24.57,24.41,24.42,45800.0,19.2321,19.3186,19.1928,19.2006,45800.0
2011-10-03 10:20:00,24.42,24.44,24.27,24.32,32600.0,19.2006,19.2164,19.0827,19.122,32600.0
2011-10-03 10:30:00,24.33,24.33,24.06,24.09,69300.0,19.1299,19.1299,18.9176,18.9412,69300.0
2011-10-03 10:40:00,24.09,24.11,23.98,24.07,38700.0,18.9412,18.9569,18.8547,18.9254,38700.0
2011-10-03 10:50:00,24.07,24.1,24.0,24.05,31500.0,18.9254,18.949,18.8704,18.9097,31500.0
2011-10-03 11:00:00,24.03,24.1,23.98,24.1,33500.0,18.894,18.949,18.8547,18.949,33500.0
2011-10-03 11:10:00,24.1,24.18,24.08,24.18,21000.0,18.949,19.0119,18.9333,19.0119,21000.0
2011-10-03 11:20:00,24.19,24.21,24.07,24.14,15400.0,19.0198,19.0355,18.9254,18.9805,15400.0
2011-10-03 11:30:00,24.13,24.21,24.11,24.17,18400.0,18.9726,19.0355,18.9569,19.0041,18400.0
2011-10-03 11:40:00,24.17,24.17,24.07,24.09,12500.0,19.0041,19.0041,18.9254,18.9412,12500.0
2011-10-03 11:50:00,24.09,24.23,24.09,24.19,26700.0,18.9412,19.0512,18.9412,19.0198,26700.0
2011-10-03 12:00:00,24.19,24.2,24.08,24.08,19300.0,19.0198,19.0277,18.9333,18.9333,19300.0
2011-10-03 12:10:00,24.07,24.07,23.95,23.96,16100.0,18.9254,18.9254,18.8311,18.839,16100.0
2011-10-03 12:20:00,23.96,24.06,23.92,24.06,63200.0,18.839,18.9176,18.8075,18.9176,63200.0
2011-10-03 12:30:00,24.05,24.05,23.95,23.99,14800.0,18.9097,18.9097,18.8311,18.8625,14800.0
2011-10-03 12:40:00,24.0,24.01,23.96,23.96,23300.0,18.8704,18.8783,18.839,18.839,23300.0
2011-10-03 12:50:00,23.95,23.95,23.89,23.91,8300.0,18.8311,18.8311,18.7839,18.7996,8300.0
2011-10-03 13:00:00,23.91,23.91,23.81,23.83,12100.0,18.7996,18.7996,18.721,18.7367,12100.0
2011-10-03 13:10:00,23.83,23.88,23.71,23.77,28600.0,18.7367,18.7761,18.6424,18.6896,28600.0
2011-10-03 13:20:00,23.77,23.78,23.72,23.78,15700.0,18.6896,18.6974,18.6502,18.6974,15700.0
2011-10-03 13:30:00,23.78,23.79,23.63,23.64,32300.0,18.6974,18.7053,18.5795,18.5873,32300.0
2011-10-03 13:40:00,23.65,23.74,23.65,23.68,33500.0,18.5952,18.666,18.5952,18.6188,33500.0
2011-10-03 13:50:00,23.67,23.74,23.59,23.74,35800.0,18.6109,18.666,18.548,18.666,35800.0
2011-10-03 14:00:00,23.74,23.81,23.69,23.79,49700.0,18.666,18.721,18.6267,18.7053,49700.0
2011-10-03 14:10:00,23.78,23.79,23.68,23.68,21500.0,18.6974,18.7053,18.6188,18.6188,21500.0
2011-10-03 14:20:00,23.67,23.73,23.64,23.68,49200.0,18.6109,18.6581,18.5873,18.6188,49200.0
2011-10-03 14:30:00,23.68,23.72,23.62,23.66,31100.0,18.6188,18.6502,18.5716,18.6031,31100.0
2011-10-03 14:40:00,23.65,23.67,23.55,23.58,37300.0,18.5952,18.6109,18.5166,18.5402,37300.0
2011-10-03 14:50:00,23.58,23.66,23.58,23.66,42200.0,18.5402,18.6031,18.5402,18.6031,42200.0
2011-10-03 15:00:00,23.66,23.77,23.64,23.69,40600.0,18.6031,18.6896,18.5873,18.6267,40600.0
2011-10-03 15:10:00,23.69,23.72,23.66,23.72,80400.0,18.6267,18.6502,18.6031,18.6502,80400.0
2011-10-03 15:20:00,23.69,23.73,23.61,23.61,51300.0,18.6267,18.6581,18.5638,18.5638,51300.0
2011-10-03 15:30:00,23.61,23.7,23.58,23.65,64500.0,18.5638,18.6345,18.5402,18.5952,64500.0
2011-10-03 15:40:00,23.64,23.75,23.57,23.72,97900.0,18.5873,18.6738,18.5323,18.6502,97900.0
2011-10-03 15:50:00,23.73,23.74,23.43,23.45,274200.0,18.6581,18.666,18.4222,18.438,274200.0
2011-10-04 09:30:00,23.09,23.35,23.05,23.28,76500.0,18.1549,18.3593,18.1234,18.3043,76500.0
2011-10-04 09:40:00,23.28,23.57,23.28,23.52,98600.0,18.3043,18.5323,18.3043,18.493,98600.0
2011-10-04 09:50:00,23.51,23.62,23.34,23.56,83600.0,18.4851,18.5716,18.3515,18.5244,83600.0
2011-10-04 10:00:00,23.57,23.64,23.47,23.56,131200.0,18.5323,18.5873,18.4537,18.5244,131200.0
2011-10-04 10:10:00,23.55,23.63,23.5,23.6,86000.0,18.5166,18.5795,18.4773,18.5559,86000.0
2011-10-04 10:20:00,23.59,23.59,23.44,23.52,50800.0,18.548,18.548,18.4301,18.493,50800.0
2011-10-04 10:30:00,23.53,23.59,23.48,23.58,38400.0,18.5009,18.548,18.4615,18.5402,38400.0
2011-10-04 10:40:00,23.6,23.83,23.59,23.83,43800.0,18.5559,18.7367,18.548,18.7367,43800.0
2011-10-04 10:50:00,23.84,23.86,23.74,23.81,43200.0,18.7446,18.7603,18.666,18.721,43200.0
2011-10-04 11:00:00,23.82,23.9,23.74,23.9,36000.0,18.7289,18.7918,18.666,18.7918,36000.0
2011-10-04 11:10:00,23.89,23.94,23.85,23.88,58000.0,18.7839,18.8232,18.7525,18.7761,58000.0
2011-10-04 11:20:00,23.87,23.91,23.83,23.89,52800.0,18.7682,18.7996,18.7367,18.7839,52800.0
2011-10-04 11:30:00,23.89,23.9,23.81,23.84,75200.0,18.7839,18.7918,18.721,18.7446,75200.0
2011-10-04 11:40:00,23.86,23.93,23.86,23.91,22700.0,18.7603,18.8154,18.7603,18.7996,22700.0
2011-10-04 11:50:00,23.91,23.99,23.87,23.93,27100.0,18.7996,18.8625,18.7682,18.8154,27100.0
2011-10-04 12:00:00,23.94,24.1,23.94,24.07,29900.0,18.8232,18.949,18.8232,18.9254,29900.0
2011-10-04 12:10:00,24.06,24.09,23.99,24.01,21600.0,18.9176,18.9412,18.8625,18.8783,21600.0
2011-10-04 12:20:00,24.02,24.07,23.92,23.92,17600.0,18.8861,18.9254,18.8075,18.8075,17600.0
2011-10-04 12:30:00,23.93,24.02,23.91,23.98,12700.0,18.8154,18.8861,18.7996,18.8547,12700.0
2011-10-04 12:40:00,23.98,24.03,23.97,23.97,14100.0,18.8547,18.894,18.8468,18.8468,14100.0
2011-10-04 12:50:00,23.95,24.0,23.92,23.93,14000.0,18.8311,18.8704,18.8075,18.8154,14000.0
2011-10-04 13:00:00,23.93,23.97,23.85,23.95,20400.0,18.8154,18.8468,18.7525,18.8311,20400.0
2011-10-04 13:10:00,23.95,23.95,23.77,23.82,23200.0,18.8311,18.8311,18.6896,18.7289,23200.0
2011-10-04 13:20:00,23.82,23.82,23.75,23.77,18300.0,18.7289,18.7289,18.6738,18.6896,18300.0
2011-10-04 13:30:00,23.77,23.82,23.74,23.74,17700.0,18.6896,18.7289,18.666,18.666,17700.0
2011-10-04 13:40:00,23.74,23.81,23.68,23.8,18900.0,18.666,18.721,18.6188,18.7131,18900.0
2011-10-04 13:50:00,23.8,23.82,23.69,23.71,28000.0,18.7131,18.7289,18.6267,18.6424,28000.0
2011-10-04 14:00:00,23.71,23.8,23.64,23.65,40100.0,18.6424,18.7131,18.5873,18.5952,40100.0
2011-10-04 14:10:00,23.65,23.66,23.59,23.61,43100.0,18.5952,18.6031,18.548,18.5638,43100.0
2011-10-04 14:20:00,23.6,23.7,23.55,23.69,25900.0,18.5559,18.6345,18.5166,18.6267,25900.0
2011-10-04 14:30:00,23.69,23.82,23.69,23.71,57400.0,18.6267,18.7289,18.6267,18.6424,57400.0
2011-10-04 14:40:00,23.71,23.72,23.56,23.64,60200.0,18.6424,18.6502,18.5244,18.5873,60200.0
2011-10-04 14:50:00,23.64,23.65,23.5,23.54,42300.0,18.5873,18.5952,18.4773,18.5087,42300.0
2011-10-04 15:00:00,23.55,23.63,23.43,23.43,49500.0,18.5166,18.5795,18.4222,18.4222,49500.0
2011-10-04 15:10:00,23.44,23.52,23.39,23.51,43900.0,18.4301,18.493,18.3908,18.4851,43900.0
2011-10-04 15:20:00,23.51,23.8,23.48,23.75,94000.0,18.4851,18.7131,18.4615,18.6738,94000.0
2011-10-04 15:30:00,23.75,23.91,23.74,23.85,150100.0,18.6738,18.7996,18.666,18.7525,150100.0
2011-10-04 15:40:00,23.85,24.17,23.8,24.14,122500.0,18.7525,19.0041,18.7131,18.9805,122500.0
2011-10-04 15:50:00,24.14,24.53,24.11,24.46,340700.0,18.9805,19.2871,18.9569,19.2321,340700.0
2011-10-05 09:30:00,24.5,24.57,24.38,24.53,76300.0,19.2635,19.3186,19.1692,19.2871,76300.0
2011-10-05 09:40:00,24.52,24.6,24.4,24.5,99000.0,19.2793,19.3422,19.1849,19.2635,99000.0
2011-10-05 09:50:00,24.51,24.54,24.41,24.51,84500.0,19.2714,19.295,19.1928,19.2714,84500.0
2011-10-05 10:00:00,24.5,24.66,24.49,24.55,78400.0,19.2635,19.3893,19.2557,19.3028,78400.0
2011-10-05 10:10:00,24.56,24.64,24.54,24.55,56000.0,19.3107,19.3736,19.295,19.3028,56000.0
2011-10-05 10:20:00,24.55,24.63,24.49,24.51,85500.0,19.3028,19.3658,19.2557,19.2714,85500.0
2011-10-05 10:30:00,24.51,24.55,24.48,24.5,44500.0,19.2714,19.3028,19.2478,19.2635,44500.0
2011-10-05 10:40:00,24.49,24.53,24.41,24.5,49500.0,19.2557,19.2871,19.1928,19.2635,49500.0
2011-10-05 10:50:00,24.49,24.53,24.45,24.49,37900.0,19.2557,19.2871,19.2242,19.2557,37900.0
2011-10-05 11:00:00,24.5,24.5,24.32,24.33,50600.0,19.2635,19.2635,19.122,19.1299,50600.0
2011-10-05 11:10:00,24.33,24.36,24.23,24.24,37200.0,19.1299,19.1535,19.0512,19.0591,37200.0
2011-10-05 11:20:00,24.24,24.4,24.24,24.33,41800.0,19.0591,19.1849,19.0591,19.1299,41800.0
2011-10-05 11:30:00,24.32,24.37,24.29,24.36,32500.0,19.122,19.1613,19.0984,19.1535,32500.0
2011-10-05 11:40:00,24.35,24.36,24.26,24.33,39400.0,19.1456,19.1535,19.0748,19.1299,39400.0
2011-10-05 11:50:00,24.33,24.41,24.3,24.35,45700.0,19.1299,19.1928,19.1063,19.1456,45700.0
2011-10-05 12:00:00,24.36,24.39,24.26,24.26,32400.0,19.1535,19.177,19.0748,19.0748,32400.0
2011-10-05 12:10:00,24.24,24.28,24.15,24.17,38700.0,19.0591,19.0906,18.9883,19.0041,38700.0
2011-10-05 12:20:00,24.18,24.19,24.08,24.08,26700.0,19.0119,19.0198,18.9333,18.9333,26700.0
2011-10-05 12:30:00,24.08,24.12,24.05,24.05,38700.0,18.9333,18.9648,18.9097,18.9097,38700.0
2011-10-05 12:40:00,24.05,24.1,23.99,24.08,40000.0,18.9097,18.949,18.8625,18.9333,40000.0
2011-10-05 12:50:00,24.08,24.11,24.04,24.09,34600.0,18.9333,18.9569,18.9019,18.9412,34600.0
2011-10-05 13:00:00,24.09,24.14,24.08,24.14,34200.0,18.9412,18.9805,18.9333,18.9805,34200.0
2011-10-05 13:10:00,24.13,24.18,24.06,24.14,45400.0,18.9726,19.0119,18.9176,18.9805,45400.0
2011-10-05 13:20:00,24.14,24.18,24.11,24.14,33500.0,18.9805,19.0119,18.9569,18.9805,33500.0
2011-10-05 13:30:00,24.15,24.18,24.06,24.06,32100.0,18.9883,19.0119,18.9176,18.9176,32100.0
2011-10-05 13:40:00,24.07,24.2,24.07,24.2,40800.0,18.9254,19.0277,18.9254,19.0277,40800.0
2011-10-05 13:50:00,24.19,24.28,24.19,24.25,32100.0,19.0198,19.0906,19.0198,19.067,32100.0
2011-10-05 14:00:00,24.25,24.26,24.2,24.22,31400.0,19.067,19.0748,19.0277,19.0434,31400.0
2011-10-05 14:10:00,24.22,24.26,24.2,24.24,38100.0,19.0434,19.0748,19.0277,19.0591,38100.0
2011-10-05 14:20:00,24.24,24.26,24.2,24.22,59100.0,19.0591,19.0748,19.0277,19.0434,59100.0
2011-10-05 14:30:00,24.22,24.23,24.08,24.1,45400.0,19.0434,19.0512,18.9333,18.949,45400.0
2011-10-05 14:40:00,24.11,24.23,24.11,24.22,41800.0,18.9569,19.0512,18.9569,19.0434,41800.0
2011-10-05 14:50:00,24.22,24.25,24.17,24.22,49300.0,19.0434,19.067,19.0041,19.0434,49300.0
2011-10-05 15:00:00,24.22,24.26,24.14,24.23,67700.0,19.0434,19.0748,18.9805,19.0512,67700.0
2011-10-05 15:10:00,24.22,24.35,24.22,24.32,51900.0,19.0434,19.1456,19.0434,19.122,51900.0
2011-10-05 15:20:00,24.33,24.34,24.23,24.28,115900.0,19.1299,19.1377,19.0512,19.0906,115900.0
2011-10-05 15:30:00,24.29,24.37,24.29,24.35,164300.0,19.0984,19.1613,19.0984,19.1456,164300.0
2011-10-05 15:40:00,24.35,24.39,24.25,24.27,221500.0,19.1456,19.177,19.067,19.0827,221500.0
2011-10-05 15:50:00,24.27,24.35,24.27,24.32,291100.0,19.0827,19.1456,19.0827,19.122,291100.0
2011-10-06 09:30:00,24.34,24.43,24.27,24.34,62500.0,19.1377,19.2085,19.0827,19.1377,62500.0
2011-10-06 09:40:00,24.34,24.37,24.26,24.26,41000.0,19.1377,19.1613,19.0748,19.0748,41000.0
2011-10-06 09:50:00,24.27,24.34,24.22,24.33,36100.0,19.0827,19.1377,19.0434,19.1299,36100.0
2011-10-06 10:00:00,24.34,24.43,24.29,24.42,35700.0,19.1377,19.2085,19.0984,19.2006,35700.0
2011-10-06 10:10:00,24.41,24.54,24.41,24.49,43900.0,19.1928,19.295,19.1928,19.2557,43900.0
2011-10-06 10:20:00,24.52,24.59,24.49,24.55,31800.0,19.2793,19.3343,19.2557,19.3028,31800.0
2011-10-06 10:30:00,24.54,24.64,24.52,24.62,118900.0,19.295,19.3736,19.2793,19.3579,118900.0
2011-10-06 10:40:00,24.61,24.64,24.58,24.59,55100.0,19.35,19.3736,19.3264,19.3343,55100.0
2011-10-06 10:50:00,24.58,24.63,24.52,24.52,30300.0,19.3264,19.3658,19.2793,19.2793,30300.0
2011-10-06 11:00:00,24.53,24.62,24.5,24.62,35800.0,19.2871,19.3579,19.2635,19.3579,35800.0
2011-10-06 11:10:00,24.62,24.65,24.58,24.59,51800.0,19.3579,19.3815,19.3264,19.3343,51800.0
2011-10-06 11:20:00,24.58,24.66,24.54,24.64,29200.0,19.3264,19.3893,19.295,19.3736,29200.0
2011-10-06 11:30:00,24.65,24.75,24.63,24.75,17000.0,19.3815,19.4601,19.3658,19.4601,17000.0
2011-10-06 11:40:00,24.74,24.8,24.71,24.75,34700.0,19.4522,19.4994,19.4287,19.4601,34700.0
2011-10-06 11:50:00,24.75,24.79,24.73,24.73,42800.0,19.4601,19.4916,19.4444,19.4444,42800.0
2011-10-06 12:00:00,24.74,24.8,24.7,24.79,49900.0,19.4522,19.4994,19.4208,19.4916,49900.0
2011-10-06 12:10:00,24.78,24.87,24.77,24.87,25600.0,19.4837,19.5545,19.4758,19.5545,25600.0
2011-10-06 12:20:00,24.87,24.9,24.86,24.87,14800.0,19.5545,19.578,19.5466,19.5545,14800.0
2011-10-06 12:30:00,24.88,24.91,24.86,24.88,15300.0,19.5623,19.5859,19.5466,19.5623,15300.0
2011-10-06 12:40:00,24.88,24.89,24.8,24.86,155500.0,19.5623,19.5702,19.4994,19.5466,155500.0
2011-10-06 12:50:00,24.86,24.9,24.84,24.88,20900.0,19.5466,19.578,19.5309,19.5623,20900.0
2011-10-06 13:00:00,24.87,24.97,24.87,24.97,36300.0,19.5545,19.6331,19.5545,19.6331,36300.0
2011-10-06 13:10:00,24.97,25.02,24.97,25.01,23800.0,19.6331,19.6724,19.6331,19.6645,23800.0
2011-10-06 13:20:00,25.01,25.04,24.97,24.98,30400.0,19.6645,19.6881,19.6331,19.6409,30400.0
2011-10-06 13:30:00,24.98,25.03,24.97,24.98,26600.0,19.6409,19.6803,19.6331,19.6409,26600.0
2011-10-06 13:40:00,24.98,25.02,24.96,25.01,85100.0,19.6409,19.6724,19.6252,19.6645,85100.0
2011-10-06 13:50:00,25.01,25.06,24.98,25.01,23400.0,19.6645,19.7038,19.6409,19.6645,23400.0
2011-10-06 14:00:00,25.01,25.08,24.99,25.07,22600.0,19.6645,19.7196,19.6488,19.7117,22600.0
2011-10-06 14:10:00,25.07,25.08,25.04,25.07,13200.0,19.7117,19.7196,19.6881,19.7117,13200.0
2011-10-06 14:20:00,25.07,25.1,25.06,25.07,13400.0,19.7117,19.7353,19.7038,19.7117,13400.0
2011-10-06 14:30:00,25.06,25.08,24.99,25.0,31300.0,19.7038,19.7196,19.6488,19.6567,31300.0
2011-10-06 14:40:00,25.0,25.04,24.98,25.0,30400.0,19.6567,19.6881,19.6409,19.6567,30400.0
2011-10-06 14:50:00,25.01,25.07,24.98,25.07,34800.0,19.6645,19.7117,19.6409,19.7117,34800.0
2011-10-06 15:00:00,25.08,25.08,25.0,25.07,29500.0,19.7196,19.7196,19.6567,19.7117,29500.0
2011-10-06 15:10:00,25.08,25.09,24.95,24.95,33100.0,19.7196,19.7274,19.6174,19.6174,33100.0
2011-10-06 15:20:00,24.96,25.01,24.93,24.95,38300.0,19.6252,19.6645,19.6016,19.6174,38300.0
2011-10-06 15:30:00,24.94,25.06,24.92,25.04,43400.0,19.6095,19.7038,19.5938,19.6881,43400.0
2011-10-06 15:40:00,25.03,25.16,25.03,25.11,112800.0,19.6803,19.7825,19.6803,19.7432,112800.0
2011-10-06 15:50:00,25.11,25.2,25.09,25.17,179100.0,19.7432,19.8139,19.7274,19.7903,179100.0
2011-10-07 09:30:00,25.2,25.25,24.98,24.99,54000.0,19.8139,19.8532,19.6409,19.6488,54000.0
2011-10-07 09:40:00,24.98,25.01,24.91,24.97,35400.0,19.6409,19.6645,19.5859,19.6331,35400.0
2011-10-07 09:50:00,24.97,25.12,24.95,25.07,40300.0,19.6331,19.751,19.6174,19.7117,40300.0
2011-10-07 10:00:00,25.08,25.11,24.99,25.0,31800.0,19.7196,19.7432,19.6488,19.6567,31800.0
2011-10-07 10:10:00,25.0,25.16,24.98,25.13,23400.0,19.6567,19.7825,19.6409,19.7589,23400.0
2011-10-07 10:20:00,25.13,25.22,25.09,25.13,35000.0,19.7589,19.8296,19.7274,19.7589,35000.0
2011-10-07 10:30:00,25.14,25.17,25.03,25.04,22000.0,19.7667,19.7903,19.6803,19.6881,22000.0
2011-10-07 10:40:00,25.04,25.05,24.94,24.95,18900.0,19.6881,19.696,19.6095,19.6174,18900.0
2011-10-07 10:50:00,24.94,25.0,24.9,24.9,12300.0,19.6095,19.6567,19.578,19.578,12300.0
2011-10-07 11:00:00,24.9,24.93,24.87,24.9,23700.0,19.578,19.6016,19.5545,19.578,23700.0
2011-10-07 11:10:00,24.9,24.91,24.8,24.82,29300.0,19.578,19.5859,19.4994,19.5151,29300.0
2011-10-07 11:20:00,24.82,25.02,24.76,25.02,42000.0,19.5151,19.6724,19.468,19.6724,42000.0
2011-10-07 11:30:00,25.02,25.1,25.02,25.07,27000.0,19.6724,19.7353,19.6724,19.7117,27000.0
2011-10-07 11:40:00,25.07,25.19,25.07,25.15,27200.0,19.7117,19.8061,19.7117,19.7746,27200.0
2011-10-07 11:50:00,25.15,25.27,25.15,25.24,43900.0,19.7746,19.869,19.7746,19.8454,43900.0
2011-10-07 12:00:00,25.25,25.25,25.07,25.16,76500.0,19.8532,19.8532,19.7117,19.7825,76500.0
2011-10-07 12:10:00,25.17,25.18,24.95,24.95,48700.0,19.7903,19.7982,19.6174,19.6174,48700.0
2011-10-07 12:20:00,24.96,25.0,24.88,24.96,78500.0,19.6252,19.6567,19.5623,19.6252,78500.0
2011-10-07 12:30:00,24.96,24.99,24.91,24.94,51800.0,19.6252,19.6488,19.5859,19.6095,51800.0
2011-10-07 12:40:00,24.94,24.95,24.82,24.85,55900.0,19.6095,19.6174,19.5151,19.5387,55900.0
2011-10-07 12:50:00,24.87,24.88,24.79,24.82,40700.0,19.5545,19.5623,19.4916,19.5151,40700.0
2011-10-07 13:00:00,24.81,24.85,24.75,24.78,27400.0,19.5073,19.5387,19.4601,19.4837,27400.0
2011-10-07 13:10:00,24.78,24.87,24.78,24.83,17700.0,19.4837,19.5545,19.4837,19.523,17700.0
2011-10-07 13:20:00,24.83,24.88,24.82,24.84,15700.0,19.523,19.5623,19.5151,19.5309,15700.0
2011-10-07 13:30:00,24.83,24.83,24.79,24.79,4500.0,19.523,19.523,19.4916,19.4916,4500.0
2011-10-07 13:40:00,24.78,24.82,24.75,24.81,10000.0,19.4837,19.5151,19.4601,19.5073,10000.0
2011-10-07 13:50:00,24.82,24.89,24.79,24.88,6200.0,19.5151,19.5702,19.4916,19.5623,6200.0
2011-10-07 14:00:00,24.89,24.9,24.86,24.88,11700.0,19.5702,19.578,19.5466,19.5623,11700.0
2011-10-07 14:10:00,24.87,24.88,24.82,24.87,8000.0,19.5545,19.5623,19.5151,19.5545,8000.0
2011-10-07 14:20:00,24.87,24.97,24.86,24.86,27700.0,19.5545,19.6331,19.5466,19.5466,27700.0
2011-10-07 14:30:00,24.87,24.96,24.87,24.92,16600.0,19.5545,19.6252,19.5545,19.5938,16600.0
2011-10-07 14:40:00,24.92,24.93,24.86,24.9,34600.0,19.5938,19.6016,19.5466,19.578,34600.0
2011-10-07 14:50:00,24.89,24.93,24.84,24.89,29300.0,19.5702,19.6016,19.5309,19.5702,29300.0
2011-10-07 15:00:00,24.89,24.92,24.85,24.89,37700.0,19.5702,19.5938,19.5387,19.5702,37700.0
2011-10-07 15:10:00,24.88,24.99,24.85,24.98,45500.0,19.5623,19.6488,19.5387,19.6409,45500.0
2011-10-07 15:20:00,24.98,25.14,24.98,25.14,48400.0,19.6409,19.7667,19.6409,19.7667,48400.0
2011-10-07 15:30:00,25.14,25.18,25.07,25.08,46400.0,19.7667,19.7982,19.7117,19.7196,46400.0
2011-10-07 15:40:00,25.07,25.09,24.99,25.0,101100.0,19.7117,19.7274,19.6488,19.6567,101100.0
2011-10-07 15:50:00,25.01,25.02,24.78,24.79,234400.0,19.6645,19.6724,19.4837,19.4916,234400.0
2011-10-10 09:30:00,25.25,25.41,25.19,25.24,25900.0,19.8532,19.979,19.8061,19.8454,25900.0
2011-10-10 09:40:00,25.25,25.32,25.21,25.25,22700.0,19.8532,19.9083,19.8218,19.8532,22700.0
2011-10-10 09:50:00,25.26,25.32,25.24,25.26,19900.0,19.8611,19.9083,19.8454,19.8611,19900.0
2011-10-10 10:00:00,25.25,25.29,25.22,25.25,19500.0,19.8532,19.8847,19.8296,19.8532,19500.0
2011-10-10 10:10:00,25.26,25.33,25.26,25.33,17700.0,19.8611,19.9161,19.8611,19.9161,17700.0
2011-10-10 10:20:00,25.33,25.36,25.3,25.32,17900.0,19.9161,19.9397,19.8925,19.9083,17900.0
2011-10-10 10:30:00,25.32,25.35,25.29,25.31,15300.0,19.9083,19.9319,19.8847,19.9004,15300.0
2011-10-10 10:40:00,25.29,25.34,25.28,25.32,19700.0,19.8847,19.924,19.8768,19.9083,19700.0
2011-10-10 10:50:00,25.31,25.31,25.27,25.29,9200.0,19.9004,19.9004,19.869,19.8847,9200.0
2011-10-10 11:00:00,25.29,25.32,25.28,25.3,15600.0,19.8847,19.9083,19.8768,19.8925,15600.0
2011-10-10 11:10:00,25.31,25.32,25.29,25.32,11000.0,19.9004,19.9083,19.8847,19.9083,11000.0
2011-10-10 11:20:00,25.32,25.33,25.26,25.29,11800.0,19.9083,19.9161,19.8611,19.8847,11800.0
2011-10-10 11:30:00,25.3,25.31,25.27,25.31,10800.0,19.8925,19.9004,19.869,19.9004,10800.0
2011-10-10 11:40:00,25.3,25.31,25.24,25.24,14600.0,19.8925,19.9004,19.8454,19.8454,14600.0
2011-10-10 11:50:00,25.24,25.25,25.21,25.23,12300.0,19.8454,19.8532,19.8218,19.8375,12300.0
2011-10-10 12:00:00,25.24,25.28,25.23,25.24,20800.0,19.8454,19.8768,19.8375,19.8454,20800.0
2011-10-10 12:10:00,25.24,25.29,25.24,25.27,10500.0,19.8454,19.8847,19.8454,19.869,10500.0
2011-10-10 12:20:00,25.26,25.31,25.25,25.29,13500.0,19.8611,19.9004,19.8532,19.8847,13500.0
2011-10-10 12:30:00,25.29,25.3,25.26,25.26,19100.0,19.8847,19.8925,19.8611,19.8611,19100.0
2011-10-10 12:40:00,25.27,25.28,25.24,25.24,10700.0,19.869,19.8768,19.8454,19.8454,10700.0
2011-10-10 12:50:00,25.24,25.25,25.23,25.25,9400.0,19.8454,19.8532,19.8375,19.8532,9400.0
2011-10-10 13:00:00,25.24,25.3,25.23,25.28,14600.0,19.8454,19.8925,19.8375,19.8768,14600.0
2011-10-10 13:10:00,25.28,25.31,25.28,25.3,12200.0,19.8768,19.9004,19.8768,19.8925,12200.0
2011-10-10 13:20:00,25.3,25.34,25.3,25.32,18300.0,19.8925,19.924,19.8925,19.9083,18300.0
2011-10-10 13:30:00,25.32,25.35,25.31,25.34,14100.0,19.9083,19.9319,19.9004,19.924,14100.0
2011-10-10 13:40:00,25.35,25.36,25.32,25.33,14400.0,19.9319,19.9397,19.9083,19.9161,14400.0
2011-10-10 13:50:00,25.33,25.35,25.32,25.34,22000.0,19.9161,19.9319,19.9083,19.924,22000.0
2011-10-10 14:00:00,25.34,25.35,25.3,25.31,17500.0,19.924,19.9319,19.8925,19.9004,17500.0
2011-10-10 14:10:00,25.31,25.35,25.31,25.34,12100.0,19.9004,19.9319,19.9004,19.924,12100.0
2011-10-10 14:20:00,25.34,25.39,25.34,25.38,12900.0,19.924,19.9633,19.924,19.9555,12900.0
2011-10-10 14:30:00,25.38,25.39,25.34,25.34,15900.0,19.9555,19.9633,19.924,19.924,15900.0
2011-10-10 14:40:00,25.33,25.37,25.33,25.34,10500.0,19.9161,19.9476,19.9161,19.924,10500.0
2011-10-10 14:50:00,25.35,25.37,25.34,25.34,12700.0,19.9319,19.9476,19.924,19.924,12700.0
2011-10-10 15:00:00,25.34,25.35,25.26,25.27,23300.0,19.924,19.9319,19.8611,19.869,23300.0
2011-10-10 15:10:00,25.27,25.28,25.21,25.26,25900.0,19.869,19.8768,19.8218,19.8611,25900.0
2011-10-10 15:20:00,25.26,25.26,25.14,25.18,22400.0,19.8611,19.8611,19.7667,19.7982,22400.0
2011-10-10 15:30:00,25.17,25.22,25.14,25.21,44900.0,19.7903,19.8296,19.7667,19.8218,44900.0
2011-10-10 15:40:00,25.21,25.32,25.17,25.3,77500.0,19.8218,19.9083,19.7903,19.8925,77500.0
2011-10-10 15:50:00,25.31,25.48,25.31,25.48,188600.0,19.9004,20.0341,19.9004,20.0341,188600.0
2011-10-11 09:30:00,25.21,25.4,25.15,25.38,43600.0,19.8218,19.9712,19.7746,19.9555,43600.0
2011-10-11 09:40:00,25.41,25.48,25.36,25.48,46300.0,19.979,20.0341,19.9397,20.0341,46300.0
2011-10-11 09:50:00,25.48,25.49,25.4,25.41,22600.0,20.0341,20.0419,19.9712,19.979,22600.0
2011-10-11 10:00:00,25.4,25.41,25.35,25.41,17500.0,19.9712,19.979,19.9319,19.979,17500.0
2011-10-11 10:10:00,25.42,25.5,25.42,25.47,18300.0,19.9869,20.0498,19.9869,20.0262,18300.0
2011-10-11 10:20:00,25.46,25.55,25.42,25.55,16300.0,20.0184,20.0891,19.9869,20.0891,16300.0
2011-10-11 10:30:00,25.55,25.62,25.53,25.61,29400.0,20.0891,20.1442,20.0734,20.1363,29400.0
2011-10-11 10:40:00,25.61,25.67,25.58,25.65,22600.0,20.1363,20.1835,20.1127,20.1677,22600.0
2011-10-11 10:50:00,25.65,25.68,25.58,25.61,21000.0,20.1677,20.1913,20.1127,20.1363,21000.0
2011-10-11 11:00:00,25.61,25.63,25.56,25.59,14200.0,20.1363,20.152,20.097,20.1206,14200.0
2011-10-11 11:10:00,25.6,25.61,25.54,25.55,15000.0,20.1284,20.1363,20.0813,20.0891,15000.0
2011-10-11 11:20:00,25.56,25.59,25.52,25.55,12600.0,20.097,20.1206,20.0655,20.0891,12600.0
2011-10-11 11:30:00,25.56,25.63,25.56,25.63,15100.0,20.097,20.152,20.097,20.152,15100.0
2011-10-11 11:40:00,25.63,25.68,25.61,25.64,11500.0,20.152,20.1913,20.1363,20.1599,11500.0
2011-10-11 11:50:00,25.64,25.67,25.61,25.66,6300.0,20.1599,20.1835,20.1363,20.1756,6300.0
2011-10-11 12:00:00,25.66,25.67,25.6,25.65,8900.0,20.1756,20.1835,20.1284,20.1677,8900.0
2011-10-11 12:10:00,25.65,25.66,25.62,25.63,7400.0,20.1677,20.1756,20.1442,20.152,7400.0
2011-10-11 12:20:00,25.63,25.64,25.61,25.63,5000.0,20.152,20.1599,20.1363,20.152,5000.0
2011-10-11 12:30:00,25.65,25.65,25.54,25.55,10800.0,20.1677,20.1677,20.0813,20.0891,10800.0
2011-10-11 12:40:00,25.55,25.58,25.52,25.52,12400.0,20.0891,20.1127,20.0655,20.0655,12400.0
2011-10-11 12:50:00,25.53,25.65,25.52,25.65,13000.0,20.0734,20.1677,20.0655,20.1677,13000.0
2011-10-11 13:00:00,25.64,25.66,25.59,25.63,14800.0,20.1599,20.1756,20.1206,20.152,14800.0
2011-10-11 13:10:00,25.63,25.64,25.55,25.63,21200.0,20.152,20.1599,20.0891,20.152,21200.0
2011-10-11 13:20:00,25.63,25.68,25.6,25.66,17700.0,20.152,20.1913,20.1284,20.1756,17700.0
2011-10-11 13:30:00,25.67,25.69,25.64,25.66,13600.0,20.1835,20.1992,20.1599,20.1756,13600.0
2011-10-11 13:40:00,25.67,25.7,25.63,25.65,20600.0,20.1835,20.2071,20.152,20.1677,20600.0
2011-10-11 13:50:00,25.66,25.76,25.66,25.76,16500.0,20.1756,20.2542,20.1756,20.2542,16500.0
2011-10-11 14:00:00,25.77,25.77,25.73,25.73,13300.0,20.2621,20.2621,20.2306,20.2306,13300.0
2011-10-11 14:10:00,25.73,25.74,25.71,25.74,13900.0,20.2306,20.2385,20.2149,20.2385,13900.0
2011-10-11 14:20:00,25.73,25.73,25.61,25.62,20500.0,20.2306,20.2306,20.1363,20.1442,20500.0
2011-10-11 14:30:00,25.63,25.66,25.59,25.59,20500.0,20.152,20.1756,20.1206,20.1206,20500.0
2011-10-11 14:40:00,25.59,25.63,25.54,25.55,12900.0,20.1206,20.152,20.0813,20.0891,12900.0
2011-10-11 14:50:00,25.56,25.61,25.55,25.6,13100.0,20.097,20.1363,20.0891,20.1284,13100.0
2011-10-11 15:00:00,25.61,25.67,25.6,25.66,22400.0,20.1363,20.1835,20.1284,20.1756,22400.0
2011-10-11 15:10:00,25.66,25.66,25.6,25.6,12800.0,20.1756,20.1756,20.1284,20.1284,12800.0
2011-10-11 15:20:00,25.59,25.62,25.52,25.53,28800.0,20.1206,20.1442,20.0655,20.0734,28800.0
2011-10-11 15:30:00,25.53,25.65,25.53,25.62,42700.0,20.0734,20.1677,20.0734,20.1442,42700.0
2011-10-11 15:40:00,25.62,25.65,25.57,25.58,43500.0,20.1442,20.1677,20.1048,20.1127,43500.0
2011-10-11 15:50:00,25.58,25.63,25.52,25.55,88100.0,20.1127,20.152,20.0655,20.0891,88100.0
2011-10-12 09:30:00,25.76,25.83,25.67,25.72,47100.0,20.2542,20.3093,20.1835,20.2228,47100.0
2011-10-12 09:40:00,25.72,25.75,25.63,25.69,48900.0,20.2228,20.2464,20.152,20.1992,48900.0
2011-10-12 09:50:00,25.69,25.72,25.53,25.55,55600.0,20.1992,20.2228,20.0734,20.0891,55600.0
2011-10-12 10:00:00,25.56,25.6,25.5,25.59,42300.0,20.097,20.1284,20.0498,20.1206,42300.0
2011-10-12 10:10:00,25.6,25.64,25.54,25.62,41900.0,20.1284,20.1599,20.0813,20.1442,41900.0
2011-10-12 10:20:00,25.63,25.65,25.61,25.62,62600.0,20.152,20.1677,20.1363,20.1442,62600.0
2011-10-12 10:30:00,25.63,25.65,25.6,25.64,57500.0,20.152,20.1677,20.1284,20.1599,57500.0
2011-10-12 10:40:00,25.64,25.66,25.56,25.58,31500.0,20.1599,20.1756,20.097,20.1127,31500.0
2011-10-12 10:50:00,25.58,25.6,25.54,25.55,30100.0,20.1127,20.1284,20.0813,20.0891,30100.0
2011-10-12 11:00:00,25.56,25.61,25.56,25.6,30500.0,20.097,20.1363,20.097,20.1284,30500.0
2011-10-12 11:10:00,25.6,25.65,25.59,25.63,19200.0,20.1284,20.1677,20.1206,20.152,19200.0
2011-10-12 11:20:00,25.63,25.69,25.61,25.65,22100.0,20.152,20.1992,20.1363,20.1677,22100.0
2011-10-12 11:30:00,25.65,25.7,25.64,25.68,12300.0,20.1677,20.2071,20.1599,20.1913,12300.0
2011-10-12 11:40:00,25.67,25.71,25.67,25.68,17600.0,20.1835,20.2149,20.1835,20.1913,17600.0
2011-10-12 11:50:00,25.67,25.72,25.65,25.65,18500.0,20.1835,20.2228,20.1677,20.1677,18500.0
2011-10-12 12:00:00,25.65,25.69,25.65,25.67,12800.0,20.1677,20.1992,20.1677,20.1835,12800.0
2011-10-12 12:10:00,25.66,25.7,25.64,25.68,18600.0,20.1756,20.2071,20.1599,20.1913,18600.0
2011-10-12 12:20:00,25.68,25.71,25.68,25.71,9500.0,20.1913,20.2149,20.1913,20.2149,9500.0
2011-10-12 12:30:00,25.7,25.73,25.68,25.68,16300.0,20.2071,20.2306,20.1913,20.1913,16300.0
2011-10-12 12:40:00,25.68,25.7,25.67,25.69,6300.0,20.1913,20.2071,20.1835,20.1992,6300.0
2011-10-12 12:50:00,25.69,25.77,25.69,25.76,14500.0,20.1992,20.2621,20.1992,20.2542,14500.0
2011-10-12 13:00:00,25.76,25.83,25.76,25.83,29600.0,20.2542,20.3093,20.2542,20.3093,29600.0
2011-10-12 13:10:00,25.83,25.87,25.83,25.87,11200.0,20.3093,20.3407,20.3093,20.3407,11200.0
2011-10-12 13:20:00,25.86,25.9,25.85,25.86,10300.0,20.3329,20.3643,20.325,20.3329,10300.0
2011-10-12 13:30:00,25.87,25.94,25.87,25.93,15200.0,20.3407,20.3958,20.3407,20.3879,15200.0
2011-10-12 13:40:00,25.93,25.94,25.89,25.89,8800.0,20.3879,20.3958,20.3564,20.3564,8800.0
2011-10-12 13:50:00,25.89,25.89,25.86,25.86,7000.0,20.3564,20.3564,20.3329,20.3329,7000.0
2011-10-12 14:00:00,25.87,25.95,25.85,25.94,15700.0,20.3407,20.4036,20.325,20.3958,15700.0
2011-10-12 14:10:00,25.94,25.95,25.9,25.91,18900.0,20.3958,20.4036,20.3643,20.3722,18900.0
2011-10-12 14:20:00,25.91,25.93,25.89,25.92,13500.0,20.3722,20.3879,20.3564,20.38,13500.0
2011-10-12 14:30:00,25.92,25.99,25.91,25.91,24900.0,20.38,20.4351,20.3722,20.3722,24900.0
2011-10-12 14:40:00,25.91,25.95,25.9,25.94,21500.0,20.3722,20.4036,20.3643,20.3958,21500.0
2011-10-12 14:50:00,25.94,25.95,25.86,25.88,20800.0,20.3958,20.4036,20.3329,20.3486,20800.0
2011-10-12 15:00:00,25.89,25.91,25.84,25.85,33600.0,20.3564,20.3722,20.3171,20.325,33600.0
2011-10-12 15:10:00,25.87,25.89,25.8,25.86,24400.0,20.3407,20.3564,20.2857,20.3329,24400.0
2011-10-12 15:20:00,25.87,25.89,25.81,25.88,23900.0,20.3407,20.3564,20.2935,20.3486,23900.0
2011-10-12 15:30:00,25.88,25.91,25.83,25.89,45500.0,20.3486,20.3722,20.3093,20.3564,45500.0
2011-10-12 15:40:00,25.89,25.95,25.78,25.81,96700.0,20.3564,20.4036,20.27,20.2935,96700.0
2011-10-12 15:50:00,25.81,25.87,25.76,25.82,227200.0,20.2935,20.3407,20.2542,20.3014,227200.0
2011-10-13 09:30:00,25.7,25.7,25.49,25.52,23800.0,20.2071,20.2071,20.0419,20.0655,23800.0
2011-10-13 09:40:00,25.51,25.56,25.43,25.47,24600.0,20.0577,20.097,19.9948,20.0262,24600.0
2011-10-13 09:50:00,25.48,25.48,25.38,25.44,14100.0,20.0341,20.0341,19.9555,20.0026,14100.0
2011-10-13 10:00:00,25.42,25.47,25.36,25.41,19300.0,19.9869,20.0262,19.9397,19.979,19300.0
2011-10-13 10:10:00,25.42,25.47,25.34,25.35,24500.0,19.9869,20.0262,19.924,19.9319,24500.0
2011-10-13 10:20:00,25.36,25.49,25.36,25.44,12000.0,19.9397,20.0419,19.9397,20.0026,12000.0
2011-10-13 10:30:00,25.44,25.51,25.43,25.47,15900.0,20.0026,20.0577,19.9948,20.0262,15900.0
2011-10-13 10:40:00,25.47,25.49,25.42,25.42,16600.0,20.0262,20.0419,19.9869,19.9869,16600.0
2011-10-13 10:50:00,25.43,25.49,25.43,25.44,17000.0,19.9948,20.0419,19.9948,20.0026,17000.0
2011-10-13 11:00:00,25.44,25.49,25.42,25.46,13600.0,20.0026,20.0419,19.9869,20.0184,13600.0
2011-10-13 11:10:00,25.47,25.55,25.43,25.44,16200.0,20.0262,20.0891,19.9948,20.0026,16200.0
2011-10-13 11:20:00,25.45,25.52,25.45,25.47,15800.0,20.0105,20.0655,20.0105,20.0262,15800.0
2011-10-13 11:30:00,25.47,25.53,25.47,25.52,10800.0,20.0262,20.0734,20.0262,20.0655,10800.0
2011-10-13 11:40:00,25.53,25.57,25.5,25.55,12300.0,20.0734,20.1048,20.0498,20.0891,12300.0
2011-10-13 11:50:00,25.54,25.58,25.52,25.57,21900.0,20.0813,20.1127,20.0655,20.1048,21900.0
2011-10-13 12:00:00,25.57,25.61,25.56,25.58,11900.0,20.1048,20.1363,20.097,20.1127,11900.0
2011-10-13 12:10:00,25.58,25.58,25.54,25.54,14900.0,20.1127,20.1127,20.0813,20.0813,14900.0
2011-10-13 12:20:00,25.54,25.57,25.54,25.56,12700.0,20.0813,20.1048,20.0813,20.097,12700.0
2011-10-13 12:30:00,25.55,25.57,25.53,25.55,8800.0,20.0891,20.1048,20.0734,20.0891,8800.0
2011-10-13 12:40:00,25.54,25.58,25.53,25.57,9700.0,20.0813,20.1127,20.0734,20.1048,9700.0
2011-10-13 12:50:00,25.57,25.58,25.54,25.56,15100.0,20.1048,20.1127,20.0813,20.097,15100.0
2011-10-13 13:00:00,25.56,25.63,25.52,25.63,20400.0,20.097,20.152,20.0655,20.152,20400.0
2011-10-13 13:10:00,25.63,25.7,25.62,25.67,13700.0,20.152,20.2071,20.1442,20.1835,13700.0
2011-10-13 13:20:00,25.68,25.77,25.65,25.75,22100.0,20.1913,20.2621,20.1677,20.2464,22100.0
2011-10-13 13:30:00,25.74,25.77,25.71,25.75,18400.0,20.2385,20.2621,20.2149,20.2464,18400.0
2011-10-13 13:40:00,25.74,25.76,25.71,25.75,15900.0,20.2385,20.2542,20.2149,20.2464,15900.0
2011-10-13 13:50:00,25.75,25.76,25.69,25.7,10600.0,20.2464,20.2542,20.1992,20.2071,10600.0
2011-10-13 14:00:00,25.69,25.7,25.65,25.67,10200.0,20.1992,20.2071,20.1677,20.1835,10200.0
2011-10-13 14:10:00,25.67,25.7,25.64,25.7,8900.0,20.1835,20.2071,20.1599,20.2071,8900.0
2011-10-13 14:20:00,25.69,25.76,25.67,25.7,20400.0,20.1992,20.2542,20.1835,20.2071,20400.0
2011-10-13 14:30:00,25.69,25.7,25.67,25.68,13500.0,20.1992,20.2071,20.1835,20.1913,13500.0
2011-10-13 14:40:00,25.67,25.78,25.64,25.77,17700.0,20.1835,20.27,20.1599,20.2621,17700.0
2011-10-13 14:50:00,25.77,25.82,25.75,25.79,15100.0,20.2621,20.3014,20.2464,20.2778,15100.0
2011-10-13 15:00:00,25.78,25.84,25.78,25.81,32300.0,20.27,20.3171,20.27,20.2935,32300.0
2011-10-13 15:10:00,25.81,25.84,25.79,25.83,26100.0,20.2935,20.3171,20.2778,20.3093,26100.0
2011-10-13 15:20:00,25.83,25.83,25.69,25.71,30100.0,20.3093,20.3093,20.1992,20.2149,30100.0
2011-10-13 15:30:00,25.7,25.75,25.68,25.71,32900.0,20.2071,20.2464,20.1913,20.2149,32900.0
2011-10-13 15:40:00,25.71,25.75,25.66,25.71,81400.0,20.2149,20.2464,20.1756,20.2149,81400.0
2011-10-13 15:50:00,25.71,25.79,25.71,25.75,129400.0,20.2149,20.2778,20.2149,20.2464,129400.0
2011-10-14 09:30:00,26.05,26.1,25.97,26.06,22800.0,20.4822,20.5216,20.4193,20.4901,22800.0
2011-10-14 09:40:00,26.08,26.16,26.05,26.13,18000.0,20.5058,20.5687,20.4822,20.5452,18000.0
2011-10-14 09:50:00,26.12,26.14,26.05,26.13,13600.0,20.5373,20.553,20.4822,20.5452,13600.0
2011-10-14 10:00:00,26.13,26.13,26.02,26.03,24100.0,20.5452,20.5452,20.4587,20.4665,24100.0
2011-10-14 10:10:00,26.01,26.03,25.95,25.96,21500.0,20.4508,20.4665,20.4036,20.4115,21500.0
2011-10-14 10:20:00,25.97,26.03,25.94,25.95,19700.0,20.4193,20.4665,20.3958,20.4036,19700.0
2011-10-14 10:30:00,25.94,26.05,25.94,26.02,20400.0,20.3958,20.4822,20.3958,20.4587,20400.0
2011-10-14 10:40:00,26.02,26.11,25.99,26.09,22200.0,20.4587,20.5294,20.4351,20.5137,22200.0
2011-10-14 10:50:00,26.1,26.19,26.1,26.17,25900.0,20.5216,20.5923,20.5216,20.5766,25900.0
2011-10-14 11:00:00,26.18,26.2,26.12,26.14,37000.0,20.5845,20.6002,20.5373,20.553,37000.0
2011-10-14 11:10:00,26.14,26.14,26.02,26.04,31000.0,20.553,20.553,20.4587,20.4744,31000.0
2011-10-14 11:20:00,26.03,26.03,25.89,25.89,35900.0,20.4665,20.4665,20.3564,20.3564,35900.0
2011-10-14 11:30:00,25.9,25.95,25.9,25.93,30700.0,20.3643,20.4036,20.3643,20.3879,30700.0
2011-10-14 11:40:00,25.92,26.03,25.92,26.01,10000.0,20.38,20.4665,20.38,20.4508,10000.0
2011-10-14 11:50:00,26.0,26.02,25.98,25.99,12600.0,20.4429,20.4587,20.4272,20.4351,12600.0
2011-10-14 12:00:00,25.98,26.0,25.96,26.0,11200.0,20.4272,20.4429,20.4115,20.4429,11200.0
2011-10-14 12:10:00,26.0,26.02,25.97,25.99,7400.0,20.4429,20.4587,20.4193,20.4351,7400.0
2011-10-14 12:20:00,25.99,26.02,25.98,26.01,11600.0,20.4351,20.4587,20.4272,20.4508,11600.0
2011-10-14 12:30:00,26.01,26.08,26.0,26.06,8300.0,20.4508,20.5058,20.4429,20.4901,8300.0
2011-10-14 12:40:00,26.06,26.09,26.06,26.08,7700.0,20.4901,20.5137,20.4901,20.5058,7700.0
2011-10-14 12:50:00,26.08,26.1,26.07,26.07,9200.0,20.5058,20.5216,20.498,20.498,9200.0
2011-10-14 13:00:00,26.08,26.09,26.05,26.06,16300.0,20.5058,20.5137,20.4822,20.4901,16300.0
2011-10-14 13:10:00,26.06,26.08,26.02,26.02,22600.0,20.4901,20.5058,20.4587,20.4587,22600.0
2011-10-14 13:20:00,26.02,26.06,26.0,26.04,58500.0,20.4587,20.4901,20.4429,20.4744,58500.0
2011-10-14 13:30:00,26.04,26.05,26.03,26.04,7000.0,20.4744,20.4822,20.4665,20.4744,7000.0
2011-10-14 13:40:00,26.04,26.08,26.03,26.06,17200.0,20.4744,20.5058,20.4665,20.4901,17200.0
2011-10-14 13:50:00,26.07,26.08,26.03,26.05,21800.0,20.498,20.5058,20.4665,20.4822,21800.0
2011-10-14 14:00:00,26.04,26.06,26.03,26.05,11800.0,20.4744,20.4901,20.4665,20.4822,11800.0
2011-10-14 14:10:00,26.05,26.06,26.03,26.04,10700.0,20.4822,20.4901,20.4665,20.4744,10700.0
2011-10-14 14:20:00,26.05,26.07,26.04,26.06,9500.0,20.4822,20.498,20.4744,20.4901,9500.0
2011-10-14 14:30:00,26.06,26.06,26.03,26.05,13200.0,20.4901,20.4901,20.4665,20.4822,13200.0
2011-10-14 14:40:00,26.05,26.07,26.05,26.06,8700.0,20.4822,20.498,20.4822,20.4901,8700.0
2011-10-14 14:50:00,26.07,26.08,26.06,26.07,32100.0,20.498,20.5058,20.4901,20.498,32100.0
2011-10-14 15:00:00,26.07,26.08,26.05,26.05,15400.0,20.498,20.5058,20.4822,20.4822,15400.0
2011-10-14 15:10:00,26.06,26.07,26.05,26.07,17100.0,20.4901,20.498,20.4822,20.498,17100.0
2011-10-14 15:20:00,26.06,26.07,26.05,26.06,28900.0,20.4901,20.498,20.4822,20.4901,28900.0
2011-10-14 15:30:00,26.07,26.12,26.06,26.06,49400.0,20.498,20.5373,20.4901,20.4901,49400.0
2011-10-14 15:40:00,26.05,26.07,26.0,26.02,50500.0,20.4822,20.498,20.4429,20.4587,50500.0
2011-10-14 15:50:00,26.02,26.1,25.97,26.1,160300.0,20.4587,20.5216,20.4193,20.5216,160300.0
2011-10-17 09:30:00,25.94,26.01,25.93,25.94,31000.0,20.3958,20.4508,20.3879,20.3958,31000.0
2011-10-17 09:40:00,25.97,25.97,25.86,25.89,20700.0,20.4193,20.4193,20.3329,20.3564,20700.0
2011-10-17 09:50:00,25.89,25.92,25.74,25.75,21900.0,20.3564,20.38,20.2385,20.2464,21900.0
2011-10-17 10:00:00,25.76,25.77,25.72,25.73,23600.0,20.2542,20.2621,20.2228,20.2306,23600.0
2011-10-17 10:10:00,25.73,25.74,25.68,25.69,20900.0,20.2306,20.2385,20.1913,20.1992,20900.0
2011-10-17 10:20:00,25.69,25.73,25.67,25.67,33600.0,20.1992,20.2306,20.1835,20.1835,33600.0
2011-10-17 10:30:00,25.67,25.76,25.67,25.74,28200.0,20.1835,20.2542,20.1835,20.2385,28200.0
2011-10-17 10:40:00,25.73,25.74,25.63,25.64,20400.0,20.2306,20.2385,20.152,20.1599,20400.0
2011-10-17 10:50:00,25.64,25.68,25.62,25.67,16100.0,20.1599,20.1913,20.1442,20.1835,16100.0
2011-10-17 11:00:00,25.66,25.71,25.66,25.71,16400.0,20.1756,20.2149,20.1756,20.2149,16400.0
2011-10-17 11:10:00,25.7,25.72,25.68,25.7,12700.0,20.2071,20.2228,20.1913,20.2071,12700.0
2011-10-17 11:20:00,25.7,25.77,25.7,25.76,17100.0,20.2071,20.2621,20.2071,20.2542,17100.0
2011-10-17 11:30:00,25.75,25.76,25.7,25.7,16700.0,20.2464,20.2542,20.2071,20.2071,16700.0
2011-10-17 11:40:00,25.7,25.71,25.62,25.63,27200.0,20.2071,20.2149,20.1442,20.152,27200.0
2011-10-17 11:50:00,25.63,25.68,25.62,25.64,23600.0,20.152,20.1913,20.1442,20.1599,23600.0
2011-10-17 12:00:00,25.63,25.67,25.62,25.65,17800.0,20.152,20.1835,20.1442,20.1677,17800.0
2011-10-17 12:10:00,25.64,25.71,25.64,25.71,14400.0,20.1599,20.2149,20.1599,20.2149,14400.0
2011-10-17 12:20:00,25.71,25.73,25.7,25.72,18900.0,20.2149,20.2306,20.2071,20.2228,18900.0
2011-10-17 12:30:00,25.71,25.74,25.69,25.71,17900.0,20.2149,20.2385,20.1992,20.2149,17900.0
2011-10-17 12:40:00,25.72,25.79,25.69,25.7,28800.0,20.2228,20.2778,20.1992,20.2071,28800.0
2011-10-17 12:50:00,25.71,25.76,25.7,25.75,29200.0,20.2149,20.2542,20.2071,20.2464,29200.0
2011-10-17 13:00:00,25.74,25.79,25.73,25.78,26900.0,20.2385,20.2778,20.2306,20.27,26900.0
2011-10-17 13:10:00,25.78,25.8,25.76,25.8,17600.0,20.27,20.2857,20.2542,20.2857,17600.0
2011-10-17 13:20:00,25.81,25.84,25.8,25.8,26800.0,20.2935,20.3171,20.2857,20.2857,26800.0
2011-10-17 13:30:00,25.79,25.8,25.7,25.73,31300.0,20.2778,20.2857,20.2071,20.2306,31300.0
2011-10-17 13:40:00,25.74,25.8,25.73,25.77,35800.0,20.2385,20.2857,20.2306,20.2621,35800.0
2011-10-17 13:50:00,25.78,25.81,25.76,25.8,25600.0,20.27,20.2935,20.2542,20.2857,25600.0
2011-10-17 14:00:00,25.79,25.8,25.71,25.71,36400.0,20.2778,20.2857,20.2149,20.2149,36400.0
2011-10-17 14:10:00,25.72,25.73,25.67,25.68,68500.0,20.2228,20.2306,20.1835,20.1913,68500.0
2011-10-17 14:20:00,25.67,25.69,25.65,25.68,63000.0,20.1835,20.1992,20.1677,20.1913,63000.0
2011-10-17 14:30:00,25.68,25.69,25.61,25.63,30100.0,20.1913,20.1992,20.1363,20.152,30100.0
2011-10-17 14:40:00,25.62,25.64,25.59,25.62,25600.0,20.1442,20.1599,20.1206,20.1442,25600.0
2011-10-17 14:50:00,25.61,25.71,25.6,25.7,24500.0,20.1363,20.2149,20.1284,20.2071,24500.0
2011-10-17 15:00:00,25.69,25.77,25.69,25.73,19300.0,20.1992,20.2621,20.1992,20.2306,19300.0
2011-10-17 15:10:00,25.72,25.78,25.72,25.74,29200.0,20.2228,20.27,20.2228,20.2385,29200.0
2011-10-17 15:20:00,25.73,25.75,25.7,25.74,42400.0,20.2306,20.2464,20.2071,20.2385,42400.0
2011-10-17 15:30:00,25.74,25.77,25.64,25.64,80700.0,20.2385,20.2621,20.1599,20.1599,80700.0
2011-10-17 15:40:00,25.63,25.77,25.63,25.7,164300.0,20.152,20.2621,20.152,20.2071,164300.0
2011-10-17 15:50:00,25.7,25.74,25.55,25.61,241800.0,20.2071,20.2385,20.0891,20.1363,241800.0
2011-10-18 09:30:00,25.55,25.71,25.51,25.66,28700.0,20.0891,20.2149,20.0577,20.1756,28700.0
2011-10-18 09:40:00,25.64,25.7,25.55,25.55,32700.0,20.1599,20.2071,20.0891,20.0891,32700.0
2011-10-18 09:50:00,25.54,25.55,25.42,25.45,17100.0,20.0813,20.0891,19.9869,20.0105,17100.0
2011-10-18 10:00:00,25.46,25.47,25.35,25.37,71400.0,20.0184,20.0262,19.9319,19.9476,71400.0
2011-10-18 10:10:00,25.38,25.39,25.28,25.28,62800.0,19.9555,19.9633,19.8768,19.8768,62800.0
2011-10-18 10:20:00,25.28,25.49,25.28,25.49,40700.0,19.8768,20.0419,19.8768,20.0419,40700.0
2011-10-18 10:30:00,25.49,25.53,25.47,25.48,20100.0,20.0419,20.0734,20.0262,20.0341,20100.0
2011-10-18 10:40:00,25.48,25.6,25.48,25.58,23200.0,20.0341,20.1284,20.0341,20.1127,23200.0
2011-10-18 10:50:00,25.59,25.66,25.59,25.64,48200.0,20.1206,20.1756,20.1206,20.1599,48200.0
2011-10-18 11:00:00,25.64,25.67,25.61,25.65,32900.0,20.1599,20.1835,20.1363,20.1677,32900.0
2011-10-18 11:10:00,25.66,25.7,25.62,25.64,20500.0,20.1756,20.2071,20.1442,20.1599,20500.0
2011-10-18 11:20:00,25.64,25.67,25.62,25.64,33000.0,20.1599,20.1835,20.1442,20.1599,33000.0
2011-10-18 11:30:00,25.65,25.8,25.64,25.78,25100.0,20.1677,20.2857,20.1599,20.27,25100.0
2011-10-18 11:40:00,25.78,25.85,25.78,25.85,21700.0,20.27,20.325,20.27,20.325,21700.0
2011-10-18 11:50:00,25.85,25.89,25.82,25.88,24000.0,20.325,20.3564,20.3014,20.3486,24000.0
2011-10-18 12:00:00,25.88,25.89,25.85,25.85,22900.0,20.3486,20.3564,20.325,20.325,22900.0
2011-10-18 12:10:00,25.85,25.85,25.78,25.78,16200.0,20.325,20.325,20.27,20.27,16200.0
2011-10-18 12:20:00,25.79,25.81,25.75,25.76,25700.0,20.2778,20.2935,20.2464,20.2542,25700.0
2011-10-18 12:30:00,25.76,25.84,25.76,25.84,12300.0,20.2542,20.3171,20.2542,20.3171,12300.0
2011-10-18 12:40:00,25.84,25.92,25.84,25.91,15900.0,20.3171,20.38,20.3171,20.3722,15900.0
2011-10-18 12:50:00,25.91,25.92,25.88,25.89,10800.0,20.3722,20.38,20.3486,20.3564,10800.0
2011-10-18 13:00:00,25.89,25.92,25.88,25.88,11000.0,20.3564,20.38,20.3486,20.3486,11000.0
2011-10-18 13:10:00,25.88,25.89,25.83,25.83,12600.0,20.3486,20.3564,20.3093,20.3093,12600.0
2011-10-18 13:20:00,25.83,25.86,25.82,25.86,7400.0,20.3093,20.3329,20.3014,20.3329,7400.0
2011-10-18 13:30:00,25.86,25.89,25.85,25.88,9800.0,20.3329,20.3564,20.325,20.3486,9800.0
2011-10-18 13:40:00,25.87,25.88,25.83,25.87,18200.0,20.3407,20.3486,20.3093,20.3407,18200.0
2011-10-18 13:50:00,25.88,25.93,25.85,25.86,17400.0,20.3486,20.3879,20.325,20.3329,17400.0
2011-10-18 14:00:00,25.87,25.91,25.86,25.9,17800.0,20.3407,20.3722,20.3329,20.3643,17800.0
2011-10-18 14:10:00,25.9,25.96,25.89,25.91,23900.0,20.3643,20.4115,20.3564,20.3722,23900.0
2011-10-18 14:20:00,25.91,25.94,25.89,25.92,18100.0,20.3722,20.3958,20.3564,20.38,18100.0
2011-10-18 14:30:00,25.92,25.98,25.91,25.91,22200.0,20.38,20.4272,20.3722,20.3722,22200.0
2011-10-18 14:40:00,25.91,25.93,25.89,25.91,11800.0,20.3722,20.3879,20.3564,20.3722,11800.0
2011-10-18 14:50:00,25.91,25.94,25.89,25.94,27900.0,20.3722,20.3958,20.3564,20.3958,27900.0
2011-10-18 15:00:00,25.94,26.16,25.94,26.13,52400.0,20.3958,20.5687,20.3958,20.5452,52400.0
2011-10-18 15:10:00,26.14,26.34,26.14,26.25,126800.0,20.553,20.7103,20.553,20.6395,126800.0
2011-10-18 15:20:00,26.25,26.31,26.16,26.16,92400.0,20.6395,20.6867,20.5687,20.5687,92400.0
2011-10-18 15:30:00,26.17,26.23,26.1,26.19,119600.0,20.5766,20.6238,20.5216,20.5923,119600.0
2011-10-18 15:40:00,26.18,26.33,26.16,26.31,144000.0,20.5845,20.7024,20.5687,20.6867,144000.0
2011-10-18 15:50:00,26.31,26.42,26.25,26.31,452200.0,20.6867,20.7732,20.6395,20.6867,452200.0
2011-10-19 09:30:00,26.32,26.32,26.21,26.26,22300.0,20.6945,20.6945,20.6081,20.6474,22300.0
2011-10-19 09:40:00,26.25,26.26,26.12,26.13,42000.0,20.6395,20.6474,20.5373,20.5452,42000.0
2011-10-19 09:50:00,26.14,26.17,26.04,26.06,72200.0,20.553,20.5766,20.4744,20.4901,72200.0
2011-10-19 10:00:00,26.06,26.07,25.97,26.02,57700.0,20.4901,20.498,20.4193,20.4587,57700.0
2011-10-19 10:10:00,26.02,26.04,25.95,25.96,48100.0,20.4587,20.4744,20.4036,20.4115,48100.0
2011-10-19 10:20:00,25.95,25.98,25.94,25.96,54500.0,20.4036,20.4272,20.3958,20.4115,54500.0
2011-10-19 10:30:00,25.96,25.97,25.91,25.92,17800.0,20.4115,20.4193,20.3722,20.38,17800.0
2011-10-19 10:40:00,25.92,25.97,25.92,25.94,16000.0,20.38,20.4193,20.38,20.3958,16000.0
2011-10-19 10:50:00,25.96,25.99,25.92,25.95,24300.0,20.4115,20.4351,20.38,20.4036,24300.0
2011-10-19 11:00:00,25.93,25.95,25.9,25.92,18500.0,20.3879,20.4036,20.3643,20.38,18500.0
2011-10-19 11:10:00,25.92,25.96,25.89,25.9,19100.0,20.38,20.4115,20.3564,20.3643,19100.0
2011-10-19 11:20:00,25.89,26.0,25.88,25.99,12500.0,20.3564,20.4429,20.3486,20.4351,12500.0
2011-10-19 11:30:00,26.0,26.01,25.98,25.99,23400.0,20.4429,20.4508,20.4272,20.4351,23400.0
2011-10-19 11:40:00,25.98,26.0,25.95,25.96,10000.0,20.4272,20.4429,20.4036,20.4115,10000.0
2011-10-19 11:50:00,25.96,25.96,25.89,25.89,11400.0,20.4115,20.4115,20.3564,20.3564,11400.0
2011-10-19 12:00:00,25.89,25.91,25.86,25.87,16500.0,20.3564,20.3722,20.3329,20.3407,16500.0
2011-10-19 12:10:00,25.86,25.93,25.85,25.91,7300.0,20.3329,20.3879,20.325,20.3722,7300.0
2011-10-19 12:20:00,25.91,25.96,25.91,25.95,12100.0,20.3722,20.4115,20.3722,20.4036,12100.0
2011-10-19 12:30:00,25.94,25.99,25.91,25.99,12900.0,20.3958,20.4351,20.3722,20.4351,12900.0
2011-10-19 12:40:00,25.97,25.97,25.93,25.93,12400.0,20.4193,20.4193,20.3879,20.3879,12400.0
2011-10-19 12:50:00,25.94,25.97,25.93,25.93,14200.0,20.3958,20.4193,20.3879,20.3879,14200.0
2011-10-19 13:00:00,25.92,25.97,25.92,25.96,10500.0,20.38,20.4193,20.38,20.4115,10500.0
2011-10-19 13:10:00,25.96,25.96,25.93,25.93,10400.0,20.4115,20.4115,20.3879,20.3879,10400.0
2011-10-19 13:20:00,25.93,25.97,25.92,25.94,11500.0,20.3879,20.4193,20.38,20.3958,11500.0
2011-10-19 13:30:00,25.93,25.93,25.84,25.84,15000.0,20.3879,20.3879,20.3171,20.3171,15000.0
2011-10-19 13:40:00,25.83,25.84,25.78,25.79,19100.0,20.3093,20.3171,20.27,20.2778,19100.0
2011-10-19 13:50:00,25.79,25.84,25.78,25.84,13400.0,20.2778,20.3171,20.27,20.3171,13400.0
2011-10-19 14:00:00,25.83,25.84,25.66,25.66,29300.0,20.3093,20.3171,20.1756,20.1756,29300.0
2011-10-19 14:10:00,25.66,25.7,25.62,25.67,30000.0,20.1756,20.2071,20.1442,20.1835,30000.0
2011-10-19 14:20:00,25.66,25.67,25.6,25.6,27200.0,20.1756,20.1835,20.1284,20.1284,27200.0
2011-10-19 14:30:00,25.59,25.62,25.55,25.58,28100.0,20.1206,20.1442,20.0891,20.1127,28100.0
2011-10-19 14:40:00,25.58,25.67,25.53,25.63,27000.0,20.1127,20.1835,20.0734,20.152,27000.0
2011-10-19 14:50:00,25.63,25.63,25.55,25.58,28000.0,20.152,20.152,20.0891,20.1127,28000.0
2011-10-19 15:00:00,25.57,25.62,25.53,25.58,25500.0,20.1048,20.1442,20.0734,20.1127,25500.0
2011-10-19 15:10:00,25.58,25.65,25.55,25.63,32100.0,20.1127,20.1677,20.0891,20.152,32100.0
2011-10-19 15:20:00,25.62,25.64,25.56,25.56,28700.0,20.1442,20.1599,20.097,20.097,28700.0
2011-10-19 15:30:00,25.55,25.65,25.55,25.57,43000.0,20.0891,20.1677,20.0891,20.1048,43000.0
2011-10-19 15:40:00,25.57,25.64,25.5,25.6,102800.0,20.1048,20.1599,20.0498,20.1284,102800.0
2011-10-19 15:50:00,25.62,25.62,25.51,25.55,171200.0,20.1442,20.1442,20.0577,20.0891,171200.0
2011-10-20 09:30:00,25.55,25.76,25.55,25.73,64300.0,20.0891,20.2542,20.0891,20.2306,64300.0
2011-10-20 09:40:00,25.73,25.83,25.69,25.76,43200.0,20.2306,20.3093,20.1992,20.2542,43200.0
2011-10-20 09:50:00,25.76,25.78,25.64,25.68,42000.0,20.2542,20.27,20.1599,20.1913,42000.0
2011-10-20 10:00:00,25.64,25.79,25.64,25.76,36600.0,20.1599,20.2778,20.1599,20.2542,36600.0
2011-10-20 10:10:00,25.77,25.85,25.77,25.82,22500.0,20.2621,20.325,20.2621,20.3014,22500.0
2011-10-20 10:20:00,25.83,25.86,25.72,25.72,22400.0,20.3093,20.3329,20.2228,20.2228,22400.0
2011-10-20 10:30:00,25.73,25.81,25.7,25.81,32800.0,20.2306,20.2935,20.2071,20.2935,32800.0
2011-10-20 10:40:00,25.82,25.82,25.62,25.62,55600.0,20.3014,20.3014,20.1442,20.1442,55600.0
2011-10-20 10:50:00,25.61,25.62,25.48,25.48,29100.0,20.1363,20.1442,20.0341,20.0341,29100.0
2011-10-20 11:00:00,25.47,25.47,25.34,25.39,31800.0,20.0262,20.0262,19.924,19.9633,31800.0
2011-10-20 11:10:00,25.38,25.39,25.29,25.29,20800.0,19.9555,19.9633,19.8847,19.8847,20800.0
2011-10-20 11:20:00,25.29,25.35,25.27,25.35,40100.0,19.8847,19.9319,19.869,19.9319,40100.0
2011-10-20 11:30:00,25.36,25.36,25.28,25.35,26000.0,19.9397,19.9397,19.8768,19.9319,26000.0
2011-10-20 11:40:00,25.35,25.36,25.29,25.31,22000.0,19.9319,19.9397,19.8847,19.9004,22000.0
2011-10-20 11:50:00,25.31,25.31,25.14,25.18,69800.0,19.9004,19.9004,19.7667,19.7982,69800.0
2011-10-20 12:00:00,25.18,25.2,25.12,25.13,30000.0,19.7982,19.8139,19.751,19.7589,30000.0
2011-10-20 12:10:00,25.13,25.18,25.13,25.14,23400.0,19.7589,19.7982,19.7589,19.7667,23400.0
2011-10-20 12:20:00,25.13,25.19,25.11,25.18,21500.0,19.7589,19.8061,19.7432,19.7982,21500.0
2011-10-20 12:30:00,25.19,25.27,25.19,25.27,25300.0,19.8061,19.869,19.8061,19.869,25300.0
2011-10-20 12:40:00,25.27,25.27,25.21,25.22,18600.0,19.869,19.869,19.8218,19.8296,18600.0
2011-10-20 12:50:00,25.22,25.37,25.2,25.36,17300.0,19.8296,19.9476,19.8139,19.9397,17300.0
2011-10-20 13:00:00,25.35,25.41,25.35,25.35,12500.0,19.9319,19.979,19.9319,19.9319,12500.0
2011-10-20 13:10:00,25.36,25.49,25.36,25.47,14500.0,19.9397,20.0419,19.9397,20.0262,14500.0
2011-10-20 13:20:00,25.47,25.57,25.47,25.54,26300.0,20.0262,20.1048,20.0262,20.0813,26300.0
2011-10-20 13:30:00,25.55,25.57,25.49,25.49,23300.0,20.0891,20.1048,20.0419,20.0419,23300.0
2011-10-20 13:40:00,25.49,25.55,25.45,25.52,33700.0,20.0419,20.0891,20.0105,20.0655,33700.0
2011-10-20 13:50:00,25.52,25.57,25.48,25.48,21500.0,20.0655,20.1048,20.0341,20.0341,21500.0
2011-10-20 14:00:00,25.48,25.55,25.43,25.43,26800.0,20.0341,20.0891,19.9948,19.9948,26800.0
2011-10-20 14:10:00,25.43,25.45,25.39,25.43,21900.0,19.9948,20.0105,19.9633,19.9948,21900.0
2011-10-20 14:20:00,25.43,25.48,25.4,25.46,22700.0,19.9948,20.0341,19.9712,20.0184,22700.0
2011-10-20 14:30:00,25.46,25.55,25.46,25.55,26500.0,20.0184,20.0891,20.0184,20.0891,26500.0
2011-10-20 14:40:00,25.55,25.58,25.53,25.56,37100.0,20.0891,20.1127,20.0734,20.097,37100.0
2011-10-20 14:50:00,25.57,25.64,25.57,25.61,19000.0,20.1048,20.1599,20.1048,20.1363,19000.0
2011-10-20 15:00:00,25.62,25.62,25.54,25.57,46400.0,20.1442,20.1442,20.0813,20.1048,46400.0
2011-10-20 15:10:00,25.57,25.57,25.47,25.49,50100.0,20.1048,20.1048,20.0262,20.0419,50100.0
2011-10-20 15:20:00,25.48,25.48,25.35,25.37,61200.0,20.0341,20.0341,19.9319,19.9476,61200.0
2011-10-20 15:30:00,25.37,25.4,25.31,25.31,70000.0,19.9476,19.9712,19.9004,19.9004,70000.0
2011-10-20 15:40:00,25.31,25.43,25.31,25.42,145500.0,19.9004,19.9948,19.9004,19.9869,145500.0
2011-10-20 15:50:00,25.42,25.47,25.38,25.43,231700.0,19.9869,20.0262,19.9555,19.9948,231700.0
2011-10-21 09:30:00,25.73,25.79,25.68,25.72,208400.0,20.2306,20.2778,20.1913,20.2228,208400.0
2011-10-21 09:40:00,25.73,25.81,25.72,25.78,30000.0,20.2306,20.2935,20.2228,20.27,30000.0
2011-10-21 09:50:00,25.78,25.81,25.73,25.73,50300.0,20.27,20.2935,20.2306,20.2306,50300.0
2011-10-21 10:00:00,25.73,25.73,25.69,25.72,16000.0,20.2306,20.2306,20.1992,20.2228,16000.0
2011-10-21 10:10:00,25.73,25.82,25.72,25.81,34700.0,20.2306,20.3014,20.2228,20.2935,34700.0
2011-10-21 10:20:00,25.81,25.86,25.8,25.84,43400.0,20.2935,20.3329,20.2857,20.3171,43400.0
2011-10-21 10:30:00,25.85,25.89,25.83,25.87,27700.0,20.325,20.3564,20.3093,20.3407,27700.0
2011-10-21 10:40:00,25.87,25.87,25.83,25.86,20000.0,20.3407,20.3407,20.3093,20.3329,20000.0
2011-10-21 10:50:00,25.85,25.88,25.84,25.88,18200.0,20.325,20.3486,20.3171,20.3486,18200.0
2011-10-21 11:00:00,25.88,25.89,25.83,25.85,17200.0,20.3486,20.3564,20.3093,20.325,17200.0
2011-10-21 11:10:00,25.84,25.89,25.84,25.87,16700.0,20.3171,20.3564,20.3171,20.3407,16700.0
2011-10-21 11:20:00,25.87,25.91,25.86,25.88,12800.0,20.3407,20.3722,20.3329,20.3486,12800.0
2011-10-21 11:30:00,25.87,25.89,25.83,25.83,9400.0,20.3407,20.3564,20.3093,20.3093,9400.0
2011-10-21 11:40:00,25.83,25.89,25.83,25.86,14900.0,20.3093,20.3564,20.3093,20.3329,14900.0
2011-10-21 11:50:00,25.85,25.88,25.84,25.84,13200.0,20.325,20.3486,20.3171,20.3171,13200.0
2011-10-21 12:00:00,25.84,25.84,25.8,25.8,11100.0,20.3171,20.3171,20.2857,20.2857,11100.0
2011-10-21 12:10:00,25.79,25.81,25.79,25.79,11600.0,20.2778,20.2935,20.2778,20.2778,11600.0
2011-10-21 12:20:00,25.79,25.79,25.75,25.77,35800.0,20.2778,20.2778,20.2464,20.2621,35800.0
2011-10-21 12:30:00,25.78,25.78,25.74,25.75,12400.0,20.27,20.27,20.2385,20.2464,12400.0
2011-10-21 12:40:00,25.76,25.8,25.76,25.78,14100.0,20.2542,20.2857,20.2542,20.27,14100.0
2011-10-21 12:50:00,25.77,25.79,25.77,25.78,11600.0,20.2621,20.2778,20.2621,20.27,11600.0
2011-10-21 13:00:00,25.78,25.79,25.75,25.75,20400.0,20.27,20.2778,20.2464,20.2464,20400.0
2011-10-21 13:10:00,25.75,25.75,25.71,25.72,16100.0,20.2464,20.2464,20.2149,20.2228,16100.0
2011-10-21 13:20:00,25.73,25.75,25.66,25.68,16600.0,20.2306,20.2464,20.1756,20.1913,16600.0
2011-10-21 13:30:00,25.67,25.69,25.64,25.66,17100.0,20.1835,20.1992,20.1599,20.1756,17100.0
2011-10-21 13:40:00,25.65,25.65,25.57,25.57,46900.0,20.1677,20.1677,20.1048,20.1048,46900.0
2011-10-21 13:50:00,25.57,25.58,25.52,25.52,25000.0,20.1048,20.1127,20.0655,20.0655,25000.0
2011-10-21 14:00:00,25.52,25.64,25.51,25.62,26400.0,20.0655,20.1599,20.0577,20.1442,26400.0
2011-10-21 14:10:00,25.62,25.66,25.61,25.64,14100.0,20.1442,20.1756,20.1363,20.1599,14100.0
2011-10-21 14:20:00,25.64,25.66,25.63,25.64,17700.0,20.1599,20.1756,20.152,20.1599,17700.0
2011-10-21 14:30:00,25.63,25.64,25.58,25.6,19300.0,20.152,20.1599,20.1127,20.1284,19300.0
2011-10-21 14:40:00,25.59,25.64,25.59,25.63,22600.0,20.1206,20.1599,20.1206,20.152,22600.0
2011-10-21 14:50:00,25.62,25.64,25.6,25.64,22300.0,20.1442,20.1599,20.1284,20.1599,22300.0
2011-10-21 15:00:00,25.65,25.72,25.64,25.72,30900.0,20.1677,20.2228,20.1599,20.2228,30900.0
2011-10-21 15:10:00,25.72,25.72,25.68,25.68,25000.0,20.2228,20.2228,20.1913,20.1913,25000.0
2011-10-21 15:20:00,25.69,25.73,25.64,25.64,37600.0,20.1992,20.2306,20.1599,20.1599,37600.0
2011-10-21 15:30:00,25.65,25.67,25.61,25.62,46300.0,20.1677,20.1835,20.1363,20.1442,46300.0
2011-10-21 15:40:00,25.62,25.64,25.55,25.64,73100.0,20.1442,20.1599,20.0891,20.1599,73100.0
2011-10-21 15:50:00,25.64,25.77,25.59,25.77,214200.0,20.1599,20.2621,20.1206,20.2621,214200.0
2011-10-24 09:30:00,25.85,25.91,25.76,25.91,18600.0,20.325,20.3722,20.2542,20.3722,18600.0
2011-10-24 09:40:00,25.91,25.99,25.9,25.98,29600.0,20.3722,20.4351,20.3643,20.4272,29600.0
2011-10-24 09:50:00,26.0,26.0,25.96,26.0,21000.0,20.4429,20.4429,20.4115,20.4429,21000.0
2011-10-24 10:00:00,26.0,26.1,25.98,26.1,17000.0,20.4429,20.5216,20.4272,20.5216,17000.0
2011-10-24 10:10:00,26.11,26.15,26.1,26.15,9600.0,20.5294,20.5609,20.5216,20.5609,9600.0
2011-10-24 10:20:00,26.15,26.18,26.12,26.17,23100.0,20.5609,20.5845,20.5373,20.5766,23100.0
2011-10-24 10:30:00,26.16,26.2,26.12,26.16,15900.0,20.5687,20.6002,20.5373,20.5687,15900.0
2011-10-24 10:40:00,26.15,26.15,26.08,26.09,21200.0,20.5609,20.5609,20.5058,20.5137,21200.0
2011-10-24 10:50:00,26.1,26.15,26.1,26.13,12800.0,20.5216,20.5609,20.5216,20.5452,12800.0
2011-10-24 11:00:00,26.13,26.23,26.13,26.23,17400.0,20.5452,20.6238,20.5452,20.6238,17400.0
2011-10-24 11:10:00,26.23,26.25,26.21,26.25,16700.0,20.6238,20.6395,20.6081,20.6395,16700.0
2011-10-24 11:20:00,26.25,26.27,26.24,26.26,8900.0,20.6395,20.6552,20.6316,20.6474,8900.0
2011-10-24 11:30:00,26.27,26.28,26.24,26.26,12200.0,20.6552,20.6631,20.6316,20.6474,12200.0
2011-10-24 11:40:00,26.27,26.31,26.26,26.28,12200.0,20.6552,20.6867,20.6474,20.6631,12200.0
2011-10-24 11:50:00,26.28,26.28,26.24,26.25,8000.0,20.6631,20.6631,20.6316,20.6395,8000.0
2011-10-24 12:00:00,26.25,26.26,26.24,26.25,6500.0,20.6395,20.6474,20.6316,20.6395,6500.0
2011-10-24 12:10:00,26.26,26.27,26.23,26.24,11700.0,20.6474,20.6552,20.6238,20.6316,11700.0
2011-10-24 12:20:00,26.23,26.26,26.22,26.26,6400.0,20.6238,20.6474,20.6159,20.6474,6400.0
2011-10-24 12:30:00,26.27,26.27,26.2,26.2,9600.0,20.6552,20.6552,20.6002,20.6002,9600.0
2011-10-24 12:40:00,26.2,26.23,26.19,26.23,14000.0,20.6002,20.6238,20.5923,20.6238,14000.0
2011-10-24 12:50:00,26.23,26.27,26.23,26.27,30400.0,20.6238,20.6552,20.6238,20.6552,30400.0
2011-10-24 13:00:00,26.26,26.27,26.25,26.26,7300.0,20.6474,20.6552,20.6395,20.6474,7300.0
2011-10-24 13:10:00,26.27,26.33,26.27,26.33,39500.0,20.6552,20.7024,20.6552,20.7024,39500.0
2011-10-24 13:20:00,26.33,26.41,26.32,26.4,39000.0,20.7024,20.7653,20.6945,20.7574,39000.0
2011-10-24 13:30:00,26.4,26.42,26.4,26.42,7600.0,20.7574,20.7732,20.7574,20.7732,7600.0
2011-10-24 13:40:00,26.41,26.49,26.41,26.48,14200.0,20.7653,20.8282,20.7653,20.8203,14200.0
2011-10-24 13:50:00,26.48,26.5,26.45,26.45,25600.0,20.8203,20.8361,20.7968,20.7968,25600.0
2011-10-24 14:00:00,26.46,26.47,26.43,26.44,9900.0,20.8046,20.8125,20.781,20.7889,9900.0
2011-10-24 14:10:00,26.43,26.43,26.38,26.38,9900.0,20.781,20.781,20.7417,20.7417,9900.0
2011-10-24 14:20:00,26.38,26.4,26.38,26.4,5600.0,20.7417,20.7574,20.7417,20.7574,5600.0
2011-10-24 14:30:00,26.4,26.41,26.39,26.41,7100.0,20.7574,20.7653,20.7496,20.7653,7100.0
2011-10-24 14:40:00,26.41,26.41,26.39,26.4,10900.0,20.7653,20.7653,20.7496,20.7574,10900.0
2011-10-24 14:50:00,26.4,26.44,26.38,26.44,16300.0,20.7574,20.7889,20.7417,20.7889,16300.0
2011-10-24 15:00:00,26.44,26.46,26.42,26.42,18600.0,20.7889,20.8046,20.7732,20.7732,18600.0
2011-10-24 15:10:00,26.43,26.43,26.37,26.4,30400.0,20.781,20.781,20.7339,20.7574,30400.0
2011-10-24 15:20:00,26.4,26.4,26.32,26.34,32300.0,20.7574,20.7574,20.6945,20.7103,32300.0
2011-10-24 15:30:00,26.34,26.39,26.33,26.36,35100.0,20.7103,20.7496,20.7024,20.726,35100.0
2011-10-24 15:40:00,26.37,26.41,26.35,26.36,47000.0,20.7339,20.7653,20.7181,20.726,47000.0
2011-10-24 15:50:00,26.37,26.46,26.33,26.43,113500.0,20.7339,20.8046,20.7024,20.781,113500.0
2011-10-25 09:30:00,26.25,26.27,26.14,26.16,118000.0,20.6395,20.6552,20.553,20.5687,118000.0
2011-10-25 09:40:00,26.18,26.21,26.0,26.1,73600.0,20.5845,20.6081,20.4429,20.5216,73600.0
2011-10-25 09:50:00,26.1,26.16,26.04,26.07,39700.0,20.5216,20.5687,20.4744,20.498,39700.0
2011-10-25 10:00:00,26.07,26.16,25.99,26.15,54900.0,20.498,20.5687,20.4351,20.5609,54900.0
2011-10-25 10:10:00,26.15,26.28,26.15,26.27,26800.0,20.5609,20.6631,20.5609,20.6552,26800.0
2011-10-25 10:20:00,26.27,26.35,26.26,26.31,18900.0,20.6552,20.7181,20.6474,20.6867,18900.0
2011-10-25 10:30:00,26.31,26.38,26.28,26.38,18400.0,20.6867,20.7417,20.6631,20.7417,18400.0
2011-10-25 10:40:00,26.37,26.45,26.35,26.45,21100.0,20.7339,20.7968,20.7181,20.7968,21100.0
2011-10-25 10:50:00,26.44,26.45,26.33,26.37,20600.0,20.7889,20.7968,20.7024,20.7339,20600.0
2011-10-25 11:00:00,26.37,26.38,26.26,26.28,18000.0,20.7339,20.7417,20.6474,20.6631,18000.0
2011-10-25 11:10:00,26.28,26.3,26.23,26.23,19200.0,20.6631,20.6788,20.6238,20.6238,19200.0
2011-10-25 11:20:00,26.24,26.29,26.2,26.26,21400.0,20.6316,20.671,20.6002,20.6474,21400.0
2011-10-25 11:30:00,26.26,26.3,26.25,26.28,25800.0,20.6474,20.6788,20.6395,20.6631,25800.0
2011-10-25 11:40:00,26.27,26.27,26.2,26.22,19900.0,20.6552,20.6552,20.6002,20.6159,19900.0
2011-10-25 11:50:00,26.21,26.26,26.21,26.26,8900.0,20.6081,20.6474,20.6081,20.6474,8900.0
2011-10-25 12:00:00,26.26,26.29,26.21,26.29,17100.0,20.6474,20.671,20.6081,20.671,17100.0
2011-10-25 12:10:00,26.29,26.29,26.26,26.27,12900.0,20.671,20.671,20.6474,20.6552,12900.0
2011-10-25 12:20:00,26.27,26.3,26.24,26.29,11300.0,20.6552,20.6788,20.6316,20.671,11300.0
2011-10-25 12:30:00,26.29,26.3,26.26,26.26,7000.0,20.671,20.6788,20.6474,20.6474,7000.0
2011-10-25 12:40:00,26.25,26.26,26.17,26.19,12900.0,20.6395,20.6474,20.5766,20.5923,12900.0
2011-10-25 12:50:00,26.2,26.22,26.18,26.2,9700.0,20.6002,20.6159,20.5845,20.6002,9700.0
2011-10-25 13:00:00,26.19,26.27,26.19,26.26,10400.0,20.5923,20.6552,20.5923,20.6474,10400.0
2011-10-25 13:10:00,26.25,26.28,26.23,26.27,9500.0,20.6395,20.6631,20.6238,20.6552,9500.0
2011-10-25 13:20:00,26.26,26.3,26.24,26.24,21000.0,20.6474,20.6788,20.6316,20.6316,21000.0
2011-10-25 13:30:00,26.23,26.24,26.18,26.22,19700.0,20.6238,20.6316,20.5845,20.6159,19700.0
2011-10-25 13:40:00,26.21,26.23,26.19,26.23,7700.0,20.6081,20.6238,20.5923,20.6238,7700.0
2011-10-25 13:50:00,26.23,26.29,26.23,26.26,14600.0,20.6238,20.671,20.6238,20.6474,14600.0
2011-10-25 14:00:00,26.25,26.25,26.21,26.24,34300.0,20.6395,20.6395,20.6081,20.6316,34300.0
2011-10-25 14:10:00,26.24,26.24,26.17,26.21,27100.0,20.6316,20.6316,20.5766,20.6081,27100.0
2011-10-25 14:20:00,26.21,26.25,26.18,26.24,17300.0,20.6081,20.6395,20.5845,20.6316,17300.0
2011-10-25 14:30:00,26.23,26.23,26.19,26.2,27200.0,20.6238,20.6238,20.5923,20.6002,27200.0
2011-10-25 14:40:00,26.19,26.26,26.17,26.25,29100.0,20.5923,20.6474,20.5766,20.6395,29100.0
2011-10-25 14:50:00,26.26,26.27,26.24,26.27,22400.0,20.6474,20.6552,20.6316,20.6552,22400.0
2011-10-25 15:00:00,26.27,26.29,26.23,26.23,25200.0,20.6552,20.671,20.6238,20.6238,25200.0
2011-10-25 15:10:00,26.22,26.22,26.17,26.18,22700.0,20.6159,20.6159,20.5766,20.5845,22700.0
2011-10-25 15:20:00,26.17,26.18,26.11,26.13,33900.0,20.5766,20.5845,20.5294,20.5452,33900.0
2011-10-25 15:30:00,26.13,26.18,26.08,26.09,55300.0,20.5452,20.5845,20.5058,20.5137,55300.0
2011-10-25 15:40:00,26.09,26.1,25.97,25.99,106900.0,20.5137,20.5216,20.4193,20.4351,106900.0
2011-10-25 15:50:00,25.99,26.0,25.84,25.93,241500.0,20.4351,20.4429,20.3171,20.3879,241500.0
2011-10-26 09:30:00,26.26,26.39,26.18,26.2,31600.0,20.6474,20.7496,20.5845,20.6002,31600.0
2011-10-26 09:40:00,26.2,26.27,26.16,26.19,38500.0,20.6002,20.6552,20.5687,20.5923,38500.0
2011-10-26 09:50:00,26.19,26.21,26.13,26.14,38800.0,20.5923,20.6081,20.5452,20.553,38800.0
2011-10-26 10:00:00,26.15,26.16,25.98,25.98,37400.0,20.5609,20.5687,20.4272,20.4272,37400.0
2011-10-26 10:10:00,25.99,25.99,25.86,25.86,30000.0,20.4351,20.4351,20.3329,20.3329,30000.0
2011-10-26 10:20:00,25.86,25.89,25.81,25.87,29400.0,20.3329,20.3564,20.2935,20.3407,29400.0
2011-10-26 10:30:00,25.87,25.87,25.79,25.83,29700.0,20.3407,20.3407,20.2778,20.3093,29700.0
2011-10-26 10:40:00,25.82,25.82,25.6,25.6,25800.0,20.3014,20.3014,20.1284,20.1284,25800.0
2011-10-26 10:50:00,25.59,25.62,25.51,25.56,26300.0,20.1206,20.1442,20.0577,20.097,26300.0
2011-10-26 11:00:00,25.56,25.62,25.55,25.56,14200.0,20.097,20.1442,20.0891,20.097,14200.0
2011-10-26 11:10:00,25.55,25.7,25.55,25.68,18100.0,20.0891,20.2071,20.0891,20.1913,18100.0
2011-10-26 11:20:00,25.68,25.72,25.61,25.71,21500.0,20.1913,20.2228,20.1363,20.2149,21500.0
2011-10-26 11:30:00,25.7,25.76,25.7,25.75,13900.0,20.2071,20.2542,20.2071,20.2464,13900.0
2011-10-26 11:40:00,25.74,25.84,25.72,25.78,18300.0,20.2385,20.3171,20.2228,20.27,18300.0
2011-10-26 11:50:00,25.77,25.81,25.77,25.77,13800.0,20.2621,20.2935,20.2621,20.2621,13800.0
2011-10-26 12:00:00,25.77,25.82,25.76,25.8,11100.0,20.2621,20.3014,20.2542,20.2857,11100.0
2011-10-26 12:10:00,25.79,25.81,25.75,25.79,15800.0,20.2778,20.2935,20.2464,20.2778,15800.0
2011-10-26 12:20:00,25.8,25.82,25.76,25.78,17100.0,20.2857,20.3014,20.2542,20.27,17100.0
2011-10-26 12:30:00,25.78,25.78,25.73,25.76,26800.0,20.27,20.27,20.2306,20.2542,26800.0
2011-10-26 12:40:00,25.75,25.77,25.71,25.74,15900.0,20.2464,20.2621,20.2149,20.2385,15900.0
2011-10-26 12:50:00,25.74,25.75,25.68,25.69,13100.0,20.2385,20.2464,20.1913,20.1992,13100.0
2011-10-26 13:00:00,25.69,25.69,25.61,25.61,12100.0,20.1992,20.1992,20.1363,20.1363,12100.0
2011-10-26 13:10:00,25.6,25.65,25.59,25.61,16800.0,20.1284,20.1677,20.1206,20.1363,16800.0
2011-10-26 13:20:00,25.61,25.67,25.61,25.66,17800.0,20.1363,20.1835,20.1363,20.1756,17800.0
2011-10-26 13:30:00,25.67,25.86,25.67,25.85,32000.0,20.1835,20.3329,20.1835,20.325,32000.0
2011-10-26 13:40:00,25.85,25.9,25.82,25.87,27700.0,20.325,20.3643,20.3014,20.3407,27700.0
2011-10-26 13:50:00,25.87,25.93,25.82,25.88,69100.0,20.3407,20.3879,20.3014,20.3486,69100.0
2011-10-26 14:00:00,25.88,25.99,25.88,25.98,29500.0,20.3486,20.4351,20.3486,20.4272,29500.0
2011-10-26 14:10:00,25.97,25.99,25.9,25.91,22700.0,20.4193,20.4351,20.3643,20.3722,22700.0
2011-10-26 14:20:00,25.9,25.95,25.89,25.91,21200.0,20.3643,20.4036,20.3564,20.3722,21200.0
2011-10-26 14:30:00,25.91,25.99,25.9,25.99,31700.0,20.3722,20.4351,20.3643,20.4351,31700.0
2011-10-26 14:40:00,25.98,26.01,25.91,25.99,23600.0,20.4272,20.4508,20.3722,20.4351,23600.0
2011-10-26 14:50:00,26.0,26.0,25.92,25.94,17300.0,20.4429,20.4429,20.38,20.3958,17300.0
2011-10-26 15:00:00,25.94,26.01,25.94,25.98,32100.0,20.3958,20.4508,20.3958,20.4272,32100.0
2011-10-26 15:10:00,25.97,26.06,25.96,26.03,45300.0,20.4193,20.4901,20.4115,20.4665,45300.0
2011-10-26 15:20:00,26.03,26.1,25.99,26.1,101200.0,20.4665,20.5216,20.4351,20.5216,101200.0
2011-10-26 15:30:00,26.1,26.19,26.08,26.15,51700.0,20.5216,20.5923,20.5058,20.5609,51700.0
2011-10-26 15:40:00,26.16,26.24,26.15,26.18,99800.0,20.5687,20.6316,20.5609,20.5845,99800.0
2011-10-26 15:50:00,26.18,26.31,26.17,26.29,475500.0,20.5845,20.6867,20.5766,20.671,475500.0
2011-10-27 09:30:00,27.14,27.18,26.92,27.02,67900.0,21.3393,21.3707,21.1663,21.2449,67900.0
2011-10-27 09:40:00,27.03,27.07,26.99,27.07,32400.0,21.2528,21.2842,21.2213,21.2842,32400.0
2011-10-27 09:50:00,27.08,27.2,27.05,27.15,41800.0,21.2921,21.3865,21.2685,21.3471,41800.0
2011-10-27 10:00:00,27.15,27.19,27.12,27.13,243600.0,21.3471,21.3786,21.3236,21.3314,243600.0
2011-10-27 10:10:00,27.13,27.15,27.11,27.11,40500.0,21.3314,21.3471,21.3157,21.3157,40500.0
2011-10-27 10:20:00,27.1,27.11,26.98,27.0,47400.0,21.3078,21.3157,21.2135,21.2292,47400.0
2011-10-27 10:30:00,27.0,27.01,26.95,26.96,25800.0,21.2292,21.2371,21.1899,21.1978,25800.0
2011-10-27 10:40:00,26.95,27.04,26.95,27.02,32700.0,21.1899,21.2607,21.1899,21.2449,32700.0
2011-10-27 10:50:00,27.02,27.02,26.98,26.99,21400.0,21.2449,21.2449,21.2135,21.2213,21400.0
2011-10-27 11:00:00,26.99,26.99,26.94,26.94,46200.0,21.2213,21.2213,21.182,21.182,46200.0
2011-10-27 11:10:00,26.94,26.97,26.93,26.94,28100.0,21.182,21.2056,21.1742,21.182,28100.0
2011-10-27 11:20:00,26.93,26.93,26.87,26.9,13900.0,21.1742,21.1742,21.127,21.1506,13900.0
2011-10-27 11:30:00,26.9,26.94,26.86,26.93,69400.0,21.1506,21.182,21.1191,21.1742,69400.0
2011-10-27 11:40:00,26.94,26.99,26.94,26.98,20300.0,21.182,21.2213,21.182,21.2135,20300.0
2011-10-27 11:50:00,26.99,27.13,26.99,27.12,9100.0,21.2213,21.3314,21.2213,21.3236,9100.0
2011-10-27 12:00:00,27.12,27.22,27.12,27.13,93500.0,21.3236,21.4022,21.3236,21.3314,93500.0
2011-10-27 12:10:00,27.14,27.24,27.14,27.24,13400.0,21.3393,21.4179,21.3393,21.4179,13400.0
2011-10-27 12:20:00,27.24,27.25,27.19,27.22,12000.0,21.4179,21.4258,21.3786,21.4022,12000.0
2011-10-27 12:30:00,27.21,27.26,27.21,27.23,19400.0,21.3943,21.4336,21.3943,21.41,19400.0
2011-10-27 12:40:00,27.23,27.24,27.18,27.18,38200.0,21.41,21.4179,21.3707,21.3707,38200.0
2011-10-27 12:50:00,27.17,27.2,27.15,27.19,14000.0,21.3629,21.3865,21.3471,21.3786,14000.0
2011-10-27 13:00:00,27.19,27.19,27.15,27.16,46500.0,21.3786,21.3786,21.3471,21.355,46500.0
2011-10-27 13:10:00,27.16,27.29,27.16,27.26,19400.0,21.355,21.4572,21.355,21.4336,19400.0
2011-10-27 13:20:00,27.27,27.32,27.27,27.31,13700.0,21.4415,21.4808,21.4415,21.4729,13700.0
2011-10-27 13:30:00,27.3,27.35,27.3,27.32,30400.0,21.4651,21.5044,21.4651,21.4808,30400.0
2011-10-27 13:40:00,27.32,27.32,27.28,27.28,17500.0,21.4808,21.4808,21.4494,21.4494,17500.0
2011-10-27 13:50:00,27.29,27.32,27.29,27.3,26100.0,21.4572,21.4808,21.4572,21.4651,26100.0
2011-10-27 14:00:00,27.29,27.32,27.26,27.26,45800.0,21.4572,21.4808,21.4336,21.4336,45800.0
2011-10-27 14:10:00,27.27,27.28,27.23,27.26,21800.0,21.4415,21.4494,21.41,21.4336,21800.0
2011-10-27 14:20:00,27.27,27.37,27.27,27.37,17900.0,21.4415,21.5201,21.4415,21.5201,17900.0
2011-10-27 14:30:00,27.38,27.46,27.35,27.44,35500.0,21.528,21.5909,21.5044,21.5752,35500.0
2011-10-27 14:40:00,27.44,27.45,27.35,27.35,50300.0,21.5752,21.583,21.5044,21.5044,50300.0
2011-10-27 14:50:00,27.36,27.39,27.3,27.32,55200.0,21.5123,21.5358,21.4651,21.4808,55200.0
2011-10-27 15:00:00,27.31,27.38,27.3,27.35,53400.0,21.4729,21.528,21.4651,21.5044,53400.0
2011-10-27 15:10:00,27.36,27.43,27.35,27.43,49500.0,21.5123,21.5673,21.5044,21.5673,49500.0
2011-10-27 15:20:00,27.42,27.47,27.4,27.4,85000.0,21.5594,21.5987,21.5437,21.5437,85000.0
2011-10-27 15:30:00,27.4,27.41,27.36,27.39,88100.0,21.5437,21.5516,21.5123,21.5358,88100.0
2011-10-27 15:40:00,27.38,27.4,27.18,27.22,248200.0,21.528,21.5437,21.3707,21.4022,248200.0
2011-10-27 15:50:00,27.21,27.29,27.13,27.29,514700.0,21.3943,21.4572,21.3314,21.4572,514700.0
2011-10-28 09:30:00,27.02,27.17,26.92,27.1,62300.0,21.2449,21.3629,21.1663,21.3078,62300.0
2011-10-28 09:40:00,27.09,27.1,26.98,27.05,65700.0,21.3,21.3078,21.2135,21.2685,65700.0
2011-10-28 09:50:00,27.04,27.12,27.01,27.11,29500.0,21.2607,21.3236,21.2371,21.3157,29500.0
2011-10-28 10:00:00,27.11,27.14,26.99,26.99,35900.0,21.3157,21.3393,21.2213,21.2213,35900.0
2011-10-28 10:10:00,26.99,27.03,26.93,26.96,40600.0,21.2213,21.2528,21.1742,21.1978,40600.0
2011-10-28 10:20:00,26.95,27.0,26.94,27.0,56700.0,21.1899,21.2292,21.182,21.2292,56700.0
2011-10-28 10:30:00,27.0,27.01,26.99,27.01,33800.0,21.2292,21.2371,21.2213,21.2371,33800.0
2011-10-28 10:40:00,27.01,27.04,26.99,27.04,36100.0,21.2371,21.2607,21.2213,21.2607,36100.0
2011-10-28 10:50:00,27.04,27.12,27.04,27.07,43400.0,21.2607,21.3236,21.2607,21.2842,43400.0
2011-10-28 11:00:00,27.06,27.08,27.0,27.03,20500.0,21.2764,21.2921,21.2292,21.2528,20500.0
2011-10-28 11:10:00,27.03,27.05,27.0,27.01,22100.0,21.2528,21.2685,21.2292,21.2371,22100.0
2011-10-28 11:20:00,27.01,27.04,27.01,27.02,14600.0,21.2371,21.2607,21.2371,21.2449,14600.0
2011-10-28 11:30:00,27.03,27.08,27.0,27.02,27800.0,21.2528,21.2921,21.2292,21.2449,27800.0
2011-10-28 11:40:00,27.01,27.03,27.0,27.02,20300.0,21.2371,21.2528,21.2292,21.2449,20300.0
2011-10-28 11:50:00,27.01,27.02,26.99,27.01,18200.0,21.2371,21.2449,21.2213,21.2371,18200.0
2011-10-28 12:00:00,27.01,27.03,26.97,26.97,31700.0,21.2371,21.2528,21.2056,21.2056,31700.0
2011-10-28 12:10:00,26.98,27.0,26.96,26.98,19000.0,21.2135,21.2292,21.1978,21.2135,19000.0
2011-10-28 12:20:00,26.97,26.98,26.89,26.89,42000.0,21.2056,21.2135,21.1427,21.1427,42000.0
2011-10-28 12:30:00,26.89,26.91,26.87,26.88,22700.0,21.1427,21.1584,21.127,21.1349,22700.0
2011-10-28 12:40:00,26.88,26.9,26.86,26.9,19600.0,21.1349,21.1506,21.1191,21.1506,19600.0
2011-10-28 12:50:00,26.9,26.9,26.85,26.9,33000.0,21.1506,21.1506,21.1113,21.1506,33000.0
2011-10-28 13:00:00,26.9,26.91,26.88,26.89,27800.0,21.1506,21.1584,21.1349,21.1427,27800.0
2011-10-28 13:10:00,26.89,26.91,26.89,26.91,11800.0,21.1427,21.1584,21.1427,21.1584,11800.0
2011-10-28 13:20:00,26.91,26.98,26.91,26.96,17100.0,21.1584,21.2135,21.1584,21.1978,17100.0
2011-10-28 13:30:00,26.96,27.01,26.96,27.01,8300.0,21.1978,21.2371,21.1978,21.2371,8300.0
2011-10-28 13:40:00,27.0,27.0,26.93,26.94,31600.0,21.2292,21.2292,21.1742,21.182,31600.0
2011-10-28 13:50:00,26.94,26.94,26.89,26.91,52000.0,21.182,21.182,21.1427,21.1584,52000.0
2011-10-28 14:00:00,26.92,26.93,26.87,26.93,34400.0,21.1663,21.1742,21.127,21.1742,34400.0
2011-10-28 14:10:00,26.94,26.95,26.9,26.9,26800.0,21.182,21.1899,21.1506,21.1506,26800.0
2011-10-28 14:20:00,26.9,26.92,26.89,26.91,50600.0,21.1506,21.1663,21.1427,21.1584,50600.0
2011-10-28 14:30:00,26.9,26.95,26.9,26.91,71100.0,21.1506,21.1899,21.1506,21.1584,71100.0
2011-10-28 14:40:00,26.91,26.98,26.91,26.98,14900.0,21.1584,21.2135,21.1584,21.2135,14900.0
2011-10-28 14:50:00,26.98,27.04,26.98,27.04,32700.0,21.2135,21.2607,21.2135,21.2607,32700.0
2011-10-28 15:00:00,27.03,27.11,27.03,27.1,32800.0,21.2528,21.3157,21.2528,21.3078,32800.0
2011-10-28 15:10:00,27.1,27.1,27.03,27.04,36100.0,21.3078,21.3078,21.2528,21.2607,36100.0
2011-10-28 15:20:00,27.04,27.12,27.04,27.1,41700.0,21.2607,21.3236,21.2607,21.3078,41700.0
2011-10-28 15:30:00,27.09,27.1,27.03,27.08,104100.0,21.3,21.3078,21.2528,21.2921,104100.0
2011-10-28 15:40:00,27.07,27.1,27.02,27.05,122500.0,21.2842,21.3078,21.2449,21.2685,122500.0
2011-10-28 15:50:00,27.05,27.14,27.05,27.1,124700.0,21.2685,21.3393,21.2685,21.3078,124700.0
2011-10-31 09:30:00,26.69,26.85,26.68,26.85,41800.0,20.9855,21.1113,20.9776,21.1113,41800.0
2011-10-31 09:40:00,26.86,26.9,26.77,26.77,68300.0,21.1191,21.1506,21.0484,21.0484,68300.0
2011-10-31 09:50:00,26.77,26.78,26.61,26.69,100500.0,21.0484,21.0562,20.9226,20.9855,100500.0
2011-10-31 10:00:00,26.7,26.84,26.66,26.81,63500.0,20.9933,21.1034,20.9619,21.0798,63500.0
2011-10-31 10:10:00,26.81,26.83,26.76,26.8,91300.0,21.0798,21.0955,21.0405,21.0719,91300.0
2011-10-31 10:20:00,26.8,26.87,26.79,26.86,62800.0,21.0719,21.127,21.0641,21.1191,62800.0
2011-10-31 10:30:00,26.85,27.0,26.85,27.0,100300.0,21.1113,21.2292,21.1113,21.2292,100300.0
2011-10-31 10:40:00,27.0,27.01,26.81,26.87,69800.0,21.2292,21.2371,21.0798,21.127,69800.0
2011-10-31 10:50:00,26.87,26.93,26.82,26.83,38200.0,21.127,21.1742,21.0877,21.0955,38200.0
2011-10-31 11:00:00,26.82,26.87,26.8,26.87,45500.0,21.0877,21.127,21.0719,21.127,45500.0
2011-10-31 11:10:00,26.87,26.88,26.78,26.8,93400.0,21.127,21.1349,21.0562,21.0719,93400.0
2011-10-31 11:20:00,26.8,26.89,26.79,26.87,56300.0,21.0719,21.1427,21.0641,21.127,56300.0
2011-10-31 11:30:00,26.87,26.89,26.84,26.88,50200.0,21.127,21.1427,21.1034,21.1349,50200.0
2011-10-31 11:40:00,26.88,26.97,26.88,26.97,17900.0,21.1349,21.2056,21.1349,21.2056,17900.0
2011-10-31 11:50:00,26.98,26.98,26.86,26.89,44900.0,21.2135,21.2135,21.1191,21.1427,44900.0
2011-10-31 12:00:00,26.88,26.91,26.83,26.83,31600.0,21.1349,21.1584,21.0955,21.0955,31600.0
2011-10-31 12:10:00,26.84,26.86,26.75,26.77,55500.0,21.1034,21.1191,21.0326,21.0484,55500.0
2011-10-31 12:20:00,26.78,26.78,26.66,26.66,29300.0,21.0562,21.0562,20.9619,20.9619,29300.0
2011-10-31 12:30:00,26.66,26.68,26.65,26.66,24800.0,20.9619,20.9776,20.954,20.9619,24800.0
2011-10-31 12:40:00,26.66,26.73,26.66,26.71,28800.0,20.9619,21.0169,20.9619,21.0012,28800.0
2011-10-31 12:50:00,26.7,26.72,26.68,26.7,24500.0,20.9933,21.009,20.9776,20.9933,24500.0
2011-10-31 13:00:00,26.7,26.79,26.7,26.74,23500.0,20.9933,21.0641,20.9933,21.0248,23500.0
2011-10-31 13:10:00,26.74,26.76,26.7,26.7,21200.0,21.0248,21.0405,20.9933,20.9933,21200.0
2011-10-31 13:20:00,26.71,26.74,26.7,26.74,29400.0,21.0012,21.0248,20.9933,21.0248,29400.0
2011-10-31 13:30:00,26.74,26.77,26.7,26.77,40300.0,21.0248,21.0484,20.9933,21.0484,40300.0
2011-10-31 13:40:00,26.78,26.84,26.77,26.84,46600.0,21.0562,21.1034,21.0484,21.1034,46600.0
2011-10-31 13:50:00,26.84,26.89,26.84,26.89,73300.0,21.1034,21.1427,21.1034,21.1427,73300.0
2011-10-31 14:00:00,26.89,26.94,26.89,26.94,90500.0,21.1427,21.182,21.1427,21.182,90500.0
2011-10-31 14:10:00,26.93,26.95,26.9,26.92,49400.0,21.1742,21.1899,21.1506,21.1663,49400.0
2011-10-31 14:20:00,26.93,26.93,26.78,26.79,48900.0,21.1742,21.1742,21.0562,21.0641,48900.0
2011-10-31 14:30:00,26.78,26.78,26.72,26.72,63800.0,21.0562,21.0562,21.009,21.009,63800.0
2011-10-31 14:40:00,26.72,26.72,26.64,26.64,85400.0,21.009,21.009,20.9461,20.9461,85400.0
2011-10-31 14:50:00,26.64,26.71,26.62,26.7,73800.0,20.9461,21.0012,20.9304,20.9933,73800.0
2011-10-31 15:00:00,26.69,26.7,26.55,26.55,69800.0,20.9855,20.9933,20.8754,20.8754,69800.0
2011-10-31 15:10:00,26.55,26.6,26.52,26.52,117800.0,20.8754,20.9147,20.8518,20.8518,117800.0
2011-10-31 15:20:00,26.52,26.55,26.44,26.46,107900.0,20.8518,20.8754,20.7889,20.8046,107900.0
2011-10-31 15:30:00,26.46,26.53,26.42,26.53,111300.0,20.8046,20.8597,20.7732,20.8597,111300.0
2011-10-31 15:40:00,26.52,26.52,26.38,26.42,229900.0,20.8518,20.8518,20.7417,20.7732,229900.0
2011-10-31 15:50:00,26.42,26.44,26.15,26.18,412600.0,20.7732,20.7889,20.5609,20.5845,412600.0
2011-11-01 09:30:00,24.39,25.52,24.39,24.93,128700.0,19.177,20.0655,19.177,19.6016,128700.0
2011-11-01 09:40:00,24.92,24.96,24.69,24.71,44600.0,19.5938,19.6252,19.4129,19.4287,44600.0
2011-11-01 09:50:00,24.7,24.76,24.4,24.5,122100.0,19.4208,19.468,19.1849,19.2635,122100.0
2011-11-01 10:00:00,24.49,24.76,24.4,24.73,190500.0,19.2557,19.468,19.1849,19.4444,190500.0
2011-11-01 10:10:00,24.74,24.92,24.72,24.86,63300.0,19.4522,19.5938,19.4365,19.5466,63300.0
2011-11-01 10:20:00,24.86,25.04,24.74,25.01,93200.0,19.5466,19.6881,19.4522,19.6645,93200.0
2011-11-01 10:30:00,25.01,25.08,24.96,25.02,96500.0,19.6645,19.7196,19.6252,19.6724,96500.0
2011-11-01 10:40:00,25.02,25.11,25.01,25.05,111600.0,19.6724,19.7432,19.6645,19.696,111600.0
2011-11-01 10:50:00,25.06,25.07,24.81,24.83,75800.0,19.7038,19.7117,19.5073,19.523,75800.0
2011-11-01 11:00:00,24.83,24.87,24.71,24.74,36900.0,19.523,19.5545,19.4287,19.4522,36900.0
2011-11-01 11:10:00,24.74,24.9,24.74,24.9,33200.0,19.4522,19.578,19.4522,19.578,33200.0
2011-11-01 11:20:00,24.9,24.94,24.79,24.82,71100.0,19.578,19.6095,19.4916,19.5151,71100.0
2011-11-01 11:30:00,24.81,24.81,24.61,24.62,26000.0,19.5073,19.5073,19.35,19.3579,26000.0
2011-11-01 11:40:00,24.62,24.64,24.57,24.61,94600.0,19.3579,19.3736,19.3186,19.35,94600.0
2011-11-01 11:50:00,24.61,24.61,24.44,24.44,135500.0,19.35,19.35,19.2164,19.2164,135500.0
2011-11-01 12:00:00,24.43,24.49,24.42,24.47,70100.0,19.2085,19.2557,19.2006,19.2399,70100.0
2011-11-01 12:10:00,24.46,24.53,24.4,24.43,78300.0,19.2321,19.2871,19.1849,19.2085,78300.0
2011-11-01 12:20:00,24.42,24.43,24.29,24.31,64800.0,19.2006,19.2085,19.0984,19.1141,64800.0
2011-11-01 12:30:00,24.31,24.36,24.25,24.35,50000.0,19.1141,19.1535,19.067,19.1456,50000.0
2011-11-01 12:40:00,24.36,24.36,24.22,24.24,41400.0,19.1535,19.1535,19.0434,19.0591,41400.0
2011-11-01 12:50:00,24.24,24.26,24.17,24.17,57700.0,19.0591,19.0748,19.0041,19.0041,57700.0
2011-11-01 13:00:00,24.17,24.18,24.08,24.09,55000.0,19.0041,19.0119,18.9333,18.9412,55000.0
2011-11-01 13:10:00,24.1,24.15,24.1,24.13,34300.0,18.949,18.9883,18.949,18.9726,34300.0
2011-11-01 13:20:00,24.14,24.24,24.06,24.21,72600.0,18.9805,19.0591,18.9176,19.0355,72600.0
2011-11-01 13:30:00,24.22,24.37,24.18,24.22,112200.0,19.0434,19.1613,19.0119,19.0434,112200.0
2011-11-01 13:40:00,24.21,24.29,24.21,24.25,54000.0,19.0355,19.0984,19.0355,19.067,54000.0
2011-11-01 13:50:00,24.25,24.26,24.1,24.14,69900.0,19.067,19.0748,18.949,18.9805,69900.0
2011-11-01 14:00:00,24.14,24.32,24.12,24.32,93600.0,18.9805,19.122,18.9648,19.122,93600.0
2011-11-01 14:10:00,24.32,24.44,24.26,24.27,127300.0,19.122,19.2164,19.0748,19.0827,127300.0
2011-11-01 14:20:00,24.27,24.3,24.16,24.17,107000.0,19.0827,19.1063,18.9962,19.0041,107000.0
2011-11-01 14:30:00,24.17,24.25,24.16,24.19,75300.0,19.0041,19.067,18.9962,19.0198,75300.0
2011-11-01 14:40:00,24.19,24.29,24.18,24.27,195000.0,19.0198,19.0984,19.0119,19.0827,195000.0
2011-11-01 14:50:00,24.27,24.32,24.22,24.27,201300.0,19.0827,19.122,19.0434,19.0827,201300.0
2011-11-01 15:00:00,24.27,24.34,24.2,24.33,272000.0,19.0827,19.1377,19.0277,19.1299,272000.0
2011-11-01 15:10:00,24.33,24.39,24.3,24.35,245100.0,19.1299,19.177,19.1063,19.1456,245100.0
2011-11-01 15:20:00,24.35,24.43,24.28,24.42,176400.0,19.1456,19.2085,19.0906,19.2006,176400.0
2011-11-01 15:30:00,24.42,24.72,24.42,24.71,294800.0,19.2006,19.4365,19.2006,19.4287,294800.0
2011-11-01 15:40:00,24.71,24.74,24.57,24.72,517000.0,19.4287,19.4522,19.3186,19.4365,517000.0
2011-11-01 15:50:00,24.73,24.92,24.71,24.81,918600.0,19.4444,19.5938,19.4287,19.5073,918600.0
2011-11-02 09:30:00,25.18,25.3,25.09,25.23,219000.0,19.7982,19.8925,19.7274,19.8375,219000.0
2011-11-02 09:40:00,25.23,25.24,25.11,25.12,61800.0,19.8375,19.8454,19.7432,19.751,61800.0
2011-11-02 09:50:00,25.12,25.12,25.05,25.06,52300.0,19.751,19.751,19.696,19.7038,52300.0
2011-11-02 10:00:00,25.07,25.08,25.03,25.04,95400.0,19.7117,19.7196,19.6803,19.6881,95400.0
2011-11-02 10:10:00,25.05,25.11,25.0,25.01,63600.0,19.696,19.7432,19.6567,19.6645,63600.0
2011-11-02 10:20:00,25.01,25.1,24.99,25.03,70400.0,19.6645,19.7353,19.6488,19.6803,70400.0
2011-11-02 10:30:00,25.03,25.08,25.02,25.06,62900.0,19.6803,19.7196,19.6724,19.7038,62900.0
2011-11-02 10:40:00,25.07,25.09,25.05,25.09,46500.0,19.7117,19.7274,19.696,19.7274,46500.0
2011-11-02 10:50:00,25.1,25.14,25.09,25.1,58600.0,19.7353,19.7667,19.7274,19.7353,58600.0
2011-11-02 11:00:00,25.1,25.13,25.08,25.08,35800.0,19.7353,19.7589,19.7196,19.7196,35800.0
2011-11-02 11:10:00,25.09,25.13,25.06,25.13,36000.0,19.7274,19.7589,19.7038,19.7589,36000.0
2011-11-02 11:20:00,25.13,25.14,25.11,25.11,38600.0,19.7589,19.7667,19.7432,19.7432,38600.0
2011-11-02 11:30:00,25.12,25.12,25.03,25.05,62700.0,19.751,19.751,19.6803,19.696,62700.0
2011-11-02 11:40:00,25.05,25.11,25.04,25.06,56100.0,19.696,19.7432,19.6881,19.7038,56100.0
2011-11-02 11:50:00,25.06,25.07,25.01,25.02,31200.0,19.7038,19.7117,19.6645,19.6724,31200.0
2011-11-02 12:00:00,25.02,25.05,25.01,25.03,26400.0,19.6724,19.696,19.6645,19.6803,26400.0
2011-11-02 12:10:00,25.03,25.05,25.0,25.0,26600.0,19.6803,19.696,19.6567,19.6567,26600.0
2011-11-02 12:20:00,25.0,25.03,25.0,25.03,20300.0,19.6567,19.6803,19.6567,19.6803,20300.0
2011-11-02 12:30:00,25.03,25.05,24.93,25.03,31800.0,19.6803,19.696,19.6016,19.6803,31800.0
2011-11-02 12:40:00,25.03,25.08,24.96,24.96,21300.0,19.6803,19.7196,19.6252,19.6252,21300.0
2011-11-02 12:50:00,24.96,24.98,24.93,24.93,18800.0,19.6252,19.6409,19.6016,19.6016,18800.0
2011-11-02 13:00:00,24.93,24.94,24.85,24.86,39900.0,19.6016,19.6095,19.5387,19.5466,39900.0
2011-11-02 13:10:00,24.87,24.89,24.79,24.8,21000.0,19.5545,19.5702,19.4916,19.4994,21000.0
2011-11-02 13:20:00,24.79,24.8,24.74,24.8,26500.0,19.4916,19.4994,19.4522,19.4994,26500.0
2011-11-02 13:30:00,24.78,24.85,24.77,24.84,19100.0,19.4837,19.5387,19.4758,19.5309,19100.0
2011-11-02 13:40:00,24.84,24.88,24.83,24.85,27600.0,19.5309,19.5623,19.523,19.5387,27600.0
2011-11-02 13:50:00,24.86,24.86,24.75,24.76,30600.0,19.5466,19.5466,19.4601,19.468,30600.0
2011-11-02 14:00:00,24.76,24.8,24.71,24.76,85800.0,19.468,19.4994,19.4287,19.468,85800.0
2011-11-02 14:10:00,24.75,24.76,24.71,24.74,72100.0,19.4601,19.468,19.4287,19.4522,72100.0
2011-11-02 14:20:00,24.75,24.77,24.67,24.7,82400.0,19.4601,19.4758,19.3972,19.4208,82400.0
2011-11-02 14:30:00,24.69,24.74,24.66,24.7,53400.0,19.4129,19.4522,19.3893,19.4208,53400.0
2011-11-02 14:40:00,24.71,24.74,24.66,24.71,56800.0,19.4287,19.4522,19.3893,19.4287,56800.0
2011-11-02 14:50:00,24.71,24.76,24.7,24.74,64000.0,19.4287,19.468,19.4208,19.4522,64000.0
2011-11-02 15:00:00,24.74,24.75,24.68,24.69,120000.0,19.4522,19.4601,19.4051,19.4129,120000.0
2011-11-02 15:10:00,24.7,24.7,24.6,24.66,165200.0,19.4208,19.4208,19.3422,19.3893,165200.0
2011-11-02 15:20:00,24.66,24.74,24.6,24.61,140600.0,19.3893,19.4522,19.3422,19.35,140600.0
2011-11-02 15:30:00,24.61,24.64,24.55,24.59,175000.0,19.35,19.3736,19.3028,19.3343,175000.0
2011-11-02 15:40:00,24.59,24.62,24.46,24.46,305100.0,19.3343,19.3579,19.2321,19.2321,305100.0
2011-11-02 15:50:00,24.46,24.58,24.45,24.57,454500.0,19.2321,19.3264,19.2242,19.3186,454500.0
2011-11-03 09:30:00,24.81,24.97,24.75,24.89,68700.0,19.5073,19.6331,19.4601,19.5702,68700.0
2011-11-03 09:40:00,24.89,24.9,24.78,24.8,75000.0,19.5702,19.578,19.4837,19.4994,75000.0
2011-11-03 09:50:00,24.79,24.79,24.65,24.69,62800.0,19.4916,19.4916,19.3815,19.4129,62800.0
2011-11-03 10:00:00,24.7,24.7,24.51,24.66,97000.0,19.4208,19.4208,19.2714,19.3893,97000.0
2011-11-03 10:10:00,24.66,24.8,24.65,24.77,54800.0,19.3893,19.4994,19.3815,19.4758,54800.0
2011-11-03 10:20:00,24.76,24.76,24.64,24.68,67500.0,19.468,19.468,19.3736,19.4051,67500.0
2011-11-03 10:30:00,24.68,24.71,24.65,24.68,37400.0,19.4051,19.4287,19.3815,19.4051,37400.0
2011-11-03 10:40:00,24.7,24.92,24.7,24.9,43300.0,19.4208,19.5938,19.4208,19.578,43300.0
2011-11-03 10:50:00,24.9,24.9,24.78,24.79,34600.0,19.578,19.578,19.4837,19.4916,34600.0
2011-11-03 11:00:00,24.79,24.88,24.79,24.83,27400.0,19.4916,19.5623,19.4916,19.523,27400.0
2011-11-03 11:10:00,24.84,25.0,24.84,25.0,25600.0,19.5309,19.6567,19.5309,19.6567,25600.0
2011-11-03 11:20:00,25.01,25.04,25.0,25.02,23000.0,19.6645,19.6881,19.6567,19.6724,23000.0
2011-11-03 11:30:00,25.03,25.07,25.0,25.02,25400.0,19.6803,19.7117,19.6567,19.6724,25400.0
2011-11-03 11:40:00,25.02,25.04,24.99,25.02,27900.0,19.6724,19.6881,19.6488,19.6724,27900.0
2011-11-03 11:50:00,25.02,25.05,24.96,24.97,24800.0,19.6724,19.696,19.6252,19.6331,24800.0
2011-11-03 12:00:00,24.97,25.04,24.97,25.03,28000.0,19.6331,19.6881,19.6331,19.6803,28000.0
2011-11-03 12:10:00,25.04,25.06,25.0,25.01,19400.0,19.6881,19.7038,19.6567,19.6645,19400.0
2011-11-03 12:20:00,25.01,25.06,25.0,25.04,21700.0,19.6645,19.7038,19.6567,19.6881,21700.0
2011-11-03 12:30:00,25.05,25.06,24.96,24.97,23100.0,19.696,19.7038,19.6252,19.6331,23100.0
2011-11-03 12:40:00,24.97,25.08,24.95,25.07,23900.0,19.6331,19.7196,19.6174,19.7117,23900.0
2011-11-03 12:50:00,25.08,25.13,25.06,25.11,36200.0,19.7196,19.7589,19.7038,19.7432,36200.0
2011-11-03 13:00:00,25.11,25.16,25.1,25.16,27100.0,19.7432,19.7825,19.7353,19.7825,27100.0
2011-11-03 13:10:00,25.16,25.24,25.16,25.22,23800.0,19.7825,19.8454,19.7825,19.8296,23800.0
2011-11-03 13:20:00,25.22,25.25,25.18,25.24,22800.0,19.8296,19.8532,19.7982,19.8454,22800.0
2011-11-03 13:30:00,25.23,25.3,25.22,25.3,20600.0,19.8375,19.8925,19.8296,19.8925,20600.0
2011-11-03 13:40:00,25.3,25.35,25.27,25.34,27700.0,19.8925,19.9319,19.869,19.924,27700.0
2011-11-03 13:50:00,25.34,25.38,25.3,25.31,30900.0,19.924,19.9555,19.8925,19.9004,30900.0
2011-11-03 14:00:00,25.32,25.41,25.31,25.4,42800.0,19.9083,19.979,19.9004,19.9712,42800.0
2011-11-03 14:10:00,25.4,25.42,25.35,25.36,29400.0,19.9712,19.9869,19.9319,19.9397,29400.0
2011-11-03 14:20:00,25.36,25.37,25.31,25.34,28100.0,19.9397,19.9476,19.9004,19.924,28100.0
2011-11-03 14:30:00,25.34,25.39,25.33,25.38,23300.0,19.924,19.9633,19.9161,19.9555,23300.0
2011-11-03 14:40:00,25.37,25.37,25.3,25.31,24600.0,19.9476,19.9476,19.8925,19.9004,24600.0
2011-11-03 14:50:00,25.31,25.34,25.3,25.33,24300.0,19.9004,19.924,19.8925,19.9161,24300.0
2011-11-03 15:00:00,25.32,25.41,25.32,25.39,23500.0,19.9083,19.979,19.9083,19.9633,23500.0
2011-11-03 15:10:00,25.4,25.43,25.38,25.4,51200.0,19.9712,19.9948,19.9555,19.9712,51200.0
2011-11-03 15:20:00,25.41,25.45,25.38,25.45,39500.0,19.979,20.0105,19.9555,20.0105,39500.0
2011-11-03 15:30:00,25.44,25.5,25.42,25.43,73500.0,20.0026,20.0498,19.9869,19.9948,73500.0
2011-11-03 15:40:00,25.44,25.51,25.43,25.51,108900.0,20.0026,20.0577,19.9948,20.0577,108900.0
2011-11-03 15:50:00,25.51,25.54,25.48,25.49,257200.0,20.0577,20.0813,20.0341,20.0419,257200.0
2011-11-04 09:30:00,25.28,25.28,25.07,25.16,64000.0,19.8768,19.8768,19.7117,19.7825,64000.0
2011-11-04 09:40:00,25.17,25.24,25.15,25.24,63500.0,19.7903,19.8454,19.7746,19.8454,63500.0
2011-11-04 09:50:00,25.24,25.25,25.17,25.19,70700.0,19.8454,19.8532,19.7903,19.8061,70700.0
2011-11-04 10:00:00,25.19,25.23,25.15,25.19,40500.0,19.8061,19.8375,19.7746,19.8061,40500.0
2011-11-04 10:10:00,25.2,25.25,25.09,25.12,42700.0,19.8139,19.8532,19.7274,19.751,42700.0
2011-11-04 10:20:00,25.12,25.12,25.05,25.05,25900.0,19.751,19.751,19.696,19.696,25900.0
2011-11-04 10:30:00,25.05,25.05,24.92,24.94,31300.0,19.696,19.696,19.5938,19.6095,31300.0
2011-11-04 10:40:00,24.95,25.01,24.94,25.0,17700.0,19.6174,19.6645,19.6095,19.6567,17700.0
2011-11-04 10:50:00,25.0,25.0,24.97,24.99,25100.0,19.6567,19.6567,19.6331,19.6488,25100.0
2011-11-04 11:00:00,24.99,25.03,24.96,24.96,28400.0,19.6488,19.6803,19.6252,19.6252,28400.0
2011-11-04 11:10:00,24.96,25.02,24.94,24.97,48000.0,19.6252,19.6724,19.6095,19.6331,48000.0
2011-11-04 11:20:00,24.97,25.03,24.95,25.02,35900.0,19.6331,19.6803,19.6174,19.6724,35900.0
2011-11-04 11:30:00,25.02,25.07,24.99,25.07,14400.0,19.6724,19.7117,19.6488,19.7117,14400.0
2011-11-04 11:40:00,25.06,25.07,25.01,25.04,20400.0,19.7038,19.7117,19.6645,19.6881,20400.0
2011-11-04 11:50:00,25.04,25.07,25.03,25.07,9700.0,19.6881,19.7117,19.6803,19.7117,9700.0
2011-11-04 12:00:00,25.07,25.11,25.07,25.07,17300.0,19.7117,19.7432,19.7117,19.7117,17300.0
2011-11-04 12:10:00,25.07,25.12,25.07,25.1,11600.0,19.7117,19.751,19.7117,19.7353,11600.0
2011-11-04 12:20:00,25.1,25.14,25.09,25.13,17500.0,19.7353,19.7667,19.7274,19.7589,17500.0
2011-11-04 12:30:00,25.13,25.13,25.06,25.07,15000.0,19.7589,19.7589,19.7038,19.7117,15000.0
2011-11-04 12:40:00,25.06,25.08,25.02,25.06,15500.0,19.7038,19.7196,19.6724,19.7038,15500.0
2011-11-04 12:50:00,25.05,25.11,25.05,25.11,11300.0,19.696,19.7432,19.696,19.7432,11300.0
2011-11-04 13:00:00,25.11,25.14,25.09,25.13,16600.0,19.7432,19.7667,19.7274,19.7589,16600.0
2011-11-04 13:10:00,25.12,25.21,25.12,25.21,14700.0,19.751,19.8218,19.751,19.8218,14700.0
2011-11-04 13:20:00,25.21,25.23,25.2,25.2,12400.0,19.8218,19.8375,19.8139,19.8139,12400.0
2011-11-04 13:30:00,25.2,25.24,25.19,25.2,14200.0,19.8139,19.8454,19.8061,19.8139,14200.0
2011-11-04 13:40:00,25.21,25.32,25.21,25.3,24100.0,19.8218,19.9083,19.8218,19.8925,24100.0
2011-11-04 13:50:00,25.3,25.36,25.3,25.36,34900.0,19.8925,19.9397,19.8925,19.9397,34900.0
2011-11-04 14:00:00,25.36,25.39,25.36,25.38,26700.0,19.9397,19.9633,19.9397,19.9555,26700.0
2011-11-04 14:10:00,25.38,25.38,25.34,25.37,16500.0,19.9555,19.9555,19.924,19.9476,16500.0
2011-11-04 14:20:00,25.37,25.39,25.34,25.34,19800.0,19.9476,19.9633,19.924,19.924,19800.0
2011-11-04 14:30:00,25.34,25.36,25.28,25.28,16300.0,19.924,19.9397,19.8768,19.8768,16300.0
2011-11-04 14:40:00,25.28,25.35,25.28,25.33,24200.0,19.8768,19.9319,19.8768,19.9161,24200.0
2011-11-04 14:50:00,25.32,25.33,25.29,25.31,22300.0,19.9083,19.9161,19.8847,19.9004,22300.0
2011-11-04 15:00:00,25.31,25.31,25.19,25.19,65900.0,19.9004,19.9004,19.8061,19.8061,65900.0
2011-11-04 15:10:00,25.19,25.19,25.14,25.14,60900.0,19.8061,19.8061,19.7667,19.7667,60900.0
2011-11-04 15:20:00,25.15,25.15,25.1,25.1,68900.0,19.7746,19.7746,19.7353,19.7353,68900.0
2011-11-04 15:30:00,25.1,25.15,25.09,25.11,64200.0,19.7353,19.7746,19.7274,19.7432,64200.0
2011-11-04 15:40:00,25.11,25.23,25.11,25.2,63700.0,19.7432,19.8375,19.7432,19.8139,63700.0
2011-11-04 15:50:00,25.2,25.26,25.15,25.23,252700.0,19.8139,19.8611,19.7746,19.8375,252700.0
2011-11-07 09:30:00,25.22,25.4,25.19,25.37,30300.0,19.8296,19.9712,19.8061,19.9476,30300.0
2011-11-07 09:40:00,25.38,25.41,25.32,25.34,28300.0,19.9555,19.979,19.9083,19.924,28300.0
2011-11-07 09:50:00,25.34,25.41,25.34,25.41,22500.0,19.924,19.979,19.924,19.979,22500.0
2011-11-07 10:00:00,25.41,25.44,25.31,25.33,23600.0,19.979,20.0026,19.9004,19.9161,23600.0
2011-11-07 10:10:00,25.34,25.34,25.23,25.24,41200.0,19.924,19.924,19.8375,19.8454,41200.0
2011-11-07 10:20:00,25.25,25.27,25.21,25.22,18600.0,19.8532,19.869,19.8218,19.8296,18600.0
2011-11-07 10:30:00,25.22,25.24,25.14,25.16,27200.0,19.8296,19.8454,19.7667,19.7825,27200.0
2011-11-07 10:40:00,25.16,25.18,25.12,25.13,18800.0,19.7825,19.7982,19.751,19.7589,18800.0
2011-11-07 10:50:00,25.15,25.16,25.09,25.13,17000.0,19.7746,19.7825,19.7274,19.7589,17000.0
2011-11-07 11:00:00,25.12,25.24,25.11,25.19,23100.0,19.751,19.8454,19.7432,19.8061,23100.0
2011-11-07 11:10:00,25.19,25.27,25.19,25.24,26000.0,19.8061,19.869,19.8061,19.8454,26000.0
2011-11-07 11:20:00,25.24,25.25,25.2,25.22,41600.0,19.8454,19.8532,19.8139,19.8296,41600.0
2011-11-07 11:30:00,25.22,25.29,25.2,25.27,16100.0,19.8296,19.8847,19.8139,19.869,16100.0
2011-11-07 11:40:00,25.29,25.3,25.22,25.28,20500.0,19.8847,19.8925,19.8296,19.8768,20500.0
2011-11-07 11:50:00,25.29,25.33,25.26,25.28,15100.0,19.8847,19.9161,19.8611,19.8768,15100.0
2011-11-07 12:00:00,25.27,25.35,25.27,25.33,30900.0,19.869,19.9319,19.869,19.9161,30900.0
2011-11-07 12:10:00,25.32,25.32,25.18,25.18,21800.0,19.9083,19.9083,19.7982,19.7982,21800.0
2011-11-07 12:20:00,25.17,25.2,25.16,25.18,15300.0,19.7903,19.8139,19.7825,19.7982,15300.0
2011-11-07 12:30:00,25.18,25.19,25.15,25.18,20500.0,19.7982,19.8061,19.7746,19.7982,20500.0
2011-11-07 12:40:00,25.19,25.24,25.19,25.24,12900.0,19.8061,19.8454,19.8061,19.8454,12900.0
2011-11-07 12:50:00,25.24,25.28,25.24,25.27,19000.0,19.8454,19.8768,19.8454,19.869,19000.0
2011-11-07 13:00:00,25.27,25.28,25.25,25.26,9100.0,19.869,19.8768,19.8532,19.8611,9100.0
2011-11-07 13:10:00,25.27,25.33,25.27,25.32,15900.0,19.869,19.9161,19.869,19.9083,15900.0
2011-11-07 13:20:00,25.31,25.33,25.31,25.31,10400.0,19.9004,19.9161,19.9004,19.9004,10400.0
2011-11-07 13:30:00,25.31,25.33,25.31,25.32,9300.0,19.9004,19.9161,19.9004,19.9083,9300.0
2011-11-07 13:40:00,25.32,25.32,25.3,25.3,6100.0,19.9083,19.9083,19.8925,19.8925,6100.0
2011-11-07 13:50:00,25.3,25.45,25.29,25.45,36200.0,19.8925,20.0105,19.8847,20.0105,36200.0
2011-11-07 14:00:00,25.45,25.51,25.42,25.5,41100.0,20.0105,20.0577,19.9869,20.0498,41100.0
2011-11-07 14:10:00,25.5,25.55,25.5,25.53,42400.0,20.0498,20.0891,20.0498,20.0734,42400.0
2011-11-07 14:20:00,25.53,25.62,25.52,25.57,50500.0,20.0734,20.1442,20.0655,20.1048,50500.0
2011-11-07 14:30:00,25.57,25.59,25.55,25.59,35600.0,20.1048,20.1206,20.0891,20.1206,35600.0
2011-11-07 14:40:00,25.59,25.59,25.55,25.56,22700.0,20.1206,20.1206,20.0891,20.097,22700.0
2011-11-07 14:50:00,25.55,25.56,25.53,25.55,84700.0,20.0891,20.097,20.0734,20.0891,84700.0
2011-11-07 15:00:00,25.55,25.58,25.53,25.55,71500.0,20.0891,20.1127,20.0734,20.0891,71500.0
2011-11-07 15:10:00,25.55,25.57,25.5,25.52,81200.0,20.0891,20.1048,20.0498,20.0655,81200.0
2011-11-07 15:20:00,25.51,25.56,25.51,25.52,36200.0,20.0577,20.097,20.0577,20.0655,36200.0
2011-11-07 15:30:00,25.52,25.6,25.52,25.59,68300.0,20.0655,20.1284,20.0655,20.1206,68300.0
2011-11-07 15:40:00,25.59,25.62,25.56,25.6,67600.0,20.1206,20.1442,20.097,20.1284,67600.0
2011-11-07 15:50:00,25.6,25.67,25.58,25.66,184100.0,20.1284,20.1835,20.1127,20.1756,184100.0
2011-11-08 09:30:00,25.76,25.8,25.68,25.7,34600.0,20.2542,20.2857,20.1913,20.2071,34600.0
2011-11-08 09:40:00,25.7,25.73,25.68,25.7,45700.0,20.2071,20.2306,20.1913,20.2071,45700.0
2011-11-08 09:50:00,25.71,25.71,25.64,25.71,48800.0,20.2149,20.2149,20.1599,20.2149,48800.0
2011-11-08 10:00:00,25.71,25.72,25.63,25.67,16100.0,20.2149,20.2228,20.152,20.1835,16100.0
2011-11-08 10:10:00,25.67,25.72,25.6,25.7,29400.0,20.1835,20.2228,20.1284,20.2071,29400.0
2011-11-08 10:20:00,25.7,25.71,25.59,25.6,21700.0,20.2071,20.2149,20.1206,20.1284,21700.0
2011-11-08 10:30:00,25.61,25.66,25.59,25.66,9100.0,20.1363,20.1756,20.1206,20.1756,9100.0
2011-11-08 10:40:00,25.65,25.71,25.63,25.68,94600.0,20.1677,20.2149,20.152,20.1913,94600.0
2011-11-08 10:50:00,25.67,25.69,25.61,25.65,16100.0,20.1835,20.1992,20.1363,20.1677,16100.0
2011-11-08 11:00:00,25.64,25.68,25.56,25.57,19000.0,20.1599,20.1913,20.097,20.1048,19000.0
2011-11-08 11:10:00,25.57,25.57,25.48,25.51,17800.0,20.1048,20.1048,20.0341,20.0577,17800.0
2011-11-08 11:20:00,25.5,25.52,25.46,25.52,7800.0,20.0498,20.0655,20.0184,20.0655,7800.0
2011-11-08 11:30:00,25.52,25.52,25.47,25.5,7300.0,20.0655,20.0655,20.0262,20.0498,7300.0
2011-11-08 11:40:00,25.51,25.57,25.49,25.55,12800.0,20.0577,20.1048,20.0419,20.0891,12800.0
2011-11-08 11:50:00,25.55,25.56,25.49,25.49,19000.0,20.0891,20.097,20.0419,20.0419,19000.0
2011-11-08 12:00:00,25.5,25.52,25.46,25.52,13600.0,20.0498,20.0655,20.0184,20.0655,13600.0
2011-11-08 12:10:00,25.51,25.52,25.46,25.48,12900.0,20.0577,20.0655,20.0184,20.0341,12900.0
2011-11-08 12:20:00,25.48,25.51,25.47,25.49,9200.0,20.0341,20.0577,20.0262,20.0419,9200.0
2011-11-08 12:30:00,25.49,25.53,25.47,25.52,7400.0,20.0419,20.0734,20.0262,20.0655,7400.0
2011-11-08 12:40:00,25.53,25.53,25.49,25.5,9700.0,20.0734,20.0734,20.0419,20.0498,9700.0
2011-11-08 12:50:00,25.49,25.51,25.48,25.5,6700.0,20.0419,20.0577,20.0341,20.0498,6700.0
2011-11-08 13:00:00,25.49,25.56,25.48,25.53,5200.0,20.0419,20.097,20.0341,20.0734,5200.0
2011-11-08 13:10:00,25.52,25.53,25.5,25.51,10900.0,20.0655,20.0734,20.0498,20.0577,10900.0
2011-11-08 13:20:00,25.51,25.62,25.51,25.61,6500.0,20.0577,20.1442,20.0577,20.1363,6500.0
2011-11-08 13:30:00,25.6,25.66,25.6,25.66,12000.0,20.1284,20.1756,20.1284,20.1756,12000.0
2011-11-08 13:40:00,25.66,25.79,25.65,25.77,20600.0,20.1756,20.2778,20.1677,20.2621,20600.0
2011-11-08 13:50:00,25.77,25.84,25.77,25.8,36200.0,20.2621,20.3171,20.2621,20.2857,36200.0
2011-11-08 14:00:00,25.81,25.81,25.75,25.76,22100.0,20.2935,20.2935,20.2464,20.2542,22100.0
2011-11-08 14:10:00,25.76,25.78,25.75,25.76,11500.0,20.2542,20.27,20.2464,20.2542,11500.0
2011-11-08 14:20:00,25.75,25.85,25.75,25.85,25100.0,20.2464,20.325,20.2464,20.325,25100.0
2011-11-08 14:30:00,25.86,25.88,25.83,25.86,30600.0,20.3329,20.3486,20.3093,20.3329,30600.0
2011-11-08 14:40:00,25.86,25.86,25.83,25.83,26300.0,20.3329,20.3329,20.3093,20.3093,26300.0
2011-11-08 14:50:00,25.83,25.84,25.8,25.83,41400.0,20.3093,20.3171,20.2857,20.3093,41400.0
2011-11-08 15:00:00,25.82,25.85,25.79,25.85,20600.0,20.3014,20.325,20.2778,20.325,20600.0
2011-11-08 15:10:00,25.84,25.88,25.83,25.87,37200.0,20.3171,20.3486,20.3093,20.3407,37200.0
2011-11-08 15:20:00,25.87,25.88,25.84,25.87,38200.0,20.3407,20.3486,20.3171,20.3407,38200.0
2011-11-08 15:30:00,25.87,25.93,25.87,25.93,52200.0,20.3407,20.3879,20.3407,20.3879,52200.0
2011-11-08 15:40:00,25.93,25.96,25.88,25.96,56700.0,20.3879,20.4115,20.3486,20.4115,56700.0
2011-11-08 15:50:00,25.96,26.0,25.94,25.98,156100.0,20.4115,20.4429,20.3958,20.4272,156100.0
2011-11-09 09:30:00,25.28,25.36,25.21,25.27,279300.0,19.8768,19.9397,19.8218,19.869,279300.0
2011-11-09 09:40:00,25.27,25.27,25.12,25.19,47500.0,19.869,19.869,19.751,19.8061,47500.0
2011-11-09 09:50:00,25.18,25.19,25.11,25.18,39100.0,19.7982,19.8061,19.7432,19.7982,39100.0
2011-11-09 10:00:00,25.17,25.28,25.17,25.25,21100.0,19.7903,19.8768,19.7903,19.8532,21100.0
2011-11-09 10:10:00,25.25,25.33,25.25,25.27,20100.0,19.8532,19.9161,19.8532,19.869,20100.0
2011-11-09 10:20:00,25.26,25.28,25.19,25.24,31200.0,19.8611,19.8768,19.8061,19.8454,31200.0
2011-11-09 10:30:00,25.24,25.27,25.16,25.18,23600.0,19.8454,19.869,19.7825,19.7982,23600.0
2011-11-09 10:40:00,25.18,25.34,25.16,25.31,17200.0,19.7982,19.924,19.7825,19.9004,17200.0
2011-11-09 10:50:00,25.31,25.38,25.31,25.37,17400.0,19.9004,19.9555,19.9004,19.9476,17400.0
2011-11-09 11:00:00,25.35,25.39,25.32,25.39,20900.0,19.9319,19.9633,19.9083,19.9633,20900.0
2011-11-09 11:10:00,25.37,25.44,25.36,25.43,12700.0,19.9476,20.0026,19.9397,19.9948,12700.0
2011-11-09 11:20:00,25.44,25.45,25.38,25.39,10100.0,20.0026,20.0105,19.9555,19.9633,10100.0
2011-11-09 11:30:00,25.37,25.42,25.36,25.41,10300.0,19.9476,19.9869,19.9397,19.979,10300.0
2011-11-09 11:40:00,25.4,25.41,25.32,25.4,10800.0,19.9712,19.979,19.9083,19.9712,10800.0
2011-11-09 11:50:00,25.4,25.41,25.36,25.36,8600.0,19.9712,19.979,19.9397,19.9397,8600.0
2011-11-09 12:00:00,25.35,25.37,25.29,25.29,9400.0,19.9319,19.9476,19.8847,19.8847,9400.0
2011-11-09 12:10:00,25.28,25.32,25.28,25.32,158800.0,19.8768,19.9083,19.8768,19.9083,158800.0
2011-11-09 12:20:00,25.32,25.33,25.26,25.26,13300.0,19.9083,19.9161,19.8611,19.8611,13300.0
2011-11-09 12:30:00,25.26,25.3,25.25,25.28,8200.0,19.8611,19.8925,19.8532,19.8768,8200.0
2011-11-09 12:40:00,25.28,25.31,25.26,25.31,12400.0,19.8768,19.9004,19.8611,19.9004,12400.0
2011-11-09 12:50:00,25.3,25.37,25.3,25.36,10000.0,19.8925,19.9476,19.8925,19.9397,10000.0
2011-11-09 13:00:00,25.36,25.39,25.33,25.34,12400.0,19.9397,19.9633,19.9161,19.924,12400.0
2011-11-09 13:10:00,25.34,25.34,25.25,25.26,16600.0,19.924,19.924,19.8532,19.8611,16600.0
2011-11-09 13:20:00,25.26,25.29,25.24,25.29,10200.0,19.8611,19.8847,19.8454,19.8847,10200.0
2011-11-09 13:30:00,25.29,25.3,25.26,25.28,22200.0,19.8847,19.8925,19.8611,19.8768,22200.0
2011-11-09 13:40:00,25.27,25.29,25.25,25.26,21800.0,19.869,19.8847,19.8532,19.8611,21800.0
2011-11-09 13:50:00,25.26,25.26,25.15,25.18,26600.0,19.8611,19.8611,19.7746,19.7982,26600.0
2011-11-09 14:00:00,25.17,25.17,25.0,25.05,65100.0,19.7903,19.7903,19.6567,19.696,65100.0
2011-11-09 14:10:00,25.05,25.11,25.02,25.07,117100.0,19.696,19.7432,19.6724,19.7117,117100.0
2011-11-09 14:20:00,25.07,25.09,24.94,25.01,39400.0,19.7117,19.7274,19.6095,19.6645,39400.0
2011-11-09 14:30:00,25.0,25.06,24.99,25.05,22400.0,19.6567,19.7038,19.6488,19.696,22400.0
2011-11-09 14:40:00,25.05,25.09,24.99,25.06,21200.0,19.696,19.7274,19.6488,19.7038,21200.0
2011-11-09 14:50:00,25.05,25.08,25.01,25.03,22300.0,19.696,19.7196,19.6645,19.6803,22300.0
2011-11-09 15:00:00,25.01,25.1,25.01,25.07,31600.0,19.6645,19.7353,19.6645,19.7117,31600.0
2011-11-09 15:10:00,25.08,25.08,25.03,25.08,27400.0,19.7196,19.7196,19.6803,19.7196,27400.0
2011-11-09 15:20:00,25.07,25.13,25.05,25.06,40600.0,19.7117,19.7589,19.696,19.7038,40600.0
2011-11-09 15:30:00,25.06,25.06,24.93,24.93,54400.0,19.7038,19.7038,19.6016,19.6016,54400.0
2011-11-09 15:40:00,24.93,24.96,24.85,24.88,111200.0,19.6016,19.6252,19.5387,19.5623,111200.0
2011-11-09 15:50:00,24.87,24.95,24.85,24.88,323400.0,19.5545,19.6174,19.5387,19.5623,323400.0
2011-11-10 09:30:00,25.18,25.28,25.13,25.18,28000.0,19.7982,19.8768,19.7589,19.7982,28000.0
2011-11-10 09:40:00,25.18,25.23,25.13,25.15,10700.0,19.7982,19.8375,19.7589,19.7746,10700.0
2011-11-10 09:50:00,25.15,25.15,25.0,25.01,23500.0,19.7746,19.7746,19.6567,19.6645,23500.0
2011-11-10 10:00:00,25.01,25.03,24.97,24.98,173200.0,19.6645,19.6803,19.6331,19.6409,173200.0
2011-11-10 10:10:00,24.98,24.99,24.9,24.9,121900.0,19.6409,19.6488,19.578,19.578,121900.0
2011-11-10 10:20:00,24.9,24.96,24.88,24.92,16000.0,19.578,19.6252,19.5623,19.5938,16000.0
2011-11-10 10:30:00,24.91,24.91,24.82,24.89,15400.0,19.5859,19.5859,19.5151,19.5702,15400.0
2011-11-10 10:40:00,24.89,24.91,24.78,24.78,14200.0,19.5702,19.5859,19.4837,19.4837,14200.0
2011-11-10 10:50:00,24.8,24.89,24.8,24.88,10800.0,19.4994,19.5702,19.4994,19.5623,10800.0
2011-11-10 11:00:00,24.87,25.1,24.87,25.09,377100.0,19.5545,19.7353,19.5545,19.7274,377100.0
2011-11-10 11:10:00,25.1,25.12,25.06,25.06,31700.0,19.7353,19.751,19.7038,19.7038,31700.0
2011-11-10 11:20:00,25.07,25.07,25.01,25.02,15500.0,19.7117,19.7117,19.6645,19.6724,15500.0
2011-11-10 11:30:00,25.02,25.09,25.0,25.05,15600.0,19.6724,19.7274,19.6567,19.696,15600.0
2011-11-10 11:40:00,25.05,25.18,25.05,25.14,29300.0,19.696,19.7982,19.696,19.7667,29300.0
2011-11-10 11:50:00,25.13,25.14,25.04,25.08,30200.0,19.7589,19.7667,19.6881,19.7196,30200.0
2011-11-10 12:00:00,25.08,25.12,25.05,25.12,16900.0,19.7196,19.751,19.696,19.751,16900.0
2011-11-10 12:10:00,25.12,25.13,25.06,25.1,15600.0,19.751,19.7589,19.7038,19.7353,15600.0
2011-11-10 12:20:00,25.1,25.1,25.07,25.07,11400.0,19.7353,19.7353,19.7117,19.7117,11400.0
2011-11-10 12:30:00,25.08,25.08,25.01,25.02,22100.0,19.7196,19.7196,19.6645,19.6724,22100.0
2011-11-10 12:40:00,25.01,25.02,24.98,25.01,16600.0,19.6645,19.6724,19.6409,19.6645,16600.0
2011-11-10 12:50:00,25.01,25.05,25.01,25.04,12300.0,19.6645,19.696,19.6645,19.6881,12300.0
2011-11-10 13:00:00,25.04,25.05,25.03,25.04,17100.0,19.6881,19.696,19.6803,19.6881,17100.0
2011-11-10 13:10:00,25.05,25.16,25.05,25.16,19900.0,19.696,19.7825,19.696,19.7825,19900.0
2011-11-10 13:20:00,25.17,25.18,25.11,25.12,10200.0,19.7903,19.7982,19.7432,19.751,10200.0
2011-11-10 13:30:00,25.11,25.17,25.11,25.15,18600.0,19.7432,19.7903,19.7432,19.7746,18600.0
2011-11-10 13:40:00,25.15,25.21,25.13,25.13,15300.0,19.7746,19.8218,19.7589,19.7589,15300.0
2011-11-10 13:50:00,25.12,25.18,25.12,25.16,14700.0,19.751,19.7982,19.751,19.7825,14700.0
2011-11-10 14:00:00,25.17,25.17,25.05,25.06,17500.0,19.7903,19.7903,19.696,19.7038,17500.0
2011-11-10 14:10:00,25.07,25.14,25.07,25.13,12800.0,19.7117,19.7667,19.7117,19.7589,12800.0
2011-11-10 14:20:00,25.11,25.13,25.06,25.07,20400.0,19.7432,19.7589,19.7038,19.7117,20400.0
2011-11-10 14:30:00,25.07,25.08,25.04,25.08,19000.0,19.7117,19.7196,19.6881,19.7196,19000.0
2011-11-10 14:40:00,25.08,25.12,25.07,25.1,23100.0,19.7196,19.751,19.7117,19.7353,23100.0
2011-11-10 14:50:00,25.1,25.12,25.01,25.01,17200.0,19.7353,19.751,19.6645,19.6645,17200.0
2011-11-10 15:00:00,25.01,25.08,25.01,25.01,18700.0,19.6645,19.7196,19.6645,19.6645,18700.0
2011-11-10 15:10:00,25.01,25.08,25.01,25.05,22800.0,19.6645,19.7196,19.6645,19.696,22800.0
2011-11-10 15:20:00,25.04,25.15,25.02,25.13,51700.0,19.6881,19.7746,19.6724,19.7589,51700.0
2011-11-10 15:30:00,25.12,25.15,25.05,25.09,55500.0,19.751,19.7746,19.696,19.7274,55500.0
2011-11-10 15:40:00,25.08,25.12,25.06,25.09,45600.0,19.7196,19.751,19.7038,19.7274,45600.0
2011-11-10 15:50:00,25.08,25.16,25.07,25.1,114200.0,19.7196,19.7825,19.7117,19.7353,114200.0
2011-11-11 09:30:00,25.51,25.58,25.47,25.57,39200.0,20.0577,20.1127,20.0262,20.1048,39200.0
2011-11-11 09:40:00,25.58,25.65,25.57,25.6,37800.0,20.1127,20.1677,20.1048,20.1284,37800.0
2011-11-11 09:50:00,25.59,25.64,25.54,25.57,19900.0,20.1206,20.1599,20.0813,20.1048,19900.0
2011-11-11 10:00:00,25.58,25.65,25.55,25.62,20300.0,20.1127,20.1677,20.0891,20.1442,20300.0
2011-11-11 10:10:00,25.61,25.63,25.55,25.56,12300.0,20.1363,20.152,20.0891,20.097,12300.0
2011-11-11 10:20:00,25.56,25.64,25.56,25.62,13800.0,20.097,20.1599,20.097,20.1442,13800.0
2011-11-11 10:30:00,25.63,25.73,25.63,25.71,16000.0,20.152,20.2306,20.152,20.2149,16000.0
2011-11-11 10:40:00,25.7,25.75,25.7,25.72,18400.0,20.2071,20.2464,20.2071,20.2228,18400.0
2011-11-11 10:50:00,25.71,25.73,25.68,25.69,11800.0,20.2149,20.2306,20.1913,20.1992,11800.0
2011-11-11 11:00:00,25.7,25.73,25.7,25.71,10500.0,20.2071,20.2306,20.2071,20.2149,10500.0
2011-11-11 11:10:00,25.71,25.76,25.7,25.75,16300.0,20.2149,20.2542,20.2071,20.2464,16300.0
2011-11-11 11:20:00,25.75,25.78,25.73,25.73,12000.0,20.2464,20.27,20.2306,20.2306,12000.0
2011-11-11 11:30:00,25.74,25.75,25.73,25.75,12300.0,20.2385,20.2464,20.2306,20.2464,12300.0
2011-11-11 11:40:00,25.76,25.8,25.75,25.78,45700.0,20.2542,20.2857,20.2464,20.27,45700.0
2011-11-11 11:50:00,25.78,25.78,25.74,25.75,9400.0,20.27,20.27,20.2385,20.2464,9400.0
2011-11-11 12:00:00,25.75,25.79,25.75,25.78,16000.0,20.2464,20.2778,20.2464,20.27,16000.0
2011-11-11 12:10:00,25.78,25.79,25.77,25.78,5000.0,20.27,20.2778,20.2621,20.27,5000.0
2011-11-11 12:20:00,25.79,25.8,25.74,25.76,12300.0,20.2778,20.2857,20.2385,20.2542,12300.0
2011-11-11 12:30:00,25.75,25.76,25.71,25.72,4100.0,20.2464,20.2542,20.2149,20.2228,4100.0
2011-11-11 12:40:00,25.72,25.72,25.71,25.72,5900.0,20.2228,20.2228,20.2149,20.2228,5900.0
2011-11-11 12:50:00,25.72,25.73,25.71,25.73,3200.0,20.2228,20.2306,20.2149,20.2306,3200.0
2011-11-11 13:00:00,25.73,25.77,25.73,25.77,10800.0,20.2306,20.2621,20.2306,20.2621,10800.0
2011-11-11 13:10:00,25.78,25.78,25.75,25.75,4600.0,20.27,20.27,20.2464,20.2464,4600.0
2011-11-11 13:20:00,25.76,25.77,25.71,25.72,14300.0,20.2542,20.2621,20.2149,20.2228,14300.0
2011-11-11 13:30:00,25.72,25.74,25.71,25.73,9800.0,20.2228,20.2385,20.2149,20.2306,9800.0
2011-11-11 13:40:00,25.74,25.79,25.74,25.79,5500.0,20.2385,20.2778,20.2385,20.2778,5500.0
2011-11-11 13:50:00,25.78,25.78,25.74,25.77,13600.0,20.27,20.27,20.2385,20.2621,13600.0
2011-11-11 14:00:00,25.77,25.79,25.77,25.77,8100.0,20.2621,20.2778,20.2621,20.2621,8100.0
2011-11-11 14:10:00,25.78,25.82,25.78,25.8,16500.0,20.27,20.3014,20.27,20.2857,16500.0
2011-11-11 14:20:00,25.8,25.81,25.78,25.8,11500.0,20.2857,20.2935,20.27,20.2857,11500.0
2011-11-11 14:30:00,25.81,25.83,25.81,25.82,24300.0,20.2935,20.3093,20.2935,20.3014,24300.0
2011-11-11 14:40:00,25.81,25.82,25.8,25.81,7500.0,20.2935,20.3014,20.2857,20.2935,7500.0
2011-11-11 14:50:00,25.8,25.81,25.78,25.78,15800.0,20.2857,20.2935,20.27,20.27,15800.0
2011-11-11 15:00:00,25.78,25.8,25.74,25.76,35100.0,20.27,20.2857,20.2385,20.2542,35100.0
2011-11-11 15:10:00,25.75,25.78,25.72,25.76,19800.0,20.2464,20.27,20.2228,20.2542,19800.0
2011-11-11 15:20:00,25.77,25.77,25.71,25.73,26300.0,20.2621,20.2621,20.2149,20.2306,26300.0
2011-11-11 15:30:00,25.74,25.74,25.71,25.71,19800.0,20.2385,20.2385,20.2149,20.2149,19800.0
2011-11-11 15:40:00,25.71,25.75,25.71,25.75,54000.0,20.2149,20.2464,20.2149,20.2464,54000.0
2011-11-11 15:50:00,25.74,25.79,25.74,25.77,138900.0,20.2385,20.2778,20.2385,20.2621,138900.0
2011-11-14 09:30:00,25.6,25.62,25.5,25.51,17100.0,20.1284,20.1442,20.0498,20.0577,17100.0
2011-11-14 09:40:00,25.57,25.57,25.43,25.46,18000.0,20.1048,20.1048,19.9948,20.0184,18000.0
2011-11-14 09:50:00,25.45,25.45,25.41,25.42,19800.0,20.0105,20.0105,19.979,19.9869,19800.0
2011-11-14 10:00:00,25.42,25.5,25.39,25.47,14000.0,19.9869,20.0498,19.9633,20.0262,14000.0
2011-11-14 10:10:00,25.47,25.52,25.46,25.46,13300.0,20.0262,20.0655,20.0184,20.0184,13300.0
2011-11-14 10:20:00,25.47,25.51,25.44,25.5,9600.0,20.0262,20.0577,20.0026,20.0498,9600.0
2011-11-14 10:30:00,25.49,25.49,25.38,25.41,14500.0,20.0419,20.0419,19.9555,19.979,14500.0
2011-11-14 10:40:00,25.41,25.41,25.36,25.38,16200.0,19.979,19.979,19.9397,19.9555,16200.0
2011-11-14 10:50:00,25.38,25.47,25.38,25.46,12800.0,19.9555,20.0262,19.9555,20.0184,12800.0
2011-11-14 11:00:00,25.45,25.53,25.45,25.51,13000.0,20.0105,20.0734,20.0105,20.0577,13000.0
2011-11-14 11:10:00,25.51,25.52,25.43,25.43,14600.0,20.0577,20.0655,19.9948,19.9948,14600.0
2011-11-14 11:20:00,25.43,25.48,25.43,25.44,11500.0,19.9948,20.0341,19.9948,20.0026,11500.0
2011-11-14 11:30:00,25.44,25.47,25.43,25.43,12700.0,20.0026,20.0262,19.9948,19.9948,12700.0
2011-11-14 11:40:00,25.44,25.44,25.34,25.34,14500.0,20.0026,20.0026,19.924,19.924,14500.0
2011-11-14 11:50:00,25.34,25.35,25.28,25.31,14000.0,19.924,19.9319,19.8768,19.9004,14000.0
2011-11-14 12:00:00,25.31,25.31,25.25,25.26,23300.0,19.9004,19.9004,19.8532,19.8611,23300.0
2011-11-14 12:10:00,25.26,25.26,25.18,25.19,25100.0,19.8611,19.8611,19.7982,19.8061,25100.0
2011-11-14 12:20:00,25.19,25.2,25.15,25.17,13700.0,19.8061,19.8139,19.7746,19.7903,13700.0
2011-11-14 12:30:00,25.17,25.18,25.05,25.11,87700.0,19.7903,19.7982,19.696,19.7432,87700.0
2011-11-14 12:40:00,25.12,25.12,25.02,25.07,91100.0,19.751,19.751,19.6724,19.7117,91100.0
2011-11-14 12:50:00,25.08,25.1,25.01,25.01,84900.0,19.7196,19.7353,19.6645,19.6645,84900.0
2011-11-14 13:00:00,25.01,25.03,24.96,24.98,158200.0,19.6645,19.6803,19.6252,19.6409,158200.0
2011-11-14 13:10:00,24.98,25.0,24.92,25.0,73500.0,19.6409,19.6567,19.5938,19.6567,73500.0
2011-11-14 13:20:00,25.0,25.01,24.98,25.0,20900.0,19.6567,19.6645,19.6409,19.6567,20900.0
2011-11-14 13:30:00,25.0,25.02,24.99,25.01,34600.0,19.6567,19.6724,19.6488,19.6645,34600.0
2011-11-14 13:40:00,25.01,25.01,24.99,25.0,25800.0,19.6645,19.6645,19.6488,19.6567,25800.0
2011-11-14 13:50:00,25.0,25.01,24.96,24.99,25400.0,19.6567,19.6645,19.6252,19.6488,25400.0
2011-11-14 14:00:00,24.99,25.0,24.99,25.0,20600.0,19.6488,19.6567,19.6488,19.6567,20600.0
2011-11-14 14:10:00,25.0,25.02,24.97,24.98,26800.0,19.6567,19.6724,19.6331,19.6409,26800.0
2011-11-14 14:20:00,24.98,25.0,24.96,24.96,12100.0,19.6409,19.6567,19.6252,19.6252,12100.0
2011-11-14 14:30:00,24.96,24.97,24.95,24.95,14900.0,19.6252,19.6331,19.6174,19.6174,14900.0
2011-11-14 14:40:00,24.96,24.96,24.9,24.91,16800.0,19.6252,19.6252,19.578,19.5859,16800.0
2011-11-14 14:50:00,24.92,24.98,24.92,24.93,171000.0,19.5938,19.6409,19.5938,19.6016,171000.0
2011-11-14 15:00:00,24.94,24.98,24.94,24.97,21800.0,19.6095,19.6409,19.6095,19.6331,21800.0
2011-11-14 15:10:00,24.98,24.98,24.94,24.94,28500.0,19.6409,19.6409,19.6095,19.6095,28500.0
2011-11-14 15:20:00,24.94,25.0,24.93,25.0,122300.0,19.6095,19.6567,19.6016,19.6567,122300.0
2011-11-14 15:30:00,25.0,25.03,24.99,25.02,69600.0,19.6567,19.6803,19.6488,19.6724,69600.0
2011-11-14 15:40:00,25.01,25.06,25.01,25.04,68700.0,19.6645,19.7038,19.6645,19.6881,68700.0
2011-11-14 15:50:00,25.03,25.04,24.97,25.03,188000.0,19.6803,19.6881,19.6331,19.6803,188000.0
2011-11-15 09:30:00,24.97,25.08,24.9,25.05,28600.0,19.6331,19.7196,19.578,19.696,28600.0
2011-11-15 09:40:00,25.04,25.13,25.04,25.09,33700.0,19.6881,19.7589,19.6881,19.7274,33700.0
2011-11-15 09:50:00,25.1,25.16,25.09,25.12,27900.0,19.7353,19.7825,19.7274,19.751,27900.0
2011-11-15 10:00:00,25.12,25.14,25.09,25.11,34900.0,19.751,19.7667,19.7274,19.7432,34900.0
2011-11-15 10:10:00,25.11,25.12,25.0,25.0,47900.0,19.7432,19.751,19.6567,19.6567,47900.0
2011-11-15 10:20:00,25.0,25.06,25.0,25.05,28700.0,19.6567,19.7038,19.6567,19.696,28700.0
2011-11-15 10:30:00,25.04,25.05,25.0,25.01,38200.0,19.6881,19.696,19.6567,19.6645,38200.0
2011-11-15 10:40:00,25.01,25.04,24.96,24.96,46200.0,19.6645,19.6881,19.6252,19.6252,46200.0
2011-11-15 10:50:00,24.97,24.97,24.93,24.93,30000.0,19.6331,19.6331,19.6016,19.6016,30000.0
2011-11-15 11:00:00,24.92,24.93,24.86,24.88,35200.0,19.5938,19.6016,19.5466,19.5623,35200.0
2011-11-15 11:10:00,24.9,24.92,24.83,24.83,38600.0,19.578,19.5938,19.523,19.523,38600.0
2011-11-15 11:20:00,24.84,24.84,24.78,24.8,35200.0,19.5309,19.5309,19.4837,19.4994,35200.0
2011-11-15 11:30:00,24.79,24.81,24.76,24.77,44200.0,19.4916,19.5073,19.468,19.4758,44200.0
2011-11-15 11:40:00,24.76,24.8,24.74,24.8,28800.0,19.468,19.4994,19.4522,19.4994,28800.0
2011-11-15 11:50:00,24.8,24.84,24.77,24.82,55700.0,19.4994,19.5309,19.4758,19.5151,55700.0
2011-11-15 12:00:00,24.82,24.92,24.82,24.86,49700.0,19.5151,19.5938,19.5151,19.5466,49700.0
2011-11-15 12:10:00,24.86,24.86,24.8,24.81,55600.0,19.5466,19.5466,19.4994,19.5073,55600.0
2011-11-15 12:20:00,24.81,24.86,24.79,24.84,107500.0,19.5073,19.5466,19.4916,19.5309,107500.0
2011-11-15 12:30:00,24.85,24.92,24.81,24.83,183900.0,19.5387,19.5938,19.5073,19.523,183900.0
2011-11-15 12:40:00,24.84,24.86,24.84,24.84,43800.0,19.5309,19.5466,19.5309,19.5309,43800.0
2011-11-15 12:50:00,24.85,24.85,24.83,24.83,30700.0,19.5387,19.5387,19.523,19.523,30700.0
2011-11-15 13:00:00,24.83,24.88,24.83,24.87,99600.0,19.523,19.5623,19.523,19.5545,99600.0
2011-11-15 13:10:00,24.87,24.91,24.87,24.89,41400.0,19.5545,19.5859,19.5545,19.5702,41400.0
2011-11-15 13:20:00,24.9,24.92,24.89,24.91,29900.0,19.578,19.5938,19.5702,19.5859,29900.0
2011-11-15 13:30:00,24.92,24.98,24.92,24.96,47000.0,19.5938,19.6409,19.5938,19.6252,47000.0
2011-11-15 13:40:00,24.96,24.96,24.92,24.93,54900.0,19.6252,19.6252,19.5938,19.6016,54900.0
2011-11-15 13:50:00,24.93,24.96,24.93,24.95,43000.0,19.6016,19.6252,19.6016,19.6174,43000.0
2011-11-15 14:00:00,24.95,24.95,24.94,24.94,26500.0,19.6174,19.6174,19.6095,19.6095,26500.0
2011-11-15 14:10:00,24.94,24.96,24.91,24.92,62000.0,19.6095,19.6252,19.5859,19.5938,62000.0
2011-11-15 14:20:00,24.92,24.93,24.91,24.91,36200.0,19.5938,19.6016,19.5859,19.5859,36200.0
2011-11-15 14:30:00,24.91,24.92,24.9,24.9,34200.0,19.5859,19.5938,19.578,19.578,34200.0
2011-11-15 14:40:00,24.9,24.91,24.89,24.9,40900.0,19.578,19.5859,19.5702,19.578,40900.0
2011-11-15 14:50:00,24.9,24.9,24.89,24.9,28600.0,19.578,19.578,19.5702,19.578,28600.0
2011-11-15 15:00:00,24.9,24.93,24.89,24.92,95600.0,19.578,19.6016,19.5702,19.5938,95600.0
2011-11-15 15:10:00,24.92,24.97,24.91,24.92,129700.0,19.5938,19.6331,19.5859,19.5938,129700.0
2011-11-15 15:20:00,24.93,24.99,24.92,24.99,60900.0,19.6016,19.6488,19.5938,19.6488,60900.0
2011-11-15 15:30:00,24.99,25.0,24.95,24.97,101000.0,19.6488,19.6567,19.6174,19.6331,101000.0
2011-11-15 15:40:00,24.98,25.01,24.97,24.99,158400.0,19.6409,19.6645,19.6331,19.6488,158400.0
2011-11-15 15:50:00,24.99,25.0,24.89,24.89,210900.0,19.6488,19.6567,19.5702,19.5702,210900.0
2011-11-16 09:30:00,24.7,24.78,24.59,24.78,51500.0,19.4208,19.4837,19.3343,19.4837,51500.0
2011-11-16 09:40:00,24.78,24.89,24.77,24.87,64000.0,19.4837,19.5702,19.4758,19.5545,64000.0
2011-11-16 09:50:00,24.88,24.92,24.85,24.91,56200.0,19.5623,19.5938,19.5387,19.5859,56200.0
2011-11-16 10:00:00,24.92,24.95,24.86,24.87,66500.0,19.5938,19.6174,19.5466,19.5545,66500.0
2011-11-16 10:10:00,24.87,24.88,24.84,24.87,47700.0,19.5545,19.5623,19.5309,19.5545,47700.0
2011-11-16 10:20:00,24.87,24.88,24.82,24.87,41600.0,19.5545,19.5623,19.5151,19.5545,41600.0
2011-11-16 10:30:00,24.86,24.91,24.84,24.9,28700.0,19.5466,19.5859,19.5309,19.578,28700.0
2011-11-16 10:40:00,24.89,24.96,24.87,24.95,34800.0,19.5702,19.6252,19.5545,19.6174,34800.0
2011-11-16 10:50:00,24.95,24.97,24.94,24.94,17800.0,19.6174,19.6331,19.6095,19.6095,17800.0
2011-11-16 11:00:00,24.95,25.03,24.95,25.03,43900.0,19.6174,19.6803,19.6174,19.6803,43900.0
2011-11-16 11:10:00,25.03,25.09,25.01,25.09,44800.0,19.6803,19.7274,19.6645,19.7274,44800.0
2011-11-16 11:20:00,25.08,25.09,25.02,25.02,27200.0,19.7196,19.7274,19.6724,19.6724,27200.0
2011-11-16 11:30:00,25.02,25.04,24.97,24.98,13800.0,19.6724,19.6881,19.6331,19.6409,13800.0
2011-11-16 11:40:00,24.97,24.98,24.9,24.91,27500.0,19.6331,19.6409,19.578,19.5859,27500.0
2011-11-16 11:50:00,24.92,24.93,24.86,24.86,18700.0,19.5938,19.6016,19.5466,19.5466,18700.0
2011-11-16 12:00:00,24.87,24.87,24.82,24.83,16300.0,19.5545,19.5545,19.5151,19.523,16300.0
2011-11-16 12:10:00,24.83,24.83,24.78,24.79,16400.0,19.523,19.523,19.4837,19.4916,16400.0
2011-11-16 12:20:00,24.8,24.8,24.74,24.74,19000.0,19.4994,19.4994,19.4522,19.4522,19000.0
2011-11-16 12:30:00,24.75,24.81,24.75,24.8,17700.0,19.4601,19.5073,19.4601,19.4994,17700.0
2011-11-16 12:40:00,24.8,24.8,24.74,24.74,17900.0,19.4994,19.4994,19.4522,19.4522,17900.0
2011-11-16 12:50:00,24.74,24.74,24.7,24.72,15800.0,19.4522,19.4522,19.4208,19.4365,15800.0
2011-11-16 13:00:00,24.72,24.75,24.72,24.72,20000.0,19.4365,19.4601,19.4365,19.4365,20000.0
2011-11-16 13:10:00,24.72,24.73,24.71,24.73,18900.0,19.4365,19.4444,19.4287,19.4444,18900.0
2011-11-16 13:20:00,24.73,24.83,24.73,24.83,18300.0,19.4444,19.523,19.4444,19.523,18300.0
2011-11-16 13:30:00,24.83,24.83,24.79,24.82,34800.0,19.523,19.523,19.4916,19.5151,34800.0
2011-11-16 13:40:00,24.82,24.9,24.82,24.89,32400.0,19.5151,19.578,19.5151,19.5702,32400.0
2011-11-16 13:50:00,24.89,24.9,24.84,24.85,27100.0,19.5702,19.578,19.5309,19.5387,27100.0
2011-11-16 14:00:00,24.85,24.87,24.83,24.83,24300.0,19.5387,19.5545,19.523,19.523,24300.0
2011-11-16 14:10:00,24.83,24.83,24.75,24.78,34100.0,19.523,19.523,19.4601,19.4837,34100.0
2011-11-16 14:20:00,24.78,24.82,24.78,24.81,24800.0,19.4837,19.5151,19.4837,19.5073,24800.0
2011-11-16 14:30:00,24.81,24.81,24.77,24.8,32500.0,19.5073,19.5073,19.4758,19.4994,32500.0
2011-11-16 14:40:00,24.8,24.8,24.7,24.71,44800.0,19.4994,19.4994,19.4208,19.4287,44800.0
2011-11-16 14:50:00,24.71,24.71,24.66,24.69,40700.0,19.4287,19.4287,19.3893,19.4129,40700.0
2011-11-16 15:00:00,24.69,24.74,24.68,24.74,34100.0,19.4129,19.4522,19.4051,19.4522,34100.0
2011-11-16 15:10:00,24.74,24.75,24.59,24.61,71400.0,19.4522,19.4601,19.3343,19.35,71400.0
2011-11-16 15:20:00,24.6,24.62,24.58,24.59,48300.0,19.3422,19.3579,19.3264,19.3343,48300.0
2011-11-16 15:30:00,24.59,24.6,24.47,24.57,105400.0,19.3343,19.3422,19.2399,19.3186,105400.0
2011-11-16 15:40:00,24.58,24.61,24.53,24.56,93200.0,19.3264,19.35,19.2871,19.3107,93200.0
2011-11-16 15:50:00,24.56,24.56,24.44,24.48,224400.0,19.3107,19.3107,19.2164,19.2478,224400.0
2011-11-17 09:30:00,24.39,24.5,24.26,24.31,47600.0,19.177,19.2635,19.0748,19.1141,47600.0
2011-11-17 09:40:00,24.31,24.32,24.27,24.29,31300.0,19.1141,19.122,19.0827,19.0984,31300.0
2011-11-17 09:50:00,24.28,24.35,24.27,24.33,27400.0,19.0906,19.1456,19.0827,19.1299,27400.0
2011-11-17 10:00:00,24.31,24.34,24.28,24.33,39800.0,19.1141,19.1377,19.0906,19.1299,39800.0
2011-11-17 10:10:00,24.32,24.35,24.27,24.29,22000.0,19.122,19.1456,19.0827,19.0984,22000.0
2011-11-17 10:20:00,24.32,24.35,24.28,24.35,26600.0,19.122,19.1456,19.0906,19.1456,26600.0
2011-11-17 10:30:00,24.35,24.38,24.28,24.36,47800.0,19.1456,19.1692,19.0906,19.1535,47800.0
2011-11-17 10:40:00,24.35,24.36,24.25,24.27,54100.0,19.1456,19.1535,19.067,19.0827,54100.0
2011-11-17 10:50:00,24.26,24.28,24.22,24.22,34900.0,19.0748,19.0906,19.0434,19.0434,34900.0
2011-11-17 11:00:00,24.22,24.25,24.17,24.19,36600.0,19.0434,19.067,19.0041,19.0198,36600.0
2011-11-17 11:10:00,24.18,24.2,24.14,24.18,34200.0,19.0119,19.0277,18.9805,19.0119,34200.0
2011-11-17 11:20:00,24.18,24.23,24.14,24.2,46400.0,19.0119,19.0512,18.9805,19.0277,46400.0
2011-11-17 11:30:00,24.19,24.24,24.17,24.18,41300.0,19.0198,19.0591,19.0041,19.0119,41300.0
2011-11-17 11:40:00,24.19,24.23,24.13,24.13,48400.0,19.0198,19.0512,18.9726,18.9726,48400.0
2011-11-17 11:50:00,24.14,24.16,24.11,24.14,30000.0,18.9805,18.9962,18.9569,18.9805,30000.0
2011-11-17 12:00:00,24.15,24.16,24.09,24.11,38500.0,18.9883,18.9962,18.9412,18.9569,38500.0
2011-11-17 12:10:00,24.12,24.15,24.1,24.14,31000.0,18.9648,18.9883,18.949,18.9805,31000.0
2011-11-17 12:20:00,24.15,24.16,24.11,24.12,30600.0,18.9883,18.9962,18.9569,18.9648,30600.0
2011-11-17 12:30:00,24.11,24.12,23.88,23.9,98300.0,18.9569,18.9648,18.7761,18.7918,98300.0
2011-11-17 12:40:00,23.9,23.9,23.83,23.86,44100.0,18.7918,18.7918,18.7367,18.7603,44100.0
2011-11-17 12:50:00,23.87,23.95,23.85,23.95,64300.0,18.7682,18.8311,18.7525,18.8311,64300.0
2011-11-17 13:00:00,23.94,23.94,23.85,23.87,35200.0,18.8232,18.8232,18.7525,18.7682,35200.0
2011-11-17 13:10:00,23.86,23.96,23.86,23.93,18700.0,18.7603,18.839,18.7603,18.8154,18700.0
2011-11-17 13:20:00,23.92,23.93,23.86,23.88,94900.0,18.8075,18.8154,18.7603,18.7761,94900.0
2011-11-17 13:30:00,23.87,23.89,23.84,23.85,36200.0,18.7682,18.7839,18.7446,18.7525,36200.0
2011-11-17 13:40:00,23.85,23.86,23.8,23.83,34600.0,18.7525,18.7603,18.7131,18.7367,34600.0
2011-11-17 13:50:00,23.84,23.91,23.77,23.9,60300.0,18.7446,18.7996,18.6896,18.7918,60300.0
2011-11-17 14:00:00,23.9,23.9,23.83,23.86,34200.0,18.7918,18.7918,18.7367,18.7603,34200.0
2011-11-17 14:10:00,23.86,23.86,23.82,23.83,33800.0,18.7603,18.7603,18.7289,18.7367,33800.0
2011-11-17 14:20:00,23.82,23.84,23.76,23.83,40500.0,18.7289,18.7446,18.6817,18.7367,40500.0
2011-11-17 14:30:00,23.83,23.85,23.73,23.73,58500.0,18.7367,18.7525,18.6581,18.6581,58500.0
2011-11-17 14:40:00,23.74,23.85,23.73,23.82,67600.0,18.666,18.7525,18.6581,18.7289,67600.0
2011-11-17 14:50:00,23.82,23.84,23.75,23.76,68100.0,18.7289,18.7446,18.6738,18.6817,68100.0
2011-11-17 15:00:00,23.76,23.81,23.73,23.74,72100.0,18.6817,18.721,18.6581,18.666,72100.0
2011-11-17 15:10:00,23.73,23.73,23.66,23.66,74900.0,18.6581,18.6581,18.6031,18.6031,74900.0
2011-11-17 15:20:00,23.67,23.76,23.64,23.66,117200.0,18.6109,18.6817,18.5873,18.6031,117200.0
2011-11-17 15:30:00,23.67,23.7,23.63,23.63,101100.0,18.6109,18.6345,18.5795,18.5795,101100.0
2011-11-17 15:40:00,23.63,23.71,23.6,23.66,177400.0,18.5795,18.6424,18.5559,18.6031,177400.0
2011-11-17 15:50:00,23.66,23.66,23.58,23.64,424800.0,18.6031,18.6031,18.5402,18.5873,424800.0
2011-11-18 09:30:00,23.64,23.73,23.5,23.51,206800.0,18.5873,18.6581,18.4773,18.4851,206800.0
2011-11-18 09:40:00,23.51,23.54,23.43,23.49,66600.0,18.4851,18.5087,18.4222,18.4694,66600.0
2011-11-18 09:50:00,23.5,23.53,23.46,23.46,82000.0,18.4773,18.5009,18.4458,18.4458,82000.0
2011-11-18 10:00:00,23.48,23.52,23.46,23.47,64800.0,18.4615,18.493,18.4458,18.4537,64800.0
2011-11-18 10:10:00,23.47,23.52,23.45,23.5,96000.0,18.4537,18.493,18.438,18.4773,96000.0
2011-11-18 10:20:00,23.51,23.55,23.49,23.54,208400.0,18.4851,18.5166,18.4694,18.5087,208400.0
2011-11-18 10:30:00,23.55,23.65,23.54,23.63,117800.0,18.5166,18.5952,18.5087,18.5795,117800.0
2011-11-18 10:40:00,23.63,23.67,23.62,23.66,58400.0,18.5795,18.6109,18.5716,18.6031,58400.0
2011-11-18 10:50:00,23.67,23.7,23.67,23.69,193500.0,18.6109,18.6345,18.6109,18.6267,193500.0
2011-11-18 11:00:00,23.69,23.72,23.68,23.69,188100.0,18.6267,18.6502,18.6188,18.6267,188100.0
2011-11-18 11:10:00,23.68,23.75,23.68,23.75,54500.0,18.6188,18.6738,18.6188,18.6738,54500.0
2011-11-18 11:20:00,23.75,23.75,23.71,23.73,106600.0,18.6738,18.6738,18.6424,18.6581,106600.0
2011-11-18 11:30:00,23.73,23.74,23.7,23.71,44400.0,18.6581,18.666,18.6345,18.6424,44400.0
2011-11-18 11:40:00,23.71,23.75,23.67,23.69,42100.0,18.6424,18.6738,18.6109,18.6267,42100.0
2011-11-18 11:50:00,23.69,23.7,23.67,23.7,34100.0,18.6267,18.6345,18.6109,18.6345,34100.0
2011-11-18 12:00:00,23.69,23.7,23.6,23.65,59200.0,18.6267,18.6345,18.5559,18.5952,59200.0
2011-11-18 12:10:00,23.65,23.68,23.65,23.66,34000.0,18.5952,18.6188,18.5952,18.6031,34000.0
2011-11-18 12:20:00,23.65,23.73,23.65,23.72,61900.0,18.5952,18.6581,18.5952,18.6502,61900.0
2011-11-18 12:30:00,23.72,23.74,23.7,23.71,33700.0,18.6502,18.666,18.6345,18.6424,33700.0
2011-11-18 12:40:00,23.71,23.73,23.7,23.7,36100.0,18.6424,18.6581,18.6345,18.6345,36100.0
2011-11-18 12:50:00,23.7,23.7,23.67,23.68,29400.0,18.6345,18.6345,18.6109,18.6188,29400.0
2011-11-18 13:00:00,23.67,23.68,23.65,23.66,45700.0,18.6109,18.6188,18.5952,18.6031,45700.0
2011-11-18 13:10:00,23.67,23.68,23.65,23.67,36200.0,18.6109,18.6188,18.5952,18.6109,36200.0
2011-11-18 13:20:00,23.67,23.68,23.66,23.67,27600.0,18.6109,18.6188,18.6031,18.6109,27600.0
2011-11-18 13:30:00,23.66,23.74,23.66,23.71,61100.0,18.6031,18.666,18.6031,18.6424,61100.0
2011-11-18 13:40:00,23.71,23.72,23.7,23.7,18800.0,18.6424,18.6502,18.6345,18.6345,18800.0
2011-11-18 13:50:00,23.7,23.75,23.7,23.74,35000.0,18.6345,18.6738,18.6345,18.666,35000.0
2011-11-18 14:00:00,23.74,23.74,23.7,23.72,53100.0,18.666,18.666,18.6345,18.6502,53100.0
2011-11-18 14:10:00,23.73,23.79,23.72,23.74,75500.0,18.6581,18.7053,18.6502,18.666,75500.0
2011-11-18 14:20:00,23.75,23.76,23.73,23.76,53700.0,18.6738,18.6817,18.6581,18.6817,53700.0
2011-11-18 14:30:00,23.75,23.8,23.75,23.77,59200.0,18.6738,18.7131,18.6738,18.6896,59200.0
2011-11-18 14:40:00,23.77,23.77,23.75,23.75,47900.0,18.6896,18.6896,18.6738,18.6738,47900.0
2011-11-18 14:50:00,23.75,23.75,23.69,23.7,53700.0,18.6738,18.6738,18.6267,18.6345,53700.0
2011-11-18 15:00:00,23.7,23.7,23.67,23.69,70500.0,18.6345,18.6345,18.6109,18.6267,70500.0
2011-11-18 15:10:00,23.7,23.7,23.65,23.68,99200.0,18.6345,18.6345,18.5952,18.6188,99200.0
2011-11-18 15:20:00,23.68,23.69,23.66,23.67,49200.0,18.6188,18.6267,18.6031,18.6109,49200.0
2011-11-18 15:30:00,23.66,23.72,23.66,23.71,95700.0,18.6031,18.6502,18.6031,18.6424,95700.0
2011-11-18 15:40:00,23.7,23.71,23.66,23.68,184000.0,18.6345,18.6424,18.6031,18.6188,184000.0
2011-11-18 15:50:00,23.68,23.69,23.66,23.67,255600.0,18.6188,18.6267,18.6031,18.6109,255600.0
2011-11-21 09:30:00,23.3,23.38,23.3,23.31,30500.0,18.32,18.3829,18.32,18.3279,30500.0
2011-11-21 09:40:00,23.31,23.32,23.3,23.3,29400.0,18.3279,18.3357,18.32,18.32,29400.0
2011-11-21 09:50:00,23.3,23.31,23.27,23.3,46100.0,18.32,18.3279,18.2964,18.32,46100.0
2011-11-21 10:00:00,23.3,23.32,23.24,23.25,41100.0,18.32,18.3357,18.2728,18.2807,41100.0
2011-11-21 10:10:00,23.25,23.34,23.25,23.3,39900.0,18.2807,18.3515,18.2807,18.32,39900.0
2011-11-21 10:20:00,23.3,23.31,23.28,23.29,55200.0,18.32,18.3279,18.3043,18.3122,55200.0
2011-11-21 10:30:00,23.28,23.33,23.26,23.32,42300.0,18.3043,18.3436,18.2886,18.3357,42300.0
2011-11-21 10:40:00,23.32,23.35,23.28,23.29,28100.0,18.3357,18.3593,18.3043,18.3122,28100.0
2011-11-21 10:50:00,23.29,23.34,23.28,23.31,47100.0,18.3122,18.3515,18.3043,18.3279,47100.0
2011-11-21 11:00:00,23.31,23.32,23.26,23.3,30500.0,18.3279,18.3357,18.2886,18.32,30500.0
2011-11-21 11:10:00,23.3,23.31,23.27,23.29,57500.0,18.32,18.3279,18.2964,18.3122,57500.0
2011-11-21 11:20:00,23.29,23.3,23.24,23.29,32100.0,18.3122,18.32,18.2728,18.3122,32100.0
2011-11-21 11:30:00,23.28,23.3,23.25,23.28,24500.0,18.3043,18.32,18.2807,18.3043,24500.0
2011-11-21 11:40:00,23.27,23.32,23.27,23.3,31500.0,18.2964,18.3357,18.2964,18.32,31500.0
2011-11-21 11:50:00,23.3,23.33,23.29,23.31,28400.0,18.32,18.3436,18.3122,18.3279,28400.0
2011-11-21 12:00:00,23.32,23.33,23.31,23.31,22900.0,18.3357,18.3436,18.3279,18.3279,22900.0
2011-11-21 12:10:00,23.31,23.34,23.31,23.31,23600.0,18.3279,18.3515,18.3279,18.3279,23600.0
2011-11-21 12:20:00,23.31,23.32,23.27,23.28,23300.0,18.3279,18.3357,18.2964,18.3043,23300.0
2011-11-21 12:30:00,23.28,23.28,23.25,23.28,38300.0,18.3043,18.3043,18.2807,18.3043,38300.0
2011-11-21 12:40:00,23.28,23.28,23.23,23.25,19500.0,18.3043,18.3043,18.265,18.2807,19500.0
2011-11-21 12:50:00,23.25,23.26,23.17,23.17,27500.0,18.2807,18.2886,18.2178,18.2178,27500.0
2011-11-21 13:00:00,23.17,23.21,23.16,23.2,26700.0,18.2178,18.2493,18.2099,18.2414,26700.0
2011-11-21 13:10:00,23.2,23.2,23.17,23.19,19200.0,18.2414,18.2414,18.2178,18.2335,19200.0
2011-11-21 13:20:00,23.19,23.21,23.16,23.16,23800.0,18.2335,18.2493,18.2099,18.2099,23800.0
2011-11-21 13:30:00,23.16,23.18,23.16,23.18,31100.0,18.2099,18.2257,18.2099,18.2257,31100.0
2011-11-21 13:40:00,23.19,23.19,23.15,23.15,20600.0,18.2335,18.2335,18.2021,18.2021,20600.0
2011-11-21 13:50:00,23.15,23.15,23.11,23.11,39300.0,18.2021,18.2021,18.1706,18.1706,39300.0
2011-11-21 14:00:00,23.11,23.17,23.11,23.17,31600.0,18.1706,18.2178,18.1706,18.2178,31600.0
2011-11-21 14:10:00,23.17,23.3,23.17,23.25,54300.0,18.2178,18.32,18.2178,18.2807,54300.0
2011-11-21 14:20:00,23.26,23.28,23.2,23.2,38100.0,18.2886,18.3043,18.2414,18.2414,38100.0
2011-11-21 14:30:00,23.2,23.27,23.19,23.25,41100.0,18.2414,18.2964,18.2335,18.2807,41100.0
2011-11-21 14:40:00,23.25,23.32,23.25,23.31,72400.0,18.2807,18.3357,18.2807,18.3279,72400.0
2011-11-21 14:50:00,23.32,23.32,23.3,23.31,62100.0,18.3357,18.3357,18.32,18.3279,62100.0
2011-11-21 15:00:00,23.3,23.32,23.26,23.3,92200.0,18.32,18.3357,18.2886,18.32,92200.0
2011-11-21 15:10:00,23.3,23.37,23.29,23.37,71400.0,18.32,18.3751,18.3122,18.3751,71400.0
2011-11-21 15:20:00,23.37,23.5,23.35,23.48,71700.0,18.3751,18.4773,18.3593,18.4615,71700.0
2011-11-21 15:30:00,23.47,23.5,23.44,23.49,52300.0,18.4537,18.4773,18.4301,18.4694,52300.0
2011-11-21 15:40:00,23.49,23.51,23.46,23.48,73900.0,18.4694,18.4851,18.4458,18.4615,73900.0
2011-11-21 15:50:00,23.48,23.49,23.37,23.4,181000.0,18.4615,18.4694,18.3751,18.3986,181000.0
2011-11-22 09:30:00,23.33,23.42,23.29,23.37,31500.0,18.3436,18.4144,18.3122,18.3751,31500.0
2011-11-22 09:40:00,23.37,23.4,23.35,23.37,14900.0,18.3751,18.3986,18.3593,18.3751,14900.0
2011-11-22 09:50:00,23.36,23.36,23.34,23.34,14500.0,18.3672,18.3672,18.3515,18.3515,14500.0
2011-11-22 10:00:00,23.35,23.36,23.26,23.27,13400.0,18.3593,18.3672,18.2886,18.2964,13400.0
2011-11-22 10:10:00,23.27,23.31,23.26,23.29,8900.0,18.2964,18.3279,18.2886,18.3122,8900.0
2011-11-22 10:20:00,23.29,23.33,23.28,23.32,10200.0,18.3122,18.3436,18.3043,18.3357,10200.0
2011-11-22 10:30:00,23.33,23.33,23.28,23.3,20000.0,18.3436,18.3436,18.3043,18.32,20000.0
2011-11-22 10:40:00,23.3,23.3,23.23,23.24,22300.0,18.32,18.32,18.265,18.2728,22300.0
2011-11-22 10:50:00,23.24,23.27,23.17,23.2,17000.0,18.2728,18.2964,18.2178,18.2414,17000.0
2011-11-22 11:00:00,23.2,23.21,23.13,23.17,22200.0,18.2414,18.2493,18.1864,18.2178,22200.0
2011-11-22 11:10:00,23.16,23.19,23.13,23.17,30300.0,18.2099,18.2335,18.1864,18.2178,30300.0
2011-11-22 11:20:00,23.15,23.15,23.08,23.1,25100.0,18.2021,18.2021,18.147,18.1628,25100.0
2011-11-22 11:30:00,23.1,23.12,23.06,23.07,32900.0,18.1628,18.1785,18.1313,18.1392,32900.0
2011-11-22 11:40:00,23.06,23.08,23.03,23.07,23800.0,18.1313,18.147,18.1077,18.1392,23800.0
2011-11-22 11:50:00,23.08,23.1,23.06,23.1,19000.0,18.147,18.1628,18.1313,18.1628,19000.0
2011-11-22 12:00:00,23.09,23.23,23.09,23.19,65900.0,18.1549,18.265,18.1549,18.2335,65900.0
2011-11-22 12:10:00,23.19,23.19,23.14,23.15,34300.0,18.2335,18.2335,18.1942,18.2021,34300.0
2011-11-22 12:20:00,23.15,23.16,23.1,23.11,32000.0,18.2021,18.2099,18.1628,18.1706,32000.0
2011-11-22 12:30:00,23.11,23.16,23.1,23.12,19200.0,18.1706,18.2099,18.1628,18.1785,19200.0
2011-11-22 12:40:00,23.12,23.14,23.1,23.1,18800.0,18.1785,18.1942,18.1628,18.1628,18800.0
2011-11-22 12:50:00,23.11,23.17,23.11,23.16,16900.0,18.1706,18.2178,18.1706,18.2099,16900.0
2011-11-22 13:00:00,23.17,23.19,23.12,23.12,29000.0,18.2178,18.2335,18.1785,18.1785,29000.0
2011-11-22 13:10:00,23.13,23.21,23.11,23.21,34400.0,18.1864,18.2493,18.1706,18.2493,34400.0
2011-11-22 13:20:00,23.21,23.22,23.17,23.18,47000.0,18.2493,18.2571,18.2178,18.2257,47000.0
2011-11-22 13:30:00,23.18,23.19,23.16,23.18,21400.0,18.2257,18.2335,18.2099,18.2257,21400.0
2011-11-22 13:40:00,23.18,23.18,23.13,23.14,29900.0,18.2257,18.2257,18.1864,18.1942,29900.0
2011-11-22 13:50:00,23.14,23.14,23.07,23.09,35500.0,18.1942,18.1942,18.1392,18.1549,35500.0
2011-11-22 14:00:00,23.09,23.09,23.03,23.05,55100.0,18.1549,18.1549,18.1077,18.1234,55100.0
2011-11-22 14:10:00,23.04,23.07,23.04,23.04,39300.0,18.1156,18.1392,18.1156,18.1156,39300.0
2011-11-22 14:20:00,23.04,23.04,22.98,22.99,56300.0,18.1156,18.1156,18.0684,18.0763,56300.0
2011-11-22 14:30:00,22.99,22.99,22.88,22.88,49600.0,18.0763,18.0763,17.9898,17.9898,49600.0
2011-11-22 14:40:00,22.89,22.93,22.88,22.88,44400.0,17.9976,18.0291,17.9898,17.9898,44400.0
2011-11-22 14:50:00,22.88,22.89,22.81,22.82,54100.0,17.9898,17.9976,17.9347,17.9426,54100.0
2011-11-22 15:00:00,22.82,22.83,22.79,22.79,65400.0,17.9426,17.9505,17.919,17.919,65400.0
2011-11-22 15:10:00,22.8,22.83,22.76,22.81,47800.0,17.9269,17.9505,17.8954,17.9347,47800.0
2011-11-22 15:20:00,22.81,22.83,22.79,22.82,89300.0,17.9347,17.9505,17.919,17.9426,89300.0
2011-11-22 15:30:00,22.81,22.82,22.77,22.78,135600.0,17.9347,17.9426,17.9033,17.9112,135600.0
2011-11-22 15:40:00,22.77,22.82,22.77,22.81,115000.0,17.9033,17.9426,17.9033,17.9347,115000.0
2011-11-22 15:50:00,22.81,22.86,22.78,22.83,265900.0,17.9347,17.9741,17.9112,17.9505,265900.0
2011-11-23 09:30:00,22.62,22.69,22.59,22.69,68200.0,17.7854,17.8404,17.7618,17.8404,68200.0
2011-11-23 09:40:00,22.68,22.69,22.59,22.61,22200.0,17.8325,17.8404,17.7618,17.7775,22200.0
2011-11-23 09:50:00,22.62,22.64,22.6,22.6,36900.0,17.7854,17.8011,17.7696,17.7696,36900.0
2011-11-23 10:00:00,22.6,22.62,22.56,22.62,20100.0,17.7696,17.7854,17.7382,17.7854,20100.0
2011-11-23 10:10:00,22.62,22.63,22.54,22.57,42900.0,17.7854,17.7932,17.7225,17.746,42900.0
2011-11-23 10:20:00,22.57,22.6,22.56,22.6,36100.0,17.746,17.7696,17.7382,17.7696,36100.0
2011-11-23 10:30:00,22.59,22.63,22.54,22.63,28700.0,17.7618,17.7932,17.7225,17.7932,28700.0
2011-11-23 10:40:00,22.63,22.64,22.61,22.63,36300.0,17.7932,17.8011,17.7775,17.7932,36300.0
2011-11-23 10:50:00,22.63,22.67,22.62,22.63,27300.0,17.7932,17.8247,17.7854,17.7932,27300.0
2011-11-23 11:00:00,22.63,22.65,22.62,22.64,60900.0,17.7932,17.8089,17.7854,17.8011,60900.0
2011-11-23 11:10:00,22.64,22.66,22.62,22.66,43500.0,17.8011,17.8168,17.7854,17.8168,43500.0
2011-11-23 11:20:00,22.65,22.66,22.63,22.63,39300.0,17.8089,17.8168,17.7932,17.7932,39300.0
2011-11-23 11:30:00,22.63,22.72,22.63,22.71,101900.0,17.7932,17.864,17.7932,17.8561,101900.0
2011-11-23 11:40:00,22.71,22.71,22.66,22.67,24200.0,17.8561,17.8561,17.8168,17.8247,24200.0
2011-11-23 11:50:00,22.68,22.69,22.67,22.67,21600.0,17.8325,17.8404,17.8247,17.8247,21600.0
2011-11-23 12:00:00,22.67,22.7,22.67,22.7,17800.0,17.8247,17.8483,17.8247,17.8483,17800.0
2011-11-23 12:10:00,22.7,22.71,22.67,22.68,24300.0,17.8483,17.8561,17.8247,17.8325,24300.0
2011-11-23 12:20:00,22.68,22.7,22.68,22.68,28700.0,17.8325,17.8483,17.8325,17.8325,28700.0
2011-11-23 12:30:00,22.68,22.69,22.66,22.67,33700.0,17.8325,17.8404,17.8168,17.8247,33700.0
2011-11-23 12:40:00,22.67,22.71,22.66,22.7,17300.0,17.8247,17.8561,17.8168,17.8483,17300.0
2011-11-23 12:50:00,22.7,22.77,22.7,22.76,41900.0,17.8483,17.9033,17.8483,17.8954,41900.0
2011-11-23 13:00:00,22.74,22.76,22.72,22.76,16600.0,17.8797,17.8954,17.864,17.8954,16600.0
2011-11-23 13:10:00,22.75,22.77,22.74,22.75,31300.0,17.8876,17.9033,17.8797,17.8876,31300.0
2011-11-23 13:20:00,22.75,22.78,22.74,22.78,42100.0,17.8876,17.9112,17.8797,17.9112,42100.0
2011-11-23 13:30:00,22.78,22.8,22.77,22.78,32400.0,17.9112,17.9269,17.9033,17.9112,32400.0
2011-11-23 13:40:00,22.79,22.79,22.76,22.78,45100.0,17.919,17.919,17.8954,17.9112,45100.0
2011-11-23 13:50:00,22.78,22.8,22.72,22.74,28000.0,17.9112,17.9269,17.864,17.8797,28000.0
2011-11-23 14:00:00,22.73,22.78,22.73,22.77,51400.0,17.8718,17.9112,17.8718,17.9033,51400.0
2011-11-23 14:10:00,22.76,22.77,22.7,22.74,95400.0,17.8954,17.9033,17.8483,17.8797,95400.0
2011-11-23 14:20:00,22.74,22.75,22.7,22.73,46000.0,17.8797,17.8876,17.8483,17.8718,46000.0
2011-11-23 14:30:00,22.72,22.8,22.72,22.8,74800.0,17.864,17.9269,17.864,17.9269,74800.0
2011-11-23 14:40:00,22.79,22.81,22.77,22.81,60300.0,17.919,17.9347,17.9033,17.9347,60300.0
2011-11-23 14:50:00,22.8,22.81,22.79,22.81,67300.0,17.9269,17.9347,17.919,17.9347,67300.0
2011-11-23 15:00:00,22.8,22.9,22.8,22.86,112600.0,17.9269,18.0055,17.9269,17.9741,112600.0
2011-11-23 15:10:00,22.87,23.01,22.87,22.92,108600.0,17.9819,18.092,17.9819,18.0212,108600.0
2011-11-23 15:20:00,22.92,22.93,22.86,22.91,90200.0,18.0212,18.0291,17.9741,18.0134,90200.0
2011-11-23 15:30:00,22.9,22.95,22.9,22.91,89500.0,18.0055,18.0448,18.0055,18.0134,89500.0
2011-11-23 15:40:00,22.91,22.98,22.91,22.93,111300.0,18.0134,18.0684,18.0134,18.0291,111300.0
2011-11-23 15:50:00,22.92,22.94,22.78,22.79,273400.0,18.0212,18.037,17.9112,17.919,273400.0
2011-11-25 09:30:00,22.69,22.81,22.64,22.81,33700.0,17.8404,17.9347,17.8011,17.9347,33700.0
2011-11-25 09:40:00,22.82,22.89,22.77,22.77,36600.0,17.9426,17.9976,17.9033,17.9033,36600.0
2011-11-25 09:50:00,22.76,22.78,22.7,22.7,35800.0,17.8954,17.9112,17.8483,17.8483,35800.0
2011-11-25 10:00:00,22.69,22.77,22.69,22.76,34500.0,17.8404,17.9033,17.8404,17.8954,34500.0
2011-11-25 10:10:00,22.76,22.81,22.76,22.81,25700.0,17.8954,17.9347,17.8954,17.9347,25700.0
2011-11-25 10:20:00,22.8,22.81,22.73,22.75,28300.0,17.9269,17.9347,17.8718,17.8876,28300.0
2011-11-25 10:30:00,22.74,22.78,22.73,22.77,23600.0,17.8797,17.9112,17.8718,17.9033,23600.0
2011-11-25 10:40:00,22.77,22.79,22.76,22.79,40700.0,17.9033,17.919,17.8954,17.919,40700.0
2011-11-25 10:50:00,22.79,22.82,22.73,22.74,40800.0,17.919,17.9426,17.8718,17.8797,40800.0
2011-11-25 11:00:00,22.74,22.79,22.73,22.78,22000.0,17.8797,17.919,17.8718,17.9112,22000.0
2011-11-25 11:10:00,22.79,22.82,22.76,22.8,34800.0,17.919,17.9426,17.8954,17.9269,34800.0
2011-11-25 11:20:00,22.8,22.8,22.74,22.74,25200.0,17.9269,17.9269,17.8797,17.8797,25200.0
2011-11-25 11:30:00,22.74,22.79,22.74,22.76,32900.0,17.8797,17.919,17.8797,17.8954,32900.0
2011-11-25 11:40:00,22.76,22.77,22.71,22.72,23100.0,17.8954,17.9033,17.8561,17.864,23100.0
2011-11-25 11:50:00,22.72,22.75,22.68,22.68,33600.0,17.864,17.8876,17.8325,17.8325,33600.0
2011-11-25 12:00:00,22.68,22.7,22.62,22.62,33700.0,17.8325,17.8483,17.7854,17.7854,33700.0
2011-11-25 12:10:00,22.63,22.63,22.59,22.59,34100.0,17.7932,17.7932,17.7618,17.7618,34100.0
2011-11-25 12:20:00,22.59,22.61,22.57,22.61,38200.0,17.7618,17.7775,17.746,17.7775,38200.0
2011-11-25 12:30:00,22.61,22.63,22.58,22.58,37500.0,17.7775,17.7932,17.7539,17.7539,37500.0
2011-11-25 12:40:00,22.57,22.57,22.53,22.56,45700.0,17.746,17.746,17.7146,17.7382,45700.0
2011-11-25 12:50:00,22.56,22.6,22.55,22.55,112600.0,17.7382,17.7696,17.7303,17.7303,112600.0
2011-11-28 09:30:00,23.16,23.16,23.02,23.16,52800.0,18.2099,18.2099,18.0999,18.2099,52800.0
2011-11-28 09:40:00,23.17,23.19,23.04,23.08,39800.0,18.2178,18.2335,18.1156,18.147,39800.0
2011-11-28 09:50:00,23.08,23.21,23.08,23.18,56400.0,18.147,18.2493,18.147,18.2257,56400.0
2011-11-28 10:00:00,23.17,23.19,23.13,23.13,12800.0,18.2178,18.2335,18.1864,18.1864,12800.0
2011-11-28 10:10:00,23.13,23.19,23.13,23.18,16600.0,18.1864,18.2335,18.1864,18.2257,16600.0
2011-11-28 10:20:00,23.18,23.18,23.14,23.14,15500.0,18.2257,18.2257,18.1942,18.1942,15500.0
2011-11-28 10:30:00,23.14,23.19,23.12,23.12,48800.0,18.1942,18.2335,18.1785,18.1785,48800.0
2011-11-28 10:40:00,23.13,23.15,23.12,23.13,9000.0,18.1864,18.2021,18.1785,18.1864,9000.0
2011-11-28 10:50:00,23.13,23.17,23.1,23.15,13800.0,18.1864,18.2178,18.1628,18.2021,13800.0
2011-11-28 11:00:00,23.15,23.2,23.15,23.19,24400.0,18.2021,18.2414,18.2021,18.2335,24400.0
2011-11-28 11:10:00,23.18,23.2,23.16,23.19,10000.0,18.2257,18.2414,18.2099,18.2335,10000.0
2011-11-28 11:20:00,23.19,23.24,23.17,23.24,7200.0,18.2335,18.2728,18.2178,18.2728,7200.0
2011-11-28 11:30:00,23.23,23.27,23.23,23.25,10600.0,18.265,18.2964,18.265,18.2807,10600.0
2011-11-28 11:40:00,23.24,23.27,23.23,23.23,7500.0,18.2728,18.2964,18.265,18.265,7500.0
2011-11-28 11:50:00,23.24,23.25,23.22,23.25,6300.0,18.2728,18.2807,18.2571,18.2807,6300.0
2011-11-28 12:00:00,23.25,23.27,23.24,23.26,7000.0,18.2807,18.2964,18.2728,18.2886,7000.0
2011-11-28 12:10:00,23.26,23.27,23.25,23.25,12900.0,18.2886,18.2964,18.2807,18.2807,12900.0
2011-11-28 12:20:00,23.25,23.26,23.21,23.22,6900.0,18.2807,18.2886,18.2493,18.2571,6900.0
2011-11-28 12:30:00,23.21,23.21,23.17,23.2,9400.0,18.2493,18.2493,18.2178,18.2414,9400.0
2011-11-28 12:40:00,23.19,23.19,23.15,23.15,8700.0,18.2335,18.2335,18.2021,18.2021,8700.0
2011-11-28 12:50:00,23.16,23.17,23.14,23.16,10700.0,18.2099,18.2178,18.1942,18.2099,10700.0
2011-11-28 13:00:00,23.15,23.17,23.14,23.16,15200.0,18.2021,18.2178,18.1942,18.2099,15200.0
2011-11-28 13:10:00,23.16,23.2,23.16,23.19,6600.0,18.2099,18.2414,18.2099,18.2335,6600.0
2011-11-28 13:20:00,23.2,23.23,23.2,23.23,20700.0,18.2414,18.265,18.2414,18.265,20700.0
2011-11-28 13:30:00,23.23,23.26,23.22,23.24,14400.0,18.265,18.2886,18.2571,18.2728,14400.0
2011-11-28 13:40:00,23.24,23.25,23.24,23.24,3300.0,18.2728,18.2807,18.2728,18.2728,3300.0
2011-11-28 13:50:00,23.24,23.24,23.17,23.18,9400.0,18.2728,18.2728,18.2178,18.2257,9400.0
2011-11-28 14:00:00,23.17,23.21,23.16,23.21,11800.0,18.2178,18.2493,18.2099,18.2493,11800.0
2011-11-28 14:10:00,23.21,23.24,23.21,23.23,8500.0,18.2493,18.2728,18.2493,18.265,8500.0
2011-11-28 14:20:00,23.22,23.25,23.18,23.2,13700.0,18.2571,18.2807,18.2257,18.2414,13700.0
2011-11-28 14:30:00,23.2,23.21,23.17,23.17,15400.0,18.2414,18.2493,18.2178,18.2178,15400.0
2011-11-28 14:40:00,23.17,23.19,23.16,23.16,10400.0,18.2178,18.2335,18.2099,18.2099,10400.0
2011-11-28 14:50:00,23.15,23.16,23.11,23.14,18400.0,18.2021,18.2099,18.1706,18.1942,18400.0
2011-11-28 15:00:00,23.14,23.17,23.08,23.1,26800.0,18.1942,18.2178,18.147,18.1628,26800.0
2011-11-28 15:10:00,23.1,23.13,23.06,23.12,34200.0,18.1628,18.1864,18.1313,18.1785,34200.0
2011-11-28 15:20:00,23.12,23.15,23.09,23.11,27300.0,18.1785,18.2021,18.1549,18.1706,27300.0
2011-11-28 15:30:00,23.1,23.16,23.09,23.12,54800.0,18.1628,18.2099,18.1549,18.1785,54800.0
2011-11-28 15:40:00,23.12,23.13,23.05,23.05,66000.0,18.1785,18.1864,18.1234,18.1234,66000.0
2011-11-28 15:50:00,23.05,23.25,23.03,23.24,188900.0,18.1234,18.2807,18.1077,18.2728,188900.0
2011-11-29 09:30:00,23.13,23.17,23.03,23.09,63800.0,18.1864,18.2178,18.1077,18.1549,63800.0
2011-11-29 09:40:00,23.1,23.11,23.04,23.06,41800.0,18.1628,18.1706,18.1156,18.1313,41800.0
2011-11-29 09:50:00,23.07,23.11,23.04,23.07,30500.0,18.1392,18.1706,18.1156,18.1392,30500.0
2011-11-29 10:00:00,23.07,23.14,23.0,23.02,134400.0,18.1392,18.1942,18.0841,18.0999,134400.0
2011-11-29 10:10:00,23.02,23.05,23.02,23.05,53500.0,18.0999,18.1234,18.0999,18.1234,53500.0
2011-11-29 10:20:00,23.04,23.06,23.03,23.05,38500.0,18.1156,18.1313,18.1077,18.1234,38500.0
2011-11-29 10:30:00,23.05,23.05,22.99,23.01,22200.0,18.1234,18.1234,18.0763,18.092,22200.0
2011-11-29 10:40:00,23.01,23.05,22.96,22.98,27600.0,18.092,18.1234,18.0527,18.0684,27600.0
2011-11-29 10:50:00,22.98,23.0,22.94,22.97,18600.0,18.0684,18.0841,18.037,18.0605,18600.0
2011-11-29 11:00:00,22.96,22.99,22.94,22.94,29600.0,18.0527,18.0763,18.037,18.037,29600.0
2011-11-29 11:10:00,22.95,22.95,22.93,22.95,24500.0,18.0448,18.0448,18.0291,18.0448,24500.0
2011-11-29 11:20:00,22.95,22.95,22.93,22.95,23200.0,18.0448,18.0448,18.0291,18.0448,23200.0
2011-11-29 11:30:00,22.95,22.97,22.94,22.94,30700.0,18.0448,18.0605,18.037,18.037,30700.0
2011-11-29 11:40:00,22.95,22.95,22.88,22.91,18800.0,18.0448,18.0448,17.9898,18.0134,18800.0
2011-11-29 11:50:00,22.92,22.93,22.87,22.91,11400.0,18.0212,18.0291,17.9819,18.0134,11400.0
2011-11-29 12:00:00,22.92,22.96,22.9,22.93,46000.0,18.0212,18.0527,18.0055,18.0291,46000.0
2011-11-29 12:10:00,22.93,22.95,22.91,22.91,18400.0,18.0291,18.0448,18.0134,18.0134,18400.0
2011-11-29 12:20:00,22.91,22.94,22.91,22.93,21900.0,18.0134,18.037,18.0134,18.0291,21900.0
2011-11-29 12:30:00,22.93,22.94,22.87,22.88,33000.0,18.0291,18.037,17.9819,17.9898,33000.0
2011-11-29 12:40:00,22.89,22.9,22.85,22.89,11600.0,17.9976,18.0055,17.9662,17.9976,11600.0
2011-11-29 12:50:00,22.89,22.91,22.86,22.88,45900.0,17.9976,18.0134,17.9741,17.9898,45900.0
2011-11-29 13:00:00,22.88,22.88,22.83,22.86,8800.0,17.9898,17.9898,17.9505,17.9741,8800.0
2011-11-29 13:10:00,22.86,22.88,22.86,22.87,17400.0,17.9741,17.9898,17.9741,17.9819,17400.0
2011-11-29 13:20:00,22.86,22.92,22.86,22.88,30800.0,17.9741,18.0212,17.9741,17.9898,30800.0
2011-11-29 13:30:00,22.88,22.9,22.83,22.89,11300.0,17.9898,18.0055,17.9505,17.9976,11300.0
2011-11-29 13:40:00,22.89,22.9,22.85,22.89,20300.0,17.9976,18.0055,17.9662,17.9976,20300.0
2011-11-29 13:50:00,22.89,22.91,22.85,22.85,62300.0,17.9976,18.0134,17.9662,17.9662,62300.0
2011-11-29 14:00:00,22.84,22.88,22.81,22.86,65900.0,17.9583,17.9898,17.9347,17.9741,65900.0
2011-11-29 14:10:00,22.86,22.87,22.82,22.85,32100.0,17.9741,17.9819,17.9426,17.9662,32100.0
2011-11-29 14:20:00,22.85,22.88,22.85,22.87,15600.0,17.9662,17.9898,17.9662,17.9819,15600.0
2011-11-29 14:30:00,22.86,22.92,22.86,22.88,25900.0,17.9741,18.0212,17.9741,17.9898,25900.0
2011-11-29 14:40:00,22.88,22.9,22.83,22.83,33700.0,17.9898,18.0055,17.9505,17.9505,33700.0
2011-11-29 14:50:00,22.83,22.87,22.81,22.83,25000.0,17.9505,17.9819,17.9347,17.9505,25000.0
2011-11-29 15:00:00,22.84,22.87,22.83,22.85,63700.0,17.9583,17.9819,17.9505,17.9662,63700.0
2011-11-29 15:10:00,22.84,22.93,22.84,22.89,72400.0,17.9583,18.0291,17.9583,17.9976,72400.0
2011-11-29 15:20:00,22.88,22.9,22.84,22.85,52900.0,17.9898,18.0055,17.9583,17.9662,52900.0
2011-11-29 15:30:00,22.85,22.87,22.8,22.82,60900.0,17.9662,17.9819,17.9269,17.9426,60900.0
2011-11-29 15:40:00,22.81,22.88,22.81,22.84,82600.0,17.9347,17.9898,17.9347,17.9583,82600.0
2011-11-29 15:50:00,22.85,22.85,22.76,22.78,383900.0,17.9662,17.9662,17.8954,17.9112,383900.0
2011-11-30 09:30:00,23.58,23.58,23.4,23.48,48300.0,18.5402,18.5402,18.3986,18.4615,48300.0
2011-11-30 09:40:00,23.47,23.57,23.45,23.49,115900.0,18.4537,18.5323,18.438,18.4694,115900.0
2011-11-30 09:50:00,23.49,23.5,23.42,23.45,72600.0,18.4694,18.4773,18.4144,18.438,72600.0
2011-11-30 10:00:00,23.45,23.57,23.44,23.56,91500.0,18.438,18.5323,18.4301,18.5244,91500.0
2011-11-30 10:10:00,23.55,23.56,23.51,23.54,32600.0,18.5166,18.5244,18.4851,18.5087,32600.0
2011-11-30 10:20:00,23.54,23.56,23.49,23.53,42200.0,18.5087,18.5244,18.4694,18.5009,42200.0
2011-11-30 10:30:00,23.52,23.56,23.52,23.55,35400.0,18.493,18.5244,18.493,18.5166,35400.0
2011-11-30 10:40:00,23.55,23.6,23.55,23.59,67300.0,18.5166,18.5559,18.5166,18.548,67300.0
2011-11-30 10:50:00,23.6,23.7,23.6,23.69,45000.0,18.5559,18.6345,18.5559,18.6267,45000.0
2011-11-30 11:00:00,23.68,23.69,23.65,23.65,24100.0,18.6188,18.6267,18.5952,18.5952,24100.0
2011-11-30 11:10:00,23.65,23.7,23.64,23.69,31400.0,18.5952,18.6345,18.5873,18.6267,31400.0
2011-11-30 11:20:00,23.68,23.68,23.65,23.65,16300.0,18.6188,18.6188,18.5952,18.5952,16300.0
2011-11-30 11:30:00,23.65,23.7,23.65,23.69,32700.0,18.5952,18.6345,18.5952,18.6267,32700.0
2011-11-30 11:40:00,23.7,23.73,23.69,23.73,36100.0,18.6345,18.6581,18.6267,18.6581,36100.0
2011-11-30 11:50:00,23.73,23.73,23.67,23.68,31100.0,18.6581,18.6581,18.6109,18.6188,31100.0
2011-11-30 12:00:00,23.68,23.69,23.65,23.68,21000.0,18.6188,18.6267,18.5952,18.6188,21000.0
2011-11-30 12:10:00,23.68,23.72,23.68,23.72,16700.0,18.6188,18.6502,18.6188,18.6502,16700.0
2011-11-30 12:20:00,23.72,23.76,23.71,23.76,25800.0,18.6502,18.6817,18.6424,18.6817,25800.0
2011-11-30 12:30:00,23.76,23.76,23.72,23.72,19400.0,18.6817,18.6817,18.6502,18.6502,19400.0
2011-11-30 12:40:00,23.71,23.72,23.7,23.71,13800.0,18.6424,18.6502,18.6345,18.6424,13800.0
2011-11-30 12:50:00,23.71,23.77,23.7,23.77,24000.0,18.6424,18.6896,18.6345,18.6896,24000.0
2011-11-30 13:00:00,23.76,23.77,23.74,23.75,24900.0,18.6817,18.6896,18.666,18.6738,24900.0
2011-11-30 13:10:00,23.75,23.76,23.74,23.76,99200.0,18.6738,18.6817,18.666,18.6817,99200.0
2011-11-30 13:20:00,23.75,23.78,23.75,23.77,151100.0,18.6738,18.6974,18.6738,18.6896,151100.0
2011-11-30 13:30:00,23.76,23.78,23.76,23.78,37600.0,18.6817,18.6974,18.6817,18.6974,37600.0
2011-11-30 13:40:00,23.78,23.79,23.76,23.77,40600.0,18.6974,18.7053,18.6817,18.6896,40600.0
2011-11-30 13:50:00,23.77,23.82,23.76,23.81,72900.0,18.6896,18.7289,18.6817,18.721,72900.0
2011-11-30 14:00:00,23.81,23.85,23.8,23.82,121100.0,18.721,18.7525,18.7131,18.7289,121100.0
2011-11-30 14:10:00,23.82,23.83,23.8,23.82,34000.0,18.7289,18.7367,18.7131,18.7289,34000.0
2011-11-30 14:20:00,23.82,23.88,23.81,23.87,29100.0,18.7289,18.7761,18.721,18.7682,29100.0
2011-11-30 14:30:00,23.88,23.93,23.87,23.92,40900.0,18.7761,18.8154,18.7682,18.8075,40900.0
2011-11-30 14:40:00,23.92,23.93,23.88,23.88,41200.0,18.8075,18.8154,18.7761,18.7761,41200.0
2011-11-30 14:50:00,23.88,23.9,23.86,23.89,46100.0,18.7761,18.7918,18.7603,18.7839,46100.0
2011-11-30 15:00:00,23.9,23.9,23.85,23.86,69100.0,18.7918,18.7918,18.7525,18.7603,69100.0
2011-11-30 15:10:00,23.87,23.89,23.83,23.83,63300.0,18.7682,18.7839,18.7367,18.7367,63300.0
2011-11-30 15:20:00,23.83,23.84,23.76,23.78,79100.0,18.7367,18.7446,18.6817,18.6974,79100.0
2011-11-30 15:30:00,23.78,23.88,23.77,23.83,122400.0,18.6974,18.7761,18.6896,18.7367,122400.0
2011-11-30 15:40:00,23.83,23.97,23.83,23.97,219600.0,18.7367,18.8468,18.7367,18.8468,219600.0
2011-11-30 15:50:00,23.97,24.1,23.93,24.08,659900.0,18.8468,18.949,18.8154,18.9333,659900.0
2011-12-01 09:30:00,23.99,24.05,23.93,24.04,43300.0,18.8625,18.9097,18.8154,18.9019,43300.0
2011-12-01 09:40:00,24.03,24.21,24.03,24.2,36000.0,18.894,19.0355,18.894,19.0277,36000.0
2011-12-01 09:50:00,24.2,24.39,24.2,24.37,52700.0,19.0277,19.177,19.0277,19.1613,52700.0
2011-12-01 10:00:00,24.37,24.47,24.35,24.46,71100.0,19.1613,19.2399,19.1456,19.2321,71100.0
2011-12-01 10:10:00,24.47,24.48,24.45,24.46,43400.0,19.2399,19.2478,19.2242,19.2321,43400.0
2011-12-01 10:20:00,24.46,24.56,24.46,24.55,72500.0,19.2321,19.3107,19.2321,19.3028,72500.0
2011-12-01 10:30:00,24.55,24.55,24.4,24.41,39900.0,19.3028,19.3028,19.1849,19.1928,39900.0
2011-12-01 10:40:00,24.41,24.44,24.39,24.43,31000.0,19.1928,19.2164,19.177,19.2085,31000.0
2011-12-01 10:50:00,24.43,24.49,24.43,24.49,33000.0,19.2085,19.2557,19.2085,19.2557,33000.0
2011-12-01 11:00:00,24.49,24.58,24.48,24.57,38500.0,19.2557,19.3264,19.2478,19.3186,38500.0
2011-12-01 11:10:00,24.58,24.58,24.52,24.53,35900.0,19.3264,19.3264,19.2793,19.2871,35900.0
2011-12-01 11:20:00,24.53,24.59,24.52,24.58,30200.0,19.2871,19.3343,19.2793,19.3264,30200.0
2011-12-01 11:30:00,24.58,24.58,24.52,24.53,92500.0,19.3264,19.3264,19.2793,19.2871,92500.0
2011-12-01 11:40:00,24.53,24.53,24.49,24.49,40800.0,19.2871,19.2871,19.2557,19.2557,40800.0
2011-12-01 11:50:00,24.48,24.53,24.48,24.52,31200.0,19.2478,19.2871,19.2478,19.2793,31200.0
2011-12-01 12:00:00,24.52,24.54,24.52,24.52,33600.0,19.2793,19.295,19.2793,19.2793,33600.0
2011-12-01 12:10:00,24.52,24.59,24.52,24.59,21000.0,19.2793,19.3343,19.2793,19.3343,21000.0
2011-12-01 12:20:00,24.6,24.7,24.59,24.69,42200.0,19.3422,19.4208,19.3343,19.4129,42200.0
2011-12-01 12:30:00,24.68,24.69,24.62,24.62,41700.0,19.4051,19.4129,19.3579,19.3579,41700.0
2011-12-01 12:40:00,24.63,24.63,24.59,24.6,26400.0,19.3658,19.3658,19.3343,19.3422,26400.0
2011-12-01 12:50:00,24.59,24.61,24.58,24.58,46000.0,19.3343,19.35,19.3264,19.3264,46000.0
2011-12-01 13:00:00,24.58,24.63,24.58,24.61,109300.0,19.3264,19.3658,19.3264,19.35,109300.0
2011-12-01 13:10:00,24.61,24.66,24.6,24.66,28800.0,19.35,19.3893,19.3422,19.3893,28800.0
2011-12-01 13:20:00,24.66,24.67,24.65,24.65,34100.0,19.3893,19.3972,19.3815,19.3815,34100.0
2011-12-01 13:30:00,24.65,24.66,24.65,24.66,25600.0,19.3815,19.3893,19.3815,19.3893,25600.0
2011-12-01 13:40:00,24.66,24.76,24.65,24.75,51600.0,19.3893,19.468,19.3815,19.4601,51600.0
2011-12-01 13:50:00,24.76,24.79,24.75,24.78,38900.0,19.468,19.4916,19.4601,19.4837,38900.0
2011-12-01 14:00:00,24.78,24.79,24.73,24.73,98100.0,19.4837,19.4916,19.4444,19.4444,98100.0
2011-12-01 14:10:00,24.73,24.74,24.71,24.72,44600.0,19.4444,19.4522,19.4287,19.4365,44600.0
2011-12-01 14:20:00,24.71,24.75,24.71,24.75,39900.0,19.4287,19.4601,19.4287,19.4601,39900.0
2011-12-01 14:30:00,24.75,24.76,24.74,24.76,35800.0,19.4601,19.468,19.4522,19.468,35800.0
2011-12-01 14:40:00,24.76,24.8,24.76,24.8,57900.0,19.468,19.4994,19.468,19.4994,57900.0
2011-12-01 14:50:00,24.79,24.81,24.78,24.78,37500.0,19.4916,19.5073,19.4837,19.4837,37500.0
2011-12-01 15:00:00,24.78,24.78,24.72,24.72,59100.0,19.4837,19.4837,19.4365,19.4365,59100.0
2011-12-01 15:10:00,24.72,24.76,24.72,24.75,54800.0,19.4365,19.468,19.4365,19.4601,54800.0
2011-12-01 15:20:00,24.76,24.81,24.75,24.8,92700.0,19.468,19.5073,19.4601,19.4994,92700.0
2011-12-01 15:30:00,24.81,24.81,24.73,24.73,60500.0,19.5073,19.5073,19.4444,19.4444,60500.0
2011-12-01 15:40:00,24.74,24.74,24.6,24.6,170200.0,19.4522,19.4522,19.3422,19.3422,170200.0
2011-12-01 15:50:00,24.6,24.63,24.55,24.61,447300.0,19.3422,19.3658,19.3028,19.35,447300.0
2011-12-02 09:30:00,24.89,24.89,24.79,24.8,19900.0,19.5702,19.5702,19.4916,19.4994,19900.0
2011-12-02 09:40:00,24.8,24.84,24.78,24.83,26100.0,19.4994,19.5309,19.4837,19.523,26100.0
2011-12-02 09:50:00,24.82,24.83,24.76,24.76,46600.0,19.5151,19.523,19.468,19.468,46600.0
2011-12-02 10:00:00,24.76,24.8,24.76,24.78,44800.0,19.468,19.4994,19.468,19.4837,44800.0
2011-12-02 10:10:00,24.77,24.87,24.77,24.87,52300.0,19.4758,19.5545,19.4758,19.5545,52300.0
2011-12-02 10:20:00,24.87,24.88,24.78,24.79,36500.0,19.5545,19.5623,19.4837,19.4916,36500.0
2011-12-02 10:30:00,24.79,24.86,24.79,24.86,40600.0,19.4916,19.5466,19.4916,19.5466,40600.0
2011-12-02 10:40:00,24.86,24.86,24.84,24.85,31900.0,19.5466,19.5466,19.5309,19.5387,31900.0
2011-12-02 10:50:00,24.85,24.96,24.85,24.95,35400.0,19.5387,19.6252,19.5387,19.6174,35400.0
2011-12-02 11:00:00,24.95,24.96,24.83,24.83,28600.0,19.6174,19.6252,19.523,19.523,28600.0
2011-12-02 11:10:00,24.83,24.84,24.77,24.8,64800.0,19.523,19.5309,19.4758,19.4994,64800.0
2011-12-02 11:20:00,24.8,24.84,24.8,24.84,27700.0,19.4994,19.5309,19.4994,19.5309,27700.0
2011-12-02 11:30:00,24.84,24.87,24.8,24.84,43800.0,19.5309,19.5545,19.4994,19.5309,43800.0
2011-12-02 11:40:00,24.84,24.85,24.78,24.78,45200.0,19.5309,19.5387,19.4837,19.4837,45200.0
2011-12-02 11:50:00,24.78,24.86,24.78,24.85,16500.0,19.4837,19.5466,19.4837,19.5387,16500.0
2011-12-02 12:00:00,24.85,24.86,24.82,24.84,45200.0,19.5387,19.5466,19.5151,19.5309,45200.0
2011-12-02 12:10:00,24.84,24.85,24.81,24.82,37600.0,19.5309,19.5387,19.5073,19.5151,37600.0
2011-12-02 12:20:00,24.82,24.87,24.82,24.84,36500.0,19.5151,19.5545,19.5151,19.5309,36500.0
2011-12-02 12:30:00,24.84,24.85,24.82,24.83,31500.0,19.5309,19.5387,19.5151,19.523,31500.0
2011-12-02 12:40:00,24.83,24.85,24.82,24.84,39700.0,19.523,19.5387,19.5151,19.5309,39700.0
2011-12-02 12:50:00,24.84,24.87,24.83,24.87,23700.0,19.5309,19.5545,19.523,19.5545,23700.0
2011-12-02 13:00:00,24.87,24.87,24.83,24.83,22900.0,19.5545,19.5545,19.523,19.523,22900.0
2011-12-02 13:10:00,24.83,24.84,24.8,24.84,29100.0,19.523,19.5309,19.4994,19.5309,29100.0
2011-12-02 13:20:00,24.83,24.88,24.83,24.87,25000.0,19.523,19.5623,19.523,19.5545,25000.0
2011-12-02 13:30:00,24.87,24.87,24.85,24.86,22500.0,19.5545,19.5545,19.5387,19.5466,22500.0
2011-12-02 13:40:00,24.86,24.9,24.86,24.89,39200.0,19.5466,19.578,19.5466,19.5702,39200.0
2011-12-02 13:50:00,24.89,24.9,24.84,24.86,21400.0,19.5702,19.578,19.5309,19.5466,21400.0
2011-12-02 14:00:00,24.87,24.87,24.78,24.83,31700.0,19.5545,19.5545,19.4837,19.523,31700.0
2011-12-02 14:10:00,24.83,24.84,24.82,24.83,17600.0,19.523,19.5309,19.5151,19.523,17600.0
2011-12-02 14:20:00,24.83,24.88,24.83,24.87,19900.0,19.523,19.5623,19.523,19.5545,19900.0
2011-12-02 14:30:00,24.87,24.88,24.85,24.85,29500.0,19.5545,19.5623,19.5387,19.5387,29500.0
2011-12-02 14:40:00,24.85,24.89,24.85,24.89,25600.0,19.5387,19.5702,19.5387,19.5702,25600.0
2011-12-02 14:50:00,24.89,24.9,24.87,24.87,39900.0,19.5702,19.578,19.5545,19.5545,39900.0
2011-12-02 15:00:00,24.87,24.89,24.85,24.86,29800.0,19.5545,19.5702,19.5387,19.5466,29800.0
2011-12-02 15:10:00,24.86,24.9,24.86,24.88,36300.0,19.5466,19.578,19.5466,19.5623,36300.0
2011-12-02 15:20:00,24.88,24.9,24.87,24.9,46500.0,19.5623,19.578,19.5545,19.578,46500.0
2011-12-02 15:30:00,24.89,24.91,24.87,24.9,106400.0,19.5702,19.5859,19.5545,19.578,106400.0
2011-12-02 15:40:00,24.9,24.91,24.79,24.85,158500.0,19.578,19.5859,19.4916,19.5387,158500.0
2011-12-02 15:50:00,24.85,24.95,24.85,24.88,340400.0,19.5387,19.6174,19.5387,19.5623,340400.0
2011-12-05 09:30:00,25.3,25.3,25.2,25.26,39100.0,19.8925,19.8925,19.8139,19.8611,39100.0
2011-12-05 09:40:00,25.27,25.31,25.25,25.27,43200.0,19.869,19.9004,19.8532,19.869,43200.0
2011-12-05 09:50:00,25.26,25.34,25.25,25.32,30500.0,19.8611,19.924,19.8532,19.9083,30500.0
2011-12-05 10:00:00,25.32,25.36,25.27,25.36,40700.0,19.9083,19.9397,19.869,19.9397,40700.0
2011-12-05 10:10:00,25.37,25.47,25.37,25.46,57100.0,19.9476,20.0262,19.9476,20.0184,57100.0
2011-12-05 10:20:00,25.46,25.54,25.45,25.51,43500.0,20.0184,20.0813,20.0105,20.0577,43500.0
2011-12-05 10:30:00,25.52,25.52,25.5,25.5,59800.0,20.0655,20.0655,20.0498,20.0498,59800.0
2011-12-05 10:40:00,25.5,25.5,25.48,25.49,26200.0,20.0498,20.0498,20.0341,20.0419,26200.0
2011-12-05 10:50:00,25.5,25.52,25.48,25.49,37100.0,20.0498,20.0655,20.0341,20.0419,37100.0
2011-12-05 11:00:00,25.48,25.5,25.48,25.49,28300.0,20.0341,20.0498,20.0341,20.0419,28300.0
2011-12-05 11:10:00,25.5,25.51,25.49,25.5,35200.0,20.0498,20.0577,20.0419,20.0498,35200.0
2011-12-05 11:20:00,25.5,25.5,25.47,25.47,20700.0,20.0498,20.0498,20.0262,20.0262,20700.0
2011-12-05 11:30:00,25.48,25.48,25.46,25.48,53700.0,20.0341,20.0341,20.0184,20.0341,53700.0
2011-12-05 11:40:00,25.49,25.51,25.48,25.49,21900.0,20.0419,20.0577,20.0341,20.0419,21900.0
2011-12-05 11:50:00,25.5,25.51,25.49,25.51,17200.0,20.0498,20.0577,20.0419,20.0577,17200.0
2011-12-05 12:00:00,25.51,25.55,25.5,25.53,36700.0,20.0577,20.0891,20.0498,20.0734,36700.0
2011-12-05 12:10:00,25.54,25.58,25.54,25.57,11100.0,20.0813,20.1127,20.0813,20.1048,11100.0
2011-12-05 12:20:00,25.58,25.59,25.57,25.57,20000.0,20.1127,20.1206,20.1048,20.1048,20000.0
2011-12-05 12:30:00,25.57,25.64,25.57,25.64,34200.0,20.1048,20.1599,20.1048,20.1599,34200.0
2011-12-05 12:40:00,25.64,25.65,25.63,25.65,33700.0,20.1599,20.1677,20.152,20.1677,33700.0
2011-12-05 12:50:00,25.64,25.69,25.64,25.68,35500.0,20.1599,20.1992,20.1599,20.1913,35500.0
2011-12-05 13:00:00,25.68,25.71,25.67,25.7,37400.0,20.1913,20.2149,20.1835,20.2071,37400.0
2011-12-05 13:10:00,25.7,25.73,25.7,25.73,32900.0,20.2071,20.2306,20.2071,20.2306,32900.0
2011-12-05 13:20:00,25.72,25.73,25.71,25.73,39300.0,20.2228,20.2306,20.2149,20.2306,39300.0
2011-12-05 13:30:00,25.72,25.76,25.72,25.76,48900.0,20.2228,20.2542,20.2228,20.2542,48900.0
2011-12-05 13:40:00,25.76,25.76,25.64,25.64,125600.0,20.2542,20.2542,20.1599,20.1599,125600.0
2011-12-05 13:50:00,25.64,25.66,25.57,25.65,92300.0,20.1599,20.1756,20.1048,20.1677,92300.0
2011-12-05 14:00:00,25.65,25.66,25.52,25.54,49300.0,20.1677,20.1756,20.0655,20.0813,49300.0
2011-12-05 14:10:00,25.55,25.6,25.52,25.56,73200.0,20.0891,20.1284,20.0655,20.097,73200.0
2011-12-05 14:20:00,25.56,25.57,25.5,25.53,44800.0,20.097,20.1048,20.0498,20.0734,44800.0
2011-12-05 14:30:00,25.53,25.54,25.48,25.49,32400.0,20.0734,20.0813,20.0341,20.0419,32400.0
2011-12-05 14:40:00,25.49,25.54,25.49,25.54,46600.0,20.0419,20.0813,20.0419,20.0813,46600.0
2011-12-05 14:50:00,25.54,25.57,25.52,25.55,42800.0,20.0813,20.1048,20.0655,20.0891,42800.0
2011-12-05 15:00:00,25.56,25.57,25.47,25.51,147300.0,20.097,20.1048,20.0262,20.0577,147300.0
2011-12-05 15:10:00,25.51,25.53,25.44,25.47,134500.0,20.0577,20.0734,20.0026,20.0262,134500.0
2011-12-05 15:20:00,25.47,25.49,25.44,25.48,93200.0,20.0262,20.0419,20.0026,20.0341,93200.0
2011-12-05 15:30:00,25.48,25.52,25.46,25.49,88700.0,20.0341,20.0655,20.0184,20.0419,88700.0
2011-12-05 15:40:00,25.48,25.53,25.45,25.52,130600.0,20.0341,20.0734,20.0105,20.0655,130600.0
2011-12-05 15:50:00,25.51,25.6,25.49,25.58,184700.0,20.0577,20.1284,20.0419,20.1127,184700.0
2011-12-06 09:30:00,25.59,25.59,25.43,25.5,48700.0,20.1206,20.1206,19.9948,20.0498,48700.0
2011-12-06 09:40:00,25.5,25.52,25.29,25.29,40100.0,20.0498,20.0655,19.8847,19.8847,40100.0
2011-12-06 09:50:00,25.29,25.37,25.27,25.36,45100.0,19.8847,19.9476,19.869,19.9397,45100.0
2011-12-06 10:00:00,25.36,25.41,25.33,25.35,39400.0,19.9397,19.979,19.9161,19.9319,39400.0
2011-12-06 10:10:00,25.35,25.37,25.31,25.36,42400.0,19.9319,19.9476,19.9004,19.9397,42400.0
2011-12-06 10:20:00,25.35,25.4,25.32,25.38,26800.0,19.9319,19.9712,19.9083,19.9555,26800.0
2011-12-06 10:30:00,25.38,25.4,25.29,25.32,36100.0,19.9555,19.9712,19.8847,19.9083,36100.0
2011-12-06 10:40:00,25.33,25.34,25.27,25.3,31400.0,19.9161,19.924,19.869,19.8925,31400.0
2011-12-06 10:50:00,25.31,25.31,25.28,25.28,27600.0,19.9004,19.9004,19.8768,19.8768,27600.0
2011-12-06 11:00:00,25.28,25.33,25.28,25.32,37200.0,19.8768,19.9161,19.8768,19.9083,37200.0
2011-12-06 11:10:00,25.32,25.35,25.31,25.32,32000.0,19.9083,19.9319,19.9004,19.9083,32000.0
2011-12-06 11:20:00,25.32,25.36,25.32,25.34,27000.0,19.9083,19.9397,19.9083,19.924,27000.0
2011-12-06 11:30:00,25.34,25.34,25.28,25.29,33900.0,19.924,19.924,19.8768,19.8847,33900.0
2011-12-06 11:40:00,25.28,25.32,25.28,25.31,36300.0,19.8768,19.9083,19.8768,19.9004,36300.0
2011-12-06 11:50:00,25.3,25.38,25.3,25.35,29300.0,19.8925,19.9555,19.8925,19.9319,29300.0
2011-12-06 12:00:00,25.35,25.36,25.33,25.35,25400.0,19.9319,19.9397,19.9161,19.9319,25400.0
2011-12-06 12:10:00,25.35,25.36,25.33,25.33,32300.0,19.9319,19.9397,19.9161,19.9161,32300.0
2011-12-06 12:20:00,25.33,25.34,25.29,25.31,27100.0,19.9161,19.924,19.8847,19.9004,27100.0
2011-12-06 12:30:00,25.31,25.33,25.3,25.3,44400.0,19.9004,19.9161,19.8925,19.8925,44400.0
2011-12-06 12:40:00,25.3,25.3,25.25,25.26,23100.0,19.8925,19.8925,19.8532,19.8611,23100.0
2011-12-06 12:50:00,25.27,25.27,25.26,25.26,15200.0,19.869,19.869,19.8611,19.8611,15200.0
2011-12-06 13:00:00,25.26,25.27,25.25,25.26,11600.0,19.8611,19.869,19.8532,19.8611,11600.0
2011-12-06 13:10:00,25.26,25.33,25.26,25.3,58300.0,19.8611,19.9161,19.8611,19.8925,58300.0
2011-12-06 13:20:00,25.31,25.32,25.28,25.31,37400.0,19.9004,19.9083,19.8768,19.9004,37400.0
2011-12-06 13:30:00,25.32,25.37,25.31,25.37,37000.0,19.9083,19.9476,19.9004,19.9476,37000.0
2011-12-06 13:40:00,25.37,25.38,25.33,25.33,33200.0,19.9476,19.9555,19.9161,19.9161,33200.0
2011-12-06 13:50:00,25.33,25.34,25.32,25.32,30000.0,19.9161,19.924,19.9083,19.9083,30000.0
2011-12-06 14:00:00,25.32,25.33,25.31,25.32,20400.0,19.9083,19.9161,19.9004,19.9083,20400.0
2011-12-06 14:10:00,25.31,25.37,25.31,25.33,67700.0,19.9004,19.9476,19.9004,19.9161,67700.0
2011-12-06 14:20:00,25.32,25.32,25.29,25.29,50300.0,19.9083,19.9083,19.8847,19.8847,50300.0
2011-12-06 14:30:00,25.29,25.32,25.29,25.3,94300.0,19.8847,19.9083,19.8847,19.8925,94300.0
2011-12-06 14:40:00,25.3,25.31,25.29,25.3,71900.0,19.8925,19.9004,19.8847,19.8925,71900.0
2011-12-06 14:50:00,25.3,25.37,25.3,25.36,63100.0,19.8925,19.9476,19.8925,19.9397,63100.0
2011-12-06 15:00:00,25.36,25.37,25.33,25.34,46500.0,19.9397,19.9476,19.9161,19.924,46500.0
2011-12-06 15:10:00,25.34,25.36,25.31,25.32,85200.0,19.924,19.9397,19.9004,19.9083,85200.0
2011-12-06 15:20:00,25.33,25.35,25.31,25.32,82500.0,19.9161,19.9319,19.9004,19.9083,82500.0
2011-12-06 15:30:00,25.32,25.34,25.3,25.32,118200.0,19.9083,19.924,19.8925,19.9083,118200.0
2011-12-06 15:40:00,25.32,25.33,25.29,25.31,112000.0,19.9083,19.9161,19.8847,19.9004,112000.0
2011-12-06 15:50:00,25.31,25.32,25.25,25.27,163700.0,19.9004,19.9083,19.8532,19.869,163700.0
2011-12-07 09:30:00,25.14,25.16,24.94,24.95,41700.0,19.7667,19.7825,19.6095,19.6174,41700.0
2011-12-07 09:40:00,24.96,25.03,24.95,25.03,34600.0,19.6252,19.6803,19.6174,19.6803,34600.0
2011-12-07 09:50:00,25.03,25.1,25.02,25.1,44000.0,19.6803,19.7353,19.6724,19.7353,44000.0
2011-12-07 10:00:00,25.1,25.13,25.09,25.11,48700.0,19.7353,19.7589,19.7274,19.7432,48700.0
2011-12-07 10:10:00,25.12,25.17,25.12,25.13,34000.0,19.751,19.7903,19.751,19.7589,34000.0
2011-12-07 10:20:00,25.14,25.15,25.04,25.08,38400.0,19.7667,19.7746,19.6881,19.7196,38400.0
2011-12-07 10:30:00,25.07,25.12,25.05,25.12,41000.0,19.7117,19.751,19.696,19.751,41000.0
2011-12-07 10:40:00,25.12,25.17,25.11,25.17,22000.0,19.751,19.7903,19.7432,19.7903,22000.0
2011-12-07 10:50:00,25.17,25.2,25.16,25.2,36500.0,19.7903,19.8139,19.7825,19.8139,36500.0
2011-12-07 11:00:00,25.2,25.33,25.2,25.33,52300.0,19.8139,19.9161,19.8139,19.9161,52300.0
2011-12-07 11:10:00,25.32,25.36,25.32,25.36,48700.0,19.9083,19.9397,19.9083,19.9397,48700.0
2011-12-07 11:20:00,25.36,25.41,25.35,25.38,58200.0,19.9397,19.979,19.9319,19.9555,58200.0
2011-12-07 11:30:00,25.39,25.43,25.38,25.42,36700.0,19.9633,19.9948,19.9555,19.9869,36700.0
2011-12-07 11:40:00,25.43,25.46,25.42,25.43,51900.0,19.9948,20.0184,19.9869,19.9948,51900.0
2011-12-07 11:50:00,25.44,25.46,25.44,25.45,25500.0,20.0026,20.0184,20.0026,20.0105,25500.0
2011-12-07 12:00:00,25.46,25.49,25.45,25.46,37400.0,20.0184,20.0419,20.0105,20.0184,37400.0
2011-12-07 12:10:00,25.46,25.52,25.45,25.51,34500.0,20.0184,20.0655,20.0105,20.0577,34500.0
2011-12-07 12:20:00,25.52,25.62,25.52,25.62,52400.0,20.0655,20.1442,20.0655,20.1442,52400.0
2011-12-07 12:30:00,25.61,25.66,25.61,25.66,36300.0,20.1363,20.1756,20.1363,20.1756,36300.0
2011-12-07 12:40:00,25.66,25.67,25.63,25.67,44800.0,20.1756,20.1835,20.152,20.1835,44800.0
2011-12-07 12:50:00,25.68,25.7,25.66,25.66,29400.0,20.1913,20.2071,20.1756,20.1756,29400.0
2011-12-07 13:00:00,25.66,25.68,25.63,25.63,28600.0,20.1756,20.1913,20.152,20.152,28600.0
2011-12-07 13:10:00,25.62,25.62,25.59,25.61,33800.0,20.1442,20.1442,20.1206,20.1363,33800.0
2011-12-07 13:20:00,25.62,25.64,25.61,25.63,40100.0,20.1442,20.1599,20.1363,20.152,40100.0
2011-12-07 13:30:00,25.63,25.65,25.59,25.64,34000.0,20.152,20.1677,20.1206,20.1599,34000.0
2011-12-07 13:40:00,25.64,25.65,25.61,25.61,31400.0,20.1599,20.1677,20.1363,20.1363,31400.0
2011-12-07 13:50:00,25.61,25.69,25.61,25.68,31300.0,20.1363,20.1992,20.1363,20.1913,31300.0
2011-12-07 14:00:00,25.68,25.71,25.64,25.64,57500.0,20.1913,20.2149,20.1599,20.1599,57500.0
2011-12-07 14:10:00,25.65,25.68,25.65,25.65,35600.0,20.1677,20.1913,20.1677,20.1677,35600.0
2011-12-07 14:20:00,25.65,25.74,25.64,25.74,33100.0,20.1677,20.2385,20.1599,20.2385,33100.0
2011-12-07 14:30:00,25.74,25.74,25.69,25.72,47400.0,20.2385,20.2385,20.1992,20.2228,47400.0
2011-12-07 14:40:00,25.72,25.75,25.61,25.63,82000.0,20.2228,20.2464,20.1363,20.152,82000.0
2011-12-07 14:50:00,25.63,25.65,25.58,25.65,108200.0,20.152,20.1677,20.1127,20.1677,108200.0
2011-12-07 15:00:00,25.64,25.71,25.64,25.71,57000.0,20.1599,20.2149,20.1599,20.2149,57000.0
2011-12-07 15:10:00,25.7,25.82,25.69,25.8,149700.0,20.2071,20.3014,20.1992,20.2857,149700.0
2011-12-07 15:20:00,25.79,25.84,25.79,25.82,84200.0,20.2778,20.3171,20.2778,20.3014,84200.0
2011-12-07 15:30:00,25.82,25.91,25.79,25.91,91900.0,20.3014,20.3722,20.2778,20.3722,91900.0
2011-12-07 15:40:00,25.91,25.99,25.88,25.94,151700.0,20.3722,20.4351,20.3486,20.3958,151700.0
2011-12-07 15:50:00,25.94,25.98,25.91,25.95,471700.0,20.3958,20.4272,20.3722,20.4036,471700.0
2011-12-08 09:30:00,25.82,25.93,25.73,25.91,60900.0,20.3014,20.3879,20.2306,20.3722,60900.0
2011-12-08 09:40:00,25.9,25.91,25.79,25.79,48900.0,20.3643,20.3722,20.2778,20.2778,48900.0
2011-12-08 09:50:00,25.8,25.85,25.72,25.73,70100.0,20.2857,20.325,20.2228,20.2306,70100.0
2011-12-08 10:00:00,25.73,25.78,25.7,25.73,79200.0,20.2306,20.27,20.2071,20.2306,79200.0
2011-12-08 10:10:00,25.74,25.79,25.69,25.72,48700.0,20.2385,20.2778,20.1992,20.2228,48700.0
2011-12-08 10:20:00,25.72,25.73,25.68,25.7,44700.0,20.2228,20.2306,20.1913,20.2071,44700.0
2011-12-08 10:30:00,25.7,25.82,25.68,25.77,38300.0,20.2071,20.3014,20.1913,20.2621,38300.0
2011-12-08 10:40:00,25.77,25.8,25.74,25.79,39000.0,20.2621,20.2857,20.2385,20.2778,39000.0
2011-12-08 10:50:00,25.78,25.8,25.77,25.78,158000.0,20.27,20.2857,20.2621,20.27,158000.0
2011-12-08 11:00:00,25.77,25.83,25.75,25.75,73500.0,20.2621,20.3093,20.2464,20.2464,73500.0
2011-12-08 11:10:00,25.75,25.79,25.74,25.76,67300.0,20.2464,20.2778,20.2385,20.2542,67300.0
2011-12-08 11:20:00,25.76,25.78,25.71,25.72,96200.0,20.2542,20.27,20.2149,20.2228,96200.0
2011-12-08 11:30:00,25.73,25.74,25.65,25.68,115300.0,20.2306,20.2385,20.1677,20.1913,115300.0
2011-12-08 11:40:00,25.68,25.74,25.67,25.7,47000.0,20.1913,20.2385,20.1835,20.2071,47000.0
2011-12-08 11:50:00,25.7,25.71,25.67,25.69,35400.0,20.2071,20.2149,20.1835,20.1992,35400.0
2011-12-08 12:00:00,25.68,25.69,25.6,25.66,47600.0,20.1913,20.1992,20.1284,20.1756,47600.0
2011-12-08 12:10:00,25.66,25.67,25.63,25.64,38800.0,20.1756,20.1835,20.152,20.1599,38800.0
2011-12-08 12:20:00,25.64,25.64,25.51,25.52,36000.0,20.1599,20.1599,20.0577,20.0655,36000.0
2011-12-08 12:30:00,25.51,25.52,25.5,25.5,53800.0,20.0577,20.0655,20.0498,20.0498,53800.0
2011-12-08 12:40:00,25.5,25.55,25.5,25.55,14900.0,20.0498,20.0891,20.0498,20.0891,14900.0
2011-12-08 12:50:00,25.56,25.57,25.53,25.54,38000.0,20.097,20.1048,20.0734,20.0813,38000.0
2011-12-08 13:00:00,25.53,25.53,25.44,25.51,50500.0,20.0734,20.0734,20.0026,20.0577,50500.0
2011-12-08 13:10:00,25.52,25.53,25.49,25.53,39100.0,20.0655,20.0734,20.0419,20.0734,39100.0
2011-12-08 13:20:00,25.54,25.54,25.49,25.5,43200.0,20.0813,20.0813,20.0419,20.0498,43200.0
2011-12-08 13:30:00,25.5,25.51,25.48,25.5,36600.0,20.0498,20.0577,20.0341,20.0498,36600.0
2011-12-08 13:40:00,25.5,25.53,25.47,25.47,32300.0,20.0498,20.0734,20.0262,20.0262,32300.0
2011-12-08 13:50:00,25.47,25.54,25.47,25.53,19500.0,20.0262,20.0813,20.0262,20.0734,19500.0
2011-12-08 14:00:00,25.53,25.53,25.46,25.5,58700.0,20.0734,20.0734,20.0184,20.0498,58700.0
2011-12-08 14:10:00,25.5,25.5,25.44,25.46,39300.0,20.0498,20.0498,20.0026,20.0184,39300.0
2011-12-08 14:20:00,25.46,25.46,25.39,25.39,24200.0,20.0184,20.0184,19.9633,19.9633,24200.0
2011-12-08 14:30:00,25.39,25.41,25.35,25.36,37400.0,19.9633,19.979,19.9319,19.9397,37400.0
2011-12-08 14:40:00,25.35,25.41,25.33,25.41,26000.0,19.9319,19.979,19.9161,19.979,26000.0
2011-12-08 14:50:00,25.4,25.41,25.33,25.35,54400.0,19.9712,19.979,19.9161,19.9319,54400.0
2011-12-08 15:00:00,25.35,25.37,25.33,25.35,59900.0,19.9319,19.9476,19.9161,19.9319,59900.0
2011-12-08 15:10:00,25.35,25.41,25.35,25.39,115000.0,19.9319,19.979,19.9319,19.9633,115000.0
2011-12-08 15:20:00,25.39,25.41,25.35,25.4,82000.0,19.9633,19.979,19.9319,19.9712,82000.0
2011-12-08 15:30:00,25.4,25.48,25.38,25.4,167600.0,19.9712,20.0341,19.9555,19.9712,167600.0
2011-12-08 15:40:00,25.4,25.41,25.28,25.32,155800.0,19.9712,19.979,19.8768,19.9083,155800.0
2011-12-08 15:50:00,25.33,25.33,25.14,25.19,379800.0,19.9161,19.9161,19.7667,19.8061,379800.0
2011-12-09 09:30:00,25.28,25.53,25.23,25.49,30000.0,19.8768,20.0734,19.8375,20.0419,30000.0
2011-12-09 09:40:00,25.48,25.59,25.45,25.57,48800.0,20.0341,20.1206,20.0105,20.1048,48800.0
2011-12-09 09:50:00,25.58,25.65,25.52,25.58,58800.0,20.1127,20.1677,20.0655,20.1127,58800.0
2011-12-09 10:00:00,25.59,25.61,25.57,25.58,91700.0,20.1206,20.1363,20.1048,20.1127,91700.0
2011-12-09 10:10:00,25.59,25.63,25.58,25.63,50300.0,20.1206,20.152,20.1127,20.152,50300.0
2011-12-09 10:20:00,25.63,25.71,25.63,25.7,79900.0,20.152,20.2149,20.152,20.2071,79900.0
2011-12-09 10:30:00,25.71,25.71,25.59,25.59,52400.0,20.2149,20.2149,20.1206,20.1206,52400.0
2011-12-09 10:40:00,25.59,25.62,25.55,25.61,81000.0,20.1206,20.1442,20.0891,20.1363,81000.0
2011-12-09 10:50:00,25.61,25.69,25.59,25.67,186700.0,20.1363,20.1992,20.1206,20.1835,186700.0
2011-12-09 11:00:00,25.66,25.69,25.65,25.67,63100.0,20.1756,20.1992,20.1677,20.1835,63100.0
2011-12-09 11:10:00,25.67,25.68,25.64,25.65,45700.0,20.1835,20.1913,20.1599,20.1677,45700.0
2011-12-09 11:20:00,25.65,25.68,25.64,25.65,84900.0,20.1677,20.1913,20.1599,20.1677,84900.0
2011-12-09 11:30:00,25.66,25.67,25.65,25.66,25300.0,20.1756,20.1835,20.1677,20.1756,25300.0
2011-12-09 11:40:00,25.66,25.67,25.62,25.63,64600.0,20.1756,20.1835,20.1442,20.152,64600.0
2011-12-09 11:50:00,25.63,25.66,25.63,25.66,29900.0,20.152,20.1756,20.152,20.1756,29900.0
2011-12-09 12:00:00,25.65,25.7,25.63,25.7,21800.0,20.1677,20.2071,20.152,20.2071,21800.0
2011-12-09 12:10:00,25.7,25.79,25.69,25.79,30600.0,20.2071,20.2778,20.1992,20.2778,30600.0
2011-12-09 12:20:00,25.79,25.8,25.78,25.79,18800.0,20.2778,20.2857,20.27,20.2778,18800.0
2011-12-09 12:30:00,25.79,25.79,25.76,25.77,51200.0,20.2778,20.2778,20.2542,20.2621,51200.0
2011-12-09 12:40:00,25.76,25.79,25.72,25.73,52800.0,20.2542,20.2778,20.2228,20.2306,52800.0
2011-12-09 12:50:00,25.72,25.77,25.71,25.76,19800.0,20.2228,20.2621,20.2149,20.2542,19800.0
2011-12-09 13:00:00,25.76,25.79,25.76,25.78,23100.0,20.2542,20.2778,20.2542,20.27,23100.0
2011-12-09 13:10:00,25.78,25.81,25.78,25.81,14700.0,20.27,20.2935,20.27,20.2935,14700.0
2011-12-09 13:20:00,25.81,25.89,25.81,25.87,23500.0,20.2935,20.3564,20.2935,20.3407,23500.0
2011-12-09 13:30:00,25.88,25.88,25.82,25.82,37200.0,20.3486,20.3486,20.3014,20.3014,37200.0
2011-12-09 13:40:00,25.82,25.83,25.79,25.79,21400.0,20.3014,20.3093,20.2778,20.2778,21400.0
2011-12-09 13:50:00,25.79,25.79,25.71,25.71,27100.0,20.2778,20.2778,20.2149,20.2149,27100.0
2011-12-09 14:00:00,25.71,25.76,25.7,25.74,40100.0,20.2149,20.2542,20.2071,20.2385,40100.0
2011-12-09 14:10:00,25.75,25.77,25.75,25.75,16700.0,20.2464,20.2621,20.2464,20.2464,16700.0
2011-12-09 14:20:00,25.75,25.85,25.75,25.83,31500.0,20.2464,20.325,20.2464,20.3093,31500.0
2011-12-09 14:30:00,25.84,25.86,25.82,25.83,33200.0,20.3171,20.3329,20.3014,20.3093,33200.0
2011-12-09 14:40:00,25.83,25.83,25.79,25.81,43300.0,20.3093,20.3093,20.2778,20.2935,43300.0
2011-12-09 14:50:00,25.81,25.81,25.77,25.77,46800.0,20.2935,20.2935,20.2621,20.2621,46800.0
2011-12-09 15:00:00,25.78,25.78,25.72,25.74,43800.0,20.27,20.27,20.2228,20.2385,43800.0
2011-12-09 15:10:00,25.74,25.77,25.72,25.77,56400.0,20.2385,20.2621,20.2228,20.2621,56400.0
2011-12-09 15:20:00,25.77,25.82,25.76,25.81,61300.0,20.2621,20.3014,20.2542,20.2935,61300.0
2011-12-09 15:30:00,25.82,25.82,25.78,25.78,45400.0,20.3014,20.3014,20.27,20.27,45400.0
2011-12-09 15:40:00,25.79,25.84,25.78,25.79,165000.0,20.2778,20.3171,20.27,20.2778,165000.0
2011-12-09 15:50:00,25.78,25.79,25.72,25.72,362900.0,20.27,20.2778,20.2228,20.2228,362900.0
2011-12-12 09:30:00,25.54,25.63,25.48,25.51,37100.0,20.0813,20.152,20.0341,20.0577,37100.0
2011-12-12 09:40:00,25.51,25.58,25.5,25.58,32500.0,20.0577,20.1127,20.0498,20.1127,32500.0
2011-12-12 09:50:00,25.57,25.57,25.49,25.51,37800.0,20.1048,20.1048,20.0419,20.0577,37800.0
2011-12-12 10:00:00,25.51,25.52,25.44,25.48,71400.0,20.0577,20.0655,20.0026,20.0341,71400.0
2011-12-12 10:10:00,25.47,25.47,25.39,25.39,33700.0,20.0262,20.0262,19.9633,19.9633,33700.0
2011-12-12 10:20:00,25.39,25.41,25.36,25.4,24600.0,19.9633,19.979,19.9397,19.9712,24600.0
2011-12-12 10:30:00,25.41,25.48,25.4,25.47,30600.0,19.979,20.0341,19.9712,20.0262,30600.0
2011-12-12 10:40:00,25.47,25.58,25.46,25.58,29100.0,20.0262,20.1127,20.0184,20.1127,29100.0
2011-12-12 10:50:00,25.58,25.63,25.56,25.61,27100.0,20.1127,20.152,20.097,20.1363,27100.0
2011-12-12 11:00:00,25.61,25.64,25.6,25.6,34000.0,20.1363,20.1599,20.1284,20.1284,34000.0
2011-12-12 11:10:00,25.59,25.59,25.54,25.54,24200.0,20.1206,20.1206,20.0813,20.0813,24200.0
2011-12-12 11:20:00,25.53,25.61,25.52,25.56,23800.0,20.0734,20.1363,20.0655,20.097,23800.0
2011-12-12 11:30:00,25.57,25.58,25.53,25.53,27400.0,20.1048,20.1127,20.0734,20.0734,27400.0
2011-12-12 11:40:00,25.53,25.53,25.46,25.46,22800.0,20.0734,20.0734,20.0184,20.0184,22800.0
2011-12-12 11:50:00,25.46,25.47,25.41,25.45,38700.0,20.0184,20.0262,19.979,20.0105,38700.0
2011-12-12 12:00:00,25.45,25.51,25.45,25.5,25700.0,20.0105,20.0577,20.0105,20.0498,25700.0
2011-12-12 12:10:00,25.5,25.59,25.5,25.57,29400.0,20.0498,20.1206,20.0498,20.1048,29400.0
2011-12-12 12:20:00,25.56,25.6,25.56,25.59,16100.0,20.097,20.1284,20.097,20.1206,16100.0
2011-12-12 12:30:00,25.59,25.63,25.59,25.62,29300.0,20.1206,20.152,20.1206,20.1442,29300.0
2011-12-12 12:40:00,25.63,25.63,25.6,25.61,9900.0,20.152,20.152,20.1284,20.1363,9900.0
2011-12-12 12:50:00,25.61,25.62,25.6,25.61,14400.0,20.1363,20.1442,20.1284,20.1363,14400.0
2011-12-12 13:00:00,25.61,25.63,25.59,25.59,25300.0,20.1363,20.152,20.1206,20.1206,25300.0
2011-12-12 13:10:00,25.59,25.62,25.58,25.61,28200.0,20.1206,20.1442,20.1127,20.1363,28200.0
2011-12-12 13:20:00,25.61,25.64,25.6,25.64,22700.0,20.1363,20.1599,20.1284,20.1599,22700.0
2011-12-12 13:30:00,25.63,25.64,25.62,25.64,15100.0,20.152,20.1599,20.1442,20.1599,15100.0
2011-12-12 13:40:00,25.64,25.66,25.63,25.64,19500.0,20.1599,20.1756,20.152,20.1599,19500.0
2011-12-12 13:50:00,25.64,25.65,25.57,25.57,18500.0,20.1599,20.1677,20.1048,20.1048,18500.0
2011-12-12 14:00:00,25.58,25.58,25.52,25.52,23500.0,20.1127,20.1127,20.0655,20.0655,23500.0
2011-12-12 14:10:00,25.52,25.53,25.49,25.52,22100.0,20.0655,20.0734,20.0419,20.0655,22100.0
2011-12-12 14:20:00,25.52,25.58,25.52,25.53,32000.0,20.0655,20.1127,20.0655,20.0734,32000.0
2011-12-12 14:30:00,25.52,25.52,25.43,25.44,44500.0,20.0655,20.0655,19.9948,20.0026,44500.0
2011-12-12 14:40:00,25.44,25.44,25.39,25.39,29300.0,20.0026,20.0026,19.9633,19.9633,29300.0
2011-12-12 14:50:00,25.4,25.46,25.38,25.45,43600.0,19.9712,20.0184,19.9555,20.0105,43600.0
2011-12-12 15:00:00,25.46,25.46,25.41,25.41,38100.0,20.0184,20.0184,19.979,19.979,38100.0
2011-12-12 15:10:00,25.41,25.42,25.4,25.41,36700.0,19.979,19.9869,19.9712,19.979,36700.0
2011-12-12 15:20:00,25.41,25.42,25.35,25.4,112800.0,19.979,19.9869,19.9319,19.9712,112800.0
2011-12-12 15:30:00,25.4,25.44,25.37,25.44,98000.0,19.9712,20.0026,19.9476,20.0026,98000.0
2011-12-12 15:40:00,25.44,25.49,25.44,25.46,134500.0,20.0026,20.0419,20.0026,20.0184,134500.0
2011-12-12 15:50:00,25.46,25.48,25.39,25.42,252600.0,20.0184,20.0341,19.9633,19.9869,252600.0
2011-12-13 09:30:00,25.55,25.78,25.55,25.64,23300.0,20.0891,20.27,20.0891,20.1599,23300.0
2011-12-13 09:40:00,25.65,25.65,25.49,25.52,40800.0,20.1677,20.1677,20.0419,20.0655,40800.0
2011-12-13 09:50:00,25.52,25.54,25.47,25.51,20700.0,20.0655,20.0813,20.0262,20.0577,20700.0
2011-12-13 10:00:00,25.53,25.57,25.5,25.53,31400.0,20.0734,20.1048,20.0498,20.0734,31400.0
2011-12-13 10:10:00,25.53,25.6,25.52,25.6,43300.0,20.0734,20.1284,20.0655,20.1284,43300.0
2011-12-13 10:20:00,25.6,25.62,25.57,25.58,45200.0,20.1284,20.1442,20.1048,20.1127,45200.0
2011-12-13 10:30:00,25.58,25.63,25.58,25.62,35600.0,20.1127,20.152,20.1127,20.1442,35600.0
2011-12-13 10:40:00,25.62,25.63,25.54,25.55,27700.0,20.1442,20.152,20.0813,20.0891,27700.0
2011-12-13 10:50:00,25.55,25.62,25.55,25.58,28800.0,20.0891,20.1442,20.0891,20.1127,28800.0
2011-12-13 11:00:00,25.58,25.58,25.49,25.5,27400.0,20.1127,20.1127,20.0419,20.0498,27400.0
2011-12-13 11:10:00,25.51,25.53,25.5,25.52,17400.0,20.0577,20.0734,20.0498,20.0655,17400.0
2011-12-13 11:20:00,25.53,25.56,25.53,25.55,22300.0,20.0734,20.097,20.0734,20.0891,22300.0
2011-12-13 11:30:00,25.55,25.56,25.52,25.55,45700.0,20.0891,20.097,20.0655,20.0891,45700.0
2011-12-13 11:40:00,25.55,25.57,25.53,25.57,16600.0,20.0891,20.1048,20.0734,20.1048,16600.0
2011-12-13 11:50:00,25.57,25.59,25.56,25.58,34300.0,20.1048,20.1206,20.097,20.1127,34300.0
2011-12-13 12:00:00,25.58,25.61,25.58,25.6,23300.0,20.1127,20.1363,20.1127,20.1284,23300.0
2011-12-13 12:10:00,25.61,25.63,25.6,25.61,11200.0,20.1363,20.152,20.1284,20.1363,11200.0
2011-12-13 12:20:00,25.61,25.64,25.61,25.64,17300.0,20.1363,20.1599,20.1363,20.1599,17300.0
2011-12-13 12:30:00,25.63,25.64,25.6,25.6,31000.0,20.152,20.1599,20.1284,20.1284,31000.0
2011-12-13 12:40:00,25.6,25.61,25.56,25.59,31100.0,20.1284,20.1363,20.097,20.1206,31100.0
2011-12-13 12:50:00,25.59,25.61,25.58,25.6,25600.0,20.1206,20.1363,20.1127,20.1284,25600.0
2011-12-13 13:00:00,25.6,25.6,25.57,25.58,38200.0,20.1284,20.1284,20.1048,20.1127,38200.0
2011-12-13 13:10:00,25.58,25.64,25.58,25.63,10100.0,20.1127,20.1599,20.1127,20.152,10100.0
2011-12-13 13:20:00,25.63,25.64,25.61,25.61,22000.0,20.152,20.1599,20.1363,20.1363,22000.0
2011-12-13 13:30:00,25.6,25.65,25.58,25.59,21600.0,20.1284,20.1677,20.1127,20.1206,21600.0
2011-12-13 13:40:00,25.58,25.63,25.58,25.61,15200.0,20.1127,20.152,20.1127,20.1363,15200.0
2011-12-13 13:50:00,25.61,25.64,25.61,25.64,32400.0,20.1363,20.1599,20.1363,20.1599,32400.0
2011-12-13 14:00:00,25.64,25.72,25.63,25.7,43400.0,20.1599,20.2228,20.152,20.2071,43400.0
2011-12-13 14:10:00,25.7,25.7,25.56,25.56,52300.0,20.2071,20.2071,20.097,20.097,52300.0
2011-12-13 14:20:00,25.56,25.6,25.52,25.57,53100.0,20.097,20.1284,20.0655,20.1048,53100.0
2011-12-13 14:30:00,25.57,25.57,25.41,25.41,47600.0,20.1048,20.1048,19.979,19.979,47600.0
2011-12-13 14:40:00,25.4,25.44,25.35,25.38,39600.0,19.9712,20.0026,19.9319,19.9555,39600.0
2011-12-13 14:50:00,25.38,25.43,25.38,25.41,29900.0,19.9555,19.9948,19.9555,19.979,29900.0
2011-12-13 15:00:00,25.41,25.46,25.41,25.43,42900.0,19.979,20.0184,19.979,19.9948,42900.0
2011-12-13 15:10:00,25.44,25.44,25.34,25.35,45200.0,20.0026,20.0026,19.924,19.9319,45200.0
2011-12-13 15:20:00,25.35,25.37,25.23,25.24,66500.0,19.9319,19.9476,19.8375,19.8454,66500.0
2011-12-13 15:30:00,25.25,25.25,25.08,25.09,135300.0,19.8532,19.8532,19.7196,19.7274,135300.0
2011-12-13 15:40:00,25.09,25.19,25.08,25.18,96100.0,19.7274,19.8061,19.7196,19.7982,96100.0
2011-12-13 15:50:00,25.18,25.24,25.14,25.21,254100.0,19.7982,19.8454,19.7667,19.8218,254100.0
2011-12-14 09:30:00,25.18,25.31,25.12,25.31,50000.0,19.8372,19.9396,19.7899,19.9396,50000.0
2011-12-14 09:40:00,25.3,25.38,25.24,25.25,77000.0,19.9317,19.9947,19.8845,19.8923,77000.0
2011-12-14 09:50:00,25.24,25.39,25.23,25.38,58600.0,19.8845,20.0026,19.8766,19.9947,58600.0
2011-12-14 10:00:00,25.38,25.38,25.31,25.32,37100.0,19.9947,19.9947,19.9396,19.9475,37100.0
2011-12-14 10:10:00,25.32,25.35,25.29,25.35,49100.0,19.9475,19.9711,19.9238,19.9711,49100.0
2011-12-14 10:20:00,25.35,25.38,25.3,25.38,28200.0,19.9711,19.9947,19.9317,19.9947,28200.0
2011-12-14 10:30:00,25.37,25.46,25.37,25.45,50000.0,19.9869,20.0578,19.9869,20.0499,50000.0
2011-12-14 10:40:00,25.45,25.56,25.45,25.56,75300.0,20.0499,20.1366,20.0499,20.1366,75300.0
2011-12-14 10:50:00,25.56,25.56,25.42,25.44,219300.0,20.1366,20.1366,20.0263,20.042,219300.0
2011-12-14 11:00:00,25.43,25.46,25.41,25.41,57700.0,20.0341,20.0578,20.0184,20.0184,57700.0
2011-12-14 11:10:00,25.41,25.43,25.39,25.4,48800.0,20.0184,20.0341,20.0026,20.0105,48800.0
2011-12-14 11:20:00,25.4,25.4,25.32,25.32,41200.0,20.0105,20.0105,19.9475,19.9475,41200.0
2011-12-14 11:30:00,25.33,25.34,25.23,25.25,68800.0,19.9554,19.9632,19.8766,19.8923,68800.0
2011-12-14 11:40:00,25.25,25.35,25.24,25.34,36400.0,19.8923,19.9711,19.8845,19.9632,36400.0
2011-12-14 11:50:00,25.34,25.35,25.29,25.3,143400.0,19.9632,19.9711,19.9238,19.9317,143400.0
2011-12-14 12:00:00,25.3,25.32,25.29,25.32,33000.0,19.9317,19.9475,19.9238,19.9475,33000.0
2011-12-14 12:10:00,25.32,25.34,25.3,25.34,43200.0,19.9475,19.9632,19.9317,19.9632,43200.0
2011-12-14 12:20:00,25.34,25.34,25.3,25.32,98800.0,19.9632,19.9632,19.9317,19.9475,98800.0
2011-12-14 12:30:00,25.33,25.38,25.32,25.36,43100.0,19.9554,19.9947,19.9475,19.979,43100.0
2011-12-14 12:40:00,25.36,25.45,25.36,25.44,39200.0,19.979,20.0499,19.979,20.042,39200.0
2011-12-14 12:50:00,25.43,25.47,25.42,25.47,25200.0,20.0341,20.0657,20.0263,20.0657,25200.0
2011-12-14 13:00:00,25.47,25.49,25.43,25.47,38100.0,20.0657,20.0814,20.0341,20.0657,38100.0
2011-12-14 13:10:00,25.46,25.53,25.45,25.53,34700.0,20.0578,20.1129,20.0499,20.1129,34700.0
2011-12-14 13:20:00,25.54,25.59,25.51,25.59,23400.0,20.1208,20.1602,20.0972,20.1602,23400.0
2011-12-14 13:30:00,25.59,25.65,25.59,25.64,66800.0,20.1602,20.2075,20.1602,20.1996,66800.0
2011-12-14 13:40:00,25.64,25.64,25.57,25.57,18900.0,20.1996,20.1996,20.1444,20.1444,18900.0
2011-12-14 13:50:00,25.56,25.56,25.47,25.48,54600.0,20.1366,20.1366,20.0657,20.0735,54600.0
2011-12-14 14:00:00,25.48,25.48,25.4,25.4,35400.0,20.0735,20.0735,20.0105,20.0105,35400.0
2011-12-14 14:10:00,25.39,25.46,25.37,25.45,38200.0,20.0026,20.0578,19.9869,20.0499,38200.0
2011-12-14 14:20:00,25.45,25.5,25.42,25.45,130000.0,20.0499,20.0893,20.0263,20.0499,130000.0
2011-12-14 14:30:00,25.44,25.45,25.32,25.34,42300.0,20.042,20.0499,19.9475,19.9632,42300.0
2011-12-14 14:40:00,25.34,25.39,25.32,25.39,38900.0,19.9632,20.0026,19.9475,20.0026,38900.0
2011-12-14 14:50:00,25.38,25.38,25.33,25.36,43600.0,19.9947,19.9947,19.9554,19.979,43600.0
2011-12-14 15:00:00,25.36,25.39,25.35,25.35,44500.0,19.979,20.0026,19.9711,19.9711,44500.0
2011-12-14 15:10:00,25.35,25.47,25.35,25.42,68600.0,19.9711,20.0657,19.9711,20.0263,68600.0
2011-12-14 15:20:00,25.42,25.42,25.35,25.4,51800.0,20.0263,20.0263,19.9711,20.0105,51800.0
2011-12-14 15:30:00,25.4,25.42,25.32,25.33,51300.0,20.0105,20.0263,19.9475,19.9554,51300.0
2011-12-14 15:40:00,25.33,25.42,25.32,25.42,94400.0,19.9554,20.0263,19.9475,20.0263,94400.0
2011-12-14 15:50:00,25.42,25.42,25.35,25.39,147200.0,20.0263,20.0263,19.9711,20.0026,147200.0
2011-12-15 09:30:00,25.61,25.71,25.56,25.69,42800.0,20.1759,20.2547,20.1366,20.239,42800.0
2011-12-15 09:40:00,25.68,25.7,25.66,25.69,34500.0,20.2311,20.2468,20.2153,20.239,34500.0
2011-12-15 09:50:00,25.69,25.79,25.69,25.75,45600.0,20.239,20.3178,20.239,20.2862,45600.0
2011-12-15 10:00:00,25.74,25.78,25.68,25.69,33300.0,20.2784,20.3099,20.2311,20.239,33300.0
2011-12-15 10:10:00,25.68,25.68,25.6,25.61,42000.0,20.2311,20.2311,20.1681,20.1759,42000.0
2011-12-15 10:20:00,25.61,25.62,25.55,25.55,36800.0,20.1759,20.1838,20.1287,20.1287,36800.0
2011-12-15 10:30:00,25.55,25.57,25.55,25.55,54400.0,20.1287,20.1444,20.1287,20.1287,54400.0
2011-12-15 10:40:00,25.56,25.56,25.41,25.41,64700.0,20.1366,20.1366,20.0184,20.0184,64700.0
2011-12-15 10:50:00,25.41,25.44,25.38,25.39,31300.0,20.0184,20.042,19.9947,20.0026,31300.0
2011-12-15 11:00:00,25.39,25.42,25.35,25.35,18600.0,20.0026,20.0263,19.9711,19.9711,18600.0
2011-12-15 11:10:00,25.35,25.39,25.35,25.37,26500.0,19.9711,20.0026,19.9711,19.9869,26500.0
2011-12-15 11:20:00,25.37,25.4,25.36,25.39,32900.0,19.9869,20.0105,19.979,20.0026,32900.0
2011-12-15 11:30:00,25.4,25.4,25.32,25.32,27000.0,20.0105,20.0105,19.9475,19.9475,27000.0
2011-12-15 11:40:00,25.32,25.35,25.28,25.28,26700.0,19.9475,19.9711,19.916,19.916,26700.0
2011-12-15 11:50:00,25.27,25.27,25.21,25.24,34400.0,19.9081,19.9081,19.8608,19.8845,34400.0
2011-12-15 12:00:00,25.25,25.34,25.24,25.34,29300.0,19.8923,19.9632,19.8845,19.9632,29300.0
2011-12-15 12:10:00,25.33,25.35,25.3,25.35,13600.0,19.9554,19.9711,19.9317,19.9711,13600.0
2011-12-15 12:20:00,25.35,25.38,25.35,25.36,23300.0,19.9711,19.9947,19.9711,19.979,23300.0
2011-12-15 12:30:00,25.37,25.37,25.35,25.35,21900.0,19.9869,19.9869,19.9711,19.9711,21900.0
2011-12-15 12:40:00,25.36,25.36,25.31,25.32,21200.0,19.979,19.979,19.9396,19.9475,21200.0
2011-12-15 12:50:00,25.32,25.32,25.27,25.27,14000.0,19.9475,19.9475,19.9081,19.9081,14000.0
2011-12-15 13:00:00,25.28,25.31,25.27,25.31,10900.0,19.916,19.9396,19.9081,19.9396,10900.0
2011-12-15 13:10:00,25.3,25.33,25.29,25.32,19300.0,19.9317,19.9554,19.9238,19.9475,19300.0
2011-12-15 13:20:00,25.32,25.32,25.28,25.3,18500.0,19.9475,19.9475,19.916,19.9317,18500.0
2011-12-15 13:30:00,25.3,25.3,25.29,25.3,32900.0,19.9317,19.9317,19.9238,19.9317,32900.0
2011-12-15 13:40:00,25.3,25.36,25.28,25.36,50000.0,19.9317,19.979,19.916,19.979,50000.0
2011-12-15 13:50:00,25.36,25.37,25.34,25.36,30000.0,19.979,19.9869,19.9632,19.979,30000.0
2011-12-15 14:00:00,25.36,25.37,25.35,25.36,31000.0,19.979,19.9869,19.9711,19.979,31000.0
2011-12-15 14:10:00,25.36,25.4,25.36,25.36,22100.0,19.979,20.0105,19.979,19.979,22100.0
2011-12-15 14:20:00,25.36,25.38,25.31,25.33,29800.0,19.979,19.9947,19.9396,19.9554,29800.0
2011-12-15 14:30:00,25.33,25.33,25.31,25.33,17300.0,19.9554,19.9554,19.9396,19.9554,17300.0
2011-12-15 14:40:00,25.33,25.34,25.29,25.29,25400.0,19.9554,19.9632,19.9238,19.9238,25400.0
2011-12-15 14:50:00,25.29,25.34,25.28,25.33,24900.0,19.9238,19.9632,19.916,19.9554,24900.0
2011-12-15 15:00:00,25.32,25.36,25.3,25.36,50400.0,19.9475,19.979,19.9317,19.979,50400.0
2011-12-15 15:10:00,25.36,25.45,25.36,25.45,42700.0,19.979,20.0499,19.979,20.0499,42700.0
2011-12-15 15:20:00,25.44,25.44,25.36,25.37,53500.0,20.042,20.042,19.979,19.9869,53500.0
2011-12-15 15:30:00,25.37,25.4,25.35,25.37,57100.0,19.9869,20.0105,19.9711,19.9869,57100.0
2011-12-15 15:40:00,25.38,25.38,25.22,25.24,147900.0,19.9947,19.9947,19.8687,19.8845,147900.0
2011-12-15 15:50:00,25.24,25.25,25.18,25.24,257900.0,19.8845,19.8923,19.8372,19.8845,257900.0
2011-12-16 09:30:00,25.43,25.61,25.41,25.6,279300.0,20.0341,20.1759,20.0184,20.1681,279300.0
2011-12-16 09:40:00,25.61,25.64,25.53,25.6,46200.0,20.1759,20.1996,20.1129,20.1681,46200.0
2011-12-16 09:50:00,25.6,25.63,25.57,25.57,46200.0,20.1681,20.1917,20.1444,20.1444,46200.0
2011-12-16 10:00:00,25.56,25.7,25.53,25.69,75800.0,20.1366,20.2468,20.1129,20.239,75800.0
2011-12-16 10:10:00,25.69,25.73,25.69,25.73,26000.0,20.239,20.2705,20.239,20.2705,26000.0
2011-12-16 10:20:00,25.74,25.74,25.68,25.68,24500.0,20.2784,20.2784,20.2311,20.2311,24500.0
2011-12-16 10:30:00,25.68,25.68,25.65,25.65,38100.0,20.2311,20.2311,20.2075,20.2075,38100.0
2011-12-16 10:40:00,25.66,25.69,25.64,25.68,59300.0,20.2153,20.239,20.1996,20.2311,59300.0
2011-12-16 10:50:00,25.68,25.7,25.67,25.68,27100.0,20.2311,20.2468,20.2232,20.2311,27100.0
2011-12-16 11:00:00,25.68,25.69,25.61,25.62,41900.0,20.2311,20.239,20.1759,20.1838,41900.0
2011-12-16 11:10:00,25.61,25.64,25.6,25.64,26500.0,20.1759,20.1996,20.1681,20.1996,26500.0
2011-12-16 11:20:00,25.65,25.7,25.64,25.67,28400.0,20.2075,20.2468,20.1996,20.2232,28400.0
2011-12-16 11:30:00,25.68,25.69,25.62,25.63,23400.0,20.2311,20.239,20.1838,20.1917,23400.0
2011-12-16 11:40:00,25.63,25.64,25.57,25.57,37600.0,20.1917,20.1996,20.1444,20.1444,37600.0
2011-12-16 11:50:00,25.57,25.66,25.54,25.54,84700.0,20.1444,20.2153,20.1208,20.1208,84700.0
2011-12-16 12:00:00,25.54,25.61,25.53,25.6,72500.0,20.1208,20.1759,20.1129,20.1681,72500.0
2011-12-16 12:10:00,25.6,25.64,25.6,25.63,21100.0,20.1681,20.1996,20.1681,20.1917,21100.0
2011-12-16 12:20:00,25.63,25.64,25.53,25.54,44000.0,20.1917,20.1996,20.1129,20.1208,44000.0
2011-12-16 12:30:00,25.54,25.54,25.34,25.36,53000.0,20.1208,20.1208,19.9632,19.979,53000.0
2011-12-16 12:40:00,25.36,25.37,25.26,25.28,64600.0,19.979,19.9869,19.9002,19.916,64600.0
2011-12-16 12:50:00,25.29,25.38,25.28,25.35,48500.0,19.9238,19.9947,19.916,19.9711,48500.0
2011-12-16 13:00:00,25.36,25.42,25.35,25.37,41100.0,19.979,20.0263,19.9711,19.9869,41100.0
2011-12-16 13:10:00,25.37,25.41,25.37,25.41,22900.0,19.9869,20.0184,19.9869,20.0184,22900.0
2011-12-16 13:20:00,25.42,25.48,25.41,25.41,28600.0,20.0263,20.0735,20.0184,20.0184,28600.0
2011-12-16 13:30:00,25.42,25.48,25.41,25.46,32200.0,20.0263,20.0735,20.0184,20.0578,32200.0
2011-12-16 13:40:00,25.46,25.48,25.41,25.48,29700.0,20.0578,20.0735,20.0184,20.0735,29700.0
2011-12-16 13:50:00,25.49,25.49,25.36,25.39,43500.0,20.0814,20.0814,19.979,20.0026,43500.0
2011-12-16 14:00:00,25.39,25.41,25.37,25.38,27800.0,20.0026,20.0184,19.9869,19.9947,27800.0
2011-12-16 14:10:00,25.39,25.43,25.37,25.4,21700.0,20.0026,20.0341,19.9869,20.0105,21700.0
2011-12-16 14:20:00,25.4,25.42,25.36,25.38,35100.0,20.0105,20.0263,19.979,19.9947,35100.0
2011-12-16 14:30:00,25.38,25.5,25.38,25.48,54100.0,19.9947,20.0893,19.9947,20.0735,54100.0
2011-12-16 14:40:00,25.47,25.54,25.47,25.52,33700.0,20.0657,20.1208,20.0657,20.105,33700.0
2011-12-16 14:50:00,25.53,25.54,25.44,25.44,22200.0,20.1129,20.1208,20.042,20.042,22200.0
2011-12-16 15:00:00,25.44,25.46,25.41,25.41,31400.0,20.042,20.0578,20.0184,20.0184,31400.0
2011-12-16 15:10:00,25.42,25.49,25.4,25.45,43900.0,20.0263,20.0814,20.0105,20.0499,43900.0
2011-12-16 15:20:00,25.45,25.47,25.39,25.43,46200.0,20.0499,20.0657,20.0026,20.0341,46200.0
2011-12-16 15:30:00,25.43,25.47,25.42,25.46,40300.0,20.0341,20.0657,20.0263,20.0578,40300.0
2011-12-16 15:40:00,25.45,25.47,25.41,25.46,112300.0,20.0499,20.0657,20.0184,20.0578,112300.0
2011-12-16 15:50:00,25.46,25.47,25.42,25.42,206800.0,20.0578,20.0657,20.0263,20.0263,206800.0
2011-12-19 09:30:00,25.54,25.57,25.47,25.5,15500.0,20.1208,20.1444,20.0657,20.0893,15500.0
2011-12-19 09:40:00,25.5,25.59,25.44,25.46,25600.0,20.0893,20.1602,20.042,20.0578,25600.0
2011-12-19 09:50:00,25.45,25.46,25.38,25.43,35800.0,20.0499,20.0578,19.9947,20.0341,35800.0
2011-12-19 10:00:00,25.44,25.47,25.42,25.45,56000.0,20.042,20.0657,20.0263,20.0499,56000.0
2011-12-19 10:10:00,25.45,25.5,25.44,25.45,70100.0,20.0499,20.0893,20.042,20.0499,70100.0
2011-12-19 10:20:00,25.45,25.52,25.45,25.51,13700.0,20.0499,20.105,20.0499,20.0972,13700.0
2011-12-19 10:30:00,25.51,25.59,25.51,25.58,25300.0,20.0972,20.1602,20.0972,20.1523,25300.0
2011-12-19 10:40:00,25.59,25.59,25.39,25.4,44400.0,20.1602,20.1602,20.0026,20.0105,44400.0
2011-12-19 10:50:00,25.4,25.41,25.36,25.36,23600.0,20.0105,20.0184,19.979,19.979,23600.0
2011-12-19 11:00:00,25.36,25.37,25.3,25.31,47000.0,19.979,19.9869,19.9317,19.9396,47000.0
2011-12-19 11:10:00,25.32,25.33,25.31,25.32,13000.0,19.9475,19.9554,19.9396,19.9475,13000.0
2011-12-19 11:20:00,25.32,25.33,25.3,25.33,22900.0,19.9475,19.9554,19.9317,19.9554,22900.0
2011-12-19 11:30:00,25.34,25.37,25.27,25.28,43600.0,19.9632,19.9869,19.9081,19.916,43600.0
2011-12-19 11:40:00,25.28,25.28,25.21,25.22,17700.0,19.916,19.916,19.8608,19.8687,17700.0
2011-12-19 11:50:00,25.23,25.29,25.22,25.29,22600.0,19.8766,19.9238,19.8687,19.9238,22600.0
2011-12-19 12:00:00,25.29,25.32,25.25,25.32,31000.0,19.9238,19.9475,19.8923,19.9475,31000.0
2011-12-19 12:10:00,25.32,25.32,25.28,25.29,22500.0,19.9475,19.9475,19.916,19.9238,22500.0
2011-12-19 12:20:00,25.29,25.33,25.29,25.32,15200.0,19.9238,19.9554,19.9238,19.9475,15200.0
2011-12-19 12:30:00,25.33,25.33,25.27,25.28,34500.0,19.9554,19.9554,19.9081,19.916,34500.0
2011-12-19 12:40:00,25.29,25.32,25.29,25.31,12300.0,19.9238,19.9475,19.9238,19.9396,12300.0
2011-12-19 12:50:00,25.31,25.32,25.31,25.32,8500.0,19.9396,19.9475,19.9396,19.9475,8500.0
2011-12-19 13:00:00,25.32,25.34,25.32,25.34,12800.0,19.9475,19.9632,19.9475,19.9632,12800.0
2011-12-19 13:10:00,25.33,25.34,25.33,25.33,21000.0,19.9554,19.9632,19.9554,19.9554,21000.0
2011-12-19 13:20:00,25.33,25.36,25.27,25.27,69600.0,19.9554,19.979,19.9081,19.9081,69600.0
2011-12-19 13:30:00,25.28,25.28,25.12,25.13,38900.0,19.916,19.916,19.7899,19.7978,38900.0
2011-12-19 13:40:00,25.13,25.17,25.09,25.17,35600.0,19.7978,19.8293,19.7663,19.8293,35600.0
2011-12-19 13:50:00,25.17,25.27,25.17,25.25,33600.0,19.8293,19.9081,19.8293,19.8923,33600.0
2011-12-19 14:00:00,25.25,25.28,25.2,25.22,29600.0,19.8923,19.916,19.8529,19.8687,29600.0
2011-12-19 14:10:00,25.22,25.23,25.14,25.14,26000.0,19.8687,19.8766,19.8057,19.8057,26000.0
2011-12-19 14:20:00,25.14,25.17,25.14,25.16,18000.0,19.8057,19.8293,19.8057,19.8214,18000.0
2011-12-19 14:30:00,25.17,25.18,25.14,25.15,32300.0,19.8293,19.8372,19.8057,19.8136,32300.0
2011-12-19 14:40:00,25.15,25.19,25.15,25.17,25600.0,19.8136,19.8451,19.8136,19.8293,25600.0
2011-12-19 14:50:00,25.17,25.2,25.17,25.19,22900.0,19.8293,19.8529,19.8293,19.8451,22900.0
2011-12-19 15:00:00,25.2,25.2,25.07,25.08,109600.0,19.8529,19.8529,19.7505,19.7584,109600.0
2011-12-19 15:10:00,25.08,25.09,25.07,25.08,44500.0,19.7584,19.7663,19.7505,19.7584,44500.0
2011-12-19 15:20:00,25.08,25.08,24.98,24.99,61400.0,19.7584,19.7584,19.6796,19.6875,61400.0
2011-12-19 15:30:00,24.99,25.05,24.98,25.04,82100.0,19.6875,19.7348,19.6796,19.7269,82100.0
2011-12-19 15:40:00,25.04,25.06,25.01,25.01,102300.0,19.7269,19.7426,19.7033,19.7033,102300.0
2011-12-19 15:50:00,25.01,25.05,24.98,25.03,168000.0,19.7033,19.7348,19.6796,19.719,168000.0
2011-12-20 09:30:00,25.52,25.75,25.52,25.7,79600.0,20.105,20.2862,20.105,20.2468,79600.0
2011-12-20 09:40:00,25.71,25.82,25.71,25.82,40100.0,20.2547,20.3414,20.2547,20.3414,40100.0
2011-12-20 09:50:00,25.81,26.02,25.81,26.02,70900.0,20.3335,20.4989,20.3335,20.4989,70900.0
2011-12-20 10:00:00,26.02,26.04,25.88,25.92,140800.0,20.4989,20.5147,20.3887,20.4202,140800.0
2011-12-20 10:10:00,25.91,25.97,25.8,25.8,76600.0,20.4123,20.4596,20.3256,20.3256,76600.0
2011-12-20 10:20:00,25.8,25.88,25.8,25.82,125000.0,20.3256,20.3887,20.3256,20.3414,125000.0
2011-12-20 10:30:00,25.83,25.84,25.77,25.8,90600.0,20.3493,20.3571,20.302,20.3256,90600.0
2011-12-20 10:40:00,25.8,25.88,25.78,25.88,53300.0,20.3256,20.3887,20.3099,20.3887,53300.0
2011-12-20 10:50:00,25.88,25.92,25.85,25.89,106500.0,20.3887,20.4202,20.365,20.3965,106500.0
2011-12-20 11:00:00,25.9,25.99,25.9,25.98,40900.0,20.4044,20.4753,20.4044,20.4674,40900.0
2011-12-20 11:10:00,25.98,25.99,25.98,25.99,29100.0,20.4674,20.4753,20.4674,20.4753,29100.0
2011-12-20 11:20:00,26.0,26.0,25.91,25.94,38900.0,20.4832,20.4832,20.4123,20.4359,38900.0
2011-12-20 11:30:00,25.94,25.95,25.92,25.93,42200.0,20.4359,20.4438,20.4202,20.428,42200.0
2011-12-20 11:40:00,25.93,25.95,25.89,25.95,35400.0,20.428,20.4438,20.3965,20.4438,35400.0
2011-12-20 11:50:00,25.95,25.97,25.86,25.86,57000.0,20.4438,20.4596,20.3729,20.3729,57000.0
2011-12-20 12:00:00,25.87,25.87,25.82,25.83,33400.0,20.3808,20.3808,20.3414,20.3493,33400.0
2011-12-20 12:10:00,25.83,25.86,25.83,25.83,57100.0,20.3493,20.3729,20.3493,20.3493,57100.0
2011-12-20 12:20:00,25.82,25.86,25.82,25.85,30700.0,20.3414,20.3729,20.3414,20.365,30700.0
2011-12-20 12:30:00,25.85,25.87,25.85,25.86,23500.0,20.365,20.3808,20.365,20.3729,23500.0
2011-12-20 12:40:00,25.87,25.88,25.83,25.84,86900.0,20.3808,20.3887,20.3493,20.3571,86900.0
2011-12-20 12:50:00,25.85,25.86,25.83,25.85,58100.0,20.365,20.3729,20.3493,20.365,58100.0
2011-12-20 13:00:00,25.85,25.85,25.82,25.84,89800.0,20.365,20.365,20.3414,20.3571,89800.0
2011-12-20 13:10:00,25.84,25.84,25.83,25.83,7500.0,20.3571,20.3571,20.3493,20.3493,7500.0
2011-12-20 13:20:00,25.83,25.85,25.83,25.84,30100.0,20.3493,20.365,20.3493,20.3571,30100.0
2011-12-20 13:30:00,25.85,25.85,25.84,25.84,11800.0,20.365,20.365,20.3571,20.3571,11800.0
2011-12-20 13:40:00,25.84,25.85,25.81,25.82,61100.0,20.3571,20.365,20.3335,20.3414,61100.0
2011-12-20 13:50:00,25.82,25.83,25.82,25.82,62500.0,20.3414,20.3493,20.3414,20.3414,62500.0
2011-12-20 14:00:00,25.83,25.83,25.72,25.75,92800.0,20.3493,20.3493,20.2626,20.2862,92800.0
2011-12-20 14:10:00,25.75,25.76,25.74,25.75,27700.0,20.2862,20.2941,20.2784,20.2862,27700.0
2011-12-20 14:20:00,25.76,25.8,25.75,25.77,110900.0,20.2941,20.3256,20.2862,20.302,110900.0
2011-12-20 14:30:00,25.78,25.8,25.78,25.8,32900.0,20.3099,20.3256,20.3099,20.3256,32900.0
2011-12-20 14:40:00,25.8,25.85,25.79,25.84,81500.0,20.3256,20.365,20.3178,20.3571,81500.0
2011-12-20 14:50:00,25.84,25.86,25.83,25.83,61200.0,20.3571,20.3729,20.3493,20.3493,61200.0
2011-12-20 15:00:00,25.84,25.86,25.83,25.85,59100.0,20.3571,20.3729,20.3493,20.365,59100.0
2011-12-20 15:10:00,25.86,25.86,25.82,25.82,87300.0,20.3729,20.3729,20.3414,20.3414,87300.0
2011-12-20 15:20:00,25.83,25.83,25.77,25.8,99900.0,20.3493,20.3493,20.302,20.3256,99900.0
2011-12-20 15:30:00,25.8,25.83,25.78,25.83,104000.0,20.3256,20.3493,20.3099,20.3493,104000.0
2011-12-20 15:40:00,25.83,25.9,25.82,25.89,126900.0,20.3493,20.4044,20.3414,20.3965,126900.0
2011-12-20 15:50:00,25.88,25.89,25.86,25.87,150100.0,20.3887,20.3965,20.3729,20.3808,150100.0
2011-12-21 09:30:00,25.73,25.9,25.73,25.81,58100.0,20.2705,20.4044,20.2705,20.3335,58100.0
2011-12-21 09:40:00,25.81,25.84,25.78,25.81,56000.0,20.3335,20.3571,20.3099,20.3335,56000.0
2011-12-21 09:50:00,25.81,25.82,25.74,25.76,31000.0,20.3335,20.3414,20.2784,20.2941,31000.0
2011-12-21 10:00:00,25.75,25.8,25.7,25.79,36100.0,20.2862,20.3256,20.2468,20.3178,36100.0
2011-12-21 10:10:00,25.79,25.91,25.79,25.9,17600.0,20.3178,20.4123,20.3178,20.4044,17600.0
2011-12-21 10:20:00,25.89,25.97,25.89,25.9,95600.0,20.3965,20.4596,20.3965,20.4044,95600.0
2011-12-21 10:30:00,25.9,25.95,25.89,25.89,27400.0,20.4044,20.4438,20.3965,20.3965,27400.0
2011-12-21 10:40:00,25.9,25.9,25.78,25.84,28000.0,20.4044,20.4044,20.3099,20.3571,28000.0
2011-12-21 10:50:00,25.84,25.85,25.71,25.74,40600.0,20.3571,20.365,20.2547,20.2784,40600.0
2011-12-21 11:00:00,25.74,25.75,25.65,25.68,28800.0,20.2784,20.2862,20.2075,20.2311,28800.0
2011-12-21 11:10:00,25.68,25.75,25.67,25.7,34100.0,20.2311,20.2862,20.2232,20.2468,34100.0
2011-12-21 11:20:00,25.7,25.79,25.7,25.79,25800.0,20.2468,20.3178,20.2468,20.3178,25800.0
2011-12-21 11:30:00,25.78,25.87,25.78,25.85,33700.0,20.3099,20.3808,20.3099,20.365,33700.0
2011-12-21 11:40:00,25.86,25.9,25.81,25.88,33100.0,20.3729,20.4044,20.3335,20.3887,33100.0
2011-12-21 11:50:00,25.87,25.89,25.83,25.86,28900.0,20.3808,20.3965,20.3493,20.3729,28900.0
2011-12-21 12:00:00,25.86,25.92,25.83,25.86,36200.0,20.3729,20.4202,20.3493,20.3729,36200.0
2011-12-21 12:10:00,25.86,25.86,25.81,25.84,23400.0,20.3729,20.3729,20.3335,20.3571,23400.0
2011-12-21 12:20:00,25.84,25.91,25.84,25.91,96600.0,20.3571,20.4123,20.3571,20.4123,96600.0
2011-12-21 12:30:00,25.91,26.0,25.91,25.99,39800.0,20.4123,20.4832,20.4123,20.4753,39800.0
2011-12-21 12:40:00,25.98,26.0,25.96,26.0,29100.0,20.4674,20.4832,20.4517,20.4832,29100.0
2011-12-21 12:50:00,25.99,26.04,25.99,26.02,37500.0,20.4753,20.5147,20.4753,20.4989,37500.0
2011-12-21 13:00:00,26.02,26.02,25.92,25.92,41300.0,20.4989,20.4989,20.4202,20.4202,41300.0
2011-12-21 13:10:00,25.91,25.92,25.86,25.88,19200.0,20.4123,20.4202,20.3729,20.3887,19200.0
2011-12-21 13:20:00,25.87,25.91,25.87,25.87,18400.0,20.3808,20.4123,20.3808,20.3808,18400.0
2011-12-21 13:30:00,25.88,25.88,25.85,25.88,14600.0,20.3887,20.3887,20.365,20.3887,14600.0
2011-12-21 13:40:00,25.87,25.88,25.79,25.83,25200.0,20.3808,20.3887,20.3178,20.3493,25200.0
2011-12-21 13:50:00,25.82,25.93,25.82,25.92,33000.0,20.3414,20.428,20.3414,20.4202,33000.0
2011-12-21 14:00:00,25.92,25.98,25.92,25.98,20500.0,20.4202,20.4674,20.4202,20.4674,20500.0
2011-12-21 14:10:00,25.97,25.98,25.91,25.92,27700.0,20.4596,20.4674,20.4123,20.4202,27700.0
2011-12-21 14:20:00,25.91,25.95,25.9,25.92,22900.0,20.4123,20.4438,20.4044,20.4202,22900.0
2011-12-21 14:30:00,25.93,25.97,25.91,25.96,30100.0,20.428,20.4596,20.4123,20.4517,30100.0
2011-12-21 14:40:00,25.96,25.99,25.94,25.99,26900.0,20.4517,20.4753,20.4359,20.4753,26900.0
2011-12-21 14:50:00,25.99,26.0,25.97,25.97,23500.0,20.4753,20.4832,20.4596,20.4596,23500.0
2011-12-21 15:00:00,25.98,25.98,25.93,25.97,38500.0,20.4674,20.4674,20.428,20.4596,38500.0
2011-12-21 15:10:00,25.97,26.0,25.97,26.0,53300.0,20.4596,20.4832,20.4596,20.4832,53300.0
2011-12-21 15:20:00,26.0,26.0,25.98,25.98,42600.0,20.4832,20.4832,20.4674,20.4674,42600.0
2011-12-21 15:30:00,25.99,26.07,25.98,26.07,56800.0,20.4753,20.5383,20.4674,20.5383,56800.0
2011-12-21 15:40:00,26.06,26.08,26.01,26.02,58500.0,20.5305,20.5462,20.4911,20.4989,58500.0
2011-12-21 15:50:00,26.02,26.08,25.98,26.08,87400.0,20.4989,20.5462,20.4674,20.5462,87400.0
2011-12-22 09:30:00,26.12,26.39,26.02,26.37,61500.0,20.5777,20.7904,20.4989,20.7747,61500.0
2011-12-22 09:40:00,26.37,26.47,26.24,26.24,60900.0,20.7747,20.8535,20.6723,20.6723,60900.0
2011-12-22 09:50:00,26.24,26.31,26.18,26.31,37400.0,20.6723,20.7274,20.625,20.7274,37400.0
2011-12-22 10:00:00,26.31,26.33,26.19,26.21,46800.0,20.7274,20.7432,20.6329,20.6486,46800.0
2011-12-22 10:10:00,26.21,26.3,26.16,26.29,49300.0,20.6486,20.7195,20.6092,20.7117,49300.0
2011-12-22 10:20:00,26.3,26.43,26.27,26.28,56800.0,20.7195,20.822,20.6959,20.7038,56800.0
2011-12-22 10:30:00,26.28,26.28,26.2,26.26,27000.0,20.7038,20.7038,20.6408,20.688,27000.0
2011-12-22 10:40:00,26.26,26.35,26.24,26.26,38300.0,20.688,20.7589,20.6723,20.688,38300.0
2011-12-22 10:50:00,26.27,26.37,26.27,26.33,35000.0,20.6959,20.7747,20.6959,20.7432,35000.0
2011-12-22 11:00:00,26.34,26.38,26.27,26.29,42000.0,20.7511,20.7826,20.6959,20.7117,42000.0
2011-12-22 11:10:00,26.29,26.38,26.29,26.33,32000.0,20.7117,20.7826,20.7117,20.7432,32000.0
2011-12-22 11:20:00,26.33,26.35,26.28,26.29,29300.0,20.7432,20.7589,20.7038,20.7117,29300.0
2011-12-22 11:30:00,26.3,26.36,26.3,26.36,15000.0,20.7195,20.7668,20.7195,20.7668,15000.0
2011-12-22 11:40:00,26.36,26.42,26.33,26.35,44300.0,20.7668,20.8141,20.7432,20.7589,44300.0
2011-12-22 11:50:00,26.35,26.38,26.35,26.37,23700.0,20.7589,20.7826,20.7589,20.7747,23700.0
2011-12-22 12:00:00,26.37,26.4,26.37,26.39,24300.0,20.7747,20.7983,20.7747,20.7904,24300.0
2011-12-22 12:10:00,26.39,26.43,26.38,26.39,35000.0,20.7904,20.822,20.7826,20.7904,35000.0
2011-12-22 12:20:00,26.4,26.44,26.39,26.42,29200.0,20.7983,20.8298,20.7904,20.8141,29200.0
2011-12-22 12:30:00,26.42,26.44,26.42,26.42,9500.0,20.8141,20.8298,20.8141,20.8141,9500.0
2011-12-22 12:40:00,26.42,26.45,26.42,26.45,15100.0,20.8141,20.8377,20.8141,20.8377,15100.0
2011-12-22 12:50:00,26.45,26.45,26.44,26.45,12000.0,20.8377,20.8377,20.8298,20.8377,12000.0
2011-12-22 13:00:00,26.44,26.45,26.44,26.44,6800.0,20.8298,20.8377,20.8298,20.8298,6800.0
2011-12-22 13:10:00,26.44,26.45,26.44,26.44,2900.0,20.8298,20.8377,20.8298,20.8298,2900.0
2011-12-22 13:20:00,26.44,26.45,26.44,26.45,28100.0,20.8298,20.8377,20.8298,20.8377,28100.0
2011-12-22 13:30:00,26.45,26.45,26.44,26.44,31400.0,20.8377,20.8377,20.8298,20.8298,31400.0
2011-12-22 13:40:00,26.45,26.45,26.44,26.45,8200.0,20.8377,20.8377,20.8298,20.8377,8200.0
2011-12-22 13:50:00,26.44,26.5,26.42,26.44,132100.0,20.8298,20.8771,20.8141,20.8298,132100.0
2011-12-22 14:00:00,26.43,26.44,26.38,26.44,34500.0,20.822,20.8298,20.7826,20.8298,34500.0
2011-12-22 14:10:00,26.45,26.5,26.45,26.46,27900.0,20.8377,20.8771,20.8377,20.8456,27900.0
2011-12-22 14:20:00,26.46,26.55,26.46,26.55,40900.0,20.8456,20.9165,20.8456,20.9165,40900.0
2011-12-22 14:30:00,26.55,26.55,26.41,26.42,59400.0,20.9165,20.9165,20.8062,20.8141,59400.0
2011-12-22 14:40:00,26.42,26.44,26.39,26.42,30500.0,20.8141,20.8298,20.7904,20.8141,30500.0
2011-12-22 14:50:00,26.41,26.45,26.38,26.44,50900.0,20.8062,20.8377,20.7826,20.8298,50900.0
2011-12-22 15:00:00,26.43,26.52,26.43,26.46,43000.0,20.822,20.8929,20.822,20.8456,43000.0
2011-12-22 15:10:00,26.46,26.46,26.41,26.42,44900.0,20.8456,20.8456,20.8062,20.8141,44900.0
2011-12-22 15:20:00,26.43,26.51,26.43,26.48,42300.0,20.822,20.885,20.822,20.8613,42300.0
2011-12-22 15:30:00,26.48,26.51,26.44,26.45,69000.0,20.8613,20.885,20.8298,20.8377,69000.0
2011-12-22 15:40:00,26.45,26.46,26.41,26.42,49100.0,20.8377,20.8456,20.8062,20.8141,49100.0
2011-12-22 15:50:00,26.42,26.47,26.39,26.46,122500.0,20.8141,20.8535,20.7904,20.8456,122500.0
2011-12-23 09:30:00,26.5,26.73,26.48,26.67,55100.0,20.8771,21.0583,20.8613,21.011,55100.0
2011-12-23 09:40:00,26.69,26.7,26.65,26.68,22000.0,21.0268,21.0347,20.9953,21.0189,22000.0
2011-12-23 09:50:00,26.69,26.75,26.68,26.68,32800.0,21.0268,21.0741,21.0189,21.0189,32800.0
2011-12-23 10:00:00,26.68,26.68,26.62,26.62,33900.0,21.0189,21.0189,20.9716,20.9716,33900.0
2011-12-23 10:10:00,26.62,26.65,26.58,26.59,23800.0,20.9716,20.9953,20.9401,20.948,23800.0
2011-12-23 10:20:00,26.6,26.66,26.6,26.64,33200.0,20.9559,21.0032,20.9559,20.9874,33200.0
2011-12-23 10:30:00,26.63,26.66,26.6,26.63,25700.0,20.9795,21.0032,20.9559,20.9795,25700.0
2011-12-23 10:40:00,26.64,26.65,26.62,26.65,23800.0,20.9874,20.9953,20.9716,20.9953,23800.0
2011-12-23 10:50:00,26.66,26.66,26.59,26.6,31200.0,21.0032,21.0032,20.948,20.9559,31200.0
2011-12-23 11:00:00,26.61,26.67,26.6,26.63,31600.0,20.9638,21.011,20.9559,20.9795,31600.0
2011-12-23 11:10:00,26.63,26.66,26.63,26.64,17900.0,20.9795,21.0032,20.9795,20.9874,17900.0
2011-12-23 11:20:00,26.64,26.65,26.63,26.64,22300.0,20.9874,20.9953,20.9795,20.9874,22300.0
2011-12-23 11:30:00,26.65,26.65,26.62,26.63,21100.0,20.9953,20.9953,20.9716,20.9795,21100.0
2011-12-23 11:40:00,26.63,26.66,26.62,26.65,20400.0,20.9795,21.0032,20.9716,20.9953,20400.0
2011-12-23 11:50:00,26.65,26.66,26.61,26.62,30600.0,20.9953,21.0032,20.9638,20.9716,30600.0
2011-12-23 12:00:00,26.63,26.63,26.62,26.62,9300.0,20.9795,20.9795,20.9716,20.9716,9300.0
2011-12-23 12:10:00,26.62,26.65,26.62,26.65,6400.0,20.9716,20.9953,20.9716,20.9953,6400.0
2011-12-23 12:20:00,26.64,26.66,26.64,26.64,9800.0,20.9874,21.0032,20.9874,20.9874,9800.0
2011-12-23 12:30:00,26.65,26.66,26.64,26.64,16800.0,20.9953,21.0032,20.9874,20.9874,16800.0
2011-12-23 12:40:00,26.64,26.65,26.63,26.64,7600.0,20.9874,20.9953,20.9795,20.9874,7600.0
2011-12-23 12:50:00,26.63,26.66,26.63,26.65,28500.0,20.9795,21.0032,20.9795,20.9953,28500.0
2011-12-23 13:00:00,26.66,26.67,26.63,26.63,9200.0,21.0032,21.011,20.9795,20.9795,9200.0
2011-12-23 13:10:00,26.63,26.64,26.63,26.64,2100.0,20.9795,20.9874,20.9795,20.9874,2100.0
2011-12-23 13:20:00,26.63,26.64,26.63,26.63,1500.0,20.9795,20.9874,20.9795,20.9795,1500.0
2011-12-23 13:30:00,26.63,26.64,26.57,26.57,38400.0,20.9795,20.9874,20.9322,20.9322,38400.0
2011-12-23 13:40:00,26.57,26.58,26.56,26.56,7400.0,20.9322,20.9401,20.9244,20.9244,7400.0
2011-12-23 13:50:00,26.56,26.59,26.56,26.58,16700.0,20.9244,20.948,20.9244,20.9401,16700.0
2011-12-23 14:00:00,26.59,26.59,26.58,26.58,7400.0,20.948,20.948,20.9401,20.9401,7400.0
2011-12-23 14:10:00,26.59,26.59,26.58,26.58,22200.0,20.948,20.948,20.9401,20.9401,22200.0
2011-12-23 14:20:00,26.59,26.59,26.58,26.58,7400.0,20.948,20.948,20.9401,20.9401,7400.0
2011-12-23 14:30:00,26.59,26.59,26.58,26.58,4900.0,20.948,20.948,20.9401,20.9401,4900.0
2011-12-23 14:40:00,26.59,26.59,26.58,26.58,6900.0,20.948,20.948,20.9401,20.9401,6900.0
2011-12-23 14:50:00,26.58,26.59,26.58,26.58,7400.0,20.9401,20.948,20.9401,20.9401,7400.0
2011-12-23 15:00:00,26.58,26.59,26.58,26.58,9200.0,20.9401,20.948,20.9401,20.9401,9200.0
2011-12-23 15:10:00,26.58,26.59,26.58,26.58,19300.0,20.9401,20.948,20.9401,20.9401,19300.0
2011-12-23 15:20:00,26.58,26.59,26.58,26.58,9400.0,20.9401,20.948,20.9401,20.9401,9400.0
2011-12-23 15:30:00,26.59,26.59,26.53,26.53,63200.0,20.948,20.948,20.9007,20.9007,63200.0
2011-12-23 15:40:00,26.53,26.6,26.53,26.6,100700.0,20.9007,20.9559,20.9007,20.9559,100700.0
2011-12-23 15:50:00,26.6,26.62,26.58,26.6,140700.0,20.9559,20.9716,20.9401,20.9559,140700.0
2011-12-27 09:30:00,26.49,26.7,26.48,26.7,54700.0,20.8692,21.0347,20.8613,21.0347,54700.0
2011-12-27 09:40:00,26.7,26.83,26.67,26.82,69000.0,21.0347,21.1371,21.011,21.1292,69000.0
2011-12-27 09:50:00,26.83,26.84,26.73,26.75,43800.0,21.1371,21.145,21.0583,21.0741,43800.0
2011-12-27 10:00:00,26.77,26.77,26.71,26.74,57300.0,21.0898,21.0898,21.0425,21.0662,57300.0
2011-12-27 10:10:00,26.74,26.77,26.73,26.75,36600.0,21.0662,21.0898,21.0583,21.0741,36600.0
2011-12-27 10:20:00,26.74,26.75,26.71,26.75,18500.0,21.0662,21.0741,21.0425,21.0741,18500.0
2011-12-27 10:30:00,26.75,26.75,26.74,26.74,10700.0,21.0741,21.0741,21.0662,21.0662,10700.0
2011-12-27 10:40:00,26.75,26.75,26.74,26.75,11200.0,21.0741,21.0741,21.0662,21.0741,11200.0
2011-12-27 10:50:00,26.75,26.75,26.73,26.75,24400.0,21.0741,21.0741,21.0583,21.0741,24400.0
2011-12-27 11:00:00,26.75,26.75,26.74,26.75,4700.0,21.0741,21.0741,21.0662,21.0741,4700.0
2011-12-27 11:10:00,26.75,26.75,26.74,26.74,37700.0,21.0741,21.0741,21.0662,21.0662,37700.0
2011-12-27 11:20:00,26.74,26.75,26.72,26.75,29300.0,21.0662,21.0741,21.0504,21.0741,29300.0
2011-12-27 11:30:00,26.74,26.75,26.74,26.74,2100.0,21.0662,21.0741,21.0662,21.0662,2100.0
2011-12-27 11:40:00,26.74,26.75,26.74,26.74,4400.0,21.0662,21.0741,21.0662,21.0662,4400.0
2011-12-27 11:50:00,26.74,26.75,26.73,26.75,29600.0,21.0662,21.0741,21.0583,21.0741,29600.0
2011-12-27 12:00:00,26.74,26.75,26.74,26.75,25400.0,21.0662,21.0741,21.0662,21.0741,25400.0
2011-12-27 12:10:00,26.75,26.76,26.74,26.76,21900.0,21.0741,21.0819,21.0662,21.0819,21900.0
2011-12-27 12:20:00,26.76,26.78,26.74,26.74,36700.0,21.0819,21.0977,21.0662,21.0662,36700.0
2011-12-27 12:30:00,26.75,26.75,26.74,26.74,600.0,21.0741,21.0741,21.0662,21.0662,600.0
2011-12-27 12:40:00,26.74,26.75,26.74,26.75,11300.0,21.0662,21.0741,21.0662,21.0741,11300.0
2011-12-27 12:50:00,26.74,26.75,26.74,26.75,3700.0,21.0662,21.0741,21.0662,21.0741,3700.0
2011-12-27 13:00:00,26.75,26.75,26.74,26.75,700.0,21.0741,21.0741,21.0662,21.0741,700.0
2011-12-27 13:10:00,26.75,26.75,26.73,26.73,14600.0,21.0741,21.0741,21.0583,21.0583,14600.0
2011-12-27 13:20:00,26.73,26.74,26.72,26.73,13800.0,21.0583,21.0662,21.0504,21.0583,13800.0
2011-12-27 13:30:00,26.73,26.74,26.73,26.73,5600.0,21.0583,21.0662,21.0583,21.0583,5600.0
2011-12-27 13:40:00,26.73,26.74,26.73,26.73,10600.0,21.0583,21.0662,21.0583,21.0583,10600.0
2011-12-27 13:50:00,26.73,26.74,26.73,26.74,10800.0,21.0583,21.0662,21.0583,21.0662,10800.0
2011-12-27 14:00:00,26.74,26.74,26.73,26.73,10000.0,21.0662,21.0662,21.0583,21.0583,10000.0
2011-12-27 14:10:00,26.74,26.74,26.73,26.73,4200.0,21.0662,21.0662,21.0583,21.0583,4200.0
2011-12-27 14:20:00,26.74,26.74,26.73,26.73,11700.0,21.0662,21.0662,21.0583,21.0583,11700.0
2011-12-27 14:30:00,26.73,26.74,26.72,26.73,17500.0,21.0583,21.0662,21.0504,21.0583,17500.0
2011-12-27 14:40:00,26.74,26.75,26.73,26.74,27300.0,21.0662,21.0741,21.0583,21.0662,27300.0
2011-12-27 14:50:00,26.75,26.75,26.74,26.74,29900.0,21.0741,21.0741,21.0662,21.0662,29900.0
2011-12-27 15:00:00,26.75,26.75,26.74,26.74,6000.0,21.0741,21.0741,21.0662,21.0662,6000.0
2011-12-27 15:10:00,26.74,26.75,26.74,26.74,12400.0,21.0662,21.0741,21.0662,21.0662,12400.0
2011-12-27 15:20:00,26.74,26.75,26.74,26.74,15100.0,21.0662,21.0741,21.0662,21.0662,15100.0
2011-12-27 15:30:00,26.74,26.75,26.74,26.74,60800.0,21.0662,21.0741,21.0662,21.0662,60800.0
2011-12-27 15:40:00,26.74,26.74,26.68,26.7,77500.0,21.0662,21.0662,21.0189,21.0347,77500.0
2011-12-27 15:50:00,26.7,26.71,26.65,26.67,133200.0,21.0347,21.0425,20.9953,21.011,133200.0
2011-12-28 09:30:00,26.68,26.75,26.65,26.72,30700.0,21.0189,21.0741,20.9953,21.0504,30700.0
2011-12-28 09:40:00,26.71,26.72,26.64,26.68,36100.0,21.0425,21.0504,20.9874,21.0189,36100.0
2011-12-28 09:50:00,26.67,26.67,26.59,26.62,125900.0,21.011,21.011,20.948,20.9716,125900.0
2011-12-28 10:00:00,26.62,26.72,26.62,26.72,15300.0,20.9716,21.0504,20.9716,21.0504,15300.0
2011-12-28 10:10:00,26.73,26.74,26.71,26.73,42400.0,21.0583,21.0662,21.0425,21.0583,42400.0
2011-12-28 10:20:00,26.73,26.75,26.69,26.7,22400.0,21.0583,21.0741,21.0268,21.0347,22400.0
2011-12-28 10:30:00,26.7,26.7,26.59,26.59,38300.0,21.0347,21.0347,20.948,20.948,38300.0
2011-12-28 10:40:00,26.59,26.59,26.54,26.55,20500.0,20.948,20.948,20.9086,20.9165,20500.0
2011-12-28 10:50:00,26.55,26.59,26.52,26.58,35200.0,20.9165,20.948,20.8929,20.9401,35200.0
2011-12-28 11:00:00,26.58,26.61,26.56,26.57,36000.0,20.9401,20.9638,20.9244,20.9322,36000.0
2011-12-28 11:10:00,26.58,26.6,26.58,26.59,8500.0,20.9401,20.9559,20.9401,20.948,8500.0
2011-12-28 11:20:00,26.59,26.59,26.55,26.55,31100.0,20.948,20.948,20.9165,20.9165,31100.0
2011-12-28 11:30:00,26.55,26.59,26.55,26.56,30300.0,20.9165,20.948,20.9165,20.9244,30300.0
2011-12-28 11:40:00,26.56,26.58,26.56,26.57,20900.0,20.9244,20.9401,20.9244,20.9322,20900.0
2011-12-28 11:50:00,26.56,26.6,26.56,26.58,25900.0,20.9244,20.9559,20.9244,20.9401,25900.0
2011-12-28 12:00:00,26.58,26.6,26.56,26.56,14600.0,20.9401,20.9559,20.9244,20.9244,14600.0
2011-12-28 12:10:00,26.56,26.61,26.55,26.6,11500.0,20.9244,20.9638,20.9165,20.9559,11500.0
2011-12-28 12:20:00,26.6,26.62,26.59,26.59,19000.0,20.9559,20.9716,20.948,20.948,19000.0
2011-12-28 12:30:00,26.59,26.6,26.57,26.57,20500.0,20.948,20.9559,20.9322,20.9322,20500.0
2011-12-28 12:40:00,26.57,26.58,26.57,26.58,9200.0,20.9322,20.9401,20.9322,20.9401,9200.0
2011-12-28 12:50:00,26.57,26.58,26.47,26.52,25800.0,20.9322,20.9401,20.8535,20.8929,25800.0
2011-12-28 13:00:00,26.51,26.51,26.42,26.42,37100.0,20.885,20.885,20.8141,20.8141,37100.0
2011-12-28 13:10:00,26.42,26.5,26.42,26.5,21400.0,20.8141,20.8771,20.8141,20.8771,21400.0
2011-12-28 13:20:00,26.49,26.49,26.43,26.46,23900.0,20.8692,20.8692,20.822,20.8456,23900.0
2011-12-28 13:30:00,26.47,26.52,26.47,26.51,26500.0,20.8535,20.8929,20.8535,20.885,26500.0
2011-12-28 13:40:00,26.51,26.52,26.48,26.48,27500.0,20.885,20.8929,20.8613,20.8613,27500.0
2011-12-28 13:50:00,26.48,26.53,26.48,26.53,18000.0,20.8613,20.9007,20.8613,20.9007,18000.0
2011-12-28 14:00:00,26.54,26.55,26.45,26.46,52700.0,20.9086,20.9165,20.8377,20.8456,52700.0
2011-12-28 14:10:00,26.46,26.46,26.38,26.38,12500.0,20.8456,20.8456,20.7826,20.7826,12500.0
2011-12-28 14:20:00,26.38,26.43,26.36,26.4,50600.0,20.7826,20.822,20.7668,20.7983,50600.0
2011-12-28 14:30:00,26.4,26.4,26.33,26.33,24300.0,20.7983,20.7983,20.7432,20.7432,24300.0
2011-12-28 14:40:00,26.32,26.38,26.3,26.35,251700.0,20.7353,20.7826,20.7195,20.7589,251700.0
2011-12-28 14:50:00,26.35,26.42,26.34,26.38,22300.0,20.7589,20.8141,20.7511,20.7826,22300.0
2011-12-28 15:00:00,26.37,26.38,26.35,26.37,9800.0,20.7747,20.7826,20.7589,20.7747,9800.0
2011-12-28 15:10:00,26.37,26.38,26.28,26.3,25300.0,20.7747,20.7826,20.7038,20.7195,25300.0
2011-12-28 15:20:00,26.3,26.33,26.26,26.28,33200.0,20.7195,20.7432,20.688,20.7038,33200.0
2011-12-28 15:30:00,26.28,26.33,26.27,26.33,26400.0,20.7038,20.7432,20.6959,20.7432,26400.0
2011-12-28 15:40:00,26.33,26.4,26.32,26.4,58800.0,20.7432,20.7983,20.7353,20.7983,58800.0
2011-12-28 15:50:00,26.39,26.39,26.32,26.34,102500.0,20.7904,20.7904,20.7353,20.7511,102500.0
2011-12-29 09:30:00,26.45,26.49,26.36,26.45,17600.0,20.8377,20.8692,20.7668,20.8377,17600.0
2011-12-29 09:40:00,26.45,26.46,26.43,26.43,15200.0,20.8377,20.8456,20.822,20.822,15200.0
2011-12-29 09:50:00,26.42,26.44,26.38,26.39,10900.0,20.8141,20.8298,20.7826,20.7904,10900.0
2011-12-29 10:00:00,26.39,26.46,26.39,26.46,20900.0,20.7904,20.8456,20.7904,20.8456,20900.0
2011-12-29 10:10:00,26.46,26.46,26.42,26.42,11500.0,20.8456,20.8456,20.8141,20.8141,11500.0
2011-12-29 10:20:00,26.42,26.48,26.39,26.48,17400.0,20.8141,20.8613,20.7904,20.8613,17400.0
2011-12-29 10:30:00,26.48,26.5,26.47,26.48,8300.0,20.8613,20.8771,20.8535,20.8613,8300.0
2011-12-29 10:40:00,26.48,26.49,26.45,26.47,13900.0,20.8613,20.8692,20.8377,20.8535,13900.0
2011-12-29 10:50:00,26.47,26.5,26.46,26.48,10700.0,20.8535,20.8771,20.8456,20.8613,10700.0
2011-12-29 11:00:00,26.48,26.48,26.42,26.42,15200.0,20.8613,20.8613,20.8141,20.8141,15200.0
2011-12-29 11:10:00,26.43,26.44,26.38,26.39,677300.0,20.822,20.8298,20.7826,20.7904,677300.0
2011-12-29 11:20:00,26.38,26.45,26.38,26.44,10900.0,20.7826,20.8377,20.7826,20.8298,10900.0
2011-12-29 11:30:00,26.44,26.54,26.44,26.54,9500.0,20.8298,20.9086,20.8298,20.9086,9500.0
2011-12-29 11:40:00,26.55,26.58,26.54,26.54,10700.0,20.9165,20.9401,20.9086,20.9086,10700.0
2011-12-29 11:50:00,26.55,26.57,26.54,26.56,14100.0,20.9165,20.9322,20.9086,20.9244,14100.0
2011-12-29 12:00:00,26.56,26.56,26.49,26.5,15000.0,20.9244,20.9244,20.8692,20.8771,15000.0
2011-12-29 12:10:00,26.5,26.5,26.47,26.47,9600.0,20.8771,20.8771,20.8535,20.8535,9600.0
2011-12-29 12:20:00,26.48,26.49,26.47,26.48,7500.0,20.8613,20.8692,20.8535,20.8613,7500.0
2011-12-29 12:30:00,26.48,26.48,26.45,26.46,8800.0,20.8613,20.8613,20.8377,20.8456,8800.0
2011-12-29 12:40:00,26.46,26.47,26.45,26.46,6300.0,20.8456,20.8535,20.8377,20.8456,6300.0
2011-12-29 12:50:00,26.47,26.47,26.46,26.47,900.0,20.8535,20.8535,20.8456,20.8535,900.0
2011-12-29 13:00:00,26.47,26.53,26.46,26.53,11000.0,20.8535,20.9007,20.8456,20.9007,11000.0
2011-12-29 13:10:00,26.52,26.55,26.46,26.46,10500.0,20.8929,20.9165,20.8456,20.8456,10500.0
2011-12-29 13:20:00,26.46,26.47,26.44,26.46,9900.0,20.8456,20.8535,20.8298,20.8456,9900.0
2011-12-29 13:30:00,26.47,26.48,26.46,26.48,2700.0,20.8535,20.8613,20.8456,20.8613,2700.0
2011-12-29 13:40:00,26.48,26.51,26.46,26.48,8500.0,20.8613,20.885,20.8456,20.8613,8500.0
2011-12-29 13:50:00,26.48,26.5,26.48,26.5,3000.0,20.8613,20.8771,20.8613,20.8771,3000.0
2011-12-29 14:00:00,26.5,26.51,26.5,26.51,2100.0,20.8771,20.885,20.8771,20.885,2100.0
2011-12-29 14:10:00,26.52,26.52,26.51,26.52,700.0,20.8929,20.8929,20.885,20.8929,700.0
2011-12-29 14:20:00,26.51,26.52,26.51,26.51,1700.0,20.885,20.8929,20.885,20.885,1700.0
2011-12-29 14:30:00,26.51,26.52,26.51,26.52,1500.0,20.885,20.8929,20.885,20.8929,1500.0
2011-12-29 14:40:00,26.51,26.52,26.51,26.52,3200.0,20.885,20.8929,20.885,20.8929,3200.0
2011-12-29 14:50:00,26.51,26.52,26.5,26.5,7800.0,20.885,20.8929,20.8771,20.8771,7800.0
2011-12-29 15:00:00,26.51,26.54,26.5,26.52,20800.0,20.885,20.9086,20.8771,20.8929,20800.0
2011-12-29 15:10:00,26.53,26.58,26.53,26.57,9300.0,20.9007,20.9401,20.9007,20.9322,9300.0
2011-12-29 15:20:00,26.57,26.57,26.52,26.54,16600.0,20.9322,20.9322,20.8929,20.9086,16600.0
2011-12-29 15:30:00,26.53,26.54,26.52,26.53,8000.0,20.9007,20.9086,20.8929,20.9007,8000.0
2011-12-29 15:40:00,26.53,26.57,26.52,26.53,41900.0,20.9007,20.9322,20.8929,20.9007,41900.0
2011-12-29 15:50:00,26.53,26.58,26.52,26.54,119700.0,20.9007,20.9401,20.8929,20.9086,119700.0
2011-12-30 09:30:00,26.48,26.63,26.45,26.58,26100.0,20.8613,20.9795,20.8377,20.9401,26100.0
2011-12-30 09:40:00,26.57,26.57,26.52,26.57,11100.0,20.9322,20.9322,20.8929,20.9322,11100.0
2011-12-30 09:50:00,26.57,26.69,26.57,26.64,22900.0,20.9322,21.0268,20.9322,20.9874,22900.0
2011-12-30 10:00:00,26.64,26.7,26.62,26.62,17600.0,20.9874,21.0347,20.9716,20.9716,17600.0
2011-12-30 10:10:00,26.61,26.64,26.6,26.6,19300.0,20.9638,20.9874,20.9559,20.9559,19300.0
2011-12-30 10:20:00,26.61,26.62,26.6,26.62,8200.0,20.9638,20.9716,20.9559,20.9716,8200.0
2011-12-30 10:30:00,26.61,26.62,26.6,26.61,5000.0,20.9638,20.9716,20.9559,20.9638,5000.0
2011-12-30 10:40:00,26.6,26.64,26.6,26.61,18100.0,20.9559,20.9874,20.9559,20.9638,18100.0
2011-12-30 10:50:00,26.61,26.69,26.61,26.69,7300.0,20.9638,21.0268,20.9638,21.0268,7300.0
2011-12-30 11:00:00,26.7,26.71,26.62,26.62,18300.0,21.0347,21.0425,20.9716,20.9716,18300.0
2011-12-30 11:10:00,26.62,26.62,26.6,26.61,11700.0,20.9716,20.9716,20.9559,20.9638,11700.0
2011-12-30 11:20:00,26.6,26.66,26.6,26.66,22500.0,20.9559,21.0032,20.9559,21.0032,22500.0
2011-12-30 11:30:00,26.66,26.71,26.66,26.68,18300.0,21.0032,21.0425,21.0032,21.0189,18300.0
2011-12-30 11:40:00,26.68,26.69,26.66,26.69,8700.0,21.0189,21.0268,21.0032,21.0268,8700.0
2011-12-30 11:50:00,26.69,26.69,26.66,26.67,18000.0,21.0268,21.0268,21.0032,21.011,18000.0
2011-12-30 12:00:00,26.67,26.68,26.62,26.64,21200.0,21.011,21.0189,20.9716,20.9874,21200.0
2011-12-30 12:10:00,26.63,26.65,26.62,26.64,7900.0,20.9795,20.9953,20.9716,20.9874,7900.0
2011-12-30 12:20:00,26.65,26.65,26.64,26.65,12000.0,20.9953,20.9953,20.9874,20.9953,12000.0
2011-12-30 12:30:00,26.65,26.65,26.64,26.65,2800.0,20.9953,20.9953,20.9874,20.9953,2800.0
2011-12-30 12:40:00,26.65,26.65,26.64,26.64,8100.0,20.9953,20.9953,20.9874,20.9874,8100.0
2011-12-30 12:50:00,26.64,26.64,26.59,26.6,5400.0,20.9874,20.9874,20.948,20.9559,5400.0
2011-12-30 13:00:00,26.6,26.6,26.59,26.59,2100.0,20.9559,20.9559,20.948,20.948,2100.0
2011-12-30 13:10:00,26.59,26.6,26.54,26.55,23700.0,20.948,20.9559,20.9086,20.9165,23700.0
2011-12-30 13:20:00,26.54,26.54,26.53,26.53,3500.0,20.9086,20.9086,20.9007,20.9007,3500.0
2011-12-30 13:30:00,26.54,26.54,26.52,26.53,17700.0,20.9086,20.9086,20.8929,20.9007,17700.0
2011-12-30 13:40:00,26.52,26.56,26.52,26.55,22000.0,20.8929,20.9244,20.8929,20.9165,22000.0
2011-12-30 13:50:00,26.55,26.56,26.52,26.53,21000.0,20.9165,20.9244,20.8929,20.9007,21000.0
2011-12-30 14:00:00,26.52,26.54,26.51,26.54,11100.0,20.8929,20.9086,20.885,20.9086,11100.0
2011-12-30 14:10:00,26.54,26.55,26.54,26.55,4100.0,20.9086,20.9165,20.9086,20.9165,4100.0
2011-12-30 14:20:00,26.54,26.55,26.47,26.49,20200.0,20.9086,20.9165,20.8535,20.8692,20200.0
2011-12-30 14:30:00,26.5,26.54,26.5,26.52,25500.0,20.8771,20.9086,20.8771,20.8929,25500.0
2011-12-30 14:40:00,26.52,26.53,26.5,26.51,10600.0,20.8929,20.9007,20.8771,20.885,10600.0
2011-12-30 14:50:00,26.51,26.54,26.51,26.54,7100.0,20.885,20.9086,20.885,20.9086,7100.0
2011-12-30 15:00:00,26.54,26.59,26.54,26.58,28700.0,20.9086,20.948,20.9086,20.9401,28700.0
2011-12-30 15:10:00,26.58,26.61,26.57,26.61,13200.0,20.9401,20.9638,20.9322,20.9638,13200.0
2011-12-30 15:20:00,26.62,26.65,26.61,26.64,41200.0,20.9716,20.9953,20.9638,20.9874,41200.0
2011-12-30 15:30:00,26.64,26.65,26.63,26.64,20700.0,20.9874,20.9953,20.9795,20.9874,20700.0
2011-12-30 15:40:00,26.64,26.68,26.61,26.61,73500.0,20.9874,21.0189,20.9638,20.9638,73500.0
2011-12-30 15:50:00,26.62,26.63,26.56,26.57,150700.0,20.9716,20.9795,20.9244,20.9322,150700.0
2012-01-03 09:30:00,27.06,27.11,26.99,27.01,53300.0,21.3183,21.3577,21.2631,21.2789,53300.0
2012-01-03 09:40:00,27.01,27.02,26.93,26.98,28400.0,21.2789,21.2868,21.2159,21.2553,28400.0
2012-01-03 09:50:00,26.98,26.98,26.93,26.93,30300.0,21.2553,21.2553,21.2159,21.2159,30300.0
2012-01-03 10:00:00,26.94,27.03,26.92,27.01,41300.0,21.2237,21.2946,21.208,21.2789,41300.0
2012-01-03 10:10:00,27.01,27.03,27.0,27.02,25300.0,21.2789,21.2946,21.271,21.2868,25300.0
2012-01-03 10:20:00,27.03,27.03,26.96,26.97,32700.0,21.2946,21.2946,21.2395,21.2474,32700.0
2012-01-03 10:30:00,26.96,26.97,26.94,26.95,17100.0,21.2395,21.2474,21.2237,21.2316,17100.0
2012-01-03 10:40:00,26.95,27.03,26.94,27.03,29300.0,21.2316,21.2946,21.2237,21.2946,29300.0
2012-01-03 10:50:00,27.03,27.08,27.02,27.07,28500.0,21.2946,21.334,21.2868,21.3262,28500.0
2012-01-03 11:00:00,27.07,27.07,27.04,27.05,21000.0,21.3262,21.3262,21.3025,21.3104,21000.0
2012-01-03 11:10:00,27.05,27.05,27.01,27.01,29200.0,21.3104,21.3104,21.2789,21.2789,29200.0
2012-01-03 11:20:00,27.01,27.01,26.99,27.0,22400.0,21.2789,21.2789,21.2631,21.271,22400.0
2012-01-03 11:30:00,27.0,27.02,26.96,26.97,27400.0,21.271,21.2868,21.2395,21.2474,27400.0
2012-01-03 11:40:00,26.97,26.97,26.85,26.86,29100.0,21.2474,21.2474,21.1528,21.1607,29100.0
2012-01-03 11:50:00,26.85,26.93,26.85,26.92,25300.0,21.1528,21.2159,21.1528,21.208,25300.0
2012-01-03 12:00:00,26.92,26.94,26.89,26.94,18200.0,21.208,21.2237,21.1843,21.2237,18200.0
2012-01-03 12:10:00,26.94,26.96,26.94,26.96,16200.0,21.2237,21.2395,21.2237,21.2395,16200.0
2012-01-03 12:20:00,26.97,26.98,26.95,26.96,18100.0,21.2474,21.2553,21.2316,21.2395,18100.0
2012-01-03 12:30:00,26.96,26.96,26.84,26.84,14200.0,21.2395,21.2395,21.145,21.145,14200.0
2012-01-03 12:40:00,26.83,26.86,26.82,26.83,18200.0,21.1371,21.1607,21.1292,21.1371,18200.0
2012-01-03 12:50:00,26.82,26.84,26.8,26.82,28300.0,21.1292,21.145,21.1134,21.1292,28300.0
2012-01-03 13:00:00,26.82,26.87,26.79,26.8,23700.0,21.1292,21.1686,21.1056,21.1134,23700.0
2012-01-03 13:10:00,26.8,26.86,26.79,26.86,10900.0,21.1134,21.1607,21.1056,21.1607,10900.0
2012-01-03 13:20:00,26.87,26.88,26.84,26.85,28900.0,21.1686,21.1765,21.145,21.1528,28900.0
2012-01-03 13:30:00,26.85,26.85,26.82,26.82,20000.0,21.1528,21.1528,21.1292,21.1292,20000.0
2012-01-03 13:40:00,26.82,26.86,26.82,26.85,20400.0,21.1292,21.1607,21.1292,21.1528,20400.0
2012-01-03 13:50:00,26.86,26.86,26.85,26.86,19200.0,21.1607,21.1607,21.1528,21.1607,19200.0
2012-01-03 14:00:00,26.85,26.86,26.84,26.85,11800.0,21.1528,21.1607,21.145,21.1528,11800.0
2012-01-03 14:10:00,26.86,26.86,26.83,26.83,21400.0,21.1607,21.1607,21.1371,21.1371,21400.0
2012-01-03 14:20:00,26.84,26.85,26.83,26.84,20500.0,21.145,21.1528,21.1371,21.145,20500.0
2012-01-03 14:30:00,26.85,26.9,26.84,26.84,42200.0,21.1528,21.1922,21.145,21.145,42200.0
2012-01-03 14:40:00,26.84,26.89,26.82,26.87,29600.0,21.145,21.1843,21.1292,21.1686,29600.0
2012-01-03 14:50:00,26.87,26.89,26.86,26.88,32200.0,21.1686,21.1843,21.1607,21.1765,32200.0
2012-01-03 15:00:00,26.88,26.88,26.8,26.8,51900.0,21.1765,21.1765,21.1134,21.1134,51900.0
2012-01-03 15:10:00,26.8,26.81,26.76,26.77,73900.0,21.1134,21.1213,21.0819,21.0898,73900.0
2012-01-03 15:20:00,26.78,26.78,26.68,26.7,62100.0,21.0977,21.0977,21.0189,21.0347,62100.0
2012-01-03 15:30:00,26.7,26.74,26.66,26.67,124800.0,21.0347,21.0662,21.0032,21.011,124800.0
2012-01-03 15:40:00,26.67,26.76,26.66,26.76,120100.0,21.011,21.0819,21.0032,21.0819,120100.0
2012-01-03 15:50:00,26.76,26.76,26.66,26.69,236800.0,21.0819,21.0819,21.0032,21.0268,236800.0
2012-01-04 09:30:00,26.62,26.75,26.6,26.72,32900.0,20.9716,21.0741,20.9559,21.0504,32900.0
2012-01-04 09:40:00,26.72,26.74,26.66,26.7,36900.0,21.0504,21.0662,21.0032,21.0347,36900.0
2012-01-04 09:50:00,26.7,26.71,26.65,26.66,29400.0,21.0347,21.0425,20.9953,21.0032,29400.0
2012-01-04 10:00:00,26.66,26.66,26.55,26.55,43800.0,21.0032,21.0032,20.9165,20.9165,43800.0
2012-01-04 10:10:00,26.55,26.55,26.52,26.54,36700.0,20.9165,20.9165,20.8929,20.9086,36700.0
2012-01-04 10:20:00,26.54,26.55,26.51,26.51,26000.0,20.9086,20.9165,20.885,20.885,26000.0
2012-01-04 10:30:00,26.5,26.5,26.39,26.4,45200.0,20.8771,20.8771,20.7904,20.7983,45200.0
2012-01-04 10:40:00,26.4,26.4,26.31,26.39,269400.0,20.7983,20.7983,20.7274,20.7904,269400.0
2012-01-04 10:50:00,26.39,26.53,26.39,26.49,51100.0,20.7904,20.9007,20.7904,20.8692,51100.0
2012-01-04 11:00:00,26.48,26.61,26.48,26.59,29900.0,20.8613,20.9638,20.8613,20.948,29900.0
2012-01-04 11:10:00,26.6,26.61,26.6,26.6,26500.0,20.9559,20.9638,20.9559,20.9559,26500.0
2012-01-04 11:20:00,26.6,26.61,26.55,26.56,24600.0,20.9559,20.9638,20.9165,20.9244,24600.0
2012-01-04 11:30:00,26.56,26.59,26.54,26.59,25800.0,20.9244,20.948,20.9086,20.948,25800.0
2012-01-04 11:40:00,26.6,26.6,26.59,26.59,11600.0,20.9559,20.9559,20.948,20.948,11600.0
2012-01-04 11:50:00,26.6,26.6,26.59,26.59,18900.0,20.9559,20.9559,20.948,20.948,18900.0
2012-01-04 12:00:00,26.59,26.64,26.59,26.64,22900.0,20.948,20.9874,20.948,20.9874,22900.0
2012-01-04 12:10:00,26.64,26.68,26.64,26.66,19900.0,20.9874,21.0189,20.9874,21.0032,19900.0
2012-01-04 12:20:00,26.65,26.66,26.63,26.64,15800.0,20.9953,21.0032,20.9795,20.9874,15800.0
2012-01-04 12:30:00,26.64,26.64,26.61,26.62,11400.0,20.9874,20.9874,20.9638,20.9716,11400.0
2012-01-04 12:40:00,26.61,26.63,26.61,26.63,10900.0,20.9638,20.9795,20.9638,20.9795,10900.0
2012-01-04 12:50:00,26.63,26.67,26.63,26.67,22900.0,20.9795,21.011,20.9795,21.011,22900.0
2012-01-04 13:00:00,26.67,26.67,26.65,26.66,13400.0,21.011,21.011,20.9953,21.0032,13400.0
2012-01-04 13:10:00,26.66,26.68,26.65,26.67,15600.0,21.0032,21.0189,20.9953,21.011,15600.0
2012-01-04 13:20:00,26.67,26.69,26.66,26.68,18100.0,21.011,21.0268,21.0032,21.0189,18100.0
2012-01-04 13:30:00,26.68,26.71,26.68,26.69,16900.0,21.0189,21.0425,21.0189,21.0268,16900.0
2012-01-04 13:40:00,26.68,26.69,26.66,26.69,19000.0,21.0189,21.0268,21.0032,21.0268,19000.0
2012-01-04 13:50:00,26.68,26.68,26.64,26.64,16800.0,21.0189,21.0189,20.9874,20.9874,16800.0
2012-01-04 14:00:00,26.65,26.65,26.61,26.62,32000.0,20.9953,20.9953,20.9638,20.9716,32000.0
2012-01-04 14:10:00,26.62,26.62,26.58,26.62,23800.0,20.9716,20.9716,20.9401,20.9716,23800.0
2012-01-04 14:20:00,26.63,26.64,26.61,26.63,20900.0,20.9795,20.9874,20.9638,20.9795,20900.0
2012-01-04 14:30:00,26.63,26.69,26.62,26.69,23200.0,20.9795,21.0268,20.9716,21.0268,23200.0
2012-01-04 14:40:00,26.69,26.7,26.68,26.7,20200.0,21.0268,21.0347,21.0189,21.0347,20200.0
2012-01-04 14:50:00,26.7,26.7,26.69,26.7,25300.0,21.0347,21.0347,21.0268,21.0347,25300.0
2012-01-04 15:00:00,26.7,26.7,26.69,26.7,25200.0,21.0347,21.0347,21.0268,21.0347,25200.0
2012-01-04 15:10:00,26.7,26.71,26.69,26.7,45300.0,21.0347,21.0425,21.0268,21.0347,45300.0
2012-01-04 15:20:00,26.7,26.7,26.69,26.7,29600.0,21.0347,21.0347,21.0268,21.0347,29600.0
2012-01-04 15:30:00,26.7,26.72,26.69,26.72,43800.0,21.0347,21.0504,21.0268,21.0504,43800.0
2012-01-04 15:40:00,26.72,26.78,26.71,26.75,120200.0,21.0504,21.0977,21.0425,21.0741,120200.0
2012-01-04 15:50:00,26.75,26.75,26.7,26.71,170800.0,21.0741,21.0741,21.0347,21.0425,170800.0
2012-01-05 09:30:00,26.56,26.71,26.56,26.71,45000.0,20.9244,21.0425,20.9244,21.0425,45000.0
2012-01-05 09:40:00,26.71,26.73,26.59,26.62,34600.0,21.0425,21.0583,20.948,20.9716,34600.0
2012-01-05 09:50:00,26.63,26.73,26.63,26.72,28700.0,20.9795,21.0583,20.9795,21.0504,28700.0
2012-01-05 10:00:00,26.72,26.79,26.66,26.79,53900.0,21.0504,21.1056,21.0032,21.1056,53900.0
2012-01-05 10:10:00,26.79,26.94,26.77,26.94,42700.0,21.1056,21.2237,21.0898,21.2237,42700.0
2012-01-05 10:20:00,26.94,26.95,26.85,26.93,43600.0,21.2237,21.2316,21.1528,21.2159,43600.0
2012-01-05 10:30:00,26.94,26.94,26.83,26.83,26800.0,21.2237,21.2237,21.1371,21.1371,26800.0
2012-01-05 10:40:00,26.84,26.97,26.83,26.97,40500.0,21.145,21.2474,21.1371,21.2474,40500.0
2012-01-05 10:50:00,26.96,26.96,26.87,26.92,26000.0,21.2395,21.2395,21.1686,21.208,26000.0
2012-01-05 11:00:00,26.92,26.95,26.91,26.91,27800.0,21.208,21.2316,21.2001,21.2001,27800.0
2012-01-05 11:10:00,26.9,26.94,26.89,26.93,20300.0,21.1922,21.2237,21.1843,21.2159,20300.0
2012-01-05 11:20:00,26.93,27.03,26.93,27.03,22400.0,21.2159,21.2946,21.2159,21.2946,22400.0
2012-01-05 11:30:00,27.03,27.05,27.03,27.04,15400.0,21.2946,21.3104,21.2946,21.3025,15400.0
2012-01-05 11:40:00,27.05,27.16,27.04,27.16,44500.0,21.3104,21.3971,21.3025,21.3971,44500.0
2012-01-05 11:50:00,27.16,27.16,27.1,27.1,27000.0,21.3971,21.3971,21.3498,21.3498,27000.0
2012-01-05 12:00:00,27.11,27.13,27.07,27.13,22500.0,21.3577,21.3734,21.3262,21.3734,22500.0
2012-01-05 12:10:00,27.13,27.16,27.12,27.16,22500.0,21.3734,21.3971,21.3655,21.3971,22500.0
2012-01-05 12:20:00,27.16,27.18,27.09,27.18,19500.0,21.3971,21.4128,21.3419,21.4128,19500.0
2012-01-05 12:30:00,27.18,27.2,27.11,27.11,28400.0,21.4128,21.4286,21.3577,21.3577,28400.0
2012-01-05 12:40:00,27.12,27.13,27.09,27.11,35000.0,21.3655,21.3734,21.3419,21.3577,35000.0
2012-01-05 12:50:00,27.11,27.17,27.11,27.15,10400.0,21.3577,21.4049,21.3577,21.3892,10400.0
2012-01-05 13:00:00,27.16,27.16,27.1,27.12,14100.0,21.3971,21.3971,21.3498,21.3655,14100.0
2012-01-05 13:10:00,27.14,27.14,27.12,27.14,10200.0,21.3813,21.3813,21.3655,21.3813,10200.0
2012-01-05 13:20:00,27.14,27.19,27.14,27.17,13500.0,21.3813,21.4207,21.3813,21.4049,13500.0
2012-01-05 13:30:00,27.18,27.19,27.15,27.15,15000.0,21.4128,21.4207,21.3892,21.3892,15000.0
2012-01-05 13:40:00,27.16,27.19,27.12,27.12,33000.0,21.3971,21.4207,21.3655,21.3655,33000.0
2012-01-05 13:50:00,27.12,27.12,27.05,27.06,78700.0,21.3655,21.3655,21.3104,21.3183,78700.0
2012-01-05 14:00:00,27.06,27.06,27.03,27.04,17000.0,21.3183,21.3183,21.2946,21.3025,17000.0
2012-01-05 14:10:00,27.04,27.06,26.99,27.0,29600.0,21.3025,21.3183,21.2631,21.271,29600.0
2012-01-05 14:20:00,27.01,27.01,26.95,26.96,25700.0,21.2789,21.2789,21.2316,21.2395,25700.0
2012-01-05 14:30:00,26.97,27.0,26.96,26.99,20400.0,21.2474,21.271,21.2395,21.2631,20400.0
2012-01-05 14:40:00,27.0,27.0,26.96,26.96,36300.0,21.271,21.271,21.2395,21.2395,36300.0
2012-01-05 14:50:00,26.96,26.96,26.84,26.85,117800.0,21.2395,21.2395,21.145,21.1528,117800.0
2012-01-05 15:00:00,26.85,26.98,26.85,26.95,41100.0,21.1528,21.2553,21.1528,21.2316,41100.0
2012-01-05 15:10:00,26.96,26.97,26.92,26.95,28800.0,21.2395,21.2474,21.208,21.2316,28800.0
2012-01-05 15:20:00,26.96,26.98,26.92,26.92,52400.0,21.2395,21.2553,21.208,21.208,52400.0
2012-01-05 15:30:00,26.92,26.96,26.9,26.94,50800.0,21.208,21.2395,21.1922,21.2237,50800.0
2012-01-05 15:40:00,26.94,27.0,26.94,26.97,108500.0,21.2237,21.271,21.2237,21.2474,108500.0
2012-01-05 15:50:00,26.96,26.96,26.89,26.9,264300.0,21.2395,21.2395,21.1843,21.1922,264300.0
2012-01-06 09:30:00,26.83,26.98,26.83,26.83,34500.0,21.1371,21.2553,21.1371,21.1371,34500.0
2012-01-06 09:40:00,26.83,26.85,26.75,26.76,31500.0,21.1371,21.1528,21.0741,21.0819,31500.0
2012-01-06 09:50:00,26.78,26.78,26.7,26.72,24700.0,21.0977,21.0977,21.0347,21.0504,24700.0
2012-01-06 10:00:00,26.72,26.76,26.69,26.75,23900.0,21.0504,21.0819,21.0268,21.0741,23900.0
2012-01-06 10:10:00,26.76,26.79,26.74,26.77,32000.0,21.0819,21.1056,21.0662,21.0898,32000.0
2012-01-06 10:20:00,26.78,26.81,26.74,26.74,25700.0,21.0977,21.1213,21.0662,21.0662,25700.0
2012-01-06 10:30:00,26.75,26.81,26.74,26.77,25200.0,21.0741,21.1213,21.0662,21.0898,25200.0
2012-01-06 10:40:00,26.77,26.81,26.71,26.81,24800.0,21.0898,21.1213,21.0425,21.1213,24800.0
2012-01-06 10:50:00,26.81,26.81,26.69,26.69,31200.0,21.1213,21.1213,21.0268,21.0268,31200.0
2012-01-06 11:00:00,26.7,26.72,26.68,26.72,39800.0,21.0347,21.0504,21.0189,21.0504,39800.0
2012-01-06 11:10:00,26.73,26.75,26.7,26.75,25200.0,21.0583,21.0741,21.0347,21.0741,25200.0
2012-01-06 11:20:00,26.75,26.79,26.73,26.76,20200.0,21.0741,21.1056,21.0583,21.0819,20200.0
2012-01-06 11:30:00,26.77,26.77,26.75,26.77,23600.0,21.0898,21.0898,21.0741,21.0898,23600.0
2012-01-06 11:40:00,26.76,26.76,26.72,26.75,34800.0,21.0819,21.0819,21.0504,21.0741,34800.0
2012-01-06 11:50:00,26.75,26.77,26.74,26.75,17900.0,21.0741,21.0898,21.0662,21.0741,17900.0
2012-01-06 12:00:00,26.74,26.74,26.72,26.72,17300.0,21.0662,21.0662,21.0504,21.0504,17300.0
2012-01-06 12:10:00,26.72,26.72,26.68,26.69,45300.0,21.0504,21.0504,21.0189,21.0268,45300.0
2012-01-06 12:20:00,26.69,26.7,26.68,26.7,18600.0,21.0268,21.0347,21.0189,21.0347,18600.0
2012-01-06 12:30:00,26.7,26.71,26.69,26.69,18600.0,21.0347,21.0425,21.0268,21.0268,18600.0
2012-01-06 12:40:00,26.68,26.68,26.62,26.62,28900.0,21.0189,21.0189,20.9716,20.9716,28900.0
2012-01-06 12:50:00,26.62,26.64,26.61,26.62,23000.0,20.9716,20.9874,20.9638,20.9716,23000.0
2012-01-06 13:00:00,26.62,26.65,26.61,26.63,19600.0,20.9716,20.9953,20.9638,20.9795,19600.0
2012-01-06 13:10:00,26.63,26.63,26.56,26.59,28400.0,20.9795,20.9795,20.9244,20.948,28400.0
2012-01-06 13:20:00,26.6,26.6,26.54,26.54,36400.0,20.9559,20.9559,20.9086,20.9086,36400.0
2012-01-06 13:30:00,26.55,26.56,26.53,26.55,29200.0,20.9165,20.9244,20.9007,20.9165,29200.0
2012-01-06 13:40:00,26.56,26.62,26.56,26.59,29400.0,20.9244,20.9716,20.9244,20.948,29400.0
2012-01-06 13:50:00,26.6,26.64,26.58,26.58,35700.0,20.9559,20.9874,20.9401,20.9401,35700.0
2012-01-06 14:00:00,26.59,26.63,26.58,26.61,32700.0,20.948,20.9795,20.9401,20.9638,32700.0
2012-01-06 14:10:00,26.61,26.61,26.57,26.58,23600.0,20.9638,20.9638,20.9322,20.9401,23600.0
2012-01-06 14:20:00,26.57,26.58,26.53,26.54,46800.0,20.9322,20.9401,20.9007,20.9086,46800.0
2012-01-06 14:30:00,26.55,26.57,26.53,26.53,55200.0,20.9165,20.9322,20.9007,20.9007,55200.0
2012-01-06 14:40:00,26.54,26.55,26.49,26.5,46900.0,20.9086,20.9165,20.8692,20.8771,46900.0
2012-01-06 14:50:00,26.51,26.53,26.49,26.5,52600.0,20.885,20.9007,20.8692,20.8771,52600.0
2012-01-06 15:00:00,26.5,26.56,26.5,26.55,41900.0,20.8771,20.9244,20.8771,20.9165,41900.0
2012-01-06 15:10:00,26.56,26.56,26.54,26.55,95100.0,20.9244,20.9244,20.9086,20.9165,95100.0
2012-01-06 15:20:00,26.55,26.55,26.54,26.54,60000.0,20.9165,20.9165,20.9086,20.9086,60000.0
2012-01-06 15:30:00,26.54,26.54,26.49,26.5,103300.0,20.9086,20.9086,20.8692,20.8771,103300.0
2012-01-06 15:40:00,26.49,26.5,26.47,26.5,144300.0,20.8692,20.8771,20.8535,20.8771,144300.0
2012-01-06 15:50:00,26.49,26.49,26.4,26.41,236200.0,20.8692,20.8692,20.7983,20.8062,236200.0
2012-01-09 09:30:00,26.5,26.58,26.47,26.55,35900.0,20.8771,20.9401,20.8535,20.9165,35900.0
2012-01-09 09:40:00,26.56,26.63,26.54,26.63,22900.0,20.9244,20.9795,20.9086,20.9795,22900.0
2012-01-09 09:50:00,26.64,26.71,26.62,26.7,30400.0,20.9874,21.0425,20.9716,21.0347,30400.0
2012-01-09 10:00:00,26.7,26.74,26.65,26.73,47300.0,21.0347,21.0662,20.9953,21.0583,47300.0
2012-01-09 10:10:00,26.74,26.83,26.74,26.81,37100.0,21.0662,21.1371,21.0662,21.1213,37100.0
2012-01-09 10:20:00,26.8,26.9,26.8,26.9,32700.0,21.1134,21.1922,21.1134,21.1922,32700.0
2012-01-09 10:30:00,26.9,26.95,26.87,26.88,45900.0,21.1922,21.2316,21.1686,21.1765,45900.0
2012-01-09 10:40:00,26.88,26.91,26.86,26.87,33900.0,21.1765,21.2001,21.1607,21.1686,33900.0
2012-01-09 10:50:00,26.88,26.89,26.82,26.82,25600.0,21.1765,21.1843,21.1292,21.1292,25600.0
2012-01-09 11:00:00,26.83,26.84,26.79,26.81,30100.0,21.1371,21.145,21.1056,21.1213,30100.0
2012-01-09 11:10:00,26.81,26.84,26.79,26.81,31600.0,21.1213,21.145,21.1056,21.1213,31600.0
2012-01-09 11:20:00,26.81,26.87,26.8,26.87,27100.0,21.1213,21.1686,21.1134,21.1686,27100.0
2012-01-09 11:30:00,26.87,26.95,26.87,26.95,30300.0,21.1686,21.2316,21.1686,21.2316,30300.0
2012-01-09 11:40:00,26.95,26.95,26.88,26.88,51800.0,21.2316,21.2316,21.1765,21.1765,51800.0
2012-01-09 11:50:00,26.88,26.91,26.83,26.84,35500.0,21.1765,21.2001,21.1371,21.145,35500.0
2012-01-09 12:00:00,26.85,26.91,26.85,26.91,20500.0,21.1528,21.2001,21.1528,21.2001,20500.0
2012-01-09 12:10:00,26.91,26.96,26.91,26.95,23700.0,21.2001,21.2395,21.2001,21.2316,23700.0
2012-01-09 12:20:00,26.96,27.0,26.95,26.99,33900.0,21.2395,21.271,21.2316,21.2631,33900.0
2012-01-09 12:30:00,26.99,27.0,26.96,26.98,29500.0,21.2631,21.271,21.2395,21.2553,29500.0
2012-01-09 12:40:00,26.98,26.99,26.93,26.98,26000.0,21.2553,21.2631,21.2159,21.2553,26000.0
2012-01-09 12:50:00,26.99,27.0,26.98,26.99,22800.0,21.2631,21.271,21.2553,21.2631,22800.0
2012-01-09 13:00:00,26.98,26.99,26.96,26.99,16900.0,21.2553,21.2631,21.2395,21.2631,16900.0
2012-01-09 13:10:00,26.99,27.0,26.97,26.98,18500.0,21.2631,21.271,21.2474,21.2553,18500.0
2012-01-09 13:20:00,26.98,27.0,26.97,26.99,15500.0,21.2553,21.271,21.2474,21.2631,15500.0
2012-01-09 13:30:00,27.0,27.0,26.96,26.97,14600.0,21.271,21.271,21.2395,21.2474,14600.0
2012-01-09 13:40:00,26.98,27.02,26.98,27.01,60400.0,21.2553,21.2868,21.2553,21.2789,60400.0
2012-01-09 13:50:00,27.02,27.03,27.01,27.02,19100.0,21.2868,21.2946,21.2789,21.2868,19100.0
2012-01-09 14:00:00,27.03,27.03,26.94,26.96,36500.0,21.2946,21.2946,21.2237,21.2395,36500.0
2012-01-09 14:10:00,26.97,27.0,26.97,26.97,15100.0,21.2474,21.271,21.2474,21.2474,15100.0
2012-01-09 14:20:00,26.98,27.02,26.98,27.02,24400.0,21.2553,21.2868,21.2553,21.2868,24400.0
2012-01-09 14:30:00,27.02,27.04,27.01,27.03,38500.0,21.2868,21.3025,21.2789,21.2946,38500.0
2012-01-09 14:40:00,27.03,27.03,26.98,27.0,29200.0,21.2946,21.2946,21.2553,21.271,29200.0
2012-01-09 14:50:00,27.0,27.0,26.97,26.98,24600.0,21.271,21.271,21.2474,21.2553,24600.0
2012-01-09 15:00:00,26.98,27.02,26.98,27.02,41900.0,21.2553,21.2868,21.2553,21.2868,41900.0
2012-01-09 15:10:00,27.01,27.02,26.98,27.02,30800.0,21.2789,21.2868,21.2553,21.2868,30800.0
2012-01-09 15:20:00,27.02,27.02,26.99,27.01,38300.0,21.2868,21.2868,21.2631,21.2789,38300.0
2012-01-09 15:30:00,27.01,27.02,27.0,27.02,38300.0,21.2789,21.2868,21.271,21.2868,38300.0
2012-01-09 15:40:00,27.02,27.06,27.02,27.02,110600.0,21.2868,21.3183,21.2868,21.2868,110600.0
2012-01-09 15:50:00,27.03,27.03,26.99,27.0,155300.0,21.2946,21.2946,21.2631,21.271,155300.0
2012-01-10 09:30:00,27.32,27.48,27.32,27.44,44400.0,21.5231,21.6492,21.5231,21.6176,44400.0
2012-01-10 09:40:00,27.44,27.46,27.37,27.45,44200.0,21.6176,21.6334,21.5625,21.6255,44200.0
2012-01-10 09:50:00,27.45,27.48,27.43,27.47,36500.0,21.6255,21.6492,21.6098,21.6413,36500.0
2012-01-10 10:00:00,27.49,27.55,27.46,27.5,60300.0,21.657,21.7043,21.6334,21.6649,60300.0
2012-01-10 10:10:00,27.5,27.53,27.49,27.52,31700.0,21.6649,21.6886,21.657,21.6807,31700.0
2012-01-10 10:20:00,27.51,27.53,27.45,27.5,33500.0,21.6728,21.6886,21.6255,21.6649,33500.0
2012-01-10 10:30:00,27.51,27.52,27.48,27.49,34700.0,21.6728,21.6807,21.6492,21.657,34700.0
2012-01-10 10:40:00,27.49,27.5,27.44,27.44,49000.0,21.657,21.6649,21.6176,21.6176,49000.0
2012-01-10 10:50:00,27.45,27.47,27.42,27.45,29700.0,21.6255,21.6413,21.6019,21.6255,29700.0
2012-01-10 11:00:00,27.45,27.46,27.41,27.45,22900.0,21.6255,21.6334,21.594,21.6255,22900.0
2012-01-10 11:10:00,27.45,27.47,27.43,27.43,25500.0,21.6255,21.6413,21.6098,21.6098,25500.0
2012-01-10 11:20:00,27.43,27.45,27.42,27.44,17300.0,21.6098,21.6255,21.6019,21.6176,17300.0
2012-01-10 11:30:00,27.44,27.45,27.37,27.37,20500.0,21.6176,21.6255,21.5625,21.5625,20500.0
2012-01-10 11:40:00,27.37,27.41,27.37,27.41,7100.0,21.5625,21.594,21.5625,21.594,7100.0
2012-01-10 11:50:00,27.41,27.42,27.39,27.39,16600.0,21.594,21.6019,21.5783,21.5783,16600.0
2012-01-10 12:00:00,27.38,27.42,27.37,27.42,16200.0,21.5704,21.6019,21.5625,21.6019,16200.0
2012-01-10 12:10:00,27.41,27.42,27.36,27.37,15500.0,21.594,21.6019,21.5546,21.5625,15500.0
2012-01-10 12:20:00,27.36,27.37,27.3,27.35,34000.0,21.5546,21.5625,21.5074,21.5467,34000.0
2012-01-10 12:30:00,27.34,27.39,27.34,27.38,14400.0,21.5389,21.5783,21.5389,21.5704,14400.0
2012-01-10 12:40:00,27.38,27.39,27.32,27.32,14800.0,21.5704,21.5783,21.5231,21.5231,14800.0
2012-01-10 12:50:00,27.32,27.35,27.31,27.35,12500.0,21.5231,21.5467,21.5152,21.5467,12500.0
2012-01-10 13:00:00,27.34,27.35,27.27,27.28,18100.0,21.5389,21.5467,21.4837,21.4916,18100.0
2012-01-10 13:10:00,27.29,27.3,27.28,27.29,13800.0,21.4995,21.5074,21.4916,21.4995,13800.0
2012-01-10 13:20:00,27.29,27.3,27.28,27.3,14400.0,21.4995,21.5074,21.4916,21.5074,14400.0
2012-01-10 13:30:00,27.31,27.34,27.3,27.31,26400.0,21.5152,21.5389,21.5074,21.5152,26400.0
2012-01-10 13:40:00,27.31,27.32,27.27,27.27,11500.0,21.5152,21.5231,21.4837,21.4837,11500.0
2012-01-10 13:50:00,27.27,27.29,27.26,27.27,14100.0,21.4837,21.4995,21.4758,21.4837,14100.0
2012-01-10 14:00:00,27.28,27.3,27.27,27.28,12500.0,21.4916,21.5074,21.4837,21.4916,12500.0
2012-01-10 14:10:00,27.28,27.3,27.28,27.3,16300.0,21.4916,21.5074,21.4916,21.5074,16300.0
2012-01-10 14:20:00,27.3,27.3,27.25,27.25,15500.0,21.5074,21.5074,21.468,21.468,15500.0
2012-01-10 14:30:00,27.26,27.28,27.25,27.27,18300.0,21.4758,21.4916,21.468,21.4837,18300.0
2012-01-10 14:40:00,27.28,27.28,27.24,27.25,30700.0,21.4916,21.4916,21.4601,21.468,30700.0
2012-01-10 14:50:00,27.26,27.26,27.22,27.24,21600.0,21.4758,21.4758,21.4443,21.4601,21600.0
2012-01-10 15:00:00,27.24,27.26,27.23,27.25,33600.0,21.4601,21.4758,21.4522,21.468,33600.0
2012-01-10 15:10:00,27.24,27.25,27.2,27.21,38000.0,21.4601,21.468,21.4286,21.4364,38000.0
2012-01-10 15:20:00,27.2,27.22,27.19,27.19,90400.0,21.4286,21.4443,21.4207,21.4207,90400.0
2012-01-10 15:30:00,27.2,27.21,27.14,27.16,98200.0,21.4286,21.4364,21.3813,21.3971,98200.0
2012-01-10 15:40:00,27.17,27.19,27.15,27.19,89100.0,21.4049,21.4207,21.3892,21.4207,89100.0
2012-01-10 15:50:00,27.19,27.21,26.78,27.19,375200.0,21.4207,21.4364,21.0977,21.4207,375200.0
2012-01-11 09:30:00,27.08,27.18,27.04,27.17,24300.0,21.334,21.4128,21.3025,21.4049,24300.0
2012-01-11 09:40:00,27.16,27.26,27.14,27.22,18900.0,21.3971,21.4758,21.3813,21.4443,18900.0
2012-01-11 09:50:00,27.22,27.22,27.12,27.12,15600.0,21.4443,21.4443,21.3655,21.3655,15600.0
2012-01-11 10:00:00,27.12,27.13,27.09,27.11,34800.0,21.3655,21.3734,21.3419,21.3577,34800.0
2012-01-11 10:10:00,27.1,27.11,27.06,27.1,33400.0,21.3498,21.3577,21.3183,21.3498,33400.0
2012-01-11 10:20:00,27.09,27.13,27.07,27.08,55300.0,21.3419,21.3734,21.3262,21.334,55300.0
2012-01-11 10:30:00,27.08,27.11,27.06,27.1,37300.0,21.334,21.3577,21.3183,21.3498,37300.0
2012-01-11 10:40:00,27.1,27.11,27.07,27.09,28300.0,21.3498,21.3577,21.3262,21.3419,28300.0
2012-01-11 10:50:00,27.09,27.09,27.08,27.08,11900.0,21.3419,21.3419,21.334,21.334,11900.0
2012-01-11 11:00:00,27.08,27.09,27.04,27.05,22000.0,21.334,21.3419,21.3025,21.3104,22000.0
2012-01-11 11:10:00,27.04,27.11,27.04,27.11,19200.0,21.3025,21.3577,21.3025,21.3577,19200.0
2012-01-11 11:20:00,27.11,27.14,27.04,27.04,49700.0,21.3577,21.3813,21.3025,21.3025,49700.0
2012-01-11 11:30:00,27.04,27.13,27.04,27.13,20300.0,21.3025,21.3734,21.3025,21.3734,20300.0
2012-01-11 11:40:00,27.14,27.2,27.13,27.2,17200.0,21.3813,21.4286,21.3734,21.4286,17200.0
2012-01-11 11:50:00,27.2,27.2,27.16,27.16,15200.0,21.4286,21.4286,21.3971,21.3971,15200.0
2012-01-11 12:00:00,27.16,27.2,27.13,27.15,25000.0,21.3971,21.4286,21.3734,21.3892,25000.0
2012-01-11 12:10:00,27.16,27.19,27.14,27.16,22000.0,21.3971,21.4207,21.3813,21.3971,22000.0
2012-01-11 12:20:00,27.16,27.16,27.14,27.14,7200.0,21.3971,21.3971,21.3813,21.3813,7200.0
2012-01-11 12:30:00,27.14,27.15,27.11,27.15,15600.0,21.3813,21.3892,21.3577,21.3892,15600.0
2012-01-11 12:40:00,27.15,27.16,27.14,27.15,12900.0,21.3892,21.3971,21.3813,21.3892,12900.0
2012-01-11 12:50:00,27.14,27.15,27.14,27.14,12400.0,21.3813,21.3892,21.3813,21.3813,12400.0
2012-01-11 13:00:00,27.14,27.16,27.13,27.14,29400.0,21.3813,21.3971,21.3734,21.3813,29400.0
2012-01-11 13:10:00,27.14,27.15,27.11,27.14,12700.0,21.3813,21.3892,21.3577,21.3813,12700.0
2012-01-11 13:20:00,27.14,27.15,27.14,27.15,15600.0,21.3813,21.3892,21.3813,21.3892,15600.0
2012-01-11 13:30:00,27.15,27.17,27.15,27.17,14000.0,21.3892,21.4049,21.3892,21.4049,14000.0
2012-01-11 13:40:00,27.17,27.19,27.16,27.18,18600.0,21.4049,21.4207,21.3971,21.4128,18600.0
2012-01-11 13:50:00,27.18,27.18,27.14,27.16,18700.0,21.4128,21.4128,21.3813,21.3971,18700.0
2012-01-11 14:00:00,27.17,27.2,27.16,27.19,12600.0,21.4049,21.4286,21.3971,21.4207,12600.0
2012-01-11 14:10:00,27.2,27.22,27.19,27.2,12800.0,21.4286,21.4443,21.4207,21.4286,12800.0
2012-01-11 14:20:00,27.2,27.2,27.15,27.2,24000.0,21.4286,21.4286,21.3892,21.4286,24000.0
2012-01-11 14:30:00,27.2,27.21,27.19,27.2,15300.0,21.4286,21.4364,21.4207,21.4286,15300.0
2012-01-11 14:40:00,27.21,27.25,27.2,27.22,22800.0,21.4364,21.468,21.4286,21.4443,22800.0
2012-01-11 14:50:00,27.22,27.22,27.2,27.21,12800.0,21.4443,21.4443,21.4286,21.4364,12800.0
2012-01-11 15:00:00,27.22,27.23,27.21,27.23,9500.0,21.4443,21.4522,21.4364,21.4522,9500.0
2012-01-11 15:10:00,27.23,27.26,27.23,27.26,18800.0,21.4522,21.4758,21.4522,21.4758,18800.0
2012-01-11 15:20:00,27.26,27.33,27.26,27.32,28100.0,21.4758,21.531,21.4758,21.5231,28100.0
2012-01-11 15:30:00,27.32,27.32,27.29,27.32,27700.0,21.5231,21.5231,21.4995,21.5231,27700.0
2012-01-11 15:40:00,27.31,27.33,27.3,27.32,37500.0,21.5152,21.531,21.5074,21.5231,37500.0
2012-01-11 15:50:00,27.32,27.33,27.22,27.22,169700.0,21.5231,21.531,21.4443,21.4443,169700.0
2012-01-12 09:30:00,27.4,27.44,27.31,27.37,28300.0,21.5861,21.6176,21.5152,21.5625,28300.0
2012-01-12 09:40:00,27.37,27.38,27.26,27.28,28300.0,21.5625,21.5704,21.4758,21.4916,28300.0
2012-01-12 09:50:00,27.29,27.3,27.23,27.23,26700.0,21.4995,21.5074,21.4522,21.4522,26700.0
2012-01-12 10:00:00,27.24,27.25,27.14,27.18,31300.0,21.4601,21.468,21.3813,21.4128,31300.0
2012-01-12 10:10:00,27.18,27.18,27.1,27.12,19700.0,21.4128,21.4128,21.3498,21.3655,19700.0
2012-01-12 10:20:00,27.12,27.13,27.1,27.13,36100.0,21.3655,21.3734,21.3498,21.3734,36100.0
2012-01-12 10:30:00,27.13,27.13,27.09,27.1,43000.0,21.3734,21.3734,21.3419,21.3498,43000.0
2012-01-12 10:40:00,27.09,27.11,27.06,27.09,42800.0,21.3419,21.3577,21.3183,21.3419,42800.0
2012-01-12 10:50:00,27.1,27.11,27.08,27.1,20500.0,21.3498,21.3577,21.334,21.3498,20500.0
2012-01-12 11:00:00,27.1,27.11,27.09,27.09,40100.0,21.3498,21.3577,21.3419,21.3419,40100.0
2012-01-12 11:10:00,27.1,27.15,27.08,27.15,18300.0,21.3498,21.3892,21.334,21.3892,18300.0
2012-01-12 11:20:00,27.15,27.17,27.12,27.16,32100.0,21.3892,21.4049,21.3655,21.3971,32100.0
2012-01-12 11:30:00,27.16,27.17,27.1,27.14,44300.0,21.3971,21.4049,21.3498,21.3813,44300.0
2012-01-12 11:40:00,27.13,27.13,27.09,27.1,15400.0,21.3734,21.3734,21.3419,21.3498,15400.0
2012-01-12 11:50:00,27.1,27.1,27.09,27.1,8700.0,21.3498,21.3498,21.3419,21.3498,8700.0
2012-01-12 12:00:00,27.09,27.1,27.06,27.07,26100.0,21.3419,21.3498,21.3183,21.3262,26100.0
2012-01-12 12:10:00,27.07,27.07,27.06,27.07,18200.0,21.3262,21.3262,21.3183,21.3262,18200.0
2012-01-12 12:20:00,27.07,27.07,27.05,27.05,16900.0,21.3262,21.3262,21.3104,21.3104,16900.0
2012-01-12 12:30:00,27.05,27.07,27.05,27.07,23900.0,21.3104,21.3262,21.3104,21.3262,23900.0
2012-01-12 12:40:00,27.07,27.08,27.05,27.05,29700.0,21.3262,21.334,21.3104,21.3104,29700.0
2012-01-12 12:50:00,27.05,27.06,27.05,27.05,16600.0,21.3104,21.3183,21.3104,21.3104,16600.0
2012-01-12 13:00:00,27.06,27.09,27.05,27.08,21800.0,21.3183,21.3419,21.3104,21.334,21800.0
2012-01-12 13:10:00,27.09,27.1,27.08,27.1,15700.0,21.3419,21.3498,21.334,21.3498,15700.0
2012-01-12 13:20:00,27.1,27.1,27.08,27.09,37500.0,21.3498,21.3498,21.334,21.3419,37500.0
2012-01-12 13:30:00,27.09,27.09,27.0,27.0,51400.0,21.3419,21.3419,21.271,21.271,51400.0
2012-01-12 13:40:00,27.0,27.03,27.0,27.02,39800.0,21.271,21.2946,21.271,21.2868,39800.0
2012-01-12 13:50:00,27.01,27.03,26.99,27.02,48000.0,21.2789,21.2946,21.2631,21.2868,48000.0
2012-01-12 14:00:00,27.03,27.03,26.99,26.99,53600.0,21.2946,21.2946,21.2631,21.2631,53600.0
2012-01-12 14:10:00,26.99,27.02,26.99,27.0,39400.0,21.2631,21.2868,21.2631,21.271,39400.0
2012-01-12 14:20:00,27.01,27.01,26.98,27.0,55700.0,21.2789,21.2789,21.2553,21.271,55700.0
2012-01-12 14:30:00,27.0,27.12,27.0,27.08,70700.0,21.271,21.3655,21.271,21.334,70700.0
2012-01-12 14:40:00,27.08,27.09,27.04,27.05,59800.0,21.334,21.3419,21.3025,21.3104,59800.0
2012-01-12 14:50:00,27.06,27.12,27.06,27.09,51400.0,21.3183,21.3655,21.3183,21.3419,51400.0
2012-01-12 15:00:00,27.09,27.1,27.07,27.09,57600.0,21.3419,21.3498,21.3262,21.3419,57600.0
2012-01-12 15:10:00,27.1,27.1,27.08,27.09,65100.0,21.3498,21.3498,21.334,21.3419,65100.0
2012-01-12 15:20:00,27.09,27.15,27.07,27.15,72300.0,21.3419,21.3892,21.3262,21.3892,72300.0
2012-01-12 15:30:00,27.15,27.16,27.13,27.15,73300.0,21.3892,21.3971,21.3734,21.3892,73300.0
2012-01-12 15:40:00,27.15,27.23,27.09,27.14,229200.0,21.3892,21.4522,21.3419,21.3813,229200.0
2012-01-12 15:50:00,27.14,27.14,27.08,27.09,175300.0,21.3813,21.3813,21.334,21.3419,175300.0
2012-01-13 09:30:00,26.94,27.0,26.81,27.0,25800.0,21.2237,21.271,21.1213,21.271,25800.0
2012-01-13 09:40:00,27.0,27.0,26.88,26.98,34600.0,21.271,21.271,21.1765,21.2553,34600.0
2012-01-13 09:50:00,26.98,26.98,26.9,26.93,35600.0,21.2553,21.2553,21.1922,21.2159,35600.0
2012-01-13 10:00:00,26.93,26.95,26.82,26.84,38200.0,21.2159,21.2316,21.1292,21.145,38200.0
2012-01-13 10:10:00,26.83,26.84,26.75,26.75,42500.0,21.1371,21.145,21.0741,21.0741,42500.0
2012-01-13 10:20:00,26.76,26.84,26.71,26.84,23300.0,21.0819,21.145,21.0425,21.145,23300.0
2012-01-13 10:30:00,26.84,26.84,26.74,26.75,30800.0,21.145,21.145,21.0662,21.0741,30800.0
2012-01-13 10:40:00,26.75,26.81,26.73,26.79,27800.0,21.0741,21.1213,21.0583,21.1056,27800.0
2012-01-13 10:50:00,26.8,26.91,26.8,26.91,26800.0,21.1134,21.2001,21.1134,21.2001,26800.0
2012-01-13 11:00:00,26.91,26.94,26.9,26.93,19700.0,21.2001,21.2237,21.1922,21.2159,19700.0
2012-01-13 11:10:00,26.94,26.95,26.9,26.93,23400.0,21.2237,21.2316,21.1922,21.2159,23400.0
2012-01-13 11:20:00,26.93,26.98,26.93,26.95,25000.0,21.2159,21.2553,21.2159,21.2316,25000.0
2012-01-13 11:30:00,26.95,26.95,26.9,26.91,24400.0,21.2316,21.2316,21.1922,21.2001,24400.0
2012-01-13 11:40:00,26.91,26.93,26.9,26.91,11800.0,21.2001,21.2159,21.1922,21.2001,11800.0
2012-01-13 11:50:00,26.91,26.94,26.91,26.93,19800.0,21.2001,21.2237,21.2001,21.2159,19800.0
2012-01-13 12:00:00,26.93,26.93,26.88,26.9,15700.0,21.2159,21.2159,21.1765,21.1922,15700.0
2012-01-13 12:10:00,26.9,26.93,26.9,26.93,14000.0,21.1922,21.2159,21.1922,21.2159,14000.0
2012-01-13 12:20:00,26.94,26.96,26.93,26.94,21600.0,21.2237,21.2395,21.2159,21.2237,21600.0
2012-01-13 12:30:00,26.94,26.95,26.91,26.91,11200.0,21.2237,21.2316,21.2001,21.2001,11200.0
2012-01-13 12:40:00,26.92,26.98,26.91,26.98,11100.0,21.208,21.2553,21.2001,21.2553,11100.0
2012-01-13 12:50:00,26.98,27.0,26.95,26.95,20900.0,21.2553,21.271,21.2316,21.2316,20900.0
2012-01-13 13:00:00,26.95,26.95,26.91,26.92,25400.0,21.2316,21.2316,21.2001,21.208,25400.0
2012-01-13 13:10:00,26.92,26.92,26.89,26.91,21900.0,21.208,21.208,21.1843,21.2001,21900.0
2012-01-13 13:20:00,26.91,26.92,26.9,26.91,7200.0,21.2001,21.208,21.1922,21.2001,7200.0
2012-01-13 13:30:00,26.91,26.94,26.91,26.94,15300.0,21.2001,21.2237,21.2001,21.2237,15300.0
2012-01-13 13:40:00,26.94,26.96,26.91,26.96,25000.0,21.2237,21.2395,21.2001,21.2395,25000.0
2012-01-13 13:50:00,26.96,27.01,26.95,27.0,16800.0,21.2395,21.2789,21.2316,21.271,16800.0
2012-01-13 14:00:00,27.0,27.01,26.96,26.97,16400.0,21.271,21.2789,21.2395,21.2474,16400.0
2012-01-13 14:10:00,26.97,27.0,26.97,26.98,17700.0,21.2474,21.271,21.2474,21.2553,17700.0
2012-01-13 14:20:00,26.98,27.01,26.98,27.01,15900.0,21.2553,21.2789,21.2553,21.2789,15900.0
2012-01-13 14:30:00,27.01,27.03,26.98,26.98,19500.0,21.2789,21.2946,21.2553,21.2553,19500.0
2012-01-13 14:40:00,26.98,27.0,26.97,26.99,7900.0,21.2553,21.271,21.2474,21.2631,7900.0
2012-01-13 14:50:00,27.0,27.0,26.99,26.99,21200.0,21.271,21.271,21.2631,21.2631,21200.0
2012-01-13 15:00:00,26.99,27.0,26.94,27.0,34600.0,21.2631,21.271,21.2237,21.271,34600.0
2012-01-13 15:10:00,27.0,27.01,26.99,27.01,13500.0,21.271,21.2789,21.2631,21.2789,13500.0
2012-01-13 15:20:00,27.0,27.02,26.95,26.98,59700.0,21.271,21.2868,21.2316,21.2553,59700.0
2012-01-13 15:30:00,26.98,27.01,26.98,27.0,41300.0,21.2553,21.2789,21.2553,21.271,41300.0
2012-01-13 15:40:00,26.99,27.03,26.97,27.02,79600.0,21.2631,21.2946,21.2474,21.2868,79600.0
2012-01-13 15:50:00,27.01,27.01,26.89,26.95,280300.0,21.2789,21.2789,21.1843,21.2316,280300.0
2012-01-17 09:30:00,27.1,27.25,27.03,27.23,39200.0,21.3498,21.468,21.2946,21.4522,39200.0
2012-01-17 09:40:00,27.23,27.23,27.1,27.19,32000.0,21.4522,21.4522,21.3498,21.4207,32000.0
2012-01-17 09:50:00,27.2,27.25,27.19,27.2,14000.0,21.4286,21.468,21.4207,21.4286,14000.0
2012-01-17 10:00:00,27.21,27.25,27.17,27.25,38500.0,21.4364,21.468,21.4049,21.468,38500.0
2012-01-17 10:10:00,27.24,27.29,27.24,27.27,72200.0,21.4601,21.4995,21.4601,21.4837,72200.0
2012-01-17 10:20:00,27.27,27.29,27.22,27.24,52000.0,21.4837,21.4995,21.4443,21.4601,52000.0
2012-01-17 10:30:00,27.24,27.25,27.18,27.19,29700.0,21.4601,21.468,21.4128,21.4207,29700.0
2012-01-17 10:40:00,27.18,27.2,27.16,27.19,19800.0,21.4128,21.4286,21.3971,21.4207,19800.0
2012-01-17 10:50:00,27.19,27.19,27.15,27.18,17300.0,21.4207,21.4207,21.3892,21.4128,17300.0
2012-01-17 11:00:00,27.17,27.21,27.16,27.19,26100.0,21.4049,21.4364,21.3971,21.4207,26100.0
2012-01-17 11:10:00,27.18,27.2,27.17,27.19,22600.0,21.4128,21.4286,21.4049,21.4207,22600.0
2012-01-17 11:20:00,27.18,27.18,27.09,27.1,39900.0,21.4128,21.4128,21.3419,21.3498,39900.0
2012-01-17 11:30:00,27.11,27.12,27.03,27.03,54000.0,21.3577,21.3655,21.2946,21.2946,54000.0
2012-01-17 11:40:00,27.04,27.04,27.0,27.0,16300.0,21.3025,21.3025,21.271,21.271,16300.0
2012-01-17 11:50:00,27.0,27.02,26.98,26.99,28900.0,21.271,21.2868,21.2553,21.2631,28900.0
2012-01-17 12:00:00,27.0,27.03,27.0,27.0,31400.0,21.271,21.2946,21.271,21.271,31400.0
2012-01-17 12:10:00,27.0,27.05,26.99,27.04,69500.0,21.271,21.3104,21.2631,21.3025,69500.0
2012-01-17 12:20:00,27.05,27.07,27.04,27.07,14000.0,21.3104,21.3262,21.3025,21.3262,14000.0
2012-01-17 12:30:00,27.07,27.07,27.01,27.03,21600.0,21.3262,21.3262,21.2789,21.2946,21600.0
2012-01-17 12:40:00,27.03,27.12,27.03,27.12,12600.0,21.2946,21.3655,21.2946,21.3655,12600.0
2012-01-17 12:50:00,27.12,27.14,27.09,27.14,9800.0,21.3655,21.3813,21.3419,21.3813,9800.0
2012-01-17 13:00:00,27.14,27.16,27.12,27.13,21600.0,21.3813,21.3971,21.3655,21.3734,21600.0
2012-01-17 13:10:00,27.13,27.14,27.13,27.13,31200.0,21.3734,21.3813,21.3734,21.3734,31200.0
2012-01-17 13:20:00,27.13,27.15,27.12,27.15,5300.0,21.3734,21.3892,21.3655,21.3892,5300.0
2012-01-17 13:30:00,27.15,27.15,27.11,27.14,20000.0,21.3892,21.3892,21.3577,21.3813,20000.0
2012-01-17 13:40:00,27.15,27.17,27.14,27.16,7800.0,21.3892,21.4049,21.3813,21.3971,7800.0
2012-01-17 13:50:00,27.17,27.21,27.16,27.2,21600.0,21.4049,21.4364,21.3971,21.4286,21600.0
2012-01-17 14:00:00,27.2,27.21,27.18,27.19,9500.0,21.4286,21.4364,21.4128,21.4207,9500.0
2012-01-17 14:10:00,27.19,27.19,27.17,27.18,6800.0,21.4207,21.4207,21.4049,21.4128,6800.0
2012-01-17 14:20:00,27.18,27.22,27.17,27.17,12300.0,21.4128,21.4443,21.4049,21.4049,12300.0
2012-01-17 14:30:00,27.17,27.17,27.1,27.14,23200.0,21.4049,21.4049,21.3498,21.3813,23200.0
2012-01-17 14:40:00,27.14,27.16,27.12,27.12,16600.0,21.3813,21.3971,21.3655,21.3655,16600.0
2012-01-17 14:50:00,27.12,27.12,27.07,27.09,24100.0,21.3655,21.3655,21.3262,21.3419,24100.0
2012-01-17 15:00:00,27.09,27.1,27.01,27.01,34300.0,21.3419,21.3498,21.2789,21.2789,34300.0
2012-01-17 15:10:00,27.01,27.05,27.0,27.04,47000.0,21.2789,21.3104,21.271,21.3025,47000.0
2012-01-17 15:20:00,27.04,27.08,27.04,27.08,27000.0,21.3025,21.334,21.3025,21.334,27000.0
2012-01-17 15:30:00,27.08,27.09,27.05,27.07,32200.0,21.334,21.3419,21.3104,21.3262,32200.0
2012-01-17 15:40:00,27.07,27.11,27.05,27.05,52800.0,21.3262,21.3577,21.3104,21.3104,52800.0
2012-01-17 15:50:00,27.06,27.07,27.02,27.04,134400.0,21.3183,21.3262,21.2868,21.3025,134400.0
2012-01-18 09:30:00,27.03,27.03,26.86,27.02,16000.0,21.2946,21.2946,21.1607,21.2868,16000.0
2012-01-18 09:40:00,27.02,27.11,27.0,27.11,24500.0,21.2868,21.3577,21.271,21.3577,24500.0
2012-01-18 09:50:00,27.11,27.21,27.11,27.21,17200.0,21.3577,21.4364,21.3577,21.4364,17200.0
2012-01-18 10:00:00,27.21,27.26,27.21,27.21,23000.0,21.4364,21.4758,21.4364,21.4364,23000.0
2012-01-18 10:10:00,27.21,27.28,27.2,27.28,23300.0,21.4364,21.4916,21.4286,21.4916,23300.0
2012-01-18 10:20:00,27.29,27.36,27.29,27.35,20300.0,21.4995,21.5546,21.4995,21.5467,20300.0
2012-01-18 10:30:00,27.35,27.4,27.34,27.38,11100.0,21.5467,21.5861,21.5389,21.5704,11100.0
2012-01-18 10:40:00,27.38,27.39,27.32,27.32,25200.0,21.5704,21.5783,21.5231,21.5231,25200.0
2012-01-18 10:50:00,27.32,27.34,27.3,27.32,18100.0,21.5231,21.5389,21.5074,21.5231,18100.0
2012-01-18 11:00:00,27.32,27.36,27.32,27.33,18000.0,21.5231,21.5546,21.5231,21.531,18000.0
2012-01-18 11:10:00,27.33,27.35,27.25,27.25,21300.0,21.531,21.5467,21.468,21.468,21300.0
2012-01-18 11:20:00,27.25,27.3,27.22,27.29,9800.0,21.468,21.5074,21.4443,21.4995,9800.0
2012-01-18 11:30:00,27.3,27.3,27.22,27.24,20900.0,21.5074,21.5074,21.4443,21.4601,20900.0
2012-01-18 11:40:00,27.24,27.29,27.24,27.28,8900.0,21.4601,21.4995,21.4601,21.4916,8900.0
2012-01-18 11:50:00,27.27,27.3,27.25,27.3,16900.0,21.4837,21.5074,21.468,21.5074,16900.0
2012-01-18 12:00:00,27.3,27.31,27.28,27.3,8500.0,21.5074,21.5152,21.4916,21.5074,8500.0
2012-01-18 12:10:00,27.3,27.35,27.3,27.33,9000.0,21.5074,21.5467,21.5074,21.531,9000.0
2012-01-18 12:20:00,27.34,27.38,27.34,27.38,10500.0,21.5389,21.5704,21.5389,21.5704,10500.0
2012-01-18 12:30:00,27.39,27.39,27.38,27.39,4200.0,21.5783,21.5783,21.5704,21.5783,4200.0
2012-01-18 12:40:00,27.39,27.43,27.39,27.42,13900.0,21.5783,21.6098,21.5783,21.6019,13900.0
2012-01-18 12:50:00,27.42,27.44,27.42,27.43,2100.0,21.6019,21.6176,21.6019,21.6098,2100.0
2012-01-18 13:00:00,27.44,27.44,27.38,27.38,6700.0,21.6176,21.6176,21.5704,21.5704,6700.0
2012-01-18 13:10:00,27.38,27.4,27.38,27.39,4000.0,21.5704,21.5861,21.5704,21.5783,4000.0
2012-01-18 13:20:00,27.39,27.42,27.39,27.4,9100.0,21.5783,21.6019,21.5783,21.5861,9100.0
2012-01-18 13:30:00,27.4,27.43,27.4,27.42,7900.0,21.5861,21.6098,21.5861,21.6019,7900.0
2012-01-18 13:40:00,27.42,27.43,27.42,27.42,1600.0,21.6019,21.6098,21.6019,21.6019,1600.0
2012-01-18 13:50:00,27.42,27.42,27.35,27.35,20700.0,21.6019,21.6019,21.5467,21.5467,20700.0
2012-01-18 14:00:00,27.36,27.4,27.35,27.39,16400.0,21.5546,21.5861,21.5467,21.5783,16400.0
2012-01-18 14:10:00,27.4,27.41,27.38,27.39,9800.0,21.5861,21.594,21.5704,21.5783,9800.0
2012-01-18 14:20:00,27.4,27.44,27.39,27.43,15100.0,21.5861,21.6176,21.5783,21.6098,15100.0
2012-01-18 14:30:00,27.44,27.44,27.37,27.37,21100.0,21.6176,21.6176,21.5625,21.5625,21100.0
2012-01-18 14:40:00,27.38,27.41,27.38,27.38,18800.0,21.5704,21.594,21.5704,21.5704,18800.0
2012-01-18 14:50:00,27.38,27.39,27.37,27.38,8300.0,21.5704,21.5783,21.5625,21.5704,8300.0
2012-01-18 15:00:00,27.38,27.38,27.36,27.37,25200.0,21.5704,21.5704,21.5546,21.5625,25200.0
2012-01-18 15:10:00,27.36,27.41,27.36,27.39,31600.0,21.5546,21.594,21.5546,21.5783,31600.0
2012-01-18 15:20:00,27.39,27.43,27.38,27.41,28000.0,21.5783,21.6098,21.5704,21.594,28000.0
2012-01-18 15:30:00,27.41,27.41,27.39,27.4,33100.0,21.594,21.594,21.5783,21.5861,33100.0
2012-01-18 15:40:00,27.4,27.42,27.37,27.38,57600.0,21.5861,21.6019,21.5625,21.5704,57600.0
2012-01-18 15:50:00,27.38,27.41,27.36,27.39,135700.0,21.5704,21.594,21.5546,21.5783,135700.0
2012-01-19 09:30:00,27.5,27.57,27.47,27.57,30700.0,21.6649,21.7201,21.6413,21.7201,30700.0
2012-01-19 09:40:00,27.57,27.65,27.57,27.65,18800.0,21.7201,21.7831,21.7201,21.7831,18800.0
2012-01-19 09:50:00,27.65,27.67,27.64,27.66,12700.0,21.7831,21.7988,21.7752,21.791,12700.0
2012-01-19 10:00:00,27.66,27.66,27.56,27.62,40400.0,21.791,21.791,21.7122,21.7595,40400.0
2012-01-19 10:10:00,27.61,27.7,27.6,27.7,13600.0,21.7516,21.8225,21.7437,21.8225,13600.0
2012-01-19 10:20:00,27.7,27.74,27.7,27.73,27500.0,21.8225,21.854,21.8225,21.8461,27500.0
2012-01-19 10:30:00,27.74,27.77,27.73,27.76,13100.0,21.854,21.8776,21.8461,21.8697,13100.0
2012-01-19 10:40:00,27.77,27.77,27.71,27.72,36300.0,21.8776,21.8776,21.8304,21.8382,36300.0
2012-01-19 10:50:00,27.73,27.73,27.65,27.66,30400.0,21.8461,21.8461,21.7831,21.791,30400.0
2012-01-19 11:00:00,27.67,27.72,27.67,27.7,23500.0,21.7988,21.8382,21.7988,21.8225,23500.0
2012-01-19 11:10:00,27.71,27.71,27.68,27.7,18600.0,21.8304,21.8304,21.8067,21.8225,18600.0
2012-01-19 11:20:00,27.7,27.75,27.7,27.74,11100.0,21.8225,21.8619,21.8225,21.854,11100.0
2012-01-19 11:30:00,27.74,27.75,27.73,27.73,13700.0,21.854,21.8619,21.8461,21.8461,13700.0
2012-01-19 11:40:00,27.74,27.75,27.73,27.73,26700.0,21.854,21.8619,21.8461,21.8461,26700.0
2012-01-19 11:50:00,27.74,27.75,27.73,27.73,9600.0,21.854,21.8619,21.8461,21.8461,9600.0
2012-01-19 12:00:00,27.73,27.74,27.72,27.73,8900.0,21.8461,21.854,21.8382,21.8461,8900.0
2012-01-19 12:10:00,27.73,27.74,27.68,27.68,11400.0,21.8461,21.854,21.8067,21.8067,11400.0
2012-01-19 12:20:00,27.68,27.68,27.64,27.64,16600.0,21.8067,21.8067,21.7752,21.7752,16600.0
2012-01-19 12:30:00,27.64,27.66,27.59,27.59,15900.0,21.7752,21.791,21.7358,21.7358,15900.0
2012-01-19 12:40:00,27.59,27.64,27.59,27.64,9300.0,21.7358,21.7752,21.7358,21.7752,9300.0
2012-01-19 12:50:00,27.65,27.67,27.62,27.62,11300.0,21.7831,21.7988,21.7595,21.7595,11300.0
2012-01-19 13:00:00,27.62,27.63,27.57,27.57,25100.0,21.7595,21.7673,21.7201,21.7201,25100.0
2012-01-19 13:10:00,27.57,27.58,27.5,27.51,22100.0,21.7201,21.7279,21.6649,21.6728,22100.0
2012-01-19 13:20:00,27.51,27.53,27.5,27.53,13100.0,21.6728,21.6886,21.6649,21.6886,13100.0
2012-01-19 13:30:00,27.53,27.54,27.51,27.51,13600.0,21.6886,21.6964,21.6728,21.6728,13600.0
2012-01-19 13:40:00,27.51,27.52,27.47,27.52,233200.0,21.6728,21.6807,21.6413,21.6807,233200.0
2012-01-19 13:50:00,27.52,27.56,27.5,27.5,219400.0,21.6807,21.7122,21.6649,21.6649,219400.0
2012-01-19 14:00:00,27.5,27.51,27.49,27.5,24500.0,21.6649,21.6728,21.657,21.6649,24500.0
2012-01-19 14:10:00,27.51,27.54,27.51,27.51,11600.0,21.6728,21.6964,21.6728,21.6728,11600.0
2012-01-19 14:20:00,27.51,27.52,27.49,27.51,12100.0,21.6728,21.6807,21.657,21.6728,12100.0
2012-01-19 14:30:00,27.52,27.53,27.49,27.52,18500.0,21.6807,21.6886,21.657,21.6807,18500.0
2012-01-19 14:40:00,27.52,27.53,27.5,27.52,15600.0,21.6807,21.6886,21.6649,21.6807,15600.0
2012-01-19 14:50:00,27.52,27.52,27.49,27.51,15600.0,21.6807,21.6807,21.657,21.6728,15600.0
2012-01-19 15:00:00,27.51,27.58,27.51,27.57,15000.0,21.6728,21.7279,21.6728,21.7201,15000.0
2012-01-19 15:10:00,27.58,27.61,27.57,27.61,20000.0,21.7279,21.7516,21.7201,21.7516,20000.0
2012-01-19 15:20:00,27.61,27.65,27.61,27.63,23800.0,21.7516,21.7831,21.7516,21.7673,23800.0
2012-01-19 15:30:00,27.62,27.63,27.6,27.61,26000.0,21.7595,21.7673,21.7437,21.7516,26000.0
2012-01-19 15:40:00,27.61,27.63,27.6,27.6,42900.0,21.7516,21.7673,21.7437,21.7437,42900.0
2012-01-19 15:50:00,27.6,27.62,27.58,27.59,93000.0,21.7437,21.7595,21.7279,21.7358,93000.0
2012-01-20 09:30:00,27.6,27.74,27.49,27.73,174400.0,21.7437,21.854,21.657,21.8461,174400.0
2012-01-20 09:40:00,27.74,27.76,27.71,27.71,20200.0,21.854,21.8697,21.8304,21.8304,20200.0
2012-01-20 09:50:00,27.71,27.77,27.71,27.76,31200.0,21.8304,21.8776,21.8304,21.8697,31200.0
2012-01-20 10:00:00,27.75,27.78,27.71,27.73,19500.0,21.8619,21.8855,21.8304,21.8461,19500.0
2012-01-20 10:10:00,27.73,27.78,27.73,27.75,19400.0,21.8461,21.8855,21.8461,21.8619,19400.0
2012-01-20 10:20:00,27.74,27.8,27.74,27.79,16900.0,21.854,21.9013,21.854,21.8934,16900.0
2012-01-20 10:30:00,27.79,27.8,27.76,27.79,58900.0,21.8934,21.9013,21.8697,21.8934,58900.0
2012-01-20 10:40:00,27.79,27.79,27.76,27.79,33500.0,21.8934,21.8934,21.8697,21.8934,33500.0
2012-01-20 10:50:00,27.79,27.79,27.75,27.75,32500.0,21.8934,21.8934,21.8619,21.8619,32500.0
2012-01-20 11:00:00,27.75,27.77,27.73,27.75,24600.0,21.8619,21.8776,21.8461,21.8619,24600.0
2012-01-20 11:10:00,27.75,27.79,27.73,27.78,31300.0,21.8619,21.8934,21.8461,21.8855,31300.0
2012-01-20 11:20:00,27.79,27.79,27.77,27.78,27600.0,21.8934,21.8934,21.8776,21.8855,27600.0
2012-01-20 11:30:00,27.78,27.79,27.77,27.78,19200.0,21.8855,21.8934,21.8776,21.8855,19200.0
2012-01-20 11:40:00,27.79,27.8,27.78,27.79,31700.0,21.8934,21.9013,21.8855,21.8934,31700.0
2012-01-20 11:50:00,27.79,27.84,27.79,27.84,21000.0,21.8934,21.9328,21.8934,21.9328,21000.0
2012-01-20 12:00:00,27.85,27.86,27.82,27.85,22900.0,21.9407,21.9485,21.917,21.9407,22900.0
2012-01-20 12:10:00,27.85,27.85,27.78,27.78,18800.0,21.9407,21.9407,21.8855,21.8855,18800.0
2012-01-20 12:20:00,27.78,27.81,27.78,27.8,14000.0,21.8855,21.9091,21.8855,21.9013,14000.0
2012-01-20 12:30:00,27.8,27.81,27.8,27.81,10100.0,21.9013,21.9091,21.9013,21.9091,10100.0
2012-01-20 12:40:00,27.81,27.82,27.78,27.78,31900.0,21.9091,21.917,21.8855,21.8855,31900.0
2012-01-20 12:50:00,27.79,27.8,27.78,27.8,14600.0,21.8934,21.9013,21.8855,21.9013,14600.0
2012-01-20 13:00:00,27.8,27.81,27.79,27.8,34600.0,21.9013,21.9091,21.8934,21.9013,34600.0
2012-01-20 13:10:00,27.8,27.82,27.8,27.81,9500.0,21.9013,21.917,21.9013,21.9091,9500.0
2012-01-20 13:20:00,27.81,27.82,27.8,27.8,11200.0,21.9091,21.917,21.9013,21.9013,11200.0
2012-01-20 13:30:00,27.8,27.8,27.75,27.77,22200.0,21.9013,21.9013,21.8619,21.8776,22200.0
2012-01-20 13:40:00,27.77,27.78,27.75,27.76,11500.0,21.8776,21.8855,21.8619,21.8697,11500.0
2012-01-20 13:50:00,27.76,27.77,27.75,27.75,8500.0,21.8697,21.8776,21.8619,21.8619,8500.0
2012-01-20 14:00:00,27.75,27.76,27.74,27.76,16200.0,21.8619,21.8697,21.854,21.8697,16200.0
2012-01-20 14:10:00,27.76,27.78,27.75,27.75,15600.0,21.8697,21.8855,21.8619,21.8619,15600.0
2012-01-20 14:20:00,27.75,27.8,27.75,27.8,24200.0,21.8619,21.9013,21.8619,21.9013,24200.0
2012-01-20 14:30:00,27.8,27.8,27.78,27.79,13300.0,21.9013,21.9013,21.8855,21.8934,13300.0
2012-01-20 14:40:00,27.8,27.83,27.79,27.82,14700.0,21.9013,21.9249,21.8934,21.917,14700.0
2012-01-20 14:50:00,27.82,27.85,27.82,27.84,13900.0,21.917,21.9407,21.917,21.9328,13900.0
2012-01-20 15:00:00,27.85,27.86,27.83,27.85,31700.0,21.9407,21.9485,21.9249,21.9407,31700.0
2012-01-20 15:10:00,27.85,27.86,27.82,27.82,15200.0,21.9407,21.9485,21.917,21.917,15200.0
2012-01-20 15:20:00,27.81,27.83,27.8,27.81,45100.0,21.9091,21.9249,21.9013,21.9091,45100.0
2012-01-20 15:30:00,27.81,27.85,27.79,27.83,51700.0,21.9091,21.9407,21.8934,21.9249,51700.0
2012-01-20 15:40:00,27.83,27.88,27.82,27.87,54800.0,21.9249,21.9643,21.917,21.9564,54800.0
2012-01-20 15:50:00,27.87,27.88,27.81,27.82,134100.0,21.9564,21.9643,21.9091,21.917,134100.0
2012-01-23 09:30:00,27.8,27.95,27.8,27.93,28000.0,21.9013,22.0194,21.9013,22.0037,28000.0
2012-01-23 09:40:00,27.93,27.95,27.88,27.89,16100.0,22.0037,22.0194,21.9643,21.9722,16100.0
2012-01-23 09:50:00,27.89,27.94,27.89,27.92,16200.0,21.9722,22.0116,21.9722,21.9958,16200.0
2012-01-23 10:00:00,27.9,27.93,27.9,27.92,16200.0,21.98,22.0037,21.98,21.9958,16200.0
2012-01-23 10:10:00,27.92,27.98,27.92,27.96,14500.0,21.9958,22.0431,21.9958,22.0273,14500.0
2012-01-23 10:20:00,27.96,27.97,27.91,27.94,9200.0,22.0273,22.0352,21.9879,22.0116,9200.0
2012-01-23 10:30:00,27.94,28.0,27.94,28.0,10700.0,22.0116,22.0588,22.0116,22.0588,10700.0
2012-01-23 10:40:00,27.99,28.0,27.94,27.98,19400.0,22.0509,22.0588,22.0116,22.0431,19400.0
2012-01-23 10:50:00,27.98,27.99,27.92,27.92,10800.0,22.0431,22.0509,21.9958,21.9958,10800.0
2012-01-23 11:00:00,27.92,27.94,27.87,27.87,17600.0,21.9958,22.0116,21.9564,21.9564,17600.0
2012-01-23 11:10:00,27.87,27.9,27.84,27.9,12300.0,21.9564,21.98,21.9328,21.98,12300.0
2012-01-23 11:20:00,27.9,27.94,27.9,27.92,14400.0,21.98,22.0116,21.98,21.9958,14400.0
2012-01-23 11:30:00,27.91,27.91,27.77,27.79,20900.0,21.9879,21.9879,21.8776,21.8934,20900.0
2012-01-23 11:40:00,27.79,27.79,27.71,27.71,14000.0,21.8934,21.8934,21.8304,21.8304,14000.0
2012-01-23 11:50:00,27.72,27.77,27.72,27.75,11800.0,21.8382,21.8776,21.8382,21.8619,11800.0
2012-01-23 12:00:00,27.75,27.76,27.68,27.7,16100.0,21.8619,21.8697,21.8067,21.8225,16100.0
2012-01-23 12:10:00,27.7,27.71,27.67,27.71,12800.0,21.8225,21.8304,21.7988,21.8304,12800.0
2012-01-23 12:20:00,27.71,27.77,27.69,27.76,13800.0,21.8304,21.8776,21.8146,21.8697,13800.0
2012-01-23 12:30:00,27.76,27.79,27.76,27.77,8600.0,21.8697,21.8934,21.8697,21.8776,8600.0
2012-01-23 12:40:00,27.78,27.79,27.77,27.77,8400.0,21.8855,21.8934,21.8776,21.8776,8400.0
2012-01-23 12:50:00,27.77,27.78,27.71,27.73,11200.0,21.8776,21.8855,21.8304,21.8461,11200.0
2012-01-23 13:00:00,27.73,27.8,27.73,27.8,14200.0,21.8461,21.9013,21.8461,21.9013,14200.0
2012-01-23 13:10:00,27.8,27.85,27.8,27.82,12000.0,21.9013,21.9407,21.9013,21.917,12000.0
2012-01-23 13:20:00,27.82,27.89,27.81,27.89,15000.0,21.917,21.9722,21.9091,21.9722,15000.0
2012-01-23 13:30:00,27.88,27.91,27.84,27.84,40800.0,21.9643,21.9879,21.9328,21.9328,40800.0
2012-01-23 13:40:00,27.84,27.87,27.8,27.87,16300.0,21.9328,21.9564,21.9013,21.9564,16300.0
2012-01-23 13:50:00,27.87,27.89,27.84,27.88,12400.0,21.9564,21.9722,21.9328,21.9643,12400.0
2012-01-23 14:00:00,27.88,27.88,27.83,27.83,8100.0,21.9643,21.9643,21.9249,21.9249,8100.0
2012-01-23 14:10:00,27.83,27.85,27.8,27.83,40900.0,21.9249,21.9407,21.9013,21.9249,40900.0
2012-01-23 14:20:00,27.84,27.87,27.84,27.87,20300.0,21.9328,21.9564,21.9328,21.9564,20300.0
2012-01-23 14:30:00,27.86,27.9,27.85,27.85,13900.0,21.9485,21.98,21.9407,21.9407,13900.0
2012-01-23 14:40:00,27.85,27.85,27.81,27.84,18900.0,21.9407,21.9407,21.9091,21.9328,18900.0
2012-01-23 14:50:00,27.84,27.92,27.83,27.91,25800.0,21.9328,21.9958,21.9249,21.9879,25800.0
2012-01-23 15:00:00,27.9,27.91,27.86,27.86,19000.0,21.98,21.9879,21.9485,21.9485,19000.0
2012-01-23 15:10:00,27.86,27.91,27.85,27.86,21300.0,21.9485,21.9879,21.9407,21.9485,21300.0
2012-01-23 15:20:00,27.86,27.87,27.84,27.86,18900.0,21.9485,21.9564,21.9328,21.9485,18900.0
2012-01-23 15:30:00,27.87,27.91,27.87,27.9,14500.0,21.9564,21.9879,21.9564,21.98,14500.0
2012-01-23 15:40:00,27.9,27.95,27.9,27.93,32500.0,21.98,22.0194,21.98,22.0037,32500.0
2012-01-23 15:50:00,27.92,27.96,27.92,27.96,225800.0,21.9958,22.0273,21.9958,22.0273,225800.0
2012-01-24 09:30:00,27.65,27.75,27.6,27.64,66200.0,21.7831,21.8619,21.7437,21.7752,66200.0
2012-01-24 09:40:00,27.64,27.88,27.63,27.87,25100.0,21.7752,21.9643,21.7673,21.9564,25100.0
2012-01-24 09:50:00,27.87,27.89,27.84,27.87,15300.0,21.9564,21.9722,21.9328,21.9564,15300.0
2012-01-24 10:00:00,27.86,27.9,27.84,27.89,40400.0,21.9485,21.98,21.9328,21.9722,40400.0
2012-01-24 10:10:00,27.89,27.93,27.88,27.93,70000.0,21.9722,22.0037,21.9643,22.0037,70000.0
2012-01-24 10:20:00,27.93,27.95,27.9,27.92,24600.0,22.0037,22.0194,21.98,21.9958,24600.0
2012-01-24 10:30:00,27.92,27.93,27.87,27.9,17200.0,21.9958,22.0037,21.9564,21.98,17200.0
2012-01-24 10:40:00,27.89,27.92,27.87,27.9,23300.0,21.9722,21.9958,21.9564,21.98,23300.0
2012-01-24 10:50:00,27.9,27.9,27.86,27.87,11200.0,21.98,21.98,21.9485,21.9564,11200.0
2012-01-24 11:00:00,27.86,27.93,27.86,27.93,13000.0,21.9485,22.0037,21.9485,22.0037,13000.0
2012-01-24 11:10:00,27.93,28.0,27.93,27.98,13700.0,22.0037,22.0588,22.0037,22.0431,13700.0
2012-01-24 11:20:00,27.99,28.04,27.99,28.02,23100.0,22.0509,22.0903,22.0509,22.0746,23100.0
2012-01-24 11:30:00,28.03,28.03,27.94,27.95,23900.0,22.0825,22.0825,22.0116,22.0194,23900.0
2012-01-24 11:40:00,27.96,28.01,27.95,28.01,9200.0,22.0273,22.0667,22.0194,22.0667,9200.0
2012-01-24 11:50:00,28.01,28.02,27.99,28.01,12000.0,22.0667,22.0746,22.0509,22.0667,12000.0
2012-01-24 12:00:00,28.01,28.07,28.01,28.04,18700.0,22.0667,22.114,22.0667,22.0903,18700.0
2012-01-24 12:10:00,28.05,28.05,28.0,28.01,27000.0,22.0982,22.0982,22.0588,22.0667,27000.0
2012-01-24 12:20:00,28.02,28.06,28.02,28.06,8800.0,22.0746,22.1061,22.0746,22.1061,8800.0
2012-01-24 12:30:00,28.07,28.07,28.04,28.04,9600.0,22.114,22.114,22.0903,22.0903,9600.0
2012-01-24 12:40:00,28.04,28.05,28.03,28.03,10200.0,22.0903,22.0982,22.0825,22.0825,10200.0
2012-01-24 12:50:00,28.03,28.08,28.03,28.07,3700.0,22.0825,22.1218,22.0825,22.114,3700.0
2012-01-24 13:00:00,28.07,28.07,28.03,28.04,14700.0,22.114,22.114,22.0825,22.0903,14700.0
2012-01-24 13:10:00,28.04,28.05,28.01,28.02,6600.0,22.0903,22.0982,22.0667,22.0746,6600.0
2012-01-24 13:20:00,28.01,28.04,28.0,28.04,14100.0,22.0667,22.0903,22.0588,22.0903,14100.0
2012-01-24 13:30:00,28.05,28.05,28.04,28.04,3900.0,22.0982,22.0982,22.0903,22.0903,3900.0
2012-01-24 13:40:00,28.05,28.09,28.04,28.09,21100.0,22.0982,22.1297,22.0903,22.1297,21100.0
2012-01-24 13:50:00,28.09,28.1,28.08,28.08,7800.0,22.1297,22.1376,22.1218,22.1218,7800.0
2012-01-24 14:00:00,28.08,28.09,28.05,28.07,11800.0,22.1218,22.1297,22.0982,22.114,11800.0
2012-01-24 14:10:00,28.08,28.08,28.05,28.06,7500.0,22.1218,22.1218,22.0982,22.1061,7500.0
2012-01-24 14:20:00,28.06,28.1,28.06,28.08,17400.0,22.1061,22.1376,22.1061,22.1218,17400.0
2012-01-24 14:30:00,28.08,28.1,28.08,28.1,8100.0,22.1218,22.1376,22.1218,22.1376,8100.0
2012-01-24 14:40:00,28.1,28.1,28.06,28.06,13800.0,22.1376,22.1376,22.1061,22.1061,13800.0
2012-01-24 14:50:00,28.05,28.05,28.02,28.02,10500.0,22.0982,22.0982,22.0746,22.0746,10500.0
2012-01-24 15:00:00,28.02,28.03,28.02,28.02,4500.0,22.0746,22.0825,22.0746,22.0746,4500.0
2012-01-24 15:10:00,28.02,28.1,28.02,28.09,16600.0,22.0746,22.1376,22.0746,22.1297,16600.0
2012-01-24 15:20:00,28.09,28.1,28.09,28.09,7700.0,22.1297,22.1376,22.1297,22.1297,7700.0
2012-01-24 15:30:00,28.09,28.12,28.09,28.12,23500.0,22.1297,22.1534,22.1297,22.1534,23500.0
2012-01-24 15:40:00,28.11,28.11,28.05,28.08,77400.0,22.1455,22.1455,22.0982,22.1218,77400.0
2012-01-24 15:50:00,28.09,28.12,28.04,28.06,88900.0,22.1297,22.1534,22.0903,22.1061,88900.0
2012-01-25 09:30:00,27.98,28.0,27.84,27.86,29600.0,22.0431,22.0588,21.9328,21.9485,29600.0
2012-01-25 09:40:00,27.84,27.88,27.81,27.82,23900.0,21.9328,21.9643,21.9091,21.917,23900.0
2012-01-25 09:50:00,27.81,27.98,27.81,27.98,12400.0,21.9091,22.0431,21.9091,22.0431,12400.0
2012-01-25 10:00:00,27.99,28.02,27.97,28.0,25900.0,22.0509,22.0746,22.0352,22.0588,25900.0
2012-01-25 10:10:00,28.0,28.06,27.99,28.0,24300.0,22.0588,22.1061,22.0509,22.0588,24300.0
2012-01-25 10:20:00,28.0,28.01,27.93,27.93,9000.0,22.0588,22.0667,22.0037,22.0037,9000.0
2012-01-25 10:30:00,27.94,28.02,27.94,28.02,11300.0,22.0116,22.0746,22.0116,22.0746,11300.0
2012-01-25 10:40:00,28.01,28.08,28.01,28.08,12000.0,22.0667,22.1218,22.0667,22.1218,12000.0
2012-01-25 10:50:00,28.09,28.12,28.08,28.11,13100.0,22.1297,22.1534,22.1218,22.1455,13100.0
2012-01-25 11:00:00,28.11,28.13,28.11,28.12,15700.0,22.1455,22.1612,22.1455,22.1534,15700.0
2012-01-25 11:10:00,28.12,28.14,28.12,28.13,17500.0,22.1534,22.1691,22.1534,22.1612,17500.0
2012-01-25 11:20:00,28.13,28.19,28.13,28.16,16000.0,22.1612,22.2085,22.1612,22.1849,16000.0
2012-01-25 11:30:00,28.17,28.17,28.14,28.16,5400.0,22.1928,22.1928,22.1691,22.1849,5400.0
2012-01-25 11:40:00,28.16,28.17,28.13,28.16,14900.0,22.1849,22.1928,22.1612,22.1849,14900.0
2012-01-25 11:50:00,28.17,28.22,28.16,28.22,7700.0,22.1928,22.2321,22.1849,22.2321,7700.0
2012-01-25 12:00:00,28.21,28.24,28.15,28.15,19700.0,22.2243,22.2479,22.177,22.177,19700.0
2012-01-25 12:10:00,28.15,28.2,28.15,28.18,6800.0,22.177,22.2164,22.177,22.2006,6800.0
2012-01-25 12:20:00,28.18,28.27,28.15,28.23,28300.0,22.2006,22.2715,22.177,22.24,28300.0
2012-01-25 12:30:00,28.23,28.3,28.16,28.28,21700.0,22.24,22.2952,22.1849,22.2794,21700.0
2012-01-25 12:40:00,28.28,28.28,28.22,28.24,17900.0,22.2794,22.2794,22.2321,22.2479,17900.0
2012-01-25 12:50:00,28.24,28.25,28.2,28.23,19400.0,22.2479,22.2558,22.2164,22.24,19400.0
2012-01-25 13:00:00,28.22,28.33,28.22,28.3,43300.0,22.2321,22.3188,22.2321,22.2952,43300.0
2012-01-25 13:10:00,28.3,28.35,28.29,28.32,51600.0,22.2952,22.3346,22.2873,22.3109,51600.0
2012-01-25 13:20:00,28.31,28.32,28.26,28.26,27100.0,22.303,22.3109,22.2637,22.2637,27100.0
2012-01-25 13:30:00,28.26,28.31,28.25,28.28,18700.0,22.2637,22.303,22.2558,22.2794,18700.0
2012-01-25 13:40:00,28.29,28.32,28.29,28.31,11600.0,22.2873,22.3109,22.2873,22.303,11600.0
2012-01-25 13:50:00,28.3,28.37,28.3,28.36,23100.0,22.2952,22.3503,22.2952,22.3424,23100.0
2012-01-25 14:00:00,28.37,28.38,28.27,28.28,15900.0,22.3503,22.3582,22.2715,22.2794,15900.0
2012-01-25 14:10:00,28.29,28.3,28.26,28.28,20100.0,22.2873,22.2952,22.2637,22.2794,20100.0
2012-01-25 14:20:00,28.29,28.3,28.23,28.26,22300.0,22.2873,22.2952,22.24,22.2637,22300.0
2012-01-25 14:30:00,28.27,28.32,28.27,28.3,20300.0,22.2715,22.3109,22.2715,22.2952,20300.0
2012-01-25 14:40:00,28.3,28.35,28.28,28.34,16700.0,22.2952,22.3346,22.2794,22.3267,16700.0
2012-01-25 14:50:00,28.34,28.38,28.3,28.3,25200.0,22.3267,22.3582,22.2952,22.2952,25200.0
2012-01-25 15:00:00,28.31,28.34,28.31,28.31,22900.0,22.303,22.3267,22.303,22.303,22900.0
2012-01-25 15:10:00,28.31,28.35,28.31,28.34,17300.0,22.303,22.3346,22.303,22.3267,17300.0
2012-01-25 15:20:00,28.34,28.38,28.33,28.35,47200.0,22.3267,22.3582,22.3188,22.3346,47200.0
2012-01-25 15:30:00,28.35,28.39,28.33,28.33,43500.0,22.3346,22.3661,22.3188,22.3188,43500.0
2012-01-25 15:40:00,28.33,28.4,28.32,28.4,47700.0,22.3188,22.3739,22.3109,22.3739,47700.0
2012-01-25 15:50:00,28.39,28.4,28.34,28.35,98400.0,22.3661,22.3739,22.3267,22.3346,98400.0
2012-01-26 09:30:00,28.41,28.41,28.29,28.37,20500.0,22.3818,22.3818,22.2873,22.3503,20500.0
2012-01-26 09:40:00,28.37,28.45,28.37,28.41,15700.0,22.3503,22.4133,22.3503,22.3818,15700.0
2012-01-26 09:50:00,28.41,28.44,28.36,28.4,19200.0,22.3818,22.4055,22.3424,22.3739,19200.0
2012-01-26 10:00:00,28.41,28.41,28.34,28.39,12700.0,22.3818,22.3818,22.3267,22.3661,12700.0
2012-01-26 10:10:00,28.39,28.41,28.35,28.35,14200.0,22.3661,22.3818,22.3346,22.3346,14200.0
2012-01-26 10:20:00,28.35,28.35,28.24,28.24,22100.0,22.3346,22.3346,22.2479,22.2479,22100.0
2012-01-26 10:30:00,28.26,28.28,28.21,28.28,10000.0,22.2637,22.2794,22.2243,22.2794,10000.0
2012-01-26 10:40:00,28.29,28.38,28.29,28.35,17300.0,22.2873,22.3582,22.2873,22.3346,17300.0
2012-01-26 10:50:00,28.36,28.4,28.35,28.36,16000.0,22.3424,22.3739,22.3346,22.3424,16000.0
2012-01-26 11:00:00,28.35,28.41,28.33,28.41,21700.0,22.3346,22.3818,22.3188,22.3818,21700.0
2012-01-26 11:10:00,28.41,28.45,28.4,28.4,29000.0,22.3818,22.4133,22.3739,22.3739,29000.0
2012-01-26 11:20:00,28.41,28.45,28.4,28.45,19800.0,22.3818,22.4133,22.3739,22.4133,19800.0
2012-01-26 11:30:00,28.45,28.47,28.43,28.43,22800.0,22.4133,22.4291,22.3976,22.3976,22800.0
2012-01-26 11:40:00,28.44,28.45,28.38,28.4,26000.0,22.4055,22.4133,22.3582,22.3739,26000.0
2012-01-26 11:50:00,28.41,28.46,28.41,28.43,14300.0,22.3818,22.4212,22.3818,22.3976,14300.0
2012-01-26 12:00:00,28.43,28.44,28.42,28.43,11800.0,22.3976,22.4055,22.3897,22.3976,11800.0
2012-01-26 12:10:00,28.44,28.46,28.37,28.37,19700.0,22.4055,22.4212,22.3503,22.3503,19700.0
2012-01-26 12:20:00,28.37,28.44,28.37,28.44,10400.0,22.3503,22.4055,22.3503,22.4055,10400.0
2012-01-26 12:30:00,28.43,28.45,28.43,28.44,9700.0,22.3976,22.4133,22.3976,22.4055,9700.0
2012-01-26 12:40:00,28.44,28.45,28.44,28.45,7600.0,22.4055,22.4133,22.4055,22.4133,7600.0
2012-01-26 12:50:00,28.45,28.49,28.44,28.46,28700.0,22.4133,22.4449,22.4055,22.4212,28700.0
2012-01-26 13:00:00,28.46,28.47,28.45,28.46,10500.0,22.4212,22.4291,22.4133,22.4212,10500.0
2012-01-26 13:10:00,28.46,28.46,28.39,28.39,15800.0,22.4212,22.4212,22.3661,22.3661,15800.0
2012-01-26 13:20:00,28.39,28.4,28.39,28.4,3300.0,22.3661,22.3739,22.3661,22.3739,3300.0
2012-01-26 13:30:00,28.4,28.4,28.34,28.35,17400.0,22.3739,22.3739,22.3267,22.3346,17400.0
2012-01-26 13:40:00,28.34,28.37,28.34,28.37,6700.0,22.3267,22.3503,22.3267,22.3503,6700.0
2012-01-26 13:50:00,28.38,28.43,28.38,28.43,10400.0,22.3582,22.3976,22.3582,22.3976,10400.0
2012-01-26 14:00:00,28.43,28.45,28.43,28.45,11400.0,22.3976,22.4133,22.3976,22.4133,11400.0
2012-01-26 14:10:00,28.44,28.45,28.41,28.43,11900.0,22.4055,22.4133,22.3818,22.3976,11900.0
2012-01-26 14:20:00,28.43,28.43,28.38,28.41,19800.0,22.3976,22.3976,22.3582,22.3818,19800.0
2012-01-26 14:30:00,28.41,28.45,28.4,28.4,44700.0,22.3818,22.4133,22.3739,22.3739,44700.0
2012-01-26 14:40:00,28.4,28.43,28.35,28.42,22700.0,22.3739,22.3976,22.3346,22.3897,22700.0
2012-01-26 14:50:00,28.43,28.46,28.42,28.44,25100.0,22.3976,22.4212,22.3897,22.4055,25100.0
2012-01-26 15:00:00,28.44,28.44,28.36,28.38,24900.0,22.4055,22.4055,22.3424,22.3582,24900.0
2012-01-26 15:10:00,28.38,28.4,28.36,28.36,14300.0,22.3582,22.3739,22.3424,22.3424,14300.0
2012-01-26 15:20:00,28.36,28.36,28.2,28.21,37900.0,22.3424,22.3424,22.2164,22.2243,37900.0
2012-01-26 15:30:00,28.21,28.31,28.2,28.3,43000.0,22.2243,22.303,22.2164,22.2952,43000.0
2012-01-26 15:40:00,28.3,28.43,28.3,28.43,57900.0,22.2952,22.3976,22.2952,22.3976,57900.0
2012-01-26 15:50:00,28.41,28.42,28.36,28.41,85800.0,22.3818,22.3897,22.3424,22.3818,85800.0
2012-01-27 09:30:00,28.27,28.4,28.23,28.4,20700.0,22.2715,22.3739,22.24,22.3739,20700.0
2012-01-27 09:40:00,28.39,28.41,28.35,28.41,19000.0,22.3661,22.3818,22.3346,22.3818,19000.0
2012-01-27 09:50:00,28.4,28.5,28.35,28.43,42800.0,22.3739,22.4527,22.3346,22.3976,42800.0
2012-01-27 10:00:00,28.42,28.43,28.34,28.42,48500.0,22.3897,22.3976,22.3267,22.3897,48500.0
2012-01-27 10:10:00,28.42,28.5,28.39,28.46,28200.0,22.3897,22.4527,22.3661,22.4212,28200.0
2012-01-27 10:20:00,28.45,28.5,28.45,28.47,16200.0,22.4133,22.4527,22.4133,22.4291,16200.0
2012-01-27 10:30:00,28.48,28.5,28.42,28.44,25800.0,22.437,22.4527,22.3897,22.4055,25800.0
2012-01-27 10:40:00,28.43,28.5,28.43,28.49,22600.0,22.3976,22.4527,22.3976,22.4449,22600.0
2012-01-27 10:50:00,28.49,28.52,28.48,28.51,48400.0,22.4449,22.4685,22.437,22.4606,48400.0
2012-01-27 11:00:00,28.51,28.54,28.47,28.49,31600.0,22.4606,22.4842,22.4291,22.4449,31600.0
2012-01-27 11:10:00,28.49,28.5,28.48,28.49,11200.0,22.4449,22.4527,22.437,22.4449,11200.0
2012-01-27 11:20:00,28.5,28.51,28.47,28.5,14600.0,22.4527,22.4606,22.4291,22.4527,14600.0
2012-01-27 11:30:00,28.5,28.51,28.44,28.49,17700.0,22.4527,22.4606,22.4055,22.4449,17700.0
2012-01-27 11:40:00,28.5,28.5,28.46,28.5,13900.0,22.4527,22.4527,22.4212,22.4527,13900.0
2012-01-27 11:50:00,28.5,28.55,28.49,28.49,23700.0,22.4527,22.4921,22.4449,22.4449,23700.0
2012-01-27 12:00:00,28.49,28.52,28.46,28.47,24400.0,22.4449,22.4685,22.4212,22.4291,24400.0
2012-01-27 12:10:00,28.47,28.53,28.45,28.53,23600.0,22.4291,22.4764,22.4133,22.4764,23600.0
2012-01-27 12:20:00,28.53,28.55,28.52,28.52,16300.0,22.4764,22.4921,22.4685,22.4685,16300.0
2012-01-27 12:30:00,28.52,28.56,28.51,28.55,15600.0,22.4685,22.5,22.4606,22.4921,15600.0
2012-01-27 12:40:00,28.56,28.59,28.55,28.58,16100.0,22.5,22.5236,22.4921,22.5158,16100.0
2012-01-27 12:50:00,28.58,28.58,28.49,28.51,39400.0,22.5158,22.5158,22.4449,22.4606,39400.0
2012-01-27 13:00:00,28.51,28.55,28.5,28.55,22500.0,22.4606,22.4921,22.4527,22.4921,22500.0
2012-01-27 13:10:00,28.55,28.56,28.52,28.52,31000.0,22.4921,22.5,22.4685,22.4685,31000.0
2012-01-27 13:20:00,28.53,28.55,28.52,28.54,17300.0,22.4764,22.4921,22.4685,22.4842,17300.0
2012-01-27 13:30:00,28.53,28.57,28.52,28.54,25900.0,22.4764,22.5079,22.4685,22.4842,25900.0
2012-01-27 13:40:00,28.54,28.56,28.54,28.55,13100.0,22.4842,22.5,22.4842,22.4921,13100.0
2012-01-27 13:50:00,28.55,28.57,28.52,28.55,18500.0,22.4921,22.5079,22.4685,22.4921,18500.0
2012-01-27 14:00:00,28.55,28.57,28.53,28.56,31700.0,22.4921,22.5079,22.4764,22.5,31700.0
2012-01-27 14:10:00,28.56,28.57,28.55,28.56,10800.0,22.5,22.5079,22.4921,22.5,10800.0
2012-01-27 14:20:00,28.56,28.6,28.55,28.59,21100.0,22.5,22.5315,22.4921,22.5236,21100.0
2012-01-27 14:30:00,28.59,28.6,28.58,28.6,20200.0,22.5236,22.5315,22.5158,22.5315,20200.0
2012-01-27 14:40:00,28.6,28.6,28.58,28.58,28000.0,22.5315,22.5315,22.5158,22.5158,28000.0
2012-01-27 14:50:00,28.58,28.59,28.57,28.58,23700.0,22.5158,22.5236,22.5079,22.5158,23700.0
2012-01-27 15:00:00,28.58,28.59,28.54,28.56,18300.0,22.5158,22.5236,22.4842,22.5,18300.0
2012-01-27 15:10:00,28.55,28.59,28.55,28.58,25800.0,22.4921,22.5236,22.4921,22.5158,25800.0
2012-01-27 15:20:00,28.57,28.6,28.57,28.58,27900.0,22.5079,22.5315,22.5079,22.5158,27900.0
2012-01-27 15:30:00,28.59,28.6,28.58,28.6,31500.0,22.5236,22.5315,22.5158,22.5315,31500.0
2012-01-27 15:40:00,28.6,28.62,28.55,28.59,74200.0,22.5315,22.5473,22.4921,22.5236,74200.0
2012-01-27 15:50:00,28.59,28.6,28.55,28.56,170600.0,22.5236,22.5315,22.4921,22.5,170600.0
2012-01-30 09:30:00,28.22,28.22,28.08,28.2,34600.0,22.2321,22.2321,22.1218,22.2164,34600.0
2012-01-30 09:40:00,28.19,28.23,28.14,28.14,23200.0,22.2085,22.24,22.1691,22.1691,23200.0
2012-01-30 09:50:00,28.14,28.25,28.11,28.23,18700.0,22.1691,22.2558,22.1455,22.24,18700.0
2012-01-30 10:00:00,28.22,28.3,28.2,28.25,40100.0,22.2321,22.2952,22.2164,22.2558,40100.0
2012-01-30 10:10:00,28.25,28.33,28.24,28.33,40900.0,22.2558,22.3188,22.2479,22.3188,40900.0
2012-01-30 10:20:00,28.33,28.36,28.29,28.29,31600.0,22.3188,22.3424,22.2873,22.2873,31600.0
2012-01-30 10:30:00,28.28,28.35,28.28,28.34,18900.0,22.2794,22.3346,22.2794,22.3267,18900.0
2012-01-30 10:40:00,28.35,28.41,28.34,28.4,17100.0,22.3346,22.3818,22.3267,22.3739,17100.0
2012-01-30 10:50:00,28.41,28.43,28.37,28.39,14100.0,22.3818,22.3976,22.3503,22.3661,14100.0
2012-01-30 11:00:00,28.39,28.44,28.38,28.42,21000.0,22.3661,22.4055,22.3582,22.3897,21000.0
2012-01-30 11:10:00,28.42,28.43,28.38,28.38,16600.0,22.3897,22.3976,22.3582,22.3582,16600.0
2012-01-30 11:20:00,28.39,28.45,28.38,28.43,13300.0,22.3661,22.4133,22.3582,22.3976,13300.0
2012-01-30 11:30:00,28.43,28.48,28.42,28.47,11800.0,22.3976,22.437,22.3897,22.4291,11800.0
2012-01-30 11:40:00,28.47,28.47,28.43,28.45,9800.0,22.4291,22.4291,22.3976,22.4133,9800.0
2012-01-30 11:50:00,28.45,28.46,28.41,28.42,13100.0,22.4133,22.4212,22.3818,22.3897,13100.0
2012-01-30 12:00:00,28.43,28.47,28.43,28.47,8500.0,22.3976,22.4291,22.3976,22.4291,8500.0
2012-01-30 12:10:00,28.47,28.48,28.45,28.46,11800.0,22.4291,22.437,22.4133,22.4212,11800.0
2012-01-30 12:20:00,28.46,28.46,28.44,28.44,18800.0,22.4212,22.4212,22.4055,22.4055,18800.0
2012-01-30 12:30:00,28.45,28.46,28.44,28.46,9800.0,22.4133,22.4212,22.4055,22.4212,9800.0
2012-01-30 12:40:00,28.46,28.47,28.45,28.46,13700.0,22.4212,22.4291,22.4133,22.4212,13700.0
2012-01-30 12:50:00,28.45,28.49,28.45,28.48,9200.0,22.4133,22.4449,22.4133,22.437,9200.0
2012-01-30 13:00:00,28.49,28.49,28.45,28.45,18400.0,22.4449,22.4449,22.4133,22.4133,18400.0
2012-01-30 13:10:00,28.45,28.45,28.42,28.42,14800.0,22.4133,22.4133,22.3897,22.3897,14800.0
2012-01-30 13:20:00,28.43,28.48,28.43,28.48,9100.0,22.3976,22.437,22.3976,22.437,9100.0
2012-01-30 13:30:00,28.48,28.5,28.47,28.5,19000.0,22.437,22.4527,22.4291,22.4527,19000.0
2012-01-30 13:40:00,28.51,28.57,28.51,28.55,10300.0,22.4606,22.5079,22.4606,22.4921,10300.0
2012-01-30 13:50:00,28.55,28.56,28.53,28.54,20700.0,22.4921,22.5,22.4764,22.4842,20700.0
2012-01-30 14:00:00,28.53,28.54,28.52,28.54,16800.0,22.4764,22.4842,22.4685,22.4842,16800.0
2012-01-30 14:10:00,28.54,28.58,28.53,28.54,18900.0,22.4842,22.5158,22.4764,22.4842,18900.0
2012-01-30 14:20:00,28.54,28.54,28.53,28.54,8100.0,22.4842,22.4842,22.4764,22.4842,8100.0
2012-01-30 14:30:00,28.54,28.56,28.53,28.56,9700.0,22.4842,22.5,22.4764,22.5,9700.0
2012-01-30 14:40:00,28.56,28.57,28.52,28.53,22600.0,22.5,22.5079,22.4685,22.4764,22600.0
2012-01-30 14:50:00,28.53,28.53,28.5,28.5,12400.0,22.4764,22.4764,22.4527,22.4527,12400.0
2012-01-30 15:00:00,28.5,28.51,28.48,28.49,28400.0,22.4527,22.4606,22.437,22.4449,28400.0
2012-01-30 15:10:00,28.5,28.55,28.49,28.54,28900.0,22.4527,22.4921,22.4449,22.4842,28900.0
2012-01-30 15:20:00,28.53,28.54,28.53,28.53,8800.0,22.4764,22.4842,22.4764,22.4764,8800.0
2012-01-30 15:30:00,28.54,28.54,28.5,28.52,77700.0,22.4842,22.4842,22.4527,22.4685,77700.0
2012-01-30 15:40:00,28.52,28.55,28.51,28.55,55500.0,22.4685,22.4921,22.4606,22.4921,55500.0
2012-01-30 15:50:00,28.55,28.57,28.53,28.57,127700.0,22.4921,22.5079,22.4764,22.5079,127700.0
2012-01-31 09:30:00,28.56,28.67,28.56,28.63,62800.0,22.5,22.5867,22.5,22.5551,62800.0
2012-01-31 09:40:00,28.63,28.63,28.56,28.59,38300.0,22.5551,22.5551,22.5,22.5236,38300.0
2012-01-31 09:50:00,28.58,28.65,28.57,28.65,42100.0,22.5158,22.5709,22.5079,22.5709,42100.0
2012-01-31 10:00:00,28.59,28.64,28.53,28.56,54200.0,22.5236,22.563,22.4764,22.5,54200.0
2012-01-31 10:10:00,28.55,28.6,28.55,28.59,29000.0,22.4921,22.5315,22.4921,22.5236,29000.0
2012-01-31 10:20:00,28.6,28.65,28.59,28.62,23200.0,22.5315,22.5709,22.5236,22.5473,23200.0
2012-01-31 10:30:00,28.61,28.61,28.46,28.47,32300.0,22.5394,22.5394,22.4212,22.4291,32300.0
2012-01-31 10:40:00,28.46,28.5,28.43,28.47,23700.0,22.4212,22.4527,22.3976,22.4291,23700.0
2012-01-31 10:50:00,28.46,28.46,28.41,28.45,24900.0,22.4212,22.4212,22.3818,22.4133,24900.0
2012-01-31 11:00:00,28.45,28.48,28.43,28.44,11500.0,22.4133,22.437,22.3976,22.4055,11500.0
2012-01-31 11:10:00,28.43,28.44,28.38,28.42,17600.0,22.3976,22.4055,22.3582,22.3897,17600.0
2012-01-31 11:20:00,28.42,28.47,28.42,28.43,19800.0,22.3897,22.4291,22.3897,22.3976,19800.0
2012-01-31 11:30:00,28.43,28.5,28.41,28.5,38600.0,22.3976,22.4527,22.3818,22.4527,38600.0
2012-01-31 11:40:00,28.5,28.52,28.48,28.5,33000.0,22.4527,22.4685,22.437,22.4527,33000.0
2012-01-31 11:50:00,28.5,28.56,28.5,28.56,26300.0,22.4527,22.5,22.4527,22.5,26300.0
2012-01-31 12:00:00,28.55,28.57,28.47,28.47,20200.0,22.4921,22.5079,22.4291,22.4291,20200.0
2012-01-31 12:10:00,28.47,28.48,28.42,28.46,18400.0,22.4291,22.437,22.3897,22.4212,18400.0
2012-01-31 12:20:00,28.47,28.49,28.44,28.47,18200.0,22.4291,22.4449,22.4055,22.4291,18200.0
2012-01-31 12:30:00,28.47,28.49,28.47,28.49,13900.0,22.4291,22.4449,22.4291,22.4449,13900.0
2012-01-31 12:40:00,28.49,28.51,28.47,28.5,47200.0,22.4449,22.4606,22.4291,22.4527,47200.0
2012-01-31 12:50:00,28.5,28.56,28.5,28.53,29500.0,22.4527,22.5,22.4527,22.4764,29500.0
2012-01-31 13:00:00,28.53,28.54,28.51,28.52,26800.0,22.4764,22.4842,22.4606,22.4685,26800.0
2012-01-31 13:10:00,28.53,28.55,28.52,28.52,12700.0,22.4764,22.4921,22.4685,22.4685,12700.0
2012-01-31 13:20:00,28.52,28.53,28.52,28.53,8400.0,22.4685,22.4764,22.4685,22.4764,8400.0
2012-01-31 13:30:00,28.52,28.53,28.49,28.51,48400.0,22.4685,22.4764,22.4449,22.4606,48400.0
2012-01-31 13:40:00,28.51,28.54,28.5,28.5,22700.0,22.4606,22.4842,22.4527,22.4527,22700.0
2012-01-31 13:50:00,28.5,28.5,28.46,28.49,33300.0,22.4527,22.4527,22.4212,22.4449,33300.0
2012-01-31 14:00:00,28.49,28.52,28.49,28.49,22200.0,22.4449,22.4685,22.4449,22.4449,22200.0
2012-01-31 14:10:00,28.49,28.56,28.49,28.56,54600.0,22.4449,22.5,22.4449,22.5,54600.0
2012-01-31 14:20:00,28.56,28.6,28.52,28.55,46500.0,22.5,22.5315,22.4685,22.4921,46500.0
2012-01-31 14:30:00,28.55,28.56,28.53,28.53,26900.0,22.4921,22.5,22.4764,22.4764,26900.0
2012-01-31 14:40:00,28.53,28.54,28.5,28.53,68400.0,22.4764,22.4842,22.4527,22.4764,68400.0
2012-01-31 14:50:00,28.52,28.55,28.51,28.52,25600.0,22.4685,22.4921,22.4606,22.4685,25600.0
2012-01-31 15:00:00,28.52,28.52,28.49,28.52,62900.0,22.4685,22.4685,22.4449,22.4685,62900.0
2012-01-31 15:10:00,28.52,28.56,28.5,28.56,63800.0,22.4685,22.5,22.4527,22.5,63800.0
2012-01-31 15:20:00,28.55,28.57,28.53,28.54,81300.0,22.4921,22.5079,22.4764,22.4842,81300.0
2012-01-31 15:30:00,28.54,28.56,28.53,28.55,93700.0,22.4842,22.5,22.4764,22.4921,93700.0
2012-01-31 15:40:00,28.55,28.56,28.49,28.55,163900.0,22.4921,22.5,22.4449,22.4921,163900.0
2012-01-31 15:50:00,28.55,28.63,28.52,28.58,264900.0,22.4921,22.5551,22.4685,22.5158,264900.0
2012-02-01 09:30:00,28.53,28.74,28.47,28.6,213300.0,22.4764,22.6418,22.4291,22.5315,213300.0
2012-02-01 09:40:00,28.6,28.62,28.54,28.62,35000.0,22.5315,22.5473,22.4842,22.5473,35000.0
2012-02-01 09:50:00,28.61,28.66,28.61,28.63,35200.0,22.5394,22.5788,22.5394,22.5551,35200.0
2012-02-01 10:00:00,28.63,28.66,28.59,28.65,52100.0,22.5551,22.5788,22.5236,22.5709,52100.0
2012-02-01 10:10:00,28.65,28.68,28.63,28.68,78500.0,22.5709,22.5945,22.5551,22.5945,78500.0
2012-02-01 10:20:00,28.67,28.7,28.66,28.67,20200.0,22.5867,22.6103,22.5788,22.5867,20200.0
2012-02-01 10:30:00,28.66,28.69,28.66,28.68,18400.0,22.5788,22.6024,22.5788,22.5945,18400.0
2012-02-01 10:40:00,28.69,28.7,28.67,28.7,31000.0,22.6024,22.6103,22.5867,22.6103,31000.0
2012-02-01 10:50:00,28.69,28.71,28.67,28.69,23400.0,22.6024,22.6182,22.5867,22.6024,23400.0
2012-02-01 11:00:00,28.69,28.7,28.66,28.69,47300.0,22.6024,22.6103,22.5788,22.6024,47300.0
2012-02-01 11:10:00,28.69,28.7,28.66,28.68,34600.0,22.6024,22.6103,22.5788,22.5945,34600.0
2012-02-01 11:20:00,28.69,28.7,28.67,28.69,16900.0,22.6024,22.6103,22.5867,22.6024,16900.0
2012-02-01 11:30:00,28.69,28.72,28.69,28.71,52100.0,22.6024,22.6261,22.6024,22.6182,52100.0
2012-02-01 11:40:00,28.71,28.73,28.67,28.71,18800.0,22.6182,22.6339,22.5867,22.6182,18800.0
2012-02-01 11:50:00,28.72,28.75,28.71,28.73,13500.0,22.6261,22.6497,22.6182,22.6339,13500.0
2012-02-01 12:00:00,28.73,28.78,28.73,28.74,20800.0,22.6339,22.6733,22.6339,22.6418,20800.0
2012-02-01 12:10:00,28.73,28.76,28.71,28.73,26200.0,22.6339,22.6576,22.6182,22.6339,26200.0
2012-02-01 12:20:00,28.73,28.76,28.71,28.72,40000.0,22.6339,22.6576,22.6182,22.6261,40000.0
2012-02-01 12:30:00,28.73,28.74,28.72,28.74,25000.0,22.6339,22.6418,22.6261,22.6418,25000.0
2012-02-01 12:40:00,28.73,28.75,28.71,28.73,26600.0,22.6339,22.6497,22.6182,22.6339,26600.0
2012-02-01 12:50:00,28.74,28.75,28.71,28.75,32400.0,22.6418,22.6497,22.6182,22.6497,32400.0
2012-02-01 13:00:00,28.75,28.75,28.71,28.72,14600.0,22.6497,22.6497,22.6182,22.6261,14600.0
2012-02-01 13:10:00,28.73,28.74,28.72,28.73,36200.0,22.6339,22.6418,22.6261,22.6339,36200.0
2012-02-01 13:20:00,28.74,28.76,28.73,28.75,56500.0,22.6418,22.6576,22.6339,22.6497,56500.0
2012-02-01 13:30:00,28.75,28.76,28.74,28.75,25200.0,22.6497,22.6576,22.6418,22.6497,25200.0
2012-02-01 13:40:00,28.75,28.75,28.69,28.75,65100.0,22.6497,22.6497,22.6024,22.6497,65100.0
2012-02-01 13:50:00,28.75,28.75,28.73,28.74,30400.0,22.6497,22.6497,22.6339,22.6418,30400.0
2012-02-01 14:00:00,28.74,28.75,28.72,28.73,21100.0,22.6418,22.6497,22.6261,22.6339,21100.0
2012-02-01 14:10:00,28.73,28.75,28.73,28.74,16700.0,22.6339,22.6497,22.6339,22.6418,16700.0
2012-02-01 14:20:00,28.74,28.75,28.72,28.73,22900.0,22.6418,22.6497,22.6261,22.6339,22900.0
2012-02-01 14:30:00,28.73,28.74,28.71,28.71,22300.0,22.6339,22.6418,22.6182,22.6182,22300.0
2012-02-01 14:40:00,28.71,28.71,28.66,28.66,21300.0,22.6182,22.6182,22.5788,22.5788,21300.0
2012-02-01 14:50:00,28.66,28.69,28.65,28.68,39400.0,22.5788,22.6024,22.5709,22.5945,39400.0
2012-02-01 15:00:00,28.69,28.7,28.68,28.7,22600.0,22.6024,22.6103,22.5945,22.6103,22600.0
2012-02-01 15:10:00,28.7,28.7,28.66,28.69,44700.0,22.6103,22.6103,22.5788,22.6024,44700.0
2012-02-01 15:20:00,28.69,28.71,28.68,28.7,78600.0,22.6024,22.6182,22.5945,22.6103,78600.0
2012-02-01 15:30:00,28.71,28.71,28.67,28.68,103000.0,22.6182,22.6182,22.5867,22.5945,103000.0
2012-02-01 15:40:00,28.68,28.71,28.66,28.67,113200.0,22.5945,22.6182,22.5788,22.5867,113200.0
2012-02-01 15:50:00,28.67,28.72,28.63,28.69,324300.0,22.5867,22.6261,22.5551,22.6024,324300.0
2012-02-02 09:30:00,28.82,28.83,28.72,28.74,32600.0,22.7048,22.7127,22.6261,22.6418,32600.0
2012-02-02 09:40:00,28.74,28.75,28.71,28.73,9300.0,22.6418,22.6497,22.6182,22.6339,9300.0
2012-02-02 09:50:00,28.71,28.73,28.66,28.73,16900.0,22.6182,22.6339,22.5788,22.6339,16900.0
2012-02-02 10:00:00,28.73,28.73,28.69,28.73,40500.0,22.6339,22.6339,22.6024,22.6339,40500.0
2012-02-02 10:10:00,28.73,28.75,28.73,28.75,20500.0,22.6339,22.6497,22.6339,22.6497,20500.0
2012-02-02 10:20:00,28.75,28.75,28.71,28.73,17500.0,22.6497,22.6497,22.6182,22.6339,17500.0
2012-02-02 10:30:00,28.74,28.76,28.74,28.74,35900.0,22.6418,22.6576,22.6418,22.6418,35900.0
2012-02-02 10:40:00,28.75,28.76,28.71,28.72,25700.0,22.6497,22.6576,22.6182,22.6261,25700.0
2012-02-02 10:50:00,28.74,28.76,28.72,28.74,25700.0,22.6418,22.6576,22.6261,22.6418,25700.0
2012-02-02 11:00:00,28.74,28.76,28.73,28.75,23900.0,22.6418,22.6576,22.6339,22.6497,23900.0
2012-02-02 11:10:00,28.75,28.75,28.74,28.75,10400.0,22.6497,22.6497,22.6418,22.6497,10400.0
2012-02-02 11:20:00,28.75,28.82,28.74,28.74,212800.0,22.6497,22.7048,22.6418,22.6418,212800.0
2012-02-02 11:30:00,28.75,28.76,28.74,28.76,98700.0,22.6497,22.6576,22.6418,22.6576,98700.0
2012-02-02 11:40:00,28.75,28.75,28.71,28.75,39200.0,22.6497,22.6497,22.6182,22.6497,39200.0
2012-02-02 11:50:00,28.74,28.75,28.74,28.74,11200.0,22.6418,22.6497,22.6418,22.6418,11200.0
2012-02-02 12:00:00,28.75,28.76,28.74,28.74,21200.0,22.6497,22.6576,22.6418,22.6418,21200.0
2012-02-02 12:10:00,28.74,28.75,28.71,28.71,16900.0,22.6418,22.6497,22.6182,22.6182,16900.0
2012-02-02 12:20:00,28.71,28.75,28.7,28.75,19600.0,22.6182,22.6497,22.6103,22.6497,19600.0
2012-02-02 12:30:00,28.75,28.75,28.68,28.72,41800.0,22.6497,22.6497,22.5945,22.6261,41800.0
2012-02-02 12:40:00,28.72,28.75,28.71,28.75,28900.0,22.6261,22.6497,22.6182,22.6497,28900.0
2012-02-02 12:50:00,28.75,28.75,28.73,28.75,9700.0,22.6497,22.6497,22.6339,22.6497,9700.0
2012-02-02 13:00:00,28.75,28.76,28.74,28.75,10200.0,22.6497,22.6576,22.6418,22.6497,10200.0
2012-02-02 13:10:00,28.75,28.76,28.75,28.75,30400.0,22.6497,22.6576,22.6497,22.6497,30400.0
2012-02-02 13:20:00,28.75,28.76,28.75,28.76,20700.0,22.6497,22.6576,22.6497,22.6576,20700.0
2012-02-02 13:30:00,28.75,28.77,28.75,28.75,51700.0,22.6497,22.6654,22.6497,22.6497,51700.0
2012-02-02 13:40:00,28.75,28.77,28.74,28.77,69500.0,22.6497,22.6654,22.6418,22.6654,69500.0
2012-02-02 13:50:00,28.78,28.8,28.74,28.74,46000.0,22.6733,22.6891,22.6418,22.6418,46000.0
2012-02-02 14:00:00,28.73,28.76,28.73,28.76,41100.0,22.6339,22.6576,22.6339,22.6576,41100.0
2012-02-02 14:10:00,28.77,28.8,28.75,28.75,31600.0,22.6654,22.6891,22.6497,22.6497,31600.0
2012-02-02 14:20:00,28.75,28.78,28.75,28.78,11600.0,22.6497,22.6733,22.6497,22.6733,11600.0
2012-02-02 14:30:00,28.78,28.79,28.75,28.75,48600.0,22.6733,22.6812,22.6497,22.6497,48600.0
2012-02-02 14:40:00,28.75,28.79,28.74,28.76,58300.0,22.6497,22.6812,22.6418,22.6576,58300.0
2012-02-02 14:50:00,28.76,28.78,28.74,28.77,20900.0,22.6576,22.6733,22.6418,22.6654,20900.0
2012-02-02 15:00:00,28.77,28.77,28.75,28.76,38000.0,22.6654,22.6654,22.6497,22.6576,38000.0
2012-02-02 15:10:00,28.76,28.76,28.73,28.75,122700.0,22.6576,22.6576,22.6339,22.6497,122700.0
2012-02-02 15:20:00,28.75,28.76,28.74,28.75,64600.0,22.6497,22.6576,22.6418,22.6497,64600.0
2012-02-02 15:30:00,28.76,28.76,28.74,28.74,89700.0,22.6576,22.6576,22.6418,22.6418,89700.0
2012-02-02 15:40:00,28.75,28.8,28.73,28.77,150800.0,22.6497,22.6891,22.6339,22.6654,150800.0
2012-02-02 15:50:00,28.77,28.78,28.74,28.76,96100.0,22.6654,22.6733,22.6418,22.6576,96100.0
2012-02-03 09:30:00,29.0,29.2,29.0,29.02,52700.0,22.8466,23.0042,22.8466,22.8624,52700.0
2012-02-03 09:40:00,29.02,29.06,28.96,29.06,54000.0,22.8624,22.8939,22.8151,22.8939,54000.0
2012-02-03 09:50:00,29.06,29.2,29.06,29.16,90300.0,22.8939,23.0042,22.8939,22.9727,90300.0
2012-02-03 10:00:00,29.17,29.2,29.01,29.1,81000.0,22.9806,23.0042,22.8545,22.9254,81000.0
2012-02-03 10:10:00,29.12,29.16,29.08,29.1,61800.0,22.9412,22.9727,22.9097,22.9254,61800.0
2012-02-03 10:20:00,29.1,29.14,29.09,29.1,40400.0,22.9254,22.9569,22.9175,22.9254,40400.0
2012-02-03 10:30:00,29.11,29.15,29.11,29.14,29100.0,22.9333,22.9648,22.9333,22.9569,29100.0
2012-02-03 10:40:00,29.14,29.23,29.13,29.19,68700.0,22.9569,23.0278,22.9491,22.9963,68700.0
2012-02-03 10:50:00,29.19,29.19,29.15,29.16,30500.0,22.9963,22.9963,22.9648,22.9727,30500.0
2012-02-03 11:00:00,29.16,29.16,29.14,29.15,44400.0,22.9727,22.9727,22.9569,22.9648,44400.0
2012-02-03 11:10:00,29.15,29.21,29.14,29.19,40300.0,22.9648,23.0121,22.9569,22.9963,40300.0
2012-02-03 11:20:00,29.19,29.23,29.18,29.21,70900.0,22.9963,23.0278,22.9884,23.0121,70900.0
2012-02-03 11:30:00,29.22,29.23,29.2,29.22,66200.0,23.02,23.0278,23.0042,23.02,66200.0
2012-02-03 11:40:00,29.22,29.22,29.16,29.17,68400.0,23.02,23.02,22.9727,22.9806,68400.0
2012-02-03 11:50:00,29.17,29.18,29.16,29.18,13500.0,22.9806,22.9884,22.9727,22.9884,13500.0
2012-02-03 12:00:00,29.19,29.19,29.16,29.17,101400.0,22.9963,22.9963,22.9727,22.9806,101400.0
2012-02-03 12:10:00,29.18,29.22,29.16,29.22,33100.0,22.9884,23.02,22.9727,23.02,33100.0
2012-02-03 12:20:00,29.22,29.25,29.22,29.24,31600.0,23.02,23.0436,23.02,23.0357,31600.0
2012-02-03 12:30:00,29.24,29.24,29.22,29.23,19000.0,23.0357,23.0357,23.02,23.0278,19000.0
2012-02-03 12:40:00,29.23,29.24,29.14,29.14,121600.0,23.0278,23.0357,22.9569,22.9569,121600.0
2012-02-03 12:50:00,29.14,29.16,29.13,29.16,49900.0,22.9569,22.9727,22.9491,22.9727,49900.0
2012-02-03 13:00:00,29.16,29.18,29.15,29.18,34700.0,22.9727,22.9884,22.9648,22.9884,34700.0
2012-02-03 13:10:00,29.18,29.24,29.18,29.23,61500.0,22.9884,23.0357,22.9884,23.0278,61500.0
2012-02-03 13:20:00,29.23,29.25,29.23,29.25,11700.0,23.0278,23.0436,23.0278,23.0436,11700.0
2012-02-03 13:30:00,29.24,29.25,29.22,29.24,27000.0,23.0357,23.0436,23.02,23.0357,27000.0
2012-02-03 13:40:00,29.23,29.25,29.23,29.25,13100.0,23.0278,23.0436,23.0278,23.0436,13100.0
2012-02-03 13:50:00,29.25,29.25,29.24,29.25,17000.0,23.0436,23.0436,23.0357,23.0436,17000.0
2012-02-03 14:00:00,29.25,29.26,29.24,29.24,58100.0,23.0436,23.0515,23.0357,23.0357,58100.0
2012-02-03 14:10:00,29.25,29.25,29.24,29.25,15200.0,23.0436,23.0436,23.0357,23.0436,15200.0
2012-02-03 14:20:00,29.24,29.27,29.24,29.27,27900.0,23.0357,23.0593,23.0357,23.0593,27900.0
2012-02-03 14:30:00,29.27,29.31,29.27,29.31,26500.0,23.0593,23.0909,23.0593,23.0909,26500.0
2012-02-03 14:40:00,29.3,29.34,29.29,29.34,30600.0,23.083,23.1145,23.0751,23.1145,30600.0
2012-02-03 14:50:00,29.35,29.38,29.35,29.38,42500.0,23.1224,23.146,23.1224,23.146,42500.0
2012-02-03 15:00:00,29.37,29.38,29.31,29.31,82900.0,23.1381,23.146,23.0909,23.0909,82900.0
2012-02-03 15:10:00,29.32,29.35,29.29,29.31,86000.0,23.0987,23.1224,23.0751,23.0909,86000.0
2012-02-03 15:20:00,29.31,29.31,29.28,29.29,25200.0,23.0909,23.0909,23.0672,23.0751,25200.0
2012-02-03 15:30:00,29.28,29.3,29.28,29.3,40500.0,23.0672,23.083,23.0672,23.083,40500.0
2012-02-03 15:40:00,29.29,29.37,29.29,29.31,105300.0,23.0751,23.1381,23.0751,23.0909,105300.0
2012-02-03 15:50:00,29.32,29.4,29.31,29.39,334400.0,23.0987,23.1618,23.0909,23.1539,334400.0
2012-02-06 09:30:00,29.15,29.23,29.06,29.21,30000.0,22.9648,23.0278,22.8939,23.0121,30000.0
2012-02-06 09:40:00,29.21,29.21,29.16,29.18,13300.0,23.0121,23.0121,22.9727,22.9884,13300.0
2012-02-06 09:50:00,29.17,29.32,29.17,29.27,24200.0,22.9806,23.0987,22.9806,23.0593,24200.0
2012-02-06 10:00:00,29.26,29.29,29.23,29.25,21200.0,23.0515,23.0751,23.0278,23.0436,21200.0
2012-02-06 10:10:00,29.24,29.27,29.23,29.25,21300.0,23.0357,23.0593,23.0278,23.0436,21300.0
2012-02-06 10:20:00,29.26,29.28,29.22,29.22,12900.0,23.0515,23.0672,23.02,23.02,12900.0
2012-02-06 10:30:00,29.21,29.29,29.21,29.24,27500.0,23.0121,23.0751,23.0121,23.0357,27500.0
2012-02-06 10:40:00,29.23,29.23,29.16,29.16,43300.0,23.0278,23.0278,22.9727,22.9727,43300.0
2012-02-06 10:50:00,29.16,29.17,29.15,29.16,13100.0,22.9727,22.9806,22.9648,22.9727,13100.0
2012-02-06 11:00:00,29.16,29.17,29.14,29.15,26300.0,22.9727,22.9806,22.9569,22.9648,26300.0
2012-02-06 11:10:00,29.15,29.24,29.15,29.22,24100.0,22.9648,23.0357,22.9648,23.02,24100.0
2012-02-06 11:20:00,29.21,29.21,29.19,29.19,9300.0,23.0121,23.0121,22.9963,22.9963,9300.0
2012-02-06 11:30:00,29.19,29.2,29.19,29.2,14300.0,22.9963,23.0042,22.9963,23.0042,14300.0
2012-02-06 11:40:00,29.2,29.2,29.19,29.19,3900.0,23.0042,23.0042,22.9963,22.9963,3900.0
2012-02-06 11:50:00,29.19,29.21,29.18,29.21,23700.0,22.9963,23.0121,22.9884,23.0121,23700.0
2012-02-06 12:00:00,29.22,29.23,29.2,29.2,10600.0,23.02,23.0278,23.0042,23.0042,10600.0
2012-02-06 12:10:00,29.2,29.2,29.16,29.16,20800.0,23.0042,23.0042,22.9727,22.9727,20800.0
2012-02-06 12:20:00,29.17,29.17,29.13,29.13,19000.0,22.9806,22.9806,22.9491,22.9491,19000.0
2012-02-06 12:30:00,29.13,29.16,29.12,29.16,40800.0,22.9491,22.9727,22.9412,22.9727,40800.0
2012-02-06 12:40:00,29.15,29.16,29.15,29.16,7600.0,22.9648,22.9727,22.9648,22.9727,7600.0
2012-02-06 12:50:00,29.16,29.16,29.15,29.15,30100.0,22.9727,22.9727,22.9648,22.9648,30100.0
2012-02-06 13:00:00,29.16,29.16,29.14,29.15,13700.0,22.9727,22.9727,22.9569,22.9648,13700.0
2012-02-06 13:10:00,29.16,29.19,29.15,29.15,17700.0,22.9727,22.9963,22.9648,22.9648,17700.0
2012-02-06 13:20:00,29.15,29.17,29.14,29.17,6500.0,22.9648,22.9806,22.9569,22.9806,6500.0
2012-02-06 13:30:00,29.17,29.18,29.16,29.18,10800.0,22.9806,22.9884,22.9727,22.9884,10800.0
2012-02-06 13:40:00,29.17,29.18,29.15,29.15,14000.0,22.9806,22.9884,22.9648,22.9648,14000.0
2012-02-06 13:50:00,29.15,29.16,29.13,29.14,21100.0,22.9648,22.9727,22.9491,22.9569,21100.0
2012-02-06 14:00:00,29.14,29.15,29.12,29.15,14700.0,22.9569,22.9648,22.9412,22.9648,14700.0
2012-02-06 14:10:00,29.15,29.17,29.14,29.15,30000.0,22.9648,22.9806,22.9569,22.9648,30000.0
2012-02-06 14:20:00,29.15,29.17,29.15,29.15,24100.0,22.9648,22.9806,22.9648,22.9648,24100.0
2012-02-06 14:30:00,29.15,29.16,29.15,29.15,4400.0,22.9648,22.9727,22.9648,22.9648,4400.0
2012-02-06 14:40:00,29.16,29.16,29.15,29.15,10800.0,22.9727,22.9727,22.9648,22.9648,10800.0
2012-02-06 14:50:00,29.16,29.19,29.15,29.18,15200.0,22.9727,22.9963,22.9648,22.9884,15200.0
2012-02-06 15:00:00,29.18,29.22,29.18,29.21,15700.0,22.9884,23.02,22.9884,23.0121,15700.0
2012-02-06 15:10:00,29.21,29.21,29.19,29.2,24900.0,23.0121,23.0121,22.9963,23.0042,24900.0
2012-02-06 15:20:00,29.2,29.21,29.17,29.17,21200.0,23.0042,23.0121,22.9806,22.9806,21200.0
2012-02-06 15:30:00,29.18,29.19,29.17,29.19,14800.0,22.9884,22.9963,22.9806,22.9963,14800.0
2012-02-06 15:40:00,29.19,29.21,29.18,29.2,72400.0,22.9963,23.0121,22.9884,23.0042,72400.0
2012-02-06 15:50:00,29.2,29.26,29.19,29.25,176200.0,23.0042,23.0515,22.9963,23.0436,176200.0
2012-02-07 09:30:00,29.06,29.06,28.94,28.94,61100.0,22.8939,22.8939,22.7994,22.7994,61100.0
2012-02-07 09:40:00,28.93,29.0,28.93,28.99,21200.0,22.7915,22.8466,22.7915,22.8388,21200.0
2012-02-07 09:50:00,28.98,29.01,28.96,28.99,25400.0,22.8309,22.8545,22.8151,22.8388,25400.0
2012-02-07 10:00:00,28.99,28.99,28.93,28.97,23100.0,22.8388,22.8388,22.7915,22.823,23100.0
2012-02-07 10:10:00,28.97,29.0,28.96,29.0,32800.0,22.823,22.8466,22.8151,22.8466,32800.0
2012-02-07 10:20:00,28.99,29.01,28.96,28.98,39300.0,22.8388,22.8545,22.8151,22.8309,39300.0
2012-02-07 10:30:00,28.97,29.01,28.97,29.0,22400.0,22.823,22.8545,22.823,22.8466,22400.0
2012-02-07 10:40:00,29.0,29.01,28.98,29.0,39200.0,22.8466,22.8545,22.8309,22.8466,39200.0
2012-02-07 10:50:00,29.0,29.01,28.99,29.0,44900.0,22.8466,22.8545,22.8388,22.8466,44900.0
2012-02-07 11:00:00,28.99,29.01,28.99,29.0,37400.0,22.8388,22.8545,22.8388,22.8466,37400.0
2012-02-07 11:10:00,29.0,29.01,28.99,28.99,33000.0,22.8466,22.8545,22.8388,22.8388,33000.0
2012-02-07 11:20:00,29.0,29.0,28.98,29.0,33200.0,22.8466,22.8466,22.8309,22.8466,33200.0
2012-02-07 11:30:00,28.99,29.0,28.95,28.96,33300.0,22.8388,22.8466,22.8072,22.8151,33300.0
2012-02-07 11:40:00,28.95,28.97,28.95,28.97,19900.0,22.8072,22.823,22.8072,22.823,19900.0
2012-02-07 11:50:00,28.96,28.96,28.93,28.96,11400.0,22.8151,22.8151,22.7915,22.8151,11400.0
2012-02-07 12:00:00,28.96,28.97,28.96,28.97,21900.0,22.8151,22.823,22.8151,22.823,21900.0
2012-02-07 12:10:00,28.96,28.98,28.96,28.98,24800.0,22.8151,22.8309,22.8151,22.8309,24800.0
2012-02-07 12:20:00,28.98,28.98,28.94,28.94,22700.0,22.8309,22.8309,22.7994,22.7994,22700.0
2012-02-07 12:30:00,28.94,28.95,28.93,28.95,12300.0,22.7994,22.8072,22.7915,22.8072,12300.0
2012-02-07 12:40:00,28.94,28.95,28.93,28.94,6600.0,22.7994,22.8072,22.7915,22.7994,6600.0
2012-02-07 12:50:00,28.94,28.94,28.93,28.94,3400.0,22.7994,22.7994,22.7915,22.7994,3400.0
2012-02-07 13:00:00,28.94,28.95,28.93,28.95,22000.0,22.7994,22.8072,22.7915,22.8072,22000.0
2012-02-07 13:10:00,28.95,28.96,28.93,28.93,9100.0,22.8072,22.8151,22.7915,22.7915,9100.0
2012-02-07 13:20:00,28.93,28.94,28.92,28.94,12800.0,22.7915,22.7994,22.7836,22.7994,12800.0
2012-02-07 13:30:00,28.93,28.94,28.92,28.93,10000.0,22.7915,22.7994,22.7836,22.7915,10000.0
2012-02-07 13:40:00,28.94,28.99,28.93,28.95,28500.0,22.7994,22.8388,22.7915,22.8072,28500.0
2012-02-07 13:50:00,28.96,28.96,28.87,28.9,71600.0,22.8151,22.8151,22.7442,22.7679,71600.0
2012-02-07 14:00:00,28.9,28.91,28.88,28.91,25700.0,22.7679,22.7757,22.7521,22.7757,25700.0
2012-02-07 14:10:00,28.9,28.94,28.9,28.94,10700.0,22.7679,22.7994,22.7679,22.7994,10700.0
2012-02-07 14:20:00,28.94,28.96,28.94,28.95,14200.0,22.7994,22.8151,22.7994,22.8072,14200.0
2012-02-07 14:30:00,28.95,28.95,28.94,28.95,10700.0,22.8072,22.8072,22.7994,22.8072,10700.0
2012-02-07 14:40:00,28.95,28.95,28.91,28.91,27200.0,22.8072,22.8072,22.7757,22.7757,27200.0
2012-02-07 14:50:00,28.92,28.94,28.86,28.87,25400.0,22.7836,22.7994,22.7363,22.7442,25400.0
2012-02-07 15:00:00,28.86,28.89,28.86,28.89,13700.0,22.7363,22.76,22.7363,22.76,13700.0
2012-02-07 15:10:00,28.9,28.92,28.87,28.89,28900.0,22.7679,22.7836,22.7442,22.76,28900.0
2012-02-07 15:20:00,28.89,28.95,28.89,28.95,45500.0,22.76,22.8072,22.76,22.8072,45500.0
2012-02-07 15:30:00,28.94,28.94,28.92,28.93,38700.0,22.7994,22.7994,22.7836,22.7915,38700.0
2012-02-07 15:40:00,28.93,28.96,28.89,28.96,130200.0,22.7915,22.8151,22.76,22.8151,130200.0
2012-02-07 15:50:00,28.96,28.98,28.89,28.9,276800.0,22.8151,22.8309,22.76,22.7679,276800.0
2012-02-08 09:30:00,28.97,29.02,28.91,28.92,36100.0,22.823,22.8624,22.7757,22.7836,36100.0
2012-02-08 09:40:00,28.92,29.02,28.92,29.0,41600.0,22.7836,22.8624,22.7836,22.8466,41600.0
2012-02-08 09:50:00,29.0,29.0,28.88,29.0,50600.0,22.8466,22.8466,22.7521,22.8466,50600.0
2012-02-08 10:00:00,29.0,29.0,28.96,28.97,20800.0,22.8466,22.8466,22.8151,22.823,20800.0
2012-02-08 10:10:00,28.98,28.98,28.97,28.97,14600.0,22.8309,22.8309,22.823,22.823,14600.0
2012-02-08 10:20:00,28.98,28.98,28.93,28.98,18300.0,22.8309,22.8309,22.7915,22.8309,18300.0
2012-02-08 10:30:00,28.98,28.98,28.87,28.88,18300.0,22.8309,22.8309,22.7442,22.7521,18300.0
2012-02-08 10:40:00,28.89,28.9,28.87,28.9,27600.0,22.76,22.7679,22.7442,22.7679,27600.0
2012-02-08 10:50:00,28.9,28.9,28.88,28.9,14800.0,22.7679,22.7679,22.7521,22.7679,14800.0
2012-02-08 11:00:00,28.9,28.9,28.84,28.86,19000.0,22.7679,22.7679,22.7206,22.7363,19000.0
2012-02-08 11:10:00,28.86,28.88,28.83,28.85,72900.0,22.7363,22.7521,22.7127,22.7285,72900.0
2012-02-08 11:20:00,28.84,28.87,28.83,28.87,13200.0,22.7206,22.7442,22.7127,22.7442,13200.0
2012-02-08 11:30:00,28.88,28.88,28.85,28.86,11900.0,22.7521,22.7521,22.7285,22.7363,11900.0
2012-02-08 11:40:00,28.85,28.86,28.8,28.86,14700.0,22.7285,22.7363,22.6891,22.7363,14700.0
2012-02-08 11:50:00,28.86,28.9,28.86,28.9,14900.0,22.7363,22.7679,22.7363,22.7679,14900.0
2012-02-08 12:00:00,28.9,28.91,28.89,28.91,10800.0,22.7679,22.7757,22.76,22.7757,10800.0
2012-02-08 12:10:00,28.91,28.93,28.91,28.93,5100.0,22.7757,22.7915,22.7757,22.7915,5100.0
2012-02-08 12:20:00,28.93,28.95,28.92,28.93,9200.0,22.7915,22.8072,22.7836,22.7915,9200.0
2012-02-08 12:30:00,28.93,28.93,28.9,28.91,11300.0,22.7915,22.7915,22.7679,22.7757,11300.0
2012-02-08 12:40:00,28.91,28.91,28.89,28.9,13500.0,22.7757,22.7757,22.76,22.7679,13500.0
2012-02-08 12:50:00,28.9,28.91,28.89,28.9,13500.0,22.7679,22.7757,22.76,22.7679,13500.0
2012-02-08 13:00:00,28.91,28.93,28.9,28.9,19400.0,22.7757,22.7915,22.7679,22.7679,19400.0
2012-02-08 13:10:00,28.89,28.9,28.88,28.88,7400.0,22.76,22.7679,22.7521,22.7521,7400.0
2012-02-08 13:20:00,28.88,28.89,28.83,28.83,24700.0,22.7521,22.76,22.7127,22.7127,24700.0
2012-02-08 13:30:00,28.83,28.85,28.77,28.8,53600.0,22.7127,22.7285,22.6654,22.6891,53600.0
2012-02-08 13:40:00,28.8,28.82,28.79,28.8,25800.0,22.6891,22.7048,22.6812,22.6891,25800.0
2012-02-08 13:50:00,28.8,28.81,28.78,28.78,26800.0,22.6891,22.697,22.6733,22.6733,26800.0
2012-02-08 14:00:00,28.79,28.79,28.77,28.79,26200.0,22.6812,22.6812,22.6654,22.6812,26200.0
2012-02-08 14:10:00,28.79,28.79,28.78,28.79,18500.0,22.6812,22.6812,22.6733,22.6812,18500.0
2012-02-08 14:20:00,28.79,28.79,28.77,28.79,41300.0,22.6812,22.6812,22.6654,22.6812,41300.0
2012-02-08 14:30:00,28.79,28.79,28.77,28.79,31700.0,22.6812,22.6812,22.6654,22.6812,31700.0
2012-02-08 14:40:00,28.79,28.81,28.78,28.8,45800.0,22.6812,22.697,22.6733,22.6891,45800.0
2012-02-08 14:50:00,28.8,28.8,28.78,28.79,36200.0,22.6891,22.6891,22.6733,22.6812,36200.0
2012-02-08 15:00:00,28.79,28.8,28.72,28.73,113600.0,22.6812,22.6891,22.6261,22.6339,113600.0
2012-02-08 15:10:00,28.73,28.74,28.69,28.7,73500.0,22.6339,22.6418,22.6024,22.6103,73500.0
2012-02-08 15:20:00,28.7,28.74,28.69,28.74,28000.0,22.6103,22.6418,22.6024,22.6418,28000.0
2012-02-08 15:30:00,28.74,28.76,28.74,28.76,49100.0,22.6418,22.6576,22.6418,22.6576,49100.0
2012-02-08 15:40:00,28.76,28.82,28.75,28.82,104700.0,22.6576,22.7048,22.6497,22.7048,104700.0
2012-02-08 15:50:00,28.82,28.84,28.8,28.82,135900.0,22.7048,22.7206,22.6891,22.7048,135900.0
2012-02-09 09:30:00,28.89,28.95,28.69,28.69,42900.0,22.76,22.8072,22.6024,22.6024,42900.0
2012-02-09 09:40:00,28.68,28.82,28.66,28.76,46500.0,22.5945,22.7048,22.5788,22.6576,46500.0
2012-02-09 09:50:00,28.75,28.97,28.75,28.96,30600.0,22.6497,22.823,22.6497,22.8151,30600.0
2012-02-09 10:00:00,28.96,28.96,28.85,28.85,39800.0,22.8151,22.8151,22.7285,22.7285,39800.0
2012-02-09 10:10:00,28.86,28.9,28.86,28.89,28300.0,22.7363,22.7679,22.7363,22.76,28300.0
2012-02-09 10:20:00,28.88,28.88,28.78,28.85,22300.0,22.7521,22.7521,22.6733,22.7285,22300.0
2012-02-09 10:30:00,28.84,28.85,28.8,28.82,25400.0,22.7206,22.7285,22.6891,22.7048,25400.0
2012-02-09 10:40:00,28.82,28.85,28.8,28.81,87700.0,22.7048,22.7285,22.6891,22.697,87700.0
2012-02-09 10:50:00,28.81,28.85,28.79,28.84,30800.0,22.697,22.7285,22.6812,22.7206,30800.0
2012-02-09 11:00:00,28.84,28.85,28.8,28.8,23300.0,22.7206,22.7285,22.6891,22.6891,23300.0
2012-02-09 11:10:00,28.79,28.8,28.75,28.75,27400.0,22.6812,22.6891,22.6497,22.6497,27400.0
2012-02-09 11:20:00,28.75,28.76,28.74,28.74,86800.0,22.6497,22.6576,22.6418,22.6418,86800.0
2012-02-09 11:30:00,28.74,28.81,28.73,28.74,20700.0,22.6418,22.697,22.6339,22.6418,20700.0
2012-02-09 11:40:00,28.73,28.8,28.71,28.79,22600.0,22.6339,22.6891,22.6182,22.6812,22600.0
2012-02-09 11:50:00,28.79,28.83,28.78,28.79,30700.0,22.6812,22.7127,22.6733,22.6812,30700.0
2012-02-09 12:00:00,28.8,28.82,28.79,28.8,34000.0,22.6891,22.7048,22.6812,22.6891,34000.0
2012-02-09 12:10:00,28.8,28.81,28.79,28.8,30800.0,22.6891,22.697,22.6812,22.6891,30800.0
2012-02-09 12:20:00,28.8,28.81,28.78,28.78,18600.0,22.6891,22.697,22.6733,22.6733,18600.0
2012-02-09 12:30:00,28.78,28.84,28.78,28.84,39700.0,22.6733,22.7206,22.6733,22.7206,39700.0
2012-02-09 12:40:00,28.85,28.86,28.79,28.8,51900.0,22.7285,22.7363,22.6812,22.6891,51900.0
2012-02-09 12:50:00,28.8,28.84,28.79,28.8,30100.0,22.6891,22.7206,22.6812,22.6891,30100.0
2012-02-09 13:00:00,28.8,28.81,28.77,28.79,88200.0,22.6891,22.697,22.6654,22.6812,88200.0
2012-02-09 13:10:00,28.79,28.82,28.79,28.79,31700.0,22.6812,22.7048,22.6812,22.6812,31700.0
2012-02-09 13:20:00,28.79,28.83,28.78,28.81,47700.0,22.6812,22.7127,22.6733,22.697,47700.0
2012-02-09 13:30:00,28.82,28.85,28.81,28.81,27300.0,22.7048,22.7285,22.697,22.697,27300.0
2012-02-09 13:40:00,28.81,28.81,28.77,28.78,22000.0,22.697,22.697,22.6654,22.6733,22000.0
2012-02-09 13:50:00,28.79,28.79,28.76,28.78,20500.0,22.6812,22.6812,22.6576,22.6733,20500.0
2012-02-09 14:00:00,28.78,28.79,28.76,28.77,27600.0,22.6733,22.6812,22.6576,22.6654,27600.0
2012-02-09 14:10:00,28.76,28.8,28.76,28.8,43700.0,22.6576,22.6891,22.6576,22.6891,43700.0
2012-02-09 14:20:00,28.8,28.81,28.77,28.8,49400.0,22.6891,22.697,22.6654,22.6891,49400.0
2012-02-09 14:30:00,28.79,28.8,28.77,28.77,28300.0,22.6812,22.6891,22.6654,22.6654,28300.0
2012-02-09 14:40:00,28.78,28.78,28.74,28.74,107500.0,22.6733,22.6733,22.6418,22.6418,107500.0
2012-02-09 14:50:00,28.74,28.76,28.74,28.76,45800.0,22.6418,22.6576,22.6418,22.6576,45800.0
2012-02-09 15:00:00,28.76,28.78,28.75,28.75,64500.0,22.6576,22.6733,22.6497,22.6497,64500.0
2012-02-09 15:10:00,28.76,28.76,28.75,28.75,59000.0,22.6576,22.6576,22.6497,22.6497,59000.0
2012-02-09 15:20:00,28.75,28.77,28.75,28.77,59200.0,22.6497,22.6654,22.6497,22.6654,59200.0
2012-02-09 15:30:00,28.77,28.79,28.74,28.79,123600.0,22.6654,22.6812,22.6418,22.6812,123600.0
2012-02-09 15:40:00,28.79,28.79,28.74,28.76,100400.0,22.6812,22.6812,22.6418,22.6576,100400.0
2012-02-09 15:50:00,28.76,28.78,28.73,28.76,222900.0,22.6576,22.6733,22.6339,22.6576,222900.0
2012-02-10 09:30:00,28.6,28.64,28.52,28.64,20800.0,22.5315,22.563,22.4685,22.563,20800.0
2012-02-10 09:40:00,28.64,28.68,28.61,28.61,36100.0,22.563,22.5945,22.5394,22.5394,36100.0
2012-02-10 09:50:00,28.61,28.65,28.56,28.58,41000.0,22.5394,22.5709,22.5,22.5158,41000.0
2012-02-10 10:00:00,28.58,28.61,28.56,28.58,23300.0,22.5158,22.5394,22.5,22.5158,23300.0
2012-02-10 10:10:00,28.59,28.66,28.59,28.65,33900.0,22.5236,22.5788,22.5236,22.5709,33900.0
2012-02-10 10:20:00,28.65,28.66,28.6,28.66,62600.0,22.5709,22.5788,22.5315,22.5788,62600.0
2012-02-10 10:30:00,28.65,28.66,28.64,28.65,42300.0,22.5709,22.5788,22.563,22.5709,42300.0
2012-02-10 10:40:00,28.65,28.66,28.64,28.65,33100.0,22.5709,22.5788,22.563,22.5709,33100.0
2012-02-10 10:50:00,28.65,28.65,28.58,28.6,30800.0,22.5709,22.5709,22.5158,22.5315,30800.0
2012-02-10 11:00:00,28.6,28.62,28.58,28.59,33400.0,22.5315,22.5473,22.5158,22.5236,33400.0
2012-02-10 11:10:00,28.6,28.61,28.58,28.58,22900.0,22.5315,22.5394,22.5158,22.5158,22900.0
2012-02-10 11:20:00,28.59,28.61,28.59,28.6,20000.0,22.5236,22.5394,22.5236,22.5315,20000.0
2012-02-10 11:30:00,28.59,28.59,28.57,28.57,16700.0,22.5236,22.5236,22.5079,22.5079,16700.0
2012-02-10 11:40:00,28.58,28.58,28.56,28.58,11200.0,22.5158,22.5158,22.5,22.5158,11200.0
2012-02-10 11:50:00,28.58,28.61,28.55,28.55,32300.0,22.5158,22.5394,22.4921,22.4921,32300.0
2012-02-10 12:00:00,28.55,28.6,28.55,28.55,33800.0,22.4921,22.5315,22.4921,22.4921,33800.0
2012-02-10 12:10:00,28.55,28.6,28.53,28.59,45700.0,22.4921,22.5315,22.4764,22.5236,45700.0
2012-02-10 12:20:00,28.59,28.6,28.56,28.58,30300.0,22.5236,22.5315,22.5,22.5158,30300.0
2012-02-10 12:30:00,28.58,28.58,28.54,28.55,54100.0,22.5158,22.5158,22.4842,22.4921,54100.0
2012-02-10 12:40:00,28.55,28.58,28.54,28.58,37400.0,22.4921,22.5158,22.4842,22.5158,37400.0
2012-02-10 12:50:00,28.58,28.65,28.58,28.65,63400.0,22.5158,22.5709,22.5158,22.5709,63400.0
2012-02-10 13:00:00,28.65,28.66,28.64,28.65,16000.0,22.5709,22.5788,22.563,22.5709,16000.0
2012-02-10 13:10:00,28.65,28.66,28.65,28.65,18800.0,22.5709,22.5788,22.5709,22.5709,18800.0
2012-02-10 13:20:00,28.66,28.66,28.64,28.64,14900.0,22.5788,22.5788,22.563,22.563,14900.0
2012-02-10 13:30:00,28.64,28.65,28.61,28.62,22100.0,22.563,22.5709,22.5394,22.5473,22100.0
2012-02-10 13:40:00,28.62,28.64,28.61,28.62,16100.0,22.5473,22.563,22.5394,22.5473,16100.0
2012-02-10 13:50:00,28.61,28.66,28.6,28.6,74900.0,22.5394,22.5788,22.5315,22.5315,74900.0
2012-02-10 14:00:00,28.61,28.61,28.6,28.61,28500.0,22.5394,22.5394,22.5315,22.5394,28500.0
2012-02-10 14:10:00,28.61,28.61,28.59,28.6,31800.0,22.5394,22.5394,22.5236,22.5315,31800.0
2012-02-10 14:20:00,28.6,28.62,28.59,28.6,42600.0,22.5315,22.5473,22.5236,22.5315,42600.0
2012-02-10 14:30:00,28.6,28.61,28.58,28.6,24900.0,22.5315,22.5394,22.5158,22.5315,24900.0
2012-02-10 14:40:00,28.6,28.61,28.59,28.61,28600.0,22.5315,22.5394,22.5236,22.5394,28600.0
2012-02-10 14:50:00,28.6,28.61,28.59,28.6,22300.0,22.5315,22.5394,22.5236,22.5315,22300.0
2012-02-10 15:00:00,28.61,28.61,28.58,28.6,20500.0,22.5394,22.5394,22.5158,22.5315,20500.0
2012-02-10 15:10:00,28.6,28.61,28.58,28.6,37200.0,22.5315,22.5394,22.5158,22.5315,37200.0
2012-02-10 15:20:00,28.6,28.61,28.59,28.6,31300.0,22.5315,22.5394,22.5236,22.5315,31300.0
2012-02-10 15:30:00,28.61,28.61,28.59,28.6,60300.0,22.5394,22.5394,22.5236,22.5315,60300.0
2012-02-10 15:40:00,28.6,28.62,28.58,28.6,114700.0,22.5315,22.5473,22.5158,22.5315,114700.0
2012-02-10 15:50:00,28.61,28.66,28.6,28.64,163300.0,22.5394,22.5788,22.5315,22.563,163300.0
2012-02-13 09:30:00,28.82,28.99,28.67,28.9,77700.0,22.7048,22.8388,22.5867,22.7679,77700.0
2012-02-13 09:40:00,28.9,28.99,28.89,28.96,45700.0,22.7679,22.8388,22.76,22.8151,45700.0
2012-02-13 09:50:00,28.96,29.05,28.96,28.97,75100.0,22.8151,22.886,22.8151,22.823,75100.0
2012-02-13 10:00:00,28.96,29.0,28.89,28.89,103800.0,22.8151,22.8466,22.76,22.76,103800.0
2012-02-13 10:10:00,28.88,28.89,28.72,28.75,70300.0,22.7521,22.76,22.6261,22.6497,70300.0
2012-02-13 10:20:00,28.74,28.75,28.69,28.71,66800.0,22.6418,22.6497,22.6024,22.6182,66800.0
2012-02-13 10:30:00,28.7,28.7,28.65,28.67,51200.0,22.6103,22.6103,22.5709,22.5867,51200.0
2012-02-13 10:40:00,28.66,28.67,28.64,28.65,28800.0,22.5788,22.5867,22.563,22.5709,28800.0
2012-02-13 10:50:00,28.64,28.79,28.64,28.78,54700.0,22.563,22.6812,22.563,22.6733,54700.0
2012-02-13 11:00:00,28.78,28.88,28.78,28.88,33100.0,22.6733,22.7521,22.6733,22.7521,33100.0
2012-02-13 11:10:00,28.88,28.9,28.84,28.9,34100.0,22.7521,22.7679,22.7206,22.7679,34100.0
2012-02-13 11:20:00,28.89,28.93,28.89,28.92,22800.0,22.76,22.7915,22.76,22.7836,22800.0
2012-02-13 11:30:00,28.93,28.97,28.93,28.96,28300.0,22.7915,22.823,22.7915,22.8151,28300.0
2012-02-13 11:40:00,28.98,29.01,28.97,28.98,80100.0,22.8309,22.8545,22.823,22.8309,80100.0
2012-02-13 11:50:00,28.98,28.98,28.91,28.98,26400.0,22.8309,22.8309,22.7757,22.8309,26400.0
2012-02-13 12:00:00,28.98,29.01,28.95,28.96,64600.0,22.8309,22.8545,22.8072,22.8151,64600.0
2012-02-13 12:10:00,28.96,29.01,28.94,29.0,27400.0,22.8151,22.8545,22.7994,22.8466,27400.0
2012-02-13 12:20:00,28.99,29.0,28.95,28.97,26500.0,22.8388,22.8466,22.8072,22.823,26500.0
2012-02-13 12:30:00,28.96,29.0,28.95,29.0,18500.0,22.8151,22.8466,22.8072,22.8466,18500.0
2012-02-13 12:40:00,28.99,29.0,28.95,28.98,55300.0,22.8388,22.8466,22.8072,22.8309,55300.0
2012-02-13 12:50:00,28.98,29.0,28.95,29.0,31200.0,22.8309,22.8466,22.8072,22.8466,31200.0
2012-02-13 13:00:00,29.0,29.01,28.98,29.0,35100.0,22.8466,22.8545,22.8309,22.8466,35100.0
2012-02-13 13:10:00,29.0,29.01,28.99,28.99,27700.0,22.8466,22.8545,22.8388,22.8388,27700.0
2012-02-13 13:20:00,28.99,29.08,28.99,29.08,35500.0,22.8388,22.9097,22.8388,22.9097,35500.0
2012-02-13 13:30:00,29.07,29.08,29.03,29.04,41000.0,22.9018,22.9097,22.8703,22.8782,41000.0
2012-02-13 13:40:00,29.04,29.05,29.03,29.03,34600.0,22.8782,22.886,22.8703,22.8703,34600.0
2012-02-13 13:50:00,29.02,29.03,29.0,29.01,21400.0,22.8624,22.8703,22.8466,22.8545,21400.0
2012-02-13 14:00:00,29.01,29.01,28.99,29.0,67300.0,22.8545,22.8545,22.8388,22.8466,67300.0
2012-02-13 14:10:00,29.0,29.01,28.99,29.0,28700.0,22.8466,22.8545,22.8388,22.8466,28700.0
2012-02-13 14:20:00,28.99,29.01,28.99,29.0,65000.0,22.8388,22.8545,22.8388,22.8466,65000.0
2012-02-13 14:30:00,29.01,29.01,28.99,28.99,34500.0,22.8545,22.8545,22.8388,22.8388,34500.0
2012-02-13 14:40:00,29.0,29.01,28.99,29.0,50500.0,22.8466,22.8545,22.8388,22.8466,50500.0
2012-02-13 14:50:00,29.0,29.0,28.99,29.0,20300.0,22.8466,22.8466,22.8388,22.8466,20300.0
2012-02-13 15:00:00,29.0,29.0,28.97,28.98,52700.0,22.8466,22.8466,22.823,22.8309,52700.0
2012-02-13 15:10:00,28.97,29.0,28.96,29.0,47000.0,22.823,22.8466,22.8151,22.8466,47000.0
2012-02-13 15:20:00,29.0,29.01,28.99,29.0,79100.0,22.8466,22.8545,22.8388,22.8466,79100.0
2012-02-13 15:30:00,28.99,29.0,28.98,28.99,80800.0,22.8388,22.8466,22.8309,22.8388,80800.0
2012-02-13 15:40:00,28.98,29.0,28.98,28.99,95900.0,22.8309,22.8466,22.8309,22.8388,95900.0
2012-02-13 15:50:00,28.99,29.01,28.98,29.0,391300.0,22.8388,22.8545,22.8309,22.8466,391300.0
2012-02-14 09:30:00,29.75,30.45,29.66,30.25,474000.0,23.4375,23.989,23.3666,23.8314,474000.0
2012-02-14 09:40:00,30.25,30.59,30.16,30.46,383700.0,23.8314,24.0993,23.7605,23.9968,383700.0
2012-02-14 09:50:00,30.46,30.58,30.41,30.57,190900.0,23.9968,24.0914,23.9575,24.0835,190900.0
2012-02-14 10:00:00,30.58,30.98,30.57,30.98,331000.0,24.0914,24.4065,24.0835,24.4065,331000.0
2012-02-14 10:10:00,30.99,31.01,30.7,30.85,181600.0,24.4144,24.4301,24.1859,24.3041,181600.0
2012-02-14 10:20:00,30.85,30.86,30.77,30.81,117000.0,24.3041,24.312,24.2411,24.2726,117000.0
2012-02-14 10:30:00,30.82,30.83,30.72,30.78,88900.0,24.2805,24.2883,24.2017,24.2489,88900.0
2012-02-14 10:40:00,30.78,31.25,30.77,31.2,180700.0,24.2489,24.6192,24.2411,24.5798,180700.0
2012-02-14 10:50:00,31.2,31.23,30.98,31.15,126000.0,24.5798,24.6035,24.4065,24.5404,126000.0
2012-02-14 11:00:00,31.15,31.17,31.07,31.14,136800.0,24.5404,24.5562,24.4774,24.5326,136800.0
2012-02-14 11:10:00,31.14,31.14,31.06,31.08,75100.0,24.5326,24.5326,24.4695,24.4853,75100.0
2012-02-14 11:20:00,31.09,31.15,31.07,31.12,102500.0,24.4932,24.5404,24.4774,24.5168,102500.0
2012-02-14 11:30:00,31.12,31.3,31.12,31.29,111500.0,24.5168,24.6586,24.5168,24.6507,111500.0
2012-02-14 11:40:00,31.29,31.3,31.13,31.29,75000.0,24.6507,24.6586,24.5247,24.6507,75000.0
2012-02-14 11:50:00,31.28,31.28,31.06,31.07,79900.0,24.6429,24.6429,24.4695,24.4774,79900.0
2012-02-14 12:00:00,31.07,31.16,31.06,31.13,58800.0,24.4774,24.5483,24.4695,24.5247,58800.0
2012-02-14 12:10:00,31.12,31.12,30.99,31.02,49100.0,24.5168,24.5168,24.4144,24.438,49100.0
2012-02-14 12:20:00,31.03,31.15,31.0,31.14,39300.0,24.4459,24.5404,24.4223,24.5326,39300.0
2012-02-14 12:30:00,31.14,31.14,30.99,31.04,63700.0,24.5326,24.5326,24.4144,24.4538,63700.0
2012-02-14 12:40:00,31.05,31.13,30.85,30.88,78900.0,24.4617,24.5247,24.3041,24.3277,78900.0
2012-02-14 12:50:00,30.87,30.91,30.74,30.9,55100.0,24.3199,24.3514,24.2174,24.3435,55100.0
2012-02-14 13:00:00,30.89,31.01,30.86,30.93,30700.0,24.3356,24.4301,24.312,24.3671,30700.0
2012-02-14 13:10:00,30.95,30.98,30.89,30.96,43400.0,24.3829,24.4065,24.3356,24.3908,43400.0
2012-02-14 13:20:00,30.97,31.0,30.97,30.98,11500.0,24.3986,24.4223,24.3986,24.4065,11500.0
2012-02-14 13:30:00,30.97,31.0,30.95,30.99,35300.0,24.3986,24.4223,24.3829,24.4144,35300.0
2012-02-14 13:40:00,30.99,31.0,30.85,30.96,26800.0,24.4144,24.4223,24.3041,24.3908,26800.0
2012-02-14 13:50:00,30.96,30.96,30.82,30.9,26200.0,24.3908,24.3908,24.2805,24.3435,26200.0
2012-02-14 14:00:00,30.9,31.02,30.9,30.96,54600.0,24.3435,24.438,24.3435,24.3908,54600.0
2012-02-14 14:10:00,30.98,31.02,30.96,30.97,59800.0,24.4065,24.438,24.3908,24.3986,59800.0
2012-02-14 14:20:00,30.97,31.01,30.93,31.0,39200.0,24.3986,24.4301,24.3671,24.4223,39200.0
2012-02-14 14:30:00,30.99,31.01,30.98,30.99,35700.0,24.4144,24.4301,24.4065,24.4144,35700.0
2012-02-14 14:40:00,31.0,31.0,30.89,30.9,44500.0,24.4223,24.4223,24.3356,24.3435,44500.0
2012-02-14 14:50:00,30.91,30.98,30.91,30.94,47400.0,24.3514,24.4065,24.3514,24.375,47400.0
2012-02-14 15:00:00,30.95,31.01,30.94,30.98,90700.0,24.3829,24.4301,24.375,24.4065,90700.0
2012-02-14 15:10:00,30.98,31.0,30.85,30.86,71800.0,24.4065,24.4223,24.3041,24.312,71800.0
2012-02-14 15:20:00,30.86,30.91,30.81,30.86,105200.0,24.312,24.3514,24.2726,24.312,105200.0
2012-02-14 15:30:00,30.86,31.0,30.8,30.99,137300.0,24.312,24.4223,24.2647,24.4144,137300.0
2012-02-14 15:40:00,31.0,31.12,30.97,31.11,137600.0,24.4223,24.5168,24.3986,24.5089,137600.0
2012-02-14 15:50:00,31.13,31.16,31.01,31.04,289000.0,24.5247,24.5483,24.4301,24.4538,289000.0
2012-02-15 09:30:00,31.42,31.8,31.35,31.73,221500.0,24.7532,25.0525,24.698,24.9974,221500.0
2012-02-15 09:40:00,31.74,31.74,31.47,31.48,154000.0,25.0053,25.0053,24.7925,24.8004,154000.0
2012-02-15 09:50:00,31.49,31.61,31.47,31.52,107800.0,24.8083,24.9028,24.7925,24.8319,107800.0
2012-02-15 10:00:00,31.53,31.56,31.44,31.44,115900.0,24.8398,24.8634,24.7689,24.7689,115900.0
2012-02-15 10:10:00,31.44,31.51,31.44,31.49,59400.0,24.7689,24.8241,24.7689,24.8083,59400.0
2012-02-15 10:20:00,31.49,31.73,31.48,31.71,102200.0,24.8083,24.9974,24.8004,24.9816,102200.0
2012-02-15 10:30:00,31.71,31.85,31.69,31.84,90300.0,24.9816,25.0919,24.9659,25.084,90300.0
2012-02-15 10:40:00,31.84,31.84,31.68,31.69,49000.0,25.084,25.084,24.958,24.9659,49000.0
2012-02-15 10:50:00,31.69,31.69,31.53,31.55,47700.0,24.9659,24.9659,24.8398,24.8556,47700.0
2012-02-15 11:00:00,31.55,31.7,31.54,31.69,51200.0,24.8556,24.9737,24.8477,24.9659,51200.0
2012-02-15 11:10:00,31.69,31.76,31.64,31.74,49600.0,24.9659,25.021,24.9265,25.0053,49600.0
2012-02-15 11:20:00,31.74,31.78,31.74,31.75,26700.0,25.0053,25.0368,25.0053,25.0131,26700.0
2012-02-15 11:30:00,31.76,31.76,31.69,31.73,47800.0,25.021,25.021,24.9659,24.9974,47800.0
2012-02-15 11:40:00,31.73,31.93,31.73,31.93,105700.0,24.9974,25.1549,24.9974,25.1549,105700.0
2012-02-15 11:50:00,31.94,31.97,31.89,31.95,48300.0,25.1628,25.1864,25.1234,25.1707,48300.0
2012-02-15 12:00:00,31.95,31.96,31.8,31.8,62600.0,25.1707,25.1786,25.0525,25.0525,62600.0
2012-02-15 12:10:00,31.8,31.92,31.77,31.86,116400.0,25.0525,25.1471,25.0289,25.0998,116400.0
2012-02-15 12:20:00,31.86,31.87,31.75,31.75,173600.0,25.0998,25.1077,25.0131,25.0131,173600.0
2012-02-15 12:30:00,31.75,31.75,31.63,31.63,33300.0,25.0131,25.0131,24.9186,24.9186,33300.0
2012-02-15 12:40:00,31.62,31.62,31.53,31.54,38300.0,24.9107,24.9107,24.8398,24.8477,38300.0
2012-02-15 12:50:00,31.53,31.56,31.47,31.49,43100.0,24.8398,24.8634,24.7925,24.8083,43100.0
2012-02-15 13:00:00,31.48,31.51,31.41,31.49,84500.0,24.8004,24.8241,24.7453,24.8083,84500.0
2012-02-15 13:10:00,31.5,31.51,31.42,31.49,78900.0,24.8162,24.8241,24.7532,24.8083,78900.0
2012-02-15 13:20:00,31.48,31.57,31.46,31.52,56900.0,24.8004,24.8713,24.7847,24.8319,56900.0
2012-02-15 13:30:00,31.52,31.56,31.5,31.55,24000.0,24.8319,24.8634,24.8162,24.8556,24000.0
2012-02-15 13:40:00,31.55,31.55,31.49,31.5,26600.0,24.8556,24.8556,24.8083,24.8162,26600.0
2012-02-15 13:50:00,31.51,31.55,31.5,31.55,33200.0,24.8241,24.8556,24.8162,24.8556,33200.0
2012-02-15 14:00:00,31.55,31.58,31.47,31.5,44700.0,24.8556,24.8792,24.7925,24.8162,44700.0
2012-02-15 14:10:00,31.49,31.5,31.46,31.47,44700.0,24.8083,24.8162,24.7847,24.7925,44700.0
2012-02-15 14:20:00,31.46,31.53,31.45,31.52,41100.0,24.7847,24.8398,24.7768,24.8319,41100.0
2012-02-15 14:30:00,31.52,31.53,31.5,31.52,50300.0,24.8319,24.8398,24.8162,24.8319,50300.0
2012-02-15 14:40:00,31.51,31.53,31.51,31.52,46500.0,24.8241,24.8398,24.8241,24.8319,46500.0
2012-02-15 14:50:00,31.52,31.53,31.41,31.41,32400.0,24.8319,24.8398,24.7453,24.7453,32400.0
2012-02-15 15:00:00,31.41,31.41,31.36,31.38,60100.0,24.7453,24.7453,24.7059,24.7216,60100.0
2012-02-15 15:10:00,31.37,31.41,31.33,31.38,52500.0,24.7138,24.7453,24.6822,24.7216,52500.0
2012-02-15 15:20:00,31.38,31.38,31.29,31.3,88000.0,24.7216,24.7216,24.6507,24.6586,88000.0
2012-02-15 15:30:00,31.31,31.38,31.31,31.37,89700.0,24.6665,24.7216,24.6665,24.7138,89700.0
2012-02-15 15:40:00,31.37,31.46,31.35,31.43,141200.0,24.7138,24.7847,24.698,24.761,141200.0
2012-02-15 15:50:00,31.43,31.47,31.39,31.47,228100.0,24.761,24.7925,24.7295,24.7925,228100.0
2012-02-16 09:30:00,31.44,31.44,31.37,31.39,41000.0,24.7689,24.7689,24.7138,24.7295,41000.0
2012-02-16 09:40:00,31.39,31.49,31.39,31.43,92300.0,24.7295,24.8083,24.7295,24.761,92300.0
2012-02-16 09:50:00,31.44,31.44,31.34,31.39,32100.0,24.7689,24.7689,24.6901,24.7295,32100.0
2012-02-16 10:00:00,31.38,31.43,31.37,31.38,46600.0,24.7216,24.761,24.7138,24.7216,46600.0
2012-02-16 10:10:00,31.39,31.42,31.35,31.39,35200.0,24.7295,24.7532,24.698,24.7295,35200.0
2012-02-16 10:20:00,31.39,31.4,31.35,31.4,31500.0,24.7295,24.7374,24.698,24.7374,31500.0
2012-02-16 10:30:00,31.4,31.46,31.39,31.45,27500.0,24.7374,24.7847,24.7295,24.7768,27500.0
2012-02-16 10:40:00,31.45,31.47,31.44,31.47,16300.0,24.7768,24.7925,24.7689,24.7925,16300.0
2012-02-16 10:50:00,31.47,31.5,31.38,31.41,27700.0,24.7925,24.8162,24.7216,24.7453,27700.0
2012-02-16 11:00:00,31.41,31.51,31.41,31.45,26000.0,24.7453,24.8241,24.7453,24.7768,26000.0
2012-02-16 11:10:00,31.45,31.5,31.43,31.43,22200.0,24.7768,24.8162,24.761,24.761,22200.0
2012-02-16 11:20:00,31.44,31.46,31.39,31.41,37700.0,24.7689,24.7847,24.7295,24.7453,37700.0
2012-02-16 11:30:00,31.42,31.42,31.36,31.4,42200.0,24.7532,24.7532,24.7059,24.7374,42200.0
2012-02-16 11:40:00,31.39,31.4,31.32,31.32,25200.0,24.7295,24.7374,24.6744,24.6744,25200.0
2012-02-16 11:50:00,31.33,31.39,31.31,31.35,25800.0,24.6822,24.7295,24.6665,24.698,25800.0
2012-02-16 12:00:00,31.36,31.37,31.32,31.32,18100.0,24.7059,24.7138,24.6744,24.6744,18100.0
2012-02-16 12:10:00,31.32,31.34,31.29,31.3,25100.0,24.6744,24.6901,24.6507,24.6586,25100.0
2012-02-16 12:20:00,31.31,31.34,31.3,31.3,21500.0,24.6665,24.6901,24.6586,24.6586,21500.0
2012-02-16 12:30:00,31.3,31.34,31.29,31.32,11600.0,24.6586,24.6901,24.6507,24.6744,11600.0
2012-02-16 12:40:00,31.32,31.32,31.24,31.24,19800.0,24.6744,24.6744,24.6113,24.6113,19800.0
2012-02-16 12:50:00,31.25,31.28,31.25,31.27,15600.0,24.6192,24.6429,24.6192,24.635,15600.0
2012-02-16 13:00:00,31.27,31.33,31.27,31.32,18700.0,24.635,24.6822,24.635,24.6744,18700.0
2012-02-16 13:10:00,31.32,31.38,31.31,31.36,19800.0,24.6744,24.7216,24.6665,24.7059,19800.0
2012-02-16 13:20:00,31.37,31.37,31.31,31.31,14000.0,24.7138,24.7138,24.6665,24.6665,14000.0
2012-02-16 13:30:00,31.32,31.39,31.31,31.37,20700.0,24.6744,24.7295,24.6665,24.7138,20700.0
2012-02-16 13:40:00,31.36,31.37,31.34,31.36,6700.0,24.7059,24.7138,24.6901,24.7059,6700.0
2012-02-16 13:50:00,31.36,31.36,31.31,31.31,14300.0,24.7059,24.7059,24.6665,24.6665,14300.0
2012-02-16 14:00:00,31.32,31.35,31.31,31.31,18200.0,24.6744,24.698,24.6665,24.6665,18200.0
2012-02-16 14:10:00,31.31,31.31,31.27,31.28,18500.0,24.6665,24.6665,24.635,24.6429,18500.0
2012-02-16 14:20:00,31.27,31.27,31.21,31.22,223000.0,24.635,24.635,24.5877,24.5956,223000.0
2012-02-16 14:30:00,31.23,31.24,31.2,31.21,39500.0,24.6035,24.6113,24.5798,24.5877,39500.0
2012-02-16 14:40:00,31.21,31.24,31.2,31.23,26900.0,24.5877,24.6113,24.5798,24.6035,26900.0
2012-02-16 14:50:00,31.23,31.25,31.22,31.25,26000.0,24.6035,24.6192,24.5956,24.6192,26000.0
2012-02-16 15:00:00,31.24,31.25,31.2,31.21,58500.0,24.6113,24.6192,24.5798,24.5877,58500.0
2012-02-16 15:10:00,31.21,31.22,31.15,31.21,36300.0,24.5877,24.5956,24.5404,24.5877,36300.0
2012-02-16 15:20:00,31.22,31.23,31.21,31.22,22700.0,24.5956,24.6035,24.5877,24.5956,22700.0
2012-02-16 15:30:00,31.22,31.23,31.18,31.21,55700.0,24.5956,24.6035,24.5641,24.5877,55700.0
2012-02-16 15:40:00,31.21,31.23,31.2,31.21,121400.0,24.5877,24.6035,24.5798,24.5877,121400.0
2012-02-16 15:50:00,31.22,31.22,31.16,31.18,203100.0,24.5956,24.5956,24.5483,24.5641,203100.0
2012-02-17 09:30:00,31.29,31.3,30.98,31.01,214200.0,24.6507,24.6586,24.4065,24.4301,214200.0
2012-02-17 09:40:00,31.01,31.01,30.97,30.99,30300.0,24.4301,24.4301,24.3986,24.4144,30300.0
2012-02-17 09:50:00,30.98,31.01,30.95,30.96,24700.0,24.4065,24.4301,24.3829,24.3908,24700.0
2012-02-17 10:00:00,30.97,31.01,30.94,30.97,22100.0,24.3986,24.4301,24.375,24.3986,22100.0
2012-02-17 10:10:00,30.96,30.98,30.91,30.92,48500.0,24.3908,24.4065,24.3514,24.3592,48500.0
2012-02-17 10:20:00,30.92,30.92,30.9,30.9,110700.0,24.3592,24.3592,24.3435,24.3435,110700.0
2012-02-17 10:30:00,30.91,30.91,30.87,30.88,34600.0,24.3514,24.3514,24.3199,24.3277,34600.0
2012-02-17 10:40:00,30.88,30.9,30.87,30.9,17300.0,24.3277,24.3435,24.3199,24.3435,17300.0
2012-02-17 10:50:00,30.9,30.9,30.84,30.87,60300.0,24.3435,24.3435,24.2962,24.3199,60300.0
2012-02-17 11:00:00,30.88,30.88,30.83,30.88,24000.0,24.3277,24.3277,24.2883,24.3277,24000.0
2012-02-17 11:10:00,30.89,30.9,30.85,30.88,22800.0,24.3356,24.3435,24.3041,24.3277,22800.0
2012-02-17 11:20:00,30.89,30.91,30.84,30.9,43900.0,24.3356,24.3514,24.2962,24.3435,43900.0
2012-02-17 11:30:00,30.91,30.91,30.9,30.91,19700.0,24.3514,24.3514,24.3435,24.3514,19700.0
2012-02-17 11:40:00,30.91,30.91,30.88,30.88,17000.0,24.3514,24.3514,24.3277,24.3277,17000.0
2012-02-17 11:50:00,30.89,30.89,30.84,30.85,25200.0,24.3356,24.3356,24.2962,24.3041,25200.0
2012-02-17 12:00:00,30.85,30.86,30.83,30.84,20200.0,24.3041,24.312,24.2883,24.2962,20200.0
2012-02-17 12:10:00,30.84,30.85,30.83,30.85,18300.0,24.2962,24.3041,24.2883,24.3041,18300.0
2012-02-17 12:20:00,30.85,30.85,30.84,30.84,16200.0,24.3041,24.3041,24.2962,24.2962,16200.0
2012-02-17 12:30:00,30.85,30.86,30.84,30.85,9500.0,24.3041,24.312,24.2962,24.3041,9500.0
2012-02-17 12:40:00,30.85,30.86,30.84,30.86,18500.0,24.3041,24.312,24.2962,24.312,18500.0
2012-02-17 12:50:00,30.86,30.86,30.85,30.86,10600.0,24.312,24.312,24.3041,24.312,10600.0
2012-02-17 13:00:00,30.85,30.86,30.85,30.86,4600.0,24.3041,24.312,24.3041,24.312,4600.0
2012-02-17 13:10:00,30.86,30.86,30.85,30.85,31300.0,24.312,24.312,24.3041,24.3041,31300.0
2012-02-17 13:20:00,30.85,30.85,30.83,30.83,16600.0,24.3041,24.3041,24.2883,24.2883,16600.0
2012-02-17 13:30:00,30.84,30.84,30.8,30.8,38600.0,24.2962,24.2962,24.2647,24.2647,38600.0
2012-02-17 13:40:00,30.8,30.81,30.8,30.81,4700.0,24.2647,24.2726,24.2647,24.2726,4700.0
2012-02-17 13:50:00,30.8,30.81,30.76,30.76,37000.0,24.2647,24.2726,24.2332,24.2332,37000.0
2012-02-17 14:00:00,30.77,30.77,30.73,30.74,29100.0,24.2411,24.2411,24.2096,24.2174,29100.0
2012-02-17 14:10:00,30.74,30.74,30.68,30.7,43000.0,24.2174,24.2174,24.1702,24.1859,43000.0
2012-02-17 14:20:00,30.7,30.7,30.56,30.61,147800.0,24.1859,24.1859,24.0756,24.115,147800.0
2012-02-17 14:30:00,30.61,30.63,30.58,30.59,73400.0,24.115,24.1308,24.0914,24.0993,73400.0
2012-02-17 14:40:00,30.59,30.61,30.57,30.58,106500.0,24.0993,24.115,24.0835,24.0914,106500.0
2012-02-17 14:50:00,30.58,30.64,30.58,30.6,62000.0,24.0914,24.1387,24.0914,24.1071,62000.0
2012-02-17 15:00:00,30.61,30.75,30.5,30.71,1205100.0,24.115,24.2253,24.0284,24.1938,1205100.0
2012-02-17 15:10:00,30.71,30.84,30.71,30.8,68200.0,24.1938,24.2962,24.1938,24.2647,68200.0
2012-02-17 15:20:00,30.81,30.81,30.71,30.74,95600.0,24.2726,24.2726,24.1938,24.2174,95600.0
2012-02-17 15:30:00,30.74,30.76,30.73,30.75,62400.0,24.2174,24.2332,24.2096,24.2253,62400.0
2012-02-17 15:40:00,30.75,30.75,30.69,30.69,135000.0,24.2253,24.2253,24.178,24.178,135000.0
2012-02-17 15:50:00,30.7,30.7,30.66,30.69,218100.0,24.1859,24.1859,24.1544,24.178,218100.0
2012-02-21 09:30:00,30.8,30.81,30.67,30.7,54100.0,24.2647,24.2726,24.1623,24.1859,54100.0
2012-02-21 09:40:00,30.7,30.72,30.65,30.65,56600.0,24.1859,24.2017,24.1465,24.1465,56600.0
2012-02-21 09:50:00,30.64,30.71,30.64,30.71,28900.0,24.1387,24.1938,24.1387,24.1938,28900.0
2012-02-21 10:00:00,30.7,30.73,30.67,30.73,37000.0,24.1859,24.2096,24.1623,24.2096,37000.0
2012-02-21 10:10:00,30.73,30.73,30.66,30.67,48000.0,24.2096,24.2096,24.1544,24.1623,48000.0
2012-02-21 10:20:00,30.68,30.7,30.6,30.61,63100.0,24.1702,24.1859,24.1071,24.115,63100.0
2012-02-21 10:30:00,30.61,30.76,30.57,30.76,87300.0,24.115,24.2332,24.0835,24.2332,87300.0
2012-02-21 10:40:00,30.76,30.76,30.71,30.73,22500.0,24.2332,24.2332,24.1938,24.2096,22500.0
2012-02-21 10:50:00,30.74,30.78,30.74,30.75,46000.0,24.2174,24.2489,24.2174,24.2253,46000.0
2012-02-21 11:00:00,30.75,30.8,30.74,30.8,24200.0,24.2253,24.2647,24.2174,24.2647,24200.0
2012-02-21 11:10:00,30.8,30.83,30.78,30.8,26300.0,24.2647,24.2883,24.2489,24.2647,26300.0
2012-02-21 11:20:00,30.79,30.89,30.79,30.89,24700.0,24.2568,24.3356,24.2568,24.3356,24700.0
2012-02-21 11:30:00,30.88,30.89,30.86,30.87,14600.0,24.3277,24.3356,24.312,24.3199,14600.0
2012-02-21 11:40:00,30.87,30.87,30.82,30.84,26900.0,24.3199,24.3199,24.2805,24.2962,26900.0
2012-02-21 11:50:00,30.84,30.84,30.82,30.82,12700.0,24.2962,24.2962,24.2805,24.2805,12700.0
2012-02-21 12:00:00,30.82,30.85,30.78,30.8,46500.0,24.2805,24.3041,24.2489,24.2647,46500.0
2012-02-21 12:10:00,30.8,30.81,30.77,30.77,41500.0,24.2647,24.2726,24.2411,24.2411,41500.0
2012-02-21 12:20:00,30.78,30.79,30.73,30.75,62800.0,24.2489,24.2568,24.2096,24.2253,62800.0
2012-02-21 12:30:00,30.75,30.76,30.73,30.74,22900.0,24.2253,24.2332,24.2096,24.2174,22900.0
2012-02-21 12:40:00,30.74,30.81,30.74,30.77,57100.0,24.2174,24.2726,24.2174,24.2411,57100.0
2012-02-21 12:50:00,30.78,30.78,30.75,30.75,20600.0,24.2489,24.2489,24.2253,24.2253,20600.0
2012-02-21 13:00:00,30.76,30.81,30.75,30.81,16400.0,24.2332,24.2726,24.2253,24.2726,16400.0
2012-02-21 13:10:00,30.81,30.83,30.8,30.81,28500.0,24.2726,24.2883,24.2647,24.2726,28500.0
2012-02-21 13:20:00,30.81,30.84,30.8,30.84,26100.0,24.2726,24.2962,24.2647,24.2962,26100.0
2012-02-21 13:30:00,30.84,30.84,30.82,30.82,12100.0,24.2962,24.2962,24.2805,24.2805,12100.0
2012-02-21 13:40:00,30.82,30.83,30.78,30.8,69200.0,24.2805,24.2883,24.2489,24.2647,69200.0
2012-02-21 13:50:00,30.8,30.83,30.75,30.78,52900.0,24.2647,24.2883,24.2253,24.2489,52900.0
2012-02-21 14:00:00,30.78,30.82,30.78,30.8,31700.0,24.2489,24.2805,24.2489,24.2647,31700.0
2012-02-21 14:10:00,30.8,30.82,30.75,30.82,24100.0,24.2647,24.2805,24.2253,24.2805,24100.0
2012-02-21 14:20:00,30.81,30.82,30.77,30.78,46100.0,24.2726,24.2805,24.2411,24.2489,46100.0
2012-02-21 14:30:00,30.78,30.79,30.75,30.77,29600.0,24.2489,24.2568,24.2253,24.2411,29600.0
2012-02-21 14:40:00,30.77,30.77,30.75,30.75,26700.0,24.2411,24.2411,24.2253,24.2253,26700.0
2012-02-21 14:50:00,30.76,30.76,30.71,30.75,29900.0,24.2332,24.2332,24.1938,24.2253,29900.0
2012-02-21 15:00:00,30.75,30.81,30.75,30.78,58100.0,24.2253,24.2726,24.2253,24.2489,58100.0
2012-02-21 15:10:00,30.79,30.8,30.74,30.75,47300.0,24.2568,24.2647,24.2174,24.2253,47300.0
2012-02-21 15:20:00,30.75,30.76,30.71,30.75,81100.0,24.2253,24.2332,24.1938,24.2253,81100.0
2012-02-21 15:30:00,30.74,30.76,30.73,30.75,88400.0,24.2174,24.2332,24.2096,24.2253,88400.0
2012-02-21 15:40:00,30.74,30.75,30.72,30.75,123300.0,24.2174,24.2253,24.2017,24.2253,123300.0
2012-02-21 15:50:00,30.75,30.79,30.73,30.78,294000.0,24.2253,24.2568,24.2096,24.2489,294000.0
2012-02-22 09:30:00,30.59,30.86,30.59,30.83,22600.0,24.0993,24.312,24.0993,24.2883,22600.0
2012-02-22 09:40:00,30.81,30.82,30.71,30.73,59000.0,24.2726,24.2805,24.1938,24.2096,59000.0
2012-02-22 09:50:00,30.73,30.8,30.72,30.78,31100.0,24.2096,24.2647,24.2017,24.2489,31100.0
2012-02-22 10:00:00,30.77,30.86,30.72,30.84,81100.0,24.2411,24.312,24.2017,24.2962,81100.0
2012-02-22 10:10:00,30.84,30.91,30.83,30.88,32100.0,24.2962,24.3514,24.2883,24.3277,32100.0
2012-02-22 10:20:00,30.87,30.91,30.86,30.88,50100.0,24.3199,24.3514,24.312,24.3277,50100.0
2012-02-22 10:30:00,30.87,30.9,30.86,30.87,21100.0,24.3199,24.3435,24.312,24.3199,21100.0
2012-02-22 10:40:00,30.87,30.92,30.87,30.92,50600.0,24.3199,24.3592,24.3199,24.3592,50600.0
2012-02-22 10:50:00,30.92,30.96,30.88,30.89,45000.0,24.3592,24.3908,24.3277,24.3356,45000.0
2012-02-22 11:00:00,30.89,30.93,30.88,30.93,34400.0,24.3356,24.3671,24.3277,24.3671,34400.0
2012-02-22 11:10:00,30.93,30.93,30.86,30.88,38400.0,24.3671,24.3671,24.312,24.3277,38400.0
2012-02-22 11:20:00,30.88,30.88,30.86,30.86,33500.0,24.3277,24.3277,24.312,24.312,33500.0
2012-02-22 11:30:00,30.87,30.87,30.83,30.85,52800.0,24.3199,24.3199,24.2883,24.3041,52800.0
2012-02-22 11:40:00,30.86,30.86,30.79,30.82,28100.0,24.312,24.312,24.2568,24.2805,28100.0
2012-02-22 11:50:00,30.83,30.86,30.83,30.84,30500.0,24.2883,24.312,24.2883,24.2962,30500.0
2012-02-22 12:00:00,30.84,30.86,30.79,30.81,18500.0,24.2962,24.312,24.2568,24.2726,18500.0
2012-02-22 12:10:00,30.8,30.81,30.78,30.8,16600.0,24.2647,24.2726,24.2489,24.2647,16600.0
2012-02-22 12:20:00,30.79,30.8,30.75,30.76,16500.0,24.2568,24.2647,24.2253,24.2332,16500.0
2012-02-22 12:30:00,30.76,30.76,30.7,30.71,14000.0,24.2332,24.2332,24.1859,24.1938,14000.0
2012-02-22 12:40:00,30.71,30.72,30.7,30.71,18400.0,24.1938,24.2017,24.1859,24.1938,18400.0
2012-02-22 12:50:00,30.7,30.7,30.69,30.7,8500.0,24.1859,24.1859,24.178,24.1859,8500.0
2012-02-22 13:00:00,30.7,30.76,30.69,30.76,32800.0,24.1859,24.2332,24.178,24.2332,32800.0
2012-02-22 13:10:00,30.75,30.82,30.75,30.81,37000.0,24.2253,24.2805,24.2253,24.2726,37000.0
2012-02-22 13:20:00,30.82,30.82,30.77,30.8,47200.0,24.2805,24.2805,24.2411,24.2647,47200.0
2012-02-22 13:30:00,30.8,30.82,30.79,30.8,91900.0,24.2647,24.2805,24.2568,24.2647,91900.0
2012-02-22 13:40:00,30.8,30.8,30.78,30.8,29900.0,24.2647,24.2647,24.2489,24.2647,29900.0
2012-02-22 13:50:00,30.8,30.81,30.78,30.8,25300.0,24.2647,24.2726,24.2489,24.2647,25300.0
2012-02-22 14:00:00,30.8,30.8,30.78,30.79,45600.0,24.2647,24.2647,24.2489,24.2568,45600.0
2012-02-22 14:10:00,30.8,30.81,30.79,30.8,48500.0,24.2647,24.2726,24.2568,24.2647,48500.0
2012-02-22 14:20:00,30.8,30.8,30.79,30.8,31500.0,24.2647,24.2647,24.2568,24.2647,31500.0
2012-02-22 14:30:00,30.8,30.8,30.79,30.8,10300.0,24.2647,24.2647,24.2568,24.2647,10300.0
2012-02-22 14:40:00,30.79,30.8,30.79,30.8,77800.0,24.2568,24.2647,24.2568,24.2647,77800.0
2012-02-22 14:50:00,30.79,30.8,30.79,30.79,10100.0,24.2568,24.2647,24.2568,24.2568,10100.0
2012-02-22 15:00:00,30.79,30.81,30.78,30.79,76400.0,24.2568,24.2726,24.2489,24.2568,76400.0
2012-02-22 15:10:00,30.79,30.8,30.78,30.79,33400.0,24.2568,24.2647,24.2489,24.2568,33400.0
2012-02-22 15:20:00,30.79,30.8,30.76,30.79,52700.0,24.2568,24.2647,24.2332,24.2568,52700.0
2012-02-22 15:30:00,30.8,30.83,30.79,30.82,273600.0,24.2647,24.2883,24.2568,24.2805,273600.0
2012-02-22 15:40:00,30.82,30.83,30.74,30.78,170500.0,24.2805,24.2883,24.2174,24.2489,170500.0
2012-02-22 15:50:00,30.77,30.8,30.74,30.74,392800.0,24.2411,24.2647,24.2174,24.2174,392800.0
2012-02-23 09:30:00,30.72,30.76,30.65,30.66,33300.0,24.2017,24.2332,24.1465,24.1544,33300.0
2012-02-23 09:40:00,30.67,30.76,30.66,30.75,56000.0,24.1623,24.2332,24.1544,24.2253,56000.0
2012-02-23 09:50:00,30.75,30.77,30.74,30.74,34800.0,24.2253,24.2411,24.2174,24.2174,34800.0
2012-02-23 10:00:00,30.74,30.81,30.74,30.8,45100.0,24.2174,24.2726,24.2174,24.2647,45100.0
2012-02-23 10:10:00,30.8,30.81,30.78,30.8,41700.0,24.2647,24.2726,24.2489,24.2647,41700.0
2012-02-23 10:20:00,30.8,30.82,30.79,30.81,38800.0,24.2647,24.2805,24.2568,24.2726,38800.0
2012-02-23 10:30:00,30.82,30.89,30.81,30.88,32000.0,24.2805,24.3356,24.2726,24.3277,32000.0
2012-02-23 10:40:00,30.88,30.88,30.84,30.85,48500.0,24.3277,24.3277,24.2962,24.3041,48500.0
2012-02-23 10:50:00,30.85,30.87,30.84,30.85,61300.0,24.3041,24.3199,24.2962,24.3041,61300.0
2012-02-23 11:00:00,30.86,30.88,30.85,30.88,224200.0,24.312,24.3277,24.3041,24.3277,224200.0
2012-02-23 11:10:00,30.88,30.9,30.85,30.87,100800.0,24.3277,24.3435,24.3041,24.3199,100800.0
2012-02-23 11:20:00,30.88,30.9,30.85,30.85,81800.0,24.3277,24.3435,24.3041,24.3041,81800.0
2012-02-23 11:30:00,30.86,30.87,30.85,30.87,103600.0,24.312,24.3199,24.3041,24.3199,103600.0
2012-02-23 11:40:00,30.86,30.95,30.86,30.93,52000.0,24.312,24.3829,24.312,24.3671,52000.0
2012-02-23 11:50:00,30.93,30.96,30.92,30.94,207200.0,24.3671,24.3908,24.3592,24.375,207200.0
2012-02-23 12:00:00,30.95,30.97,30.94,30.95,66300.0,24.3829,24.3986,24.375,24.3829,66300.0
2012-02-23 12:10:00,30.95,30.95,30.93,30.94,12600.0,24.3829,24.3829,24.3671,24.375,12600.0
2012-02-23 12:20:00,30.94,30.94,30.92,30.93,21900.0,24.375,24.375,24.3592,24.3671,21900.0
2012-02-23 12:30:00,30.93,30.94,30.85,30.9,79700.0,24.3671,24.375,24.3041,24.3435,79700.0
2012-02-23 12:40:00,30.89,30.9,30.87,30.9,49500.0,24.3356,24.3435,24.3199,24.3435,49500.0
2012-02-23 12:50:00,30.9,30.9,30.89,30.9,34400.0,24.3435,24.3435,24.3356,24.3435,34400.0
2012-02-23 13:00:00,30.9,30.97,30.89,30.97,139900.0,24.3435,24.3986,24.3356,24.3986,139900.0
2012-02-23 13:10:00,30.97,31.06,30.97,31.04,27600.0,24.3986,24.4695,24.3986,24.4538,27600.0
2012-02-23 13:20:00,31.05,31.05,30.94,30.94,42400.0,24.4617,24.4617,24.375,24.375,42400.0
2012-02-23 13:30:00,30.94,30.96,30.92,30.95,25100.0,24.375,24.3908,24.3592,24.3829,25100.0
2012-02-23 13:40:00,30.95,30.96,30.91,30.92,49600.0,24.3829,24.3908,24.3514,24.3592,49600.0
2012-02-23 13:50:00,30.92,30.96,30.9,30.95,174600.0,24.3592,24.3908,24.3435,24.3829,174600.0
2012-02-23 14:00:00,30.95,31.0,30.94,31.0,68200.0,24.3829,24.4223,24.375,24.4223,68200.0
2012-02-23 14:10:00,31.0,31.0,30.97,31.0,62900.0,24.4223,24.4223,24.3986,24.4223,62900.0
2012-02-23 14:20:00,31.0,31.0,30.99,30.99,67600.0,24.4223,24.4223,24.4144,24.4144,67600.0
2012-02-23 14:30:00,31.0,31.0,30.98,31.0,101100.0,24.4223,24.4223,24.4065,24.4223,101100.0
2012-02-23 14:40:00,31.0,31.0,30.97,30.99,93400.0,24.4223,24.4223,24.3986,24.4144,93400.0
2012-02-23 14:50:00,31.0,31.01,30.99,30.99,103700.0,24.4223,24.4301,24.4144,24.4144,103700.0
2012-02-23 15:00:00,31.0,31.05,31.0,31.05,38400.0,24.4223,24.4617,24.4223,24.4617,38400.0
2012-02-23 15:10:00,31.04,31.1,31.04,31.1,47900.0,24.4538,24.5011,24.4538,24.5011,47900.0
2012-02-23 15:20:00,31.1,31.1,31.07,31.08,44100.0,24.5011,24.5011,24.4774,24.4853,44100.0
2012-02-23 15:30:00,31.08,31.1,31.04,31.07,83100.0,24.4853,24.5011,24.4538,24.4774,83100.0
2012-02-23 15:40:00,31.07,31.16,31.07,31.14,109000.0,24.4774,24.5483,24.4774,24.5326,109000.0
2012-02-23 15:50:00,31.14,31.18,31.08,31.1,241300.0,24.5326,24.5641,24.4853,24.5011,241300.0
2012-02-24 09:30:00,31.08,31.22,31.08,31.15,46800.0,24.4853,24.5956,24.4853,24.5404,46800.0
2012-02-24 09:40:00,31.14,31.15,31.03,31.13,65100.0,24.5326,24.5404,24.4459,24.5247,65100.0
2012-02-24 09:50:00,31.13,31.15,31.11,31.13,40900.0,24.5247,24.5404,24.5089,24.5247,40900.0
2012-02-24 10:00:00,31.12,31.13,31.11,31.13,30700.0,24.5168,24.5247,24.5089,24.5247,30700.0
2012-02-24 10:10:00,31.12,31.13,31.1,31.11,44200.0,24.5168,24.5247,24.5011,24.5089,44200.0
2012-02-24 10:20:00,31.1,31.11,31.08,31.1,39200.0,24.5011,24.5089,24.4853,24.5011,39200.0
2012-02-24 10:30:00,31.1,31.1,31.04,31.04,21000.0,24.5011,24.5011,24.4538,24.4538,21000.0
2012-02-24 10:40:00,31.04,31.05,31.02,31.02,18000.0,24.4538,24.4617,24.438,24.438,18000.0
2012-02-24 10:50:00,31.02,31.03,30.98,30.98,26700.0,24.438,24.4459,24.4065,24.4065,26700.0
2012-02-24 11:00:00,30.99,31.11,30.99,31.1,28800.0,24.4144,24.5089,24.4144,24.5011,28800.0
2012-02-24 11:10:00,31.1,31.12,31.09,31.11,12600.0,24.5011,24.5168,24.4932,24.5089,12600.0
2012-02-24 11:20:00,31.11,31.13,31.1,31.13,42000.0,24.5089,24.5247,24.5011,24.5247,42000.0
2012-02-24 11:30:00,31.13,31.15,31.12,31.13,40500.0,24.5247,24.5404,24.5168,24.5247,40500.0
2012-02-24 11:40:00,31.13,31.13,31.1,31.11,11900.0,24.5247,24.5247,24.5011,24.5089,11900.0
2012-02-24 11:50:00,31.11,31.11,31.1,31.11,62800.0,24.5089,24.5089,24.5011,24.5089,62800.0
2012-02-24 12:00:00,31.11,31.15,31.1,31.15,9700.0,24.5089,24.5404,24.5011,24.5404,9700.0
2012-02-24 12:10:00,31.15,31.15,31.12,31.13,18100.0,24.5404,24.5404,24.5168,24.5247,18100.0
2012-02-24 12:20:00,31.12,31.13,31.08,31.09,25100.0,24.5168,24.5247,24.4853,24.4932,25100.0
2012-02-24 12:30:00,31.09,31.09,31.08,31.09,3100.0,24.4932,24.4932,24.4853,24.4932,3100.0
2012-02-24 12:40:00,31.08,31.13,31.08,31.09,44300.0,24.4853,24.5247,24.4853,24.4932,44300.0
2012-02-24 12:50:00,31.09,31.1,31.09,31.1,9100.0,24.4932,24.5011,24.4932,24.5011,9100.0
2012-02-24 13:00:00,31.09,31.11,31.09,31.09,21000.0,24.4932,24.5089,24.4932,24.4932,21000.0
2012-02-24 13:10:00,31.09,31.11,31.08,31.11,17400.0,24.4932,24.5089,24.4853,24.5089,17400.0
2012-02-24 13:20:00,31.11,31.11,31.08,31.09,18100.0,24.5089,24.5089,24.4853,24.4932,18100.0
2012-02-24 13:30:00,31.09,31.11,31.09,31.1,115900.0,24.4932,24.5089,24.4932,24.5011,115900.0
2012-02-24 13:40:00,31.1,31.11,31.08,31.08,15300.0,24.5011,24.5089,24.4853,24.4853,15300.0
2012-02-24 13:50:00,31.08,31.09,31.06,31.09,13200.0,24.4853,24.4932,24.4695,24.4932,13200.0
2012-02-24 14:00:00,31.1,31.16,31.1,31.12,32700.0,24.5011,24.5483,24.5011,24.5168,32700.0
2012-02-24 14:10:00,31.12,31.13,31.1,31.11,47400.0,24.5168,24.5247,24.5011,24.5089,47400.0
2012-02-24 14:20:00,31.1,31.11,31.08,31.08,10500.0,24.5011,24.5089,24.4853,24.4853,10500.0
2012-02-24 14:30:00,31.08,31.11,31.05,31.11,21500.0,24.4853,24.5089,24.4617,24.5089,21500.0
2012-02-24 14:40:00,31.11,31.12,31.08,31.12,15700.0,24.5089,24.5168,24.4853,24.5168,15700.0
2012-02-24 14:50:00,31.12,31.12,31.09,31.1,17200.0,24.5168,24.5168,24.4932,24.5011,17200.0
2012-02-24 15:00:00,31.1,31.11,31.09,31.1,30100.0,24.5011,24.5089,24.4932,24.5011,30100.0
2012-02-24 15:10:00,31.1,31.1,31.06,31.07,49300.0,24.5011,24.5011,24.4695,24.4774,49300.0
2012-02-24 15:20:00,31.07,31.1,31.06,31.09,33600.0,24.4774,24.5011,24.4695,24.4932,33600.0
2012-02-24 15:30:00,31.09,31.1,31.08,31.1,44100.0,24.4932,24.5011,24.4853,24.5011,44100.0
2012-02-24 15:40:00,31.1,31.11,31.06,31.1,73200.0,24.5011,24.5089,24.4695,24.5011,73200.0
2012-02-24 15:50:00,31.09,31.1,31.07,31.08,180700.0,24.4932,24.5011,24.4774,24.4853,180700.0
2012-02-27 09:30:00,30.87,30.88,30.7,30.8,35200.0,24.3199,24.3277,24.1859,24.2647,35200.0
2012-02-27 09:40:00,30.78,30.87,30.74,30.81,24600.0,24.2489,24.3199,24.2174,24.2726,24600.0
2012-02-27 09:50:00,30.81,30.93,30.81,30.89,22500.0,24.2726,24.3671,24.2726,24.3356,22500.0
2012-02-27 10:00:00,30.89,30.99,30.86,30.98,23600.0,24.3356,24.4144,24.312,24.4065,23600.0
2012-02-27 10:10:00,30.98,31.01,30.86,30.89,38500.0,24.4065,24.4301,24.312,24.3356,38500.0
2012-02-27 10:20:00,30.89,31.01,30.89,31.0,17000.0,24.3356,24.4301,24.3356,24.4223,17000.0
2012-02-27 10:30:00,31.0,31.01,30.93,31.01,20200.0,24.4223,24.4301,24.3671,24.4301,20200.0
2012-02-27 10:40:00,31.02,31.05,31.01,31.02,27200.0,24.438,24.4617,24.4301,24.438,27200.0
2012-02-27 10:50:00,31.02,31.03,30.98,30.99,25700.0,24.438,24.4459,24.4065,24.4144,25700.0
2012-02-27 11:00:00,30.99,31.03,30.97,31.0,19700.0,24.4144,24.4459,24.3986,24.4223,19700.0
2012-02-27 11:10:00,30.99,31.02,30.98,31.0,45900.0,24.4144,24.438,24.4065,24.4223,45900.0
2012-02-27 11:20:00,31.0,31.07,31.0,31.03,50100.0,24.4223,24.4774,24.4223,24.4459,50100.0
2012-02-27 11:30:00,31.03,31.09,31.03,31.05,26000.0,24.4459,24.4932,24.4459,24.4617,26000.0
2012-02-27 11:40:00,31.05,31.07,31.04,31.06,24500.0,24.4617,24.4774,24.4538,24.4695,24500.0
2012-02-27 11:50:00,31.07,31.1,31.05,31.05,18700.0,24.4774,24.5011,24.4617,24.4617,18700.0
2012-02-27 12:00:00,31.06,31.14,31.06,31.09,51600.0,24.4695,24.5326,24.4695,24.4932,51600.0
2012-02-27 12:10:00,31.1,31.12,31.08,31.1,26700.0,24.5011,24.5168,24.4853,24.5011,26700.0
2012-02-27 12:20:00,31.1,31.1,31.03,31.06,15600.0,24.5011,24.5011,24.4459,24.4695,15600.0
2012-02-27 12:30:00,31.07,31.11,31.04,31.04,30400.0,24.4774,24.5089,24.4538,24.4538,30400.0
2012-02-27 12:40:00,31.04,31.14,31.04,31.12,26500.0,24.4538,24.5326,24.4538,24.5168,26500.0
2012-02-27 12:50:00,31.13,31.2,31.12,31.18,219300.0,24.5247,24.5798,24.5168,24.5641,219300.0
2012-02-27 13:00:00,31.18,31.22,31.18,31.21,32100.0,24.5641,24.5956,24.5641,24.5877,32100.0
2012-02-27 13:10:00,31.21,31.25,31.21,31.22,11800.0,24.5877,24.6192,24.5877,24.5956,11800.0
2012-02-27 13:20:00,31.23,31.29,31.22,31.27,32400.0,24.6035,24.6507,24.5956,24.635,32400.0
2012-02-27 13:30:00,31.27,31.3,31.27,31.29,20500.0,24.635,24.6586,24.635,24.6507,20500.0
2012-02-27 13:40:00,31.29,31.33,31.29,31.31,16500.0,24.6507,24.6822,24.6507,24.6665,16500.0
2012-02-27 13:50:00,31.31,31.31,31.25,31.3,17800.0,24.6665,24.6665,24.6192,24.6586,17800.0
2012-02-27 14:00:00,31.29,31.39,31.29,31.37,38000.0,24.6507,24.7295,24.6507,24.7138,38000.0
2012-02-27 14:10:00,31.37,31.39,31.36,31.38,23400.0,24.7138,24.7295,24.7059,24.7216,23400.0
2012-02-27 14:20:00,31.38,31.38,31.37,31.38,10500.0,24.7216,24.7216,24.7138,24.7216,10500.0
2012-02-27 14:30:00,31.38,31.38,31.32,31.32,23500.0,24.7216,24.7216,24.6744,24.6744,23500.0
2012-02-27 14:40:00,31.33,31.39,31.33,31.39,22600.0,24.6822,24.7295,24.6822,24.7295,22600.0
2012-02-27 14:50:00,31.38,31.41,31.35,31.36,23100.0,24.7216,24.7453,24.698,24.7059,23100.0
2012-02-27 15:00:00,31.36,31.41,31.31,31.31,35000.0,24.7059,24.7453,24.6665,24.6665,35000.0
2012-02-27 15:10:00,31.31,31.33,31.24,31.28,35600.0,24.6665,24.6822,24.6113,24.6429,35600.0
2012-02-27 15:20:00,31.29,31.3,31.23,31.23,21700.0,24.6507,24.6586,24.6035,24.6035,21700.0
2012-02-27 15:30:00,31.24,31.28,31.23,31.25,41800.0,24.6113,24.6429,24.6035,24.6192,41800.0
2012-02-27 15:40:00,31.25,31.26,31.2,31.22,52500.0,24.6192,24.6271,24.5798,24.5956,52500.0
2012-02-27 15:50:00,31.22,31.3,31.21,31.23,206100.0,24.5956,24.6586,24.5877,24.6035,206100.0
2012-02-28 09:30:00,31.26,31.33,31.11,31.3,26000.0,24.6271,24.6822,24.5089,24.6586,26000.0
2012-02-28 09:40:00,31.3,31.31,31.05,31.31,43600.0,24.6586,24.6665,24.4617,24.6665,43600.0
2012-02-28 09:50:00,31.31,31.46,31.31,31.46,20300.0,24.6665,24.7847,24.6665,24.7847,20300.0
2012-02-28 10:00:00,31.45,31.49,31.23,31.28,54300.0,24.7768,24.8083,24.6035,24.6429,54300.0
2012-02-28 10:10:00,31.28,31.4,31.22,31.4,64600.0,24.6429,24.7374,24.5956,24.7374,64600.0
2012-02-28 10:20:00,31.4,31.42,31.34,31.42,34200.0,24.7374,24.7532,24.6901,24.7532,34200.0
2012-02-28 10:30:00,31.42,31.48,31.39,31.47,39200.0,24.7532,24.8004,24.7295,24.7925,39200.0
2012-02-28 10:40:00,31.46,31.5,31.46,31.46,31400.0,24.7847,24.8162,24.7847,24.7847,31400.0
2012-02-28 10:50:00,31.47,31.5,31.46,31.49,32300.0,24.7925,24.8162,24.7847,24.8083,32300.0
2012-02-28 11:00:00,31.49,31.5,31.45,31.48,41000.0,24.8083,24.8162,24.7768,24.8004,41000.0
2012-02-28 11:10:00,31.48,31.49,31.42,31.43,22700.0,24.8004,24.8083,24.7532,24.761,22700.0
2012-02-28 11:20:00,31.42,31.49,31.42,31.44,93600.0,24.7532,24.8083,24.7532,24.7689,93600.0
2012-02-28 11:30:00,31.43,31.49,31.43,31.48,36600.0,24.761,24.8083,24.761,24.8004,36600.0
2012-02-28 11:40:00,31.48,31.5,31.46,31.48,50700.0,24.8004,24.8162,24.7847,24.8004,50700.0
2012-02-28 11:50:00,31.49,31.54,31.47,31.54,81400.0,24.8083,24.8477,24.7925,24.8477,81400.0
2012-02-28 12:00:00,31.54,31.59,31.49,31.49,31700.0,24.8477,24.8871,24.8083,24.8083,31700.0
2012-02-28 12:10:00,31.49,31.5,31.46,31.48,28400.0,24.8083,24.8162,24.7847,24.8004,28400.0
2012-02-28 12:20:00,31.49,31.54,31.48,31.5,61100.0,24.8083,24.8477,24.8004,24.8162,61100.0
2012-02-28 12:30:00,31.51,31.52,31.46,31.46,14300.0,24.8241,24.8319,24.7847,24.7847,14300.0
2012-02-28 12:40:00,31.46,31.57,31.46,31.56,16100.0,24.7847,24.8713,24.7847,24.8634,16100.0
2012-02-28 12:50:00,31.56,31.59,31.56,31.57,13200.0,24.8634,24.8871,24.8634,24.8713,13200.0
2012-02-28 13:00:00,31.57,31.62,31.55,31.55,35900.0,24.8713,24.9107,24.8556,24.8556,35900.0
2012-02-28 13:10:00,31.55,31.59,31.54,31.59,21900.0,24.8556,24.8871,24.8477,24.8871,21900.0
2012-02-28 13:20:00,31.57,31.58,31.51,31.51,12800.0,24.8713,24.8792,24.8241,24.8241,12800.0
2012-02-28 13:30:00,31.51,31.54,31.49,31.52,18800.0,24.8241,24.8477,24.8083,24.8319,18800.0
2012-02-28 13:40:00,31.52,31.57,31.48,31.54,80500.0,24.8319,24.8713,24.8004,24.8477,80500.0
2012-02-28 13:50:00,31.54,31.55,31.45,31.52,69400.0,24.8477,24.8556,24.7768,24.8319,69400.0
2012-02-28 14:00:00,31.52,31.63,31.51,31.6,48900.0,24.8319,24.9186,24.8241,24.895,48900.0
2012-02-28 14:10:00,31.6,31.6,31.51,31.58,37200.0,24.895,24.895,24.8241,24.8792,37200.0
2012-02-28 14:20:00,31.57,31.63,31.52,31.59,94900.0,24.8713,24.9186,24.8319,24.8871,94900.0
2012-02-28 14:30:00,31.59,31.62,31.5,31.5,87900.0,24.8871,24.9107,24.8162,24.8162,87900.0
2012-02-28 14:40:00,31.5,31.5,31.39,31.45,74100.0,24.8162,24.8162,24.7295,24.7768,74100.0
2012-02-28 14:50:00,31.45,31.48,31.41,31.41,48400.0,24.7768,24.8004,24.7453,24.7453,48400.0
2012-02-28 15:00:00,31.41,31.42,31.35,31.36,44800.0,24.7453,24.7532,24.698,24.7059,44800.0
2012-02-28 15:10:00,31.36,31.43,31.32,31.42,51600.0,24.7059,24.761,24.6744,24.7532,51600.0
2012-02-28 15:20:00,31.42,31.43,31.36,31.36,52300.0,24.7532,24.761,24.7059,24.7059,52300.0
2012-02-28 15:30:00,31.37,31.42,31.33,31.42,62400.0,24.7138,24.7532,24.6822,24.7532,62400.0
2012-02-28 15:40:00,31.41,31.5,31.41,31.48,75500.0,24.7453,24.8162,24.7453,24.8004,75500.0
2012-02-28 15:50:00,31.48,31.53,31.47,31.49,131600.0,24.8004,24.8398,24.7925,24.8083,131600.0
2012-02-29 09:30:00,31.47,31.5,31.3,31.34,44300.0,24.7925,24.8162,24.6586,24.6901,44300.0
2012-02-29 09:40:00,31.33,31.43,31.31,31.41,28700.0,24.6822,24.761,24.6665,24.7453,28700.0
2012-02-29 09:50:00,31.42,31.44,31.39,31.42,15700.0,24.7532,24.7689,24.7295,24.7532,15700.0
2012-02-29 10:00:00,31.42,31.44,31.31,31.36,40200.0,24.7532,24.7689,24.6665,24.7059,40200.0
2012-02-29 10:10:00,31.36,31.43,31.35,31.42,33700.0,24.7059,24.761,24.698,24.7532,33700.0
2012-02-29 10:20:00,31.41,31.5,31.38,31.5,16400.0,24.7453,24.8162,24.7216,24.8162,16400.0
2012-02-29 10:30:00,31.49,31.54,31.47,31.51,18200.0,24.8083,24.8477,24.7925,24.8241,18200.0
2012-02-29 10:40:00,31.52,31.52,31.4,31.43,34300.0,24.8319,24.8319,24.7374,24.761,34300.0
2012-02-29 10:50:00,31.42,31.5,31.41,31.48,37800.0,24.7532,24.8162,24.7453,24.8004,37800.0
2012-02-29 11:00:00,31.48,31.49,31.44,31.48,22800.0,24.8004,24.8083,24.7689,24.8004,22800.0
2012-02-29 11:10:00,31.47,31.51,31.45,31.47,32100.0,24.7925,24.8241,24.7768,24.7925,32100.0
2012-02-29 11:20:00,31.47,31.47,31.36,31.38,30400.0,24.7925,24.7925,24.7059,24.7216,30400.0
2012-02-29 11:30:00,31.37,31.45,31.37,31.42,19700.0,24.7138,24.7768,24.7138,24.7532,19700.0
2012-02-29 11:40:00,31.43,31.57,31.42,31.54,57100.0,24.761,24.8713,24.7532,24.8477,57100.0
2012-02-29 11:50:00,31.53,31.55,31.47,31.5,30400.0,24.8398,24.8556,24.7925,24.8162,30400.0
2012-02-29 12:00:00,31.5,31.53,31.48,31.52,15000.0,24.8162,24.8398,24.8004,24.8319,15000.0
2012-02-29 12:10:00,31.52,31.55,31.52,31.54,8200.0,24.8319,24.8556,24.8319,24.8477,8200.0
2012-02-29 12:20:00,31.55,31.55,31.49,31.51,62500.0,24.8556,24.8556,24.8083,24.8241,62500.0
2012-02-29 12:30:00,31.51,31.51,31.5,31.5,7100.0,24.8241,24.8241,24.8162,24.8162,7100.0
2012-02-29 12:40:00,31.5,31.51,31.47,31.47,23500.0,24.8162,24.8241,24.7925,24.7925,23500.0
2012-02-29 12:50:00,31.48,31.55,31.48,31.55,13700.0,24.8004,24.8556,24.8004,24.8556,13700.0
2012-02-29 13:00:00,31.55,31.56,31.53,31.56,11900.0,24.8556,24.8634,24.8398,24.8634,11900.0
2012-02-29 13:10:00,31.55,31.57,31.51,31.53,13700.0,24.8556,24.8713,24.8241,24.8398,13700.0
2012-02-29 13:20:00,31.53,31.57,31.53,31.56,9600.0,24.8398,24.8713,24.8398,24.8634,9600.0
2012-02-29 13:30:00,31.56,31.56,31.54,31.56,24600.0,24.8634,24.8634,24.8477,24.8634,24600.0
2012-02-29 13:40:00,31.56,31.6,31.55,31.6,16900.0,24.8634,24.895,24.8556,24.895,16900.0
2012-02-29 13:50:00,31.6,31.64,31.55,31.64,65100.0,24.895,24.9265,24.8556,24.9265,65100.0
2012-02-29 14:00:00,31.63,31.7,31.62,31.66,42600.0,24.9186,24.9737,24.9107,24.9422,42600.0
2012-02-29 14:10:00,31.66,31.68,31.64,31.66,41800.0,24.9422,24.958,24.9265,24.9422,41800.0
2012-02-29 14:20:00,31.66,31.69,31.64,31.69,29400.0,24.9422,24.9659,24.9265,24.9659,29400.0
2012-02-29 14:30:00,31.69,31.69,31.64,31.67,46100.0,24.9659,24.9659,24.9265,24.9501,46100.0
2012-02-29 14:40:00,31.67,31.68,31.64,31.66,52200.0,24.9501,24.958,24.9265,24.9422,52200.0
2012-02-29 14:50:00,31.66,31.68,31.64,31.65,37300.0,24.9422,24.958,24.9265,24.9343,37300.0
2012-02-29 15:00:00,31.65,31.67,31.6,31.66,93400.0,24.9343,24.9501,24.895,24.9422,93400.0
2012-02-29 15:10:00,31.66,31.66,31.64,31.66,61900.0,24.9422,24.9422,24.9265,24.9422,61900.0
2012-02-29 15:20:00,31.66,31.66,31.63,31.65,52500.0,24.9422,24.9422,24.9186,24.9343,52500.0
2012-02-29 15:30:00,31.64,31.66,31.63,31.64,100600.0,24.9265,24.9422,24.9186,24.9265,100600.0
2012-02-29 15:40:00,31.64,31.79,31.63,31.77,242000.0,24.9265,25.0446,24.9186,25.0289,242000.0
2012-02-29 15:50:00,31.78,31.78,31.68,31.72,367500.0,25.0368,25.0368,24.958,24.9895,367500.0
2012-03-01 09:30:00,31.8,31.9,31.73,31.83,87100.0,25.0525,25.1313,24.9974,25.0762,87100.0
2012-03-01 09:40:00,31.82,31.86,31.74,31.81,101100.0,25.0683,25.0998,25.0053,25.0604,101100.0
2012-03-01 09:50:00,31.79,31.89,31.78,31.87,52400.0,25.0446,25.1234,25.0368,25.1077,52400.0
2012-03-01 10:00:00,31.87,31.89,31.76,31.83,88900.0,25.1077,25.1234,25.021,25.0762,88900.0
2012-03-01 10:10:00,31.83,31.86,31.76,31.79,32800.0,25.0762,25.0998,25.021,25.0446,32800.0
2012-03-01 10:20:00,31.8,31.86,31.79,31.85,46200.0,25.0525,25.0998,25.0446,25.0919,46200.0
2012-03-01 10:30:00,31.85,31.86,31.79,31.82,38100.0,25.0919,25.0998,25.0446,25.0683,38100.0
2012-03-01 10:40:00,31.82,31.83,31.8,31.81,38700.0,25.0683,25.0762,25.0525,25.0604,38700.0
2012-03-01 10:50:00,31.81,31.9,31.79,31.88,54200.0,25.0604,25.1313,25.0446,25.1155,54200.0
2012-03-01 11:00:00,31.88,31.93,31.87,31.87,145400.0,25.1155,25.1549,25.1077,25.1077,145400.0
2012-03-01 11:10:00,31.87,31.96,31.85,31.96,60400.0,25.1077,25.1786,25.0919,25.1786,60400.0
2012-03-01 11:20:00,31.95,31.97,31.91,31.97,63900.0,25.1707,25.1864,25.1392,25.1864,63900.0
2012-03-01 11:30:00,31.97,31.98,31.95,31.95,49800.0,25.1864,25.1943,25.1707,25.1707,49800.0
2012-03-01 11:40:00,31.95,31.97,31.94,31.94,43900.0,25.1707,25.1864,25.1628,25.1628,43900.0
2012-03-01 11:50:00,31.94,31.96,31.92,31.95,48000.0,25.1628,25.1786,25.1471,25.1707,48000.0
2012-03-01 12:00:00,31.95,31.96,31.94,31.95,46800.0,25.1707,25.1786,25.1628,25.1707,46800.0
2012-03-01 12:10:00,31.95,31.96,31.86,31.86,29400.0,25.1707,25.1786,25.0998,25.0998,29400.0
2012-03-01 12:20:00,31.86,31.87,31.81,31.82,59300.0,25.0998,25.1077,25.0604,25.0683,59300.0
2012-03-01 12:30:00,31.82,31.84,31.82,31.83,22500.0,25.0683,25.084,25.0683,25.0762,22500.0
2012-03-01 12:40:00,31.83,31.91,31.83,31.91,31700.0,25.0762,25.1392,25.0762,25.1392,31700.0
2012-03-01 12:50:00,31.9,31.91,31.85,31.85,14500.0,25.1313,25.1392,25.0919,25.0919,14500.0
2012-03-01 13:00:00,31.86,31.86,31.85,31.86,9300.0,25.0998,25.0998,25.0919,25.0998,9300.0
2012-03-01 13:10:00,31.85,31.88,31.84,31.88,28200.0,25.0919,25.1155,25.084,25.1155,28200.0
2012-03-01 13:20:00,31.88,31.94,31.87,31.92,30300.0,25.1155,25.1628,25.1077,25.1471,30300.0
2012-03-01 13:30:00,31.92,31.95,31.92,31.93,34400.0,25.1471,25.1707,25.1471,25.1549,34400.0
2012-03-01 13:40:00,31.93,31.94,31.86,31.86,27800.0,25.1549,25.1628,25.0998,25.0998,27800.0
2012-03-01 13:50:00,31.86,31.89,31.86,31.87,26100.0,25.0998,25.1234,25.0998,25.1077,26100.0
2012-03-01 14:00:00,31.87,31.92,31.87,31.89,43800.0,25.1077,25.1471,25.1077,25.1234,43800.0
2012-03-01 14:10:00,31.89,31.9,31.87,31.89,54000.0,25.1234,25.1313,25.1077,25.1234,54000.0
2012-03-01 14:20:00,31.88,31.89,31.85,31.85,48700.0,25.1155,25.1234,25.0919,25.0919,48700.0
2012-03-01 14:30:00,31.86,31.9,31.86,31.88,37000.0,25.0998,25.1313,25.0998,25.1155,37000.0
2012-03-01 14:40:00,31.88,31.89,31.85,31.88,45900.0,25.1155,25.1234,25.0919,25.1155,45900.0
2012-03-01 14:50:00,31.88,31.9,31.87,31.87,30600.0,25.1155,25.1313,25.1077,25.1077,30600.0
2012-03-01 15:00:00,31.87,31.88,31.83,31.83,58700.0,25.1077,25.1155,25.0762,25.0762,58700.0
2012-03-01 15:10:00,31.83,31.86,31.81,31.82,84800.0,25.0762,25.0998,25.0604,25.0683,84800.0
2012-03-01 15:20:00,31.82,31.95,31.8,31.95,101200.0,25.0683,25.1707,25.0525,25.1707,101200.0
2012-03-01 15:30:00,31.95,31.95,31.84,31.85,74800.0,25.1707,25.1707,25.084,25.0919,74800.0
2012-03-01 15:40:00,31.84,31.94,31.84,31.9,113800.0,25.084,25.1628,25.084,25.1313,113800.0
2012-03-01 15:50:00,31.9,31.96,31.88,31.93,244900.0,25.1313,25.1786,25.1155,25.1549,244900.0
2012-03-02 09:30:00,31.87,31.87,31.65,31.65,40700.0,25.1077,25.1077,24.9343,24.9343,40700.0
2012-03-02 09:40:00,31.64,31.68,31.5,31.5,35100.0,24.9265,24.958,24.8162,24.8162,35100.0
2012-03-02 09:50:00,31.5,31.51,31.43,31.47,50500.0,24.8162,24.8241,24.761,24.7925,50500.0
2012-03-02 10:00:00,31.48,31.5,31.44,31.49,36200.0,24.8004,24.8162,24.7689,24.8083,36200.0
2012-03-02 10:10:00,31.49,31.52,31.48,31.49,29100.0,24.8083,24.8319,24.8004,24.8083,29100.0
2012-03-02 10:20:00,31.48,31.49,31.43,31.45,24000.0,24.8004,24.8083,24.761,24.7768,24000.0
2012-03-02 10:30:00,31.46,31.46,31.38,31.38,27000.0,24.7847,24.7847,24.7216,24.7216,27000.0
2012-03-02 10:40:00,31.38,31.42,31.37,31.39,25600.0,24.7216,24.7532,24.7138,24.7295,25600.0
2012-03-02 10:50:00,31.4,31.44,31.35,31.35,9800.0,24.7374,24.7689,24.698,24.698,9800.0
2012-03-02 11:00:00,31.35,31.38,31.32,31.37,24000.0,24.698,24.7216,24.6744,24.7138,24000.0
2012-03-02 11:10:00,31.38,31.38,31.32,31.36,10600.0,24.7216,24.7216,24.6744,24.7059,10600.0
2012-03-02 11:20:00,31.35,31.36,31.3,31.32,34600.0,24.698,24.7059,24.6586,24.6744,34600.0
2012-03-02 11:30:00,31.32,31.36,31.3,31.36,25300.0,24.6744,24.7059,24.6586,24.7059,25300.0
2012-03-02 11:40:00,31.35,31.35,31.24,31.26,30700.0,24.698,24.698,24.6113,24.6271,30700.0
2012-03-02 11:50:00,31.26,31.26,31.21,31.23,15500.0,24.6271,24.6271,24.5877,24.6035,15500.0
2012-03-02 12:00:00,31.23,31.25,31.2,31.25,17200.0,24.6035,24.6192,24.5798,24.6192,17200.0
2012-03-02 12:10:00,31.25,31.25,31.18,31.2,17500.0,24.6192,24.6192,24.5641,24.5798,17500.0
2012-03-02 12:20:00,31.2,31.25,31.18,31.23,23000.0,24.5798,24.6192,24.5641,24.6035,23000.0
2012-03-02 12:30:00,31.24,31.26,31.23,31.25,19800.0,24.6113,24.6271,24.6035,24.6192,19800.0
2012-03-02 12:40:00,31.24,31.28,31.23,31.28,33100.0,24.6113,24.6429,24.6035,24.6429,33100.0
2012-03-02 12:50:00,31.27,31.29,31.24,31.24,12300.0,24.635,24.6507,24.6113,24.6113,12300.0
2012-03-02 13:00:00,31.24,31.26,31.23,31.25,13300.0,24.6113,24.6271,24.6035,24.6192,13300.0
2012-03-02 13:10:00,31.26,31.27,31.23,31.24,20500.0,24.6271,24.635,24.6035,24.6113,20500.0
2012-03-02 13:20:00,31.24,31.31,31.2,31.31,26800.0,24.6113,24.6665,24.5798,24.6665,26800.0
2012-03-02 13:30:00,31.3,31.33,31.28,31.28,20200.0,24.6586,24.6822,24.6429,24.6429,20200.0
2012-03-02 13:40:00,31.29,31.31,31.25,31.26,20300.0,24.6507,24.6665,24.6192,24.6271,20300.0
2012-03-02 13:50:00,31.26,31.28,31.25,31.28,13900.0,24.6271,24.6429,24.6192,24.6429,13900.0
2012-03-02 14:00:00,31.27,31.28,31.21,31.24,24800.0,24.635,24.6429,24.5877,24.6113,24800.0
2012-03-02 14:10:00,31.24,31.25,31.23,31.24,11000.0,24.6113,24.6192,24.6035,24.6113,11000.0
2012-03-02 14:20:00,31.25,31.25,31.21,31.25,18500.0,24.6192,24.6192,24.5877,24.6192,18500.0
2012-03-02 14:30:00,31.24,31.25,31.23,31.24,14300.0,24.6113,24.6192,24.6035,24.6113,14300.0
2012-03-02 14:40:00,31.25,31.25,31.18,31.23,23900.0,24.6192,24.6192,24.5641,24.6035,23900.0
2012-03-02 14:50:00,31.23,31.23,31.2,31.23,17100.0,24.6035,24.6035,24.5798,24.6035,17100.0
2012-03-02 15:00:00,31.24,31.25,31.21,31.22,37900.0,24.6113,24.6192,24.5877,24.5956,37900.0
2012-03-02 15:10:00,31.22,31.24,31.21,31.22,16100.0,24.5956,24.6113,24.5877,24.5956,16100.0
2012-03-02 15:20:00,31.22,31.25,31.22,31.23,28400.0,24.5956,24.6192,24.5956,24.6035,28400.0
2012-03-02 15:30:00,31.23,31.25,31.18,31.18,43800.0,24.6035,24.6192,24.5641,24.5641,43800.0
2012-03-02 15:40:00,31.19,31.22,31.17,31.19,52200.0,24.572,24.5956,24.5562,24.572,52200.0
2012-03-02 15:50:00,31.18,31.24,31.18,31.2,140800.0,24.5641,24.6113,24.5641,24.5798,140800.0
2012-03-05 09:30:00,31.25,31.32,31.2,31.26,52100.0,24.6192,24.6744,24.5798,24.6271,52100.0
2012-03-05 09:40:00,31.26,31.29,31.23,31.26,109400.0,24.6271,24.6507,24.6035,24.6271,109400.0
2012-03-05 09:50:00,31.26,31.38,31.24,31.38,45300.0,24.6271,24.7216,24.6113,24.7216,45300.0
2012-03-05 10:00:00,31.38,31.48,31.34,31.41,60500.0,24.7216,24.8004,24.6901,24.7453,60500.0
2012-03-05 10:10:00,31.41,31.44,31.38,31.38,24100.0,24.7453,24.7689,24.7216,24.7216,24100.0
2012-03-05 10:20:00,31.38,31.4,31.24,31.27,25800.0,24.7216,24.7374,24.6113,24.635,25800.0
2012-03-05 10:30:00,31.26,31.35,31.26,31.28,35000.0,24.6271,24.698,24.6271,24.6429,35000.0
2012-03-05 10:40:00,31.28,31.31,31.25,31.3,21100.0,24.6429,24.6665,24.6192,24.6586,21100.0
2012-03-05 10:50:00,31.31,31.32,31.25,31.27,23800.0,24.6665,24.6744,24.6192,24.635,23800.0
2012-03-05 11:00:00,31.26,31.34,31.26,31.33,24700.0,24.6271,24.6901,24.6271,24.6822,24700.0
2012-03-05 11:10:00,31.32,31.33,31.25,31.31,34100.0,24.6744,24.6822,24.6192,24.6665,34100.0
2012-03-05 11:20:00,31.3,31.4,31.3,31.39,24200.0,24.6586,24.7374,24.6586,24.7295,24200.0
2012-03-05 11:30:00,31.39,31.4,31.37,31.38,12300.0,24.7295,24.7374,24.7138,24.7216,12300.0
2012-03-05 11:40:00,31.37,31.44,31.35,31.43,30800.0,24.7138,24.7689,24.698,24.761,30800.0
2012-03-05 11:50:00,31.43,31.44,31.36,31.39,40000.0,24.761,24.7689,24.7059,24.7295,40000.0
2012-03-05 12:00:00,31.39,31.45,31.39,31.44,22400.0,24.7295,24.7768,24.7295,24.7689,22400.0
2012-03-05 12:10:00,31.44,31.45,31.39,31.4,18500.0,24.7689,24.7768,24.7295,24.7374,18500.0
2012-03-05 12:20:00,31.4,31.43,31.37,31.39,18300.0,24.7374,24.761,24.7138,24.7295,18300.0
2012-03-05 12:30:00,31.39,31.45,31.36,31.43,20000.0,24.7295,24.7768,24.7059,24.761,20000.0
2012-03-05 12:40:00,31.43,31.45,31.42,31.42,19700.0,24.761,24.7768,24.7532,24.7532,19700.0
2012-03-05 12:50:00,31.43,31.43,31.4,31.42,18600.0,24.761,24.761,24.7374,24.7532,18600.0
2012-03-05 13:00:00,31.42,31.43,31.38,31.4,21400.0,24.7532,24.761,24.7216,24.7374,21400.0
2012-03-05 13:10:00,31.41,31.43,31.39,31.42,20200.0,24.7453,24.761,24.7295,24.7532,20200.0
2012-03-05 13:20:00,31.43,31.43,31.36,31.37,19000.0,24.761,24.761,24.7059,24.7138,19000.0
2012-03-05 13:30:00,31.37,31.38,31.32,31.33,18500.0,24.7138,24.7216,24.6744,24.6822,18500.0
2012-03-05 13:40:00,31.33,31.37,31.33,31.35,24700.0,24.6822,24.7138,24.6822,24.698,24700.0
2012-03-05 13:50:00,31.36,31.38,31.32,31.38,16000.0,24.7059,24.7216,24.6744,24.7216,16000.0
2012-03-05 14:00:00,31.37,31.39,31.34,31.35,20000.0,24.7138,24.7295,24.6901,24.698,20000.0
2012-03-05 14:10:00,31.34,31.36,31.31,31.31,32300.0,24.6901,24.7059,24.6665,24.6665,32300.0
2012-03-05 14:20:00,31.31,31.35,31.3,31.34,21600.0,24.6665,24.698,24.6586,24.6901,21600.0
2012-03-05 14:30:00,31.34,31.35,31.3,31.35,21500.0,24.6901,24.698,24.6586,24.698,21500.0
2012-03-05 14:40:00,31.35,31.35,31.33,31.34,20400.0,24.698,24.698,24.6822,24.6901,20400.0
2012-03-05 14:50:00,31.34,31.45,31.34,31.42,26700.0,24.6901,24.7768,24.6901,24.7532,26700.0
2012-03-05 15:00:00,31.43,31.48,31.43,31.46,33300.0,24.761,24.8004,24.761,24.7847,33300.0
2012-03-05 15:10:00,31.46,31.48,31.44,31.47,27300.0,24.7847,24.8004,24.7689,24.7925,27300.0
2012-03-05 15:20:00,31.48,31.5,31.46,31.46,27200.0,24.8004,24.8162,24.7847,24.7847,27200.0
2012-03-05 15:30:00,31.47,31.49,31.46,31.46,43800.0,24.7925,24.8083,24.7847,24.7847,43800.0
2012-03-05 15:40:00,31.47,31.5,31.43,31.43,78200.0,24.7925,24.8162,24.761,24.761,78200.0
2012-03-05 15:50:00,31.43,31.48,31.42,31.45,114700.0,24.761,24.8004,24.7532,24.7768,114700.0
2012-03-06 09:30:00,31.2,31.45,31.09,31.45,29200.0,24.5798,24.7768,24.4932,24.7768,29200.0
2012-03-06 09:40:00,31.44,31.46,31.29,31.29,30800.0,24.7689,24.7847,24.6507,24.6507,30800.0
2012-03-06 09:50:00,31.29,31.29,31.21,31.23,25600.0,24.6507,24.6507,24.5877,24.6035,25600.0
2012-03-06 10:00:00,31.24,31.27,31.19,31.26,47800.0,24.6113,24.635,24.572,24.6271,47800.0
2012-03-06 10:10:00,31.27,31.28,31.22,31.26,18200.0,24.635,24.6429,24.5956,24.6271,18200.0
2012-03-06 10:20:00,31.26,31.27,31.2,31.22,26600.0,24.6271,24.635,24.5798,24.5956,26600.0
2012-03-06 10:30:00,31.22,31.25,31.21,31.22,15900.0,24.5956,24.6192,24.5877,24.5956,15900.0
2012-03-06 10:40:00,31.22,31.24,31.19,31.22,36900.0,24.5956,24.6113,24.572,24.5956,36900.0
2012-03-06 10:50:00,31.21,31.27,31.21,31.21,57400.0,24.5877,24.635,24.5877,24.5877,57400.0
2012-03-06 11:00:00,31.2,31.24,31.2,31.22,20200.0,24.5798,24.6113,24.5798,24.5956,20200.0
2012-03-06 11:10:00,31.22,31.22,31.18,31.21,34800.0,24.5956,24.5956,24.5641,24.5877,34800.0
2012-03-06 11:20:00,31.2,31.23,31.2,31.22,24500.0,24.5798,24.6035,24.5798,24.5956,24500.0
2012-03-06 11:30:00,31.22,31.24,31.18,31.22,40900.0,24.5956,24.6113,24.5641,24.5956,40900.0
2012-03-06 11:40:00,31.23,31.24,31.15,31.16,23000.0,24.6035,24.6113,24.5404,24.5483,23000.0
2012-03-06 11:50:00,31.16,31.18,31.11,31.13,15200.0,24.5483,24.5641,24.5089,24.5247,15200.0
2012-03-06 12:00:00,31.13,31.22,31.13,31.18,47000.0,24.5247,24.5956,24.5247,24.5641,47000.0
2012-03-06 12:10:00,31.17,31.17,31.06,31.06,13800.0,24.5562,24.5562,24.4695,24.4695,13800.0
2012-03-06 12:20:00,31.06,31.1,31.06,31.1,8300.0,24.4695,24.5011,24.4695,24.5011,8300.0
2012-03-06 12:30:00,31.09,31.16,31.09,31.12,15400.0,24.4932,24.5483,24.4932,24.5168,15400.0
2012-03-06 12:40:00,31.12,31.12,31.05,31.05,10700.0,24.5168,24.5168,24.4617,24.4617,10700.0
2012-03-06 12:50:00,31.06,31.08,31.05,31.06,8700.0,24.4695,24.4853,24.4617,24.4695,8700.0
2012-03-06 13:00:00,31.06,31.1,31.05,31.07,16700.0,24.4695,24.5011,24.4617,24.4774,16700.0
2012-03-06 13:10:00,31.08,31.09,31.01,31.01,14800.0,24.4853,24.4932,24.4301,24.4301,14800.0
2012-03-06 13:20:00,31.02,31.02,30.97,30.99,12100.0,24.438,24.438,24.3986,24.4144,12100.0
2012-03-06 13:30:00,31.0,31.05,30.99,31.05,17900.0,24.4223,24.4617,24.4144,24.4617,17900.0
2012-03-06 13:40:00,31.05,31.06,30.98,31.05,34600.0,24.4617,24.4695,24.4065,24.4617,34600.0
2012-03-06 13:50:00,31.05,31.1,31.04,31.1,21000.0,24.4617,24.5011,24.4538,24.5011,21000.0
2012-03-06 14:00:00,31.09,31.1,31.04,31.08,19800.0,24.4932,24.5011,24.4538,24.4853,19800.0
2012-03-06 14:10:00,31.08,31.16,31.08,31.11,27200.0,24.4853,24.5483,24.4853,24.5089,27200.0
2012-03-06 14:20:00,31.11,31.11,31.01,31.03,15300.0,24.5089,24.5089,24.4301,24.4459,15300.0
2012-03-06 14:30:00,31.03,31.04,30.97,31.01,15900.0,24.4459,24.4538,24.3986,24.4301,15900.0
2012-03-06 14:40:00,31.0,31.01,31.0,31.0,10900.0,24.4223,24.4301,24.4223,24.4223,10900.0
2012-03-06 14:50:00,31.01,31.01,30.98,30.98,8900.0,24.4301,24.4301,24.4065,24.4065,8900.0
2012-03-06 15:00:00,30.97,31.01,30.97,31.01,22300.0,24.3986,24.4301,24.3986,24.4301,22300.0
2012-03-06 15:10:00,31.01,31.04,31.0,31.04,29700.0,24.4301,24.4538,24.4223,24.4538,29700.0
2012-03-06 15:20:00,31.05,31.05,31.02,31.03,32800.0,24.4617,24.4617,24.438,24.4459,32800.0
2012-03-06 15:30:00,31.03,31.06,31.01,31.06,39100.0,24.4459,24.4695,24.4301,24.4695,39100.0
2012-03-06 15:40:00,31.05,31.08,31.03,31.08,53300.0,24.4617,24.4853,24.4459,24.4853,53300.0
2012-03-06 15:50:00,31.08,31.12,31.05,31.1,137000.0,24.4853,24.5168,24.4617,24.5011,137000.0
2012-03-07 09:30:00,31.19,31.28,31.19,31.26,19100.0,24.572,24.6429,24.572,24.6271,19100.0
2012-03-07 09:40:00,31.27,31.28,31.21,31.22,14000.0,24.635,24.6429,24.5877,24.5956,14000.0
2012-03-07 09:50:00,31.23,31.3,31.23,31.29,18000.0,24.6035,24.6586,24.6035,24.6507,18000.0
2012-03-07 10:00:00,31.29,31.31,31.21,31.21,27100.0,24.6507,24.6665,24.5877,24.5877,27100.0
2012-03-07 10:10:00,31.22,31.27,31.2,31.25,30300.0,24.5956,24.635,24.5798,24.6192,30300.0
2012-03-07 10:20:00,31.25,31.26,31.17,31.21,29900.0,24.6192,24.6271,24.5562,24.5877,29900.0
2012-03-07 10:30:00,31.22,31.23,31.13,31.15,21600.0,24.5956,24.6035,24.5247,24.5404,21600.0
2012-03-07 10:40:00,31.15,31.15,31.09,31.09,25700.0,24.5404,24.5404,24.4932,24.4932,25700.0
2012-03-07 10:50:00,31.09,31.1,31.06,31.06,25400.0,24.4932,24.5011,24.4695,24.4695,25400.0
2012-03-07 11:00:00,31.07,31.11,31.07,31.11,32500.0,24.4774,24.5089,24.4774,24.5089,32500.0
2012-03-07 11:10:00,31.11,31.17,31.11,31.17,31600.0,24.5089,24.5562,24.5089,24.5562,31600.0
2012-03-07 11:20:00,31.17,31.21,31.15,31.2,24900.0,24.5562,24.5877,24.5404,24.5798,24900.0
2012-03-07 11:30:00,31.2,31.2,31.17,31.19,22400.0,24.5798,24.5798,24.5562,24.572,22400.0
2012-03-07 11:40:00,31.18,31.19,31.15,31.18,23900.0,24.5641,24.572,24.5404,24.5641,23900.0
2012-03-07 11:50:00,31.17,31.18,31.15,31.16,14100.0,24.5562,24.5641,24.5404,24.5483,14100.0
2012-03-07 12:00:00,31.17,31.21,31.17,31.2,22000.0,24.5562,24.5877,24.5562,24.5798,22000.0
2012-03-07 12:10:00,31.2,31.2,31.17,31.19,15900.0,24.5798,24.5798,24.5562,24.572,15900.0
2012-03-07 12:20:00,31.18,31.24,31.17,31.23,22600.0,24.5641,24.6113,24.5562,24.6035,22600.0
2012-03-07 12:30:00,31.24,31.28,31.23,31.28,21900.0,24.6113,24.6429,24.6035,24.6429,21900.0
2012-03-07 12:40:00,31.27,31.3,31.26,31.3,14200.0,24.635,24.6586,24.6271,24.6586,14200.0
2012-03-07 12:50:00,31.3,31.3,31.27,31.29,12200.0,24.6586,24.6586,24.635,24.6507,12200.0
2012-03-07 13:00:00,31.29,31.3,31.25,31.3,26200.0,24.6507,24.6586,24.6192,24.6586,26200.0
2012-03-07 13:10:00,31.3,31.34,31.29,31.33,23900.0,24.6586,24.6901,24.6507,24.6822,23900.0
2012-03-07 13:20:00,31.33,31.34,31.32,31.33,5200.0,24.6822,24.6901,24.6744,24.6822,5200.0
2012-03-07 13:30:00,31.34,31.34,31.3,31.3,15900.0,24.6901,24.6901,24.6586,24.6586,15900.0
2012-03-07 13:40:00,31.3,31.31,31.26,31.27,30800.0,24.6586,24.6665,24.6271,24.635,30800.0
2012-03-07 13:50:00,31.27,31.34,31.27,31.34,13900.0,24.635,24.6901,24.635,24.6901,13900.0
2012-03-07 14:00:00,31.32,31.39,31.32,31.34,16400.0,24.6744,24.7295,24.6744,24.6901,16400.0
2012-03-07 14:10:00,31.35,31.36,31.32,31.35,22200.0,24.698,24.7059,24.6744,24.698,22200.0
2012-03-07 14:20:00,31.35,31.37,31.35,31.37,15800.0,24.698,24.7138,24.698,24.7138,15800.0
2012-03-07 14:30:00,31.36,31.38,31.34,31.38,33000.0,24.7059,24.7216,24.6901,24.7216,33000.0
2012-03-07 14:40:00,31.39,31.42,31.38,31.42,17000.0,24.7295,24.7532,24.7216,24.7532,17000.0
2012-03-07 14:50:00,31.42,31.48,31.42,31.47,28000.0,24.7532,24.8004,24.7532,24.7925,28000.0
2012-03-07 15:00:00,31.46,31.49,31.44,31.45,51100.0,24.7847,24.8083,24.7689,24.7768,51100.0
2012-03-07 15:10:00,31.44,31.5,31.42,31.49,53600.0,24.7689,24.8162,24.7532,24.8083,53600.0
2012-03-07 15:20:00,31.49,31.52,31.44,31.45,38500.0,24.8083,24.8319,24.7689,24.7768,38500.0
2012-03-07 15:30:00,31.44,31.46,31.39,31.4,78900.0,24.7689,24.7847,24.7295,24.7374,78900.0
2012-03-07 15:40:00,31.41,31.49,31.4,31.48,52300.0,24.7453,24.8083,24.7374,24.8004,52300.0
2012-03-07 15:50:00,31.48,31.49,31.43,31.45,196300.0,24.8004,24.8083,24.761,24.7768,196300.0
2012-03-08 09:30:00,31.72,31.73,31.59,31.66,27900.0,24.9895,24.9974,24.8871,24.9422,27900.0
2012-03-08 09:40:00,31.66,31.75,31.65,31.7,24300.0,24.9422,25.0131,24.9343,24.9737,24300.0
2012-03-08 09:50:00,31.7,31.81,31.67,31.73,30000.0,24.9737,25.0604,24.9501,24.9974,30000.0
2012-03-08 10:00:00,31.73,31.74,31.62,31.67,17300.0,24.9974,25.0053,24.9107,24.9501,17300.0
2012-03-08 10:10:00,31.67,31.69,31.6,31.64,32700.0,24.9501,24.9659,24.895,24.9265,32700.0
2012-03-08 10:20:00,31.64,31.64,31.52,31.53,13900.0,24.9265,24.9265,24.8319,24.8398,13900.0
2012-03-08 10:30:00,31.53,31.58,31.52,31.55,26100.0,24.8398,24.8792,24.8319,24.8556,26100.0
2012-03-08 10:40:00,31.55,31.57,31.52,31.53,15300.0,24.8556,24.8713,24.8319,24.8398,15300.0
2012-03-08 10:50:00,31.54,31.55,31.5,31.51,9000.0,24.8477,24.8556,24.8162,24.8241,9000.0
2012-03-08 11:00:00,31.51,31.61,31.51,31.53,43400.0,24.8241,24.9028,24.8241,24.8398,43400.0
2012-03-08 11:10:00,31.54,31.58,31.52,31.54,15100.0,24.8477,24.8792,24.8319,24.8477,15100.0
2012-03-08 11:20:00,31.53,31.57,31.48,31.5,53100.0,24.8398,24.8713,24.8004,24.8162,53100.0
2012-03-08 11:30:00,31.49,31.51,31.48,31.5,26100.0,24.8083,24.8241,24.8004,24.8162,26100.0
2012-03-08 11:40:00,31.5,31.56,31.49,31.52,35400.0,24.8162,24.8634,24.8083,24.8319,35400.0
2012-03-08 11:50:00,31.53,31.55,31.51,31.51,13600.0,24.8398,24.8556,24.8241,24.8241,13600.0
2012-03-08 12:00:00,31.52,31.56,31.52,31.54,14900.0,24.8319,24.8634,24.8319,24.8477,14900.0
2012-03-08 12:10:00,31.54,31.56,31.52,31.53,17400.0,24.8477,24.8634,24.8319,24.8398,17400.0
2012-03-08 12:20:00,31.52,31.53,31.49,31.5,21200.0,24.8319,24.8398,24.8083,24.8162,21200.0
2012-03-08 12:30:00,31.5,31.55,31.5,31.51,20200.0,24.8162,24.8556,24.8162,24.8241,20200.0
2012-03-08 12:40:00,31.51,31.52,31.5,31.5,8800.0,24.8241,24.8319,24.8162,24.8162,8800.0
2012-03-08 12:50:00,31.5,31.56,31.5,31.55,37600.0,24.8162,24.8634,24.8162,24.8556,37600.0
2012-03-08 13:00:00,31.56,31.56,31.51,31.54,33900.0,24.8634,24.8634,24.8241,24.8477,33900.0
2012-03-08 13:10:00,31.54,31.57,31.54,31.56,8900.0,24.8477,24.8713,24.8477,24.8634,8900.0
2012-03-08 13:20:00,31.57,31.64,31.56,31.61,21300.0,24.8713,24.9265,24.8634,24.9028,21300.0
2012-03-08 13:30:00,31.62,31.62,31.59,31.59,17200.0,24.9107,24.9107,24.8871,24.8871,17200.0
2012-03-08 13:40:00,31.59,31.59,31.56,31.58,15200.0,24.8871,24.8871,24.8634,24.8792,15200.0
2012-03-08 13:50:00,31.57,31.58,31.55,31.55,8100.0,24.8713,24.8792,24.8556,24.8556,8100.0
2012-03-08 14:00:00,31.55,31.56,31.52,31.54,19000.0,24.8556,24.8634,24.8319,24.8477,19000.0
2012-03-08 14:10:00,31.54,31.55,31.52,31.52,9600.0,24.8477,24.8556,24.8319,24.8319,9600.0
2012-03-08 14:20:00,31.52,31.53,31.52,31.53,6000.0,24.8319,24.8398,24.8319,24.8398,6000.0
2012-03-08 14:30:00,31.52,31.58,31.52,31.58,25400.0,24.8319,24.8792,24.8319,24.8792,25400.0
2012-03-08 14:40:00,31.57,31.61,31.57,31.6,14400.0,24.8713,24.9028,24.8713,24.895,14400.0
2012-03-08 14:50:00,31.61,31.69,31.61,31.67,40800.0,24.9028,24.9659,24.9028,24.9501,40800.0
2012-03-08 15:00:00,31.67,31.7,31.66,31.69,29800.0,24.9501,24.9737,24.9422,24.9659,29800.0
2012-03-08 15:10:00,31.69,31.71,31.68,31.7,49400.0,24.9659,24.9816,24.958,24.9737,49400.0
2012-03-08 15:20:00,31.7,31.7,31.64,31.65,22400.0,24.9737,24.9737,24.9265,24.9343,22400.0
2012-03-08 15:30:00,31.65,31.65,31.56,31.6,66400.0,24.9343,24.9343,24.8634,24.895,66400.0
2012-03-08 15:40:00,31.6,31.71,31.6,31.71,56400.0,24.895,24.9816,24.895,24.9816,56400.0
2012-03-08 15:50:00,31.7,31.75,31.68,31.69,150600.0,24.9737,25.0131,24.958,24.9659,150600.0
2012-03-09 09:30:00,31.83,31.83,31.62,31.68,26800.0,25.0762,25.0762,24.9107,24.958,26800.0
2012-03-09 09:40:00,31.68,31.74,31.67,31.68,14700.0,24.958,25.0053,24.9501,24.958,14700.0
2012-03-09 09:50:00,31.67,31.68,31.6,31.65,12000.0,24.9501,24.958,24.895,24.9343,12000.0
2012-03-09 10:00:00,31.65,31.74,31.63,31.69,65700.0,24.9343,25.0053,24.9186,24.9659,65700.0
2012-03-09 10:10:00,31.68,31.7,31.59,31.7,16400.0,24.958,24.9737,24.8871,24.9737,16400.0
2012-03-09 10:20:00,31.69,31.78,31.69,31.77,15000.0,24.9659,25.0368,24.9659,25.0289,15000.0
2012-03-09 10:30:00,31.78,31.8,31.73,31.74,15600.0,25.0368,25.0525,24.9974,25.0053,15600.0
2012-03-09 10:40:00,31.73,31.8,31.73,31.8,14700.0,24.9974,25.0525,24.9974,25.0525,14700.0
2012-03-09 10:50:00,31.8,31.87,31.79,31.86,19400.0,25.0525,25.1077,25.0446,25.0998,19400.0
2012-03-09 11:00:00,31.85,31.87,31.82,31.82,20400.0,25.0919,25.1077,25.0683,25.0683,20400.0
2012-03-09 11:10:00,31.82,31.87,31.82,31.85,11900.0,25.0683,25.1077,25.0683,25.0919,11900.0
2012-03-09 11:20:00,31.87,31.88,31.82,31.83,22400.0,25.1077,25.1155,25.0683,25.0762,22400.0
2012-03-09 11:30:00,31.83,31.83,31.75,31.78,13700.0,25.0762,25.0762,25.0131,25.0368,13700.0
2012-03-09 11:40:00,31.79,31.88,31.79,31.88,19400.0,25.0446,25.1155,25.0446,25.1155,19400.0
2012-03-09 11:50:00,31.88,31.9,31.87,31.89,28100.0,25.1155,25.1313,25.1077,25.1234,28100.0
2012-03-09 12:00:00,31.89,31.9,31.66,31.86,19200.0,25.1234,25.1313,24.9422,25.0998,19200.0
2012-03-09 12:10:00,31.86,31.87,31.81,31.83,12400.0,25.0998,25.1077,25.0604,25.0762,12400.0
2012-03-09 12:20:00,31.82,31.82,31.8,31.81,9200.0,25.0683,25.0683,25.0525,25.0604,9200.0
2012-03-09 12:30:00,31.81,31.81,31.76,31.77,12600.0,25.0604,25.0604,25.021,25.0289,12600.0
2012-03-09 12:40:00,31.77,31.85,31.76,31.83,22400.0,25.0289,25.0919,25.021,25.0762,22400.0
2012-03-09 12:50:00,31.83,31.83,31.77,31.77,10800.0,25.0762,25.0762,25.0289,25.0289,10800.0
2012-03-09 13:00:00,31.77,31.79,31.77,31.78,4600.0,25.0289,25.0446,25.0289,25.0368,4600.0
2012-03-09 13:10:00,31.78,31.78,31.75,31.76,10200.0,25.0368,25.0368,25.0131,25.021,10200.0
2012-03-09 13:20:00,31.76,31.79,31.73,31.78,20200.0,25.021,25.0446,24.9974,25.0368,20200.0
2012-03-09 13:30:00,31.78,31.79,31.76,31.77,7700.0,25.0368,25.0446,25.021,25.0289,7700.0
2012-03-09 13:40:00,31.77,31.79,31.74,31.79,19200.0,25.0289,25.0446,25.0053,25.0446,19200.0
2012-03-09 13:50:00,31.79,31.79,31.75,31.76,8100.0,25.0446,25.0446,25.0131,25.021,8100.0
2012-03-09 14:00:00,31.75,31.76,31.71,31.71,13000.0,25.0131,25.021,24.9816,24.9816,13000.0
2012-03-09 14:10:00,31.71,31.72,31.68,31.68,17700.0,24.9816,24.9895,24.958,24.958,17700.0
2012-03-09 14:20:00,31.69,31.71,31.68,31.7,15000.0,24.9659,24.9816,24.958,24.9737,15000.0
2012-03-09 14:30:00,31.7,31.76,31.69,31.75,15600.0,24.9737,25.021,24.9659,25.0131,15600.0
2012-03-09 14:40:00,31.75,31.76,31.72,31.75,53300.0,25.0131,25.021,24.9895,25.0131,53300.0
2012-03-09 14:50:00,31.75,31.75,31.66,31.69,30000.0,25.0131,25.0131,24.9422,24.9659,30000.0
2012-03-09 15:00:00,31.69,31.74,31.69,31.71,15300.0,24.9659,25.0053,24.9659,24.9816,15300.0
2012-03-09 15:10:00,31.71,31.72,31.7,31.7,9000.0,24.9816,24.9895,24.9737,24.9737,9000.0
2012-03-09 15:20:00,31.7,31.73,31.7,31.7,24400.0,24.9737,24.9974,24.9737,24.9737,24400.0
2012-03-09 15:30:00,31.7,31.72,31.67,31.72,41800.0,24.9737,24.9895,24.9501,24.9895,41800.0
2012-03-09 15:40:00,31.72,31.83,31.67,31.71,54100.0,24.9895,25.0762,24.9501,24.9816,54100.0
2012-03-09 15:50:00,31.71,31.72,31.63,31.69,203100.0,24.9816,24.9895,24.9186,24.9659,203100.0
2012-03-12 09:30:00,31.68,31.69,31.55,31.69,22100.0,24.958,24.9659,24.8556,24.9659,22100.0
2012-03-12 09:40:00,31.69,31.74,31.63,31.68,64900.0,24.9659,25.0053,24.9186,24.958,64900.0
2012-03-12 09:50:00,31.69,31.71,31.58,31.58,52400.0,24.9659,24.9816,24.8792,24.8792,52400.0
2012-03-12 10:00:00,31.57,31.65,31.57,31.63,32100.0,24.8713,24.9343,24.8713,24.9186,32100.0
2012-03-12 10:10:00,31.62,31.74,31.59,31.74,39200.0,24.9107,25.0053,24.8871,25.0053,39200.0
2012-03-12 10:20:00,31.74,31.74,31.7,31.73,20300.0,25.0053,25.0053,24.9737,24.9974,20300.0
2012-03-12 10:30:00,31.72,31.73,31.63,31.63,25400.0,24.9895,24.9974,24.9186,24.9186,25400.0
2012-03-12 10:40:00,31.63,31.63,31.6,31.6,19300.0,24.9186,24.9186,24.895,24.895,19300.0
2012-03-12 10:50:00,31.6,31.68,31.6,31.65,23400.0,24.895,24.958,24.895,24.9343,23400.0
2012-03-12 11:00:00,31.64,31.65,31.62,31.62,29600.0,24.9265,24.9343,24.9107,24.9107,29600.0
2012-03-12 11:10:00,31.62,31.73,31.62,31.73,23200.0,24.9107,24.9974,24.9107,24.9974,23200.0
2012-03-12 11:20:00,31.72,31.73,31.68,31.72,27400.0,24.9895,24.9974,24.958,24.9895,27400.0
2012-03-12 11:30:00,31.72,31.77,31.72,31.77,15300.0,24.9895,25.0289,24.9895,25.0289,15300.0
2012-03-12 11:40:00,31.76,31.77,31.74,31.75,24800.0,25.021,25.0289,25.0053,25.0131,24800.0
2012-03-12 11:50:00,31.74,31.83,31.74,31.78,59100.0,25.0053,25.0762,25.0053,25.0368,59100.0
2012-03-12 12:00:00,31.78,31.81,31.74,31.8,17100.0,25.0368,25.0604,25.0053,25.0525,17100.0
2012-03-12 12:10:00,31.79,31.83,31.75,31.76,35300.0,25.0446,25.0762,25.0131,25.021,35300.0
2012-03-12 12:20:00,31.74,31.75,31.68,31.7,15500.0,25.0053,25.0131,24.958,24.9737,15500.0
2012-03-12 12:30:00,31.69,31.77,31.68,31.76,26800.0,24.9659,25.0289,24.958,25.021,26800.0
2012-03-12 12:40:00,31.76,31.81,31.75,31.75,33700.0,25.021,25.0604,25.0131,25.0131,33700.0
2012-03-12 12:50:00,31.75,31.76,31.66,31.67,24100.0,25.0131,25.021,24.9422,24.9501,24100.0
2012-03-12 13:00:00,31.68,31.68,31.66,31.68,12200.0,24.958,24.958,24.9422,24.958,12200.0
2012-03-12 13:10:00,31.68,31.71,31.66,31.71,17600.0,24.958,24.9816,24.9422,24.9816,17600.0
2012-03-12 13:20:00,31.7,31.81,31.7,31.81,24400.0,24.9737,25.0604,24.9737,25.0604,24400.0
2012-03-12 13:30:00,31.81,31.9,31.81,31.9,47200.0,25.0604,25.1313,25.0604,25.1313,47200.0
2012-03-12 13:40:00,31.9,31.93,31.84,31.86,35000.0,25.1313,25.1549,25.084,25.0998,35000.0
2012-03-12 13:50:00,31.86,31.91,31.85,31.86,14500.0,25.0998,25.1392,25.0919,25.0998,14500.0
2012-03-12 14:00:00,31.85,31.86,31.81,31.82,14300.0,25.0919,25.0998,25.0604,25.0683,14300.0
2012-03-12 14:10:00,31.83,31.9,31.83,31.88,25500.0,25.0762,25.1313,25.0762,25.1155,25500.0
2012-03-12 14:20:00,31.87,31.88,31.85,31.85,15100.0,25.1077,25.1155,25.0919,25.0919,15100.0
2012-03-12 14:30:00,31.85,31.86,31.82,31.85,14200.0,25.0919,25.0998,25.0683,25.0919,14200.0
2012-03-12 14:40:00,31.85,31.85,31.78,31.79,16400.0,25.0919,25.0919,25.0368,25.0446,16400.0
2012-03-12 14:50:00,31.78,31.83,31.76,31.82,19000.0,25.0368,25.0762,25.021,25.0683,19000.0
2012-03-12 15:00:00,31.82,31.82,31.79,31.8,12000.0,25.0683,25.0683,25.0446,25.0525,12000.0
2012-03-12 15:10:00,31.79,31.83,31.78,31.83,12700.0,25.0446,25.0762,25.0368,25.0762,12700.0
2012-03-12 15:20:00,31.83,31.86,31.8,31.81,15000.0,25.0762,25.0998,25.0525,25.0604,15000.0
2012-03-12 15:30:00,31.8,31.81,31.77,31.77,19900.0,25.0525,25.0604,25.0289,25.0289,19900.0
2012-03-12 15:40:00,31.77,31.78,31.73,31.77,36700.0,25.0289,25.0368,24.9974,25.0289,36700.0
2012-03-12 15:50:00,31.77,31.81,31.75,31.81,104700.0,25.0289,25.0604,25.0131,25.0604,104700.0
2012-03-13 09:30:00,31.97,31.97,31.87,31.89,17200.0,25.1864,25.1864,25.1077,25.1234,17200.0
2012-03-13 09:40:00,31.89,31.91,31.86,31.9,12500.0,25.1234,25.1392,25.0998,25.1313,12500.0
2012-03-13 09:50:00,31.9,31.94,31.89,31.89,8900.0,25.1313,25.1628,25.1234,25.1234,8900.0
2012-03-13 10:00:00,31.89,31.91,31.81,31.83,16700.0,25.1234,25.1392,25.0604,25.0762,16700.0
2012-03-13 10:10:00,31.83,31.84,31.8,31.8,11100.0,25.0762,25.084,25.0525,25.0525,11100.0
2012-03-13 10:20:00,31.79,31.83,31.77,31.82,15500.0,25.0446,25.0762,25.0289,25.0683,15500.0
2012-03-13 10:30:00,31.82,31.9,31.82,31.89,13200.0,25.0683,25.1313,25.0683,25.1234,13200.0
2012-03-13 10:40:00,31.89,31.91,31.87,31.88,12300.0,25.1234,25.1392,25.1077,25.1155,12300.0
2012-03-13 10:50:00,31.88,31.9,31.87,31.88,16500.0,25.1155,25.1313,25.1077,25.1155,16500.0
2012-03-13 11:00:00,31.88,31.94,31.88,31.93,14200.0,25.1155,25.1628,25.1155,25.1549,14200.0
2012-03-13 11:10:00,31.93,31.95,31.93,31.94,20200.0,25.1549,25.1707,25.1549,25.1628,20200.0
2012-03-13 11:20:00,31.93,31.95,31.92,31.93,15300.0,25.1549,25.1707,25.1471,25.1549,15300.0
2012-03-13 11:30:00,31.94,31.95,31.93,31.94,19500.0,25.1628,25.1707,25.1549,25.1628,19500.0
2012-03-13 11:40:00,31.93,31.95,31.91,31.92,29100.0,25.1549,25.1707,25.1392,25.1471,29100.0
2012-03-13 11:50:00,31.92,31.94,31.89,31.89,16300.0,25.1471,25.1628,25.1234,25.1234,16300.0
2012-03-13 12:00:00,31.89,31.9,31.88,31.9,13300.0,25.1234,25.1313,25.1155,25.1313,13300.0
2012-03-13 12:10:00,31.9,31.91,31.87,31.87,112700.0,25.1313,25.1392,25.1077,25.1077,112700.0
2012-03-13 12:20:00,31.87,31.9,31.87,31.9,6600.0,25.1077,25.1313,25.1077,25.1313,6600.0
2012-03-13 12:30:00,31.89,31.9,31.87,31.89,13600.0,25.1234,25.1313,25.1077,25.1234,13600.0
2012-03-13 12:40:00,31.89,31.9,31.88,31.9,4400.0,25.1234,25.1313,25.1155,25.1313,4400.0
2012-03-13 12:50:00,31.9,31.91,31.89,31.9,15800.0,25.1313,25.1392,25.1234,25.1313,15800.0
2012-03-13 13:00:00,31.91,31.91,31.88,31.88,16900.0,25.1392,25.1392,25.1155,25.1155,16900.0
2012-03-13 13:10:00,31.88,31.91,31.88,31.91,16200.0,25.1155,25.1392,25.1155,25.1392,16200.0
2012-03-13 13:20:00,31.91,31.91,31.88,31.89,16300.0,25.1392,25.1392,25.1155,25.1234,16300.0
2012-03-13 13:30:00,31.89,31.89,31.85,31.85,8600.0,25.1234,25.1234,25.0919,25.0919,8600.0
2012-03-13 13:40:00,31.86,31.89,31.84,31.88,11600.0,25.0998,25.1234,25.084,25.1155,11600.0
2012-03-13 13:50:00,31.88,31.91,31.88,31.9,13600.0,25.1155,25.1392,25.1155,25.1313,13600.0
2012-03-13 14:00:00,31.89,31.9,31.89,31.9,3800.0,25.1234,25.1313,25.1234,25.1313,3800.0
2012-03-13 14:10:00,31.9,31.92,31.87,31.91,38400.0,25.1313,25.1471,25.1077,25.1392,38400.0
2012-03-13 14:20:00,31.91,31.93,31.82,31.84,37400.0,25.1392,25.1549,25.0683,25.084,37400.0
2012-03-13 14:30:00,31.84,31.88,31.83,31.88,24800.0,25.084,25.1155,25.0762,25.1155,24800.0
2012-03-13 14:40:00,31.88,31.9,31.84,31.84,41700.0,25.1155,25.1313,25.084,25.084,41700.0
2012-03-13 14:50:00,31.84,31.87,31.83,31.84,27600.0,25.084,25.1077,25.0762,25.084,27600.0
2012-03-13 15:00:00,31.85,31.89,31.85,31.86,136800.0,25.0919,25.1234,25.0919,25.0998,136800.0
2012-03-13 15:10:00,31.87,31.93,31.86,31.9,75000.0,25.1077,25.1549,25.0998,25.1313,75000.0
2012-03-13 15:20:00,31.91,31.94,31.84,31.91,206200.0,25.1392,25.1628,25.084,25.1392,206200.0
2012-03-13 15:30:00,31.91,31.98,31.9,31.98,70200.0,25.1392,25.1943,25.1313,25.1943,70200.0
2012-03-13 15:40:00,31.98,32.01,31.93,32.0,443800.0,25.1943,25.218,25.1549,25.2101,443800.0
2012-03-13 15:50:00,32.0,32.07,31.99,32.06,268600.0,25.2101,25.2652,25.2022,25.2574,268600.0
2012-03-14 09:30:00,31.98,31.98,31.84,31.94,39300.0,25.3507,25.3507,25.2397,25.319,39300.0
2012-03-14 09:40:00,31.93,31.99,31.93,31.99,6600.0,25.3111,25.3586,25.3111,25.3586,6600.0
2012-03-14 09:50:00,31.99,32.07,31.98,32.05,13900.0,25.3586,25.4221,25.3507,25.4062,13900.0
2012-03-14 10:00:00,32.04,32.13,31.98,32.13,13800.0,25.3983,25.4696,25.3507,25.4696,13800.0
2012-03-14 10:10:00,32.14,32.22,32.12,32.22,17500.0,25.4776,25.541,25.4617,25.541,17500.0
2012-03-14 10:20:00,32.22,32.23,32.12,32.12,22000.0,25.541,25.5489,25.4617,25.4617,22000.0
2012-03-14 10:30:00,32.12,32.13,32.05,32.07,23200.0,25.4617,25.4696,25.4062,25.4221,23200.0
2012-03-14 10:40:00,32.07,32.1,32.06,32.09,14900.0,25.4221,25.4458,25.4141,25.4379,14900.0
2012-03-14 10:50:00,32.08,32.08,32.03,32.05,17600.0,25.43,25.43,25.3904,25.4062,17600.0
2012-03-14 11:00:00,32.05,32.06,32.02,32.05,20100.0,25.4062,25.4141,25.3824,25.4062,20100.0
2012-03-14 11:10:00,32.04,32.09,32.04,32.07,15000.0,25.3983,25.4379,25.3983,25.4221,15000.0
2012-03-14 11:20:00,32.07,32.08,32.06,32.07,21400.0,25.4221,25.43,25.4141,25.4221,21400.0
2012-03-14 11:30:00,32.08,32.1,32.06,32.1,22300.0,25.43,25.4458,25.4141,25.4458,22300.0
2012-03-14 11:40:00,32.09,32.1,32.08,32.09,9700.0,25.4379,25.4458,25.43,25.4379,9700.0
2012-03-14 11:50:00,32.09,32.09,32.06,32.07,14800.0,25.4379,25.4379,25.4141,25.4221,14800.0
2012-03-14 12:00:00,32.07,32.09,32.07,32.08,12800.0,25.4221,25.4379,25.4221,25.43,12800.0
2012-03-14 12:10:00,32.08,32.13,32.07,32.13,18400.0,25.43,25.4696,25.4221,25.4696,18400.0
2012-03-14 12:20:00,32.13,32.22,32.13,32.17,123200.0,25.4696,25.541,25.4696,25.5013,123200.0
2012-03-14 12:30:00,32.16,32.18,32.14,32.17,17600.0,25.4934,25.5093,25.4776,25.5013,17600.0
2012-03-14 12:40:00,32.16,32.2,32.16,32.19,11000.0,25.4934,25.5251,25.4934,25.5172,11000.0
2012-03-14 12:50:00,32.19,32.2,32.17,32.2,24800.0,25.5172,25.5251,25.5013,25.5251,24800.0
2012-03-14 13:00:00,32.19,32.2,32.18,32.19,12400.0,25.5172,25.5251,25.5093,25.5172,12400.0
2012-03-14 13:10:00,32.19,32.26,32.19,32.25,25900.0,25.5172,25.5727,25.5172,25.5647,25900.0
2012-03-14 13:20:00,32.25,32.26,32.2,32.21,38300.0,25.5647,25.5727,25.5251,25.533,38300.0
2012-03-14 13:30:00,32.21,32.22,32.18,32.18,30000.0,25.533,25.541,25.5093,25.5093,30000.0
2012-03-14 13:40:00,32.19,32.19,32.12,32.16,28400.0,25.5172,25.5172,25.4617,25.4934,28400.0
2012-03-14 13:50:00,32.16,32.19,32.12,32.13,18400.0,25.4934,25.5172,25.4617,25.4696,18400.0
2012-03-14 14:00:00,32.14,32.18,32.14,32.15,19000.0,25.4776,25.5093,25.4776,25.4855,19000.0
2012-03-14 14:10:00,32.15,32.16,32.1,32.16,18200.0,25.4855,25.4934,25.4458,25.4934,18200.0
2012-03-14 14:20:00,32.16,32.2,32.15,32.18,44800.0,25.4934,25.5251,25.4855,25.5093,44800.0
2012-03-14 14:30:00,32.17,32.21,32.15,32.2,20900.0,25.5013,25.533,25.4855,25.5251,20900.0
2012-03-14 14:40:00,32.21,32.23,32.17,32.22,24000.0,25.533,25.5489,25.5013,25.541,24000.0
2012-03-14 14:50:00,32.2,32.22,32.2,32.21,15700.0,25.5251,25.541,25.5251,25.533,15700.0
2012-03-14 15:00:00,32.21,32.22,32.18,32.22,29900.0,25.533,25.541,25.5093,25.541,29900.0
2012-03-14 15:10:00,32.22,32.23,32.17,32.18,29400.0,25.541,25.5489,25.5013,25.5093,29400.0
2012-03-14 15:20:00,32.17,32.27,32.17,32.27,38100.0,25.5013,25.5806,25.5013,25.5806,38100.0
2012-03-14 15:30:00,32.27,32.29,32.21,32.25,57900.0,25.5806,25.5965,25.533,25.5647,57900.0
2012-03-14 15:40:00,32.25,32.25,32.18,32.19,72100.0,25.5647,25.5647,25.5093,25.5172,72100.0
2012-03-14 15:50:00,32.19,32.24,32.17,32.24,152300.0,25.5172,25.5568,25.5013,25.5568,152300.0
2012-03-15 09:30:00,32.22,32.27,32.15,32.24,20700.0,25.541,25.5806,25.4855,25.5568,20700.0
2012-03-15 09:40:00,32.23,32.29,32.14,32.15,46200.0,25.5489,25.5965,25.4776,25.4855,46200.0
2012-03-15 09:50:00,32.15,32.29,32.15,32.29,28900.0,25.4855,25.5965,25.4855,25.5965,28900.0
2012-03-15 10:00:00,32.29,32.36,32.26,32.35,88100.0,25.5965,25.6519,25.5727,25.644,88100.0
2012-03-15 10:10:00,32.34,32.5,32.34,32.5,68400.0,25.6361,25.7629,25.6361,25.7629,68400.0
2012-03-15 10:20:00,32.5,32.56,32.48,32.55,58300.0,25.7629,25.8105,25.7471,25.8026,58300.0
2012-03-15 10:30:00,32.55,32.58,32.49,32.52,78300.0,25.8026,25.8263,25.755,25.7788,78300.0
2012-03-15 10:40:00,32.52,32.56,32.48,32.54,29900.0,25.7788,25.8105,25.7471,25.7946,29900.0
2012-03-15 10:50:00,32.54,32.6,32.54,32.56,29900.0,25.7946,25.8422,25.7946,25.8105,29900.0
2012-03-15 11:00:00,32.56,32.6,32.55,32.6,34000.0,25.8105,25.8422,25.8026,25.8422,34000.0
2012-03-15 11:10:00,32.6,32.64,32.59,32.59,89900.0,25.8422,25.8739,25.8343,25.8343,89900.0
2012-03-15 11:20:00,32.6,32.61,32.55,32.61,51500.0,25.8422,25.8501,25.8026,25.8501,51500.0
2012-03-15 11:30:00,32.6,32.63,32.59,32.62,50400.0,25.8422,25.866,25.8343,25.858,50400.0
2012-03-15 11:40:00,32.62,32.64,32.61,32.63,49800.0,25.858,25.8739,25.8501,25.866,49800.0
2012-03-15 11:50:00,32.64,32.8,32.63,32.8,61500.0,25.8739,26.0007,25.866,26.0007,61500.0
2012-03-15 12:00:00,32.8,32.87,32.79,32.87,66700.0,26.0007,26.0562,25.9928,26.0562,66700.0
2012-03-15 12:10:00,32.87,32.98,32.87,32.97,116000.0,26.0562,26.1434,26.0562,26.1355,116000.0
2012-03-15 12:20:00,32.97,33.0,32.95,32.96,41200.0,26.1355,26.1593,26.1196,26.1276,41200.0
2012-03-15 12:30:00,32.97,32.97,32.9,32.92,43100.0,26.1355,26.1355,26.08,26.0959,43100.0
2012-03-15 12:40:00,32.93,32.99,32.93,32.96,28900.0,26.1038,26.1513,26.1038,26.1276,28900.0
2012-03-15 12:50:00,32.96,32.96,32.92,32.95,28400.0,26.1276,26.1276,26.0959,26.1196,28400.0
2012-03-15 13:00:00,32.94,32.98,32.89,32.98,60500.0,26.1117,26.1434,26.0721,26.1434,60500.0
2012-03-15 13:10:00,32.98,32.99,32.97,32.97,27800.0,26.1434,26.1513,26.1355,26.1355,27800.0
2012-03-15 13:20:00,32.97,32.98,32.92,32.92,27400.0,26.1355,26.1434,26.0959,26.0959,27400.0
2012-03-15 13:30:00,32.92,32.93,32.84,32.84,25100.0,26.0959,26.1038,26.0324,26.0324,25100.0
2012-03-15 13:40:00,32.83,32.86,32.8,32.81,40200.0,26.0245,26.0483,26.0007,26.0087,40200.0
2012-03-15 13:50:00,32.81,32.82,32.74,32.76,101600.0,26.0087,26.0166,25.9532,25.969,101600.0
2012-03-15 14:00:00,32.76,32.76,32.73,32.75,24500.0,25.969,25.969,25.9452,25.9611,24500.0
2012-03-15 14:10:00,32.76,32.76,32.73,32.76,27000.0,25.969,25.969,25.9452,25.969,27000.0
2012-03-15 14:20:00,32.75,32.77,32.72,32.73,36200.0,25.9611,25.977,25.9373,25.9452,36200.0
2012-03-15 14:30:00,32.72,32.76,32.69,32.76,46100.0,25.9373,25.969,25.9135,25.969,46100.0
2012-03-15 14:40:00,32.76,32.78,32.74,32.77,48900.0,25.969,25.9849,25.9532,25.977,48900.0
2012-03-15 14:50:00,32.76,32.77,32.75,32.76,27200.0,25.969,25.977,25.9611,25.969,27200.0
2012-03-15 15:00:00,32.75,32.77,32.73,32.75,67100.0,25.9611,25.977,25.9452,25.9611,67100.0
2012-03-15 15:10:00,32.75,32.77,32.7,32.74,45900.0,25.9611,25.977,25.9215,25.9532,45900.0
2012-03-15 15:20:00,32.73,32.79,32.72,32.79,71500.0,25.9452,25.9928,25.9373,25.9928,71500.0
2012-03-15 15:30:00,32.79,32.8,32.75,32.77,138200.0,25.9928,26.0007,25.9611,25.977,138200.0
2012-03-15 15:40:00,32.77,32.8,32.76,32.77,127500.0,25.977,26.0007,25.969,25.977,127500.0
2012-03-15 15:50:00,32.77,32.83,32.75,32.82,170500.0,25.977,26.0245,25.9611,26.0166,170500.0
2012-03-16 09:30:00,32.94,33.03,32.93,32.95,414400.0,26.1117,26.1831,26.1038,26.1196,414400.0
2012-03-16 09:40:00,32.94,32.97,32.79,32.83,64500.0,26.1117,26.1355,25.9928,26.0245,64500.0
2012-03-16 09:50:00,32.81,33.06,32.79,33.0,104800.0,26.0087,26.2068,25.9928,26.1593,104800.0
2012-03-16 10:00:00,33.0,33.01,32.98,32.99,56000.0,26.1593,26.1672,26.1434,26.1513,56000.0
2012-03-16 10:10:00,32.99,33.01,32.84,32.91,147100.0,26.1513,26.1672,26.0324,26.0879,147100.0
2012-03-16 10:20:00,32.92,32.93,32.8,32.81,39500.0,26.0959,26.1038,26.0007,26.0087,39500.0
2012-03-16 10:30:00,32.8,32.92,32.79,32.91,30500.0,26.0007,26.0959,25.9928,26.0879,30500.0
2012-03-16 10:40:00,32.91,32.91,32.82,32.83,33000.0,26.0879,26.0879,26.0166,26.0245,33000.0
2012-03-16 10:50:00,32.84,32.87,32.79,32.87,37000.0,26.0324,26.0562,25.9928,26.0562,37000.0
2012-03-16 11:00:00,32.86,32.88,32.74,32.75,65100.0,26.0483,26.0642,25.9532,25.9611,65100.0
2012-03-16 11:10:00,32.75,32.77,32.73,32.74,45600.0,25.9611,25.977,25.9452,25.9532,45600.0
2012-03-16 11:20:00,32.73,32.8,32.73,32.8,30200.0,25.9452,26.0007,25.9452,26.0007,30200.0
2012-03-16 11:30:00,32.8,32.86,32.79,32.85,37300.0,26.0007,26.0483,25.9928,26.0404,37300.0
2012-03-16 11:40:00,32.86,32.91,32.84,32.9,26800.0,26.0483,26.0879,26.0324,26.08,26800.0
2012-03-16 11:50:00,32.9,32.95,32.9,32.94,25200.0,26.08,26.1196,26.08,26.1117,25200.0
2012-03-16 12:00:00,32.93,32.94,32.85,32.94,39200.0,26.1038,26.1117,26.0404,26.1117,39200.0
2012-03-16 12:10:00,32.94,33.0,32.94,33.0,48400.0,26.1117,26.1593,26.1117,26.1593,48400.0
2012-03-16 12:20:00,33.0,33.03,32.99,33.02,57600.0,26.1593,26.1831,26.1513,26.1751,57600.0
2012-03-16 12:30:00,33.02,33.05,32.92,32.92,20600.0,26.1751,26.1989,26.0959,26.0959,20600.0
2012-03-16 12:40:00,32.92,32.92,32.84,32.86,20600.0,26.0959,26.0959,26.0324,26.0483,20600.0
2012-03-16 12:50:00,32.86,32.9,32.85,32.9,32300.0,26.0483,26.08,26.0404,26.08,32300.0
2012-03-16 13:00:00,32.9,33.01,32.9,33.0,65900.0,26.08,26.1672,26.08,26.1593,65900.0
2012-03-16 13:10:00,33.0,33.02,32.92,33.01,138600.0,26.1593,26.1751,26.0959,26.1672,138600.0
2012-03-16 13:20:00,33.01,33.02,32.97,33.0,56700.0,26.1672,26.1751,26.1355,26.1593,56700.0
2012-03-16 13:30:00,32.99,33.0,32.88,32.88,31800.0,26.1513,26.1593,26.0642,26.0642,31800.0
2012-03-16 13:40:00,32.89,32.93,32.87,32.91,95300.0,26.0721,26.1038,26.0562,26.0879,95300.0
2012-03-16 13:50:00,32.92,32.93,32.89,32.91,63000.0,26.0959,26.1038,26.0721,26.0879,63000.0
2012-03-16 14:00:00,32.92,33.0,32.92,33.0,26000.0,26.0959,26.1593,26.0959,26.1593,26000.0
2012-03-16 14:10:00,33.0,33.0,32.99,33.0,8300.0,26.1593,26.1593,26.1513,26.1593,8300.0
2012-03-16 14:20:00,33.0,33.01,32.96,33.0,39200.0,26.1593,26.1672,26.1276,26.1593,39200.0
2012-03-16 14:30:00,32.99,33.0,32.95,32.97,28700.0,26.1513,26.1593,26.1196,26.1355,28700.0
2012-03-16 14:40:00,32.97,33.01,32.94,33.0,65700.0,26.1355,26.1672,26.1117,26.1593,65700.0
2012-03-16 14:50:00,33.01,33.01,32.98,33.0,115400.0,26.1672,26.1672,26.1434,26.1593,115400.0
2012-03-16 15:00:00,33.0,33.0,32.92,32.93,33100.0,26.1593,26.1593,26.0959,26.1038,33100.0
2012-03-16 15:10:00,32.92,32.96,32.88,32.88,72500.0,26.0959,26.1276,26.0642,26.0642,72500.0
2012-03-16 15:20:00,32.88,32.92,32.88,32.9,217000.0,26.0642,26.0959,26.0642,26.08,217000.0
2012-03-16 15:30:00,32.9,32.9,32.88,32.89,53500.0,26.08,26.08,26.0642,26.0721,53500.0
2012-03-16 15:40:00,32.88,32.99,32.88,32.95,98500.0,26.0642,26.1513,26.0642,26.1196,98500.0
2012-03-16 15:50:00,32.96,33.0,32.95,33.0,246900.0,26.1276,26.1593,26.1196,26.1593,246900.0
2012-03-19 09:30:00,32.88,32.91,32.76,32.81,28700.0,26.0642,26.0879,25.969,26.0087,28700.0
2012-03-19 09:40:00,32.8,32.87,32.75,32.87,29600.0,26.0007,26.0562,25.9611,26.0562,29600.0
2012-03-19 09:50:00,32.87,32.89,32.85,32.87,14900.0,26.0562,26.0721,26.0404,26.0562,14900.0
2012-03-19 10:00:00,32.88,32.95,32.82,32.88,39000.0,26.0642,26.1196,26.0166,26.0642,39000.0
2012-03-19 10:10:00,32.87,32.92,32.87,32.91,28100.0,26.0562,26.0959,26.0562,26.0879,28100.0
2012-03-19 10:20:00,32.92,32.92,32.9,32.9,11100.0,26.0959,26.0959,26.08,26.08,11100.0
2012-03-19 10:30:00,32.91,32.91,32.85,32.86,46200.0,26.0879,26.0879,26.0404,26.0483,46200.0
2012-03-19 10:40:00,32.86,32.89,32.81,32.87,45400.0,26.0483,26.0721,26.0087,26.0562,45400.0
2012-03-19 10:50:00,32.88,32.88,32.8,32.8,31200.0,26.0642,26.0642,26.0007,26.0007,31200.0
2012-03-19 11:00:00,32.8,32.84,32.77,32.78,27200.0,26.0007,26.0324,25.977,25.9849,27200.0
2012-03-19 11:10:00,32.78,32.92,32.76,32.88,64600.0,25.9849,26.0959,25.969,26.0642,64600.0
2012-03-19 11:20:00,32.88,32.88,32.79,32.8,67800.0,26.0642,26.0642,25.9928,26.0007,67800.0
2012-03-19 11:30:00,32.79,32.81,32.77,32.81,19000.0,25.9928,26.0087,25.977,26.0087,19000.0
2012-03-19 11:40:00,32.81,32.88,32.81,32.83,23700.0,26.0087,26.0642,26.0087,26.0245,23700.0
2012-03-19 11:50:00,32.84,32.84,32.81,32.83,13300.0,26.0324,26.0324,26.0087,26.0245,13300.0
2012-03-19 12:00:00,32.84,32.86,32.81,32.84,21600.0,26.0324,26.0483,26.0087,26.0324,21600.0
2012-03-19 12:10:00,32.84,32.86,32.84,32.86,7300.0,26.0324,26.0483,26.0324,26.0483,7300.0
2012-03-19 12:20:00,32.85,32.87,32.85,32.86,9500.0,26.0404,26.0562,26.0404,26.0483,9500.0
2012-03-19 12:30:00,32.86,32.88,32.84,32.86,24700.0,26.0483,26.0642,26.0324,26.0483,24700.0
2012-03-19 12:40:00,32.86,32.89,32.85,32.86,17500.0,26.0483,26.0721,26.0404,26.0483,17500.0
2012-03-19 12:50:00,32.86,32.87,32.85,32.86,5200.0,26.0483,26.0562,26.0404,26.0483,5200.0
2012-03-19 13:00:00,32.85,32.86,32.84,32.86,15600.0,26.0404,26.0483,26.0324,26.0483,15600.0
2012-03-19 13:10:00,32.86,32.91,32.86,32.91,15700.0,26.0483,26.0879,26.0483,26.0879,15700.0
2012-03-19 13:20:00,32.91,32.94,32.89,32.91,19500.0,26.0879,26.1117,26.0721,26.0879,19500.0
2012-03-19 13:30:00,32.91,32.97,32.9,32.96,47300.0,26.0879,26.1355,26.08,26.1276,47300.0
2012-03-19 13:40:00,32.97,32.97,32.94,32.94,12000.0,26.1355,26.1355,26.1117,26.1117,12000.0
2012-03-19 13:50:00,32.94,32.96,32.92,32.94,14700.0,26.1117,26.1276,26.0959,26.1117,14700.0
2012-03-19 14:00:00,32.93,32.94,32.9,32.9,10600.0,26.1038,26.1117,26.08,26.08,10600.0
2012-03-19 14:10:00,32.9,32.92,32.9,32.91,23900.0,26.08,26.0959,26.08,26.0879,23900.0
2012-03-19 14:20:00,32.91,32.92,32.89,32.89,17000.0,26.0879,26.0959,26.0721,26.0721,17000.0
2012-03-19 14:30:00,32.89,32.9,32.84,32.85,34400.0,26.0721,26.08,26.0324,26.0404,34400.0
2012-03-19 14:40:00,32.86,32.87,32.84,32.86,40100.0,26.0483,26.0562,26.0324,26.0483,40100.0
2012-03-19 14:50:00,32.86,32.86,32.84,32.85,24700.0,26.0483,26.0483,26.0324,26.0404,24700.0
2012-03-19 15:00:00,32.85,32.87,32.84,32.85,32300.0,26.0404,26.0562,26.0324,26.0404,32300.0
2012-03-19 15:10:00,32.85,32.86,32.85,32.85,18300.0,26.0404,26.0483,26.0404,26.0404,18300.0
2012-03-19 15:20:00,32.85,32.86,32.82,32.84,42700.0,26.0404,26.0483,26.0166,26.0324,42700.0
2012-03-19 15:30:00,32.84,32.87,32.83,32.86,40500.0,26.0324,26.0562,26.0245,26.0483,40500.0
2012-03-19 15:40:00,32.87,32.87,32.79,32.84,67400.0,26.0562,26.0562,25.9928,26.0324,67400.0
2012-03-19 15:50:00,32.84,32.87,32.81,32.87,192000.0,26.0324,26.0562,26.0087,26.0562,192000.0
2012-03-20 09:30:00,32.64,32.88,32.64,32.82,25400.0,25.8739,26.0642,25.8739,26.0166,25400.0
2012-03-20 09:40:00,32.81,32.81,32.61,32.75,38100.0,26.0087,26.0087,25.8501,25.9611,38100.0
2012-03-20 09:50:00,32.75,32.76,32.6,32.61,18400.0,25.9611,25.969,25.8422,25.8501,18400.0
2012-03-20 10:00:00,32.62,32.63,32.57,32.61,31000.0,25.858,25.866,25.8184,25.8501,31000.0
2012-03-20 10:10:00,32.61,32.61,32.52,32.52,11100.0,25.8501,25.8501,25.7788,25.7788,11100.0
2012-03-20 10:20:00,32.52,32.53,32.45,32.48,36900.0,25.7788,25.7867,25.7233,25.7471,36900.0
2012-03-20 10:30:00,32.48,32.61,32.48,32.6,26500.0,25.7471,25.8501,25.7471,25.8422,26500.0
2012-03-20 10:40:00,32.6,32.75,32.59,32.74,37800.0,25.8422,25.9611,25.8343,25.9532,37800.0
2012-03-20 10:50:00,32.74,32.75,32.7,32.71,12600.0,25.9532,25.9611,25.9215,25.9294,12600.0
2012-03-20 11:00:00,32.7,32.72,32.7,32.72,18700.0,25.9215,25.9373,25.9215,25.9373,18700.0
2012-03-20 11:10:00,32.72,32.72,32.65,32.65,57600.0,25.9373,25.9373,25.8818,25.8818,57600.0
2012-03-20 11:20:00,32.65,32.73,32.65,32.71,32500.0,25.8818,25.9452,25.8818,25.9294,32500.0
2012-03-20 11:30:00,32.72,32.72,32.7,32.7,33600.0,25.9373,25.9373,25.9215,25.9215,33600.0
2012-03-20 11:40:00,32.7,32.75,32.7,32.74,28900.0,25.9215,25.9611,25.9215,25.9532,28900.0
2012-03-20 11:50:00,32.74,32.75,32.73,32.74,11900.0,25.9532,25.9611,25.9452,25.9532,11900.0
2012-03-20 12:00:00,32.74,32.75,32.73,32.74,16500.0,25.9532,25.9611,25.9452,25.9532,16500.0
2012-03-20 12:10:00,32.73,32.75,32.7,32.71,25400.0,25.9452,25.9611,25.9215,25.9294,25400.0
2012-03-20 12:20:00,32.71,32.74,32.71,32.73,12000.0,25.9294,25.9532,25.9294,25.9452,12000.0
2012-03-20 12:30:00,32.74,32.74,32.73,32.73,12400.0,25.9532,25.9532,25.9452,25.9452,12400.0
2012-03-20 12:40:00,32.74,32.76,32.73,32.73,19000.0,25.9532,25.969,25.9452,25.9452,19000.0
2012-03-20 12:50:00,32.73,32.76,32.73,32.76,25600.0,25.9452,25.969,25.9452,25.969,25600.0
2012-03-20 13:00:00,32.75,32.83,32.75,32.8,38900.0,25.9611,26.0245,25.9611,26.0007,38900.0
2012-03-20 13:10:00,32.8,32.83,32.78,32.78,26100.0,26.0007,26.0245,25.9849,25.9849,26100.0
2012-03-20 13:20:00,32.78,32.79,32.75,32.75,20900.0,25.9849,25.9928,25.9611,25.9611,20900.0
2012-03-20 13:30:00,32.76,32.78,32.74,32.77,27700.0,25.969,25.9849,25.9532,25.977,27700.0
2012-03-20 13:40:00,32.77,32.82,32.75,32.8,23400.0,25.977,26.0166,25.9611,26.0007,23400.0
2012-03-20 13:50:00,32.8,32.81,32.79,32.8,20900.0,26.0007,26.0087,25.9928,26.0007,20900.0
2012-03-20 14:00:00,32.8,32.83,32.79,32.79,61000.0,26.0007,26.0245,25.9928,25.9928,61000.0
2012-03-20 14:10:00,32.82,32.97,32.82,32.94,76500.0,26.0166,26.1355,26.0166,26.1117,76500.0
2012-03-20 14:20:00,32.94,32.96,32.93,32.95,37500.0,26.1117,26.1276,26.1038,26.1196,37500.0
2012-03-20 14:30:00,32.95,32.96,32.93,32.93,33700.0,26.1196,26.1276,26.1038,26.1038,33700.0
2012-03-20 14:40:00,32.94,32.94,32.93,32.94,36500.0,26.1117,26.1117,26.1038,26.1117,36500.0
2012-03-20 14:50:00,32.93,32.93,32.87,32.87,30700.0,26.1038,26.1038,26.0562,26.0562,30700.0
2012-03-20 15:00:00,32.88,32.93,32.87,32.9,52200.0,26.0642,26.1038,26.0562,26.08,52200.0
2012-03-20 15:10:00,32.89,32.9,32.87,32.88,57700.0,26.0721,26.08,26.0562,26.0642,57700.0
2012-03-20 15:20:00,32.88,32.89,32.84,32.87,69600.0,26.0642,26.0721,26.0324,26.0562,69600.0
2012-03-20 15:30:00,32.86,32.87,32.85,32.86,80500.0,26.0483,26.0562,26.0404,26.0483,80500.0
2012-03-20 15:40:00,32.86,32.91,32.83,32.84,153400.0,26.0483,26.0879,26.0245,26.0324,153400.0
2012-03-20 15:50:00,32.84,32.93,32.84,32.88,276400.0,26.0324,26.1038,26.0324,26.0642,276400.0
2012-03-21 09:30:00,32.75,32.89,32.72,32.89,39100.0,25.9611,26.0721,25.9373,26.0721,39100.0
2012-03-21 09:40:00,32.88,32.93,32.86,32.93,25700.0,26.0642,26.1038,26.0483,26.1038,25700.0
2012-03-21 09:50:00,32.95,32.98,32.91,32.94,16600.0,26.1196,26.1434,26.0879,26.1117,16600.0
2012-03-21 10:00:00,32.94,32.94,32.83,32.83,26900.0,26.1117,26.1117,26.0245,26.0245,26900.0
2012-03-21 10:10:00,32.82,32.83,32.74,32.75,16400.0,26.0166,26.0245,25.9532,25.9611,16400.0
2012-03-21 10:20:00,32.73,32.73,32.67,32.72,19800.0,25.9452,25.9452,25.8977,25.9373,19800.0
2012-03-21 10:30:00,32.73,32.78,32.68,32.77,17200.0,25.9452,25.9849,25.9056,25.977,17200.0
2012-03-21 10:40:00,32.77,32.78,32.74,32.74,22200.0,25.977,25.9849,25.9532,25.9532,22200.0
2012-03-21 10:50:00,32.74,32.84,32.74,32.8,33600.0,25.9532,26.0324,25.9532,26.0007,33600.0
2012-03-21 11:00:00,32.8,32.84,32.78,32.81,33200.0,26.0007,26.0324,25.9849,26.0087,33200.0
2012-03-21 11:10:00,32.81,32.82,32.8,32.8,9600.0,26.0087,26.0166,26.0007,26.0007,9600.0
2012-03-21 11:20:00,32.81,32.84,32.8,32.81,26800.0,26.0087,26.0324,26.0007,26.0087,26800.0
2012-03-21 11:30:00,32.81,32.88,32.81,32.86,19800.0,26.0087,26.0642,26.0087,26.0483,19800.0
2012-03-21 11:40:00,32.86,32.87,32.84,32.86,10800.0,26.0483,26.0562,26.0324,26.0483,10800.0
2012-03-21 11:50:00,32.86,32.88,32.86,32.86,12500.0,26.0483,26.0642,26.0483,26.0483,12500.0
2012-03-21 12:00:00,32.86,32.88,32.86,32.87,13800.0,26.0483,26.0642,26.0483,26.0562,13800.0
2012-03-21 12:10:00,32.88,32.9,32.87,32.89,18400.0,26.0642,26.08,26.0562,26.0721,18400.0
2012-03-21 12:20:00,32.89,32.91,32.88,32.9,18700.0,26.0721,26.0879,26.0642,26.08,18700.0
2012-03-21 12:30:00,32.9,32.91,32.9,32.9,15600.0,26.08,26.0879,26.08,26.08,15600.0
2012-03-21 12:40:00,32.9,32.95,32.9,32.94,14900.0,26.08,26.1196,26.08,26.1117,14900.0
2012-03-21 12:50:00,32.93,32.94,32.93,32.94,3100.0,26.1038,26.1117,26.1038,26.1117,3100.0
2012-03-21 13:00:00,32.94,32.94,32.9,32.91,18000.0,26.1117,26.1117,26.08,26.0879,18000.0
2012-03-21 13:10:00,32.9,32.93,32.9,32.93,17100.0,26.08,26.1038,26.08,26.1038,17100.0
2012-03-21 13:20:00,32.92,32.93,32.91,32.93,17900.0,26.0959,26.1038,26.0879,26.1038,17900.0
2012-03-21 13:30:00,32.93,32.93,32.91,32.91,27600.0,26.1038,26.1038,26.0879,26.0879,27600.0
2012-03-21 13:40:00,32.92,32.92,32.91,32.91,15400.0,26.0959,26.0959,26.0879,26.0879,15400.0
2012-03-21 13:50:00,32.91,32.95,32.91,32.92,17100.0,26.0879,26.1196,26.0879,26.0959,17100.0
2012-03-21 14:00:00,32.92,32.95,32.92,32.93,28800.0,26.0959,26.1196,26.0959,26.1038,28800.0
2012-03-21 14:10:00,32.94,32.94,32.93,32.93,19000.0,26.1117,26.1117,26.1038,26.1038,19000.0
2012-03-21 14:20:00,32.93,32.95,32.92,32.93,26500.0,26.1038,26.1196,26.0959,26.1038,26500.0
2012-03-21 14:30:00,32.93,32.95,32.89,32.9,35200.0,26.1038,26.1196,26.0721,26.08,35200.0
2012-03-21 14:40:00,32.89,32.92,32.88,32.91,30400.0,26.0721,26.0959,26.0642,26.0879,30400.0
2012-03-21 14:50:00,32.92,33.01,32.9,32.96,165700.0,26.0959,26.1672,26.08,26.1276,165700.0
2012-03-21 15:00:00,32.96,33.02,32.94,32.96,78400.0,26.1276,26.1751,26.1117,26.1276,78400.0
2012-03-21 15:10:00,32.97,32.98,32.94,32.95,30500.0,26.1355,26.1434,26.1117,26.1196,30500.0
2012-03-21 15:20:00,32.94,32.96,32.9,32.95,70600.0,26.1117,26.1276,26.08,26.1196,70600.0
2012-03-21 15:30:00,32.96,32.96,32.9,32.91,75500.0,26.1276,26.1276,26.08,26.0879,75500.0
2012-03-21 15:40:00,32.91,32.98,32.89,32.97,115500.0,26.0879,26.1434,26.0721,26.1355,115500.0
2012-03-21 15:50:00,32.97,32.98,32.88,32.88,167600.0,26.1355,26.1434,26.0642,26.0642,167600.0
2012-03-22 09:30:00,32.63,32.69,32.54,32.64,16800.0,25.866,25.9135,25.7946,25.8739,16800.0
2012-03-22 09:40:00,32.69,32.82,32.65,32.82,25900.0,25.9135,26.0166,25.8818,26.0166,25900.0
2012-03-22 09:50:00,32.81,32.82,32.73,32.74,8200.0,26.0087,26.0166,25.9452,25.9532,8200.0
2012-03-22 10:00:00,32.74,32.81,32.74,32.78,9600.0,25.9532,26.0087,25.9532,25.9849,9600.0
2012-03-22 10:10:00,32.77,32.78,32.67,32.72,16900.0,25.977,25.9849,25.8977,25.9373,16900.0
2012-03-22 10:20:00,32.71,32.76,32.7,32.76,17100.0,25.9294,25.969,25.9215,25.969,17100.0
2012-03-22 10:30:00,32.77,32.81,32.73,32.81,16200.0,25.977,26.0087,25.9452,26.0087,16200.0
2012-03-22 10:40:00,32.8,32.85,32.78,32.79,15700.0,26.0007,26.0404,25.9849,25.9928,15700.0
2012-03-22 10:50:00,32.78,32.78,32.7,32.72,16300.0,25.9849,25.9849,25.9215,25.9373,16300.0
2012-03-22 11:00:00,32.72,32.72,32.66,32.69,20500.0,25.9373,25.9373,25.8898,25.9135,20500.0
2012-03-22 11:10:00,32.69,32.75,32.68,32.75,14700.0,25.9135,25.9611,25.9056,25.9611,14700.0
2012-03-22 11:20:00,32.74,32.84,32.73,32.83,19300.0,25.9532,26.0324,25.9452,26.0245,19300.0
2012-03-22 11:30:00,32.83,32.84,32.82,32.83,8400.0,26.0245,26.0324,26.0166,26.0245,8400.0
2012-03-22 11:40:00,32.82,32.84,32.8,32.82,14400.0,26.0166,26.0324,26.0007,26.0166,14400.0
2012-03-22 11:50:00,32.82,32.86,32.81,32.86,19200.0,26.0166,26.0483,26.0087,26.0483,19200.0
2012-03-22 12:00:00,32.86,32.91,32.86,32.89,25100.0,26.0483,26.0879,26.0483,26.0721,25100.0
2012-03-22 12:10:00,32.9,32.94,32.9,32.94,26900.0,26.08,26.1117,26.08,26.1117,26900.0
2012-03-22 12:20:00,32.94,32.94,32.88,32.88,24900.0,26.1117,26.1117,26.0642,26.0642,24900.0
2012-03-22 12:30:00,32.89,32.9,32.86,32.9,17900.0,26.0721,26.08,26.0483,26.08,17900.0
2012-03-22 12:40:00,32.9,32.91,32.89,32.9,20300.0,26.08,26.0879,26.0721,26.08,20300.0
2012-03-22 12:50:00,32.9,32.98,32.9,32.98,20200.0,26.08,26.1434,26.08,26.1434,20200.0
2012-03-22 13:00:00,32.97,32.98,32.93,32.93,16000.0,26.1355,26.1434,26.1038,26.1038,16000.0
2012-03-22 13:10:00,32.93,32.98,32.93,32.98,29500.0,26.1038,26.1434,26.1038,26.1434,29500.0
2012-03-22 13:20:00,32.98,33.04,32.97,33.03,49900.0,26.1434,26.191,26.1355,26.1831,49900.0
2012-03-22 13:30:00,33.03,33.03,32.98,32.98,38900.0,26.1831,26.1831,26.1434,26.1434,38900.0
2012-03-22 13:40:00,32.98,33.0,32.96,32.97,38900.0,26.1434,26.1593,26.1276,26.1355,38900.0
2012-03-22 13:50:00,32.96,32.97,32.93,32.93,22600.0,26.1276,26.1355,26.1038,26.1038,22600.0
2012-03-22 14:00:00,32.94,32.94,32.9,32.92,14300.0,26.1117,26.1117,26.08,26.0959,14300.0
2012-03-22 14:10:00,32.92,32.92,32.89,32.89,11100.0,26.0959,26.0959,26.0721,26.0721,11100.0
2012-03-22 14:20:00,32.89,32.93,32.88,32.93,30700.0,26.0721,26.1038,26.0642,26.1038,30700.0
2012-03-22 14:30:00,32.93,32.94,32.9,32.93,15100.0,26.1038,26.1117,26.08,26.1038,15100.0
2012-03-22 14:40:00,32.94,32.95,32.93,32.94,18100.0,26.1117,26.1196,26.1038,26.1117,18100.0
2012-03-22 14:50:00,32.93,32.94,32.92,32.94,7300.0,26.1038,26.1117,26.0959,26.1117,7300.0
2012-03-22 15:00:00,32.93,32.94,32.88,32.88,28800.0,26.1038,26.1117,26.0642,26.0642,28800.0
2012-03-22 15:10:00,32.88,32.91,32.86,32.86,44000.0,26.0642,26.0879,26.0483,26.0483,44000.0
2012-03-22 15:20:00,32.87,32.9,32.86,32.87,41100.0,26.0562,26.08,26.0483,26.0562,41100.0
2012-03-22 15:30:00,32.88,32.98,32.86,32.97,44100.0,26.0642,26.1434,26.0483,26.1355,44100.0
2012-03-22 15:40:00,32.96,33.01,32.92,32.96,77000.0,26.1276,26.1672,26.0959,26.1276,77000.0
2012-03-22 15:50:00,32.95,33.0,32.93,32.96,203700.0,26.1196,26.1593,26.1038,26.1276,203700.0
2012-03-23 09:30:00,32.91,32.94,32.85,32.88,16600.0,26.0879,26.1117,26.0404,26.0642,16600.0
2012-03-23 09:40:00,32.89,32.93,32.87,32.92,5000.0,26.0721,26.1038,26.0562,26.0959,5000.0
2012-03-23 09:50:00,32.92,32.97,32.91,32.93,9900.0,26.0959,26.1355,26.0879,26.1038,9900.0
2012-03-23 10:00:00,32.9,32.91,32.74,32.74,26300.0,26.08,26.0879,25.9532,25.9532,26300.0
2012-03-23 10:10:00,32.74,32.75,32.7,32.72,15700.0,25.9532,25.9611,25.9215,25.9373,15700.0
2012-03-23 10:20:00,32.73,32.73,32.66,32.66,23900.0,25.9452,25.9452,25.8898,25.8898,23900.0
2012-03-23 10:30:00,32.65,32.76,32.65,32.73,15400.0,25.8818,25.969,25.8818,25.9452,15400.0
2012-03-23 10:40:00,32.73,32.88,32.72,32.88,26000.0,25.9452,26.0642,25.9373,26.0642,26000.0
2012-03-23 10:50:00,32.89,32.97,32.88,32.97,28300.0,26.0721,26.1355,26.0642,26.1355,28300.0
2012-03-23 11:00:00,32.98,32.98,32.92,32.92,34300.0,26.1434,26.1434,26.0959,26.0959,34300.0
2012-03-23 11:10:00,32.92,32.95,32.89,32.94,12900.0,26.0959,26.1196,26.0721,26.1117,12900.0
2012-03-23 11:20:00,32.93,32.99,32.91,32.98,17600.0,26.1038,26.1513,26.0879,26.1434,17600.0
2012-03-23 11:30:00,32.99,33.01,32.95,32.98,20700.0,26.1513,26.1672,26.1196,26.1434,20700.0
2012-03-23 11:40:00,32.97,32.98,32.93,32.94,15600.0,26.1355,26.1434,26.1038,26.1117,15600.0
2012-03-23 11:50:00,32.93,32.98,32.93,32.97,20800.0,26.1038,26.1434,26.1038,26.1355,20800.0
2012-03-23 12:00:00,32.96,32.97,32.91,32.91,11000.0,26.1276,26.1355,26.0879,26.0879,11000.0
2012-03-23 12:10:00,32.92,32.94,32.9,32.92,13700.0,26.0959,26.1117,26.08,26.0959,13700.0
2012-03-23 12:20:00,32.93,32.93,32.91,32.92,7700.0,26.1038,26.1038,26.0879,26.0959,7700.0
2012-03-23 12:30:00,32.91,32.94,32.88,32.94,14800.0,26.0879,26.1117,26.0642,26.1117,14800.0
2012-03-23 12:40:00,32.94,32.99,32.92,32.98,59400.0,26.1117,26.1513,26.0959,26.1434,59400.0
2012-03-23 12:50:00,32.99,33.04,32.97,33.01,41200.0,26.1513,26.191,26.1355,26.1672,41200.0
2012-03-23 13:00:00,33.02,33.02,32.93,32.93,13500.0,26.1751,26.1751,26.1038,26.1038,13500.0
2012-03-23 13:10:00,32.93,32.95,32.92,32.95,8000.0,26.1038,26.1196,26.0959,26.1196,8000.0
2012-03-23 13:20:00,32.96,32.98,32.94,32.94,7500.0,26.1276,26.1434,26.1117,26.1117,7500.0
2012-03-23 13:30:00,32.95,32.98,32.93,32.94,14700.0,26.1196,26.1434,26.1038,26.1117,14700.0
2012-03-23 13:40:00,32.94,32.96,32.94,32.96,5100.0,26.1117,26.1276,26.1117,26.1276,5100.0
2012-03-23 13:50:00,32.96,33.0,32.95,32.95,25600.0,26.1276,26.1593,26.1196,26.1196,25600.0
2012-03-23 14:00:00,32.95,33.01,32.95,32.99,20200.0,26.1196,26.1672,26.1196,26.1513,20200.0
2012-03-23 14:10:00,32.99,33.01,32.97,32.99,15300.0,26.1513,26.1672,26.1355,26.1513,15300.0
2012-03-23 14:20:00,32.98,32.98,32.95,32.97,8400.0,26.1434,26.1434,26.1196,26.1355,8400.0
2012-03-23 14:30:00,32.97,33.0,32.97,32.99,14900.0,26.1355,26.1593,26.1355,26.1513,14900.0
2012-03-23 14:40:00,32.99,33.01,32.97,32.97,13900.0,26.1513,26.1672,26.1355,26.1355,13900.0
2012-03-23 14:50:00,32.98,33.01,32.95,32.95,24300.0,26.1434,26.1672,26.1196,26.1196,24300.0
2012-03-23 15:00:00,32.95,33.0,32.94,32.99,20600.0,26.1196,26.1593,26.1117,26.1513,20600.0
2012-03-23 15:10:00,33.0,33.01,32.97,32.98,63400.0,26.1593,26.1672,26.1355,26.1434,63400.0
2012-03-23 15:20:00,32.99,33.0,32.98,33.0,9600.0,26.1513,26.1593,26.1434,26.1593,9600.0
2012-03-23 15:30:00,32.99,33.0,32.95,32.96,40500.0,26.1513,26.1593,26.1196,26.1276,40500.0
2012-03-23 15:40:00,32.95,33.0,32.9,32.97,66100.0,26.1196,26.1593,26.08,26.1355,66100.0
2012-03-23 15:50:00,32.97,33.0,32.97,32.97,172500.0,26.1355,26.1593,26.1355,26.1355,172500.0
2012-03-26 09:30:00,33.17,33.18,33.05,33.11,36000.0,26.294,26.302,26.1989,26.2465,36000.0
2012-03-26 09:40:00,33.11,33.18,33.04,33.18,18900.0,26.2465,26.302,26.191,26.302,18900.0
2012-03-26 09:50:00,33.16,33.22,33.1,33.19,43100.0,26.2861,26.3337,26.2385,26.3099,43100.0
2012-03-26 10:00:00,33.19,33.2,33.15,33.2,18700.0,26.3099,26.3178,26.2782,26.3178,18700.0
2012-03-26 10:10:00,33.2,33.35,33.17,33.32,70500.0,26.3178,26.4367,26.294,26.4129,70500.0
2012-03-26 10:20:00,33.32,33.33,33.22,33.23,61600.0,26.4129,26.4209,26.3337,26.3416,61600.0
2012-03-26 10:30:00,33.23,33.23,33.17,33.17,7300.0,26.3416,26.3416,26.294,26.294,7300.0
2012-03-26 10:40:00,33.18,33.24,33.17,33.21,56600.0,26.302,26.3495,26.294,26.3257,56600.0
2012-03-26 10:50:00,33.21,33.24,33.19,33.22,16300.0,26.3257,26.3495,26.3099,26.3337,16300.0
2012-03-26 11:00:00,33.21,33.21,33.18,33.19,11600.0,26.3257,26.3257,26.302,26.3099,11600.0
2012-03-26 11:10:00,33.19,33.19,33.17,33.18,12700.0,26.3099,26.3099,26.294,26.302,12700.0
2012-03-26 11:20:00,33.18,33.24,33.17,33.2,20300.0,26.302,26.3495,26.294,26.3178,20300.0
2012-03-26 11:30:00,33.2,33.22,33.2,33.21,7200.0,26.3178,26.3337,26.3178,26.3257,7200.0
2012-03-26 11:40:00,33.2,33.21,33.19,33.2,11900.0,26.3178,26.3257,26.3099,26.3178,11900.0
2012-03-26 11:50:00,33.2,33.24,33.19,33.23,30800.0,26.3178,26.3495,26.3099,26.3416,30800.0
2012-03-26 12:00:00,33.23,33.25,33.23,33.24,12500.0,26.3416,26.3575,26.3416,26.3495,12500.0
2012-03-26 12:10:00,33.24,33.24,33.21,33.22,38600.0,26.3495,26.3495,26.3257,26.3337,38600.0
2012-03-26 12:20:00,33.23,33.24,33.22,33.24,17900.0,26.3416,26.3495,26.3337,26.3495,17900.0
2012-03-26 12:30:00,33.24,33.24,33.21,33.24,39100.0,26.3495,26.3495,26.3257,26.3495,39100.0
2012-03-26 12:40:00,33.24,33.24,33.23,33.24,19500.0,26.3495,26.3495,26.3416,26.3495,19500.0
2012-03-26 12:50:00,33.24,33.24,33.23,33.24,15600.0,26.3495,26.3495,26.3416,26.3495,15600.0
2012-03-26 13:00:00,33.24,33.24,33.23,33.24,7800.0,26.3495,26.3495,26.3416,26.3495,7800.0
2012-03-26 13:10:00,33.24,33.24,33.23,33.24,20100.0,26.3495,26.3495,26.3416,26.3495,20100.0
2012-03-26 13:20:00,33.23,33.24,33.23,33.24,23600.0,26.3416,26.3495,26.3416,26.3495,23600.0
2012-03-26 13:30:00,33.24,33.32,33.24,33.3,231100.0,26.3495,26.4129,26.3495,26.3971,231100.0
2012-03-26 13:40:00,33.3,33.3,33.28,33.28,12200.0,26.3971,26.3971,26.3812,26.3812,12200.0
2012-03-26 13:50:00,33.28,33.29,33.23,33.25,24300.0,26.3812,26.3892,26.3416,26.3575,24300.0
2012-03-26 14:00:00,33.25,33.25,33.2,33.2,20600.0,26.3575,26.3575,26.3178,26.3178,20600.0
2012-03-26 14:10:00,33.21,33.25,33.2,33.25,34900.0,26.3257,26.3575,26.3178,26.3575,34900.0
2012-03-26 14:20:00,33.25,33.29,33.24,33.29,21600.0,26.3575,26.3892,26.3495,26.3892,21600.0
2012-03-26 14:30:00,33.28,33.29,33.21,33.25,44000.0,26.3812,26.3892,26.3257,26.3575,44000.0
2012-03-26 14:40:00,33.25,33.28,33.2,33.21,37400.0,26.3575,26.3812,26.3178,26.3257,37400.0
2012-03-26 14:50:00,33.21,33.27,33.2,33.25,44600.0,26.3257,26.3733,26.3178,26.3575,44600.0
2012-03-26 15:00:00,33.25,33.3,33.22,33.28,36400.0,26.3575,26.3971,26.3337,26.3812,36400.0
2012-03-26 15:10:00,33.28,33.34,33.27,33.34,32300.0,26.3812,26.4288,26.3733,26.4288,32300.0
2012-03-26 15:20:00,33.34,33.34,33.28,33.33,44700.0,26.4288,26.4288,26.3812,26.4209,44700.0
2012-03-26 15:30:00,33.33,33.36,33.28,33.28,52000.0,26.4209,26.4447,26.3812,26.3812,52000.0
2012-03-26 15:40:00,33.28,33.32,33.25,33.32,44200.0,26.3812,26.4129,26.3575,26.4129,44200.0
2012-03-26 15:50:00,33.32,33.35,33.29,33.34,149800.0,26.4129,26.4367,26.3892,26.4288,149800.0
2012-03-27 09:30:00,33.43,33.43,33.31,33.33,25600.0,26.5001,26.5001,26.405,26.4209,25600.0
2012-03-27 09:40:00,33.32,33.32,33.2,33.22,16700.0,26.4129,26.4129,26.3178,26.3337,16700.0
2012-03-27 09:50:00,33.2,33.26,33.18,33.26,18800.0,26.3178,26.3654,26.302,26.3654,18800.0
2012-03-27 10:00:00,33.26,33.26,33.21,33.24,21800.0,26.3654,26.3654,26.3257,26.3495,21800.0
2012-03-27 10:10:00,33.24,33.3,33.24,33.27,27100.0,26.3495,26.3971,26.3495,26.3733,27100.0
2012-03-27 10:20:00,33.27,33.27,33.15,33.15,27900.0,26.3733,26.3733,26.2782,26.2782,27900.0
2012-03-27 10:30:00,33.15,33.21,33.12,33.2,23200.0,26.2782,26.3257,26.2544,26.3178,23200.0
2012-03-27 10:40:00,33.2,33.22,33.18,33.21,14500.0,26.3178,26.3337,26.302,26.3257,14500.0
2012-03-27 10:50:00,33.21,33.25,33.19,33.22,44600.0,26.3257,26.3575,26.3099,26.3337,44600.0
2012-03-27 11:00:00,33.22,33.3,33.22,33.29,16900.0,26.3337,26.3971,26.3337,26.3892,16900.0
2012-03-27 11:10:00,33.28,33.3,33.23,33.24,19600.0,26.3812,26.3971,26.3416,26.3495,19600.0
2012-03-27 11:20:00,33.24,33.25,33.2,33.2,6800.0,26.3495,26.3575,26.3178,26.3178,6800.0
2012-03-27 11:30:00,33.2,33.21,33.14,33.14,11600.0,26.3178,26.3257,26.2703,26.2703,11600.0
2012-03-27 11:40:00,33.14,33.15,33.13,33.15,9200.0,26.2703,26.2782,26.2623,26.2782,9200.0
2012-03-27 11:50:00,33.15,33.21,33.14,33.21,18100.0,26.2782,26.3257,26.2703,26.3257,18100.0
2012-03-27 12:00:00,33.2,33.24,33.2,33.21,10100.0,26.3178,26.3495,26.3178,26.3257,10100.0
2012-03-27 12:10:00,33.21,33.25,33.2,33.23,36700.0,26.3257,26.3575,26.3178,26.3416,36700.0
2012-03-27 12:20:00,33.23,33.26,33.19,33.2,23000.0,26.3416,26.3654,26.3099,26.3178,23000.0
2012-03-27 12:30:00,33.19,33.19,33.17,33.17,8000.0,26.3099,26.3099,26.294,26.294,8000.0
2012-03-27 12:40:00,33.18,33.18,33.15,33.16,8400.0,26.302,26.302,26.2782,26.2861,8400.0
2012-03-27 12:50:00,33.15,33.17,33.12,33.17,16900.0,26.2782,26.294,26.2544,26.294,16900.0
2012-03-27 13:00:00,33.17,33.19,33.16,33.18,6900.0,26.294,26.3099,26.2861,26.302,6900.0
2012-03-27 13:10:00,33.19,33.19,33.13,33.13,10800.0,26.3099,26.3099,26.2623,26.2623,10800.0
2012-03-27 13:20:00,33.14,33.15,33.08,33.15,14100.0,26.2703,26.2782,26.2227,26.2782,14100.0
2012-03-27 13:30:00,33.15,33.16,33.12,33.16,20600.0,26.2782,26.2861,26.2544,26.2861,20600.0
2012-03-27 13:40:00,33.16,33.19,33.13,33.19,13400.0,26.2861,26.3099,26.2623,26.3099,13400.0
2012-03-27 13:50:00,33.18,33.2,33.17,33.2,9300.0,26.302,26.3178,26.294,26.3178,9300.0
2012-03-27 14:00:00,33.2,33.2,33.17,33.18,18300.0,26.3178,26.3178,26.294,26.302,18300.0
2012-03-27 14:10:00,33.17,33.2,33.14,33.14,18600.0,26.294,26.3178,26.2703,26.2703,18600.0
2012-03-27 14:20:00,33.15,33.17,33.14,33.16,15000.0,26.2782,26.294,26.2703,26.2861,15000.0
2012-03-27 14:30:00,33.17,33.19,33.15,33.16,25400.0,26.294,26.3099,26.2782,26.2861,25400.0
2012-03-27 14:40:00,33.16,33.19,33.16,33.17,18200.0,26.2861,26.3099,26.2861,26.294,18200.0
2012-03-27 14:50:00,33.18,33.2,33.15,33.15,19600.0,26.302,26.3178,26.2782,26.2782,19600.0
2012-03-27 15:00:00,33.16,33.23,33.16,33.2,29400.0,26.2861,26.3416,26.2861,26.3178,29400.0
2012-03-27 15:10:00,33.19,33.22,33.16,33.2,18100.0,26.3099,26.3337,26.2861,26.3178,18100.0
2012-03-27 15:20:00,33.2,33.23,33.16,33.2,25100.0,26.3178,26.3416,26.2861,26.3178,25100.0
2012-03-27 15:30:00,33.19,33.25,33.19,33.24,54200.0,26.3099,26.3575,26.3099,26.3495,54200.0
2012-03-27 15:40:00,33.23,33.24,33.16,33.18,39300.0,26.3416,26.3495,26.2861,26.302,39300.0
2012-03-27 15:50:00,33.18,33.19,33.12,33.15,116600.0,26.302,26.3099,26.2544,26.2782,116600.0
2012-03-28 09:30:00,33.15,33.19,32.96,32.96,22300.0,26.2782,26.3099,26.1276,26.1276,22300.0
2012-03-28 09:40:00,32.97,33.06,32.95,32.98,30800.0,26.1355,26.2068,26.1196,26.1434,30800.0
2012-03-28 09:50:00,32.97,33.02,32.97,32.99,28500.0,26.1355,26.1751,26.1355,26.1513,28500.0
2012-03-28 10:00:00,32.98,33.11,32.98,33.08,23000.0,26.1434,26.2465,26.1434,26.2227,23000.0
2012-03-28 10:10:00,33.07,33.07,33.02,33.04,36000.0,26.2148,26.2148,26.1751,26.191,36000.0
2012-03-28 10:20:00,33.03,33.06,32.99,33.0,34900.0,26.1831,26.2068,26.1513,26.1593,34900.0
2012-03-28 10:30:00,32.99,33.0,32.92,32.93,27900.0,26.1513,26.1593,26.0959,26.1038,27900.0
2012-03-28 10:40:00,32.93,32.94,32.81,32.82,32400.0,26.1038,26.1117,26.0087,26.0166,32400.0
2012-03-28 10:50:00,32.81,32.82,32.76,32.82,19600.0,26.0087,26.0166,25.969,26.0166,19600.0
2012-03-28 11:00:00,32.82,32.82,32.76,32.76,27200.0,26.0166,26.0166,25.969,25.969,27200.0
2012-03-28 11:10:00,32.76,32.83,32.76,32.76,65500.0,25.969,26.0245,25.969,25.969,65500.0
2012-03-28 11:20:00,32.77,32.88,32.76,32.88,15800.0,25.977,26.0642,25.969,26.0642,15800.0
2012-03-28 11:30:00,32.88,32.89,32.87,32.89,9600.0,26.0642,26.0721,26.0562,26.0721,9600.0
2012-03-28 11:40:00,32.88,32.89,32.82,32.85,18000.0,26.0642,26.0721,26.0166,26.0404,18000.0
2012-03-28 11:50:00,32.85,32.94,32.76,32.94,41600.0,26.0404,26.1117,25.969,26.1117,41600.0
2012-03-28 12:00:00,32.94,32.96,32.92,32.95,39500.0,26.1117,26.1276,26.0959,26.1196,39500.0
2012-03-28 12:10:00,32.96,33.01,32.9,32.98,39100.0,26.1276,26.1672,26.08,26.1434,39100.0
2012-03-28 12:20:00,32.99,33.0,32.96,33.0,16100.0,26.1513,26.1593,26.1276,26.1593,16100.0
2012-03-28 12:30:00,33.0,33.03,32.96,32.96,17000.0,26.1593,26.1831,26.1276,26.1276,17000.0
2012-03-28 12:40:00,32.96,33.0,32.96,32.97,13200.0,26.1276,26.1593,26.1276,26.1355,13200.0
2012-03-28 12:50:00,32.96,32.97,32.95,32.97,12700.0,26.1276,26.1355,26.1196,26.1355,12700.0
2012-03-28 13:00:00,32.97,32.99,32.95,32.96,19600.0,26.1355,26.1513,26.1196,26.1276,19600.0
2012-03-28 13:10:00,32.96,32.97,32.89,32.89,15100.0,26.1276,26.1355,26.0721,26.0721,15100.0
2012-03-28 13:20:00,32.88,32.91,32.83,32.91,16200.0,26.0642,26.0879,26.0245,26.0879,16200.0
2012-03-28 13:30:00,32.91,32.95,32.89,32.95,16700.0,26.0879,26.1196,26.0721,26.1196,16700.0
2012-03-28 13:40:00,32.95,32.98,32.93,32.94,15400.0,26.1196,26.1434,26.1038,26.1117,15400.0
2012-03-28 13:50:00,32.93,32.93,32.89,32.92,17200.0,26.1038,26.1038,26.0721,26.0959,17200.0
2012-03-28 14:00:00,32.92,32.94,32.83,32.84,23000.0,26.0959,26.1117,26.0245,26.0324,23000.0
2012-03-28 14:10:00,32.84,32.88,32.82,32.84,26400.0,26.0324,26.0642,26.0166,26.0324,26400.0
2012-03-28 14:20:00,32.83,32.9,32.82,32.9,20900.0,26.0245,26.08,26.0166,26.08,20900.0
2012-03-28 14:30:00,32.9,32.94,32.88,32.94,16100.0,26.08,26.1117,26.0642,26.1117,16100.0
2012-03-28 14:40:00,32.93,32.97,32.93,32.97,19100.0,26.1038,26.1355,26.1038,26.1355,19100.0
2012-03-28 14:50:00,32.96,32.97,32.91,32.94,19800.0,26.1276,26.1355,26.0879,26.1117,19800.0
2012-03-28 15:00:00,32.94,32.98,32.94,32.98,32100.0,26.1117,26.1434,26.1117,26.1434,32100.0
2012-03-28 15:10:00,32.97,33.01,32.97,33.01,30200.0,26.1355,26.1672,26.1355,26.1672,30200.0
2012-03-28 15:20:00,33.0,33.02,32.97,33.0,36700.0,26.1593,26.1751,26.1355,26.1593,36700.0
2012-03-28 15:30:00,32.99,33.02,32.93,32.95,53700.0,26.1513,26.1751,26.1038,26.1196,53700.0
2012-03-28 15:40:00,32.95,33.02,32.94,32.97,121200.0,26.1196,26.1751,26.1117,26.1355,121200.0
2012-03-28 15:50:00,32.97,33.06,32.96,33.04,198000.0,26.1355,26.2068,26.1276,26.191,198000.0
2012-03-29 09:30:00,32.78,32.98,32.78,32.93,18300.0,25.9849,26.1434,25.9849,26.1038,18300.0
2012-03-29 09:40:00,32.89,33.08,32.88,33.06,26400.0,26.0721,26.2227,26.0642,26.2068,26400.0
2012-03-29 09:50:00,33.05,33.14,33.04,33.14,40300.0,26.1989,26.2703,26.191,26.2703,40300.0
2012-03-29 10:00:00,33.13,33.22,33.12,33.2,20800.0,26.2623,26.3337,26.2544,26.3178,20800.0
2012-03-29 10:10:00,33.2,33.2,33.13,33.15,42400.0,26.3178,26.3178,26.2623,26.2782,42400.0
2012-03-29 10:20:00,33.16,33.2,33.13,33.14,25600.0,26.2861,26.3178,26.2623,26.2703,25600.0
2012-03-29 10:30:00,33.15,33.16,33.12,33.16,30200.0,26.2782,26.2861,26.2544,26.2861,30200.0
2012-03-29 10:40:00,33.15,33.19,33.14,33.19,15700.0,26.2782,26.3099,26.2703,26.3099,15700.0
2012-03-29 10:50:00,33.18,33.19,33.14,33.16,24400.0,26.302,26.3099,26.2703,26.2861,24400.0
2012-03-29 11:00:00,33.17,33.23,33.16,33.2,16300.0,26.294,26.3416,26.2861,26.3178,16300.0
2012-03-29 11:10:00,33.2,33.21,33.18,33.2,33500.0,26.3178,26.3257,26.302,26.3178,33500.0
2012-03-29 11:20:00,33.21,33.24,33.16,33.16,36400.0,26.3257,26.3495,26.2861,26.2861,36400.0
2012-03-29 11:30:00,33.16,33.16,33.11,33.13,18700.0,26.2861,26.2861,26.2465,26.2623,18700.0
2012-03-29 11:40:00,33.13,33.2,33.12,33.2,35100.0,26.2623,26.3178,26.2544,26.3178,35100.0
2012-03-29 11:50:00,33.2,33.2,33.09,33.13,25200.0,26.3178,26.3178,26.2306,26.2623,25200.0
2012-03-29 12:00:00,33.13,33.17,33.12,33.15,11900.0,26.2623,26.294,26.2544,26.2782,11900.0
2012-03-29 12:10:00,33.15,33.17,33.13,33.16,23600.0,26.2782,26.294,26.2623,26.2861,23600.0
2012-03-29 12:20:00,33.16,33.16,33.09,33.1,19900.0,26.2861,26.2861,26.2306,26.2385,19900.0
2012-03-29 12:30:00,33.1,33.14,33.09,33.12,25200.0,26.2385,26.2703,26.2306,26.2544,25200.0
2012-03-29 12:40:00,33.13,33.13,33.09,33.11,21400.0,26.2623,26.2623,26.2306,26.2465,21400.0
2012-03-29 12:50:00,33.11,33.16,33.1,33.15,18400.0,26.2465,26.2861,26.2385,26.2782,18400.0
2012-03-29 13:00:00,33.16,33.16,33.09,33.1,13200.0,26.2861,26.2861,26.2306,26.2385,13200.0
2012-03-29 13:10:00,33.09,33.17,33.05,33.11,86800.0,26.2306,26.294,26.1989,26.2465,86800.0
2012-03-29 13:20:00,33.11,33.12,33.09,33.11,24500.0,26.2465,26.2544,26.2306,26.2465,24500.0
2012-03-29 13:30:00,33.11,33.11,33.09,33.11,34500.0,26.2465,26.2465,26.2306,26.2465,34500.0
2012-03-29 13:40:00,33.1,33.11,33.09,33.11,50400.0,26.2385,26.2465,26.2306,26.2465,50400.0
2012-03-29 13:50:00,33.1,33.11,33.08,33.1,48200.0,26.2385,26.2465,26.2227,26.2385,48200.0
2012-03-29 14:00:00,33.11,33.14,33.05,33.06,29700.0,26.2465,26.2703,26.1989,26.2068,29700.0
2012-03-29 14:10:00,33.06,33.1,33.02,33.06,31900.0,26.2068,26.2385,26.1751,26.2068,31900.0
2012-03-29 14:20:00,33.06,33.07,33.0,33.04,37600.0,26.2068,26.2148,26.1593,26.191,37600.0
2012-03-29 14:30:00,33.03,33.04,33.0,33.02,23000.0,26.1831,26.191,26.1593,26.1751,23000.0
2012-03-29 14:40:00,33.02,33.03,33.0,33.0,19400.0,26.1751,26.1831,26.1593,26.1593,19400.0
2012-03-29 14:50:00,33.0,33.04,33.0,33.02,23500.0,26.1593,26.191,26.1593,26.1751,23500.0
2012-03-29 15:00:00,33.02,33.06,33.0,33.05,30700.0,26.1751,26.2068,26.1593,26.1989,30700.0
2012-03-29 15:10:00,33.06,33.16,33.06,33.1,73800.0,26.2068,26.2861,26.2068,26.2385,73800.0
2012-03-29 15:20:00,33.11,33.12,33.08,33.09,62300.0,26.2465,26.2544,26.2227,26.2306,62300.0
2012-03-29 15:30:00,33.1,33.11,33.05,33.07,66500.0,26.2385,26.2465,26.1989,26.2148,66500.0
2012-03-29 15:40:00,33.06,33.09,33.03,33.04,76400.0,26.2068,26.2306,26.1831,26.191,76400.0
2012-03-29 15:50:00,33.04,33.09,33.03,33.06,216700.0,26.191,26.2306,26.1831,26.2068,216700.0
2012-03-30 09:30:00,33.4,33.44,33.23,33.25,47800.0,26.4764,26.5081,26.3416,26.3575,47800.0
2012-03-30 09:40:00,33.24,33.3,33.18,33.2,19100.0,26.3495,26.3971,26.302,26.3178,19100.0
2012-03-30 09:50:00,33.2,33.26,33.15,33.15,19200.0,26.3178,26.3654,26.2782,26.2782,19200.0
2012-03-30 10:00:00,33.15,33.23,33.13,33.22,40900.0,26.2782,26.3416,26.2623,26.3337,40900.0
2012-03-30 10:10:00,33.22,33.27,33.2,33.2,20100.0,26.3337,26.3733,26.3178,26.3178,20100.0
2012-03-30 10:20:00,33.19,33.19,33.09,33.1,17300.0,26.3099,26.3099,26.2306,26.2385,17300.0
2012-03-30 10:30:00,33.11,33.12,33.0,33.0,13200.0,26.2465,26.2544,26.1593,26.1593,13200.0
2012-03-30 10:40:00,32.98,33.05,32.98,33.03,9400.0,26.1434,26.1989,26.1434,26.1831,9400.0
2012-03-30 10:50:00,33.03,33.03,32.99,32.99,11700.0,26.1831,26.1831,26.1513,26.1513,11700.0
2012-03-30 11:00:00,33.0,33.04,32.99,33.0,17700.0,26.1593,26.191,26.1513,26.1593,17700.0
2012-03-30 11:10:00,32.99,33.03,32.98,33.01,29500.0,26.1513,26.1831,26.1434,26.1672,29500.0
2012-03-30 11:20:00,33.01,33.04,32.98,32.98,32000.0,26.1672,26.191,26.1434,26.1434,32000.0
2012-03-30 11:30:00,32.98,33.0,32.93,33.0,35700.0,26.1434,26.1593,26.1038,26.1593,35700.0
2012-03-30 11:40:00,33.0,33.02,32.96,32.96,41500.0,26.1593,26.1751,26.1276,26.1276,41500.0
2012-03-30 11:50:00,32.96,33.03,32.94,32.96,43900.0,26.1276,26.1831,26.1117,26.1276,43900.0
2012-03-30 12:00:00,32.97,32.97,32.95,32.95,5200.0,26.1355,26.1355,26.1196,26.1196,5200.0
2012-03-30 12:10:00,32.95,33.02,32.93,33.01,29700.0,26.1196,26.1751,26.1038,26.1672,29700.0
2012-03-30 12:20:00,33.01,33.01,32.98,32.99,16400.0,26.1672,26.1672,26.1434,26.1513,16400.0
2012-03-30 12:30:00,32.98,33.01,32.98,33.0,12900.0,26.1434,26.1672,26.1434,26.1593,12900.0
2012-03-30 12:40:00,33.0,33.0,32.99,32.99,4400.0,26.1593,26.1593,26.1513,26.1513,4400.0
2012-03-30 12:50:00,33.0,33.0,32.94,32.94,19400.0,26.1593,26.1593,26.1117,26.1117,19400.0
2012-03-30 13:00:00,32.94,32.99,32.93,32.95,21800.0,26.1117,26.1513,26.1038,26.1196,21800.0
2012-03-30 13:10:00,32.95,33.0,32.95,33.0,36000.0,26.1196,26.1593,26.1196,26.1593,36000.0
2012-03-30 13:20:00,33.0,33.0,32.99,33.0,13000.0,26.1593,26.1593,26.1513,26.1593,13000.0
2012-03-30 13:30:00,33.0,33.01,32.99,33.0,30700.0,26.1593,26.1672,26.1513,26.1593,30700.0
2012-03-30 13:40:00,33.01,33.04,32.99,33.03,38700.0,26.1672,26.191,26.1513,26.1831,38700.0
2012-03-30 13:50:00,33.04,33.1,33.03,33.1,24600.0,26.191,26.2385,26.1831,26.2385,24600.0
2012-03-30 14:00:00,33.1,33.16,33.1,33.15,24500.0,26.2385,26.2861,26.2385,26.2782,24500.0
2012-03-30 14:10:00,33.15,33.21,33.14,33.2,22600.0,26.2782,26.3257,26.2703,26.3178,22600.0
2012-03-30 14:20:00,33.2,33.21,33.15,33.15,28000.0,26.3178,26.3257,26.2782,26.2782,28000.0
2012-03-30 14:30:00,33.15,33.18,33.15,33.17,31600.0,26.2782,26.302,26.2782,26.294,31600.0
2012-03-30 14:40:00,33.17,33.19,33.16,33.17,28100.0,26.294,26.3099,26.2861,26.294,28100.0
2012-03-30 14:50:00,33.16,33.16,33.03,33.03,25800.0,26.2861,26.2861,26.1831,26.1831,25800.0
2012-03-30 15:00:00,33.03,33.06,33.0,33.06,19900.0,26.1831,26.2068,26.1593,26.2068,19900.0
2012-03-30 15:10:00,33.06,33.07,33.05,33.06,21000.0,26.2068,26.2148,26.1989,26.2068,21000.0
2012-03-30 15:20:00,33.06,33.09,33.03,33.04,28300.0,26.2068,26.2306,26.1831,26.191,28300.0
2012-03-30 15:30:00,33.04,33.13,33.03,33.13,43700.0,26.191,26.2623,26.1831,26.2623,43700.0
2012-03-30 15:40:00,33.13,33.14,33.07,33.09,90600.0,26.2623,26.2703,26.2148,26.2306,90600.0
2012-03-30 15:50:00,33.09,33.14,33.07,33.1,215400.0,26.2306,26.2703,26.2148,26.2385,215400.0
2012-04-02 09:30:00,32.98,33.14,32.85,33.05,95300.0,26.1434,26.2703,26.0404,26.1989,95300.0
2012-04-02 09:40:00,33.05,33.08,32.96,32.97,21900.0,26.1989,26.2227,26.1276,26.1355,21900.0
2012-04-02 09:50:00,32.96,33.15,32.96,33.1,68400.0,26.1276,26.2782,26.1276,26.2385,68400.0
2012-04-02 10:00:00,33.11,33.15,33.09,33.14,101300.0,26.2465,26.2782,26.2306,26.2703,101300.0
2012-04-02 10:10:00,33.13,33.16,33.12,33.12,27100.0,26.2623,26.2861,26.2544,26.2544,27100.0
2012-04-02 10:20:00,33.13,33.15,33.11,33.12,31900.0,26.2623,26.2782,26.2465,26.2544,31900.0
2012-04-02 10:30:00,33.13,33.14,33.12,33.12,24000.0,26.2623,26.2703,26.2544,26.2544,24000.0
2012-04-02 10:40:00,33.12,33.14,33.11,33.13,76100.0,26.2544,26.2703,26.2465,26.2623,76100.0
2012-04-02 10:50:00,33.14,33.14,33.12,33.12,16400.0,26.2703,26.2703,26.2544,26.2544,16400.0
2012-04-02 11:00:00,33.13,33.14,33.05,33.08,54800.0,26.2623,26.2703,26.1989,26.2227,54800.0
2012-04-02 11:10:00,33.09,33.12,33.05,33.07,25600.0,26.2306,26.2544,26.1989,26.2148,25600.0
2012-04-02 11:20:00,33.06,33.1,33.05,33.08,37200.0,26.2068,26.2385,26.1989,26.2227,37200.0
2012-04-02 11:30:00,33.09,33.09,33.05,33.06,26200.0,26.2306,26.2306,26.1989,26.2068,26200.0
2012-04-02 11:40:00,33.07,33.09,33.05,33.06,61500.0,26.2148,26.2306,26.1989,26.2068,61500.0
2012-04-02 11:50:00,33.07,33.11,33.06,33.1,29600.0,26.2148,26.2465,26.2068,26.2385,29600.0
2012-04-02 12:00:00,33.1,33.23,33.09,33.23,31400.0,26.2385,26.3416,26.2306,26.3416,31400.0
2012-04-02 12:10:00,33.23,33.42,33.23,33.42,54500.0,26.3416,26.4922,26.3416,26.4922,54500.0
2012-04-02 12:20:00,33.41,33.42,33.35,33.37,27600.0,26.4843,26.4922,26.4367,26.4526,27600.0
2012-04-02 12:30:00,33.37,33.37,33.31,33.34,28400.0,26.4526,26.4526,26.405,26.4288,28400.0
2012-04-02 12:40:00,33.35,33.4,33.35,33.39,13400.0,26.4367,26.4764,26.4367,26.4684,13400.0
2012-04-02 12:50:00,33.39,33.4,33.37,33.39,20800.0,26.4684,26.4764,26.4526,26.4684,20800.0
2012-04-02 13:00:00,33.39,33.5,33.38,33.48,35000.0,26.4684,26.5556,26.4605,26.5398,35000.0
2012-04-02 13:10:00,33.49,33.61,33.48,33.61,81700.0,26.5477,26.6428,26.5398,26.6428,81700.0
2012-04-02 13:20:00,33.61,33.73,33.61,33.72,107100.0,26.6428,26.738,26.6428,26.73,107100.0
2012-04-02 13:30:00,33.72,33.92,33.71,33.9,186900.0,26.73,26.8886,26.7221,26.8727,186900.0
2012-04-02 13:40:00,33.88,33.92,33.68,33.75,107600.0,26.8569,26.8886,26.6983,26.7538,107600.0
2012-04-02 13:50:00,33.75,33.75,33.66,33.72,50400.0,26.7538,26.7538,26.6825,26.73,50400.0
2012-04-02 14:00:00,33.71,33.73,33.52,33.58,67500.0,26.7221,26.738,26.5715,26.619,67500.0
2012-04-02 14:10:00,33.58,33.63,33.54,33.58,34800.0,26.619,26.6587,26.5873,26.619,34800.0
2012-04-02 14:20:00,33.58,33.59,33.55,33.57,16100.0,26.619,26.627,26.5953,26.6111,16100.0
2012-04-02 14:30:00,33.56,33.59,33.54,33.55,15000.0,26.6032,26.627,26.5873,26.5953,15000.0
2012-04-02 14:40:00,33.54,33.58,33.52,33.58,20000.0,26.5873,26.619,26.5715,26.619,20000.0
2012-04-02 14:50:00,33.56,33.58,33.47,33.48,35500.0,26.6032,26.619,26.5318,26.5398,35500.0
2012-04-02 15:00:00,33.48,33.51,33.47,33.49,49500.0,26.5398,26.5636,26.5318,26.5477,49500.0
2012-04-02 15:10:00,33.49,33.54,33.47,33.48,67600.0,26.5477,26.5873,26.5318,26.5398,67600.0
2012-04-02 15:20:00,33.48,33.49,33.47,33.47,92500.0,26.5398,26.5477,26.5318,26.5318,92500.0
2012-04-02 15:30:00,33.48,33.48,33.45,33.47,66300.0,26.5398,26.5398,26.516,26.5318,66300.0
2012-04-02 15:40:00,33.46,33.55,33.46,33.51,150200.0,26.5239,26.5953,26.5239,26.5636,150200.0
2012-04-02 15:50:00,33.51,33.58,33.51,33.57,328900.0,26.5636,26.619,26.5636,26.6111,328900.0
2012-04-03 09:30:00,33.57,33.67,33.43,33.43,23400.0,26.6111,26.6904,26.5001,26.5001,23400.0
2012-04-03 09:40:00,33.43,33.49,33.32,33.39,15600.0,26.5001,26.5477,26.4129,26.4684,15600.0
2012-04-03 09:50:00,33.37,33.4,33.31,33.38,15600.0,26.4526,26.4764,26.405,26.4605,15600.0
2012-04-03 10:00:00,33.37,33.38,33.33,33.36,11200.0,26.4526,26.4605,26.4209,26.4447,11200.0
2012-04-03 10:10:00,33.37,33.38,33.27,33.28,22900.0,26.4526,26.4605,26.3733,26.3812,22900.0
2012-04-03 10:20:00,33.28,33.38,33.28,33.37,14900.0,26.3812,26.4605,26.3812,26.4526,14900.0
2012-04-03 10:30:00,33.38,33.51,33.38,33.48,32200.0,26.4605,26.5636,26.4605,26.5398,32200.0
2012-04-03 10:40:00,33.48,33.55,33.48,33.52,21500.0,26.5398,26.5953,26.5398,26.5715,21500.0
2012-04-03 10:50:00,33.51,33.52,33.47,33.51,43500.0,26.5636,26.5715,26.5318,26.5636,43500.0
2012-04-03 11:00:00,33.51,33.57,33.49,33.54,26300.0,26.5636,26.6111,26.5477,26.5873,26300.0
2012-04-03 11:10:00,33.53,33.54,33.41,33.41,22000.0,26.5794,26.5873,26.4843,26.4843,22000.0
2012-04-03 11:20:00,33.41,33.43,33.37,33.42,35100.0,26.4843,26.5001,26.4526,26.4922,35100.0
2012-04-03 11:30:00,33.42,33.45,33.39,33.43,30800.0,26.4922,26.516,26.4684,26.5001,30800.0
2012-04-03 11:40:00,33.44,33.48,33.42,33.47,25300.0,26.5081,26.5398,26.4922,26.5318,25300.0
2012-04-03 11:50:00,33.47,33.47,33.38,33.38,11400.0,26.5318,26.5318,26.4605,26.4605,11400.0
2012-04-03 12:00:00,33.37,33.4,33.31,33.32,17900.0,26.4526,26.4764,26.405,26.4129,17900.0
2012-04-03 12:10:00,33.31,33.33,33.28,33.31,11500.0,26.405,26.4209,26.3812,26.405,11500.0
2012-04-03 12:20:00,33.31,33.32,33.3,33.3,13600.0,26.405,26.4129,26.3971,26.3971,13600.0
2012-04-03 12:30:00,33.3,33.3,33.26,33.27,11900.0,26.3971,26.3971,26.3654,26.3733,11900.0
2012-04-03 12:40:00,33.27,33.3,33.27,33.29,9100.0,26.3733,26.3971,26.3733,26.3892,9100.0
2012-04-03 12:50:00,33.28,33.31,33.28,33.3,14300.0,26.3812,26.405,26.3812,26.3971,14300.0
2012-04-03 13:00:00,33.3,33.31,33.28,33.29,18500.0,26.3971,26.405,26.3812,26.3892,18500.0
2012-04-03 13:10:00,33.29,33.3,33.25,33.29,44900.0,26.3892,26.3971,26.3575,26.3892,44900.0
2012-04-03 13:20:00,33.29,33.29,33.22,33.24,17900.0,26.3892,26.3892,26.3337,26.3495,17900.0
2012-04-03 13:30:00,33.23,33.23,33.2,33.21,13600.0,26.3416,26.3416,26.3178,26.3257,13600.0
2012-04-03 13:40:00,33.2,33.2,33.18,33.19,17400.0,26.3178,26.3178,26.302,26.3099,17400.0
2012-04-03 13:50:00,33.19,33.2,33.19,33.2,5900.0,26.3099,26.3178,26.3099,26.3178,5900.0
2012-04-03 14:00:00,33.19,33.19,33.04,33.07,64000.0,26.3099,26.3099,26.191,26.2148,64000.0
2012-04-03 14:10:00,33.07,33.12,33.03,33.08,170000.0,26.2148,26.2544,26.1831,26.2227,170000.0
2012-04-03 14:20:00,33.08,33.14,33.03,33.09,40900.0,26.2227,26.2703,26.1831,26.2306,40900.0
2012-04-03 14:30:00,33.09,33.11,33.02,33.02,23900.0,26.2306,26.2465,26.1751,26.1751,23900.0
2012-04-03 14:40:00,33.01,33.14,33.01,33.1,33000.0,26.1672,26.2703,26.1672,26.2385,33000.0
2012-04-03 14:50:00,33.12,33.16,33.08,33.09,37900.0,26.2544,26.2861,26.2227,26.2306,37900.0
2012-04-03 15:00:00,33.09,33.2,33.09,33.19,26500.0,26.2306,26.3178,26.2306,26.3099,26500.0
2012-04-03 15:10:00,33.18,33.22,33.14,33.17,44400.0,26.302,26.3337,26.2703,26.294,44400.0
2012-04-03 15:20:00,33.17,33.18,33.1,33.12,40400.0,26.294,26.302,26.2385,26.2544,40400.0
2012-04-03 15:30:00,33.12,33.18,33.1,33.14,45900.0,26.2544,26.302,26.2385,26.2703,45900.0
2012-04-03 15:40:00,33.14,33.23,33.13,33.21,44400.0,26.2703,26.3416,26.2623,26.3257,44400.0
2012-04-03 15:50:00,33.22,33.25,33.21,33.21,93000.0,26.3337,26.3575,26.3257,26.3257,93000.0
2012-04-04 09:30:00,33.03,33.07,32.93,32.95,20700.0,26.1831,26.2148,26.1038,26.1196,20700.0
2012-04-04 09:40:00,32.95,32.98,32.94,32.98,7400.0,26.1196,26.1434,26.1117,26.1434,7400.0
2012-04-04 09:50:00,32.98,33.06,32.96,33.04,9500.0,26.1434,26.2068,26.1276,26.191,9500.0
2012-04-04 10:00:00,33.03,33.03,32.94,32.99,14100.0,26.1831,26.1831,26.1117,26.1513,14100.0
2012-04-04 10:10:00,32.97,33.02,32.95,32.97,33700.0,26.1355,26.1751,26.1196,26.1355,33700.0
2012-04-04 10:20:00,32.98,32.98,32.9,32.94,98000.0,26.1434,26.1434,26.08,26.1117,98000.0
2012-04-04 10:30:00,32.94,32.94,32.81,32.84,22200.0,26.1117,26.1117,26.0087,26.0324,22200.0
2012-04-04 10:40:00,32.84,32.84,32.7,32.77,31200.0,26.0324,26.0324,25.9215,25.977,31200.0
2012-04-04 10:50:00,32.77,32.77,32.66,32.67,21300.0,25.977,25.977,25.8898,25.8977,21300.0
2012-04-04 11:00:00,32.67,32.76,32.66,32.69,39300.0,25.8977,25.969,25.8898,25.9135,39300.0
2012-04-04 11:10:00,32.7,32.72,32.7,32.72,16100.0,25.9215,25.9373,25.9215,25.9373,16100.0
2012-04-04 11:20:00,32.71,32.76,32.67,32.74,23600.0,25.9294,25.969,25.8977,25.9532,23600.0
2012-04-04 11:30:00,32.74,32.8,32.73,32.79,15300.0,25.9532,26.0007,25.9452,25.9928,15300.0
2012-04-04 11:40:00,32.79,32.79,32.74,32.74,14400.0,25.9928,25.9928,25.9532,25.9532,14400.0
2012-04-04 11:50:00,32.74,32.76,32.72,32.72,23300.0,25.9532,25.969,25.9373,25.9373,23300.0
2012-04-04 12:00:00,32.72,32.81,32.71,32.8,64000.0,25.9373,26.0087,25.9294,26.0007,64000.0
2012-04-04 12:10:00,32.8,32.85,32.79,32.85,14000.0,26.0007,26.0404,25.9928,26.0404,14000.0
2012-04-04 12:20:00,32.85,32.85,32.79,32.79,18100.0,26.0404,26.0404,25.9928,25.9928,18100.0
2012-04-04 12:30:00,32.79,32.82,32.75,32.82,16200.0,25.9928,26.0166,25.9611,26.0166,16200.0
2012-04-04 12:40:00,32.82,32.82,32.78,32.78,10100.0,26.0166,26.0166,25.9849,25.9849,10100.0
2012-04-04 12:50:00,32.78,32.8,32.78,32.78,8600.0,25.9849,26.0007,25.9849,25.9849,8600.0
2012-04-04 13:00:00,32.78,32.79,32.73,32.73,5800.0,25.9849,25.9928,25.9452,25.9452,5800.0
2012-04-04 13:10:00,32.73,32.74,32.71,32.72,13200.0,25.9452,25.9532,25.9294,25.9373,13200.0
2012-04-04 13:20:00,32.72,32.73,32.71,32.71,10800.0,25.9373,25.9452,25.9294,25.9294,10800.0
2012-04-04 13:30:00,32.71,32.71,32.7,32.7,6400.0,25.9294,25.9294,25.9215,25.9215,6400.0
2012-04-04 13:40:00,32.7,32.75,32.68,32.75,19200.0,25.9215,25.9611,25.9056,25.9611,19200.0
2012-04-04 13:50:00,32.76,32.76,32.74,32.74,10000.0,25.969,25.969,25.9532,25.9532,10000.0
2012-04-04 14:00:00,32.73,32.75,32.71,32.71,64900.0,25.9452,25.9611,25.9294,25.9294,64900.0
2012-04-04 14:10:00,32.7,32.73,32.69,32.72,59400.0,25.9215,25.9452,25.9135,25.9373,59400.0
2012-04-04 14:20:00,32.72,32.73,32.65,32.66,37900.0,25.9373,25.9452,25.8818,25.8898,37900.0
2012-04-04 14:30:00,32.65,32.66,32.63,32.66,26000.0,25.8818,25.8898,25.866,25.8898,26000.0
2012-04-04 14:40:00,32.67,32.7,32.6,32.61,74500.0,25.8977,25.9215,25.8422,25.8501,74500.0
2012-04-04 14:50:00,32.61,32.61,32.57,32.57,44800.0,25.8501,25.8501,25.8184,25.8184,44800.0
2012-04-04 15:00:00,32.58,32.62,32.56,32.6,94100.0,25.8263,25.858,25.8105,25.8422,94100.0
2012-04-04 15:10:00,32.59,32.61,32.58,32.61,64400.0,25.8343,25.8501,25.8263,25.8501,64400.0
2012-04-04 15:20:00,32.61,32.61,32.54,32.55,55200.0,25.8501,25.8501,25.7946,25.8026,55200.0
2012-04-04 15:30:00,32.55,32.61,32.54,32.58,89800.0,25.8026,25.8501,25.7946,25.8263,89800.0
2012-04-04 15:40:00,32.57,32.61,32.53,32.6,114200.0,25.8184,25.8501,25.7867,25.8422,114200.0
2012-04-04 15:50:00,32.6,32.61,32.52,32.52,232800.0,25.8422,25.8501,25.7788,25.7788,232800.0
2012-04-05 09:30:00,32.43,32.6,32.42,32.55,30000.0,25.7074,25.8422,25.6995,25.8026,30000.0
2012-04-05 09:40:00,32.58,32.6,32.58,32.6,24500.0,25.8263,25.8422,25.8263,25.8422,24500.0
2012-04-05 09:50:00,32.6,32.64,32.58,32.59,24300.0,25.8422,25.8739,25.8263,25.8343,24300.0
2012-04-05 10:00:00,32.59,32.64,32.56,32.59,57600.0,25.8343,25.8739,25.8105,25.8343,57600.0
2012-04-05 10:10:00,32.59,32.61,32.57,32.6,24200.0,25.8343,25.8501,25.8184,25.8422,24200.0
2012-04-05 10:20:00,32.6,32.64,32.56,32.58,171900.0,25.8422,25.8739,25.8105,25.8263,171900.0
2012-04-05 10:30:00,32.58,32.61,32.56,32.6,57600.0,25.8263,25.8501,25.8105,25.8422,57600.0
2012-04-05 10:40:00,32.6,32.6,32.57,32.6,23300.0,25.8422,25.8422,25.8184,25.8422,23300.0
2012-04-05 10:50:00,32.6,32.6,32.59,32.6,25500.0,25.8422,25.8422,25.8343,25.8422,25500.0
2012-04-05 11:00:00,32.6,32.6,32.59,32.59,20300.0,25.8422,25.8422,25.8343,25.8343,20300.0
2012-04-05 11:10:00,32.6,32.6,32.59,32.6,129000.0,25.8422,25.8422,25.8343,25.8422,129000.0
2012-04-05 11:20:00,32.6,32.62,32.59,32.61,54000.0,25.8422,25.858,25.8343,25.8501,54000.0
2012-04-05 11:30:00,32.61,32.67,32.61,32.63,31400.0,25.8501,25.8977,25.8501,25.866,31400.0
2012-04-05 11:40:00,32.63,32.65,32.62,32.64,15600.0,25.866,25.8818,25.858,25.8739,15600.0
2012-04-05 11:50:00,32.64,32.65,32.64,32.65,20000.0,25.8739,25.8818,25.8739,25.8818,20000.0
2012-04-05 12:00:00,32.65,32.65,32.64,32.65,21500.0,25.8818,25.8818,25.8739,25.8818,21500.0
2012-04-05 12:10:00,32.65,32.66,32.63,32.65,85200.0,25.8818,25.8898,25.866,25.8818,85200.0
2012-04-05 12:20:00,32.65,32.66,32.63,32.66,23300.0,25.8818,25.8898,25.866,25.8898,23300.0
2012-04-05 12:30:00,32.65,32.65,32.64,32.65,13300.0,25.8818,25.8818,25.8739,25.8818,13300.0
2012-04-05 12:40:00,32.65,32.65,32.64,32.65,9400.0,25.8818,25.8818,25.8739,25.8818,9400.0
2012-04-05 12:50:00,32.65,32.65,32.64,32.65,19800.0,25.8818,25.8818,25.8739,25.8818,19800.0
2012-04-05 13:00:00,32.65,32.66,32.64,32.65,80500.0,25.8818,25.8898,25.8739,25.8818,80500.0
2012-04-05 13:10:00,32.65,32.66,32.6,32.61,40300.0,25.8818,25.8898,25.8422,25.8501,40300.0
2012-04-05 13:20:00,32.61,32.67,32.61,32.66,9900.0,25.8501,25.8977,25.8501,25.8898,9900.0
2012-04-05 13:30:00,32.66,32.67,32.65,32.66,14100.0,25.8898,25.8977,25.8818,25.8898,14100.0
2012-04-05 13:40:00,32.66,32.66,32.62,32.63,55800.0,25.8898,25.8898,25.858,25.866,55800.0
2012-04-05 13:50:00,32.62,32.66,32.6,32.64,26500.0,25.858,25.8898,25.8422,25.8739,26500.0
2012-04-05 14:00:00,32.65,32.66,32.64,32.65,66600.0,25.8818,25.8898,25.8739,25.8818,66600.0
2012-04-05 14:10:00,32.65,32.65,32.62,32.63,33700.0,25.8818,25.8818,25.858,25.866,33700.0
2012-04-05 14:20:00,32.63,32.64,32.6,32.6,19500.0,25.866,25.8739,25.8422,25.8422,19500.0
2012-04-05 14:30:00,32.61,32.62,32.6,32.61,25000.0,25.8501,25.858,25.8422,25.8501,25000.0
2012-04-05 14:40:00,32.61,32.65,32.61,32.64,22300.0,25.8501,25.8818,25.8501,25.8739,22300.0
2012-04-05 14:50:00,32.63,32.65,32.62,32.64,22800.0,25.866,25.8818,25.858,25.8739,22800.0
2012-04-05 15:00:00,32.64,32.64,32.61,32.62,29000.0,25.8739,25.8739,25.8501,25.858,29000.0
2012-04-05 15:10:00,32.62,32.62,32.59,32.6,80100.0,25.858,25.858,25.8343,25.8422,80100.0
2012-04-05 15:20:00,32.6,32.63,32.59,32.62,32000.0,25.8422,25.866,25.8343,25.858,32000.0
2012-04-05 15:30:00,32.61,32.66,32.61,32.62,72600.0,25.8501,25.8898,25.8501,25.858,72600.0
2012-04-05 15:40:00,32.62,32.64,32.6,32.63,121500.0,25.858,25.8739,25.8422,25.866,121500.0
2012-04-05 15:50:00,32.63,32.64,32.56,32.57,152100.0,25.866,25.8739,25.8105,25.8184,152100.0
2012-04-09 09:30:00,32.18,32.28,32.1,32.19,46400.0,25.5093,25.5885,25.4458,25.5172,46400.0
2012-04-09 09:40:00,32.21,32.26,32.16,32.21,19300.0,25.533,25.5727,25.4934,25.533,19300.0
2012-04-09 09:50:00,32.2,32.2,32.12,32.17,16500.0,25.5251,25.5251,25.4617,25.5013,16500.0
2012-04-09 10:00:00,32.16,32.22,32.14,32.16,34600.0,25.4934,25.541,25.4776,25.4934,34600.0
2012-04-09 10:10:00,32.16,32.17,32.13,32.15,22700.0,25.4934,25.5013,25.4696,25.4855,22700.0
2012-04-09 10:20:00,32.15,32.16,32.09,32.09,48600.0,25.4855,25.4934,25.4379,25.4379,48600.0
2012-04-09 10:30:00,32.09,32.12,32.05,32.1,20200.0,25.4379,25.4617,25.4062,25.4458,20200.0
2012-04-09 10:40:00,32.1,32.11,32.07,32.07,15900.0,25.4458,25.4538,25.4221,25.4221,15900.0
2012-04-09 10:50:00,32.07,32.11,32.05,32.1,53000.0,25.4221,25.4538,25.4062,25.4458,53000.0
2012-04-09 11:00:00,32.11,32.19,32.07,32.17,63300.0,25.4538,25.5172,25.4221,25.5013,63300.0
2012-04-09 11:10:00,32.18,32.19,32.11,32.12,74100.0,25.5093,25.5172,25.4538,25.4617,74100.0
2012-04-09 11:20:00,32.13,32.21,32.13,32.2,23900.0,25.4696,25.533,25.4696,25.5251,23900.0
2012-04-09 11:30:00,32.2,32.21,32.17,32.21,23000.0,25.5251,25.533,25.5013,25.533,23000.0
2012-04-09 11:40:00,32.22,32.22,32.19,32.2,20400.0,25.541,25.541,25.5172,25.5251,20400.0
2012-04-09 11:50:00,32.2,32.21,32.16,32.21,21600.0,25.5251,25.533,25.4934,25.533,21600.0
2012-04-09 12:00:00,32.21,32.22,32.19,32.19,21600.0,25.533,25.541,25.5172,25.5172,21600.0
2012-04-09 12:10:00,32.2,32.24,32.19,32.24,25800.0,25.5251,25.5568,25.5172,25.5568,25800.0
2012-04-09 12:20:00,32.24,32.25,32.2,32.2,43100.0,25.5568,25.5647,25.5251,25.5251,43100.0
2012-04-09 12:30:00,32.21,32.22,32.2,32.22,26400.0,25.533,25.541,25.5251,25.541,26400.0
2012-04-09 12:40:00,32.22,32.22,32.19,32.22,67100.0,25.541,25.541,25.5172,25.541,67100.0
2012-04-09 12:50:00,32.22,32.22,32.18,32.22,26500.0,25.541,25.541,25.5093,25.541,26500.0
2012-04-09 13:00:00,32.22,32.23,32.2,32.23,11000.0,25.541,25.5489,25.5251,25.5489,11000.0
2012-04-09 13:10:00,32.23,32.24,32.21,32.22,24000.0,25.5489,25.5568,25.533,25.541,24000.0
2012-04-09 13:20:00,32.21,32.21,32.15,32.21,38900.0,25.533,25.533,25.4855,25.533,38900.0
2012-04-09 13:30:00,32.22,32.25,32.22,32.24,28400.0,25.541,25.5647,25.541,25.5568,28400.0
2012-04-09 13:40:00,32.24,32.25,32.22,32.24,66300.0,25.5568,25.5647,25.541,25.5568,66300.0
2012-04-09 13:50:00,32.23,32.28,32.23,32.28,20300.0,25.5489,25.5885,25.5489,25.5885,20300.0
2012-04-09 14:00:00,32.28,32.28,32.22,32.28,23700.0,25.5885,25.5885,25.541,25.5885,23700.0
2012-04-09 14:10:00,32.26,32.3,32.25,32.3,29200.0,25.5727,25.6044,25.5647,25.6044,29200.0
2012-04-09 14:20:00,32.29,32.31,32.28,32.3,17700.0,25.5965,25.6123,25.5885,25.6044,17700.0
2012-04-09 14:30:00,32.3,32.31,32.28,32.31,22600.0,25.6044,25.6123,25.5885,25.6123,22600.0
2012-04-09 14:40:00,32.31,32.32,32.29,32.32,76100.0,25.6123,25.6202,25.5965,25.6202,76100.0
2012-04-09 14:50:00,32.32,32.34,32.31,32.31,27700.0,25.6202,25.6361,25.6123,25.6123,27700.0
2012-04-09 15:00:00,32.31,32.36,32.3,32.34,28800.0,25.6123,25.6519,25.6044,25.6361,28800.0
2012-04-09 15:10:00,32.33,32.36,32.33,32.34,22900.0,25.6282,25.6519,25.6282,25.6361,22900.0
2012-04-09 15:20:00,32.35,32.35,32.32,32.33,25500.0,25.644,25.644,25.6202,25.6282,25500.0
2012-04-09 15:30:00,32.32,32.32,32.25,32.26,96300.0,25.6202,25.6202,25.5647,25.5727,96300.0
2012-04-09 15:40:00,32.25,32.3,32.25,32.28,39600.0,25.5647,25.6044,25.5647,25.5885,39600.0
2012-04-09 15:50:00,32.28,32.31,32.2,32.2,95400.0,25.5885,25.6123,25.5251,25.5251,95400.0
2012-04-10 09:30:00,32.2,32.33,32.13,32.32,57700.0,25.5251,25.6282,25.4696,25.6202,57700.0
2012-04-10 09:40:00,32.32,32.34,32.25,32.3,144800.0,25.6202,25.6361,25.5647,25.6044,144800.0
2012-04-10 09:50:00,32.31,32.35,32.3,32.35,29600.0,25.6123,25.644,25.6044,25.644,29600.0
2012-04-10 10:00:00,32.35,32.4,32.29,32.34,57900.0,25.644,25.6837,25.5965,25.6361,57900.0
2012-04-10 10:10:00,32.34,32.37,32.33,32.36,86200.0,25.6361,25.6599,25.6282,25.6519,86200.0
2012-04-10 10:20:00,32.36,32.41,32.35,32.38,31600.0,25.6519,25.6916,25.644,25.6678,31600.0
2012-04-10 10:30:00,32.38,32.45,32.38,32.45,48500.0,25.6678,25.7233,25.6678,25.7233,48500.0
2012-04-10 10:40:00,32.45,32.54,32.44,32.45,186100.0,25.7233,25.7946,25.7154,25.7233,186100.0
2012-04-10 10:50:00,32.45,32.46,32.38,32.41,31600.0,25.7233,25.7312,25.6678,25.6916,31600.0
2012-04-10 11:00:00,32.41,32.5,32.41,32.5,290200.0,25.6916,25.7629,25.6916,25.7629,290200.0
2012-04-10 11:10:00,32.5,32.51,32.46,32.51,18200.0,25.7629,25.7709,25.7312,25.7709,18200.0
2012-04-10 11:20:00,32.5,32.52,32.46,32.5,120000.0,25.7629,25.7788,25.7312,25.7629,120000.0
2012-04-10 11:30:00,32.5,32.53,32.46,32.47,23900.0,25.7629,25.7867,25.7312,25.7391,23900.0
2012-04-10 11:40:00,32.48,32.5,32.46,32.46,40800.0,25.7471,25.7629,25.7312,25.7312,40800.0
2012-04-10 11:50:00,32.46,32.46,32.26,32.33,32400.0,25.7312,25.7312,25.5727,25.6282,32400.0
2012-04-10 12:00:00,32.33,32.33,32.24,32.26,22000.0,25.6282,25.6282,25.5568,25.5727,22000.0
2012-04-10 12:10:00,32.24,32.24,32.15,32.22,59000.0,25.5568,25.5568,25.4855,25.541,59000.0
2012-04-10 12:20:00,32.22,32.29,32.18,32.28,38300.0,25.541,25.5965,25.5093,25.5885,38300.0
2012-04-10 12:30:00,32.3,32.36,32.28,32.33,59100.0,25.6044,25.6519,25.5885,25.6282,59100.0
2012-04-10 12:40:00,32.33,32.37,32.3,32.31,46800.0,25.6282,25.6599,25.6044,25.6123,46800.0
2012-04-10 12:50:00,32.31,32.34,32.3,32.34,17700.0,25.6123,25.6361,25.6044,25.6361,17700.0
2012-04-10 13:00:00,32.33,32.34,32.29,32.34,30000.0,25.6282,25.6361,25.5965,25.6361,30000.0
2012-04-10 13:10:00,32.34,32.38,32.32,32.34,107500.0,25.6361,25.6678,25.6202,25.6361,107500.0
2012-04-10 13:20:00,32.33,32.38,32.32,32.35,54500.0,25.6282,25.6678,25.6202,25.644,54500.0
2012-04-10 13:30:00,32.36,32.36,32.26,32.28,20900.0,25.6519,25.6519,25.5727,25.5885,20900.0
2012-04-10 13:40:00,32.28,32.31,32.24,32.31,36900.0,25.5885,25.6123,25.5568,25.6123,36900.0
2012-04-10 13:50:00,32.3,32.31,32.21,32.29,83300.0,25.6044,25.6123,25.533,25.5965,83300.0
2012-04-10 14:00:00,32.29,32.3,32.26,32.3,31900.0,25.5965,25.6044,25.5727,25.6044,31900.0
2012-04-10 14:10:00,32.3,32.36,32.3,32.31,40200.0,25.6044,25.6519,25.6044,25.6123,40200.0
2012-04-10 14:20:00,32.32,32.35,32.29,32.35,23100.0,25.6202,25.644,25.5965,25.644,23100.0
2012-04-10 14:30:00,32.34,32.36,32.17,32.17,261900.0,25.6361,25.6519,25.5013,25.5013,261900.0
2012-04-10 14:40:00,32.16,32.38,32.16,32.37,35300.0,25.4934,25.6678,25.4934,25.6599,35300.0
2012-04-10 14:50:00,32.37,32.38,32.32,32.33,34300.0,25.6599,25.6678,25.6202,25.6282,34300.0
2012-04-10 15:00:00,32.33,32.34,32.27,32.3,51000.0,25.6282,25.6361,25.5806,25.6044,51000.0
2012-04-10 15:10:00,32.29,32.32,32.23,32.25,47600.0,25.5965,25.6202,25.5489,25.5647,47600.0
2012-04-10 15:20:00,32.26,32.26,32.13,32.13,28100.0,25.5727,25.5727,25.4696,25.4696,28100.0
2012-04-10 15:30:00,32.14,32.29,32.13,32.28,68400.0,25.4776,25.5965,25.4696,25.5885,68400.0
2012-04-10 15:40:00,32.29,32.29,32.19,32.24,93500.0,25.5965,25.5965,25.5172,25.5568,93500.0
2012-04-10 15:50:00,32.23,32.29,32.2,32.22,273700.0,25.5489,25.5965,25.5251,25.541,273700.0
2012-04-11 09:30:00,32.46,32.61,32.37,32.57,41600.0,25.7312,25.8501,25.6599,25.8184,41600.0
2012-04-11 09:40:00,32.55,32.64,32.52,32.6,53400.0,25.8026,25.8739,25.7788,25.8422,53400.0
2012-04-11 09:50:00,32.58,32.68,32.54,32.63,44100.0,25.8263,25.9056,25.7946,25.866,44100.0
2012-04-11 10:00:00,32.61,32.75,32.58,32.69,85100.0,25.8501,25.9611,25.8263,25.9135,85100.0
2012-04-11 10:10:00,32.69,32.84,32.68,32.82,87300.0,25.9135,26.0324,25.9056,26.0166,87300.0
2012-04-11 10:20:00,32.82,32.84,32.77,32.79,48500.0,26.0166,26.0324,25.977,25.9928,48500.0
2012-04-11 10:30:00,32.79,32.8,32.77,32.78,24100.0,25.9928,26.0007,25.977,25.9849,24100.0
2012-04-11 10:40:00,32.78,32.8,32.66,32.66,39400.0,25.9849,26.0007,25.8898,25.8898,39400.0
2012-04-11 10:50:00,32.67,32.73,32.66,32.7,71600.0,25.8977,25.9452,25.8898,25.9215,71600.0
2012-04-11 11:00:00,32.71,32.72,32.69,32.7,33900.0,25.9294,25.9373,25.9135,25.9215,33900.0
2012-04-11 11:10:00,32.69,32.75,32.69,32.74,90400.0,25.9135,25.9611,25.9135,25.9532,90400.0
2012-04-11 11:20:00,32.73,32.74,32.68,32.69,27300.0,25.9452,25.9532,25.9056,25.9135,27300.0
2012-04-11 11:30:00,32.68,32.71,32.68,32.69,40800.0,25.9056,25.9294,25.9056,25.9135,40800.0
2012-04-11 11:40:00,32.69,32.72,32.67,32.69,24700.0,25.9135,25.9373,25.8977,25.9135,24700.0
2012-04-11 11:50:00,32.68,32.7,32.66,32.68,11300.0,25.9056,25.9215,25.8898,25.9056,11300.0
2012-04-11 12:00:00,32.68,32.72,32.67,32.7,119700.0,25.9056,25.9373,25.8977,25.9215,119700.0
2012-04-11 12:10:00,32.7,32.72,32.67,32.69,146200.0,25.9215,25.9373,25.8977,25.9135,146200.0
2012-04-11 12:20:00,32.7,32.7,32.67,32.69,14000.0,25.9215,25.9215,25.8977,25.9135,14000.0
2012-04-11 12:30:00,32.69,32.7,32.66,32.67,13300.0,25.9135,25.9215,25.8898,25.8977,13300.0
2012-04-11 12:40:00,32.66,32.67,32.64,32.67,12100.0,25.8898,25.8977,25.8739,25.8977,12100.0
2012-04-11 12:50:00,32.67,32.71,32.66,32.71,32800.0,25.8977,25.9294,25.8898,25.9294,32800.0
2012-04-11 13:00:00,32.71,32.74,32.7,32.71,29700.0,25.9294,25.9532,25.9215,25.9294,29700.0
2012-04-11 13:10:00,32.7,32.72,32.68,32.71,15600.0,25.9215,25.9373,25.9056,25.9294,15600.0
2012-04-11 13:20:00,32.72,32.72,32.67,32.69,24300.0,25.9373,25.9373,25.8977,25.9135,24300.0
2012-04-11 13:30:00,32.69,32.73,32.66,32.73,107600.0,25.9135,25.9452,25.8898,25.9452,107600.0
2012-04-11 13:40:00,32.74,32.78,32.71,32.76,22300.0,25.9532,25.9849,25.9294,25.969,22300.0
2012-04-11 13:50:00,32.76,32.81,32.75,32.78,12900.0,25.969,26.0087,25.9611,25.9849,12900.0
2012-04-11 14:00:00,32.77,32.78,32.7,32.75,55500.0,25.977,25.9849,25.9215,25.9611,55500.0
2012-04-11 14:10:00,32.75,32.78,32.71,32.77,15600.0,25.9611,25.9849,25.9294,25.977,15600.0
2012-04-11 14:20:00,32.77,32.79,32.72,32.76,19300.0,25.977,25.9928,25.9373,25.969,19300.0
2012-04-11 14:30:00,32.76,32.76,32.71,32.76,36800.0,25.969,25.969,25.9294,25.969,36800.0
2012-04-11 14:40:00,32.76,32.79,32.68,32.79,45100.0,25.969,25.9928,25.9056,25.9928,45100.0
2012-04-11 14:50:00,32.8,32.86,32.8,32.82,34300.0,26.0007,26.0483,26.0007,26.0166,34300.0
2012-04-11 15:00:00,32.83,32.83,32.75,32.77,34900.0,26.0245,26.0245,25.9611,25.977,34900.0
2012-04-11 15:10:00,32.77,32.79,32.74,32.79,53100.0,25.977,25.9928,25.9532,25.9928,53100.0
2012-04-11 15:20:00,32.79,32.8,32.75,32.8,40800.0,25.9928,26.0007,25.9611,26.0007,40800.0
2012-04-11 15:30:00,32.8,32.81,32.74,32.76,180400.0,26.0007,26.0087,25.9532,25.969,180400.0
2012-04-11 15:40:00,32.75,32.77,32.72,32.75,47200.0,25.9611,25.977,25.9373,25.9611,47200.0
2012-04-11 15:50:00,32.76,32.8,32.73,32.79,158600.0,25.969,26.0007,25.9452,25.9928,158600.0
2012-04-12 09:30:00,32.8,32.93,32.8,32.87,48300.0,26.0007,26.1038,26.0007,26.0562,48300.0
2012-04-12 09:40:00,32.84,32.89,32.78,32.83,38800.0,26.0324,26.0721,25.9849,26.0245,38800.0
2012-04-12 09:50:00,32.84,32.89,32.82,32.89,11300.0,26.0324,26.0721,26.0166,26.0721,11300.0
2012-04-12 10:00:00,32.89,32.93,32.87,32.87,32700.0,26.0721,26.1038,26.0562,26.0562,32700.0
2012-04-12 10:10:00,32.87,32.99,32.87,32.94,43600.0,26.0562,26.1513,26.0562,26.1117,43600.0
2012-04-12 10:20:00,32.94,32.96,32.89,32.89,16200.0,26.1117,26.1276,26.0721,26.0721,16200.0
2012-04-12 10:30:00,32.89,33.0,32.88,33.0,17400.0,26.0721,26.1593,26.0642,26.1593,17400.0
2012-04-12 10:40:00,32.99,33.03,32.97,33.03,27100.0,26.1513,26.1831,26.1355,26.1831,27100.0
2012-04-12 10:50:00,33.04,33.06,33.0,33.03,22800.0,26.191,26.2068,26.1593,26.1831,22800.0
2012-04-12 11:00:00,33.03,33.08,33.01,33.04,25200.0,26.1831,26.2227,26.1672,26.191,25200.0
2012-04-12 11:10:00,33.02,33.06,32.98,32.98,27600.0,26.1751,26.2068,26.1434,26.1434,27600.0
2012-04-12 11:20:00,32.98,32.99,32.94,32.95,18500.0,26.1434,26.1513,26.1117,26.1196,18500.0
2012-04-12 11:30:00,32.94,32.94,32.89,32.9,24100.0,26.1117,26.1117,26.0721,26.08,24100.0
2012-04-12 11:40:00,32.9,32.91,32.88,32.91,12200.0,26.08,26.0879,26.0642,26.0879,12200.0
2012-04-12 11:50:00,32.91,32.91,32.88,32.91,46300.0,26.0879,26.0879,26.0642,26.0879,46300.0
2012-04-12 12:00:00,32.9,32.94,32.88,32.89,42100.0,26.08,26.1117,26.0642,26.0721,42100.0
2012-04-12 12:10:00,32.9,32.93,32.88,32.91,125900.0,26.08,26.1038,26.0642,26.0879,125900.0
2012-04-12 12:20:00,32.91,32.91,32.86,32.86,51700.0,26.0879,26.0879,26.0483,26.0483,51700.0
2012-04-12 12:30:00,32.87,32.9,32.8,32.81,55500.0,26.0562,26.08,26.0007,26.0087,55500.0
2012-04-12 12:40:00,32.8,32.87,32.78,32.78,28800.0,26.0007,26.0562,25.9849,25.9849,28800.0
2012-04-12 12:50:00,32.79,32.82,32.78,32.8,11900.0,25.9928,26.0166,25.9849,26.0007,11900.0
2012-04-12 13:00:00,32.8,32.84,32.8,32.83,8300.0,26.0007,26.0324,26.0007,26.0245,8300.0
2012-04-12 13:10:00,32.84,32.85,32.79,32.79,15100.0,26.0324,26.0404,25.9928,25.9928,15100.0
2012-04-12 13:20:00,32.79,32.81,32.79,32.8,8100.0,25.9928,26.0087,25.9928,26.0007,8100.0
2012-04-12 13:30:00,32.8,32.85,32.8,32.85,18200.0,26.0007,26.0404,26.0007,26.0404,18200.0
2012-04-12 13:40:00,32.84,32.89,32.84,32.87,16200.0,26.0324,26.0721,26.0324,26.0562,16200.0
2012-04-12 13:50:00,32.87,32.88,32.83,32.85,35100.0,26.0562,26.0642,26.0245,26.0404,35100.0
2012-04-12 14:00:00,32.84,32.85,32.83,32.84,20700.0,26.0324,26.0404,26.0245,26.0324,20700.0
2012-04-12 14:10:00,32.84,32.87,32.83,32.86,21100.0,26.0324,26.0562,26.0245,26.0483,21100.0
2012-04-12 14:20:00,32.87,32.89,32.86,32.86,19500.0,26.0562,26.0721,26.0483,26.0483,19500.0
2012-04-12 14:30:00,32.87,32.9,32.82,32.82,43900.0,26.0562,26.08,26.0166,26.0166,43900.0
2012-04-12 14:40:00,32.82,32.88,32.81,32.88,24100.0,26.0166,26.0642,26.0087,26.0642,24100.0
2012-04-12 14:50:00,32.88,32.88,32.84,32.85,29600.0,26.0642,26.0642,26.0324,26.0404,29600.0
2012-04-12 15:00:00,32.85,32.85,32.81,32.81,19000.0,26.0404,26.0404,26.0087,26.0087,19000.0
2012-04-12 15:10:00,32.8,32.85,32.8,32.85,37400.0,26.0007,26.0404,26.0007,26.0404,37400.0
2012-04-12 15:20:00,32.86,32.87,32.84,32.85,22000.0,26.0483,26.0562,26.0324,26.0404,22000.0
2012-04-12 15:30:00,32.85,32.9,32.85,32.89,29400.0,26.0404,26.08,26.0404,26.0721,29400.0
2012-04-12 15:40:00,32.9,32.93,32.87,32.9,191700.0,26.08,26.1038,26.0562,26.08,191700.0
2012-04-12 15:50:00,32.9,32.9,32.87,32.89,139500.0,26.08,26.08,26.0562,26.0721,139500.0
2012-04-13 09:30:00,32.78,32.86,32.66,32.77,35300.0,25.9849,26.0483,25.8898,25.977,35300.0
2012-04-13 09:40:00,32.76,32.92,32.73,32.8,32600.0,25.969,26.0959,25.9452,26.0007,32600.0
2012-04-13 09:50:00,32.81,32.92,32.78,32.81,37700.0,26.0087,26.0959,25.9849,26.0087,37700.0
2012-04-13 10:00:00,32.82,32.9,32.8,32.88,43200.0,26.0166,26.08,26.0007,26.0642,43200.0
2012-04-13 10:10:00,32.88,32.92,32.84,32.85,40300.0,26.0642,26.0959,26.0324,26.0404,40300.0
2012-04-13 10:20:00,32.84,32.86,32.78,32.79,19400.0,26.0324,26.0483,25.9849,25.9928,19400.0
2012-04-13 10:30:00,32.79,32.79,32.75,32.76,28600.0,25.9928,25.9928,25.9611,25.969,28600.0
2012-04-13 10:40:00,32.76,32.76,32.68,32.69,31200.0,25.969,25.969,25.9056,25.9135,31200.0
2012-04-13 10:50:00,32.7,32.81,32.69,32.75,15300.0,25.9215,26.0087,25.9135,25.9611,15300.0
2012-04-13 11:00:00,32.76,32.8,32.75,32.75,11700.0,25.969,26.0007,25.9611,25.9611,11700.0
2012-04-13 11:10:00,32.75,32.78,32.73,32.76,34100.0,25.9611,25.9849,25.9452,25.969,34100.0
2012-04-13 11:20:00,32.75,32.78,32.75,32.77,17800.0,25.9611,25.9849,25.9611,25.977,17800.0
2012-04-13 11:30:00,32.77,32.8,32.75,32.8,12200.0,25.977,26.0007,25.9611,26.0007,12200.0
2012-04-13 11:40:00,32.8,32.82,32.77,32.82,19800.0,26.0007,26.0166,25.977,26.0166,19800.0
2012-04-13 11:50:00,32.8,32.8,32.75,32.75,12200.0,26.0007,26.0007,25.9611,25.9611,12200.0
2012-04-13 12:00:00,32.75,32.76,32.71,32.72,20500.0,25.9611,25.969,25.9294,25.9373,20500.0
2012-04-13 12:10:00,32.71,32.71,32.67,32.7,19200.0,25.9294,25.9294,25.8977,25.9215,19200.0
2012-04-13 12:20:00,32.69,32.73,32.66,32.67,14200.0,25.9135,25.9452,25.8898,25.8977,14200.0
2012-04-13 12:30:00,32.66,32.69,32.62,32.63,15500.0,25.8898,25.9135,25.858,25.866,15500.0
2012-04-13 12:40:00,32.63,32.64,32.63,32.63,7900.0,25.866,25.8739,25.866,25.866,7900.0
2012-04-13 12:50:00,32.63,32.74,32.6,32.74,48900.0,25.866,25.9532,25.8422,25.9532,48900.0
2012-04-13 13:00:00,32.74,32.76,32.67,32.68,26200.0,25.9532,25.969,25.8977,25.9056,26200.0
2012-04-13 13:10:00,32.68,32.72,32.67,32.68,52500.0,25.9056,25.9373,25.8977,25.9056,52500.0
2012-04-13 13:20:00,32.68,32.74,32.68,32.71,16700.0,25.9056,25.9532,25.9056,25.9294,16700.0
2012-04-13 13:30:00,32.72,32.72,32.68,32.72,19500.0,25.9373,25.9373,25.9056,25.9373,19500.0
2012-04-13 13:40:00,32.73,32.73,32.69,32.71,12700.0,25.9452,25.9452,25.9135,25.9294,12700.0
2012-04-13 13:50:00,32.7,32.73,32.68,32.69,13900.0,25.9215,25.9452,25.9056,25.9135,13900.0
2012-04-13 14:00:00,32.68,32.7,32.65,32.67,15400.0,25.9056,25.9215,25.8818,25.8977,15400.0
2012-04-13 14:10:00,32.67,32.73,32.67,32.7,16800.0,25.8977,25.9452,25.8977,25.9215,16800.0
2012-04-13 14:20:00,32.71,32.71,32.62,32.62,24400.0,25.9294,25.9294,25.858,25.858,24400.0
2012-04-13 14:30:00,32.63,32.67,32.62,32.66,15300.0,25.866,25.8977,25.858,25.8898,15300.0
2012-04-13 14:40:00,32.66,32.73,32.66,32.73,16500.0,25.8898,25.9452,25.8898,25.9452,16500.0
2012-04-13 14:50:00,32.73,32.74,32.65,32.66,21800.0,25.9452,25.9532,25.8818,25.8898,21800.0
2012-04-13 15:00:00,32.64,32.69,32.64,32.68,15300.0,25.8739,25.9135,25.8739,25.9056,15300.0
2012-04-13 15:10:00,32.69,32.7,32.65,32.69,20700.0,25.9135,25.9215,25.8818,25.9135,20700.0
2012-04-13 15:20:00,32.69,32.72,32.62,32.62,27600.0,25.9135,25.9373,25.858,25.858,27600.0
2012-04-13 15:30:00,32.63,32.67,32.57,32.57,41200.0,25.866,25.8977,25.8184,25.8184,41200.0
2012-04-13 15:40:00,32.57,32.61,32.55,32.55,48400.0,25.8184,25.8501,25.8026,25.8026,48400.0
2012-04-13 15:50:00,32.56,32.57,32.48,32.48,132100.0,25.8105,25.8184,25.7471,25.7471,132100.0
2012-04-16 09:30:00,32.45,32.73,32.44,32.72,47600.0,25.7233,25.9452,25.7154,25.9373,47600.0
2012-04-16 09:40:00,32.72,32.8,32.68,32.79,19900.0,25.9373,26.0007,25.9056,25.9928,19900.0
2012-04-16 09:50:00,32.78,32.79,32.59,32.6,27700.0,25.9849,25.9928,25.8343,25.8422,27700.0
2012-04-16 10:00:00,32.61,32.63,32.54,32.55,20900.0,25.8501,25.866,25.7946,25.8026,20900.0
2012-04-16 10:10:00,32.55,32.63,32.52,32.62,27500.0,25.8026,25.866,25.7788,25.858,27500.0
2012-04-16 10:20:00,32.63,32.72,32.62,32.72,19400.0,25.866,25.9373,25.858,25.9373,19400.0
2012-04-16 10:30:00,32.72,32.75,32.66,32.69,39800.0,25.9373,25.9611,25.8898,25.9135,39800.0
2012-04-16 10:40:00,32.68,32.84,32.68,32.83,18900.0,25.9056,26.0324,25.9056,26.0245,18900.0
2012-04-16 10:50:00,32.82,32.87,32.81,32.83,12400.0,26.0166,26.0562,26.0087,26.0245,12400.0
2012-04-16 11:00:00,32.83,32.87,32.81,32.87,17300.0,26.0245,26.0562,26.0087,26.0562,17300.0
2012-04-16 11:10:00,32.87,32.9,32.87,32.88,12700.0,26.0562,26.08,26.0562,26.0642,12700.0
2012-04-16 11:20:00,32.89,32.9,32.84,32.85,21300.0,26.0721,26.08,26.0324,26.0404,21300.0
2012-04-16 11:30:00,32.85,32.86,32.8,32.85,23900.0,26.0404,26.0483,26.0007,26.0404,23900.0
2012-04-16 11:40:00,32.84,32.89,32.83,32.86,20400.0,26.0324,26.0721,26.0245,26.0483,20400.0
2012-04-16 11:50:00,32.84,32.87,32.8,32.8,13300.0,26.0324,26.0562,26.0007,26.0007,13300.0
2012-04-16 12:00:00,32.79,32.92,32.79,32.81,28200.0,25.9928,26.0959,25.9928,26.0087,28200.0
2012-04-16 12:10:00,32.82,32.9,32.81,32.83,19700.0,26.0166,26.08,26.0087,26.0245,19700.0
2012-04-16 12:20:00,32.82,32.82,32.77,32.79,36100.0,26.0166,26.0166,25.977,25.9928,36100.0
2012-04-16 12:30:00,32.78,32.79,32.71,32.79,22900.0,25.9849,25.9928,25.9294,25.9928,22900.0
2012-04-16 12:40:00,32.8,32.86,32.78,32.85,15800.0,26.0007,26.0483,25.9849,26.0404,15800.0
2012-04-16 12:50:00,32.85,32.86,32.8,32.84,23900.0,26.0404,26.0483,26.0007,26.0324,23900.0
2012-04-16 13:00:00,32.84,32.86,32.82,32.83,13100.0,26.0324,26.0483,26.0166,26.0245,13100.0
2012-04-16 13:10:00,32.83,32.86,32.8,32.81,17200.0,26.0245,26.0483,26.0007,26.0087,17200.0
2012-04-16 13:20:00,32.82,32.86,32.79,32.83,50600.0,26.0166,26.0483,25.9928,26.0245,50600.0
2012-04-16 13:30:00,32.83,32.94,32.83,32.94,14000.0,26.0245,26.1117,26.0245,26.1117,14000.0
2012-04-16 13:40:00,32.94,33.0,32.92,32.98,26700.0,26.1117,26.1593,26.0959,26.1434,26700.0
2012-04-16 13:50:00,32.97,33.02,32.95,32.99,22300.0,26.1355,26.1751,26.1196,26.1513,22300.0
2012-04-16 14:00:00,32.99,32.99,32.86,32.86,21000.0,26.1513,26.1513,26.0483,26.0483,21000.0
2012-04-16 14:10:00,32.87,32.95,32.87,32.93,20600.0,26.0562,26.1196,26.0562,26.1038,20600.0
2012-04-16 14:20:00,32.92,32.92,32.86,32.86,9000.0,26.0959,26.0959,26.0483,26.0483,9000.0
2012-04-16 14:30:00,32.87,32.99,32.87,32.98,44800.0,26.0562,26.1513,26.0562,26.1434,44800.0
2012-04-16 14:40:00,32.96,33.01,32.96,32.98,16300.0,26.1276,26.1672,26.1276,26.1434,16300.0
2012-04-16 14:50:00,32.99,33.0,32.92,32.94,26400.0,26.1513,26.1593,26.0959,26.1117,26400.0
2012-04-16 15:00:00,32.93,32.94,32.87,32.92,29500.0,26.1038,26.1117,26.0562,26.0959,29500.0
2012-04-16 15:10:00,32.92,32.94,32.91,32.93,21400.0,26.0959,26.1117,26.0879,26.1038,21400.0
2012-04-16 15:20:00,32.93,32.94,32.88,32.91,47000.0,26.1038,26.1117,26.0642,26.0879,47000.0
2012-04-16 15:30:00,32.91,32.93,32.89,32.9,33800.0,26.0879,26.1038,26.0721,26.08,33800.0
2012-04-16 15:40:00,32.9,32.94,32.84,32.87,48500.0,26.08,26.1117,26.0324,26.0562,48500.0
2012-04-16 15:50:00,32.86,32.89,32.84,32.85,116600.0,26.0483,26.0721,26.0324,26.0404,116600.0
2012-04-17 09:30:00,32.6,32.93,32.35,32.58,224700.0,25.8422,26.1038,25.644,25.8263,224700.0
2012-04-17 09:40:00,32.57,32.66,32.54,32.64,26100.0,25.8184,25.8898,25.7946,25.8739,26100.0
2012-04-17 09:50:00,32.64,32.7,32.64,32.66,25500.0,25.8739,25.9215,25.8739,25.8898,25500.0
2012-04-17 10:00:00,32.67,32.73,32.6,32.66,126900.0,25.8977,25.9452,25.8422,25.8898,126900.0
2012-04-17 10:10:00,32.67,32.82,32.66,32.78,40900.0,25.8977,26.0166,25.8898,25.9849,40900.0
2012-04-17 10:20:00,32.78,32.83,32.77,32.79,22300.0,25.9849,26.0245,25.977,25.9928,22300.0
2012-04-17 10:30:00,32.79,32.85,32.76,32.85,35400.0,25.9928,26.0404,25.969,26.0404,35400.0
2012-04-17 10:40:00,32.84,32.98,32.84,32.97,48600.0,26.0324,26.1434,26.0324,26.1355,48600.0
2012-04-17 10:50:00,32.98,33.14,32.97,32.99,123100.0,26.1434,26.2703,26.1355,26.1513,123100.0
2012-04-17 11:00:00,33.01,33.05,32.91,32.92,32500.0,26.1672,26.1989,26.0879,26.0959,32500.0
2012-04-17 11:10:00,32.92,32.93,32.88,32.88,17000.0,26.0959,26.1038,26.0642,26.0642,17000.0
2012-04-17 11:20:00,32.88,32.97,32.88,32.97,33500.0,26.0642,26.1355,26.0642,26.1355,33500.0
2012-04-17 11:30:00,32.97,33.13,32.97,33.09,51800.0,26.1355,26.2623,26.1355,26.2306,51800.0
2012-04-17 11:40:00,33.1,33.16,33.08,33.1,39800.0,26.2385,26.2861,26.2227,26.2385,39800.0
2012-04-17 11:50:00,33.1,33.17,33.09,33.14,27400.0,26.2385,26.294,26.2306,26.2703,27400.0
2012-04-17 12:00:00,33.13,33.17,33.09,33.1,53800.0,26.2623,26.294,26.2306,26.2385,53800.0
2012-04-17 12:10:00,33.1,33.1,33.02,33.08,52900.0,26.2385,26.2385,26.1751,26.2227,52900.0
2012-04-17 12:20:00,33.09,33.1,33.07,33.08,30200.0,26.2306,26.2385,26.2148,26.2227,30200.0
2012-04-17 12:30:00,33.08,33.15,33.07,33.1,41200.0,26.2227,26.2782,26.2148,26.2385,41200.0
2012-04-17 12:40:00,33.11,33.14,33.1,33.1,13200.0,26.2465,26.2703,26.2385,26.2385,13200.0
2012-04-17 12:50:00,33.09,33.12,33.09,33.1,17900.0,26.2306,26.2544,26.2306,26.2385,17900.0
2012-04-17 13:00:00,33.1,33.13,33.1,33.12,15100.0,26.2385,26.2623,26.2385,26.2544,15100.0
2012-04-17 13:10:00,33.12,33.14,33.11,33.14,17500.0,26.2544,26.2703,26.2465,26.2703,17500.0
2012-04-17 13:20:00,33.14,33.17,33.12,33.16,15200.0,26.2703,26.294,26.2544,26.2861,15200.0
2012-04-17 13:30:00,33.16,33.2,33.16,33.17,19200.0,26.2861,26.3178,26.2861,26.294,19200.0
2012-04-17 13:40:00,33.18,33.19,33.15,33.16,43800.0,26.302,26.3099,26.2782,26.2861,43800.0
2012-04-17 13:50:00,33.15,33.16,33.13,33.14,27800.0,26.2782,26.2861,26.2623,26.2703,27800.0
2012-04-17 14:00:00,33.14,33.17,33.14,33.17,40600.0,26.2703,26.294,26.2703,26.294,40600.0
2012-04-17 14:10:00,33.18,33.25,33.17,33.21,58400.0,26.302,26.3575,26.294,26.3257,58400.0
2012-04-17 14:20:00,33.2,33.22,33.18,33.22,35100.0,26.3178,26.3337,26.302,26.3337,35100.0
2012-04-17 14:30:00,33.22,33.25,33.21,33.23,36000.0,26.3337,26.3575,26.3257,26.3416,36000.0
2012-04-17 14:40:00,33.24,33.29,33.23,33.27,57500.0,26.3495,26.3892,26.3416,26.3733,57500.0
2012-04-17 14:50:00,33.26,33.34,33.26,33.34,71000.0,26.3654,26.4288,26.3654,26.4288,71000.0
2012-04-17 15:00:00,33.33,33.36,33.32,33.35,81700.0,26.4209,26.4447,26.4129,26.4367,81700.0
2012-04-17 15:10:00,33.34,33.34,33.28,33.32,34100.0,26.4288,26.4288,26.3812,26.4129,34100.0
2012-04-17 15:20:00,33.32,33.45,33.32,33.43,71900.0,26.4129,26.516,26.4129,26.5001,71900.0
2012-04-17 15:30:00,33.42,33.42,33.36,33.4,92700.0,26.4922,26.4922,26.4447,26.4764,92700.0
2012-04-17 15:40:00,33.4,33.42,33.34,33.34,93500.0,26.4764,26.4922,26.4288,26.4288,93500.0
2012-04-17 15:50:00,33.34,33.41,33.3,33.31,210400.0,26.4288,26.4843,26.3971,26.405,210400.0
2012-04-18 09:30:00,33.12,33.25,33.01,33.15,64000.0,26.2544,26.3575,26.1672,26.2782,64000.0
2012-04-18 09:40:00,33.15,33.2,33.12,33.17,24400.0,26.2782,26.3178,26.2544,26.294,24400.0
2012-04-18 09:50:00,33.17,33.32,33.16,33.32,30600.0,26.294,26.4129,26.2861,26.4129,30600.0
2012-04-18 10:00:00,33.32,33.38,33.27,33.37,29500.0,26.4129,26.4605,26.3733,26.4526,29500.0
2012-04-18 10:10:00,33.36,33.39,33.3,33.35,31000.0,26.4447,26.4684,26.3971,26.4367,31000.0
2012-04-18 10:20:00,33.35,33.37,33.28,33.3,37300.0,26.4367,26.4526,26.3812,26.3971,37300.0
2012-04-18 10:30:00,33.29,33.38,33.29,33.34,39500.0,26.3892,26.4605,26.3892,26.4288,39500.0
2012-04-18 10:40:00,33.34,33.42,33.33,33.4,25100.0,26.4288,26.4922,26.4209,26.4764,25100.0
2012-04-18 10:50:00,33.39,33.4,33.33,33.4,19600.0,26.4684,26.4764,26.4209,26.4764,19600.0
2012-04-18 11:00:00,33.39,33.41,33.35,33.39,66600.0,26.4684,26.4843,26.4367,26.4684,66600.0
2012-04-18 11:10:00,33.4,33.41,33.32,33.4,81800.0,26.4764,26.4843,26.4129,26.4764,81800.0
2012-04-18 11:20:00,33.4,33.4,33.35,33.38,59700.0,26.4764,26.4764,26.4367,26.4605,59700.0
2012-04-18 11:30:00,33.39,33.45,33.38,33.42,56000.0,26.4684,26.516,26.4605,26.4922,56000.0
2012-04-18 11:40:00,33.42,33.44,33.39,33.42,67000.0,26.4922,26.5081,26.4684,26.4922,67000.0
2012-04-18 11:50:00,33.43,33.47,33.4,33.44,50900.0,26.5001,26.5318,26.4764,26.5081,50900.0
2012-04-18 12:00:00,33.45,33.52,33.45,33.48,33700.0,26.516,26.5715,26.516,26.5398,33700.0
2012-04-18 12:10:00,33.48,33.48,33.44,33.44,17700.0,26.5398,26.5398,26.5081,26.5081,17700.0
2012-04-18 12:20:00,33.44,33.5,33.44,33.48,39300.0,26.5081,26.5556,26.5081,26.5398,39300.0
2012-04-18 12:30:00,33.47,33.48,33.43,33.43,16600.0,26.5318,26.5398,26.5001,26.5001,16600.0
2012-04-18 12:40:00,33.43,33.44,33.39,33.39,35400.0,26.5001,26.5081,26.4684,26.4684,35400.0
2012-04-18 12:50:00,33.39,33.44,33.39,33.42,65500.0,26.4684,26.5081,26.4684,26.4922,65500.0
2012-04-18 13:00:00,33.42,33.48,33.41,33.48,23700.0,26.4922,26.5398,26.4843,26.5398,23700.0
2012-04-18 13:10:00,33.48,33.5,33.43,33.43,19500.0,26.5398,26.5556,26.5001,26.5001,19500.0
2012-04-18 13:20:00,33.42,33.49,33.42,33.47,34400.0,26.4922,26.5477,26.4922,26.5318,34400.0
2012-04-18 13:30:00,33.47,33.48,33.41,33.41,21700.0,26.5318,26.5398,26.4843,26.4843,21700.0
2012-04-18 13:40:00,33.41,33.41,33.39,33.4,26300.0,26.4843,26.4843,26.4684,26.4764,26300.0
2012-04-18 13:50:00,33.41,33.44,33.4,33.42,27800.0,26.4843,26.5081,26.4764,26.4922,27800.0
2012-04-18 14:00:00,33.42,33.43,33.38,33.39,23200.0,26.4922,26.5001,26.4605,26.4684,23200.0
2012-04-18 14:10:00,33.38,33.41,33.38,33.4,31600.0,26.4605,26.4843,26.4605,26.4764,31600.0
2012-04-18 14:20:00,33.41,33.48,33.4,33.46,63500.0,26.4843,26.5398,26.4764,26.5239,63500.0
2012-04-18 14:30:00,33.46,33.47,33.4,33.41,20900.0,26.5239,26.5318,26.4764,26.4843,20900.0
2012-04-18 14:40:00,33.4,33.42,33.4,33.4,22200.0,26.4764,26.4922,26.4764,26.4764,22200.0
2012-04-18 14:50:00,33.4,33.41,33.4,33.4,21800.0,26.4764,26.4843,26.4764,26.4764,21800.0
2012-04-18 15:00:00,33.4,33.5,33.4,33.47,67400.0,26.4764,26.5556,26.4764,26.5318,67400.0
2012-04-18 15:10:00,33.47,33.5,33.44,33.45,71800.0,26.5318,26.5556,26.5081,26.516,71800.0
2012-04-18 15:20:00,33.44,33.47,33.38,33.39,51900.0,26.5081,26.5318,26.4605,26.4684,51900.0
2012-04-18 15:30:00,33.39,33.43,33.39,33.43,40500.0,26.4684,26.5001,26.4684,26.5001,40500.0
2012-04-18 15:40:00,33.42,33.44,33.37,33.4,56700.0,26.4922,26.5081,26.4526,26.4764,56700.0
2012-04-18 15:50:00,33.4,33.42,33.37,33.41,132300.0,26.4764,26.4922,26.4526,26.4843,132300.0
2012-04-19 09:30:00,33.31,33.47,33.31,33.41,47400.0,26.405,26.5318,26.405,26.4843,47400.0
2012-04-19 09:40:00,33.41,33.49,33.33,33.49,100100.0,26.4843,26.5477,26.4209,26.5477,100100.0
2012-04-19 09:50:00,33.51,33.51,33.45,33.47,11400.0,26.5636,26.5636,26.516,26.5318,11400.0
2012-04-19 10:00:00,33.49,33.49,33.3,33.33,43400.0,26.5477,26.5477,26.3971,26.4209,43400.0
2012-04-19 10:10:00,33.32,33.36,33.26,33.3,31900.0,26.4129,26.4447,26.3654,26.3971,31900.0
2012-04-19 10:20:00,33.31,33.42,33.31,33.41,25500.0,26.405,26.4922,26.405,26.4843,25500.0
2012-04-19 10:30:00,33.42,33.58,33.41,33.53,31600.0,26.4922,26.619,26.4843,26.5794,31600.0
2012-04-19 10:40:00,33.52,33.59,33.51,33.51,28900.0,26.5715,26.627,26.5636,26.5636,28900.0
2012-04-19 10:50:00,33.51,33.64,33.49,33.59,33500.0,26.5636,26.6666,26.5477,26.627,33500.0
2012-04-19 11:00:00,33.59,33.72,33.58,33.58,43600.0,26.627,26.73,26.619,26.619,43600.0
2012-04-19 11:10:00,33.58,33.58,33.48,33.52,25000.0,26.619,26.619,26.5398,26.5715,25000.0
2012-04-19 11:20:00,33.51,33.53,33.46,33.49,16500.0,26.5636,26.5794,26.5239,26.5477,16500.0
2012-04-19 11:30:00,33.49,33.49,33.36,33.45,31700.0,26.5477,26.5477,26.4447,26.516,31700.0
2012-04-19 11:40:00,33.44,33.47,33.4,33.46,39200.0,26.5081,26.5318,26.4764,26.5239,39200.0
2012-04-19 11:50:00,33.46,33.5,33.45,33.47,45600.0,26.5239,26.5556,26.516,26.5318,45600.0
2012-04-19 12:00:00,33.48,33.48,33.41,33.42,72900.0,26.5398,26.5398,26.4843,26.4922,72900.0
2012-04-19 12:10:00,33.41,33.46,33.39,33.4,55800.0,26.4843,26.5239,26.4684,26.4764,55800.0
2012-04-19 12:20:00,33.4,33.4,33.33,33.33,11700.0,26.4764,26.4764,26.4209,26.4209,11700.0
2012-04-19 12:30:00,33.32,33.36,33.29,33.33,23700.0,26.4129,26.4447,26.3892,26.4209,23700.0
2012-04-19 12:40:00,33.33,33.36,33.31,33.32,132500.0,26.4209,26.4447,26.405,26.4129,132500.0
2012-04-19 12:50:00,33.32,33.32,33.22,33.22,10900.0,26.4129,26.4129,26.3337,26.3337,10900.0
2012-04-19 13:00:00,33.22,33.23,33.2,33.21,20800.0,26.3337,26.3416,26.3178,26.3257,20800.0
2012-04-19 13:10:00,33.21,33.21,33.16,33.19,20600.0,26.3257,26.3257,26.2861,26.3099,20600.0
2012-04-19 13:20:00,33.18,33.18,33.11,33.12,23600.0,26.302,26.302,26.2465,26.2544,23600.0
2012-04-19 13:30:00,33.12,33.16,33.08,33.12,30200.0,26.2544,26.2861,26.2227,26.2544,30200.0
2012-04-19 13:40:00,33.13,33.15,33.11,33.12,10300.0,26.2623,26.2782,26.2465,26.2544,10300.0
2012-04-19 13:50:00,33.12,33.13,33.04,33.06,22000.0,26.2544,26.2623,26.191,26.2068,22000.0
2012-04-19 14:00:00,33.06,33.09,33.05,33.09,19300.0,26.2068,26.2306,26.1989,26.2306,19300.0
2012-04-19 14:10:00,33.1,33.11,32.99,33.03,42500.0,26.2385,26.2465,26.1513,26.1831,42500.0
2012-04-19 14:20:00,33.04,33.05,32.98,33.0,29700.0,26.191,26.1989,26.1434,26.1593,29700.0
2012-04-19 14:30:00,33.0,33.0,32.92,32.97,43000.0,26.1593,26.1593,26.0959,26.1355,43000.0
2012-04-19 14:40:00,32.98,33.01,32.93,33.0,34400.0,26.1434,26.1672,26.1038,26.1593,34400.0
2012-04-19 14:50:00,33.0,33.03,32.95,33.01,23800.0,26.1593,26.1831,26.1196,26.1672,23800.0
2012-04-19 15:00:00,33.01,33.07,33.0,33.02,26600.0,26.1672,26.2148,26.1593,26.1751,26600.0
2012-04-19 15:10:00,33.02,33.06,32.99,33.02,34000.0,26.1751,26.2068,26.1513,26.1751,34000.0
2012-04-19 15:20:00,33.03,33.13,33.01,33.11,38300.0,26.1831,26.2623,26.1672,26.2465,38300.0
2012-04-19 15:30:00,33.11,33.15,33.09,33.15,41700.0,26.2465,26.2782,26.2306,26.2782,41700.0
2012-04-19 15:40:00,33.14,33.21,33.11,33.16,65300.0,26.2703,26.3257,26.2465,26.2861,65300.0
2012-04-19 15:50:00,33.16,33.17,33.07,33.1,106000.0,26.2861,26.294,26.2148,26.2385,106000.0
2012-04-20 09:30:00,33.19,33.3,33.09,33.16,196300.0,26.3099,26.3971,26.2306,26.2861,196300.0
2012-04-20 09:40:00,33.17,33.26,33.15,33.15,20900.0,26.294,26.3654,26.2782,26.2782,20900.0
2012-04-20 09:50:00,33.15,33.28,33.13,33.25,24100.0,26.2782,26.3812,26.2623,26.3575,24100.0
2012-04-20 10:00:00,33.26,33.27,33.16,33.21,27000.0,26.3654,26.3733,26.2861,26.3257,27000.0
2012-04-20 10:10:00,33.22,33.27,33.18,33.22,30200.0,26.3337,26.3733,26.302,26.3337,30200.0
2012-04-20 10:20:00,33.23,33.27,33.2,33.2,36900.0,26.3416,26.3733,26.3178,26.3178,36900.0
2012-04-20 10:30:00,33.21,33.32,33.2,33.31,39800.0,26.3257,26.4129,26.3178,26.405,39800.0
2012-04-20 10:40:00,33.32,33.32,33.24,33.24,47500.0,26.4129,26.4129,26.3495,26.3495,47500.0
2012-04-20 10:50:00,33.25,33.27,33.21,33.23,42000.0,26.3575,26.3733,26.3257,26.3416,42000.0
2012-04-20 11:00:00,33.23,33.27,33.17,33.17,86100.0,26.3416,26.3733,26.294,26.294,86100.0
2012-04-20 11:10:00,33.18,33.18,33.14,33.15,17500.0,26.302,26.302,26.2703,26.2782,17500.0
2012-04-20 11:20:00,33.16,33.21,33.16,33.17,22200.0,26.2861,26.3257,26.2861,26.294,22200.0
2012-04-20 11:30:00,33.18,33.19,33.14,33.15,20000.0,26.302,26.3099,26.2703,26.2782,20000.0
2012-04-20 11:40:00,33.15,33.17,33.14,33.16,38400.0,26.2782,26.294,26.2703,26.2861,38400.0
2012-04-20 11:50:00,33.16,33.18,33.15,33.18,12000.0,26.2861,26.302,26.2782,26.302,12000.0
2012-04-20 12:00:00,33.17,33.2,33.16,33.2,17700.0,26.294,26.3178,26.2861,26.3178,17700.0
2012-04-20 12:10:00,33.2,33.22,33.17,33.2,107800.0,26.3178,26.3337,26.294,26.3178,107800.0
2012-04-20 12:20:00,33.2,33.24,33.19,33.22,102700.0,26.3178,26.3495,26.3099,26.3337,102700.0
2012-04-20 12:30:00,33.23,33.26,33.23,33.25,39900.0,26.3416,26.3654,26.3416,26.3575,39900.0
2012-04-20 12:40:00,33.25,33.29,33.23,33.28,26900.0,26.3575,26.3892,26.3416,26.3812,26900.0
2012-04-20 12:50:00,33.29,33.31,33.26,33.27,59800.0,26.3892,26.405,26.3654,26.3733,59800.0
2012-04-20 13:00:00,33.28,33.3,33.27,33.29,18700.0,26.3812,26.3971,26.3733,26.3892,18700.0
2012-04-20 13:10:00,33.29,33.3,33.27,33.29,19400.0,26.3892,26.3971,26.3733,26.3892,19400.0
2012-04-20 13:20:00,33.29,33.3,33.28,33.28,39500.0,26.3892,26.3971,26.3812,26.3812,39500.0
2012-04-20 13:30:00,33.29,33.29,33.23,33.27,50300.0,26.3892,26.3892,26.3416,26.3733,50300.0
2012-04-20 13:40:00,33.28,33.28,33.23,33.27,24900.0,26.3812,26.3812,26.3416,26.3733,24900.0
2012-04-20 13:50:00,33.27,33.27,33.2,33.25,28800.0,26.3733,26.3733,26.3178,26.3575,28800.0
2012-04-20 14:00:00,33.25,33.27,33.22,33.22,21600.0,26.3575,26.3733,26.3337,26.3337,21600.0
2012-04-20 14:10:00,33.22,33.28,33.22,33.26,16000.0,26.3337,26.3812,26.3337,26.3654,16000.0
2012-04-20 14:20:00,33.26,33.28,33.25,33.28,15600.0,26.3654,26.3812,26.3575,26.3812,15600.0
2012-04-20 14:30:00,33.27,33.27,33.2,33.2,14500.0,26.3733,26.3733,26.3178,26.3178,14500.0
2012-04-20 14:40:00,33.2,33.21,33.19,33.19,9500.0,26.3178,26.3257,26.3099,26.3099,9500.0
2012-04-20 14:50:00,33.19,33.2,33.15,33.18,26900.0,26.3099,26.3178,26.2782,26.302,26900.0
2012-04-20 15:00:00,33.18,33.21,33.14,33.14,44700.0,26.302,26.3257,26.2703,26.2703,44700.0
2012-04-20 15:10:00,33.15,33.2,33.13,33.2,25700.0,26.2782,26.3178,26.2623,26.3178,25700.0
2012-04-20 15:20:00,33.2,33.2,33.09,33.16,69900.0,26.3178,26.3178,26.2306,26.2861,69900.0
2012-04-20 15:30:00,33.17,33.23,33.16,33.23,46300.0,26.294,26.3416,26.2861,26.3416,46300.0
2012-04-20 15:40:00,33.23,33.23,33.14,33.18,104200.0,26.3416,26.3416,26.2703,26.302,104200.0
2012-04-20 15:50:00,33.17,33.18,33.07,33.07,166600.0,26.294,26.302,26.2148,26.2148,166600.0
2012-04-23 09:30:00,32.76,32.91,32.74,32.81,57800.0,25.969,26.0879,25.9532,26.0087,57800.0
2012-04-23 09:40:00,32.81,32.83,32.67,32.67,49300.0,26.0087,26.0245,25.8977,25.8977,49300.0
2012-04-23 09:50:00,32.67,32.71,32.63,32.63,45800.0,25.8977,25.9294,25.866,25.866,45800.0
2012-04-23 10:00:00,32.62,32.67,32.59,32.61,23400.0,25.858,25.8977,25.8343,25.8501,23400.0
2012-04-23 10:10:00,32.61,32.64,32.57,32.58,18200.0,25.8501,25.8739,25.8184,25.8263,18200.0
2012-04-23 10:20:00,32.57,32.62,32.53,32.59,24500.0,25.8184,25.858,25.7867,25.8343,24500.0
2012-04-23 10:30:00,32.59,32.59,32.53,32.56,18000.0,25.8343,25.8343,25.7867,25.8105,18000.0
2012-04-23 10:40:00,32.56,32.58,32.52,32.57,17100.0,25.8105,25.8263,25.7788,25.8184,17100.0
2012-04-23 10:50:00,32.58,32.62,32.54,32.59,20400.0,25.8263,25.858,25.7946,25.8343,20400.0
2012-04-23 11:00:00,32.59,32.6,32.56,32.59,22200.0,25.8343,25.8422,25.8105,25.8343,22200.0
2012-04-23 11:10:00,32.6,32.63,32.57,32.57,17700.0,25.8422,25.866,25.8184,25.8184,17700.0
2012-04-23 11:20:00,32.56,32.59,32.55,32.56,14900.0,25.8105,25.8343,25.8026,25.8105,14900.0
2012-04-23 11:30:00,32.56,32.59,32.53,32.53,27400.0,25.8105,25.8343,25.7867,25.7867,27400.0
2012-04-23 11:40:00,32.53,32.57,32.52,32.53,53000.0,25.7867,25.8184,25.7788,25.7867,53000.0
2012-04-23 11:50:00,32.54,32.54,32.51,32.54,28600.0,25.7946,25.7946,25.7709,25.7946,28600.0
2012-04-23 12:00:00,32.54,32.58,32.53,32.57,40400.0,25.7946,25.8263,25.7867,25.8184,40400.0
2012-04-23 12:10:00,32.58,32.61,32.57,32.6,14100.0,25.8263,25.8501,25.8184,25.8422,14100.0
2012-04-23 12:20:00,32.61,32.65,32.61,32.64,12500.0,25.8501,25.8818,25.8501,25.8739,12500.0
2012-04-23 12:30:00,32.64,32.68,32.64,32.68,12900.0,25.8739,25.9056,25.8739,25.9056,12900.0
2012-04-23 12:40:00,32.67,32.67,32.56,32.58,16900.0,25.8977,25.8977,25.8105,25.8263,16900.0
2012-04-23 12:50:00,32.58,32.58,32.49,32.5,31700.0,25.8263,25.8263,25.755,25.7629,31700.0
2012-04-23 13:00:00,32.5,32.58,32.48,32.54,30500.0,25.7629,25.8263,25.7471,25.7946,30500.0
2012-04-23 13:10:00,32.55,32.63,32.54,32.63,14400.0,25.8026,25.866,25.7946,25.866,14400.0
2012-04-23 13:20:00,32.63,32.7,32.63,32.65,24300.0,25.866,25.9215,25.866,25.8818,24300.0
2012-04-23 13:30:00,32.66,32.69,32.64,32.68,9800.0,25.8898,25.9135,25.8739,25.9056,9800.0
2012-04-23 13:40:00,32.68,32.69,32.63,32.64,10700.0,25.9056,25.9135,25.866,25.8739,10700.0
2012-04-23 13:50:00,32.65,32.68,32.63,32.66,29900.0,25.8818,25.9056,25.866,25.8898,29900.0
2012-04-23 14:00:00,32.66,32.68,32.62,32.65,22900.0,25.8898,25.9056,25.858,25.8818,22900.0
2012-04-23 14:10:00,32.65,32.74,32.62,32.74,83300.0,25.8818,25.9532,25.858,25.9532,83300.0
2012-04-23 14:20:00,32.74,32.8,32.74,32.76,35900.0,25.9532,26.0007,25.9532,25.969,35900.0
2012-04-23 14:30:00,32.77,32.86,32.77,32.8,30400.0,25.977,26.0483,25.977,26.0007,30400.0
2012-04-23 14:40:00,32.78,32.79,32.74,32.76,25300.0,25.9849,25.9928,25.9532,25.969,25300.0
2012-04-23 14:50:00,32.76,32.78,32.74,32.77,22000.0,25.969,25.9849,25.9532,25.977,22000.0
2012-04-23 15:00:00,32.78,32.85,32.76,32.79,47300.0,25.9849,26.0404,25.969,25.9928,47300.0
2012-04-23 15:10:00,32.8,32.8,32.78,32.8,36000.0,26.0007,26.0007,25.9849,26.0007,36000.0
2012-04-23 15:20:00,32.79,32.81,32.76,32.79,52000.0,25.9928,26.0087,25.969,25.9928,52000.0
2012-04-23 15:30:00,32.8,32.8,32.78,32.8,55900.0,26.0007,26.0007,25.9849,26.0007,55900.0
2012-04-23 15:40:00,32.8,32.85,32.79,32.85,52200.0,26.0007,26.0404,25.9928,26.0404,52200.0
2012-04-23 15:50:00,32.85,32.91,32.84,32.86,170800.0,26.0404,26.0879,26.0324,26.0483,170800.0
2012-04-24 09:30:00,32.82,32.88,32.72,32.85,60100.0,26.0166,26.0642,25.9373,26.0404,60100.0
2012-04-24 09:40:00,32.86,32.89,32.81,32.84,27300.0,26.0483,26.0721,26.0087,26.0324,27300.0
2012-04-24 09:50:00,32.83,32.83,32.62,32.67,36700.0,26.0245,26.0245,25.858,25.8977,36700.0
2012-04-24 10:00:00,32.66,32.86,32.65,32.85,43500.0,25.8898,26.0483,25.8818,26.0404,43500.0
2012-04-24 10:10:00,32.85,32.85,32.72,32.72,20800.0,26.0404,26.0404,25.9373,25.9373,20800.0
2012-04-24 10:20:00,32.72,32.74,32.69,32.71,71900.0,25.9373,25.9532,25.9135,25.9294,71900.0
2012-04-24 10:30:00,32.71,32.88,32.71,32.86,26100.0,25.9294,26.0642,25.9294,26.0483,26100.0
2012-04-24 10:40:00,32.85,32.85,32.81,32.82,14200.0,26.0404,26.0404,26.0087,26.0166,14200.0
2012-04-24 10:50:00,32.82,32.82,32.75,32.76,26100.0,26.0166,26.0166,25.9611,25.969,26100.0
2012-04-24 11:00:00,32.76,32.78,32.71,32.74,23100.0,25.969,25.9849,25.9294,25.9532,23100.0
2012-04-24 11:10:00,32.76,32.79,32.72,32.76,21000.0,25.969,25.9928,25.9373,25.969,21000.0
2012-04-24 11:20:00,32.76,32.79,32.75,32.75,19500.0,25.969,25.9928,25.9611,25.9611,19500.0
2012-04-24 11:30:00,32.75,32.76,32.7,32.7,27400.0,25.9611,25.969,25.9215,25.9215,27400.0
2012-04-24 11:40:00,32.71,32.71,32.67,32.67,10500.0,25.9294,25.9294,25.8977,25.8977,10500.0
2012-04-24 11:50:00,32.68,32.68,32.6,32.6,30900.0,25.9056,25.9056,25.8422,25.8422,30900.0
2012-04-24 12:00:00,32.6,32.68,32.6,32.64,23000.0,25.8422,25.9056,25.8422,25.8739,23000.0
2012-04-24 12:10:00,32.64,32.64,32.61,32.61,7000.0,25.8739,25.8739,25.8501,25.8501,7000.0
2012-04-24 12:20:00,32.62,32.64,32.6,32.62,36300.0,25.858,25.8739,25.8422,25.858,36300.0
2012-04-24 12:30:00,32.61,32.66,32.6,32.6,66200.0,25.8501,25.8898,25.8422,25.8422,66200.0
2012-04-24 12:40:00,32.59,32.63,32.57,32.63,19100.0,25.8343,25.866,25.8184,25.866,19100.0
2012-04-24 12:50:00,32.62,32.62,32.61,32.62,14400.0,25.858,25.858,25.8501,25.858,14400.0
2012-04-24 13:00:00,32.62,32.66,32.61,32.66,25800.0,25.858,25.8898,25.8501,25.8898,25800.0
2012-04-24 13:10:00,32.65,32.66,32.63,32.64,30000.0,25.8818,25.8898,25.866,25.8739,30000.0
2012-04-24 13:20:00,32.63,32.66,32.63,32.64,32000.0,25.866,25.8898,25.866,25.8739,32000.0
2012-04-24 13:30:00,32.64,32.67,32.64,32.65,25500.0,25.8739,25.8977,25.8739,25.8818,25500.0
2012-04-24 13:40:00,32.65,32.68,32.63,32.67,22200.0,25.8818,25.9056,25.866,25.8977,22200.0
2012-04-24 13:50:00,32.67,32.68,32.62,32.65,22900.0,25.8977,25.9056,25.858,25.8818,22900.0
2012-04-24 14:00:00,32.65,32.65,32.61,32.62,13100.0,25.8818,25.8818,25.8501,25.858,13100.0
2012-04-24 14:10:00,32.62,32.62,32.61,32.61,19300.0,25.858,25.858,25.8501,25.8501,19300.0
2012-04-24 14:20:00,32.61,32.61,32.54,32.54,15200.0,25.8501,25.8501,25.7946,25.7946,15200.0
2012-04-24 14:30:00,32.54,32.61,32.54,32.61,29800.0,25.7946,25.8501,25.7946,25.8501,29800.0
2012-04-24 14:40:00,32.61,32.61,32.55,32.55,12800.0,25.8501,25.8501,25.8026,25.8026,12800.0
2012-04-24 14:50:00,32.55,32.58,32.55,32.57,20900.0,25.8026,25.8263,25.8026,25.8184,20900.0
2012-04-24 15:00:00,32.58,32.61,32.55,32.57,28900.0,25.8263,25.8501,25.8026,25.8184,28900.0
2012-04-24 15:10:00,32.57,32.59,32.52,32.53,48600.0,25.8184,25.8343,25.7788,25.7867,48600.0
2012-04-24 15:20:00,32.54,32.6,32.54,32.55,34800.0,25.7946,25.8422,25.7946,25.8026,34800.0
2012-04-24 15:30:00,32.55,32.64,32.55,32.63,47900.0,25.8026,25.8739,25.8026,25.866,47900.0
2012-04-24 15:40:00,32.64,32.67,32.63,32.64,55600.0,25.8739,25.8977,25.866,25.8739,55600.0
2012-04-24 15:50:00,32.63,32.67,32.59,32.62,119800.0,25.866,25.8977,25.8343,25.858,119800.0
2012-04-25 09:30:00,32.9,32.91,32.59,32.89,50800.0,26.08,26.0879,25.8343,26.0721,50800.0
2012-04-25 09:40:00,32.89,33.19,32.89,33.19,54100.0,26.0721,26.3099,26.0721,26.3099,54100.0
2012-04-25 09:50:00,33.18,33.22,33.05,33.09,30700.0,26.302,26.3337,26.1989,26.2306,30700.0
2012-04-25 10:00:00,33.09,33.1,33.04,33.08,33100.0,26.2306,26.2385,26.191,26.2227,33100.0
2012-04-25 10:10:00,33.08,33.12,33.06,33.1,31800.0,26.2227,26.2544,26.2068,26.2385,31800.0
2012-04-25 10:20:00,33.1,33.1,33.06,33.07,27600.0,26.2385,26.2385,26.2068,26.2148,27600.0
2012-04-25 10:30:00,33.07,33.1,33.05,33.09,31700.0,26.2148,26.2385,26.1989,26.2306,31700.0
2012-04-25 10:40:00,33.09,33.1,33.08,33.09,20100.0,26.2306,26.2385,26.2227,26.2306,20100.0
2012-04-25 10:50:00,33.09,33.1,33.07,33.07,27900.0,26.2306,26.2385,26.2148,26.2148,27900.0
2012-04-25 11:00:00,33.07,33.1,33.04,33.05,43900.0,26.2148,26.2385,26.191,26.1989,43900.0
2012-04-25 11:10:00,33.05,33.05,33.02,33.04,22300.0,26.1989,26.1989,26.1751,26.191,22300.0
2012-04-25 11:20:00,33.03,33.05,33.0,33.04,58500.0,26.1831,26.1989,26.1593,26.191,58500.0
2012-04-25 11:30:00,33.04,33.04,33.03,33.04,10200.0,26.191,26.191,26.1831,26.191,10200.0
2012-04-25 11:40:00,33.03,33.04,33.0,33.0,13900.0,26.1831,26.191,26.1593,26.1593,13900.0
2012-04-25 11:50:00,33.0,33.0,32.97,32.99,12000.0,26.1593,26.1593,26.1355,26.1513,12000.0
2012-04-25 12:00:00,32.98,33.0,32.97,32.99,17700.0,26.1434,26.1593,26.1355,26.1513,17700.0
2012-04-25 12:10:00,32.99,33.0,32.94,32.95,25000.0,26.1513,26.1593,26.1117,26.1196,25000.0
2012-04-25 12:20:00,32.95,32.96,32.89,32.89,28400.0,26.1196,26.1276,26.0721,26.0721,28400.0
2012-04-25 12:30:00,32.9,32.92,32.85,32.88,39900.0,26.08,26.0959,26.0404,26.0642,39900.0
2012-04-25 12:40:00,32.88,32.9,32.88,32.88,27800.0,26.0642,26.08,26.0642,26.0642,27800.0
2012-04-25 12:50:00,32.88,32.9,32.87,32.9,34700.0,26.0642,26.08,26.0562,26.08,34700.0
2012-04-25 13:00:00,32.91,32.97,32.88,32.96,30000.0,26.0879,26.1355,26.0642,26.1276,30000.0
2012-04-25 13:10:00,32.95,33.02,32.95,32.98,52700.0,26.1196,26.1751,26.1196,26.1434,52700.0
2012-04-25 13:20:00,32.98,33.02,32.98,33.01,37300.0,26.1434,26.1751,26.1434,26.1672,37300.0
2012-04-25 13:30:00,33.0,33.02,32.98,33.01,31000.0,26.1593,26.1751,26.1434,26.1672,31000.0
2012-04-25 13:40:00,32.99,33.01,32.98,32.98,20500.0,26.1513,26.1672,26.1434,26.1434,20500.0
2012-04-25 13:50:00,32.99,33.01,32.98,33.0,25000.0,26.1513,26.1672,26.1434,26.1593,25000.0
2012-04-25 14:00:00,32.99,33.0,32.94,32.97,35600.0,26.1513,26.1593,26.1117,26.1355,35600.0
2012-04-25 14:10:00,32.98,33.0,32.97,33.0,33500.0,26.1434,26.1593,26.1355,26.1593,33500.0
2012-04-25 14:20:00,33.0,33.08,32.98,32.98,77600.0,26.1593,26.2227,26.1434,26.1434,77600.0
2012-04-25 14:30:00,32.99,33.04,32.93,32.97,50500.0,26.1513,26.191,26.1038,26.1355,50500.0
2012-04-25 14:40:00,32.97,33.01,32.95,32.98,27600.0,26.1355,26.1672,26.1196,26.1434,27600.0
2012-04-25 14:50:00,32.99,33.01,32.94,33.0,30900.0,26.1513,26.1672,26.1117,26.1593,30900.0
2012-04-25 15:00:00,33.0,33.02,32.97,33.0,50000.0,26.1593,26.1751,26.1355,26.1593,50000.0
2012-04-25 15:10:00,33.0,33.03,32.98,33.02,50100.0,26.1593,26.1831,26.1434,26.1751,50100.0
2012-04-25 15:20:00,33.02,33.02,32.97,32.98,50900.0,26.1751,26.1751,26.1355,26.1434,50900.0
2012-04-25 15:30:00,32.98,33.09,32.98,33.05,82400.0,26.1434,26.2306,26.1434,26.1989,82400.0
2012-04-25 15:40:00,33.05,33.09,33.01,33.08,111100.0,26.1989,26.2306,26.1672,26.2227,111100.0
2012-04-25 15:50:00,33.09,33.09,33.04,33.07,198000.0,26.2306,26.2306,26.191,26.2148,198000.0
2012-04-26 09:30:00,32.97,33.65,32.92,33.59,102500.0,26.1355,26.6745,26.0959,26.627,102500.0
2012-04-26 09:40:00,33.59,33.94,33.48,33.93,199000.0,26.627,26.9044,26.5398,26.8965,199000.0
2012-04-26 09:50:00,33.92,33.99,33.84,33.88,68500.0,26.8886,26.9441,26.8251,26.8569,68500.0
2012-04-26 10:00:00,33.88,34.0,33.79,33.89,119500.0,26.8569,26.952,26.7855,26.8648,119500.0
2012-04-26 10:10:00,33.88,33.89,33.64,33.84,52100.0,26.8569,26.8648,26.6666,26.8251,52100.0
2012-04-26 10:20:00,33.84,33.84,33.76,33.78,30600.0,26.8251,26.8251,26.7617,26.7776,30600.0
2012-04-26 10:30:00,33.76,33.8,33.67,33.68,24400.0,26.7617,26.7934,26.6904,26.6983,24400.0
2012-04-26 10:40:00,33.68,33.78,33.65,33.74,81600.0,26.6983,26.7776,26.6745,26.7459,81600.0
2012-04-26 10:50:00,33.74,33.77,33.67,33.76,39100.0,26.7459,26.7697,26.6904,26.7617,39100.0
2012-04-26 11:00:00,33.76,33.78,33.67,33.67,47500.0,26.7617,26.7776,26.6904,26.6904,47500.0
2012-04-26 11:10:00,33.68,33.7,33.68,33.69,17400.0,26.6983,26.7142,26.6983,26.7062,17400.0
2012-04-26 11:20:00,33.7,33.75,33.68,33.69,69200.0,26.7142,26.7538,26.6983,26.7062,69200.0
2012-04-26 11:30:00,33.7,33.71,33.68,33.71,21100.0,26.7142,26.7221,26.6983,26.7221,21100.0
2012-04-26 11:40:00,33.71,33.75,33.7,33.73,69500.0,26.7221,26.7538,26.7142,26.738,69500.0
2012-04-26 11:50:00,33.73,33.73,33.69,33.69,12300.0,26.738,26.738,26.7062,26.7062,12300.0
2012-04-26 12:00:00,33.69,33.75,33.69,33.73,162700.0,26.7062,26.7538,26.7062,26.738,162700.0
2012-04-26 12:10:00,33.73,33.75,33.73,33.73,23200.0,26.738,26.7538,26.738,26.738,23200.0
2012-04-26 12:20:00,33.74,33.74,33.7,33.72,17400.0,26.7459,26.7459,26.7142,26.73,17400.0
2012-04-26 12:30:00,33.73,33.73,33.69,33.72,19300.0,26.738,26.738,26.7062,26.73,19300.0
2012-04-26 12:40:00,33.73,33.75,33.7,33.71,17800.0,26.738,26.7538,26.7142,26.7221,17800.0
2012-04-26 12:50:00,33.71,33.74,33.68,33.74,28500.0,26.7221,26.7459,26.6983,26.7459,28500.0
2012-04-26 13:00:00,33.74,33.75,33.7,33.73,31700.0,26.7459,26.7538,26.7142,26.738,31700.0
2012-04-26 13:10:00,33.74,33.77,33.7,33.7,59000.0,26.7459,26.7697,26.7142,26.7142,59000.0
2012-04-26 13:20:00,33.7,33.75,33.68,33.69,42400.0,26.7142,26.7538,26.6983,26.7062,42400.0
2012-04-26 13:30:00,33.71,33.76,33.68,33.74,33000.0,26.7221,26.7617,26.6983,26.7459,33000.0
2012-04-26 13:40:00,33.74,33.75,33.67,33.72,62400.0,26.7459,26.7538,26.6904,26.73,62400.0
2012-04-26 13:50:00,33.71,33.75,33.69,33.7,33700.0,26.7221,26.7538,26.7062,26.7142,33700.0
2012-04-26 14:00:00,33.7,33.75,33.7,33.75,52000.0,26.7142,26.7538,26.7142,26.7538,52000.0
2012-04-26 14:10:00,33.75,33.79,33.74,33.76,26800.0,26.7538,26.7855,26.7459,26.7617,26800.0
2012-04-26 14:20:00,33.76,33.79,33.73,33.77,24700.0,26.7617,26.7855,26.738,26.7697,24700.0
2012-04-26 14:30:00,33.76,33.8,33.74,33.75,54300.0,26.7617,26.7934,26.7459,26.7538,54300.0
2012-04-26 14:40:00,33.75,33.78,33.67,33.72,43900.0,26.7538,26.7776,26.6904,26.73,43900.0
2012-04-26 14:50:00,33.73,33.82,33.72,33.82,17900.0,26.738,26.8093,26.73,26.8093,17900.0
2012-04-26 15:00:00,33.82,33.83,33.73,33.74,37700.0,26.8093,26.8172,26.738,26.7459,37700.0
2012-04-26 15:10:00,33.74,33.78,33.73,33.75,62300.0,26.7459,26.7776,26.738,26.7538,62300.0
2012-04-26 15:20:00,33.76,33.78,33.72,33.76,52900.0,26.7617,26.7776,26.73,26.7617,52900.0
2012-04-26 15:30:00,33.76,33.79,33.7,33.73,84600.0,26.7617,26.7855,26.7142,26.738,84600.0
2012-04-26 15:40:00,33.74,33.77,33.7,33.73,75000.0,26.7459,26.7697,26.7142,26.738,75000.0
2012-04-26 15:50:00,33.74,33.74,33.64,33.64,276800.0,26.7459,26.7459,26.6666,26.6666,276800.0
2012-04-27 09:30:00,33.84,33.93,33.66,33.86,38900.0,26.8251,26.8965,26.6825,26.841,38900.0
2012-04-27 09:40:00,33.84,34.0,33.82,33.87,46400.0,26.8251,26.952,26.8093,26.8489,46400.0
2012-04-27 09:50:00,33.86,33.88,33.75,33.76,20400.0,26.841,26.8569,26.7538,26.7617,20400.0
2012-04-27 10:00:00,33.77,33.8,33.69,33.7,25900.0,26.7697,26.7934,26.7062,26.7142,25900.0
2012-04-27 10:10:00,33.7,33.73,33.66,33.73,30500.0,26.7142,26.738,26.6825,26.738,30500.0
2012-04-27 10:20:00,33.72,33.73,33.65,33.67,85300.0,26.73,26.738,26.6745,26.6904,85300.0
2012-04-27 10:30:00,33.69,33.74,33.67,33.68,46900.0,26.7062,26.7459,26.6904,26.6983,46900.0
2012-04-27 10:40:00,33.68,33.72,33.65,33.69,54400.0,26.6983,26.73,26.6745,26.7062,54400.0
2012-04-27 10:50:00,33.7,33.74,33.68,33.69,17100.0,26.7142,26.7459,26.6983,26.7062,17100.0
2012-04-27 11:00:00,33.69,33.74,33.66,33.69,30300.0,26.7062,26.7459,26.6825,26.7062,30300.0
2012-04-27 11:10:00,33.69,33.73,33.66,33.67,60300.0,26.7062,26.738,26.6825,26.6904,60300.0
2012-04-27 11:20:00,33.68,33.79,33.68,33.78,118400.0,26.6983,26.7855,26.6983,26.7776,118400.0
2012-04-27 11:30:00,33.79,33.87,33.79,33.83,103700.0,26.7855,26.8489,26.7855,26.8172,103700.0
2012-04-27 11:40:00,33.84,33.88,33.84,33.88,16700.0,26.8251,26.8569,26.8251,26.8569,16700.0
2012-04-27 11:50:00,33.89,33.94,33.89,33.93,13000.0,26.8648,26.9044,26.8648,26.8965,13000.0
2012-04-27 12:00:00,33.92,33.92,33.74,33.8,28800.0,26.8886,26.8886,26.7459,26.7934,28800.0
2012-04-27 12:10:00,33.8,33.89,33.79,33.82,28800.0,26.7934,26.8648,26.7855,26.8093,28800.0
2012-04-27 12:20:00,33.81,33.81,33.74,33.74,21400.0,26.8014,26.8014,26.7459,26.7459,21400.0
2012-04-27 12:30:00,33.75,33.81,33.74,33.78,25700.0,26.7538,26.8014,26.7459,26.7776,25700.0
2012-04-27 12:40:00,33.77,33.8,33.76,33.79,27400.0,26.7697,26.7934,26.7617,26.7855,27400.0
2012-04-27 12:50:00,33.79,33.8,33.76,33.76,11300.0,26.7855,26.7934,26.7617,26.7617,11300.0
2012-04-27 13:00:00,33.76,33.88,33.76,33.87,254700.0,26.7617,26.8569,26.7617,26.8489,254700.0
2012-04-27 13:10:00,33.87,33.89,33.86,33.88,18800.0,26.8489,26.8648,26.841,26.8569,18800.0
2012-04-27 13:20:00,33.89,33.89,33.86,33.88,28400.0,26.8648,26.8648,26.841,26.8569,28400.0
2012-04-27 13:30:00,33.88,33.93,33.86,33.9,89000.0,26.8569,26.8965,26.841,26.8727,89000.0
2012-04-27 13:40:00,33.9,33.95,33.89,33.89,37700.0,26.8727,26.9123,26.8648,26.8648,37700.0
2012-04-27 13:50:00,33.9,33.92,33.88,33.9,19900.0,26.8727,26.8886,26.8569,26.8727,19900.0
2012-04-27 14:00:00,33.9,33.91,33.88,33.88,23000.0,26.8727,26.8806,26.8569,26.8569,23000.0
2012-04-27 14:10:00,33.88,33.93,33.88,33.91,25500.0,26.8569,26.8965,26.8569,26.8806,25500.0
2012-04-27 14:20:00,33.91,33.93,33.9,33.91,33400.0,26.8806,26.8965,26.8727,26.8806,33400.0
2012-04-27 14:30:00,33.9,33.93,33.88,33.93,42200.0,26.8727,26.8965,26.8569,26.8965,42200.0
2012-04-27 14:40:00,33.93,33.95,33.9,33.91,35300.0,26.8965,26.9123,26.8727,26.8806,35300.0
2012-04-27 14:50:00,33.92,33.95,33.89,33.89,21900.0,26.8886,26.9123,26.8648,26.8648,21900.0
2012-04-27 15:00:00,33.9,33.95,33.89,33.93,38100.0,26.8727,26.9123,26.8648,26.8965,38100.0
2012-04-27 15:10:00,33.94,33.95,33.92,33.93,23000.0,26.9044,26.9123,26.8886,26.8965,23000.0
2012-04-27 15:20:00,33.93,33.99,33.93,33.97,43300.0,26.8965,26.9441,26.8965,26.9282,43300.0
2012-04-27 15:30:00,33.97,33.97,33.88,33.9,57700.0,26.9282,26.9282,26.8569,26.8727,57700.0
2012-04-27 15:40:00,33.9,33.9,33.87,33.88,54200.0,26.8727,26.8727,26.8489,26.8569,54200.0
2012-04-27 15:50:00,33.88,33.9,33.84,33.89,134700.0,26.8569,26.8727,26.8251,26.8648,134700.0
2012-04-30 09:30:00,33.75,33.82,33.68,33.77,19200.0,26.7538,26.8093,26.6983,26.7697,19200.0
2012-04-30 09:40:00,33.77,33.77,33.62,33.66,20400.0,26.7697,26.7697,26.6508,26.6825,20400.0
2012-04-30 09:50:00,33.65,33.68,33.6,33.68,18600.0,26.6745,26.6983,26.6349,26.6983,18600.0
2012-04-30 10:00:00,33.67,33.77,33.66,33.77,12800.0,26.6904,26.7697,26.6825,26.7697,12800.0
2012-04-30 10:10:00,33.77,33.83,33.72,33.8,13700.0,26.7697,26.8172,26.73,26.7934,13700.0
2012-04-30 10:20:00,33.79,33.8,33.73,33.74,7800.0,26.7855,26.7934,26.738,26.7459,7800.0
2012-04-30 10:30:00,33.74,33.74,33.69,33.7,13500.0,26.7459,26.7459,26.7062,26.7142,13500.0
2012-04-30 10:40:00,33.7,33.7,33.66,33.66,20100.0,26.7142,26.7142,26.6825,26.6825,20100.0
2012-04-30 10:50:00,33.66,33.71,33.66,33.66,12600.0,26.6825,26.7221,26.6825,26.6825,12600.0
2012-04-30 11:00:00,33.66,33.71,33.65,33.67,9300.0,26.6825,26.7221,26.6745,26.6904,9300.0
2012-04-30 11:10:00,33.67,33.68,33.62,33.62,17800.0,26.6904,26.6983,26.6508,26.6508,17800.0
2012-04-30 11:20:00,33.62,33.67,33.58,33.62,25500.0,26.6508,26.6904,26.619,26.6508,25500.0
2012-04-30 11:30:00,33.62,33.63,33.55,33.58,13200.0,26.6508,26.6587,26.5953,26.619,13200.0
2012-04-30 11:40:00,33.58,33.59,33.53,33.53,8800.0,26.619,26.627,26.5794,26.5794,8800.0
2012-04-30 11:50:00,33.53,33.58,33.53,33.58,14600.0,26.5794,26.619,26.5794,26.619,14600.0
2012-04-30 12:00:00,33.57,33.58,33.48,33.51,15600.0,26.6111,26.619,26.5398,26.5636,15600.0
2012-04-30 12:10:00,33.52,33.56,33.51,33.52,41200.0,26.5715,26.6032,26.5636,26.5715,41200.0
2012-04-30 12:20:00,33.52,33.57,33.51,33.55,9200.0,26.5715,26.6111,26.5636,26.5953,9200.0
2012-04-30 12:30:00,33.54,33.59,33.54,33.59,19400.0,26.5873,26.627,26.5873,26.627,19400.0
2012-04-30 12:40:00,33.59,33.59,33.57,33.57,6200.0,26.627,26.627,26.6111,26.6111,6200.0
2012-04-30 12:50:00,33.57,33.58,33.55,33.57,11700.0,26.6111,26.619,26.5953,26.6111,11700.0
2012-04-30 13:00:00,33.56,33.59,33.54,33.54,22900.0,26.6032,26.627,26.5873,26.5873,22900.0
2012-04-30 13:10:00,33.54,33.55,33.49,33.55,37200.0,26.5873,26.5953,26.5477,26.5953,37200.0
2012-04-30 13:20:00,33.56,33.6,33.53,33.59,39600.0,26.6032,26.6349,26.5794,26.627,39600.0
2012-04-30 13:30:00,33.6,33.6,33.55,33.56,11900.0,26.6349,26.6349,26.5953,26.6032,11900.0
2012-04-30 13:40:00,33.55,33.58,33.52,33.58,18100.0,26.5953,26.619,26.5715,26.619,18100.0
2012-04-30 13:50:00,33.58,33.6,33.55,33.57,15200.0,26.619,26.6349,26.5953,26.6111,15200.0
2012-04-30 14:00:00,33.58,33.59,33.51,33.51,11200.0,26.619,26.627,26.5636,26.5636,11200.0
2012-04-30 14:10:00,33.52,33.52,33.47,33.47,10400.0,26.5715,26.5715,26.5318,26.5318,10400.0
2012-04-30 14:20:00,33.47,33.52,33.46,33.48,19700.0,26.5318,26.5715,26.5239,26.5398,19700.0
2012-04-30 14:30:00,33.48,33.49,33.43,33.43,25500.0,26.5398,26.5477,26.5001,26.5001,25500.0
2012-04-30 14:40:00,33.44,33.46,33.41,33.46,11300.0,26.5081,26.5239,26.4843,26.5239,11300.0
2012-04-30 14:50:00,33.45,33.49,33.45,33.48,19600.0,26.516,26.5477,26.516,26.5398,19600.0
2012-04-30 15:00:00,33.48,33.54,33.48,33.52,43300.0,26.5398,26.5873,26.5398,26.5715,43300.0
2012-04-30 15:10:00,33.52,33.58,33.52,33.54,45900.0,26.5715,26.619,26.5715,26.5873,45900.0
2012-04-30 15:20:00,33.55,33.59,33.55,33.58,41200.0,26.5953,26.627,26.5953,26.619,41200.0
2012-04-30 15:30:00,33.57,33.63,33.57,33.62,43200.0,26.6111,26.6587,26.6111,26.6508,43200.0
2012-04-30 15:40:00,33.62,33.68,33.62,33.65,74900.0,26.6508,26.6983,26.6508,26.6745,74900.0
2012-04-30 15:50:00,33.65,33.71,33.63,33.66,183400.0,26.6745,26.7221,26.6587,26.6825,183400.0
2012-05-01 09:30:00,33.69,33.79,33.69,33.74,16200.0,26.7062,26.7855,26.7062,26.7459,16200.0
2012-05-01 09:40:00,33.77,33.83,33.77,33.78,16300.0,26.7697,26.8172,26.7697,26.7776,16300.0
2012-05-01 09:50:00,33.78,33.83,33.69,33.69,29500.0,26.7776,26.8172,26.7062,26.7062,29500.0
2012-05-01 10:00:00,33.69,33.93,33.67,33.89,31600.0,26.7062,26.8965,26.6904,26.8648,31600.0
2012-05-01 10:10:00,33.88,33.93,33.86,33.92,44500.0,26.8569,26.8965,26.841,26.8886,44500.0
2012-05-01 10:20:00,33.92,33.96,33.92,33.96,14900.0,26.8886,26.9203,26.8886,26.9203,14900.0
2012-05-01 10:30:00,33.95,33.98,33.93,33.98,14900.0,26.9123,26.9361,26.8965,26.9361,14900.0
2012-05-01 10:40:00,33.98,33.98,33.94,33.94,18400.0,26.9361,26.9361,26.9044,26.9044,18400.0
2012-05-01 10:50:00,33.94,33.98,33.94,33.97,43600.0,26.9044,26.9361,26.9044,26.9282,43600.0
2012-05-01 11:00:00,33.97,33.99,33.93,33.94,16800.0,26.9282,26.9441,26.8965,26.9044,16800.0
2012-05-01 11:10:00,33.95,33.95,33.91,33.95,11800.0,26.9123,26.9123,26.8806,26.9123,11800.0
2012-05-01 11:20:00,33.96,33.97,33.95,33.97,10500.0,26.9203,26.9282,26.9123,26.9282,10500.0
2012-05-01 11:30:00,33.97,33.98,33.97,33.98,13500.0,26.9282,26.9361,26.9282,26.9361,13500.0
2012-05-01 11:40:00,33.98,34.07,33.97,34.04,172400.0,26.9361,27.0075,26.9282,26.9837,172400.0
2012-05-01 11:50:00,34.03,34.03,33.99,34.03,43400.0,26.9758,26.9758,26.9441,26.9758,43400.0
2012-05-01 12:00:00,34.04,34.1,34.04,34.1,7600.0,26.9837,27.0313,26.9837,27.0313,7600.0
2012-05-01 12:10:00,34.09,34.1,34.07,34.07,23500.0,27.0233,27.0313,27.0075,27.0075,23500.0
2012-05-01 12:20:00,34.07,34.09,34.04,34.06,36600.0,27.0075,27.0233,26.9837,26.9995,36600.0
2012-05-01 12:30:00,34.06,34.1,34.06,34.07,14700.0,26.9995,27.0313,26.9995,27.0075,14700.0
2012-05-01 12:40:00,34.07,34.07,34.0,34.0,11600.0,27.0075,27.0075,26.952,26.952,11600.0
2012-05-01 12:50:00,34.0,34.04,34.0,34.02,11200.0,26.952,26.9837,26.952,26.9678,11200.0
2012-05-01 13:00:00,34.02,34.02,34.0,34.02,16100.0,26.9678,26.9678,26.952,26.9678,16100.0
2012-05-01 13:10:00,34.01,34.03,34.0,34.0,18900.0,26.9599,26.9758,26.952,26.952,18900.0
2012-05-01 13:20:00,34.0,34.03,33.99,34.0,30600.0,26.952,26.9758,26.9441,26.952,30600.0
2012-05-01 13:30:00,34.01,34.07,34.0,34.04,36400.0,26.9599,27.0075,26.952,26.9837,36400.0
2012-05-01 13:40:00,34.04,34.05,34.03,34.05,29900.0,26.9837,26.9916,26.9758,26.9916,29900.0
2012-05-01 13:50:00,34.05,34.05,33.98,34.0,86300.0,26.9916,26.9916,26.9361,26.952,86300.0
2012-05-01 14:00:00,34.01,34.05,34.0,34.04,20200.0,26.9599,26.9916,26.952,26.9837,20200.0
2012-05-01 14:10:00,34.04,34.05,33.99,34.0,18800.0,26.9837,26.9916,26.9441,26.952,18800.0
2012-05-01 14:20:00,34.0,34.02,33.96,34.02,22100.0,26.952,26.9678,26.9203,26.9678,22100.0
2012-05-01 14:30:00,34.02,34.04,33.99,34.0,18700.0,26.9678,26.9837,26.9441,26.952,18700.0
2012-05-01 14:40:00,34.0,34.02,33.98,34.0,20500.0,26.952,26.9678,26.9361,26.952,20500.0
2012-05-01 14:50:00,34.0,34.05,34.0,34.02,25600.0,26.952,26.9916,26.952,26.9678,25600.0
2012-05-01 15:00:00,34.02,34.04,34.0,34.01,17700.0,26.9678,26.9837,26.952,26.9599,17700.0
2012-05-01 15:10:00,34.01,34.06,34.0,34.06,54700.0,26.9599,26.9995,26.952,26.9995,54700.0
2012-05-01 15:20:00,34.06,34.13,34.05,34.11,110600.0,26.9995,27.055,26.9916,27.0392,110600.0
2012-05-01 15:30:00,34.1,34.11,34.05,34.08,89300.0,27.0313,27.0392,26.9916,27.0154,89300.0
2012-05-01 15:40:00,34.07,34.15,34.07,34.12,134100.0,27.0075,27.0709,27.0075,27.0471,134100.0
2012-05-01 15:50:00,34.11,34.11,34.03,34.06,219400.0,27.0392,27.0392,26.9758,26.9995,219400.0
2012-05-02 09:30:00,33.9,33.94,33.77,33.82,30300.0,26.8727,26.9044,26.7697,26.8093,30300.0
2012-05-02 09:40:00,33.84,33.96,33.81,33.93,129700.0,26.8251,26.9203,26.8014,26.8965,129700.0
2012-05-02 09:50:00,33.93,34.0,33.93,33.95,28400.0,26.8965,26.952,26.8965,26.9123,28400.0
2012-05-02 10:00:00,33.95,33.96,33.87,33.96,52600.0,26.9123,26.9203,26.8489,26.9203,52600.0
2012-05-02 10:10:00,33.95,33.96,33.79,33.82,54100.0,26.9123,26.9203,26.7855,26.8093,54100.0
2012-05-02 10:20:00,33.82,33.84,33.74,33.77,31600.0,26.8093,26.8251,26.7459,26.7697,31600.0
2012-05-02 10:30:00,33.77,33.81,33.75,33.8,89400.0,26.7697,26.8014,26.7538,26.7934,89400.0
2012-05-02 10:40:00,33.78,33.79,33.73,33.77,77600.0,26.7776,26.7855,26.738,26.7697,77600.0
2012-05-02 10:50:00,33.77,33.8,33.74,33.79,74500.0,26.7697,26.7934,26.7459,26.7855,74500.0
2012-05-02 11:00:00,33.79,33.83,33.75,33.78,77300.0,26.7855,26.8172,26.7538,26.7776,77300.0
2012-05-02 11:10:00,33.78,33.79,33.73,33.73,43500.0,26.7776,26.7855,26.738,26.738,43500.0
2012-05-02 11:20:00,33.73,33.74,33.69,33.72,33300.0,26.738,26.7459,26.7062,26.73,33300.0
2012-05-02 11:30:00,33.73,33.75,33.72,33.74,37400.0,26.738,26.7538,26.73,26.7459,37400.0
2012-05-02 11:40:00,33.74,33.75,33.73,33.73,16900.0,26.7459,26.7538,26.738,26.738,16900.0
2012-05-02 11:50:00,33.74,33.75,33.72,33.74,21600.0,26.7459,26.7538,26.73,26.7459,21600.0
2012-05-02 12:00:00,33.74,33.74,33.72,33.74,20500.0,26.7459,26.7459,26.73,26.7459,20500.0
2012-05-02 12:10:00,33.74,33.75,33.72,33.73,39900.0,26.7459,26.7538,26.73,26.738,39900.0
2012-05-02 12:20:00,33.74,33.8,33.73,33.8,50800.0,26.7459,26.7934,26.738,26.7934,50800.0
2012-05-02 12:30:00,33.8,33.8,33.77,33.78,13600.0,26.7934,26.7934,26.7697,26.7776,13600.0
2012-05-02 12:40:00,33.78,33.79,33.73,33.74,37700.0,26.7776,26.7855,26.738,26.7459,37700.0
2012-05-02 12:50:00,33.75,33.77,33.74,33.76,17800.0,26.7538,26.7697,26.7459,26.7617,17800.0
2012-05-02 13:00:00,33.76,33.79,33.75,33.77,16500.0,26.7617,26.7855,26.7538,26.7697,16500.0
2012-05-02 13:10:00,33.78,33.79,33.73,33.73,27900.0,26.7776,26.7855,26.738,26.738,27900.0
2012-05-02 13:20:00,33.74,33.75,33.69,33.69,18900.0,26.7459,26.7538,26.7062,26.7062,18900.0
2012-05-02 13:30:00,33.7,33.72,33.68,33.72,27800.0,26.7142,26.73,26.6983,26.73,27800.0
2012-05-02 13:40:00,33.72,33.8,33.72,33.8,22100.0,26.73,26.7934,26.73,26.7934,22100.0
2012-05-02 13:50:00,33.8,33.8,33.77,33.78,31500.0,26.7934,26.7934,26.7697,26.7776,31500.0
2012-05-02 14:00:00,33.78,33.8,33.77,33.8,15700.0,26.7776,26.7934,26.7697,26.7934,15700.0
2012-05-02 14:10:00,33.79,33.8,33.78,33.8,43700.0,26.7855,26.7934,26.7776,26.7934,43700.0
2012-05-02 14:20:00,33.8,33.8,33.79,33.8,29500.0,26.7934,26.7934,26.7855,26.7934,29500.0
2012-05-02 14:30:00,33.8,33.8,33.77,33.8,61600.0,26.7934,26.7934,26.7697,26.7934,61600.0
2012-05-02 14:40:00,33.8,33.91,33.79,33.91,68800.0,26.7934,26.8806,26.7855,26.8806,68800.0
2012-05-02 14:50:00,33.91,33.93,33.86,33.89,39200.0,26.8806,26.8965,26.841,26.8648,39200.0
2012-05-02 15:00:00,33.89,33.92,33.87,33.88,36700.0,26.8648,26.8886,26.8489,26.8569,36700.0
2012-05-02 15:10:00,33.87,33.91,33.87,33.88,30400.0,26.8489,26.8806,26.8489,26.8569,30400.0
2012-05-02 15:20:00,33.88,33.91,33.87,33.88,38100.0,26.8569,26.8806,26.8489,26.8569,38100.0
2012-05-02 15:30:00,33.88,33.89,33.84,33.85,41400.0,26.8569,26.8648,26.8251,26.8331,41400.0
2012-05-02 15:40:00,33.85,33.89,33.83,33.86,120200.0,26.8331,26.8648,26.8172,26.841,120200.0
2012-05-02 15:50:00,33.86,33.86,33.84,33.84,105900.0,26.841,26.841,26.8251,26.8251,105900.0
2012-05-03 09:30:00,33.81,33.81,33.51,33.61,33400.0,26.8014,26.8014,26.5636,26.6428,33400.0
2012-05-03 09:40:00,33.6,33.64,33.55,33.56,8400.0,26.6349,26.6666,26.5953,26.6032,8400.0
2012-05-03 09:50:00,33.54,33.58,33.48,33.49,21200.0,26.5873,26.619,26.5398,26.5477,21200.0
2012-05-03 10:00:00,33.48,33.48,33.4,33.47,17600.0,26.5398,26.5398,26.4764,26.5318,17600.0
2012-05-03 10:10:00,33.47,33.49,33.44,33.47,23700.0,26.5318,26.5477,26.5081,26.5318,23700.0
2012-05-03 10:20:00,33.46,33.47,33.41,33.47,20300.0,26.5239,26.5318,26.4843,26.5318,20300.0
2012-05-03 10:30:00,33.47,33.52,33.47,33.52,7500.0,26.5318,26.5715,26.5318,26.5715,7500.0
2012-05-03 10:40:00,33.52,33.58,33.52,33.56,14100.0,26.5715,26.619,26.5715,26.6032,14100.0
2012-05-03 10:50:00,33.56,33.59,33.52,33.58,7400.0,26.6032,26.627,26.5715,26.619,7400.0
2012-05-03 11:00:00,33.6,33.6,33.54,33.55,7900.0,26.6349,26.6349,26.5873,26.5953,7900.0
2012-05-03 11:10:00,33.54,33.58,33.53,33.55,11000.0,26.5873,26.619,26.5794,26.5953,11000.0
2012-05-03 11:20:00,33.56,33.61,33.55,33.58,11800.0,26.6032,26.6428,26.5953,26.619,11800.0
2012-05-03 11:30:00,33.59,33.62,33.55,33.59,13300.0,26.627,26.6508,26.5953,26.627,13300.0
2012-05-03 11:40:00,33.59,33.59,33.46,33.47,16100.0,26.627,26.627,26.5239,26.5318,16100.0
2012-05-03 11:50:00,33.46,33.51,33.43,33.51,7500.0,26.5239,26.5636,26.5001,26.5636,7500.0
2012-05-03 12:00:00,33.51,33.51,33.44,33.46,12800.0,26.5636,26.5636,26.5081,26.5239,12800.0
2012-05-03 12:10:00,33.48,33.51,33.44,33.48,9200.0,26.5398,26.5636,26.5081,26.5398,9200.0
2012-05-03 12:20:00,33.47,33.5,33.44,33.5,12200.0,26.5318,26.5556,26.5081,26.5556,12200.0
2012-05-03 12:30:00,33.5,33.51,33.46,33.5,8600.0,26.5556,26.5636,26.5239,26.5556,8600.0
2012-05-03 12:40:00,33.5,33.52,33.48,33.5,7500.0,26.5556,26.5715,26.5398,26.5556,7500.0
2012-05-03 12:50:00,33.51,33.53,33.47,33.47,10200.0,26.5636,26.5794,26.5318,26.5318,10200.0
2012-05-03 13:00:00,33.48,33.52,33.48,33.49,12000.0,26.5398,26.5715,26.5398,26.5477,12000.0
2012-05-03 13:10:00,33.49,33.53,33.47,33.53,55000.0,26.5477,26.5794,26.5318,26.5794,55000.0
2012-05-03 13:20:00,33.53,33.54,33.5,33.53,10400.0,26.5794,26.5873,26.5556,26.5794,10400.0
2012-05-03 13:30:00,33.54,33.54,33.47,33.48,7400.0,26.5873,26.5873,26.5318,26.5398,7400.0
2012-05-03 13:40:00,33.47,33.48,33.34,33.38,21500.0,26.5318,26.5398,26.4288,26.4605,21500.0
2012-05-03 13:50:00,33.37,33.4,33.34,33.37,12000.0,26.4526,26.4764,26.4288,26.4526,12000.0
2012-05-03 14:00:00,33.37,33.4,33.36,33.36,12400.0,26.4526,26.4764,26.4447,26.4447,12400.0
2012-05-03 14:10:00,33.36,33.42,33.33,33.42,9500.0,26.4447,26.4922,26.4209,26.4922,9500.0
2012-05-03 14:20:00,33.42,33.42,33.39,33.41,9100.0,26.4922,26.4922,26.4684,26.4843,9100.0
2012-05-03 14:30:00,33.41,33.41,33.37,33.4,12500.0,26.4843,26.4843,26.4526,26.4764,12500.0
2012-05-03 14:40:00,33.39,33.4,33.33,33.33,10500.0,26.4684,26.4764,26.4209,26.4209,10500.0
2012-05-03 14:50:00,33.32,33.39,33.32,33.37,12300.0,26.4129,26.4684,26.4129,26.4526,12300.0
2012-05-03 15:00:00,33.37,33.37,33.33,33.34,26700.0,26.4526,26.4526,26.4209,26.4288,26700.0
2012-05-03 15:10:00,33.34,33.4,33.34,33.38,18800.0,26.4288,26.4764,26.4288,26.4605,18800.0
2012-05-03 15:20:00,33.38,33.43,33.36,33.36,20900.0,26.4605,26.5001,26.4447,26.4447,20900.0
2012-05-03 15:30:00,33.37,33.42,33.33,33.34,33200.0,26.4526,26.4922,26.4209,26.4288,33200.0
2012-05-03 15:40:00,33.33,33.37,33.33,33.34,37800.0,26.4209,26.4526,26.4209,26.4288,37800.0
2012-05-03 15:50:00,33.34,33.34,33.31,33.32,94100.0,26.4288,26.4288,26.405,26.4129,94100.0
2012-05-04 09:30:00,33.19,33.19,33.05,33.13,26600.0,26.3099,26.3099,26.1989,26.2623,26600.0
2012-05-04 09:40:00,33.12,33.2,33.05,33.14,34300.0,26.2544,26.3178,26.1989,26.2703,34300.0
2012-05-04 09:50:00,33.15,33.21,33.11,33.13,27800.0,26.2782,26.3257,26.2465,26.2623,27800.0
2012-05-04 10:00:00,33.11,33.19,33.1,33.16,52000.0,26.2465,26.3099,26.2385,26.2861,52000.0
2012-05-04 10:10:00,33.17,33.19,33.14,33.16,47200.0,26.294,26.3099,26.2703,26.2861,47200.0
2012-05-04 10:20:00,33.16,33.21,33.15,33.2,43400.0,26.2861,26.3257,26.2782,26.3178,43400.0
2012-05-04 10:30:00,33.21,33.22,33.15,33.22,50900.0,26.3257,26.3337,26.2782,26.3337,50900.0
2012-05-04 10:40:00,33.23,33.25,33.19,33.23,15700.0,26.3416,26.3575,26.3099,26.3416,15700.0
2012-05-04 10:50:00,33.23,33.27,33.21,33.27,13000.0,26.3416,26.3733,26.3257,26.3733,13000.0
2012-05-04 11:00:00,33.26,33.29,33.23,33.27,39400.0,26.3654,26.3892,26.3416,26.3733,39400.0
2012-05-04 11:10:00,33.25,33.33,33.25,33.29,36000.0,26.3575,26.4209,26.3575,26.3892,36000.0
2012-05-04 11:20:00,33.3,33.34,33.26,33.33,36300.0,26.3971,26.4288,26.3654,26.4209,36300.0
2012-05-04 11:30:00,33.33,33.33,33.26,33.29,42400.0,26.4209,26.4209,26.3654,26.3892,42400.0
2012-05-04 11:40:00,33.29,33.3,33.26,33.26,64900.0,26.3892,26.3971,26.3654,26.3654,64900.0
2012-05-04 11:50:00,33.26,33.26,33.17,33.17,19500.0,26.3654,26.3654,26.294,26.294,19500.0
2012-05-04 12:00:00,33.16,33.18,33.14,33.14,13100.0,26.2861,26.302,26.2703,26.2703,13100.0
2012-05-04 12:10:00,33.13,33.14,33.05,33.05,13600.0,26.2623,26.2703,26.1989,26.1989,13600.0
2012-05-04 12:20:00,33.06,33.07,32.99,33.04,14900.0,26.2068,26.2148,26.1513,26.191,14900.0
2012-05-04 12:30:00,33.04,33.04,32.98,32.99,11400.0,26.191,26.191,26.1434,26.1513,11400.0
2012-05-04 12:40:00,32.99,33.03,32.99,33.03,13100.0,26.1513,26.1831,26.1513,26.1831,13100.0
2012-05-04 12:50:00,33.04,33.05,33.01,33.02,11400.0,26.191,26.1989,26.1672,26.1751,11400.0
2012-05-04 13:00:00,33.03,33.04,33.0,33.04,10200.0,26.1831,26.191,26.1593,26.191,10200.0
2012-05-04 13:10:00,33.04,33.05,33.0,33.03,13800.0,26.191,26.1989,26.1593,26.1831,13800.0
2012-05-04 13:20:00,33.03,33.04,33.01,33.01,10900.0,26.1831,26.191,26.1672,26.1672,10900.0
2012-05-04 13:30:00,33.02,33.07,33.02,33.05,10300.0,26.1751,26.2148,26.1751,26.1989,10300.0
2012-05-04 13:40:00,33.06,33.06,33.02,33.03,10500.0,26.2068,26.2068,26.1751,26.1831,10500.0
2012-05-04 13:50:00,33.03,33.06,33.03,33.03,6500.0,26.1831,26.2068,26.1831,26.1831,6500.0
2012-05-04 14:00:00,33.02,33.02,32.97,33.0,15200.0,26.1751,26.1751,26.1355,26.1593,15200.0
2012-05-04 14:10:00,32.99,33.0,32.93,32.97,11600.0,26.1513,26.1593,26.1038,26.1355,11600.0
2012-05-04 14:20:00,32.97,32.97,32.94,32.97,11400.0,26.1355,26.1355,26.1117,26.1355,11400.0
2012-05-04 14:30:00,32.96,32.96,32.89,32.89,22200.0,26.1276,26.1276,26.0721,26.0721,22200.0
2012-05-04 14:40:00,32.9,32.92,32.87,32.9,15800.0,26.08,26.0959,26.0562,26.08,15800.0
2012-05-04 14:50:00,32.91,32.94,32.87,32.92,15700.0,26.0879,26.1117,26.0562,26.0959,15700.0
2012-05-04 15:00:00,32.92,32.95,32.92,32.94,16600.0,26.0959,26.1196,26.0959,26.1117,16600.0
2012-05-04 15:10:00,32.94,32.96,32.91,32.92,19900.0,26.1117,26.1276,26.0879,26.0959,19900.0
2012-05-04 15:20:00,32.93,32.97,32.9,32.97,31100.0,26.1038,26.1355,26.08,26.1355,31100.0
2012-05-04 15:30:00,32.97,33.01,32.96,32.97,61100.0,26.1355,26.1672,26.1276,26.1355,61100.0
2012-05-04 15:40:00,32.97,33.04,32.97,33.02,93000.0,26.1355,26.191,26.1355,26.1751,93000.0
2012-05-04 15:50:00,33.03,33.04,32.93,32.94,105100.0,26.1831,26.191,26.1038,26.1117,105100.0
2012-05-07 09:30:00,32.83,32.89,32.68,32.79,32500.0,26.0245,26.0721,25.9056,25.9928,32500.0
2012-05-07 09:40:00,32.81,32.88,32.71,32.79,71200.0,26.0087,26.0642,25.9294,25.9928,71200.0
2012-05-07 09:50:00,32.81,32.9,32.77,32.89,32800.0,26.0087,26.08,25.977,26.0721,32800.0
2012-05-07 10:00:00,32.9,32.98,32.88,32.9,40700.0,26.08,26.1434,26.0642,26.08,40700.0
2012-05-07 10:10:00,32.9,32.91,32.75,32.78,24000.0,26.08,26.0879,25.9611,25.9849,24000.0
2012-05-07 10:20:00,32.77,32.82,32.75,32.76,23000.0,25.977,26.0166,25.9611,25.969,23000.0
2012-05-07 10:30:00,32.75,32.75,32.68,32.73,19400.0,25.9611,25.9611,25.9056,25.9452,19400.0
2012-05-07 10:40:00,32.73,32.85,32.7,32.84,19000.0,25.9452,26.0404,25.9215,26.0324,19000.0
2012-05-07 10:50:00,32.85,32.89,32.83,32.83,15000.0,26.0404,26.0721,26.0245,26.0245,15000.0
2012-05-07 11:00:00,32.83,32.86,32.81,32.86,19700.0,26.0245,26.0483,26.0087,26.0483,19700.0
2012-05-07 11:10:00,32.86,32.89,32.81,32.82,9600.0,26.0483,26.0721,26.0087,26.0166,9600.0
2012-05-07 11:20:00,32.83,32.83,32.77,32.77,9600.0,26.0245,26.0245,25.977,25.977,9600.0
2012-05-07 11:30:00,32.77,32.8,32.76,32.76,17500.0,25.977,26.0007,25.969,25.969,17500.0
2012-05-07 11:40:00,32.77,32.77,32.73,32.73,6000.0,25.977,25.977,25.9452,25.9452,6000.0
2012-05-07 11:50:00,32.74,32.75,32.71,32.73,9800.0,25.9532,25.9611,25.9294,25.9452,9800.0
2012-05-07 12:00:00,32.74,32.81,32.73,32.81,13300.0,25.9532,26.0087,25.9452,26.0087,13300.0
2012-05-07 12:10:00,32.81,32.82,32.75,32.75,13200.0,26.0087,26.0166,25.9611,25.9611,13200.0
2012-05-07 12:20:00,32.75,32.8,32.74,32.77,12100.0,25.9611,26.0007,25.9532,25.977,12100.0
2012-05-07 12:30:00,32.77,32.82,32.76,32.76,13900.0,25.977,26.0166,25.969,25.969,13900.0
2012-05-07 12:40:00,32.77,32.78,32.74,32.75,6500.0,25.977,25.9849,25.9532,25.9611,6500.0
2012-05-07 12:50:00,32.75,32.76,32.71,32.72,8700.0,25.9611,25.969,25.9294,25.9373,8700.0
2012-05-07 13:00:00,32.71,32.75,32.71,32.73,9500.0,25.9294,25.9611,25.9294,25.9452,9500.0
2012-05-07 13:10:00,32.72,32.81,32.72,32.79,10700.0,25.9373,26.0087,25.9373,25.9928,10700.0
2012-05-07 13:20:00,32.79,32.83,32.71,32.71,12200.0,25.9928,26.0245,25.9294,25.9294,12200.0
2012-05-07 13:30:00,32.71,32.78,32.71,32.78,7000.0,25.9294,25.9849,25.9294,25.9849,7000.0
2012-05-07 13:40:00,32.77,32.79,32.73,32.76,43100.0,25.977,25.9928,25.9452,25.969,43100.0
2012-05-07 13:50:00,32.77,32.79,32.74,32.76,20700.0,25.977,25.9928,25.9532,25.969,20700.0
2012-05-07 14:00:00,32.75,32.77,32.74,32.77,16300.0,25.9611,25.977,25.9532,25.977,16300.0
2012-05-07 14:10:00,32.77,32.8,32.76,32.79,48100.0,25.977,26.0007,25.969,25.9928,48100.0
2012-05-07 14:20:00,32.77,32.79,32.69,32.7,31900.0,25.977,25.9928,25.9135,25.9215,31900.0
2012-05-07 14:30:00,32.7,32.76,32.69,32.73,25700.0,25.9215,25.969,25.9135,25.9452,25700.0
2012-05-07 14:40:00,32.74,32.74,32.71,32.73,8400.0,25.9532,25.9532,25.9294,25.9452,8400.0
2012-05-07 14:50:00,32.73,32.74,32.72,32.72,11500.0,25.9452,25.9532,25.9373,25.9373,11500.0
2012-05-07 15:00:00,32.73,32.75,32.67,32.67,18200.0,25.9452,25.9611,25.8977,25.8977,18200.0
2012-05-07 15:10:00,32.68,32.7,32.66,32.68,20300.0,25.9056,25.9215,25.8898,25.9056,20300.0
2012-05-07 15:20:00,32.68,32.7,32.65,32.67,20000.0,25.9056,25.9215,25.8818,25.8977,20000.0
2012-05-07 15:30:00,32.67,32.71,32.66,32.67,42500.0,25.8977,25.9294,25.8898,25.8977,42500.0
2012-05-07 15:40:00,32.67,32.68,32.66,32.66,26100.0,25.8977,25.9056,25.8898,25.8898,26100.0
2012-05-07 15:50:00,32.67,32.67,32.6,32.64,92200.0,25.8977,25.8977,25.8422,25.8739,92200.0
2012-05-08 09:30:00,32.41,32.49,32.2,32.29,42500.0,25.6916,25.755,25.5251,25.5965,42500.0
2012-05-08 09:40:00,32.29,32.51,32.26,32.51,15900.0,25.5965,25.7709,25.5727,25.7709,15900.0
2012-05-08 09:50:00,32.5,32.51,32.39,32.49,27100.0,25.7629,25.7709,25.6757,25.755,27100.0
2012-05-08 10:00:00,32.47,32.47,32.37,32.37,12300.0,25.7391,25.7391,25.6599,25.6599,12300.0
2012-05-08 10:10:00,32.36,32.36,32.32,32.34,12800.0,25.6519,25.6519,25.6202,25.6361,12800.0
2012-05-08 10:20:00,32.33,32.33,32.25,32.25,17400.0,25.6282,25.6282,25.5647,25.5647,17400.0
2012-05-08 10:30:00,32.26,32.27,32.19,32.24,28300.0,25.5727,25.5806,25.5172,25.5568,28300.0
2012-05-08 10:40:00,32.24,32.28,32.21,32.21,28800.0,25.5568,25.5885,25.533,25.533,28800.0
2012-05-08 10:50:00,32.21,32.22,32.1,32.12,59300.0,25.533,25.541,25.4458,25.4617,59300.0
2012-05-08 11:00:00,32.13,32.26,32.12,32.26,48000.0,25.4696,25.5727,25.4617,25.5727,48000.0
2012-05-08 11:10:00,32.26,32.26,32.09,32.1,36100.0,25.5727,25.5727,25.4379,25.4458,36100.0
2012-05-08 11:20:00,32.11,32.12,32.08,32.09,19800.0,25.4538,25.4617,25.43,25.4379,19800.0
2012-05-08 11:30:00,32.09,32.16,32.09,32.15,17700.0,25.4379,25.4934,25.4379,25.4855,17700.0
2012-05-08 11:40:00,32.15,32.18,32.11,32.18,21000.0,25.4855,25.5093,25.4538,25.5093,21000.0
2012-05-08 11:50:00,32.17,32.24,32.09,32.1,34200.0,25.5013,25.5568,25.4379,25.4458,34200.0
2012-05-08 12:00:00,32.1,32.1,32.03,32.07,27100.0,25.4458,25.4458,25.3904,25.4221,27100.0
2012-05-08 12:10:00,32.07,32.09,32.03,32.05,36100.0,25.4221,25.4379,25.3904,25.4062,36100.0
2012-05-08 12:20:00,32.05,32.09,32.03,32.07,20500.0,25.4062,25.4379,25.3904,25.4221,20500.0
2012-05-08 12:30:00,32.07,32.12,32.04,32.12,10400.0,25.4221,25.4617,25.3983,25.4617,10400.0
2012-05-08 12:40:00,32.12,32.13,32.06,32.06,18700.0,25.4617,25.4696,25.4141,25.4141,18700.0
2012-05-08 12:50:00,32.06,32.08,32.02,32.03,11600.0,25.4141,25.43,25.3824,25.3904,11600.0
2012-05-08 13:00:00,32.03,32.1,32.02,32.09,14200.0,25.3904,25.4458,25.3824,25.4379,14200.0
2012-05-08 13:10:00,32.09,32.1,31.95,31.99,90000.0,25.4379,25.4458,25.3269,25.3586,90000.0
2012-05-08 13:20:00,32.0,32.07,31.94,32.07,35000.0,25.3666,25.4221,25.319,25.4221,35000.0
2012-05-08 13:30:00,32.08,32.1,32.02,32.05,37000.0,25.43,25.4458,25.3824,25.4062,37000.0
2012-05-08 13:40:00,32.05,32.17,32.05,32.11,24700.0,25.4062,25.5013,25.4062,25.4538,24700.0
2012-05-08 13:50:00,32.11,32.18,32.11,32.18,23300.0,25.4538,25.5093,25.4538,25.5093,23300.0
2012-05-08 14:00:00,32.17,32.17,32.11,32.12,51900.0,25.5013,25.5013,25.4538,25.4617,51900.0
2012-05-08 14:10:00,32.13,32.13,32.1,32.12,16900.0,25.4696,25.4696,25.4458,25.4617,16900.0
2012-05-08 14:20:00,32.12,32.14,32.09,32.13,19800.0,25.4617,25.4776,25.4379,25.4696,19800.0
2012-05-08 14:30:00,32.14,32.15,32.11,32.12,27500.0,25.4776,25.4855,25.4538,25.4617,27500.0
2012-05-08 14:40:00,32.12,32.16,32.08,32.09,28900.0,25.4617,25.4934,25.43,25.4379,28900.0
2012-05-08 14:50:00,32.09,32.17,32.09,32.16,21300.0,25.4379,25.5013,25.4379,25.4934,21300.0
2012-05-08 15:00:00,32.16,32.21,32.13,32.17,47900.0,25.4934,25.533,25.4696,25.5013,47900.0
2012-05-08 15:10:00,32.18,32.33,32.15,32.33,55500.0,25.5093,25.6282,25.4855,25.6282,55500.0
2012-05-08 15:20:00,32.33,32.4,32.28,32.35,43100.0,25.6282,25.6837,25.5885,25.644,43100.0
2012-05-08 15:30:00,32.36,32.41,32.31,32.35,48900.0,25.6519,25.6916,25.6123,25.644,48900.0
2012-05-08 15:40:00,32.36,32.37,32.25,32.25,87200.0,25.6519,25.6599,25.5647,25.5647,87200.0
2012-05-08 15:50:00,32.26,32.29,32.24,32.24,181500.0,25.5727,25.5965,25.5568,25.5568,181500.0
2012-05-09 09:30:00,31.86,31.99,31.84,31.98,63800.0,25.2556,25.3586,25.2397,25.3507,63800.0
2012-05-09 09:40:00,31.98,32.13,31.98,32.09,24100.0,25.3507,25.4696,25.3507,25.4379,24100.0
2012-05-09 09:50:00,32.08,32.15,32.05,32.15,24700.0,25.43,25.4855,25.4062,25.4855,24700.0
2012-05-09 10:00:00,32.14,32.22,32.05,32.1,55500.0,25.4776,25.541,25.4062,25.4458,55500.0
2012-05-09 10:10:00,32.1,32.14,31.95,32.02,49700.0,25.4458,25.4776,25.3269,25.3824,49700.0
2012-05-09 10:20:00,32.01,32.03,31.91,31.94,31300.0,25.3745,25.3904,25.2952,25.319,31300.0
2012-05-09 10:30:00,31.95,32.03,31.95,32.01,14100.0,25.3269,25.3904,25.3269,25.3745,14100.0
2012-05-09 10:40:00,32.01,32.08,32.01,32.07,17700.0,25.3745,25.43,25.3745,25.4221,17700.0
2012-05-09 10:50:00,32.08,32.19,32.07,32.17,23700.0,25.43,25.5172,25.4221,25.5013,23700.0
2012-05-09 11:00:00,32.16,32.2,32.12,32.18,20400.0,25.4934,25.5251,25.4617,25.5093,20400.0
2012-05-09 11:10:00,32.19,32.33,32.19,32.3,43600.0,25.5172,25.6282,25.5172,25.6044,43600.0
2012-05-09 11:20:00,32.3,32.34,32.26,32.3,16100.0,25.6044,25.6361,25.5727,25.6044,16100.0
2012-05-09 11:30:00,32.31,32.37,32.26,32.37,16100.0,25.6123,25.6599,25.5727,25.6599,16100.0
2012-05-09 11:40:00,32.4,32.41,32.36,32.37,9800.0,25.6837,25.6916,25.6519,25.6599,9800.0
2012-05-09 11:50:00,32.37,32.37,32.27,32.29,16100.0,25.6599,25.6599,25.5806,25.5965,16100.0
2012-05-09 12:00:00,32.28,32.3,32.25,32.27,25100.0,25.5885,25.6044,25.5647,25.5806,25100.0
2012-05-09 12:10:00,32.27,32.34,32.26,32.33,15100.0,25.5806,25.6361,25.5727,25.6282,15100.0
2012-05-09 12:20:00,32.32,32.35,32.28,32.31,57700.0,25.6202,25.644,25.5885,25.6123,57700.0
2012-05-09 12:30:00,32.32,32.32,32.27,32.31,16000.0,25.6202,25.6202,25.5806,25.6123,16000.0
2012-05-09 12:40:00,32.31,32.38,32.29,32.36,19200.0,25.6123,25.6678,25.5965,25.6519,19200.0
2012-05-09 12:50:00,32.37,32.45,32.36,32.45,21600.0,25.6599,25.7233,25.6519,25.7233,21600.0
2012-05-09 13:00:00,32.44,32.48,32.41,32.42,17300.0,25.7154,25.7471,25.6916,25.6995,17300.0
2012-05-09 13:10:00,32.42,32.47,32.42,32.44,32400.0,25.6995,25.7391,25.6995,25.7154,32400.0
2012-05-09 13:20:00,32.45,32.49,32.39,32.41,51000.0,25.7233,25.755,25.6757,25.6916,51000.0
2012-05-09 13:30:00,32.41,32.47,32.39,32.43,39500.0,25.6916,25.7391,25.6757,25.7074,39500.0
2012-05-09 13:40:00,32.44,32.45,32.41,32.41,25700.0,25.7154,25.7233,25.6916,25.6916,25700.0
2012-05-09 13:50:00,32.42,32.46,32.39,32.39,25500.0,25.6995,25.7312,25.6757,25.6757,25500.0
2012-05-09 14:00:00,32.39,32.43,32.37,32.4,31600.0,25.6757,25.7074,25.6599,25.6837,31600.0
2012-05-09 14:10:00,32.39,32.41,32.34,32.36,29900.0,25.6757,25.6916,25.6361,25.6519,29900.0
2012-05-09 14:20:00,32.36,32.41,32.35,32.4,13000.0,25.6519,25.6916,25.644,25.6837,13000.0
2012-05-09 14:30:00,32.4,32.41,32.38,32.4,23300.0,25.6837,25.6916,25.6678,25.6837,23300.0
2012-05-09 14:40:00,32.4,32.43,32.38,32.39,24600.0,25.6837,25.7074,25.6678,25.6757,24600.0
2012-05-09 14:50:00,32.38,32.4,32.35,32.39,45400.0,25.6678,25.6837,25.644,25.6757,45400.0
2012-05-09 15:00:00,32.39,32.41,32.38,32.4,37700.0,25.6757,25.6916,25.6678,25.6837,37700.0
2012-05-09 15:10:00,32.39,32.41,32.35,32.37,65100.0,25.6757,25.6916,25.644,25.6599,65100.0
2012-05-09 15:20:00,32.37,32.42,32.32,32.35,34300.0,25.6599,25.6995,25.6202,25.644,34300.0
2012-05-09 15:30:00,32.35,32.38,32.32,32.35,70500.0,25.644,25.6678,25.6202,25.644,70500.0
2012-05-09 15:40:00,32.34,32.37,32.3,32.34,70500.0,25.6361,25.6599,25.6044,25.6361,70500.0
2012-05-09 15:50:00,32.34,32.34,32.24,32.25,137500.0,25.6361,25.6361,25.5568,25.5647,137500.0
2012-05-10 09:30:00,32.45,32.53,32.43,32.45,35500.0,25.7233,25.7867,25.7074,25.7233,35500.0
2012-05-10 09:40:00,32.43,32.55,32.42,32.52,21200.0,25.7074,25.8026,25.6995,25.7788,21200.0
2012-05-10 09:50:00,32.52,32.54,32.42,32.43,113300.0,25.7788,25.7946,25.6995,25.7074,113300.0
2012-05-10 10:00:00,32.43,32.47,32.41,32.47,29700.0,25.7074,25.7391,25.6916,25.7391,29700.0
2012-05-10 10:10:00,32.47,32.48,32.42,32.44,19100.0,25.7391,25.7471,25.6995,25.7154,19100.0
2012-05-10 10:20:00,32.44,32.46,32.39,32.43,15300.0,25.7154,25.7312,25.6757,25.7074,15300.0
2012-05-10 10:30:00,32.43,32.46,32.38,32.45,14000.0,25.7074,25.7312,25.6678,25.7233,14000.0
2012-05-10 10:40:00,32.46,32.48,32.43,32.43,15700.0,25.7312,25.7471,25.7074,25.7074,15700.0
2012-05-10 10:50:00,32.44,32.44,32.37,32.41,16900.0,25.7154,25.7154,25.6599,25.6916,16900.0
2012-05-10 11:00:00,32.43,32.45,32.39,32.42,18700.0,25.7074,25.7233,25.6757,25.6995,18700.0
2012-05-10 11:10:00,32.43,32.46,32.4,32.46,15300.0,25.7074,25.7312,25.6837,25.7312,15300.0
2012-05-10 11:20:00,32.46,32.5,32.43,32.48,146100.0,25.7312,25.7629,25.7074,25.7471,146100.0
2012-05-10 11:30:00,32.49,32.55,32.49,32.5,18100.0,25.755,25.8026,25.755,25.7629,18100.0
2012-05-10 11:40:00,32.52,32.52,32.44,32.46,14000.0,25.7788,25.7788,25.7154,25.7312,14000.0
2012-05-10 11:50:00,32.47,32.48,32.45,32.46,10900.0,25.7391,25.7471,25.7233,25.7312,10900.0
2012-05-10 12:00:00,32.48,32.48,32.37,32.4,52500.0,25.7471,25.7471,25.6599,25.6837,52500.0
2012-05-10 12:10:00,32.4,32.43,32.38,32.41,15800.0,25.6837,25.7074,25.6678,25.6916,15800.0
2012-05-10 12:20:00,32.41,32.44,32.41,32.42,20800.0,25.6916,25.7154,25.6916,25.6995,20800.0
2012-05-10 12:30:00,32.41,32.48,32.41,32.44,19300.0,25.6916,25.7471,25.6916,25.7154,19300.0
2012-05-10 12:40:00,32.44,32.49,32.44,32.47,13500.0,25.7154,25.755,25.7154,25.7391,13500.0
2012-05-10 12:50:00,32.48,32.52,32.47,32.51,11200.0,25.7471,25.7788,25.7391,25.7709,11200.0
2012-05-10 13:00:00,32.51,32.53,32.47,32.5,18000.0,25.7709,25.7867,25.7391,25.7629,18000.0
2012-05-10 13:10:00,32.5,32.51,32.46,32.49,35600.0,25.7629,25.7709,25.7312,25.755,35600.0
2012-05-10 13:20:00,32.49,32.54,32.48,32.52,33800.0,25.755,25.7946,25.7471,25.7788,33800.0
2012-05-10 13:30:00,32.51,32.51,32.49,32.49,19300.0,25.7709,25.7709,25.755,25.755,19300.0
2012-05-10 13:40:00,32.49,32.51,32.45,32.5,13500.0,25.755,25.7709,25.7233,25.7629,13500.0
2012-05-10 13:50:00,32.52,32.57,32.48,32.5,77200.0,25.7788,25.8184,25.7471,25.7629,77200.0
2012-05-10 14:00:00,32.51,32.54,32.5,32.51,12500.0,25.7709,25.7946,25.7629,25.7709,12500.0
2012-05-10 14:10:00,32.52,32.57,32.52,32.54,15900.0,25.7788,25.8184,25.7788,25.7946,15900.0
2012-05-10 14:20:00,32.54,32.59,32.53,32.57,75100.0,25.7946,25.8343,25.7867,25.8184,75100.0
2012-05-10 14:30:00,32.56,32.57,32.52,32.56,16100.0,25.8105,25.8184,25.7788,25.8105,16100.0
2012-05-10 14:40:00,32.57,32.58,32.55,32.57,16500.0,25.8184,25.8263,25.8026,25.8184,16500.0
2012-05-10 14:50:00,32.56,32.56,32.53,32.55,17800.0,25.8105,25.8105,25.7867,25.8026,17800.0
2012-05-10 15:00:00,32.56,32.59,32.54,32.55,61500.0,25.8105,25.8343,25.7946,25.8026,61500.0
2012-05-10 15:10:00,32.55,32.57,32.54,32.56,26500.0,25.8026,25.8184,25.7946,25.8105,26500.0
2012-05-10 15:20:00,32.56,32.6,32.54,32.55,37300.0,25.8105,25.8422,25.7946,25.8026,37300.0
2012-05-10 15:30:00,32.55,32.63,32.55,32.62,52000.0,25.8026,25.866,25.8026,25.858,52000.0
2012-05-10 15:40:00,32.61,32.64,32.55,32.6,68100.0,25.8501,25.8739,25.8026,25.8422,68100.0
2012-05-10 15:50:00,32.59,32.6,32.49,32.56,137300.0,25.8343,25.8422,25.755,25.8105,137300.0
2012-05-11 09:30:00,32.43,32.59,32.34,32.59,22400.0,25.7074,25.8343,25.6361,25.8343,22400.0
2012-05-11 09:40:00,32.61,32.63,32.57,32.58,14300.0,25.8501,25.866,25.8184,25.8263,14300.0
2012-05-11 09:50:00,32.6,32.62,32.52,32.59,24700.0,25.8422,25.858,25.7788,25.8343,24700.0
2012-05-11 10:00:00,32.57,32.65,32.56,32.59,41000.0,25.8184,25.8818,25.8105,25.8343,41000.0
2012-05-11 10:10:00,32.59,32.63,32.55,32.6,39400.0,25.8343,25.866,25.8026,25.8422,39400.0
2012-05-11 10:20:00,32.6,32.73,32.59,32.73,21400.0,25.8422,25.9452,25.8343,25.9452,21400.0
2012-05-11 10:30:00,32.72,32.82,32.72,32.81,23200.0,25.9373,26.0166,25.9373,26.0087,23200.0
2012-05-11 10:40:00,32.82,32.83,32.75,32.75,18000.0,26.0166,26.0245,25.9611,25.9611,18000.0
2012-05-11 10:50:00,32.75,32.79,32.72,32.78,16500.0,25.9611,25.9928,25.9373,25.9849,16500.0
2012-05-11 11:00:00,32.78,32.82,32.74,32.82,32400.0,25.9849,26.0166,25.9532,26.0166,32400.0
2012-05-11 11:10:00,32.82,32.84,32.78,32.8,19000.0,26.0166,26.0324,25.9849,26.0007,19000.0
2012-05-11 11:20:00,32.8,32.82,32.77,32.82,18900.0,26.0007,26.0166,25.977,26.0166,18900.0
2012-05-11 11:30:00,32.81,32.87,32.81,32.85,15600.0,26.0087,26.0562,26.0087,26.0404,15600.0
2012-05-11 11:40:00,32.84,32.85,32.79,32.81,25100.0,26.0324,26.0404,25.9928,26.0087,25100.0
2012-05-11 11:50:00,32.81,32.82,32.8,32.81,93500.0,26.0087,26.0166,26.0007,26.0087,93500.0
2012-05-11 12:00:00,32.81,32.84,32.81,32.84,16900.0,26.0087,26.0324,26.0087,26.0324,16900.0
2012-05-11 12:10:00,32.84,32.86,32.83,32.86,23400.0,26.0324,26.0483,26.0245,26.0483,23400.0
2012-05-11 12:20:00,32.86,32.89,32.84,32.84,13700.0,26.0483,26.0721,26.0324,26.0324,13700.0
2012-05-11 12:30:00,32.83,32.85,32.81,32.85,24200.0,26.0245,26.0404,26.0087,26.0404,24200.0
2012-05-11 12:40:00,32.85,32.87,32.85,32.87,11100.0,26.0404,26.0562,26.0404,26.0562,11100.0
2012-05-11 12:50:00,32.86,32.86,32.81,32.82,9900.0,26.0483,26.0483,26.0087,26.0166,9900.0
2012-05-11 13:00:00,32.81,32.84,32.8,32.83,27400.0,26.0087,26.0324,26.0007,26.0245,27400.0
2012-05-11 13:10:00,32.83,32.84,32.83,32.84,17800.0,26.0245,26.0324,26.0245,26.0324,17800.0
2012-05-11 13:20:00,32.84,32.84,32.83,32.83,21800.0,26.0324,26.0324,26.0245,26.0245,21800.0
2012-05-11 13:30:00,32.84,32.86,32.8,32.8,15700.0,26.0324,26.0483,26.0007,26.0007,15700.0
2012-05-11 13:40:00,32.79,32.83,32.79,32.81,33500.0,25.9928,26.0245,25.9928,26.0087,33500.0
2012-05-11 13:50:00,32.82,32.86,32.82,32.84,18800.0,26.0166,26.0483,26.0166,26.0324,18800.0
2012-05-11 14:00:00,32.85,32.85,32.83,32.83,17900.0,26.0404,26.0404,26.0245,26.0245,17900.0
2012-05-11 14:10:00,32.83,32.89,32.83,32.89,17700.0,26.0245,26.0721,26.0245,26.0721,17700.0
2012-05-11 14:20:00,32.88,32.91,32.86,32.88,43900.0,26.0642,26.0879,26.0483,26.0642,43900.0
2012-05-11 14:30:00,32.88,32.89,32.84,32.87,19100.0,26.0642,26.0721,26.0324,26.0562,19100.0
2012-05-11 14:40:00,32.87,32.89,32.86,32.87,16500.0,26.0562,26.0721,26.0483,26.0562,16500.0
2012-05-11 14:50:00,32.86,32.87,32.84,32.86,25600.0,26.0483,26.0562,26.0324,26.0483,25600.0
2012-05-11 15:00:00,32.87,32.87,32.83,32.85,55900.0,26.0562,26.0562,26.0245,26.0404,55900.0
2012-05-11 15:10:00,32.84,32.86,32.84,32.85,22900.0,26.0324,26.0483,26.0324,26.0404,22900.0
2012-05-11 15:20:00,32.86,32.86,32.82,32.83,28600.0,26.0483,26.0483,26.0166,26.0245,28600.0
2012-05-11 15:30:00,32.83,32.86,32.8,32.85,48700.0,26.0245,26.0483,26.0007,26.0404,48700.0
2012-05-11 15:40:00,32.84,32.84,32.71,32.75,52400.0,26.0324,26.0324,25.9294,25.9611,52400.0
2012-05-11 15:50:00,32.76,32.79,32.7,32.76,142500.0,25.969,25.9928,25.9215,25.969,142500.0
2012-05-14 09:30:00,32.51,32.51,32.36,32.36,23500.0,25.7709,25.7709,25.6519,25.6519,23500.0
2012-05-14 09:40:00,32.36,32.36,32.23,32.28,9600.0,25.6519,25.6519,25.5489,25.5885,9600.0
2012-05-14 09:50:00,32.28,32.41,32.27,32.39,13800.0,25.5885,25.6916,25.5806,25.6757,13800.0
2012-05-14 10:00:00,32.38,32.41,32.34,32.41,27800.0,25.6678,25.6916,25.6361,25.6916,27800.0
2012-05-14 10:10:00,32.4,32.42,32.37,32.38,21500.0,25.6837,25.6995,25.6599,25.6678,21500.0
2012-05-14 10:20:00,32.38,32.39,32.32,32.34,38900.0,25.6678,25.6757,25.6202,25.6361,38900.0
2012-05-14 10:30:00,32.34,32.41,32.33,32.41,8800.0,25.6361,25.6916,25.6282,25.6916,8800.0
2012-05-14 10:40:00,32.41,32.48,32.4,32.48,13100.0,25.6916,25.7471,25.6837,25.7471,13100.0
2012-05-14 10:50:00,32.48,32.52,32.47,32.48,13200.0,25.7471,25.7788,25.7391,25.7471,13200.0
2012-05-14 11:00:00,32.48,32.51,32.46,32.46,15000.0,25.7471,25.7709,25.7312,25.7312,15000.0
2012-05-14 11:10:00,32.45,32.48,32.43,32.44,13100.0,25.7233,25.7471,25.7074,25.7154,13100.0
2012-05-14 11:20:00,32.45,32.6,32.45,32.57,23000.0,25.7233,25.8422,25.7233,25.8184,23000.0
2012-05-14 11:30:00,32.56,32.59,32.54,32.54,22300.0,25.8105,25.8343,25.7946,25.7946,22300.0
2012-05-14 11:40:00,32.55,32.58,32.53,32.55,16900.0,25.8026,25.8263,25.7867,25.8026,16900.0
2012-05-14 11:50:00,32.55,32.58,32.54,32.55,14100.0,25.8026,25.8263,25.7946,25.8026,14100.0
2012-05-14 12:00:00,32.55,32.57,32.53,32.53,7100.0,25.8026,25.8184,25.7867,25.7867,7100.0
2012-05-14 12:10:00,32.54,32.56,32.51,32.52,8000.0,25.7946,25.8105,25.7709,25.7788,8000.0
2012-05-14 12:20:00,32.53,32.56,32.52,32.55,9300.0,25.7867,25.8105,25.7788,25.8026,9300.0
2012-05-14 12:30:00,32.54,32.54,32.52,32.53,9300.0,25.7946,25.7946,25.7788,25.7867,9300.0
2012-05-14 12:40:00,32.53,32.59,32.52,32.59,8500.0,25.7867,25.8343,25.7788,25.8343,8500.0
2012-05-14 12:50:00,32.59,32.62,32.58,32.58,9300.0,25.8343,25.858,25.8263,25.8263,9300.0
2012-05-14 13:00:00,32.58,32.6,32.58,32.6,6100.0,25.8263,25.8422,25.8263,25.8422,6100.0
2012-05-14 13:10:00,32.59,32.6,32.51,32.53,19200.0,25.8343,25.8422,25.7709,25.7867,19200.0
2012-05-14 13:20:00,32.52,32.52,32.5,32.51,10800.0,25.7788,25.7788,25.7629,25.7709,10800.0
2012-05-14 13:30:00,32.5,32.58,32.5,32.58,13100.0,25.7629,25.8263,25.7629,25.8263,13100.0
2012-05-14 13:40:00,32.58,32.6,32.58,32.6,7100.0,25.8263,25.8422,25.8263,25.8422,7100.0
2012-05-14 13:50:00,32.59,32.62,32.58,32.59,17400.0,25.8343,25.858,25.8263,25.8343,17400.0
2012-05-14 14:00:00,32.59,32.6,32.53,32.56,19200.0,25.8343,25.8422,25.7867,25.8105,19200.0
2012-05-14 14:10:00,32.57,32.57,32.53,32.55,14000.0,25.8184,25.8184,25.7867,25.8026,14000.0
2012-05-14 14:20:00,32.54,32.62,32.54,32.62,13900.0,25.7946,25.858,25.7946,25.858,13900.0
2012-05-14 14:30:00,32.63,32.64,32.58,32.59,24300.0,25.866,25.8739,25.8263,25.8343,24300.0
2012-05-14 14:40:00,32.59,32.62,32.59,32.6,19900.0,25.8343,25.858,25.8343,25.8422,19900.0
2012-05-14 14:50:00,32.6,32.64,32.58,32.58,24300.0,25.8422,25.8739,25.8263,25.8263,24300.0
2012-05-14 15:00:00,32.58,32.59,32.52,32.52,24500.0,25.8263,25.8343,25.7788,25.7788,24500.0
2012-05-14 15:10:00,32.52,32.62,32.52,32.61,48800.0,25.7788,25.858,25.7788,25.8501,48800.0
2012-05-14 15:20:00,32.61,32.61,32.56,32.57,34600.0,25.8501,25.8501,25.8105,25.8184,34600.0
2012-05-14 15:30:00,32.56,32.61,32.56,32.58,55900.0,25.8105,25.8501,25.8105,25.8263,55900.0
2012-05-14 15:40:00,32.58,32.58,32.51,32.55,79200.0,25.8263,25.8263,25.7709,25.8026,79200.0
2012-05-14 15:50:00,32.55,32.56,32.49,32.49,128900.0,25.8026,25.8105,25.755,25.755,128900.0
2012-05-15 09:30:00,32.46,32.46,32.23,32.39,70000.0,25.7312,25.7312,25.5489,25.6757,70000.0
2012-05-15 09:40:00,32.37,32.55,32.35,32.54,91600.0,25.6599,25.8026,25.644,25.7946,91600.0
2012-05-15 09:50:00,32.54,32.63,32.52,32.57,12800.0,25.7946,25.866,25.7788,25.8184,12800.0
2012-05-15 10:00:00,32.58,32.67,32.56,32.66,18600.0,25.8263,25.8977,25.8105,25.8898,18600.0
2012-05-15 10:10:00,32.64,32.64,32.58,32.59,14700.0,25.8739,25.8739,25.8263,25.8343,14700.0
2012-05-15 10:20:00,32.6,32.67,32.6,32.67,14600.0,25.8422,25.8977,25.8422,25.8977,14600.0
2012-05-15 10:30:00,32.68,32.68,32.61,32.62,10500.0,25.9056,25.9056,25.8501,25.858,10500.0
2012-05-15 10:40:00,32.63,32.68,32.56,32.56,21700.0,25.866,25.9056,25.8105,25.8105,21700.0
2012-05-15 10:50:00,32.55,32.57,32.53,32.53,16000.0,25.8026,25.8184,25.7867,25.7867,16000.0
2012-05-15 11:00:00,32.53,32.55,32.48,32.49,15500.0,25.7867,25.8026,25.7471,25.755,15500.0
2012-05-15 11:10:00,32.49,32.5,32.42,32.47,26300.0,25.755,25.7629,25.6995,25.7391,26300.0
2012-05-15 11:20:00,32.47,32.52,32.45,32.49,13500.0,25.7391,25.7788,25.7233,25.755,13500.0
2012-05-15 11:30:00,32.49,32.59,32.49,32.59,10200.0,25.755,25.8343,25.755,25.8343,10200.0
2012-05-15 11:40:00,32.58,32.65,32.58,32.63,35000.0,25.8263,25.8818,25.8263,25.866,35000.0
2012-05-15 11:50:00,32.63,32.66,32.57,32.63,17200.0,25.866,25.8898,25.8184,25.866,17200.0
2012-05-15 12:00:00,32.62,32.69,32.61,32.69,20900.0,25.858,25.9135,25.8501,25.9135,20900.0
2012-05-15 12:10:00,32.68,32.68,32.63,32.65,12100.0,25.9056,25.9056,25.866,25.8818,12100.0
2012-05-15 12:20:00,32.66,32.68,32.63,32.66,14600.0,25.8898,25.9056,25.866,25.8898,14600.0
2012-05-15 12:30:00,32.66,32.67,32.61,32.61,13800.0,25.8898,25.8977,25.8501,25.8501,13800.0
2012-05-15 12:40:00,32.61,32.62,32.59,32.59,10100.0,25.8501,25.858,25.8343,25.8343,10100.0
2012-05-15 12:50:00,32.58,32.58,32.53,32.54,8600.0,25.8263,25.8263,25.7867,25.7946,8600.0
2012-05-15 13:00:00,32.55,32.59,32.55,32.58,8500.0,25.8026,25.8343,25.8026,25.8263,8500.0
2012-05-15 13:10:00,32.59,32.6,32.57,32.59,9900.0,25.8343,25.8422,25.8184,25.8343,9900.0
2012-05-15 13:20:00,32.59,32.62,32.58,32.61,10000.0,25.8343,25.858,25.8263,25.8501,10000.0
2012-05-15 13:30:00,32.6,32.6,32.49,32.5,28600.0,25.8422,25.8422,25.755,25.7629,28600.0
2012-05-15 13:40:00,32.51,32.53,32.5,32.52,17800.0,25.7709,25.7867,25.7629,25.7788,17800.0
2012-05-15 13:50:00,32.53,32.54,32.49,32.51,38800.0,25.7867,25.7946,25.755,25.7709,38800.0
2012-05-15 14:00:00,32.52,32.57,32.5,32.51,24400.0,25.7788,25.8184,25.7629,25.7709,24400.0
2012-05-15 14:10:00,32.51,32.54,32.5,32.53,40100.0,25.7709,25.7946,25.7629,25.7867,40100.0
2012-05-15 14:20:00,32.54,32.61,32.54,32.54,19300.0,25.7946,25.8501,25.7946,25.7946,19300.0
2012-05-15 14:30:00,32.54,32.55,32.52,32.53,12700.0,25.7946,25.8026,25.7788,25.7867,12700.0
2012-05-15 14:40:00,32.52,32.53,32.5,32.51,50800.0,25.7788,25.7867,25.7629,25.7709,50800.0
2012-05-15 14:50:00,32.5,32.5,32.45,32.46,15700.0,25.7629,25.7629,25.7233,25.7312,15700.0
2012-05-15 15:00:00,32.46,32.46,32.37,32.39,33800.0,25.7312,25.7312,25.6599,25.6757,33800.0
2012-05-15 15:10:00,32.38,32.39,32.31,32.38,52200.0,25.6678,25.6757,25.6123,25.6678,52200.0
2012-05-15 15:20:00,32.38,32.38,32.35,32.36,34700.0,25.6678,25.6678,25.644,25.6519,34700.0
2012-05-15 15:30:00,32.35,32.44,32.35,32.41,35900.0,25.644,25.7154,25.644,25.6916,35900.0
2012-05-15 15:40:00,32.42,32.48,32.41,32.41,63100.0,25.6995,25.7471,25.6916,25.6916,63100.0
2012-05-15 15:50:00,32.42,32.48,32.41,32.46,112000.0,25.6995,25.7471,25.6916,25.7312,112000.0
2012-05-16 09:30:00,32.56,32.63,32.43,32.58,31000.0,25.8105,25.866,25.7074,25.8263,31000.0
2012-05-16 09:40:00,32.58,32.66,32.55,32.66,22600.0,25.8263,25.8898,25.8026,25.8898,22600.0
2012-05-16 09:50:00,32.65,32.78,32.65,32.78,24300.0,25.8818,25.9849,25.8818,25.9849,24300.0
2012-05-16 10:00:00,32.78,32.8,32.67,32.72,47800.0,25.9849,26.0007,25.8977,25.9373,47800.0
2012-05-16 10:10:00,32.72,32.75,32.65,32.74,22700.0,25.9373,25.9611,25.8818,25.9532,22700.0
2012-05-16 10:20:00,32.75,32.8,32.75,32.75,24400.0,25.9611,26.0007,25.9611,25.9611,24400.0
2012-05-16 10:30:00,32.77,32.8,32.74,32.79,26300.0,25.977,26.0007,25.9532,25.9928,26300.0
2012-05-16 10:40:00,32.8,32.82,32.73,32.82,19000.0,26.0007,26.0166,25.9452,26.0166,19000.0
2012-05-16 10:50:00,32.81,32.82,32.67,32.68,24600.0,26.0087,26.0166,25.8977,25.9056,24600.0
2012-05-16 11:00:00,32.69,32.75,32.56,32.6,36800.0,25.9135,25.9611,25.8105,25.8422,36800.0
2012-05-16 11:10:00,32.6,32.65,32.55,32.6,30200.0,25.8422,25.8818,25.8026,25.8422,30200.0
2012-05-16 11:20:00,32.6,32.68,32.56,32.65,31300.0,25.8422,25.9056,25.8105,25.8818,31300.0
2012-05-16 11:30:00,32.65,32.7,32.59,32.61,39900.0,25.8818,25.9215,25.8343,25.8501,39900.0
2012-05-16 11:40:00,32.62,32.77,32.61,32.77,24600.0,25.858,25.977,25.8501,25.977,24600.0
2012-05-16 11:50:00,32.76,32.84,32.76,32.78,17700.0,25.969,26.0324,25.969,25.9849,17700.0
2012-05-16 12:00:00,32.77,32.8,32.7,32.74,52000.0,25.977,26.0007,25.9215,25.9532,52000.0
2012-05-16 12:10:00,32.74,32.77,32.71,32.74,11400.0,25.9532,25.977,25.9294,25.9532,11400.0
2012-05-16 12:20:00,32.74,32.74,32.62,32.69,22800.0,25.9532,25.9532,25.858,25.9135,22800.0
2012-05-16 12:30:00,32.7,32.74,32.7,32.71,9800.0,25.9215,25.9532,25.9215,25.9294,9800.0
2012-05-16 12:40:00,32.72,32.77,32.7,32.75,29400.0,25.9373,25.977,25.9215,25.9611,29400.0
2012-05-16 12:50:00,32.74,32.76,32.7,32.73,16600.0,25.9532,25.969,25.9215,25.9452,16600.0
2012-05-16 13:00:00,32.73,32.74,32.7,32.73,19700.0,25.9452,25.9532,25.9215,25.9452,19700.0
2012-05-16 13:10:00,32.72,32.78,32.72,32.78,14400.0,25.9373,25.9849,25.9373,25.9849,14400.0
2012-05-16 13:20:00,32.77,32.8,32.73,32.73,20600.0,25.977,26.0007,25.9452,25.9452,20600.0
2012-05-16 13:30:00,32.73,32.73,32.67,32.7,49500.0,25.9452,25.9452,25.8977,25.9215,49500.0
2012-05-16 13:40:00,32.7,32.71,32.67,32.68,38400.0,25.9215,25.9294,25.8977,25.9056,38400.0
2012-05-16 13:50:00,32.68,32.7,32.63,32.66,48400.0,25.9056,25.9215,25.866,25.8898,48400.0
2012-05-16 14:00:00,32.67,32.71,32.54,32.56,110000.0,25.8977,25.9294,25.7946,25.8105,110000.0
2012-05-16 14:10:00,32.56,32.57,32.51,32.56,27700.0,25.8105,25.8184,25.7709,25.8105,27700.0
2012-05-16 14:20:00,32.58,32.6,32.55,32.56,26400.0,25.8263,25.8422,25.8026,25.8105,26400.0
2012-05-16 14:30:00,32.57,32.61,32.55,32.58,32000.0,25.8184,25.8501,25.8026,25.8263,32000.0
2012-05-16 14:40:00,32.59,32.66,32.57,32.65,23500.0,25.8343,25.8898,25.8184,25.8818,23500.0
2012-05-16 14:50:00,32.65,32.73,32.64,32.7,61500.0,25.8818,25.9452,25.8739,25.9215,61500.0
2012-05-16 15:00:00,32.69,32.7,32.58,32.59,17700.0,25.9135,25.9215,25.8263,25.8343,17700.0
2012-05-16 15:10:00,32.59,32.59,32.54,32.55,12200.0,25.8343,25.8343,25.7946,25.8026,12200.0
2012-05-16 15:20:00,32.55,32.57,32.52,32.56,29400.0,25.8026,25.8184,25.7788,25.8105,29400.0
2012-05-16 15:30:00,32.57,32.61,32.54,32.58,32200.0,25.8184,25.8501,25.7946,25.8263,32200.0
2012-05-16 15:40:00,32.58,32.59,32.55,32.56,40600.0,25.8263,25.8343,25.8026,25.8105,40600.0
2012-05-16 15:50:00,32.56,32.59,32.53,32.54,179400.0,25.8105,25.8343,25.7867,25.7946,179400.0
2012-05-17 09:30:00,32.49,32.54,32.32,32.32,32400.0,25.755,25.7946,25.6202,25.6202,32400.0
2012-05-17 09:40:00,32.31,32.41,32.3,32.4,24200.0,25.6123,25.6916,25.6044,25.6837,24200.0
2012-05-17 09:50:00,32.39,32.47,32.38,32.46,20100.0,25.6757,25.7391,25.6678,25.7312,20100.0
2012-05-17 10:00:00,32.45,32.47,32.31,32.44,42100.0,25.7233,25.7391,25.6123,25.7154,42100.0
2012-05-17 10:10:00,32.44,32.49,32.39,32.48,23600.0,25.7154,25.755,25.6757,25.7471,23600.0
2012-05-17 10:20:00,32.49,32.49,32.39,32.44,22800.0,25.755,25.755,25.6757,25.7154,22800.0
2012-05-17 10:30:00,32.43,32.46,32.39,32.45,24200.0,25.7074,25.7312,25.6757,25.7233,24200.0
2012-05-17 10:40:00,32.46,32.47,32.39,32.4,22200.0,25.7312,25.7391,25.6757,25.6837,22200.0
2012-05-17 10:50:00,32.4,32.5,32.39,32.43,16300.0,25.6837,25.7629,25.6757,25.7074,16300.0
2012-05-17 11:00:00,32.45,32.48,32.4,32.43,25900.0,25.7233,25.7471,25.6837,25.7074,25900.0
2012-05-17 11:10:00,32.42,32.43,32.39,32.43,21600.0,25.6995,25.7074,25.6757,25.7074,21600.0
2012-05-17 11:20:00,32.43,32.43,32.38,32.4,32700.0,25.7074,25.7074,25.6678,25.6837,32700.0
2012-05-17 11:30:00,32.4,32.4,32.35,32.39,37200.0,25.6837,25.6837,25.644,25.6757,37200.0
2012-05-17 11:40:00,32.39,32.4,32.34,32.34,18300.0,25.6757,25.6837,25.6361,25.6361,18300.0
2012-05-17 11:50:00,32.34,32.34,32.26,32.32,16400.0,25.6361,25.6361,25.5727,25.6202,16400.0
2012-05-17 12:00:00,32.31,32.32,32.23,32.26,49300.0,25.6123,25.6202,25.5489,25.5727,49300.0
2012-05-17 12:10:00,32.25,32.27,32.22,32.27,21000.0,25.5647,25.5806,25.541,25.5806,21000.0
2012-05-17 12:20:00,32.27,32.39,32.26,32.38,68400.0,25.5806,25.6757,25.5727,25.6678,68400.0
2012-05-17 12:30:00,32.39,32.4,32.35,32.39,62900.0,25.6757,25.6837,25.644,25.6757,62900.0
2012-05-17 12:40:00,32.39,32.4,32.37,32.39,19400.0,25.6757,25.6837,25.6599,25.6757,19400.0
2012-05-17 12:50:00,32.39,32.42,32.37,32.4,27000.0,25.6757,25.6995,25.6599,25.6837,27000.0
2012-05-17 13:00:00,32.41,32.45,32.39,32.43,17800.0,25.6916,25.7233,25.6757,25.7074,17800.0
2012-05-17 13:10:00,32.44,32.48,32.43,32.47,13400.0,25.7154,25.7471,25.7074,25.7391,13400.0
2012-05-17 13:20:00,32.47,32.47,32.4,32.4,12100.0,25.7391,25.7391,25.6837,25.6837,12100.0
2012-05-17 13:30:00,32.39,32.44,32.38,32.41,54600.0,25.6757,25.7154,25.6678,25.6916,54600.0
2012-05-17 13:40:00,32.43,32.44,32.33,32.33,58200.0,25.7074,25.7154,25.6282,25.6282,58200.0
2012-05-17 13:50:00,32.34,32.4,32.34,32.38,15000.0,25.6361,25.6837,25.6361,25.6678,15000.0
2012-05-17 14:00:00,32.37,32.37,32.33,32.34,15500.0,25.6599,25.6599,25.6282,25.6361,15500.0
2012-05-17 14:10:00,32.35,32.39,32.35,32.35,21400.0,25.644,25.6757,25.644,25.644,21400.0
2012-05-17 14:20:00,32.36,32.39,32.35,32.37,19800.0,25.6519,25.6757,25.644,25.6599,19800.0
2012-05-17 14:30:00,32.37,32.39,32.25,32.26,23000.0,25.6599,25.6757,25.5647,25.5727,23000.0
2012-05-17 14:40:00,32.27,32.32,32.23,32.25,52200.0,25.5806,25.6202,25.5489,25.5647,52200.0
2012-05-17 14:50:00,32.26,32.3,32.25,32.3,13900.0,25.5727,25.6044,25.5647,25.6044,13900.0
2012-05-17 15:00:00,32.29,32.29,32.16,32.18,41900.0,25.5965,25.5965,25.4934,25.5093,41900.0
2012-05-17 15:10:00,32.19,32.23,32.18,32.23,28500.0,25.5172,25.5489,25.5093,25.5489,28500.0
2012-05-17 15:20:00,32.23,32.23,32.15,32.19,31400.0,25.5489,25.5489,25.4855,25.5172,31400.0
2012-05-17 15:30:00,32.19,32.2,32.16,32.16,136900.0,25.5172,25.5251,25.4934,25.4934,136900.0
2012-05-17 15:40:00,32.17,32.19,32.1,32.13,58200.0,25.5013,25.5172,25.4458,25.4696,58200.0
2012-05-17 15:50:00,32.13,32.13,32.03,32.03,171600.0,25.4696,25.4696,25.3904,25.3904,171600.0
2012-05-18 09:30:00,32.09,32.18,32.0,32.0,199600.0,25.4379,25.5093,25.3666,25.3666,199600.0
2012-05-18 09:40:00,32.04,32.07,31.94,32.02,14500.0,25.3983,25.4221,25.319,25.3824,14500.0
2012-05-18 09:50:00,32.03,32.06,31.96,31.96,14000.0,25.3904,25.4141,25.3349,25.3349,14000.0
2012-05-18 10:00:00,31.97,31.97,31.88,31.97,26600.0,25.3428,25.3428,25.2714,25.3428,26600.0
2012-05-18 10:10:00,31.97,32.01,31.92,31.93,20700.0,25.3428,25.3745,25.3032,25.3111,20700.0
2012-05-18 10:20:00,31.93,31.97,31.9,31.95,26800.0,25.3111,25.3428,25.2873,25.3269,26800.0
2012-05-18 10:30:00,31.98,32.05,31.94,32.05,31500.0,25.3507,25.4062,25.319,25.4062,31500.0
2012-05-18 10:40:00,32.05,32.09,32.01,32.07,13000.0,25.4062,25.4379,25.3745,25.4221,13000.0
2012-05-18 10:50:00,32.06,32.13,32.03,32.04,19900.0,25.4141,25.4696,25.3904,25.3983,19900.0
2012-05-18 11:00:00,32.04,32.06,31.95,31.98,34000.0,25.3983,25.4141,25.3269,25.3507,34000.0
2012-05-18 11:10:00,31.99,32.02,31.98,32.0,17800.0,25.3586,25.3824,25.3507,25.3666,17800.0
2012-05-18 11:20:00,32.0,32.05,31.98,32.02,86600.0,25.3666,25.4062,25.3507,25.3824,86600.0
2012-05-18 11:30:00,32.02,32.05,31.86,31.93,65800.0,25.3824,25.4062,25.2556,25.3111,65800.0
2012-05-18 11:40:00,31.92,31.97,31.84,31.84,18000.0,25.3032,25.3428,25.2397,25.2397,18000.0
2012-05-18 11:50:00,31.84,31.85,31.77,31.81,28300.0,25.2397,25.2477,25.1842,25.216,28300.0
2012-05-18 12:00:00,31.81,31.85,31.79,31.85,40900.0,25.216,25.2477,25.2001,25.2477,40900.0
2012-05-18 12:10:00,31.86,31.92,31.86,31.89,19000.0,25.2556,25.3032,25.2556,25.2794,19000.0
2012-05-18 12:20:00,31.9,32.01,31.89,31.98,21100.0,25.2873,25.3745,25.2794,25.3507,21100.0
2012-05-18 12:30:00,31.98,32.0,31.94,31.95,19900.0,25.3507,25.3666,25.319,25.3269,19900.0
2012-05-18 12:40:00,31.96,31.97,31.9,31.92,21800.0,25.3349,25.3428,25.2873,25.3032,21800.0
2012-05-18 12:50:00,31.93,31.94,31.84,31.85,8900.0,25.3111,25.319,25.2397,25.2477,8900.0
2012-05-18 13:00:00,31.83,31.83,31.75,31.8,13400.0,25.2318,25.2318,25.1684,25.208,13400.0
2012-05-18 13:10:00,31.81,31.86,31.8,31.83,23600.0,25.216,25.2556,25.208,25.2318,23600.0
2012-05-18 13:20:00,31.84,31.84,31.8,31.82,9800.0,25.2397,25.2397,25.208,25.2239,9800.0
2012-05-18 13:30:00,31.82,31.84,31.79,31.8,11400.0,25.2239,25.2397,25.2001,25.208,11400.0
2012-05-18 13:40:00,31.8,31.8,31.72,31.73,16900.0,25.208,25.208,25.1446,25.1525,16900.0
2012-05-18 13:50:00,31.74,31.75,31.66,31.7,26800.0,25.1605,25.1684,25.0971,25.1288,26800.0
2012-05-18 14:00:00,31.71,31.73,31.66,31.7,38400.0,25.1367,25.1525,25.0971,25.1288,38400.0
2012-05-18 14:10:00,31.7,31.73,31.67,31.68,34500.0,25.1288,25.1525,25.105,25.1129,34500.0
2012-05-18 14:20:00,31.67,31.68,31.63,31.67,18100.0,25.105,25.1129,25.0733,25.105,18100.0
2012-05-18 14:30:00,31.67,31.7,31.6,31.6,21200.0,25.105,25.1288,25.0495,25.0495,21200.0
2012-05-18 14:40:00,31.6,31.61,31.53,31.58,11100.0,25.0495,25.0574,24.994,25.0336,11100.0
2012-05-18 14:50:00,31.59,31.68,31.57,31.58,80500.0,25.0416,25.1129,25.0257,25.0336,80500.0
2012-05-18 15:00:00,31.59,31.63,31.54,31.6,38200.0,25.0416,25.0733,25.0019,25.0495,38200.0
2012-05-18 15:10:00,31.6,31.64,31.6,31.61,36400.0,25.0495,25.0812,25.0495,25.0574,36400.0
2012-05-18 15:20:00,31.61,31.61,31.48,31.48,50200.0,25.0574,25.0574,24.9544,24.9544,50200.0
2012-05-18 15:30:00,31.49,31.51,31.42,31.46,44800.0,24.9623,24.9781,24.9068,24.9385,44800.0
2012-05-18 15:40:00,31.46,31.46,31.34,31.34,59000.0,24.9385,24.9385,24.8434,24.8434,59000.0
2012-05-18 15:50:00,31.35,31.4,31.3,31.37,221700.0,24.8513,24.8909,24.8117,24.8672,221700.0
2012-05-21 09:30:00,31.38,31.51,31.37,31.5,32500.0,24.8751,24.9781,24.8672,24.9702,32500.0
2012-05-21 09:40:00,31.51,31.58,31.47,31.51,18700.0,24.9781,25.0336,24.9464,24.9781,18700.0
2012-05-21 09:50:00,31.51,31.53,31.39,31.53,26900.0,24.9781,24.994,24.883,24.994,26900.0
2012-05-21 10:00:00,31.54,31.65,31.53,31.63,64500.0,25.0019,25.0891,24.994,25.0733,64500.0
2012-05-21 10:10:00,31.63,31.68,31.57,31.66,21300.0,25.0733,25.1129,25.0257,25.0971,21300.0
2012-05-21 10:20:00,31.65,31.72,31.65,31.72,13100.0,25.0891,25.1446,25.0891,25.1446,13100.0
2012-05-21 10:30:00,31.7,31.79,31.7,31.79,9800.0,25.1288,25.2001,25.1288,25.2001,9800.0
2012-05-21 10:40:00,31.8,31.81,31.78,31.8,26000.0,25.208,25.216,25.1922,25.208,26000.0
2012-05-21 10:50:00,31.8,31.89,31.8,31.89,18900.0,25.208,25.2794,25.208,25.2794,18900.0
2012-05-21 11:00:00,31.9,31.9,31.83,31.84,22200.0,25.2873,25.2873,25.2318,25.2397,22200.0
2012-05-21 11:10:00,31.83,31.84,31.77,31.82,20300.0,25.2318,25.2397,25.1842,25.2239,20300.0
2012-05-21 11:20:00,31.83,31.83,31.78,31.78,23900.0,25.2318,25.2318,25.1922,25.1922,23900.0
2012-05-21 11:30:00,31.79,31.84,31.78,31.81,27300.0,25.2001,25.2397,25.1922,25.216,27300.0
2012-05-21 11:40:00,31.81,31.84,31.79,31.84,12100.0,25.216,25.2397,25.2001,25.2397,12100.0
2012-05-21 11:50:00,31.84,31.85,31.81,31.81,10600.0,25.2397,25.2477,25.216,25.216,10600.0
2012-05-21 12:00:00,31.81,31.84,31.78,31.82,25900.0,25.216,25.2397,25.1922,25.2239,25900.0
2012-05-21 12:10:00,31.82,31.87,31.81,31.87,12300.0,25.2239,25.2635,25.216,25.2635,12300.0
2012-05-21 12:20:00,31.88,31.96,31.88,31.95,16000.0,25.2714,25.3349,25.2714,25.3269,16000.0
2012-05-21 12:30:00,31.95,31.95,31.89,31.9,21700.0,25.3269,25.3269,25.2794,25.2873,21700.0
2012-05-21 12:40:00,31.9,31.9,31.83,31.83,23900.0,25.2873,25.2873,25.2318,25.2318,23900.0
2012-05-21 12:50:00,31.83,31.84,31.79,31.81,12600.0,25.2318,25.2397,25.2001,25.216,12600.0
2012-05-21 13:00:00,31.82,31.85,31.79,31.83,31700.0,25.2239,25.2477,25.2001,25.2318,31700.0
2012-05-21 13:10:00,31.83,31.85,31.8,31.82,18200.0,25.2318,25.2477,25.208,25.2239,18200.0
2012-05-21 13:20:00,31.82,31.85,31.82,31.85,15500.0,25.2239,25.2477,25.2239,25.2477,15500.0
2012-05-21 13:30:00,31.85,31.87,31.81,31.84,26700.0,25.2477,25.2635,25.216,25.2397,26700.0
2012-05-21 13:40:00,31.84,31.91,31.84,31.91,17400.0,25.2397,25.2952,25.2397,25.2952,17400.0
2012-05-21 13:50:00,31.9,31.91,31.85,31.87,19600.0,25.2873,25.2952,25.2477,25.2635,19600.0
2012-05-21 14:00:00,31.87,31.87,31.82,31.83,23100.0,25.2635,25.2635,25.2239,25.2318,23100.0
2012-05-21 14:10:00,31.83,31.86,31.81,31.86,19100.0,25.2318,25.2556,25.216,25.2556,19100.0
2012-05-21 14:20:00,31.86,31.89,31.84,31.84,19700.0,25.2556,25.2794,25.2397,25.2397,19700.0
2012-05-21 14:30:00,31.84,31.85,31.84,31.84,10200.0,25.2397,25.2477,25.2397,25.2397,10200.0
2012-05-21 14:40:00,31.84,31.85,31.82,31.84,25500.0,25.2397,25.2477,25.2239,25.2397,25500.0
2012-05-21 14:50:00,31.84,31.91,31.83,31.89,33500.0,25.2397,25.2952,25.2318,25.2794,33500.0
2012-05-21 15:00:00,31.9,31.92,31.89,31.91,64700.0,25.2873,25.3032,25.2794,25.2952,64700.0
2012-05-21 15:10:00,31.91,31.95,31.89,31.93,71600.0,25.2952,25.3269,25.2794,25.3111,71600.0
2012-05-21 15:20:00,31.95,31.96,31.92,31.92,56100.0,25.3269,25.3349,25.3032,25.3032,56100.0
2012-05-21 15:30:00,31.92,31.93,31.89,31.92,45800.0,25.3032,25.3111,25.2794,25.3032,45800.0
2012-05-21 15:40:00,31.91,31.97,31.91,31.96,95800.0,25.2952,25.3428,25.2952,25.3349,95800.0
2012-05-21 15:50:00,31.96,31.97,31.92,31.93,278300.0,25.3349,25.3428,25.3032,25.3111,278300.0
2012-05-22 09:30:00,32.03,32.05,31.84,31.84,22200.0,25.3904,25.4062,25.2397,25.2397,22200.0
2012-05-22 09:40:00,31.87,32.04,31.86,32.02,27000.0,25.2635,25.3983,25.2556,25.3824,27000.0
2012-05-22 09:50:00,32.01,32.05,32.0,32.02,53800.0,25.3745,25.4062,25.3666,25.3824,53800.0
2012-05-22 10:00:00,32.02,32.2,32.02,32.19,19400.0,25.3824,25.5251,25.3824,25.5172,19400.0
2012-05-22 10:10:00,32.2,32.21,32.15,32.2,22200.0,25.5251,25.533,25.4855,25.5251,22200.0
2012-05-22 10:20:00,32.2,32.23,32.18,32.21,22500.0,25.5251,25.5489,25.5093,25.533,22500.0
2012-05-22 10:30:00,32.22,32.25,32.21,32.24,35700.0,25.541,25.5647,25.533,25.5568,35700.0
2012-05-22 10:40:00,32.25,32.28,32.19,32.23,25600.0,25.5647,25.5885,25.5172,25.5489,25600.0
2012-05-22 10:50:00,32.23,32.29,32.19,32.29,14300.0,25.5489,25.5965,25.5172,25.5965,14300.0
2012-05-22 11:00:00,32.29,32.36,32.28,32.35,26000.0,25.5965,25.6519,25.5885,25.644,26000.0
2012-05-22 11:10:00,32.35,32.4,32.34,32.39,36700.0,25.644,25.6837,25.6361,25.6757,36700.0
2012-05-22 11:20:00,32.4,32.44,32.4,32.44,13700.0,25.6837,25.7154,25.6837,25.7154,13700.0
2012-05-22 11:30:00,32.44,32.46,32.43,32.45,15500.0,25.7154,25.7312,25.7074,25.7233,15500.0
2012-05-22 11:40:00,32.46,32.46,32.4,32.41,31500.0,25.7312,25.7312,25.6837,25.6916,31500.0
2012-05-22 11:50:00,32.41,32.42,32.39,32.39,21200.0,25.6916,25.6995,25.6757,25.6757,21200.0
2012-05-22 12:00:00,32.39,32.39,32.27,32.28,37800.0,25.6757,25.6757,25.5806,25.5885,37800.0
2012-05-22 12:10:00,32.28,32.29,32.23,32.29,37400.0,25.5885,25.5965,25.5489,25.5965,37400.0
2012-05-22 12:20:00,32.29,32.3,32.29,32.29,15800.0,25.5965,25.6044,25.5965,25.5965,15800.0
2012-05-22 12:30:00,32.3,32.3,32.29,32.29,17500.0,25.6044,25.6044,25.5965,25.5965,17500.0
2012-05-22 12:40:00,32.3,32.33,32.27,32.29,43000.0,25.6044,25.6282,25.5806,25.5965,43000.0
2012-05-22 12:50:00,32.3,32.36,32.29,32.36,14100.0,25.6044,25.6519,25.5965,25.6519,14100.0
2012-05-22 13:00:00,32.36,32.43,32.36,32.43,22100.0,25.6519,25.7074,25.6519,25.7074,22100.0
2012-05-22 13:10:00,32.43,32.44,32.38,32.38,25700.0,25.7074,25.7154,25.6678,25.6678,25700.0
2012-05-22 13:20:00,32.38,32.41,32.36,32.4,11400.0,25.6678,25.6916,25.6519,25.6837,11400.0
2012-05-22 13:30:00,32.39,32.44,32.37,32.41,11900.0,25.6757,25.7154,25.6599,25.6916,11900.0
2012-05-22 13:40:00,32.42,32.43,32.35,32.36,15400.0,25.6995,25.7074,25.644,25.6519,15400.0
2012-05-22 13:50:00,32.36,32.39,32.35,32.39,21100.0,25.6519,25.6757,25.644,25.6757,21100.0
2012-05-22 14:00:00,32.39,32.46,32.39,32.45,29300.0,25.6757,25.7312,25.6757,25.7233,29300.0
2012-05-22 14:10:00,32.45,32.46,32.4,32.42,63800.0,25.7233,25.7312,25.6837,25.6995,63800.0
2012-05-22 14:20:00,32.43,32.47,32.43,32.45,15000.0,25.7074,25.7391,25.7074,25.7233,15000.0
2012-05-22 14:30:00,32.45,32.48,32.39,32.43,33600.0,25.7233,25.7471,25.6757,25.7074,33600.0
2012-05-22 14:40:00,32.43,32.47,32.42,32.45,46600.0,25.7074,25.7391,25.6995,25.7233,46600.0
2012-05-22 14:50:00,32.45,32.49,32.43,32.45,27800.0,25.7233,25.755,25.7074,25.7233,27800.0
2012-05-22 15:00:00,32.46,32.51,32.44,32.51,51900.0,25.7312,25.7709,25.7154,25.7709,51900.0
2012-05-22 15:10:00,32.51,32.56,32.48,32.55,89700.0,25.7709,25.8105,25.7471,25.8026,89700.0
2012-05-22 15:20:00,32.55,32.57,32.51,32.51,102200.0,25.8026,25.8184,25.7709,25.7709,102200.0
2012-05-22 15:30:00,32.5,32.51,32.43,32.47,115900.0,25.7629,25.7709,25.7074,25.7391,115900.0
2012-05-22 15:40:00,32.46,32.51,32.45,32.48,187800.0,25.7312,25.7709,25.7233,25.7471,187800.0
2012-05-22 15:50:00,32.48,32.61,32.47,32.61,208500.0,25.7471,25.8501,25.7391,25.8501,208500.0
2012-05-23 09:30:00,32.41,32.67,32.29,32.66,84600.0,25.6916,25.8977,25.5965,25.8898,84600.0
2012-05-23 09:40:00,32.65,32.65,32.52,32.53,21200.0,25.8818,25.8818,25.7788,25.7867,21200.0
2012-05-23 09:50:00,32.57,32.83,32.54,32.8,42700.0,25.8184,26.0245,25.7946,26.0007,42700.0
2012-05-23 10:00:00,32.81,32.85,32.68,32.72,59100.0,26.0087,26.0404,25.9056,25.9373,59100.0
2012-05-23 10:10:00,32.73,32.73,32.49,32.5,54500.0,25.9452,25.9452,25.755,25.7629,54500.0
2012-05-23 10:20:00,32.49,32.5,32.41,32.48,71900.0,25.755,25.7629,25.6916,25.7471,71900.0
2012-05-23 10:30:00,32.46,32.49,32.43,32.45,64200.0,25.7312,25.755,25.7074,25.7233,64200.0
2012-05-23 10:40:00,32.45,32.47,32.38,32.39,27800.0,25.7233,25.7391,25.6678,25.6757,27800.0
2012-05-23 10:50:00,32.39,32.45,32.36,32.37,27600.0,25.6757,25.7233,25.6519,25.6599,27600.0
2012-05-23 11:00:00,32.36,32.45,32.33,32.44,36700.0,25.6519,25.7233,25.6282,25.7154,36700.0
2012-05-23 11:10:00,32.45,32.48,32.39,32.46,17700.0,25.7233,25.7471,25.6757,25.7312,17700.0
2012-05-23 11:20:00,32.46,32.47,32.44,32.46,39000.0,25.7312,25.7391,25.7154,25.7312,39000.0
2012-05-23 11:30:00,32.45,32.49,32.4,32.41,71500.0,25.7233,25.755,25.6837,25.6916,71500.0
2012-05-23 11:40:00,32.41,32.42,32.3,32.31,36000.0,25.6916,25.6995,25.6044,25.6123,36000.0
2012-05-23 11:50:00,32.32,32.37,32.3,32.32,29600.0,25.6202,25.6599,25.6044,25.6202,29600.0
2012-05-23 12:00:00,32.32,32.37,32.32,32.36,75800.0,25.6202,25.6599,25.6202,25.6519,75800.0
2012-05-23 12:10:00,32.36,32.41,32.35,32.39,42600.0,25.6519,25.6916,25.644,25.6757,42600.0
2012-05-23 12:20:00,32.4,32.4,32.34,32.35,24800.0,25.6837,25.6837,25.6361,25.644,24800.0
2012-05-23 12:30:00,32.35,32.42,32.35,32.42,19400.0,25.644,25.6995,25.644,25.6995,19400.0
2012-05-23 12:40:00,32.42,32.47,32.4,32.46,30200.0,25.6995,25.7391,25.6837,25.7312,30200.0
2012-05-23 12:50:00,32.45,32.47,32.43,32.46,43000.0,25.7233,25.7391,25.7074,25.7312,43000.0
2012-05-23 13:00:00,32.46,32.48,32.41,32.42,25700.0,25.7312,25.7471,25.6916,25.6995,25700.0
2012-05-23 13:10:00,32.41,32.5,32.41,32.45,28400.0,25.6916,25.7629,25.6916,25.7233,28400.0
2012-05-23 13:20:00,32.44,32.52,32.44,32.51,23200.0,25.7154,25.7788,25.7154,25.7709,23200.0
2012-05-23 13:30:00,32.52,32.55,32.49,32.51,63500.0,25.7788,25.8026,25.755,25.7709,63500.0
2012-05-23 13:40:00,32.51,32.58,32.5,32.52,31300.0,25.7709,25.8263,25.7629,25.7788,31300.0
2012-05-23 13:50:00,32.52,32.54,32.49,32.53,22900.0,25.7788,25.7946,25.755,25.7867,22900.0
2012-05-23 14:00:00,32.53,32.53,32.46,32.51,22300.0,25.7867,25.7867,25.7312,25.7709,22300.0
2012-05-23 14:10:00,32.52,32.52,32.45,32.48,53800.0,25.7788,25.7788,25.7233,25.7471,53800.0
2012-05-23 14:20:00,32.48,32.5,32.45,32.45,31800.0,25.7471,25.7629,25.7233,25.7233,31800.0
2012-05-23 14:30:00,32.46,32.52,32.45,32.52,28000.0,25.7312,25.7788,25.7233,25.7788,28000.0
2012-05-23 14:40:00,32.52,32.6,32.5,32.54,26700.0,25.7788,25.8422,25.7629,25.7946,26700.0
2012-05-23 14:50:00,32.55,32.64,32.55,32.62,38700.0,25.8026,25.8739,25.8026,25.858,38700.0
2012-05-23 15:00:00,32.63,32.63,32.53,32.6,29400.0,25.866,25.866,25.7867,25.8422,29400.0
2012-05-23 15:10:00,32.61,32.66,32.59,32.66,48800.0,25.8501,25.8898,25.8343,25.8898,48800.0
2012-05-23 15:20:00,32.66,32.71,32.66,32.66,64000.0,25.8898,25.9294,25.8898,25.8898,64000.0
2012-05-23 15:30:00,32.66,32.83,32.66,32.81,72000.0,25.8898,26.0245,25.8898,26.0087,72000.0
2012-05-23 15:40:00,32.81,32.88,32.8,32.82,124800.0,26.0087,26.0642,26.0007,26.0166,124800.0
2012-05-23 15:50:00,32.82,32.85,32.74,32.81,212100.0,26.0166,26.0404,25.9532,26.0087,212100.0
2012-05-24 09:30:00,32.96,32.98,32.76,32.78,21700.0,26.1276,26.1434,25.969,25.9849,21700.0
2012-05-24 09:40:00,32.76,32.84,32.69,32.73,21800.0,25.969,26.0324,25.9135,25.9452,21800.0
2012-05-24 09:50:00,32.72,32.86,32.68,32.85,26000.0,25.9373,26.0483,25.9056,26.0404,26000.0
2012-05-24 10:00:00,32.84,32.92,32.83,32.9,22800.0,26.0324,26.0959,26.0245,26.08,22800.0
2012-05-24 10:10:00,32.89,32.93,32.85,32.91,21100.0,26.0721,26.1038,26.0404,26.0879,21100.0
2012-05-24 10:20:00,32.89,32.95,32.87,32.94,15600.0,26.0721,26.1196,26.0562,26.1117,15600.0
2012-05-24 10:30:00,32.94,33.03,32.93,33.01,31800.0,26.1117,26.1831,26.1038,26.1672,31800.0
2012-05-24 10:40:00,33.01,33.04,33.0,33.02,75500.0,26.1672,26.191,26.1593,26.1751,75500.0
2012-05-24 10:50:00,33.03,33.09,33.0,33.08,34600.0,26.1831,26.2306,26.1593,26.2227,34600.0
2012-05-24 11:00:00,33.08,33.08,33.0,33.01,22500.0,26.2227,26.2227,26.1593,26.1672,22500.0
2012-05-24 11:10:00,33.03,33.09,33.03,33.05,12300.0,26.1831,26.2306,26.1831,26.1989,12300.0
2012-05-24 11:20:00,33.04,33.05,32.94,32.98,15700.0,26.191,26.1989,26.1117,26.1434,15700.0
2012-05-24 11:30:00,32.97,32.97,32.9,32.96,15400.0,26.1355,26.1355,26.08,26.1276,15400.0
2012-05-24 11:40:00,32.95,32.98,32.93,32.98,25400.0,26.1196,26.1434,26.1038,26.1434,25400.0
2012-05-24 11:50:00,32.98,33.01,32.98,33.0,17400.0,26.1434,26.1672,26.1434,26.1593,17400.0
2012-05-24 12:00:00,33.01,33.01,32.92,32.95,40300.0,26.1672,26.1672,26.0959,26.1196,40300.0
2012-05-24 12:10:00,32.96,33.02,32.95,33.0,34100.0,26.1276,26.1751,26.1196,26.1593,34100.0
2012-05-24 12:20:00,33.0,33.04,32.99,33.01,21800.0,26.1593,26.191,26.1513,26.1672,21800.0
2012-05-24 12:30:00,33.0,33.05,32.98,33.02,23300.0,26.1593,26.1989,26.1434,26.1751,23300.0
2012-05-24 12:40:00,33.03,33.06,33.0,33.06,112400.0,26.1831,26.2068,26.1593,26.2068,112400.0
2012-05-24 12:50:00,33.05,33.06,32.99,33.03,77500.0,26.1989,26.2068,26.1513,26.1831,77500.0
2012-05-24 13:00:00,33.02,33.03,32.97,32.97,97800.0,26.1751,26.1831,26.1355,26.1355,97800.0
2012-05-24 13:10:00,32.98,33.0,32.93,32.97,137800.0,26.1434,26.1593,26.1038,26.1355,137800.0
2012-05-24 13:20:00,32.97,32.97,32.91,32.91,29400.0,26.1355,26.1355,26.0879,26.0879,29400.0
2012-05-24 13:30:00,32.9,32.9,32.8,32.8,24100.0,26.08,26.08,26.0007,26.0007,24100.0
2012-05-24 13:40:00,32.8,32.81,32.76,32.79,36800.0,26.0007,26.0087,25.969,25.9928,36800.0
2012-05-24 13:50:00,32.79,32.8,32.76,32.76,31000.0,25.9928,26.0007,25.969,25.969,31000.0
2012-05-24 14:00:00,32.75,32.77,32.71,32.72,43600.0,25.9611,25.977,25.9294,25.9373,43600.0
2012-05-24 14:10:00,32.71,32.77,32.64,32.77,60800.0,25.9294,25.977,25.8739,25.977,60800.0
2012-05-24 14:20:00,32.78,32.86,32.77,32.85,20100.0,25.9849,26.0483,25.977,26.0404,20100.0
2012-05-24 14:30:00,32.85,32.87,32.79,32.79,18800.0,26.0404,26.0562,25.9928,25.9928,18800.0
2012-05-24 14:40:00,32.78,32.78,32.72,32.77,12900.0,25.9849,25.9849,25.9373,25.977,12900.0
2012-05-24 14:50:00,32.77,32.8,32.72,32.73,19300.0,25.977,26.0007,25.9373,25.9452,19300.0
2012-05-24 15:00:00,32.73,32.8,32.73,32.75,23100.0,25.9452,26.0007,25.9452,25.9611,23100.0
2012-05-24 15:10:00,32.76,32.78,32.72,32.77,66400.0,25.969,25.9849,25.9373,25.977,66400.0
2012-05-24 15:20:00,32.77,32.9,32.73,32.84,45200.0,25.977,26.08,25.9452,26.0324,45200.0
2012-05-24 15:30:00,32.85,32.9,32.81,32.83,36500.0,26.0404,26.08,26.0087,26.0245,36500.0
2012-05-24 15:40:00,32.83,32.91,32.82,32.91,68800.0,26.0245,26.0879,26.0166,26.0879,68800.0
2012-05-24 15:50:00,32.91,32.95,32.87,32.94,133100.0,26.0879,26.1196,26.0562,26.1117,133100.0
2012-05-25 09:30:00,33.0,33.06,32.94,32.98,44800.0,26.1593,26.2068,26.1117,26.1434,44800.0
2012-05-25 09:40:00,33.0,33.01,32.96,32.97,15700.0,26.1593,26.1672,26.1276,26.1355,15700.0
2012-05-25 09:50:00,32.97,33.02,32.95,32.97,25600.0,26.1355,26.1751,26.1196,26.1355,25600.0
2012-05-25 10:00:00,32.96,32.98,32.88,32.91,25500.0,26.1276,26.1434,26.0642,26.0879,25500.0
2012-05-25 10:10:00,32.91,32.91,32.84,32.89,20700.0,26.0879,26.0879,26.0324,26.0721,20700.0
2012-05-25 10:20:00,32.89,32.92,32.84,32.92,12100.0,26.0721,26.0959,26.0324,26.0959,12100.0
2012-05-25 10:30:00,32.91,32.96,32.89,32.94,34600.0,26.0879,26.1276,26.0721,26.1117,34600.0
2012-05-25 10:40:00,32.94,32.94,32.84,32.87,15000.0,26.1117,26.1117,26.0324,26.0562,15000.0
2012-05-25 10:50:00,32.87,32.88,32.86,32.88,11600.0,26.0562,26.0642,26.0483,26.0642,11600.0
2012-05-25 11:00:00,32.87,32.93,32.87,32.9,60200.0,26.0562,26.1038,26.0562,26.08,60200.0
2012-05-25 11:10:00,32.9,32.92,32.9,32.9,17100.0,26.08,26.0959,26.08,26.08,17100.0
2012-05-25 11:20:00,32.9,32.94,32.89,32.94,12800.0,26.08,26.1117,26.0721,26.1117,12800.0
2012-05-25 11:30:00,32.94,32.94,32.88,32.93,21200.0,26.1117,26.1117,26.0642,26.1038,21200.0
2012-05-25 11:40:00,32.93,32.93,32.91,32.93,11100.0,26.1038,26.1038,26.0879,26.1038,11100.0
2012-05-25 11:50:00,32.93,32.98,32.93,32.96,9900.0,26.1038,26.1434,26.1038,26.1276,9900.0
2012-05-25 12:00:00,32.95,32.95,32.86,32.92,34500.0,26.1196,26.1196,26.0483,26.0959,34500.0
2012-05-25 12:10:00,32.92,32.92,32.86,32.87,9500.0,26.0959,26.0959,26.0483,26.0562,9500.0
2012-05-25 12:20:00,32.88,32.9,32.87,32.88,20600.0,26.0642,26.08,26.0562,26.0642,20600.0
2012-05-25 12:30:00,32.87,32.9,32.86,32.88,7700.0,26.0562,26.08,26.0483,26.0642,7700.0
2012-05-25 12:40:00,32.88,32.89,32.86,32.87,9000.0,26.0642,26.0721,26.0483,26.0562,9000.0
2012-05-25 12:50:00,32.86,32.89,32.86,32.86,7100.0,26.0483,26.0721,26.0483,26.0483,7100.0
2012-05-25 13:00:00,32.86,32.87,32.84,32.84,9300.0,26.0483,26.0562,26.0324,26.0324,9300.0
2012-05-25 13:10:00,32.85,32.89,32.84,32.89,9100.0,26.0404,26.0721,26.0324,26.0721,9100.0
2012-05-25 13:20:00,32.89,32.9,32.87,32.88,14100.0,26.0721,26.08,26.0562,26.0642,14100.0
2012-05-25 13:30:00,32.88,32.9,32.87,32.88,22400.0,26.0642,26.08,26.0562,26.0642,22400.0
2012-05-25 13:40:00,32.89,32.91,32.88,32.89,11800.0,26.0721,26.0879,26.0642,26.0721,11800.0
2012-05-25 13:50:00,32.9,32.9,32.88,32.9,19900.0,26.08,26.08,26.0642,26.08,19900.0
2012-05-25 14:00:00,32.9,32.9,32.88,32.89,10900.0,26.08,26.08,26.0642,26.0721,10900.0
2012-05-25 14:10:00,32.88,32.89,32.83,32.83,12400.0,26.0642,26.0721,26.0245,26.0245,12400.0
2012-05-25 14:20:00,32.82,32.82,32.76,32.78,30100.0,26.0166,26.0166,25.969,25.9849,30100.0
2012-05-25 14:30:00,32.78,32.8,32.76,32.78,20600.0,25.9849,26.0007,25.969,25.9849,20600.0
2012-05-25 14:40:00,32.78,32.79,32.74,32.76,12800.0,25.9849,25.9928,25.9532,25.969,12800.0
2012-05-25 14:50:00,32.76,32.79,32.75,32.75,14500.0,25.969,25.9928,25.9611,25.9611,14500.0
2012-05-25 15:00:00,32.75,32.8,32.75,32.77,18900.0,25.9611,26.0007,25.9611,25.977,18900.0
2012-05-25 15:10:00,32.76,32.78,32.73,32.75,20900.0,25.969,25.9849,25.9452,25.9611,20900.0
2012-05-25 15:20:00,32.74,32.75,32.67,32.72,28400.0,25.9532,25.9611,25.8977,25.9373,28400.0
2012-05-25 15:30:00,32.72,32.77,32.69,32.73,24200.0,25.9373,25.977,25.9135,25.9452,24200.0
2012-05-25 15:40:00,32.74,32.8,32.73,32.78,29300.0,25.9532,26.0007,25.9452,25.9849,29300.0
2012-05-25 15:50:00,32.79,32.84,32.77,32.81,126500.0,25.9928,26.0324,25.977,26.0087,126500.0
2012-05-29 09:30:00,33.13,33.13,32.84,32.97,32000.0,26.2623,26.2623,26.0324,26.1355,32000.0
2012-05-29 09:40:00,32.97,33.02,32.93,32.98,32200.0,26.1355,26.1751,26.1038,26.1434,32200.0
2012-05-29 09:50:00,32.97,33.0,32.95,32.97,25600.0,26.1355,26.1593,26.1196,26.1355,25600.0
2012-05-29 10:00:00,32.97,32.98,32.89,32.91,34800.0,26.1355,26.1434,26.0721,26.0879,34800.0
2012-05-29 10:10:00,32.9,33.02,32.9,33.01,20000.0,26.08,26.1751,26.08,26.1672,20000.0
2012-05-29 10:20:00,33.0,33.02,32.95,32.97,24700.0,26.1593,26.1751,26.1196,26.1355,24700.0
2012-05-29 10:30:00,32.97,33.01,32.95,32.96,25600.0,26.1355,26.1672,26.1196,26.1276,25600.0
2012-05-29 10:40:00,32.96,33.01,32.95,33.0,13600.0,26.1276,26.1672,26.1196,26.1593,13600.0
2012-05-29 10:50:00,33.01,33.03,32.95,32.97,23600.0,26.1672,26.1831,26.1196,26.1355,23600.0
2012-05-29 11:00:00,32.97,32.98,32.94,32.94,31400.0,26.1355,26.1434,26.1117,26.1117,31400.0
2012-05-29 11:10:00,32.94,32.97,32.94,32.97,18700.0,26.1117,26.1355,26.1117,26.1355,18700.0
2012-05-29 11:20:00,32.97,32.97,32.9,32.91,21000.0,26.1355,26.1355,26.08,26.0879,21000.0
2012-05-29 11:30:00,32.91,32.92,32.82,32.86,32000.0,26.0879,26.0959,26.0166,26.0483,32000.0
2012-05-29 11:40:00,32.85,32.89,32.79,32.81,26300.0,26.0404,26.0721,25.9928,26.0087,26300.0
2012-05-29 11:50:00,32.81,32.9,32.81,32.85,20700.0,26.0087,26.08,26.0087,26.0404,20700.0
2012-05-29 12:00:00,32.84,32.87,32.79,32.87,33100.0,26.0324,26.0562,25.9928,26.0562,33100.0
2012-05-29 12:10:00,32.87,32.89,32.83,32.88,13400.0,26.0562,26.0721,26.0245,26.0642,13400.0
2012-05-29 12:20:00,32.88,32.9,32.88,32.89,9900.0,26.0642,26.08,26.0642,26.0721,9900.0
2012-05-29 12:30:00,32.89,32.9,32.85,32.86,23800.0,26.0721,26.08,26.0404,26.0483,23800.0
2012-05-29 12:40:00,32.87,32.9,32.87,32.88,9900.0,26.0562,26.08,26.0562,26.0642,9900.0
2012-05-29 12:50:00,32.87,32.9,32.87,32.89,20300.0,26.0562,26.08,26.0562,26.0721,20300.0
2012-05-29 13:00:00,32.88,32.91,32.87,32.89,22000.0,26.0642,26.0879,26.0562,26.0721,22000.0
2012-05-29 13:10:00,32.9,32.93,32.9,32.9,17200.0,26.08,26.1038,26.08,26.08,17200.0
2012-05-29 13:20:00,32.91,32.92,32.89,32.89,21600.0,26.0879,26.0959,26.0721,26.0721,21600.0
2012-05-29 13:30:00,32.89,32.92,32.88,32.91,19600.0,26.0721,26.0959,26.0642,26.0879,19600.0
2012-05-29 13:40:00,32.9,32.95,32.88,32.92,18100.0,26.08,26.1196,26.0642,26.0959,18100.0
2012-05-29 13:50:00,32.92,32.93,32.89,32.91,15600.0,26.0959,26.1038,26.0721,26.0879,15600.0
2012-05-29 14:00:00,32.91,32.93,32.89,32.91,20800.0,26.0879,26.1038,26.0721,26.0879,20800.0
2012-05-29 14:10:00,32.91,32.96,32.91,32.94,27800.0,26.0879,26.1276,26.0879,26.1117,27800.0
2012-05-29 14:20:00,32.93,32.96,32.92,32.96,16300.0,26.1038,26.1276,26.0959,26.1276,16300.0
2012-05-29 14:30:00,32.96,33.0,32.92,32.92,35000.0,26.1276,26.1593,26.0959,26.0959,35000.0
2012-05-29 14:40:00,32.92,32.96,32.9,32.94,33000.0,26.0959,26.1276,26.08,26.1117,33000.0
2012-05-29 14:50:00,32.94,33.08,32.94,33.08,30600.0,26.1117,26.2227,26.1117,26.2227,30600.0
2012-05-29 15:00:00,33.07,33.1,33.02,33.1,40000.0,26.2148,26.2385,26.1751,26.2385,40000.0
2012-05-29 15:10:00,33.09,33.15,33.09,33.14,64600.0,26.2306,26.2782,26.2306,26.2703,64600.0
2012-05-29 15:20:00,33.14,33.2,33.12,33.19,37500.0,26.2703,26.3178,26.2544,26.3099,37500.0
2012-05-29 15:30:00,33.19,33.23,33.13,33.22,56800.0,26.3099,26.3416,26.2623,26.3337,56800.0
2012-05-29 15:40:00,33.21,33.39,33.21,33.35,130400.0,26.3257,26.4684,26.3257,26.4367,130400.0
2012-05-29 15:50:00,33.36,33.37,33.26,33.36,285900.0,26.4447,26.4526,26.3654,26.4447,285900.0
2012-05-30 09:30:00,33.14,33.18,33.02,33.06,174900.0,26.2703,26.302,26.1751,26.2068,174900.0
2012-05-30 09:40:00,33.07,33.09,33.04,33.06,64500.0,26.2148,26.2306,26.191,26.2068,64500.0
2012-05-30 09:50:00,33.07,33.13,33.05,33.1,29000.0,26.2148,26.2623,26.1989,26.2385,29000.0
2012-05-30 10:00:00,33.1,33.11,33.05,33.09,46600.0,26.2385,26.2465,26.1989,26.2306,46600.0
2012-05-30 10:10:00,33.09,33.14,33.05,33.11,25500.0,26.2306,26.2703,26.1989,26.2465,25500.0
2012-05-30 10:20:00,33.1,33.17,33.08,33.14,26800.0,26.2385,26.294,26.2227,26.2703,26800.0
2012-05-30 10:30:00,33.15,33.18,33.07,33.1,23700.0,26.2782,26.302,26.2148,26.2385,23700.0
2012-05-30 10:40:00,33.09,33.12,33.08,33.11,26000.0,26.2306,26.2544,26.2227,26.2465,26000.0
2012-05-30 10:50:00,33.11,33.14,33.07,33.07,25600.0,26.2465,26.2703,26.2148,26.2148,25600.0
2012-05-30 11:00:00,33.07,33.12,33.05,33.09,55900.0,26.2148,26.2544,26.1989,26.2306,55900.0
2012-05-30 11:10:00,33.09,33.11,33.08,33.09,22200.0,26.2306,26.2465,26.2227,26.2306,22200.0
2012-05-30 11:20:00,33.1,33.11,33.05,33.06,25000.0,26.2385,26.2465,26.1989,26.2068,25000.0
2012-05-30 11:30:00,33.06,33.07,33.01,33.04,45500.0,26.2068,26.2148,26.1672,26.191,45500.0
2012-05-30 11:40:00,33.03,33.04,32.98,33.0,21300.0,26.1831,26.191,26.1434,26.1593,21300.0
2012-05-30 11:50:00,33.0,33.02,32.99,33.01,25800.0,26.1593,26.1751,26.1513,26.1672,25800.0
2012-05-30 12:00:00,33.0,33.03,32.97,33.0,53700.0,26.1593,26.1831,26.1355,26.1593,53700.0
2012-05-30 12:10:00,33.01,33.01,32.93,32.93,12300.0,26.1672,26.1672,26.1038,26.1038,12300.0
2012-05-30 12:20:00,32.93,32.94,32.88,32.93,74800.0,26.1038,26.1117,26.0642,26.1038,74800.0
2012-05-30 12:30:00,32.93,32.99,32.93,32.99,37400.0,26.1038,26.1513,26.1038,26.1513,37400.0
2012-05-30 12:40:00,32.98,33.04,32.95,33.04,27000.0,26.1434,26.191,26.1196,26.191,27000.0
2012-05-30 12:50:00,33.04,33.07,32.99,33.0,41200.0,26.191,26.2148,26.1513,26.1593,41200.0
2012-05-30 13:00:00,33.0,33.01,32.97,33.01,17100.0,26.1593,26.1672,26.1355,26.1672,17100.0
2012-05-30 13:10:00,33.01,33.02,32.99,33.02,17000.0,26.1672,26.1751,26.1513,26.1751,17000.0
2012-05-30 13:20:00,33.01,33.02,32.99,33.02,9700.0,26.1672,26.1751,26.1513,26.1751,9700.0
2012-05-30 13:30:00,33.01,33.13,33.01,33.12,31300.0,26.1672,26.2623,26.1672,26.2544,31300.0
2012-05-30 13:40:00,33.13,33.17,33.11,33.14,23500.0,26.2623,26.294,26.2465,26.2703,23500.0
2012-05-30 13:50:00,33.15,33.16,33.12,33.15,76400.0,26.2782,26.2861,26.2544,26.2782,76400.0
2012-05-30 14:00:00,33.14,33.16,33.09,33.09,82200.0,26.2703,26.2861,26.2306,26.2306,82200.0
2012-05-30 14:10:00,33.09,33.09,33.04,33.05,35600.0,26.2306,26.2306,26.191,26.1989,35600.0
2012-05-30 14:20:00,33.05,33.06,33.02,33.02,24400.0,26.1989,26.2068,26.1751,26.1751,24400.0
2012-05-30 14:30:00,33.03,33.03,33.01,33.01,34500.0,26.1831,26.1831,26.1672,26.1672,34500.0
2012-05-30 14:40:00,33.02,33.03,33.0,33.0,34900.0,26.1751,26.1831,26.1593,26.1593,34900.0
2012-05-30 14:50:00,33.0,33.05,33.0,33.03,30800.0,26.1593,26.1989,26.1593,26.1831,30800.0
2012-05-30 15:00:00,33.03,33.04,32.99,32.99,32600.0,26.1831,26.191,26.1513,26.1513,32600.0
2012-05-30 15:10:00,33.0,33.0,32.96,32.98,37800.0,26.1593,26.1593,26.1276,26.1434,37800.0
2012-05-30 15:20:00,32.97,33.08,32.97,33.07,68300.0,26.1355,26.2227,26.1355,26.2148,68300.0
2012-05-30 15:30:00,33.06,33.07,33.0,33.01,43200.0,26.2068,26.2148,26.1593,26.1672,43200.0
2012-05-30 15:40:00,33.01,33.06,33.0,33.04,91600.0,26.1672,26.2068,26.1593,26.191,91600.0
2012-05-30 15:50:00,33.03,33.05,32.95,32.95,360800.0,26.1831,26.1989,26.1196,26.1196,360800.0
2012-05-31 09:30:00,32.92,33.0,32.84,32.89,42800.0,26.0959,26.1593,26.0324,26.0721,42800.0
2012-05-31 09:40:00,32.9,32.92,32.73,32.77,72000.0,26.08,26.0959,25.9452,25.977,72000.0
2012-05-31 09:50:00,32.75,32.79,32.68,32.74,39900.0,25.9611,25.9928,25.9056,25.9532,39900.0
2012-05-31 10:00:00,32.74,32.79,32.71,32.77,39300.0,25.9532,25.9928,25.9294,25.977,39300.0
2012-05-31 10:10:00,32.76,32.8,32.72,32.79,25400.0,25.969,26.0007,25.9373,25.9928,25400.0
2012-05-31 10:20:00,32.79,32.79,32.71,32.74,25300.0,25.9928,25.9928,25.9294,25.9532,25300.0
2012-05-31 10:30:00,32.74,32.76,32.71,32.72,38300.0,25.9532,25.969,25.9294,25.9373,38300.0
2012-05-31 10:40:00,32.72,32.73,32.68,32.69,38700.0,25.9373,25.9452,25.9056,25.9135,38700.0
2012-05-31 10:50:00,32.69,32.74,32.66,32.71,84700.0,25.9135,25.9532,25.8898,25.9294,84700.0
2012-05-31 11:00:00,32.7,32.7,32.66,32.67,63300.0,25.9215,25.9215,25.8898,25.8977,63300.0
2012-05-31 11:10:00,32.67,32.67,32.61,32.61,111700.0,25.8977,25.8977,25.8501,25.8501,111700.0
2012-05-31 11:20:00,32.62,32.62,32.54,32.59,22000.0,25.858,25.858,25.7946,25.8343,22000.0
2012-05-31 11:30:00,32.58,32.69,32.57,32.67,34300.0,25.8263,25.9135,25.8184,25.8977,34300.0
2012-05-31 11:40:00,32.68,32.69,32.67,32.68,27400.0,25.9056,25.9135,25.8977,25.9056,27400.0
2012-05-31 11:50:00,32.68,32.69,32.67,32.67,13700.0,25.9056,25.9135,25.8977,25.8977,13700.0
2012-05-31 12:00:00,32.67,32.73,32.66,32.73,29700.0,25.8977,25.9452,25.8898,25.9452,29700.0
2012-05-31 12:10:00,32.74,32.75,32.73,32.74,27200.0,25.9532,25.9611,25.9452,25.9532,27200.0
2012-05-31 12:20:00,32.75,32.87,32.74,32.85,67900.0,25.9611,26.0562,25.9532,26.0404,67900.0
2012-05-31 12:30:00,32.85,32.87,32.8,32.82,27800.0,26.0404,26.0562,26.0007,26.0166,27800.0
2012-05-31 12:40:00,32.82,32.91,32.82,32.91,27900.0,26.0166,26.0879,26.0166,26.0879,27900.0
2012-05-31 12:50:00,32.91,32.94,32.9,32.93,26100.0,26.0879,26.1117,26.08,26.1038,26100.0
2012-05-31 13:00:00,32.94,33.05,32.94,33.0,27300.0,26.1117,26.1989,26.1117,26.1593,27300.0
2012-05-31 13:10:00,33.0,33.04,32.96,33.0,38600.0,26.1593,26.191,26.1276,26.1593,38600.0
2012-05-31 13:20:00,33.01,33.02,32.91,32.91,21800.0,26.1672,26.1751,26.0879,26.0879,21800.0
2012-05-31 13:30:00,32.89,32.89,32.8,32.8,18300.0,26.0721,26.0721,26.0007,26.0007,18300.0
2012-05-31 13:40:00,32.8,32.83,32.79,32.8,35000.0,26.0007,26.0245,25.9928,26.0007,35000.0
2012-05-31 13:50:00,32.81,32.81,32.78,32.79,27800.0,26.0087,26.0087,25.9849,25.9928,27800.0
2012-05-31 14:00:00,32.79,32.83,32.77,32.79,48500.0,25.9928,26.0245,25.977,25.9928,48500.0
2012-05-31 14:10:00,32.78,32.8,32.77,32.79,46100.0,25.9849,26.0007,25.977,25.9928,46100.0
2012-05-31 14:20:00,32.79,32.82,32.75,32.76,37700.0,25.9928,26.0166,25.9611,25.969,37700.0
2012-05-31 14:30:00,32.75,32.82,32.74,32.81,62300.0,25.9611,26.0166,25.9532,26.0087,62300.0
2012-05-31 14:40:00,32.81,32.83,32.81,32.82,51000.0,26.0087,26.0245,26.0087,26.0166,51000.0
2012-05-31 14:50:00,32.81,32.87,32.81,32.85,31800.0,26.0087,26.0562,26.0087,26.0404,31800.0
2012-05-31 15:00:00,32.85,32.85,32.81,32.83,66100.0,26.0404,26.0404,26.0087,26.0245,66100.0
2012-05-31 15:10:00,32.83,32.88,32.82,32.84,59200.0,26.0245,26.0642,26.0166,26.0324,59200.0
2012-05-31 15:20:00,32.84,32.95,32.84,32.93,63100.0,26.0324,26.1196,26.0324,26.1038,63100.0
2012-05-31 15:30:00,32.93,33.02,32.91,32.94,125400.0,26.1038,26.1751,26.0879,26.1117,125400.0
2012-05-31 15:40:00,32.95,32.98,32.82,32.83,189900.0,26.1196,26.1434,26.0166,26.0245,189900.0
2012-05-31 15:50:00,32.84,32.87,32.72,32.74,527800.0,26.0324,26.0562,25.9373,25.9532,527800.0
2012-06-01 09:30:00,32.33,32.39,32.2,32.21,109500.0,25.6282,25.6757,25.5251,25.533,109500.0
2012-06-01 09:40:00,32.21,32.22,32.06,32.06,25100.0,25.533,25.541,25.4141,25.4141,25100.0
2012-06-01 09:50:00,32.08,32.15,31.95,32.08,106000.0,25.43,25.4855,25.3269,25.43,106000.0
2012-06-01 10:00:00,32.08,32.11,31.99,32.04,76000.0,25.43,25.4538,25.3586,25.3983,76000.0
2012-06-01 10:10:00,32.05,32.06,31.98,32.01,43300.0,25.4062,25.4141,25.3507,25.3745,43300.0
2012-06-01 10:20:00,32.01,32.02,31.97,31.98,33000.0,25.3745,25.3824,25.3428,25.3507,33000.0
2012-06-01 10:30:00,31.98,31.98,31.91,31.92,23600.0,25.3507,25.3507,25.2952,25.3032,23600.0
2012-06-01 10:40:00,31.92,31.96,31.89,31.93,28000.0,25.3032,25.3349,25.2794,25.3111,28000.0
2012-06-01 10:50:00,31.93,31.93,31.85,31.85,22800.0,25.3111,25.3111,25.2477,25.2477,22800.0
2012-06-01 11:00:00,31.86,31.86,31.78,31.78,23400.0,25.2556,25.2556,25.1922,25.1922,23400.0
2012-06-01 11:10:00,31.79,31.86,31.76,31.83,21800.0,25.2001,25.2556,25.1763,25.2318,21800.0
2012-06-01 11:20:00,31.83,31.84,31.77,31.8,24300.0,25.2318,25.2397,25.1842,25.208,24300.0
2012-06-01 11:30:00,31.8,31.83,31.76,31.79,21400.0,25.208,25.2318,25.1763,25.2001,21400.0
2012-06-01 11:40:00,31.78,31.79,31.73,31.73,20000.0,25.1922,25.2001,25.1525,25.1525,20000.0
2012-06-01 11:50:00,31.73,31.8,31.72,31.8,32900.0,25.1525,25.208,25.1446,25.208,32900.0
2012-06-01 12:00:00,31.8,31.81,31.74,31.75,26800.0,25.208,25.216,25.1605,25.1684,26800.0
2012-06-01 12:10:00,31.74,31.83,31.74,31.81,43100.0,25.1605,25.2318,25.1605,25.216,43100.0
2012-06-01 12:20:00,31.81,31.82,31.73,31.76,30200.0,25.216,25.2239,25.1525,25.1763,30200.0
2012-06-01 12:30:00,31.75,31.76,31.72,31.73,22100.0,25.1684,25.1763,25.1446,25.1525,22100.0
2012-06-01 12:40:00,31.73,31.76,31.71,31.76,17200.0,25.1525,25.1763,25.1367,25.1763,17200.0
2012-06-01 12:50:00,31.75,31.77,31.72,31.73,60500.0,25.1684,25.1842,25.1446,25.1525,60500.0
2012-06-01 13:00:00,31.73,31.76,31.67,31.75,61400.0,25.1525,25.1763,25.105,25.1684,61400.0
2012-06-01 13:10:00,31.76,31.79,31.75,31.77,31000.0,25.1763,25.2001,25.1684,25.1842,31000.0
2012-06-01 13:20:00,31.77,31.77,31.72,31.73,22500.0,25.1842,25.1842,25.1446,25.1525,22500.0
2012-06-01 13:30:00,31.73,31.73,31.62,31.62,29100.0,25.1525,25.1525,25.0653,25.0653,29100.0
2012-06-01 13:40:00,31.61,31.69,31.61,31.68,37200.0,25.0574,25.1208,25.0574,25.1129,37200.0
2012-06-01 13:50:00,31.67,31.67,31.62,31.65,19300.0,25.105,25.105,25.0653,25.0891,19300.0
2012-06-01 14:00:00,31.65,31.68,31.61,31.63,43400.0,25.0891,25.1129,25.0574,25.0733,43400.0
2012-06-01 14:10:00,31.63,31.63,31.57,31.62,31600.0,25.0733,25.0733,25.0257,25.0653,31600.0
2012-06-01 14:20:00,31.63,31.68,31.62,31.62,55400.0,25.0733,25.1129,25.0653,25.0653,55400.0
2012-06-01 14:30:00,31.62,31.68,31.61,31.66,54000.0,25.0653,25.1129,25.0574,25.0971,54000.0
2012-06-01 14:40:00,31.67,31.67,31.6,31.6,42900.0,25.105,25.105,25.0495,25.0495,42900.0
2012-06-01 14:50:00,31.61,31.61,31.53,31.53,31600.0,25.0574,25.0574,24.994,24.994,31600.0
2012-06-01 15:00:00,31.54,31.57,31.53,31.56,57400.0,25.0019,25.0257,24.994,25.0178,57400.0
2012-06-01 15:10:00,31.56,31.58,31.48,31.49,91000.0,25.0178,25.0336,24.9544,24.9623,91000.0
2012-06-01 15:20:00,31.5,31.53,31.48,31.5,77200.0,24.9702,24.994,24.9544,24.9702,77200.0
2012-06-01 15:30:00,31.49,31.52,31.44,31.45,99500.0,24.9623,24.9861,24.9227,24.9306,99500.0
2012-06-01 15:40:00,31.45,31.5,31.42,31.43,106800.0,24.9306,24.9702,24.9068,24.9147,106800.0
2012-06-01 15:50:00,31.43,31.45,31.35,31.35,260700.0,24.9147,24.9306,24.8513,24.8513,260700.0
2012-06-04 09:30:00,31.37,31.58,31.34,31.49,25100.0,24.8672,25.0336,24.8434,24.9623,25100.0
2012-06-04 09:40:00,31.49,31.5,31.36,31.37,33700.0,24.9623,24.9702,24.8592,24.8672,33700.0
2012-06-04 09:50:00,31.37,31.39,31.3,31.32,37500.0,24.8672,24.883,24.8117,24.8275,37500.0
2012-06-04 10:00:00,31.32,31.35,31.25,31.29,61400.0,24.8275,24.8513,24.772,24.8038,61400.0
2012-06-04 10:10:00,31.29,31.4,31.29,31.38,49400.0,24.8038,24.8909,24.8038,24.8751,49400.0
2012-06-04 10:20:00,31.38,31.39,31.28,31.28,37800.0,24.8751,24.883,24.7958,24.7958,37800.0
2012-06-04 10:30:00,31.29,31.38,31.27,31.34,54300.0,24.8038,24.8751,24.7879,24.8434,54300.0
2012-06-04 10:40:00,31.34,31.39,31.28,31.32,36100.0,24.8434,24.883,24.7958,24.8275,36100.0
2012-06-04 10:50:00,31.32,31.35,31.31,31.31,27200.0,24.8275,24.8513,24.8196,24.8196,27200.0
2012-06-04 11:00:00,31.31,31.34,31.23,31.25,40900.0,24.8196,24.8434,24.7562,24.772,40900.0
2012-06-04 11:10:00,31.25,31.27,31.16,31.16,37700.0,24.772,24.7879,24.7007,24.7007,37700.0
2012-06-04 11:20:00,31.15,31.24,31.13,31.16,32100.0,24.6928,24.7641,24.6769,24.7007,32100.0
2012-06-04 11:30:00,31.15,31.19,31.14,31.16,34100.0,24.6928,24.7245,24.6848,24.7007,34100.0
2012-06-04 11:40:00,31.16,31.19,31.12,31.19,30900.0,24.7007,24.7245,24.669,24.7245,30900.0
2012-06-04 11:50:00,31.18,31.19,31.14,31.15,21600.0,24.7166,24.7245,24.6848,24.6928,21600.0
2012-06-04 12:00:00,31.15,31.2,31.14,31.14,27400.0,24.6928,24.7324,24.6848,24.6848,27400.0
2012-06-04 12:10:00,31.15,31.17,31.06,31.07,30400.0,24.6928,24.7086,24.6214,24.6294,30400.0
2012-06-04 12:20:00,31.08,31.13,31.08,31.09,18700.0,24.6373,24.6769,24.6373,24.6452,18700.0
2012-06-04 12:30:00,31.1,31.14,31.09,31.13,12700.0,24.6531,24.6848,24.6452,24.6769,12700.0
2012-06-04 12:40:00,31.13,31.17,31.11,31.11,21800.0,24.6769,24.7086,24.6611,24.6611,21800.0
2012-06-04 12:50:00,31.12,31.12,31.09,31.09,26700.0,24.669,24.669,24.6452,24.6452,26700.0
2012-06-04 13:00:00,31.09,31.1,31.07,31.08,33400.0,24.6452,24.6531,24.6294,24.6373,33400.0
2012-06-04 13:10:00,31.08,31.1,31.01,31.01,34100.0,24.6373,24.6531,24.5818,24.5818,34100.0
2012-06-04 13:20:00,31.02,31.06,31.01,31.05,24600.0,24.5897,24.6214,24.5818,24.6135,24600.0
2012-06-04 13:30:00,31.05,31.1,31.05,31.09,46400.0,24.6135,24.6531,24.6135,24.6452,46400.0
2012-06-04 13:40:00,31.1,31.1,31.02,31.02,23900.0,24.6531,24.6531,24.5897,24.5897,23900.0
2012-06-04 13:50:00,31.02,31.03,30.96,31.03,53300.0,24.5897,24.5976,24.5422,24.5976,53300.0
2012-06-04 14:00:00,31.03,31.08,31.01,31.04,44900.0,24.5976,24.6373,24.5818,24.6056,44900.0
2012-06-04 14:10:00,31.04,31.1,31.0,31.09,48700.0,24.6056,24.6531,24.5739,24.6452,48700.0
2012-06-04 14:20:00,31.09,31.12,31.08,31.12,50300.0,24.6452,24.669,24.6373,24.669,50300.0
2012-06-04 14:30:00,31.11,31.23,31.08,31.18,50200.0,24.6611,24.7562,24.6373,24.7166,50200.0
2012-06-04 14:40:00,31.18,31.18,31.1,31.1,52200.0,24.7166,24.7166,24.6531,24.6531,52200.0
2012-06-04 14:50:00,31.09,31.12,31.06,31.06,37800.0,24.6452,24.669,24.6214,24.6214,37800.0
2012-06-04 15:00:00,31.07,31.16,31.06,31.16,44000.0,24.6294,24.7007,24.6214,24.7007,44000.0
2012-06-04 15:10:00,31.15,31.15,31.06,31.15,54800.0,24.6928,24.6928,24.6214,24.6928,54800.0
2012-06-04 15:20:00,31.15,31.2,31.09,31.19,62800.0,24.6928,24.7324,24.6452,24.7245,62800.0
2012-06-04 15:30:00,31.18,31.18,31.09,31.12,89400.0,24.7166,24.7166,24.6452,24.669,89400.0
2012-06-04 15:40:00,31.13,31.24,31.12,31.23,92500.0,24.6769,24.7641,24.669,24.7562,92500.0
2012-06-04 15:50:00,31.23,31.29,31.21,31.23,143400.0,24.7562,24.8038,24.7403,24.7562,143400.0
2012-06-05 09:30:00,31.18,31.26,31.07,31.11,39000.0,24.7166,24.78,24.6294,24.6611,39000.0
2012-06-05 09:40:00,31.11,31.26,31.08,31.25,27700.0,24.6611,24.78,24.6373,24.772,27700.0
2012-06-05 09:50:00,31.25,31.28,31.19,31.27,23300.0,24.772,24.7958,24.7245,24.7879,23300.0
2012-06-05 10:00:00,31.27,31.43,31.27,31.43,44300.0,24.7879,24.9147,24.7879,24.9147,44300.0
2012-06-05 10:10:00,31.43,31.47,31.37,31.42,42200.0,24.9147,24.9464,24.8672,24.9068,42200.0
2012-06-05 10:20:00,31.42,31.52,31.42,31.51,56600.0,24.9068,24.9861,24.9068,24.9781,56600.0
2012-06-05 10:30:00,31.51,31.53,31.44,31.48,55400.0,24.9781,24.994,24.9227,24.9544,55400.0
2012-06-05 10:40:00,31.48,31.48,31.42,31.42,49300.0,24.9544,24.9544,24.9068,24.9068,49300.0
2012-06-05 10:50:00,31.43,31.45,31.37,31.41,34000.0,24.9147,24.9306,24.8672,24.8989,34000.0
2012-06-05 11:00:00,31.41,31.44,31.38,31.43,79300.0,24.8989,24.9227,24.8751,24.9147,79300.0
2012-06-05 11:10:00,31.44,31.52,31.44,31.52,27100.0,24.9227,24.9861,24.9227,24.9861,27100.0
2012-06-05 11:20:00,31.53,31.53,31.48,31.48,24400.0,24.994,24.994,24.9544,24.9544,24400.0
2012-06-05 11:30:00,31.48,31.53,31.43,31.43,27800.0,24.9544,24.994,24.9147,24.9147,27800.0
2012-06-05 11:40:00,31.44,31.45,31.4,31.42,17000.0,24.9227,24.9306,24.8909,24.9068,17000.0
2012-06-05 11:50:00,31.42,31.43,31.38,31.38,17000.0,24.9068,24.9147,24.8751,24.8751,17000.0
2012-06-05 12:00:00,31.38,31.5,31.38,31.47,21100.0,24.8751,24.9702,24.8751,24.9464,21100.0
2012-06-05 12:10:00,31.47,31.5,31.42,31.47,23500.0,24.9464,24.9702,24.9068,24.9464,23500.0
2012-06-05 12:20:00,31.47,31.5,31.44,31.47,23200.0,24.9464,24.9702,24.9227,24.9464,23200.0
2012-06-05 12:30:00,31.48,31.56,31.48,31.54,35000.0,24.9544,25.0178,24.9544,25.0019,35000.0
2012-06-05 12:40:00,31.53,31.53,31.48,31.48,13300.0,24.994,24.994,24.9544,24.9544,13300.0
2012-06-05 12:50:00,31.48,31.53,31.44,31.52,26000.0,24.9544,24.994,24.9227,24.9861,26000.0
2012-06-05 13:00:00,31.51,31.53,31.49,31.53,13500.0,24.9781,24.994,24.9623,24.994,13500.0
2012-06-05 13:10:00,31.53,31.56,31.5,31.51,28500.0,24.994,25.0178,24.9702,24.9781,28500.0
2012-06-05 13:20:00,31.51,31.58,31.51,31.57,10100.0,24.9781,25.0336,24.9781,25.0257,10100.0
2012-06-05 13:30:00,31.58,31.62,31.56,31.6,16300.0,25.0336,25.0653,25.0178,25.0495,16300.0
2012-06-05 13:40:00,31.61,31.67,31.58,31.65,12800.0,25.0574,25.105,25.0336,25.0891,12800.0
2012-06-05 13:50:00,31.66,31.69,31.63,31.67,15400.0,25.0971,25.1208,25.0733,25.105,15400.0
2012-06-05 14:00:00,31.66,31.71,31.66,31.69,14800.0,25.0971,25.1367,25.0971,25.1208,14800.0
2012-06-05 14:10:00,31.69,31.73,31.68,31.71,18600.0,25.1208,25.1525,25.1129,25.1367,18600.0
2012-06-05 14:20:00,31.71,31.73,31.7,31.72,19000.0,25.1367,25.1525,25.1288,25.1446,19000.0
2012-06-05 14:30:00,31.72,31.73,31.69,31.69,11100.0,25.1446,25.1525,25.1208,25.1208,11100.0
2012-06-05 14:40:00,31.69,31.72,31.67,31.71,23700.0,25.1208,25.1446,25.105,25.1367,23700.0
2012-06-05 14:50:00,31.7,31.72,31.69,31.7,15100.0,25.1288,25.1446,25.1208,25.1288,15100.0
2012-06-05 15:00:00,31.71,31.75,31.65,31.65,18300.0,25.1367,25.1684,25.0891,25.0891,18300.0
2012-06-05 15:10:00,31.65,31.68,31.63,31.64,24500.0,25.0891,25.1129,25.0733,25.0812,24500.0
2012-06-05 15:20:00,31.65,31.67,31.63,31.64,20300.0,25.0891,25.105,25.0733,25.0812,20300.0
2012-06-05 15:30:00,31.65,31.71,31.63,31.71,33700.0,25.0891,25.1367,25.0733,25.1367,33700.0
2012-06-05 15:40:00,31.71,31.73,31.67,31.7,34000.0,25.1367,25.1525,25.105,25.1288,34000.0
2012-06-05 15:50:00,31.71,31.74,31.69,31.7,131000.0,25.1367,25.1605,25.1208,25.1288,131000.0
2012-06-06 09:30:00,31.97,32.01,31.84,31.86,19100.0,25.3428,25.3745,25.2397,25.2556,19100.0
2012-06-06 09:40:00,31.87,31.97,31.85,31.94,18800.0,25.2635,25.3428,25.2477,25.319,18800.0
2012-06-06 09:50:00,31.95,31.99,31.89,31.96,22900.0,25.3269,25.3586,25.2794,25.3349,22900.0
2012-06-06 10:00:00,31.94,32.0,31.94,31.97,45400.0,25.319,25.3666,25.319,25.3428,45400.0
2012-06-06 10:10:00,31.97,31.98,31.84,31.84,34500.0,25.3428,25.3507,25.2397,25.2397,34500.0
2012-06-06 10:20:00,31.84,31.85,31.79,31.82,17100.0,25.2397,25.2477,25.2001,25.2239,17100.0
2012-06-06 10:30:00,31.83,31.89,31.81,31.84,30200.0,25.2318,25.2794,25.216,25.2397,30200.0
2012-06-06 10:40:00,31.84,31.91,31.84,31.89,71500.0,25.2397,25.2952,25.2397,25.2794,71500.0
2012-06-06 10:50:00,31.89,31.98,31.89,31.97,41200.0,25.2794,25.3507,25.2794,25.3428,41200.0
2012-06-06 11:00:00,31.97,31.99,31.93,31.94,31100.0,25.3428,25.3586,25.3111,25.319,31100.0
2012-06-06 11:10:00,31.94,31.98,31.94,31.96,43200.0,25.319,25.3507,25.319,25.3349,43200.0
2012-06-06 11:20:00,31.97,32.01,31.96,32.0,44500.0,25.3428,25.3745,25.3349,25.3666,44500.0
2012-06-06 11:30:00,32.0,32.01,31.93,31.96,34300.0,25.3666,25.3745,25.3111,25.3349,34300.0
2012-06-06 11:40:00,31.96,32.01,31.95,31.99,30100.0,25.3349,25.3745,25.3269,25.3586,30100.0
2012-06-06 11:50:00,32.0,32.0,31.91,31.93,21600.0,25.3666,25.3666,25.2952,25.3111,21600.0
2012-06-06 12:00:00,31.93,31.97,31.93,31.96,18200.0,25.3111,25.3428,25.3111,25.3349,18200.0
2012-06-06 12:10:00,31.97,31.97,31.96,31.96,7800.0,25.3428,25.3428,25.3349,25.3349,7800.0
2012-06-06 12:20:00,31.96,31.99,31.93,31.95,32500.0,25.3349,25.3586,25.3111,25.3269,32500.0
2012-06-06 12:30:00,31.94,31.98,31.94,31.96,18600.0,25.319,25.3507,25.319,25.3349,18600.0
2012-06-06 12:40:00,31.97,32.0,31.96,31.98,21700.0,25.3428,25.3666,25.3349,25.3507,21700.0
2012-06-06 12:50:00,31.99,32.02,31.99,32.01,16800.0,25.3586,25.3824,25.3586,25.3745,16800.0
2012-06-06 13:00:00,32.01,32.04,32.01,32.03,14700.0,25.3745,25.3983,25.3745,25.3904,14700.0
2012-06-06 13:10:00,32.02,32.03,31.99,32.0,29700.0,25.3824,25.3904,25.3586,25.3666,29700.0
2012-06-06 13:20:00,32.01,32.02,31.98,32.0,24000.0,25.3745,25.3824,25.3507,25.3666,24000.0
2012-06-06 13:30:00,32.0,32.01,31.97,31.99,14000.0,25.3666,25.3745,25.3428,25.3586,14000.0
2012-06-06 13:40:00,31.99,31.99,31.96,31.96,24300.0,25.3586,25.3586,25.3349,25.3349,24300.0
2012-06-06 13:50:00,31.96,31.96,31.94,31.95,21600.0,25.3349,25.3349,25.319,25.3269,21600.0
2012-06-06 14:00:00,31.96,31.99,31.94,31.94,25700.0,25.3349,25.3586,25.319,25.319,25700.0
2012-06-06 14:10:00,31.94,31.96,31.92,31.96,17600.0,25.319,25.3349,25.3032,25.3349,17600.0
2012-06-06 14:20:00,31.97,32.03,31.96,32.03,17300.0,25.3428,25.3904,25.3349,25.3904,17300.0
2012-06-06 14:30:00,32.03,32.05,32.02,32.03,26500.0,25.3904,25.4062,25.3824,25.3904,26500.0
2012-06-06 14:40:00,32.05,32.06,32.02,32.05,26100.0,25.4062,25.4141,25.3824,25.4062,26100.0
2012-06-06 14:50:00,32.05,32.07,32.01,32.03,24800.0,25.4062,25.4221,25.3745,25.3904,24800.0
2012-06-06 15:00:00,32.03,32.07,32.03,32.04,17600.0,25.3904,25.4221,25.3904,25.3983,17600.0
2012-06-06 15:10:00,32.05,32.06,32.0,32.02,21000.0,25.4062,25.4141,25.3666,25.3824,21000.0
2012-06-06 15:20:00,32.01,32.04,31.98,32.02,36500.0,25.3745,25.3983,25.3507,25.3824,36500.0
2012-06-06 15:30:00,32.02,32.05,32.01,32.02,26900.0,25.3824,25.4062,25.3745,25.3824,26900.0
2012-06-06 15:40:00,32.01,32.13,32.01,32.07,61100.0,25.3745,25.4696,25.3745,25.4221,61100.0
2012-06-06 15:50:00,32.07,32.15,32.06,32.15,157600.0,25.4221,25.4855,25.4141,25.4855,157600.0
2012-06-07 09:30:00,32.52,32.54,32.26,32.4,32600.0,25.7788,25.7946,25.5727,25.6837,32600.0
2012-06-07 09:40:00,32.41,32.42,32.31,32.37,27100.0,25.6916,25.6995,25.6123,25.6599,27100.0
2012-06-07 09:50:00,32.38,32.38,32.33,32.33,18900.0,25.6678,25.6678,25.6282,25.6282,18900.0
2012-06-07 10:00:00,32.33,32.34,32.23,32.29,28100.0,25.6282,25.6361,25.5489,25.5965,28100.0
2012-06-07 10:10:00,32.29,32.3,32.2,32.2,35500.0,25.5965,25.6044,25.5251,25.5251,35500.0
2012-06-07 10:20:00,32.21,32.34,32.21,32.33,27400.0,25.533,25.6361,25.533,25.6282,27400.0
2012-06-07 10:30:00,32.33,32.35,32.27,32.27,24600.0,25.6282,25.644,25.5806,25.5806,24600.0
2012-06-07 10:40:00,32.27,32.32,32.27,32.29,33200.0,25.5806,25.6202,25.5806,25.5965,33200.0
2012-06-07 10:50:00,32.29,32.31,32.27,32.31,25600.0,25.5965,25.6123,25.5806,25.6123,25600.0
2012-06-07 11:00:00,32.31,32.33,32.29,32.31,37300.0,25.6123,25.6282,25.5965,25.6123,37300.0
2012-06-07 11:10:00,32.32,32.32,32.28,32.32,29300.0,25.6202,25.6202,25.5885,25.6202,29300.0
2012-06-07 11:20:00,32.32,32.37,32.31,32.32,36300.0,25.6202,25.6599,25.6123,25.6202,36300.0
2012-06-07 11:30:00,32.31,32.36,32.3,32.32,19500.0,25.6123,25.6519,25.6044,25.6202,19500.0
2012-06-07 11:40:00,32.32,32.35,32.31,32.34,62300.0,25.6202,25.644,25.6123,25.6361,62300.0
2012-06-07 11:50:00,32.35,32.36,32.33,32.33,9600.0,25.644,25.6519,25.6282,25.6282,9600.0
2012-06-07 12:00:00,32.33,32.33,32.31,32.32,16400.0,25.6282,25.6282,25.6123,25.6202,16400.0
2012-06-07 12:10:00,32.32,32.4,32.31,32.31,24700.0,25.6202,25.6837,25.6123,25.6123,24700.0
2012-06-07 12:20:00,32.32,32.34,32.3,32.33,10200.0,25.6202,25.6361,25.6044,25.6282,10200.0
2012-06-07 12:30:00,32.31,32.34,32.3,32.33,6900.0,25.6123,25.6361,25.6044,25.6282,6900.0
2012-06-07 12:40:00,32.33,32.34,32.27,32.32,17300.0,25.6282,25.6361,25.5806,25.6202,17300.0
2012-06-07 12:50:00,32.33,32.34,32.3,32.32,15100.0,25.6282,25.6361,25.6044,25.6202,15100.0
2012-06-07 13:00:00,32.31,32.33,32.3,32.3,10400.0,25.6123,25.6282,25.6044,25.6044,10400.0
2012-06-07 13:10:00,32.31,32.36,32.31,32.33,19300.0,25.6123,25.6519,25.6123,25.6282,19300.0
2012-06-07 13:20:00,32.33,32.37,32.32,32.35,10200.0,25.6282,25.6599,25.6202,25.644,10200.0
2012-06-07 13:30:00,32.35,32.38,32.34,32.35,8500.0,25.644,25.6678,25.6361,25.644,8500.0
2012-06-07 13:40:00,32.34,32.34,32.31,32.33,6600.0,25.6361,25.6361,25.6123,25.6282,6600.0
2012-06-07 13:50:00,32.34,32.34,32.3,32.32,21400.0,25.6361,25.6361,25.6044,25.6202,21400.0
2012-06-07 14:00:00,32.31,32.32,32.28,32.29,24900.0,25.6123,25.6202,25.5885,25.5965,24900.0
2012-06-07 14:10:00,32.29,32.31,32.29,32.29,20900.0,25.5965,25.6123,25.5965,25.5965,20900.0
2012-06-07 14:20:00,32.29,32.31,32.29,32.29,11000.0,25.5965,25.6123,25.5965,25.5965,11000.0
2012-06-07 14:30:00,32.3,32.3,32.28,32.3,9100.0,25.6044,25.6044,25.5885,25.6044,9100.0
2012-06-07 14:40:00,32.3,32.31,32.29,32.3,15100.0,25.6044,25.6123,25.5965,25.6044,15100.0
2012-06-07 14:50:00,32.3,32.34,32.28,32.34,29800.0,25.6044,25.6361,25.5885,25.6361,29800.0
2012-06-07 15:00:00,32.33,32.34,32.25,32.25,33900.0,25.6282,25.6361,25.5647,25.5647,33900.0
2012-06-07 15:10:00,32.25,32.29,32.2,32.2,34500.0,25.5647,25.5965,25.5251,25.5251,34500.0
2012-06-07 15:20:00,32.2,32.21,32.18,32.2,19400.0,25.5251,25.533,25.5093,25.5251,19400.0
2012-06-07 15:30:00,32.19,32.2,32.14,32.14,18300.0,25.5172,25.5251,25.4776,25.4776,18300.0
2012-06-07 15:40:00,32.14,32.18,32.1,32.14,48700.0,25.4776,25.5093,25.4458,25.4776,48700.0
2012-06-07 15:50:00,32.13,32.14,32.06,32.12,76300.0,25.4696,25.4776,25.4141,25.4617,76300.0
2012-06-08 09:30:00,31.98,32.17,31.97,31.98,10700.0,25.3507,25.5013,25.3428,25.3507,10700.0
2012-06-08 09:40:00,31.95,31.96,31.93,31.96,8400.0,25.3269,25.3349,25.3111,25.3349,8400.0
2012-06-08 09:50:00,31.93,32.04,31.91,32.03,10900.0,25.3111,25.3983,25.2952,25.3904,10900.0
2012-06-08 10:00:00,32.01,32.05,32.01,32.01,7400.0,25.3745,25.4062,25.3745,25.3745,7400.0
2012-06-08 10:10:00,32.01,32.04,31.99,32.04,8500.0,25.3745,25.3983,25.3586,25.3983,8500.0
2012-06-08 10:20:00,32.03,32.08,32.02,32.08,6200.0,25.3904,25.43,25.3824,25.43,6200.0
2012-06-08 10:30:00,32.08,32.16,32.07,32.13,6500.0,25.43,25.4934,25.4221,25.4696,6500.0
2012-06-08 10:40:00,32.13,32.22,32.13,32.21,10100.0,25.4696,25.541,25.4696,25.533,10100.0
2012-06-08 10:50:00,32.2,32.27,32.2,32.27,9100.0,25.5251,25.5806,25.5251,25.5806,9100.0
2012-06-08 11:00:00,32.27,32.27,32.18,32.19,9400.0,25.5806,25.5806,25.5093,25.5172,9400.0
2012-06-08 11:10:00,32.19,32.21,32.17,32.17,7500.0,25.5172,25.533,25.5013,25.5013,7500.0
2012-06-08 11:20:00,32.17,32.21,32.16,32.19,5300.0,25.5013,25.533,25.4934,25.5172,5300.0
2012-06-08 11:30:00,32.18,32.22,32.18,32.22,8700.0,25.5093,25.541,25.5093,25.541,8700.0
2012-06-08 11:40:00,32.22,32.22,32.19,32.21,5600.0,25.541,25.541,25.5172,25.533,5600.0
2012-06-08 11:50:00,32.2,32.2,32.13,32.13,6900.0,25.5251,25.5251,25.4696,25.4696,6900.0
2012-06-08 12:00:00,32.13,32.16,32.11,32.12,12400.0,25.4696,25.4934,25.4538,25.4617,12400.0
2012-06-08 12:10:00,32.12,32.18,32.12,32.17,21200.0,25.4617,25.5093,25.4617,25.5013,21200.0
2012-06-08 12:20:00,32.17,32.19,32.16,32.19,9000.0,25.5013,25.5172,25.4934,25.5172,9000.0
2012-06-08 12:30:00,32.2,32.25,32.2,32.22,9900.0,25.5251,25.5647,25.5251,25.541,9900.0
2012-06-08 12:40:00,32.22,32.24,32.22,32.23,5500.0,25.541,25.5568,25.541,25.5489,5500.0
2012-06-08 12:50:00,32.21,32.23,32.2,32.23,3800.0,25.533,25.5489,25.5251,25.5489,3800.0
2012-06-08 13:00:00,32.23,32.26,32.22,32.26,16800.0,25.5489,25.5727,25.541,25.5727,16800.0
2012-06-08 13:10:00,32.26,32.27,32.23,32.25,11200.0,25.5727,25.5806,25.5489,25.5647,11200.0
2012-06-08 13:20:00,32.24,32.27,32.23,32.24,6100.0,25.5568,25.5806,25.5489,25.5568,6100.0
2012-06-08 13:30:00,32.24,32.26,32.23,32.25,7600.0,25.5568,25.5727,25.5489,25.5647,7600.0
2012-06-08 13:40:00,32.24,32.27,32.24,32.26,2300.0,25.5568,25.5806,25.5568,25.5727,2300.0
2012-06-08 13:50:00,32.26,32.28,32.24,32.24,13800.0,25.5727,25.5885,25.5568,25.5568,13800.0
2012-06-08 14:00:00,32.24,32.27,32.24,32.25,32100.0,25.5568,25.5806,25.5568,25.5647,32100.0
2012-06-08 14:10:00,32.26,32.27,32.22,32.22,12500.0,25.5727,25.5806,25.541,25.541,12500.0
2012-06-08 14:20:00,32.23,32.27,32.22,32.26,13800.0,25.5489,25.5806,25.541,25.5727,13800.0
2012-06-08 14:30:00,32.27,32.3,32.26,32.28,17800.0,25.5806,25.6044,25.5727,25.5885,17800.0
2012-06-08 14:40:00,32.29,32.32,32.28,32.28,12700.0,25.5965,25.6202,25.5885,25.5885,12700.0
2012-06-08 14:50:00,32.28,32.32,32.27,32.28,17600.0,25.5885,25.6202,25.5806,25.5885,17600.0
2012-06-08 15:00:00,32.29,32.31,32.28,32.29,13900.0,25.5965,25.6123,25.5885,25.5965,13900.0
2012-06-08 15:10:00,32.28,32.34,32.28,32.33,19200.0,25.5885,25.6361,25.5885,25.6282,19200.0
2012-06-08 15:20:00,32.33,32.34,32.3,32.3,20900.0,25.6282,25.6361,25.6044,25.6044,20900.0
2012-06-08 15:30:00,32.3,32.31,32.28,32.28,27700.0,25.6044,25.6123,25.5885,25.5885,27700.0
2012-06-08 15:40:00,32.29,32.38,32.28,32.38,66900.0,25.5965,25.6678,25.5885,25.6678,66900.0
2012-06-08 15:50:00,32.38,32.38,32.34,32.38,135900.0,25.6678,25.6678,25.6361,25.6678,135900.0
2012-06-11 09:30:00,32.63,32.73,32.45,32.54,21000.0,25.866,25.9452,25.7233,25.7946,21000.0
2012-06-11 09:40:00,32.53,32.55,32.41,32.45,13800.0,25.7867,25.8026,25.6916,25.7233,13800.0
2012-06-11 09:50:00,32.45,32.46,32.38,32.4,15900.0,25.7233,25.7312,25.6678,25.6837,15900.0
2012-06-11 10:00:00,32.4,32.43,32.35,32.37,18800.0,25.6837,25.7074,25.644,25.6599,18800.0
2012-06-11 10:10:00,32.36,32.45,32.35,32.43,11500.0,25.6519,25.7233,25.644,25.7074,11500.0
2012-06-11 10:20:00,32.43,32.47,32.38,32.46,18800.0,25.7074,25.7391,25.6678,25.7312,18800.0
2012-06-11 10:30:00,32.46,32.51,32.44,32.51,14900.0,25.7312,25.7709,25.7154,25.7709,14900.0
2012-06-11 10:40:00,32.51,32.51,32.43,32.45,12300.0,25.7709,25.7709,25.7074,25.7233,12300.0
2012-06-11 10:50:00,32.45,32.45,32.38,32.43,9700.0,25.7233,25.7233,25.6678,25.7074,9700.0
2012-06-11 11:00:00,32.44,32.44,32.38,32.42,17100.0,25.7154,25.7154,25.6678,25.6995,17100.0
2012-06-11 11:10:00,32.42,32.47,32.36,32.37,78500.0,25.6995,25.7391,25.6519,25.6599,78500.0
2012-06-11 11:20:00,32.37,32.4,32.36,32.37,15500.0,25.6599,25.6837,25.6519,25.6599,15500.0
2012-06-11 11:30:00,32.37,32.39,32.37,32.38,17900.0,25.6599,25.6757,25.6599,25.6678,17900.0
2012-06-11 11:40:00,32.39,32.39,32.34,32.36,8400.0,25.6757,25.6757,25.6361,25.6519,8400.0
2012-06-11 11:50:00,32.36,32.38,32.3,32.37,15200.0,25.6519,25.6678,25.6044,25.6599,15200.0
2012-06-11 12:00:00,32.37,32.4,32.32,32.35,33800.0,25.6599,25.6837,25.6202,25.644,33800.0
2012-06-11 12:10:00,32.36,32.36,32.33,32.36,12800.0,25.6519,25.6519,25.6282,25.6519,12800.0
2012-06-11 12:20:00,32.35,32.37,32.34,32.36,6000.0,25.644,25.6599,25.6361,25.6519,6000.0
2012-06-11 12:30:00,32.38,32.39,32.35,32.35,9400.0,25.6678,25.6757,25.644,25.644,9400.0
2012-06-11 12:40:00,32.35,32.37,32.33,32.35,13400.0,25.644,25.6599,25.6282,25.644,13400.0
2012-06-11 12:50:00,32.35,32.37,32.33,32.33,8300.0,25.644,25.6599,25.6282,25.6282,8300.0
2012-06-11 13:00:00,32.35,32.37,32.32,32.35,15600.0,25.644,25.6599,25.6202,25.644,15600.0
2012-06-11 13:10:00,32.35,32.35,32.31,32.33,39500.0,25.644,25.644,25.6123,25.6282,39500.0
2012-06-11 13:20:00,32.33,32.33,32.29,32.3,19800.0,25.6282,25.6282,25.5965,25.6044,19800.0
2012-06-11 13:30:00,32.3,32.33,32.24,32.3,19400.0,25.6044,25.6282,25.5568,25.6044,19400.0
2012-06-11 13:40:00,32.3,32.3,32.27,32.29,4800.0,25.6044,25.6044,25.5806,25.5965,4800.0
2012-06-11 13:50:00,32.29,32.32,32.28,32.3,35300.0,25.5965,25.6202,25.5885,25.6044,35300.0
2012-06-11 14:00:00,32.29,32.3,32.21,32.25,20000.0,25.5965,25.6044,25.533,25.5647,20000.0
2012-06-11 14:10:00,32.24,32.3,32.24,32.27,42000.0,25.5568,25.6044,25.5568,25.5806,42000.0
2012-06-11 14:20:00,32.27,32.3,32.26,32.28,19400.0,25.5806,25.6044,25.5727,25.5885,19400.0
2012-06-11 14:30:00,32.28,32.3,32.28,32.29,34400.0,25.5885,25.6044,25.5885,25.5965,34400.0
2012-06-11 14:40:00,32.3,32.33,32.28,32.29,31600.0,25.6044,25.6282,25.5885,25.5965,31600.0
2012-06-11 14:50:00,32.28,32.3,32.26,32.27,49100.0,25.5885,25.6044,25.5727,25.5806,49100.0
2012-06-11 15:00:00,32.26,32.27,32.15,32.15,47300.0,25.5727,25.5806,25.4855,25.4855,47300.0
2012-06-11 15:10:00,32.16,32.18,32.07,32.08,38000.0,25.4934,25.5093,25.4221,25.43,38000.0
2012-06-11 15:20:00,32.09,32.09,32.0,32.03,36700.0,25.4379,25.4379,25.3666,25.3904,36700.0
2012-06-11 15:30:00,32.02,32.11,32.02,32.11,60500.0,25.3824,25.4538,25.3824,25.4538,60500.0
2012-06-11 15:40:00,32.11,32.16,32.05,32.05,58800.0,25.4538,25.4934,25.4062,25.4062,58800.0
2012-06-11 15:50:00,32.05,32.07,31.94,31.98,118600.0,25.4062,25.4221,25.319,25.3507,118600.0
2012-06-12 09:30:00,32.02,32.13,31.82,32.01,18900.0,25.3824,25.4696,25.2239,25.3745,18900.0
2012-06-12 09:40:00,32.01,32.15,31.96,32.1,12500.0,25.3745,25.4855,25.3349,25.4458,12500.0
2012-06-12 09:50:00,32.11,32.12,32.02,32.07,34400.0,25.4538,25.4617,25.3824,25.4221,34400.0
2012-06-12 10:00:00,32.06,32.14,31.98,32.02,17300.0,25.4141,25.4776,25.3507,25.3824,17300.0
2012-06-12 10:10:00,32.02,32.03,31.96,32.0,14100.0,25.3824,25.3904,25.3349,25.3666,14100.0
2012-06-12 10:20:00,31.99,32.01,31.93,31.99,12900.0,25.3586,25.3745,25.3111,25.3586,12900.0
2012-06-12 10:30:00,31.98,32.0,31.94,31.95,13400.0,25.3507,25.3666,25.319,25.3269,13400.0
2012-06-12 10:40:00,31.94,32.07,31.93,32.06,20700.0,25.319,25.4221,25.3111,25.4141,20700.0
2012-06-12 10:50:00,32.06,32.09,32.03,32.05,22000.0,25.4141,25.4379,25.3904,25.4062,22000.0
2012-06-12 11:00:00,32.05,32.17,32.05,32.15,17500.0,25.4062,25.5013,25.4062,25.4855,17500.0
2012-06-12 11:10:00,32.15,32.25,32.15,32.18,9500.0,25.4855,25.5647,25.4855,25.5093,9500.0
2012-06-12 11:20:00,32.18,32.25,32.17,32.19,27300.0,25.5093,25.5647,25.5013,25.5172,27300.0
2012-06-12 11:30:00,32.19,32.21,32.16,32.16,13200.0,25.5172,25.533,25.4934,25.4934,13200.0
2012-06-12 11:40:00,32.17,32.2,32.16,32.16,14100.0,25.5013,25.5251,25.4934,25.4934,14100.0
2012-06-12 11:50:00,32.18,32.18,32.1,32.1,7800.0,25.5093,25.5093,25.4458,25.4458,7800.0
2012-06-12 12:00:00,32.1,32.16,32.08,32.08,13400.0,25.4458,25.4934,25.43,25.43,13400.0
2012-06-12 12:10:00,32.08,32.08,32.01,32.03,15000.0,25.43,25.43,25.3745,25.3904,15000.0
2012-06-12 12:20:00,32.04,32.09,32.03,32.04,11800.0,25.3983,25.4379,25.3904,25.3983,11800.0
2012-06-12 12:30:00,32.05,32.1,32.04,32.09,6800.0,25.4062,25.4458,25.3983,25.4379,6800.0
2012-06-12 12:40:00,32.08,32.08,32.01,32.01,8200.0,25.43,25.43,25.3745,25.3745,8200.0
2012-06-12 12:50:00,32.01,32.01,31.97,32.0,7800.0,25.3745,25.3745,25.3428,25.3666,7800.0
2012-06-12 13:00:00,31.99,32.02,31.96,31.98,13300.0,25.3586,25.3824,25.3349,25.3507,13300.0
2012-06-12 13:10:00,31.99,32.11,31.99,32.11,12400.0,25.3586,25.4538,25.3586,25.4538,12400.0
2012-06-12 13:20:00,32.11,32.11,32.04,32.05,9800.0,25.4538,25.4538,25.3983,25.4062,9800.0
2012-06-12 13:30:00,32.04,32.1,32.04,32.1,15200.0,25.3983,25.4458,25.3983,25.4458,15200.0
2012-06-12 13:40:00,32.1,32.12,32.04,32.05,18500.0,25.4458,25.4617,25.3983,25.4062,18500.0
2012-06-12 13:50:00,32.05,32.07,32.02,32.02,22400.0,25.4062,25.4221,25.3824,25.3824,22400.0
2012-06-12 14:00:00,32.02,32.09,32.02,32.06,27000.0,25.3824,25.4379,25.3824,25.4141,27000.0
2012-06-12 14:10:00,32.05,32.06,32.01,32.02,11800.0,25.4062,25.4141,25.3745,25.3824,11800.0
2012-06-12 14:20:00,32.02,32.06,31.99,32.02,34500.0,25.3824,25.4141,25.3586,25.3824,34500.0
2012-06-12 14:30:00,32.02,32.1,32.01,32.08,53900.0,25.3824,25.4458,25.3745,25.43,53900.0
2012-06-12 14:40:00,32.09,32.1,32.08,32.1,10000.0,25.4379,25.4458,25.43,25.4458,10000.0
2012-06-12 14:50:00,32.1,32.1,32.03,32.08,19400.0,25.4458,25.4458,25.3904,25.43,19400.0
2012-06-12 15:00:00,32.07,32.09,32.02,32.04,44100.0,25.4221,25.4379,25.3824,25.3983,44100.0
2012-06-12 15:10:00,32.04,32.07,32.03,32.05,32600.0,25.3983,25.4221,25.3904,25.4062,32600.0
2012-06-12 15:20:00,32.06,32.11,32.04,32.11,42200.0,25.4141,25.4538,25.3983,25.4538,42200.0
2012-06-12 15:30:00,32.12,32.13,32.07,32.09,66800.0,25.4617,25.4696,25.4221,25.4379,66800.0
2012-06-12 15:40:00,32.09,32.16,32.08,32.08,109000.0,25.4379,25.4934,25.43,25.43,109000.0
2012-06-12 15:50:00,32.08,32.12,32.06,32.09,229900.0,25.43,25.4617,25.4141,25.4379,229900.0
2012-06-13 09:30:00,31.92,31.92,31.62,31.82,46000.0,25.4594,25.4594,25.2201,25.3796,46000.0
2012-06-13 09:40:00,31.81,31.9,31.81,31.85,15400.0,25.3717,25.4434,25.3717,25.4036,15400.0
2012-06-13 09:50:00,31.84,31.89,31.8,31.89,32200.0,25.3956,25.4355,25.3637,25.4355,32200.0
2012-06-13 10:00:00,31.89,32.03,31.89,32.03,29700.0,25.4355,25.5471,25.4355,25.5471,29700.0
2012-06-13 10:10:00,32.03,32.15,32.03,32.13,72500.0,25.5471,25.6428,25.5471,25.6269,72500.0
2012-06-13 10:20:00,32.14,32.16,32.06,32.07,45000.0,25.6349,25.6508,25.5711,25.579,45000.0
2012-06-13 10:30:00,32.07,32.21,32.07,32.21,37400.0,25.579,25.6907,25.579,25.6907,37400.0
2012-06-13 10:40:00,32.21,32.31,32.21,32.27,54000.0,25.6907,25.7705,25.6907,25.7386,54000.0
2012-06-13 10:50:00,32.26,32.36,32.26,32.35,48100.0,25.7306,25.8103,25.7306,25.8024,48100.0
2012-06-13 11:00:00,32.35,32.35,32.26,32.28,48200.0,25.8024,25.8024,25.7306,25.7465,48200.0
2012-06-13 11:10:00,32.28,32.44,32.28,32.42,62900.0,25.7465,25.8741,25.7465,25.8582,62900.0
2012-06-13 11:20:00,32.42,32.44,32.38,32.39,24700.0,25.8582,25.8741,25.8263,25.8343,24700.0
2012-06-13 11:30:00,32.39,32.47,32.38,32.42,58800.0,25.8343,25.8981,25.8263,25.8582,58800.0
2012-06-13 11:40:00,32.43,32.47,32.42,32.46,39400.0,25.8662,25.8981,25.8582,25.8901,39400.0
2012-06-13 11:50:00,32.46,32.46,32.36,32.37,18100.0,25.8901,25.8901,25.8103,25.8183,18100.0
2012-06-13 12:00:00,32.37,32.38,32.34,32.37,52600.0,25.8183,25.8263,25.7944,25.8183,52600.0
2012-06-13 12:10:00,32.38,32.41,32.35,32.41,21800.0,25.8263,25.8502,25.8024,25.8502,21800.0
2012-06-13 12:20:00,32.41,32.46,32.4,32.41,43600.0,25.8502,25.8901,25.8422,25.8502,43600.0
2012-06-13 12:30:00,32.41,32.5,32.4,32.49,24700.0,25.8502,25.922,25.8422,25.914,24700.0
2012-06-13 12:40:00,32.5,32.55,32.49,32.51,19400.0,25.922,25.9619,25.914,25.93,19400.0
2012-06-13 12:50:00,32.5,32.51,32.45,32.48,16300.0,25.922,25.93,25.8821,25.9061,16300.0
2012-06-13 13:00:00,32.48,32.48,32.42,32.45,24400.0,25.9061,25.9061,25.8582,25.8821,24400.0
2012-06-13 13:10:00,32.47,32.48,32.38,32.45,29300.0,25.8981,25.9061,25.8263,25.8821,29300.0
2012-06-13 13:20:00,32.44,32.47,32.39,32.47,33600.0,25.8741,25.8981,25.8343,25.8981,33600.0
2012-06-13 13:30:00,32.48,32.51,32.46,32.51,36800.0,25.9061,25.93,25.8901,25.93,36800.0
2012-06-13 13:40:00,32.5,32.51,32.45,32.49,36500.0,25.922,25.93,25.8821,25.914,36500.0
2012-06-13 13:50:00,32.48,32.53,32.43,32.45,37300.0,25.9061,25.9459,25.8662,25.8821,37300.0
2012-06-13 14:00:00,32.46,32.49,32.45,32.49,33500.0,25.8901,25.914,25.8821,25.914,33500.0
2012-06-13 14:10:00,32.48,32.5,32.44,32.5,34400.0,25.9061,25.922,25.8741,25.922,34400.0
2012-06-13 14:20:00,32.5,32.52,32.48,32.5,45700.0,25.922,25.938,25.9061,25.922,45700.0
2012-06-13 14:30:00,32.5,32.52,32.48,32.48,31100.0,25.922,25.938,25.9061,25.9061,31100.0
2012-06-13 14:40:00,32.48,32.49,32.44,32.49,53900.0,25.9061,25.914,25.8741,25.914,53900.0
2012-06-13 14:50:00,32.48,32.5,32.46,32.46,38600.0,25.9061,25.922,25.8901,25.8901,38600.0
2012-06-13 15:00:00,32.46,32.47,32.4,32.45,61300.0,25.8901,25.8981,25.8422,25.8821,61300.0
2012-06-13 15:10:00,32.44,32.45,32.38,32.38,46600.0,25.8741,25.8821,25.8263,25.8263,46600.0
2012-06-13 15:20:00,32.38,32.38,32.29,32.31,62300.0,25.8263,25.8263,25.7545,25.7705,62300.0
2012-06-13 15:30:00,32.31,32.36,32.3,32.33,85900.0,25.7705,25.8103,25.7625,25.7864,85900.0
2012-06-13 15:40:00,32.33,32.34,32.28,32.28,98300.0,25.7864,25.7944,25.7465,25.7465,98300.0
2012-06-13 15:50:00,32.28,32.39,32.28,32.38,208000.0,25.7465,25.8343,25.7465,25.8263,208000.0
2012-06-14 09:30:00,32.39,32.58,32.36,32.5,22400.0,25.8343,25.9858,25.8103,25.922,22400.0
2012-06-14 09:40:00,32.49,32.49,32.39,32.46,14200.0,25.914,25.914,25.8343,25.8901,14200.0
2012-06-14 09:50:00,32.46,32.63,32.44,32.63,17600.0,25.8901,26.0257,25.8741,26.0257,17600.0
2012-06-14 10:00:00,32.62,32.71,32.62,32.65,26400.0,26.0177,26.0895,26.0177,26.0416,26400.0
2012-06-14 10:10:00,32.65,32.66,32.57,32.62,20300.0,26.0416,26.0496,25.9778,26.0177,20300.0
2012-06-14 10:20:00,32.61,32.61,32.57,32.61,65700.0,26.0097,26.0097,25.9778,26.0097,65700.0
2012-06-14 10:30:00,32.61,32.63,32.55,32.57,30400.0,26.0097,26.0257,25.9619,25.9778,30400.0
2012-06-14 10:40:00,32.56,32.58,32.46,32.46,34400.0,25.9699,25.9858,25.8901,25.8901,34400.0
2012-06-14 10:50:00,32.46,32.54,32.45,32.52,28700.0,25.8901,25.9539,25.8821,25.938,28700.0
2012-06-14 11:00:00,32.52,32.56,32.5,32.56,17600.0,25.938,25.9699,25.922,25.9699,17600.0
2012-06-14 11:10:00,32.56,32.6,32.52,32.59,15700.0,25.9699,26.0018,25.938,25.9938,15700.0
2012-06-14 11:20:00,32.59,32.61,32.58,32.6,20000.0,25.9938,26.0097,25.9858,26.0018,20000.0
2012-06-14 11:30:00,32.61,32.66,32.59,32.64,11300.0,26.0097,26.0496,25.9938,26.0337,11300.0
2012-06-14 11:40:00,32.65,32.67,32.63,32.66,10400.0,26.0416,26.0576,26.0257,26.0496,10400.0
2012-06-14 11:50:00,32.65,32.66,32.61,32.62,15500.0,26.0416,26.0496,26.0097,26.0177,15500.0
2012-06-14 12:00:00,32.62,32.65,32.61,32.64,9000.0,26.0177,26.0416,26.0097,26.0337,9000.0
2012-06-14 12:10:00,32.64,32.67,32.63,32.66,21900.0,26.0337,26.0576,26.0257,26.0496,21900.0
2012-06-14 12:20:00,32.65,32.66,32.63,32.65,11100.0,26.0416,26.0496,26.0257,26.0416,11100.0
2012-06-14 12:30:00,32.65,32.67,32.63,32.67,10000.0,26.0416,26.0576,26.0257,26.0576,10000.0
2012-06-14 12:40:00,32.68,32.7,32.65,32.69,18400.0,26.0656,26.0815,26.0416,26.0735,18400.0
2012-06-14 12:50:00,32.68,32.7,32.66,32.67,16100.0,26.0656,26.0815,26.0496,26.0576,16100.0
2012-06-14 13:00:00,32.68,32.68,32.62,32.62,15100.0,26.0656,26.0656,26.0177,26.0177,15100.0
2012-06-14 13:10:00,32.62,32.68,32.62,32.64,65800.0,26.0177,26.0656,26.0177,26.0337,65800.0
2012-06-14 13:20:00,32.64,32.64,32.57,32.58,8300.0,26.0337,26.0337,25.9778,25.9858,8300.0
2012-06-14 13:30:00,32.57,32.61,32.56,32.6,11200.0,25.9778,26.0097,25.9699,26.0018,11200.0
2012-06-14 13:40:00,32.6,32.6,32.56,32.57,8600.0,26.0018,26.0018,25.9699,25.9778,8600.0
2012-06-14 13:50:00,32.56,32.59,32.56,32.58,11000.0,25.9699,25.9938,25.9699,25.9858,11000.0
2012-06-14 14:00:00,32.57,32.61,32.57,32.58,23000.0,25.9778,26.0097,25.9778,25.9858,23000.0
2012-06-14 14:10:00,32.59,32.59,32.57,32.57,8700.0,25.9938,25.9938,25.9778,25.9778,8700.0
2012-06-14 14:20:00,32.58,32.58,32.49,32.5,28000.0,25.9858,25.9858,25.914,25.922,28000.0
2012-06-14 14:30:00,32.49,32.5,32.48,32.49,15100.0,25.914,25.922,25.9061,25.914,15100.0
2012-06-14 14:40:00,32.49,32.49,32.45,32.45,9800.0,25.914,25.914,25.8821,25.8821,9800.0
2012-06-14 14:50:00,32.46,32.46,32.41,32.41,15900.0,25.8901,25.8901,25.8502,25.8502,15900.0
2012-06-14 15:00:00,32.41,32.67,32.4,32.54,136800.0,25.8502,26.0576,25.8422,25.9539,136800.0
2012-06-14 15:10:00,32.54,32.63,32.49,32.49,62500.0,25.9539,26.0257,25.914,25.914,62500.0
2012-06-14 15:20:00,32.49,32.53,32.39,32.45,33600.0,25.914,25.9459,25.8343,25.8821,33600.0
2012-06-14 15:30:00,32.46,32.61,32.44,32.6,47500.0,25.8901,26.0097,25.8741,26.0018,47500.0
2012-06-14 15:40:00,32.58,32.64,32.54,32.61,68800.0,25.9858,26.0337,25.9539,26.0097,68800.0
2012-06-14 15:50:00,32.61,32.63,32.54,32.61,123000.0,26.0097,26.0257,25.9539,26.0097,123000.0
2012-06-15 09:30:00,32.61,32.65,32.53,32.59,283000.0,26.0097,26.0416,25.9459,25.9938,283000.0
2012-06-15 09:40:00,32.59,32.63,32.57,32.6,39500.0,25.9938,26.0257,25.9778,26.0018,39500.0
2012-06-15 09:50:00,32.6,32.61,32.55,32.57,41200.0,26.0018,26.0097,25.9619,25.9778,41200.0
2012-06-15 10:00:00,32.58,32.63,32.57,32.62,39400.0,25.9858,26.0257,25.9778,26.0177,39400.0
2012-06-15 10:10:00,32.61,32.63,32.6,32.62,32500.0,26.0097,26.0257,26.0018,26.0177,32500.0
2012-06-15 10:20:00,32.61,32.66,32.61,32.65,40400.0,26.0097,26.0496,26.0097,26.0416,40400.0
2012-06-15 10:30:00,32.65,32.66,32.64,32.66,50100.0,26.0416,26.0496,26.0337,26.0496,50100.0
2012-06-15 10:40:00,32.65,32.76,32.64,32.75,39000.0,26.0416,26.1294,26.0337,26.1214,39000.0
2012-06-15 10:50:00,32.75,32.76,32.7,32.73,113300.0,26.1214,26.1294,26.0815,26.1055,113300.0
2012-06-15 11:00:00,32.73,32.76,32.73,32.75,44300.0,26.1055,26.1294,26.1055,26.1214,44300.0
2012-06-15 11:10:00,32.76,32.76,32.72,32.75,43000.0,26.1294,26.1294,26.0975,26.1214,43000.0
2012-06-15 11:20:00,32.75,32.75,32.7,32.7,47200.0,26.1214,26.1214,26.0815,26.0815,47200.0
2012-06-15 11:30:00,32.71,32.73,32.68,32.71,73100.0,26.0895,26.1055,26.0656,26.0895,73100.0
2012-06-15 11:40:00,32.7,32.73,32.68,32.7,39400.0,26.0815,26.1055,26.0656,26.0815,39400.0
2012-06-15 11:50:00,32.69,32.73,32.68,32.73,25700.0,26.0735,26.1055,26.0656,26.1055,25700.0
2012-06-15 12:00:00,32.72,32.76,32.72,32.75,37400.0,26.0975,26.1294,26.0975,26.1214,37400.0
2012-06-15 12:10:00,32.74,32.78,32.74,32.78,18600.0,26.1134,26.1453,26.1134,26.1453,18600.0
2012-06-15 12:20:00,32.77,32.79,32.71,32.71,35000.0,26.1374,26.1533,26.0895,26.0895,35000.0
2012-06-15 12:30:00,32.71,32.74,32.7,32.7,19700.0,26.0895,26.1134,26.0815,26.0815,19700.0
2012-06-15 12:40:00,32.7,32.73,32.7,32.71,17400.0,26.0815,26.1055,26.0815,26.0895,17400.0
2012-06-15 12:50:00,32.72,32.74,32.7,32.72,34800.0,26.0975,26.1134,26.0815,26.0975,34800.0
2012-06-15 13:00:00,32.72,32.75,32.71,32.75,24600.0,26.0975,26.1214,26.0895,26.1214,24600.0
2012-06-15 13:10:00,32.74,32.79,32.74,32.78,17500.0,26.1134,26.1533,26.1134,26.1453,17500.0
2012-06-15 13:20:00,32.79,32.8,32.75,32.75,40500.0,26.1533,26.1613,26.1214,26.1214,40500.0
2012-06-15 13:30:00,32.76,32.76,32.72,32.74,47600.0,26.1294,26.1294,26.0975,26.1134,47600.0
2012-06-15 13:40:00,32.74,32.76,32.74,32.74,24000.0,26.1134,26.1294,26.1134,26.1134,24000.0
2012-06-15 13:50:00,32.75,32.83,32.74,32.83,17600.0,26.1214,26.1852,26.1134,26.1852,17600.0
2012-06-15 14:00:00,32.83,32.89,32.82,32.89,20400.0,26.1852,26.2331,26.1772,26.2331,20400.0
2012-06-15 14:10:00,32.88,32.94,32.88,32.93,24300.0,26.2251,26.2729,26.2251,26.265,24300.0
2012-06-15 14:20:00,32.94,32.98,32.93,32.97,40300.0,26.2729,26.3049,26.265,26.2969,40300.0
2012-06-15 14:30:00,32.97,33.0,32.96,33.0,29900.0,26.2969,26.3208,26.2889,26.3208,29900.0
2012-06-15 14:40:00,32.99,33.0,32.97,32.97,23800.0,26.3128,26.3208,26.2969,26.2969,23800.0
2012-06-15 14:50:00,32.97,32.98,32.93,32.94,26400.0,26.2969,26.3049,26.265,26.2729,26400.0
2012-06-15 15:00:00,32.95,33.01,32.94,33.0,90000.0,26.2809,26.3288,26.2729,26.3208,90000.0
2012-06-15 15:10:00,33.0,33.06,33.0,33.04,100500.0,26.3208,26.3687,26.3208,26.3527,100500.0
2012-06-15 15:20:00,33.05,33.05,33.02,33.04,73500.0,26.3607,26.3607,26.3368,26.3527,73500.0
2012-06-15 15:30:00,33.05,33.05,33.02,33.03,92900.0,26.3607,26.3607,26.3368,26.3447,92900.0
2012-06-15 15:40:00,33.02,33.05,32.98,33.03,181800.0,26.3368,26.3607,26.3049,26.3447,181800.0
2012-06-15 15:50:00,33.03,33.09,33.02,33.02,398300.0,26.3447,26.3926,26.3368,26.3368,398300.0
2012-06-18 09:30:00,32.94,33.01,32.79,33.01,22600.0,26.2729,26.3288,26.1533,26.3288,22600.0
2012-06-18 09:40:00,33.01,33.17,33.01,33.15,27400.0,26.3288,26.4564,26.3288,26.4404,27400.0
2012-06-18 09:50:00,33.15,33.15,33.09,33.12,19500.0,26.4404,26.4404,26.3926,26.4165,19500.0
2012-06-18 10:00:00,33.12,33.12,33.03,33.06,39100.0,26.4165,26.4165,26.3447,26.3687,39100.0
2012-06-18 10:10:00,33.07,33.1,33.05,33.09,25600.0,26.3766,26.4006,26.3607,26.3926,25600.0
2012-06-18 10:20:00,33.09,33.16,33.07,33.16,20000.0,26.3926,26.4484,26.3766,26.4484,20000.0
2012-06-18 10:30:00,33.16,33.18,33.14,33.18,14900.0,26.4484,26.4644,26.4325,26.4644,14900.0
2012-06-18 10:40:00,33.18,33.25,33.16,33.24,29400.0,26.4644,26.5202,26.4484,26.5122,29400.0
2012-06-18 10:50:00,33.25,33.28,33.15,33.16,17000.0,26.5202,26.5441,26.4404,26.4484,17000.0
2012-06-18 11:00:00,33.17,33.19,33.13,33.13,14000.0,26.4564,26.4723,26.4245,26.4245,14000.0
2012-06-18 11:10:00,33.13,33.16,33.12,33.13,15700.0,26.4245,26.4484,26.4165,26.4245,15700.0
2012-06-18 11:20:00,33.13,33.17,33.11,33.16,13500.0,26.4245,26.4564,26.4085,26.4484,13500.0
2012-06-18 11:30:00,33.16,33.17,33.1,33.11,28300.0,26.4484,26.4564,26.4006,26.4085,28300.0
2012-06-18 11:40:00,33.11,33.13,33.08,33.08,31900.0,26.4085,26.4245,26.3846,26.3846,31900.0
2012-06-18 11:50:00,33.09,33.11,33.05,33.1,44200.0,26.3926,26.4085,26.3607,26.4006,44200.0
2012-06-18 12:00:00,33.11,33.13,33.08,33.11,27300.0,26.4085,26.4245,26.3846,26.4085,27300.0
2012-06-18 12:10:00,33.11,33.17,33.1,33.16,13900.0,26.4085,26.4564,26.4006,26.4484,13900.0
2012-06-18 12:20:00,33.16,33.17,33.13,33.17,15300.0,26.4484,26.4564,26.4245,26.4564,15300.0
2012-06-18 12:30:00,33.17,33.18,33.09,33.1,21400.0,26.4564,26.4644,26.3926,26.4006,21400.0
2012-06-18 12:40:00,33.1,33.14,33.09,33.14,8600.0,26.4006,26.4325,26.3926,26.4325,8600.0
2012-06-18 12:50:00,33.14,33.17,33.12,33.12,13700.0,26.4325,26.4564,26.4165,26.4165,13700.0
2012-06-18 13:00:00,33.13,33.14,33.1,33.12,8700.0,26.4245,26.4325,26.4006,26.4165,8700.0
2012-06-18 13:10:00,33.13,33.16,33.13,33.16,5400.0,26.4245,26.4484,26.4245,26.4484,5400.0
2012-06-18 13:20:00,33.16,33.19,33.15,33.19,7900.0,26.4484,26.4723,26.4404,26.4723,7900.0
2012-06-18 13:30:00,33.18,33.2,33.17,33.19,9700.0,26.4644,26.4803,26.4564,26.4723,9700.0
2012-06-18 13:40:00,33.19,33.21,33.18,33.2,9200.0,26.4723,26.4883,26.4644,26.4803,9200.0
2012-06-18 13:50:00,33.19,33.23,33.19,33.23,7700.0,26.4723,26.5043,26.4723,26.5043,7700.0
2012-06-18 14:00:00,33.24,33.25,33.22,33.25,15000.0,26.5122,26.5202,26.4963,26.5202,15000.0
2012-06-18 14:10:00,33.24,33.3,33.24,33.28,22900.0,26.5122,26.5601,26.5122,26.5441,22900.0
2012-06-18 14:20:00,33.29,33.3,33.26,33.28,17600.0,26.5521,26.5601,26.5282,26.5441,17600.0
2012-06-18 14:30:00,33.27,33.29,33.27,33.29,15100.0,26.5362,26.5521,26.5362,26.5521,15100.0
2012-06-18 14:40:00,33.28,33.28,33.22,33.22,12700.0,26.5441,26.5441,26.4963,26.4963,12700.0
2012-06-18 14:50:00,33.22,33.23,33.21,33.22,7600.0,26.4963,26.5043,26.4883,26.4963,7600.0
2012-06-18 15:00:00,33.23,33.26,33.22,33.23,21500.0,26.5043,26.5282,26.4963,26.5043,21500.0
2012-06-18 15:10:00,33.23,33.24,33.14,33.16,28000.0,26.5043,26.5122,26.4325,26.4484,28000.0
2012-06-18 15:20:00,33.16,33.21,33.16,33.21,25100.0,26.4484,26.4883,26.4484,26.4883,25100.0
2012-06-18 15:30:00,33.21,33.24,33.16,33.22,28000.0,26.4883,26.5122,26.4484,26.4963,28000.0
2012-06-18 15:40:00,33.22,33.26,33.2,33.24,34100.0,26.4963,26.5282,26.4803,26.5122,34100.0
2012-06-18 15:50:00,33.23,33.25,33.2,33.23,121600.0,26.5043,26.5202,26.4803,26.5043,121600.0
2012-06-19 09:30:00,33.22,33.49,33.22,33.48,37900.0,26.4963,26.7116,26.4963,26.7037,37900.0
2012-06-19 09:40:00,33.47,33.51,33.42,33.51,17200.0,26.6957,26.7276,26.6558,26.7276,17200.0
2012-06-19 09:50:00,33.49,33.54,33.48,33.5,18900.0,26.7116,26.7515,26.7037,26.7196,18900.0
2012-06-19 10:00:00,33.5,33.53,33.48,33.48,22400.0,26.7196,26.7435,26.7037,26.7037,22400.0
2012-06-19 10:10:00,33.49,33.57,33.48,33.54,27900.0,26.7116,26.7754,26.7037,26.7515,27900.0
2012-06-19 10:20:00,33.54,33.56,33.51,33.52,21400.0,26.7515,26.7675,26.7276,26.7356,21400.0
2012-06-19 10:30:00,33.51,33.56,33.51,33.53,17700.0,26.7276,26.7675,26.7276,26.7435,17700.0
2012-06-19 10:40:00,33.54,33.57,33.54,33.54,12800.0,26.7515,26.7754,26.7515,26.7515,12800.0
2012-06-19 10:50:00,33.56,33.58,33.55,33.57,18200.0,26.7675,26.7834,26.7595,26.7754,18200.0
2012-06-19 11:00:00,33.58,33.62,33.57,33.57,37000.0,26.7834,26.8153,26.7754,26.7754,37000.0
2012-06-19 11:10:00,33.58,33.62,33.58,33.59,14300.0,26.7834,26.8153,26.7834,26.7914,14300.0
2012-06-19 11:20:00,33.6,33.62,33.57,33.59,13300.0,26.7994,26.8153,26.7754,26.7914,13300.0
2012-06-19 11:30:00,33.6,33.61,33.58,33.61,12600.0,26.7994,26.8073,26.7834,26.8073,12600.0
2012-06-19 11:40:00,33.61,33.67,33.61,33.63,14300.0,26.8073,26.8552,26.8073,26.8233,14300.0
2012-06-19 11:50:00,33.63,33.68,33.62,33.68,13900.0,26.8233,26.8632,26.8153,26.8632,13900.0
2012-06-19 12:00:00,33.67,33.7,33.67,33.68,10700.0,26.8552,26.8791,26.8552,26.8632,10700.0
2012-06-19 12:10:00,33.67,33.69,33.66,33.66,11600.0,26.8552,26.8711,26.8472,26.8472,11600.0
2012-06-19 12:20:00,33.65,33.67,33.64,33.65,11300.0,26.8392,26.8552,26.8313,26.8392,11300.0
2012-06-19 12:30:00,33.66,33.67,33.6,33.6,9100.0,26.8472,26.8552,26.7994,26.7994,9100.0
2012-06-19 12:40:00,33.6,33.62,33.58,33.58,10100.0,26.7994,26.8153,26.7834,26.7834,10100.0
2012-06-19 12:50:00,33.58,33.6,33.55,33.56,16000.0,26.7834,26.7994,26.7595,26.7675,16000.0
2012-06-19 13:00:00,33.56,33.56,33.52,33.53,16400.0,26.7675,26.7675,26.7356,26.7435,16400.0
2012-06-19 13:10:00,33.53,33.56,33.52,33.52,10900.0,26.7435,26.7675,26.7356,26.7356,10900.0
2012-06-19 13:20:00,33.52,33.56,33.52,33.53,12700.0,26.7356,26.7675,26.7356,26.7435,12700.0
2012-06-19 13:30:00,33.55,33.59,33.54,33.59,18400.0,26.7595,26.7914,26.7515,26.7914,18400.0
2012-06-19 13:40:00,33.58,33.61,33.56,33.58,12400.0,26.7834,26.8073,26.7675,26.7834,12400.0
2012-06-19 13:50:00,33.58,33.59,33.57,33.58,8200.0,26.7834,26.7914,26.7754,26.7834,8200.0
2012-06-19 14:00:00,33.59,33.6,33.57,33.59,8000.0,26.7914,26.7994,26.7754,26.7914,8000.0
2012-06-19 14:10:00,33.59,33.61,33.58,33.61,5900.0,26.7914,26.8073,26.7834,26.8073,5900.0
2012-06-19 14:20:00,33.61,33.61,33.56,33.57,9700.0,26.8073,26.8073,26.7675,26.7754,9700.0
2012-06-19 14:30:00,33.57,33.57,33.46,33.47,30400.0,26.7754,26.7754,26.6877,26.6957,30400.0
2012-06-19 14:40:00,33.47,33.49,33.43,33.46,13400.0,26.6957,26.7116,26.6638,26.6877,13400.0
2012-06-19 14:50:00,33.46,33.5,33.45,33.5,10900.0,26.6877,26.7196,26.6797,26.7196,10900.0
2012-06-19 15:00:00,33.51,33.51,33.45,33.49,20100.0,26.7276,26.7276,26.6797,26.7116,20100.0
2012-06-19 15:10:00,33.49,33.52,33.46,33.49,33700.0,26.7116,26.7356,26.6877,26.7116,33700.0
2012-06-19 15:20:00,33.49,33.52,33.45,33.47,25300.0,26.7116,26.7356,26.6797,26.6957,25300.0
2012-06-19 15:30:00,33.46,33.48,33.41,33.45,32300.0,26.6877,26.7037,26.6478,26.6797,32300.0
2012-06-19 15:40:00,33.43,33.45,33.37,33.37,93400.0,26.6638,26.6797,26.6159,26.6159,93400.0
2012-06-19 15:50:00,33.37,33.43,33.37,33.41,152200.0,26.6159,26.6638,26.6159,26.6478,152200.0
2012-06-20 09:30:00,33.38,33.57,33.38,33.49,32100.0,26.6239,26.7754,26.6239,26.7116,32100.0
2012-06-20 09:40:00,33.49,33.55,33.48,33.55,35900.0,26.7116,26.7595,26.7037,26.7595,35900.0
2012-06-20 09:50:00,33.54,33.68,33.53,33.66,43500.0,26.7515,26.8632,26.7435,26.8472,43500.0
2012-06-20 10:00:00,33.66,33.79,33.66,33.79,85000.0,26.8472,26.9509,26.8472,26.9509,85000.0
2012-06-20 10:10:00,33.79,33.88,33.79,33.82,227800.0,26.9509,27.0227,26.9509,26.9748,227800.0
2012-06-20 10:20:00,33.81,33.82,33.74,33.75,54200.0,26.9669,26.9748,26.911,26.919,54200.0
2012-06-20 10:30:00,33.75,33.76,33.72,33.76,48400.0,26.919,26.927,26.8951,26.927,48400.0
2012-06-20 10:40:00,33.76,33.86,33.75,33.85,56100.0,26.927,27.0067,26.919,26.9988,56100.0
2012-06-20 10:50:00,33.84,33.87,33.81,33.84,40700.0,26.9908,27.0147,26.9669,26.9908,40700.0
2012-06-20 11:00:00,33.83,33.88,33.83,33.88,34200.0,26.9828,27.0227,26.9828,27.0227,34200.0
2012-06-20 11:10:00,33.88,33.93,33.85,33.87,77400.0,27.0227,27.0626,26.9988,27.0147,77400.0
2012-06-20 11:20:00,33.88,33.9,33.86,33.9,11200.0,27.0227,27.0386,27.0067,27.0386,11200.0
2012-06-20 11:30:00,33.89,33.91,33.89,33.89,18100.0,27.0307,27.0466,27.0307,27.0307,18100.0
2012-06-20 11:40:00,33.9,33.91,33.86,33.9,31600.0,27.0386,27.0466,27.0067,27.0386,31600.0
2012-06-20 11:50:00,33.9,33.9,33.86,33.87,15600.0,27.0386,27.0386,27.0067,27.0147,15600.0
2012-06-20 12:00:00,33.87,33.88,33.82,33.82,23200.0,27.0147,27.0227,26.9748,26.9748,23200.0
2012-06-20 12:10:00,33.83,33.86,33.83,33.86,16600.0,26.9828,27.0067,26.9828,27.0067,16600.0
2012-06-20 12:20:00,33.86,33.87,33.78,33.81,28200.0,27.0067,27.0147,26.9429,26.9669,28200.0
2012-06-20 12:30:00,33.81,33.86,33.64,33.73,73300.0,26.9669,27.0067,26.8313,26.9031,73300.0
2012-06-20 12:40:00,33.72,33.85,33.7,33.76,30300.0,26.8951,26.9988,26.8791,26.927,30300.0
2012-06-20 12:50:00,33.76,33.83,33.74,33.8,30200.0,26.927,26.9828,26.911,26.9589,30200.0
2012-06-20 13:00:00,33.81,33.89,33.81,33.88,41000.0,26.9669,27.0307,26.9669,27.0227,41000.0
2012-06-20 13:10:00,33.88,33.88,33.81,33.82,26900.0,27.0227,27.0227,26.9669,26.9748,26900.0
2012-06-20 13:20:00,33.81,33.87,33.81,33.82,11100.0,26.9669,27.0147,26.9669,26.9748,11100.0
2012-06-20 13:30:00,33.84,33.86,33.8,33.82,18400.0,26.9908,27.0067,26.9589,26.9748,18400.0
2012-06-20 13:40:00,33.81,33.88,33.81,33.88,8200.0,26.9669,27.0227,26.9669,27.0227,8200.0
2012-06-20 13:50:00,33.87,33.89,33.84,33.89,17900.0,27.0147,27.0307,26.9908,27.0307,17900.0
2012-06-20 14:00:00,33.88,33.9,33.84,33.9,32000.0,27.0227,27.0386,26.9908,27.0386,32000.0
2012-06-20 14:10:00,33.89,33.91,33.77,33.78,26200.0,27.0307,27.0466,26.935,26.9429,26200.0
2012-06-20 14:20:00,33.79,33.82,33.74,33.81,34600.0,26.9509,26.9748,26.911,26.9669,34600.0
2012-06-20 14:30:00,33.82,33.87,33.8,33.8,42500.0,26.9748,27.0147,26.9589,26.9589,42500.0
2012-06-20 14:40:00,33.8,33.81,33.65,33.69,37700.0,26.9589,26.9669,26.8392,26.8711,37700.0
2012-06-20 14:50:00,33.69,33.72,33.65,33.7,51100.0,26.8711,26.8951,26.8392,26.8791,51100.0
2012-06-20 15:00:00,33.7,33.71,33.65,33.66,32600.0,26.8791,26.8871,26.8392,26.8472,32600.0
2012-06-20 15:10:00,33.66,33.72,33.62,33.63,32600.0,26.8472,26.8951,26.8153,26.8233,32600.0
2012-06-20 15:20:00,33.63,33.75,33.62,33.73,39100.0,26.8233,26.919,26.8153,26.9031,39100.0
2012-06-20 15:30:00,33.73,33.76,33.69,33.71,46400.0,26.9031,26.927,26.8711,26.8871,46400.0
2012-06-20 15:40:00,33.72,33.83,33.7,33.79,56500.0,26.8951,26.9828,26.8791,26.9509,56500.0
2012-06-20 15:50:00,33.79,33.87,33.78,33.87,135800.0,26.9509,27.0147,26.9429,27.0147,135800.0
2012-06-21 09:30:00,33.88,33.91,33.78,33.83,23200.0,27.0227,27.0466,26.9429,26.9828,23200.0
2012-06-21 09:40:00,33.79,33.83,33.77,33.77,30700.0,26.9509,26.9828,26.935,26.935,30700.0
2012-06-21 09:50:00,33.78,33.83,33.77,33.79,31800.0,26.9429,26.9828,26.935,26.9509,31800.0
2012-06-21 10:00:00,33.78,33.78,33.65,33.65,33500.0,26.9429,26.9429,26.8392,26.8392,33500.0
2012-06-21 10:10:00,33.64,33.67,33.61,33.64,16000.0,26.8313,26.8552,26.8073,26.8313,16000.0
2012-06-21 10:20:00,33.62,33.64,33.54,33.58,17800.0,26.8153,26.8313,26.7515,26.7834,17800.0
2012-06-21 10:30:00,33.57,33.64,33.55,33.62,22300.0,26.7754,26.8313,26.7595,26.8153,22300.0
2012-06-21 10:40:00,33.63,33.69,33.63,33.68,53300.0,26.8233,26.8711,26.8233,26.8632,53300.0
2012-06-21 10:50:00,33.68,33.68,33.61,33.64,39100.0,26.8632,26.8632,26.8073,26.8313,39100.0
2012-06-21 11:00:00,33.64,33.64,33.53,33.54,29600.0,26.8313,26.8313,26.7435,26.7515,29600.0
2012-06-21 11:10:00,33.52,33.53,33.45,33.5,24500.0,26.7356,26.7435,26.6797,26.7196,24500.0
2012-06-21 11:20:00,33.5,33.54,33.48,33.48,48600.0,26.7196,26.7515,26.7037,26.7037,48600.0
2012-06-21 11:30:00,33.49,33.49,33.42,33.47,27900.0,26.7116,26.7116,26.6558,26.6957,27900.0
2012-06-21 11:40:00,33.47,33.47,33.41,33.42,23000.0,26.6957,26.6957,26.6478,26.6558,23000.0
2012-06-21 11:50:00,33.42,33.45,33.41,33.45,16800.0,26.6558,26.6797,26.6478,26.6797,16800.0
2012-06-21 12:00:00,33.45,33.46,33.36,33.44,28700.0,26.6797,26.6877,26.6079,26.6717,28700.0
2012-06-21 12:10:00,33.45,33.45,33.39,33.42,13000.0,26.6797,26.6797,26.6319,26.6558,13000.0
2012-06-21 12:20:00,33.43,33.44,33.28,33.3,21700.0,26.6638,26.6717,26.5441,26.5601,21700.0
2012-06-21 12:30:00,33.31,33.34,33.29,33.31,7100.0,26.5681,26.592,26.5521,26.5681,7100.0
2012-06-21 12:40:00,33.3,33.32,33.28,33.32,6900.0,26.5601,26.576,26.5441,26.576,6900.0
2012-06-21 12:50:00,33.32,33.36,33.32,33.32,12600.0,26.576,26.6079,26.576,26.576,12600.0
2012-06-21 13:00:00,33.33,33.33,33.3,33.31,5300.0,26.584,26.584,26.5601,26.5681,5300.0
2012-06-21 13:10:00,33.3,33.31,33.27,33.27,12400.0,26.5601,26.5681,26.5362,26.5362,12400.0
2012-06-21 13:20:00,33.27,33.33,33.26,33.27,9300.0,26.5362,26.584,26.5282,26.5362,9300.0
2012-06-21 13:30:00,33.26,33.3,33.25,33.25,14800.0,26.5282,26.5601,26.5202,26.5202,14800.0
2012-06-21 13:40:00,33.25,33.3,33.23,33.25,21400.0,26.5202,26.5601,26.5043,26.5202,21400.0
2012-06-21 13:50:00,33.26,33.31,33.25,33.25,24100.0,26.5282,26.5681,26.5202,26.5202,24100.0
2012-06-21 14:00:00,33.24,33.27,33.22,33.22,9400.0,26.5122,26.5362,26.4963,26.4963,9400.0
2012-06-21 14:10:00,33.22,33.23,33.13,33.14,26800.0,26.4963,26.5043,26.4245,26.4325,26800.0
2012-06-21 14:20:00,33.14,33.18,33.12,33.18,14700.0,26.4325,26.4644,26.4165,26.4644,14700.0
2012-06-21 14:30:00,33.18,33.21,33.17,33.21,10800.0,26.4644,26.4883,26.4564,26.4883,10800.0
2012-06-21 14:40:00,33.21,33.25,33.2,33.21,17100.0,26.4883,26.5202,26.4803,26.4883,17100.0
2012-06-21 14:50:00,33.22,33.23,33.16,33.18,13600.0,26.4963,26.5043,26.4484,26.4644,13600.0
2012-06-21 15:00:00,33.18,33.19,33.13,33.13,21200.0,26.4644,26.4723,26.4245,26.4245,21200.0
2012-06-21 15:10:00,33.13,33.13,33.06,33.07,18900.0,26.4245,26.4245,26.3687,26.3766,18900.0
2012-06-21 15:20:00,33.07,33.12,33.03,33.11,23500.0,26.3766,26.4165,26.3447,26.4085,23500.0
2012-06-21 15:30:00,33.12,33.15,33.06,33.11,34800.0,26.4165,26.4404,26.3687,26.4085,34800.0
2012-06-21 15:40:00,33.12,33.12,33.02,33.03,42800.0,26.4165,26.4165,26.3368,26.3447,42800.0
2012-06-21 15:50:00,33.04,33.07,32.99,33.0,124600.0,26.3527,26.3766,26.3128,26.3208,124600.0
2012-06-22 09:30:00,33.17,33.17,33.02,33.1,10100.0,26.4564,26.4564,26.3368,26.4006,10100.0
2012-06-22 09:40:00,33.13,33.16,33.08,33.11,9300.0,26.4245,26.4484,26.3846,26.4085,9300.0
2012-06-22 09:50:00,33.12,33.16,33.07,33.13,9700.0,26.4165,26.4484,26.3766,26.4245,9700.0
2012-06-22 10:00:00,33.14,33.2,33.14,33.15,11600.0,26.4325,26.4803,26.4325,26.4404,11600.0
2012-06-22 10:10:00,33.15,33.2,33.14,33.16,7200.0,26.4404,26.4803,26.4325,26.4484,7200.0
2012-06-22 10:20:00,33.17,33.22,33.16,33.19,4300.0,26.4564,26.4963,26.4484,26.4723,4300.0
2012-06-22 10:30:00,33.18,33.19,33.13,33.16,11200.0,26.4644,26.4723,26.4245,26.4484,11200.0
2012-06-22 10:40:00,33.16,33.19,33.15,33.18,8200.0,26.4484,26.4723,26.4404,26.4644,8200.0
2012-06-22 10:50:00,33.18,33.23,33.17,33.2,6900.0,26.4644,26.5043,26.4564,26.4803,6900.0
2012-06-22 11:00:00,33.2,33.25,33.2,33.22,16100.0,26.4803,26.5202,26.4803,26.4963,16100.0
2012-06-22 11:10:00,33.22,33.23,33.2,33.22,5800.0,26.4963,26.5043,26.4803,26.4963,5800.0
2012-06-22 11:20:00,33.24,33.24,33.18,33.18,8500.0,26.5122,26.5122,26.4644,26.4644,8500.0
2012-06-22 11:30:00,33.18,33.25,33.18,33.25,13600.0,26.4644,26.5202,26.4644,26.5202,13600.0
2012-06-22 11:40:00,33.27,33.27,33.21,33.21,10000.0,26.5362,26.5362,26.4883,26.4883,10000.0
2012-06-22 11:50:00,33.22,33.23,33.18,33.19,7300.0,26.4963,26.5043,26.4644,26.4723,7300.0
2012-06-22 12:00:00,33.19,33.21,33.15,33.18,9000.0,26.4723,26.4883,26.4404,26.4644,9000.0
2012-06-22 12:10:00,33.18,33.22,33.17,33.21,6100.0,26.4644,26.4963,26.4564,26.4883,6100.0
2012-06-22 12:20:00,33.21,33.21,33.16,33.17,6200.0,26.4883,26.4883,26.4484,26.4564,6200.0
2012-06-22 12:30:00,33.15,33.18,33.15,33.16,7900.0,26.4404,26.4644,26.4404,26.4484,7900.0
2012-06-22 12:40:00,33.16,33.18,33.16,33.17,8400.0,26.4484,26.4644,26.4484,26.4564,8400.0
2012-06-22 12:50:00,33.18,33.18,33.16,33.17,6900.0,26.4644,26.4644,26.4484,26.4564,6900.0
2012-06-22 13:00:00,33.17,33.19,33.15,33.18,11000.0,26.4564,26.4723,26.4404,26.4644,11000.0
2012-06-22 13:10:00,33.18,33.2,33.18,33.2,11500.0,26.4644,26.4803,26.4644,26.4803,11500.0
2012-06-22 13:20:00,33.2,33.21,33.17,33.18,10600.0,26.4803,26.4883,26.4564,26.4644,10600.0
2012-06-22 13:30:00,33.18,33.22,33.18,33.2,12200.0,26.4644,26.4963,26.4644,26.4803,12200.0
2012-06-22 13:40:00,33.2,33.22,33.19,33.2,9500.0,26.4803,26.4963,26.4723,26.4803,9500.0
2012-06-22 13:50:00,33.2,33.23,33.18,33.23,6800.0,26.4803,26.5043,26.4644,26.5043,6800.0
2012-06-22 14:00:00,33.23,33.25,33.22,33.22,7800.0,26.5043,26.5202,26.4963,26.4963,7800.0
2012-06-22 14:10:00,33.22,33.24,33.22,33.22,16000.0,26.4963,26.5122,26.4963,26.4963,16000.0
2012-06-22 14:20:00,33.23,33.28,33.23,33.28,11900.0,26.5043,26.5441,26.5043,26.5441,11900.0
2012-06-22 14:30:00,33.28,33.33,33.27,33.33,98200.0,26.5441,26.584,26.5362,26.584,98200.0
2012-06-22 14:40:00,33.33,33.43,33.32,33.37,64000.0,26.584,26.6638,26.576,26.6159,64000.0
2012-06-22 14:50:00,33.37,33.38,33.29,33.35,33500.0,26.6159,26.6239,26.5521,26.6,33500.0
2012-06-22 15:00:00,33.33,33.35,33.25,33.29,20600.0,26.584,26.6,26.5202,26.5521,20600.0
2012-06-22 15:10:00,33.29,33.35,33.28,33.29,33800.0,26.5521,26.6,26.5441,26.5521,33800.0
2012-06-22 15:20:00,33.29,33.31,33.27,33.31,18100.0,26.5521,26.5681,26.5362,26.5681,18100.0
2012-06-22 15:30:00,33.29,33.32,33.26,33.3,23000.0,26.5521,26.576,26.5282,26.5601,23000.0
2012-06-22 15:40:00,33.3,33.32,33.28,33.3,47100.0,26.5601,26.576,26.5441,26.5601,47100.0
2012-06-22 15:50:00,33.3,33.35,33.25,33.27,134200.0,26.5601,26.6,26.5202,26.5362,134200.0
2012-06-25 09:30:00,32.95,32.97,32.71,32.82,16800.0,26.2809,26.2969,26.0895,26.1772,16800.0
2012-06-25 09:40:00,32.8,32.88,32.75,32.78,10100.0,26.1613,26.2251,26.1214,26.1453,10100.0
2012-06-25 09:50:00,32.78,32.81,32.76,32.8,9900.0,26.1453,26.1693,26.1294,26.1613,9900.0
2012-06-25 10:00:00,32.81,32.84,32.76,32.79,18300.0,26.1693,26.1932,26.1294,26.1533,18300.0
2012-06-25 10:10:00,32.8,32.82,32.64,32.69,21600.0,26.1613,26.1772,26.0337,26.0735,21600.0
2012-06-25 10:20:00,32.69,32.7,32.61,32.61,15200.0,26.0735,26.0815,26.0097,26.0097,15200.0
2012-06-25 10:30:00,32.62,32.67,32.61,32.61,5500.0,26.0177,26.0576,26.0097,26.0097,5500.0
2012-06-25 10:40:00,32.63,32.67,32.6,32.65,48400.0,26.0257,26.0576,26.0018,26.0416,48400.0
2012-06-25 10:50:00,32.65,32.75,32.64,32.71,14000.0,26.0416,26.1214,26.0337,26.0895,14000.0
2012-06-25 11:00:00,32.73,32.73,32.68,32.72,15900.0,26.1055,26.1055,26.0656,26.0975,15900.0
2012-06-25 11:10:00,32.72,32.75,32.69,32.74,18400.0,26.0975,26.1214,26.0735,26.1134,18400.0
2012-06-25 11:20:00,32.74,32.78,32.74,32.76,7500.0,26.1134,26.1453,26.1134,26.1294,7500.0
2012-06-25 11:30:00,32.76,32.76,32.66,32.69,23700.0,26.1294,26.1294,26.0496,26.0735,23700.0
2012-06-25 11:40:00,32.68,32.7,32.66,32.67,16000.0,26.0656,26.0815,26.0496,26.0576,16000.0
2012-06-25 11:50:00,32.67,32.71,32.66,32.7,28900.0,26.0576,26.0895,26.0496,26.0815,28900.0
2012-06-25 12:00:00,32.69,32.7,32.65,32.68,16300.0,26.0735,26.0815,26.0416,26.0656,16300.0
2012-06-25 12:10:00,32.68,32.72,32.66,32.72,9600.0,26.0656,26.0975,26.0496,26.0975,9600.0
2012-06-25 12:20:00,32.71,32.73,32.66,32.66,6100.0,26.0895,26.1055,26.0496,26.0496,6100.0
2012-06-25 12:30:00,32.65,32.68,32.6,32.6,6700.0,26.0416,26.0656,26.0018,26.0018,6700.0
2012-06-25 12:40:00,32.6,32.62,32.56,32.56,6500.0,26.0018,26.0177,25.9699,25.9699,6500.0
2012-06-25 12:50:00,32.56,32.6,32.56,32.59,15700.0,25.9699,26.0018,25.9699,25.9938,15700.0
2012-06-25 13:00:00,32.59,32.6,32.56,32.6,9600.0,25.9938,26.0018,25.9699,26.0018,9600.0
2012-06-25 13:10:00,32.6,32.61,32.59,32.6,13700.0,26.0018,26.0097,25.9938,26.0018,13700.0
2012-06-25 13:20:00,32.61,32.64,32.6,32.61,6500.0,26.0097,26.0337,26.0018,26.0097,6500.0
2012-06-25 13:30:00,32.61,32.69,32.61,32.67,14100.0,26.0097,26.0735,26.0097,26.0576,14100.0
2012-06-25 13:40:00,32.66,32.66,32.61,32.62,6800.0,26.0496,26.0496,26.0097,26.0177,6800.0
2012-06-25 13:50:00,32.62,32.63,32.59,32.61,5100.0,26.0177,26.0257,25.9938,26.0097,5100.0
2012-06-25 14:00:00,32.61,32.68,32.61,32.66,14000.0,26.0097,26.0656,26.0097,26.0496,14000.0
2012-06-25 14:10:00,32.68,32.72,32.65,32.67,15900.0,26.0656,26.0975,26.0416,26.0576,15900.0
2012-06-25 14:20:00,32.67,32.7,32.65,32.65,14300.0,26.0576,26.0815,26.0416,26.0416,14300.0
2012-06-25 14:30:00,32.64,32.64,32.57,32.63,17200.0,26.0337,26.0337,25.9778,26.0257,17200.0
2012-06-25 14:40:00,32.63,32.63,32.52,32.52,9300.0,26.0257,26.0257,25.938,25.938,9300.0
2012-06-25 14:50:00,32.51,32.56,32.51,32.52,12100.0,25.93,25.9699,25.93,25.938,12100.0
2012-06-25 15:00:00,32.52,32.57,32.49,32.55,14500.0,25.938,25.9778,25.914,25.9619,14500.0
2012-06-25 15:10:00,32.55,32.59,32.52,32.57,34200.0,25.9619,25.9938,25.938,25.9778,34200.0
2012-06-25 15:20:00,32.57,32.64,32.55,32.58,49000.0,25.9778,26.0337,25.9619,25.9858,49000.0
2012-06-25 15:30:00,32.59,32.62,32.57,32.6,32000.0,25.9938,26.0177,25.9778,26.0018,32000.0
2012-06-25 15:40:00,32.61,32.64,32.56,32.62,36500.0,26.0097,26.0337,25.9699,26.0177,36500.0
2012-06-25 15:50:00,32.62,32.62,32.48,32.5,181100.0,26.0177,26.0177,25.9061,25.922,181100.0
2012-06-26 09:30:00,32.49,32.7,32.47,32.64,47600.0,25.914,26.0815,25.8981,26.0337,47600.0
2012-06-26 09:40:00,32.63,32.66,32.57,32.61,23900.0,26.0257,26.0496,25.9778,26.0097,23900.0
2012-06-26 09:50:00,32.6,32.63,32.56,32.58,53900.0,26.0018,26.0257,25.9699,25.9858,53900.0
2012-06-26 10:00:00,32.58,32.66,32.54,32.63,33100.0,25.9858,26.0496,25.9539,26.0257,33100.0
2012-06-26 10:10:00,32.62,32.62,32.58,32.61,50600.0,26.0177,26.0177,25.9858,26.0097,50600.0
2012-06-26 10:20:00,32.6,32.63,32.55,32.56,25700.0,26.0018,26.0257,25.9619,25.9699,25700.0
2012-06-26 10:30:00,32.55,32.63,32.53,32.62,21400.0,25.9619,26.0257,25.9459,26.0177,21400.0
2012-06-26 10:40:00,32.61,32.61,32.53,32.54,12400.0,26.0097,26.0097,25.9459,25.9539,12400.0
2012-06-26 10:50:00,32.54,32.64,32.47,32.61,21800.0,25.9539,26.0337,25.8981,26.0097,21800.0
2012-06-26 11:00:00,32.61,32.65,32.49,32.53,28900.0,26.0097,26.0416,25.914,25.9459,28900.0
2012-06-26 11:10:00,32.51,32.52,32.42,32.5,47500.0,25.93,25.938,25.8582,25.922,47500.0
2012-06-26 11:20:00,32.5,32.58,32.49,32.53,63200.0,25.922,25.9858,25.914,25.9459,63200.0
2012-06-26 11:30:00,32.54,32.6,32.54,32.54,13100.0,25.9539,26.0018,25.9539,25.9539,13100.0
2012-06-26 11:40:00,32.54,32.56,32.51,32.56,6800.0,25.9539,25.9699,25.93,25.9699,6800.0
2012-06-26 11:50:00,32.57,32.59,32.52,32.52,15900.0,25.9778,25.9938,25.938,25.938,15900.0
2012-06-26 12:00:00,32.53,32.57,32.52,32.53,20000.0,25.9459,25.9778,25.938,25.9459,20000.0
2012-06-26 12:10:00,32.55,32.57,32.53,32.54,18500.0,25.9619,25.9778,25.9459,25.9539,18500.0
2012-06-26 12:20:00,32.54,32.57,32.52,32.52,5900.0,25.9539,25.9778,25.938,25.938,5900.0
2012-06-26 12:30:00,32.53,32.57,32.53,32.54,10600.0,25.9459,25.9778,25.9459,25.9539,10600.0
2012-06-26 12:40:00,32.54,32.58,32.53,32.55,5500.0,25.9539,25.9858,25.9459,25.9619,5500.0
2012-06-26 12:50:00,32.56,32.56,32.5,32.52,25700.0,25.9699,25.9699,25.922,25.938,25700.0
2012-06-26 13:00:00,32.53,32.59,32.51,32.56,51500.0,25.9459,25.9938,25.93,25.9699,51500.0
2012-06-26 13:10:00,32.55,32.57,32.54,32.56,10700.0,25.9619,25.9778,25.9539,25.9699,10700.0
2012-06-26 13:20:00,32.56,32.6,32.55,32.59,9800.0,25.9699,26.0018,25.9619,25.9938,9800.0
2012-06-26 13:30:00,32.59,32.63,32.56,32.6,39000.0,25.9938,26.0257,25.9699,26.0018,39000.0
2012-06-26 13:40:00,32.61,32.64,32.59,32.62,27400.0,26.0097,26.0337,25.9938,26.0177,27400.0
2012-06-26 13:50:00,32.62,32.68,32.61,32.61,66400.0,26.0177,26.0656,26.0097,26.0097,66400.0
2012-06-26 14:00:00,32.61,32.67,32.61,32.67,35500.0,26.0097,26.0576,26.0097,26.0576,35500.0
2012-06-26 14:10:00,32.68,32.74,32.67,32.74,18900.0,26.0656,26.1134,26.0576,26.1134,18900.0
2012-06-26 14:20:00,32.74,32.75,32.7,32.71,20100.0,26.1134,26.1214,26.0815,26.0895,20100.0
2012-06-26 14:30:00,32.72,32.75,32.68,32.69,17300.0,26.0975,26.1214,26.0656,26.0735,17300.0
2012-06-26 14:40:00,32.69,32.74,32.69,32.72,17100.0,26.0735,26.1134,26.0735,26.0975,17100.0
2012-06-26 14:50:00,32.73,32.73,32.63,32.69,45800.0,26.1055,26.1055,26.0257,26.0735,45800.0
2012-06-26 15:00:00,32.7,32.77,32.69,32.77,24500.0,26.0815,26.1374,26.0735,26.1374,24500.0
2012-06-26 15:10:00,32.77,32.78,32.74,32.76,22500.0,26.1374,26.1453,26.1134,26.1294,22500.0
2012-06-26 15:20:00,32.76,32.78,32.7,32.74,28400.0,26.1294,26.1453,26.0815,26.1134,28400.0
2012-06-26 15:30:00,32.74,32.78,32.72,32.78,39500.0,26.1134,26.1453,26.0975,26.1453,39500.0
2012-06-26 15:40:00,32.78,32.83,32.78,32.81,68800.0,26.1453,26.1852,26.1453,26.1693,68800.0
2012-06-26 15:50:00,32.8,32.82,32.75,32.76,161400.0,26.1613,26.1772,26.1214,26.1294,161400.0
2012-06-27 09:30:00,32.74,32.95,32.74,32.93,18900.0,26.1134,26.2809,26.1134,26.265,18900.0
2012-06-27 09:40:00,32.95,32.99,32.87,32.99,69000.0,26.2809,26.3128,26.2171,26.3128,69000.0
2012-06-27 09:50:00,32.98,33.11,32.96,33.11,22400.0,26.3049,26.4085,26.2889,26.4085,22400.0
2012-06-27 10:00:00,33.09,33.26,33.07,33.23,24400.0,26.3926,26.5282,26.3766,26.5043,24400.0
2012-06-27 10:10:00,33.22,33.38,33.22,33.37,106400.0,26.4963,26.6239,26.4963,26.6159,106400.0
2012-06-27 10:20:00,33.38,33.52,33.37,33.52,71500.0,26.6239,26.7356,26.6159,26.7356,71500.0
2012-06-27 10:30:00,33.51,33.55,33.48,33.52,56200.0,26.7276,26.7595,26.7037,26.7356,56200.0
2012-06-27 10:40:00,33.52,33.54,33.44,33.54,36600.0,26.7356,26.7515,26.6717,26.7515,36600.0
2012-06-27 10:50:00,33.53,33.63,33.53,33.62,35200.0,26.7435,26.8233,26.7435,26.8153,35200.0
2012-06-27 11:00:00,33.62,33.68,33.62,33.66,45800.0,26.8153,26.8632,26.8153,26.8472,45800.0
2012-06-27 11:10:00,33.65,33.65,33.55,33.6,29500.0,26.8392,26.8392,26.7595,26.7994,29500.0
2012-06-27 11:20:00,33.6,33.61,33.54,33.56,26500.0,26.7994,26.8073,26.7515,26.7675,26500.0
2012-06-27 11:30:00,33.56,33.69,33.56,33.67,24200.0,26.7675,26.8711,26.7675,26.8552,24200.0
2012-06-27 11:40:00,33.68,33.72,33.57,33.57,33800.0,26.8632,26.8951,26.7754,26.7754,33800.0
2012-06-27 11:50:00,33.58,33.66,33.57,33.66,21500.0,26.7834,26.8472,26.7754,26.8472,21500.0
2012-06-27 12:00:00,33.65,33.74,33.65,33.72,17100.0,26.8392,26.911,26.8392,26.8951,17100.0
2012-06-27 12:10:00,33.73,33.73,33.64,33.67,16700.0,26.9031,26.9031,26.8313,26.8552,16700.0
2012-06-27 12:20:00,33.66,33.73,33.66,33.73,20300.0,26.8472,26.9031,26.8472,26.9031,20300.0
2012-06-27 12:30:00,33.72,33.75,33.69,33.74,84200.0,26.8951,26.919,26.8711,26.911,84200.0
2012-06-27 12:40:00,33.73,33.77,33.73,33.77,33000.0,26.9031,26.935,26.9031,26.935,33000.0
2012-06-27 12:50:00,33.76,33.81,33.76,33.78,23500.0,26.927,26.9669,26.927,26.9429,23500.0
2012-06-27 13:00:00,33.78,33.82,33.76,33.79,131800.0,26.9429,26.9748,26.927,26.9509,131800.0
2012-06-27 13:10:00,33.79,33.8,33.76,33.79,20600.0,26.9509,26.9589,26.927,26.9509,20600.0
2012-06-27 13:20:00,33.79,33.79,33.77,33.77,18200.0,26.9509,26.9509,26.935,26.935,18200.0
2012-06-27 13:30:00,33.77,33.79,33.73,33.75,216400.0,26.935,26.9509,26.9031,26.919,216400.0
2012-06-27 13:40:00,33.75,33.81,33.75,33.81,11900.0,26.919,26.9669,26.919,26.9669,11900.0
2012-06-27 13:50:00,33.8,33.82,33.77,33.8,27900.0,26.9589,26.9748,26.935,26.9589,27900.0
2012-06-27 14:00:00,33.8,33.81,33.72,33.72,26800.0,26.9589,26.9669,26.8951,26.8951,26800.0
2012-06-27 14:10:00,33.73,33.74,33.71,33.73,22800.0,26.9031,26.911,26.8871,26.9031,22800.0
2012-06-27 14:20:00,33.73,33.74,33.73,33.73,12000.0,26.9031,26.911,26.9031,26.9031,12000.0
2012-06-27 14:30:00,33.74,33.81,33.73,33.8,24400.0,26.911,26.9669,26.9031,26.9589,24400.0
2012-06-27 14:40:00,33.8,33.82,33.79,33.82,36700.0,26.9589,26.9748,26.9509,26.9748,36700.0
2012-06-27 14:50:00,33.81,33.82,33.76,33.78,84000.0,26.9669,26.9748,26.927,26.9429,84000.0
2012-06-27 15:00:00,33.78,33.8,33.73,33.73,77500.0,26.9429,26.9589,26.9031,26.9031,77500.0
2012-06-27 15:10:00,33.74,33.77,33.72,33.73,156200.0,26.911,26.935,26.8951,26.9031,156200.0
2012-06-27 15:20:00,33.73,33.74,33.69,33.7,166500.0,26.9031,26.911,26.8711,26.8791,166500.0
2012-06-27 15:30:00,33.7,33.71,33.69,33.7,79000.0,26.8791,26.8871,26.8711,26.8791,79000.0
2012-06-27 15:40:00,33.7,33.71,33.68,33.69,132100.0,26.8791,26.8871,26.8632,26.8711,132100.0
2012-06-27 15:50:00,33.7,33.72,33.69,33.7,240600.0,26.8791,26.8951,26.8711,26.8791,240600.0
2012-06-28 09:30:00,33.57,33.68,33.46,33.52,38500.0,26.7754,26.8632,26.6877,26.7356,38500.0
2012-06-28 09:40:00,33.5,33.51,33.45,33.48,16700.0,26.7196,26.7276,26.6797,26.7037,16700.0
2012-06-28 09:50:00,33.48,33.48,33.39,33.46,35900.0,26.7037,26.7037,26.6319,26.6877,35900.0
2012-06-28 10:00:00,33.45,33.47,33.36,33.4,54300.0,26.6797,26.6957,26.6079,26.6398,54300.0
2012-06-28 10:10:00,33.4,33.48,33.4,33.46,16500.0,26.6398,26.7037,26.6398,26.6877,16500.0
2012-06-28 10:20:00,33.46,33.47,33.41,33.44,54300.0,26.6877,26.6957,26.6478,26.6717,54300.0
2012-06-28 10:30:00,33.43,33.44,33.29,33.3,52200.0,26.6638,26.6717,26.5521,26.5601,52200.0
2012-06-28 10:40:00,33.3,33.31,33.27,33.3,12700.0,26.5601,26.5681,26.5362,26.5601,12700.0
2012-06-28 10:50:00,33.3,33.31,33.28,33.3,66500.0,26.5601,26.5681,26.5441,26.5601,66500.0
2012-06-28 11:00:00,33.29,33.3,33.25,33.25,18800.0,26.5521,26.5601,26.5202,26.5202,18800.0
2012-06-28 11:10:00,33.26,33.33,33.26,33.31,35700.0,26.5282,26.584,26.5282,26.5681,35700.0
2012-06-28 11:20:00,33.3,33.32,33.28,33.29,28800.0,26.5601,26.576,26.5441,26.5521,28800.0
2012-06-28 11:30:00,33.3,33.31,33.28,33.28,25300.0,26.5601,26.5681,26.5441,26.5441,25300.0
2012-06-28 11:40:00,33.29,33.32,33.28,33.29,9000.0,26.5521,26.576,26.5441,26.5521,9000.0
2012-06-28 11:50:00,33.28,33.31,33.28,33.3,13700.0,26.5441,26.5681,26.5441,26.5601,13700.0
2012-06-28 12:00:00,33.3,33.31,33.28,33.3,19600.0,26.5601,26.5681,26.5441,26.5601,19600.0
2012-06-28 12:10:00,33.3,33.3,33.28,33.28,15100.0,26.5601,26.5601,26.5441,26.5441,15100.0
2012-06-28 12:20:00,33.28,33.31,33.26,33.3,33300.0,26.5441,26.5681,26.5282,26.5601,33300.0
2012-06-28 12:30:00,33.3,33.31,33.25,33.26,49300.0,26.5601,26.5681,26.5202,26.5282,49300.0
2012-06-28 12:40:00,33.27,33.28,33.2,33.22,11800.0,26.5362,26.5441,26.4803,26.4963,11800.0
2012-06-28 12:50:00,33.22,33.28,33.22,33.27,37600.0,26.4963,26.5441,26.4963,26.5362,37600.0
2012-06-28 13:00:00,33.26,33.28,33.23,33.26,46600.0,26.5282,26.5441,26.5043,26.5282,46600.0
2012-06-28 13:10:00,33.26,33.28,33.25,33.26,40100.0,26.5282,26.5441,26.5202,26.5282,40100.0
2012-06-28 13:20:00,33.26,33.28,33.25,33.25,69600.0,26.5282,26.5441,26.5202,26.5202,69600.0
2012-06-28 13:30:00,33.25,33.28,33.24,33.27,23000.0,26.5202,26.5441,26.5122,26.5362,23000.0
2012-06-28 13:40:00,33.27,33.3,33.25,33.27,66600.0,26.5362,26.5601,26.5202,26.5362,66600.0
2012-06-28 13:50:00,33.27,33.29,33.24,33.27,34200.0,26.5362,26.5521,26.5122,26.5362,34200.0
2012-06-28 14:00:00,33.27,33.27,33.24,33.25,16900.0,26.5362,26.5362,26.5122,26.5202,16900.0
2012-06-28 14:10:00,33.24,33.28,33.24,33.25,45800.0,26.5122,26.5441,26.5122,26.5202,45800.0
2012-06-28 14:20:00,33.25,33.27,33.24,33.25,117300.0,26.5202,26.5362,26.5122,26.5202,117300.0
2012-06-28 14:30:00,33.24,33.25,33.21,33.23,16600.0,26.5122,26.5202,26.4883,26.5043,16600.0
2012-06-28 14:40:00,33.22,33.25,33.22,33.25,18600.0,26.4963,26.5202,26.4963,26.5202,18600.0
2012-06-28 14:50:00,33.25,33.27,33.24,33.24,26700.0,26.5202,26.5362,26.5122,26.5122,26700.0
2012-06-28 15:00:00,33.25,33.28,33.24,33.26,50200.0,26.5202,26.5441,26.5122,26.5282,50200.0
2012-06-28 15:10:00,33.26,33.27,33.25,33.27,24700.0,26.5282,26.5362,26.5202,26.5362,24700.0
2012-06-28 15:20:00,33.27,33.28,33.23,33.27,85100.0,26.5362,26.5441,26.5043,26.5362,85100.0
2012-06-28 15:30:00,33.27,33.46,33.27,33.45,175000.0,26.5362,26.6877,26.5362,26.6797,175000.0
2012-06-28 15:40:00,33.45,33.46,33.39,33.44,131900.0,26.6797,26.6877,26.6319,26.6717,131900.0
2012-06-28 15:50:00,33.45,33.49,33.41,33.45,195500.0,26.6797,26.7116,26.6478,26.6797,195500.0
2012-06-29 09:30:00,33.97,33.97,33.81,33.81,96400.0,27.0945,27.0945,26.9669,26.9669,96400.0
2012-06-29 09:40:00,33.81,33.88,33.81,33.82,30400.0,26.9669,27.0227,26.9669,26.9748,30400.0
2012-06-29 09:50:00,33.81,33.87,33.8,33.86,67400.0,26.9669,27.0147,26.9589,27.0067,67400.0
2012-06-29 10:00:00,33.86,33.86,33.83,33.83,105700.0,27.0067,27.0067,26.9828,26.9828,105700.0
2012-06-29 10:10:00,33.83,33.89,33.83,33.89,76300.0,26.9828,27.0307,26.9828,27.0307,76300.0
2012-06-29 10:20:00,33.88,33.91,33.85,33.87,53000.0,27.0227,27.0466,26.9988,27.0147,53000.0
2012-06-29 10:30:00,33.87,33.93,33.87,33.91,36700.0,27.0147,27.0626,27.0147,27.0466,36700.0
2012-06-29 10:40:00,33.92,33.94,33.87,33.9,40700.0,27.0546,27.0705,27.0147,27.0386,40700.0
2012-06-29 10:50:00,33.9,33.91,33.88,33.91,37000.0,27.0386,27.0466,27.0227,27.0466,37000.0
2012-06-29 11:00:00,33.91,33.92,33.9,33.9,49100.0,27.0466,27.0546,27.0386,27.0386,49100.0
2012-06-29 11:10:00,33.9,33.92,33.9,33.91,69600.0,27.0386,27.0546,27.0386,27.0466,69600.0
2012-06-29 11:20:00,33.91,33.92,33.89,33.91,37100.0,27.0466,27.0546,27.0307,27.0466,37100.0
2012-06-29 11:30:00,33.91,33.93,33.9,33.92,37000.0,27.0466,27.0626,27.0386,27.0546,37000.0
2012-06-29 11:40:00,33.92,33.96,33.92,33.95,41200.0,27.0546,27.0865,27.0546,27.0785,41200.0
2012-06-29 11:50:00,33.95,33.95,33.93,33.95,19400.0,27.0785,27.0785,27.0626,27.0785,19400.0
2012-06-29 12:00:00,33.95,33.97,33.95,33.97,17200.0,27.0785,27.0945,27.0785,27.0945,17200.0
2012-06-29 12:10:00,33.96,33.97,33.94,33.97,36800.0,27.0865,27.0945,27.0705,27.0945,36800.0
2012-06-29 12:20:00,33.97,33.97,33.95,33.97,12800.0,27.0945,27.0945,27.0785,27.0945,12800.0
2012-06-29 12:30:00,33.97,33.97,33.95,33.97,30900.0,27.0945,27.0945,27.0785,27.0945,30900.0
2012-06-29 12:40:00,33.97,33.99,33.96,33.97,60600.0,27.0945,27.1104,27.0865,27.0945,60600.0
2012-06-29 12:50:00,33.96,33.98,33.95,33.97,30800.0,27.0865,27.1025,27.0785,27.0945,30800.0
2012-06-29 13:00:00,33.96,33.98,33.96,33.98,17200.0,27.0865,27.1025,27.0865,27.1025,17200.0
2012-06-29 13:10:00,33.98,33.99,33.97,33.98,30400.0,27.1025,27.1104,27.0945,27.1025,30400.0
2012-06-29 13:20:00,33.98,33.99,33.97,33.98,40600.0,27.1025,27.1104,27.0945,27.1025,40600.0
2012-06-29 13:30:00,33.98,33.99,33.98,33.99,14800.0,27.1025,27.1104,27.1025,27.1104,14800.0
2012-06-29 13:40:00,33.99,33.99,33.98,33.99,37700.0,27.1104,27.1104,27.1025,27.1104,37700.0
2012-06-29 13:50:00,33.99,33.99,33.97,33.98,42400.0,27.1104,27.1104,27.0945,27.1025,42400.0
2012-06-29 14:00:00,33.98,33.99,33.97,33.99,34000.0,27.1025,27.1104,27.0945,27.1104,34000.0
2012-06-29 14:10:00,33.98,33.99,33.97,33.97,42900.0,27.1025,27.1104,27.0945,27.0945,42900.0
2012-06-29 14:20:00,33.97,33.99,33.97,33.98,59300.0,27.0945,27.1104,27.0945,27.1025,59300.0
2012-06-29 14:30:00,33.98,33.98,33.96,33.97,27800.0,27.1025,27.1025,27.0865,27.0945,27800.0
2012-06-29 14:40:00,33.97,33.99,33.97,33.98,48300.0,27.0945,27.1104,27.0945,27.1025,48300.0
2012-06-29 14:50:00,33.98,33.99,33.97,33.98,25700.0,27.1025,27.1104,27.0945,27.1025,25700.0
2012-06-29 15:00:00,33.98,33.99,33.97,33.98,44800.0,27.1025,27.1104,27.0945,27.1025,44800.0
2012-06-29 15:10:00,33.98,33.99,33.98,33.98,29000.0,27.1025,27.1104,27.1025,27.1025,29000.0
2012-06-29 15:20:00,33.98,34.08,33.95,33.96,263800.0,27.1025,27.1822,27.0785,27.0865,263800.0
2012-06-29 15:30:00,33.96,33.98,33.93,33.98,60000.0,27.0865,27.1025,27.0626,27.1025,60000.0
2012-06-29 15:40:00,33.97,33.99,33.96,33.98,126100.0,27.0945,27.1104,27.0865,27.1025,126100.0
2012-06-29 15:50:00,33.99,34.08,33.98,34.08,444600.0,27.1104,27.1822,27.1025,27.1822,444600.0
2012-07-02 09:30:00,34.11,34.21,33.95,34.02,39800.0,27.2061,27.2859,27.0785,27.1344,39800.0
2012-07-02 09:40:00,34.02,34.08,34.02,34.04,45000.0,27.1344,27.1822,27.1344,27.1503,45000.0
2012-07-02 09:50:00,34.04,34.05,34.0,34.02,41500.0,27.1503,27.1583,27.1184,27.1344,41500.0
2012-07-02 10:00:00,34.01,34.02,33.87,33.9,33600.0,27.1264,27.1344,27.0147,27.0386,33600.0
2012-07-02 10:10:00,33.91,34.06,33.91,34.05,35800.0,27.0466,27.1663,27.0466,27.1583,35800.0
2012-07-02 10:20:00,34.04,34.06,34.01,34.02,36000.0,27.1503,27.1663,27.1264,27.1344,36000.0
2012-07-02 10:30:00,34.03,34.05,34.01,34.05,25000.0,27.1423,27.1583,27.1264,27.1583,25000.0
2012-07-02 10:40:00,34.05,34.07,34.0,34.05,92100.0,27.1583,27.1742,27.1184,27.1583,92100.0
2012-07-02 10:50:00,34.05,34.09,34.04,34.07,50700.0,27.1583,27.1902,27.1503,27.1742,50700.0
2012-07-02 11:00:00,34.07,34.07,34.05,34.07,35300.0,27.1742,27.1742,27.1583,27.1742,35300.0
2012-07-02 11:10:00,34.06,34.08,34.0,34.07,32900.0,27.1663,27.1822,27.1184,27.1742,32900.0
2012-07-02 11:20:00,34.07,34.08,34.05,34.05,31300.0,27.1742,27.1822,27.1583,27.1583,31300.0
2012-07-02 11:30:00,34.06,34.08,34.06,34.07,30100.0,27.1663,27.1822,27.1663,27.1742,30100.0
2012-07-02 11:40:00,34.07,34.08,34.06,34.07,33600.0,27.1742,27.1822,27.1663,27.1742,33600.0
2012-07-02 11:50:00,34.07,34.08,34.06,34.07,30400.0,27.1742,27.1822,27.1663,27.1742,30400.0
2012-07-02 12:00:00,34.06,34.08,34.05,34.07,19800.0,27.1663,27.1822,27.1583,27.1742,19800.0
2012-07-02 12:10:00,34.07,34.11,34.06,34.09,54900.0,27.1742,27.2061,27.1663,27.1902,54900.0
2012-07-02 12:20:00,34.09,34.14,34.09,34.12,85600.0,27.1902,27.2301,27.1902,27.2141,85600.0
2012-07-02 12:30:00,34.13,34.17,34.12,34.17,15300.0,27.2221,27.254,27.2141,27.254,15300.0
2012-07-02 12:40:00,34.17,34.19,34.11,34.15,41700.0,27.254,27.2699,27.2061,27.238,41700.0
2012-07-02 12:50:00,34.15,34.21,34.12,34.13,98200.0,27.238,27.2859,27.2141,27.2221,98200.0
2012-07-02 13:00:00,34.13,34.2,34.13,34.19,16100.0,27.2221,27.2779,27.2221,27.2699,16100.0
2012-07-02 13:10:00,34.2,34.25,34.19,34.23,34900.0,27.2779,27.3178,27.2699,27.3019,34900.0
2012-07-02 13:20:00,34.24,34.31,34.23,34.3,78000.0,27.3098,27.3657,27.3019,27.3577,78000.0
2012-07-02 13:30:00,34.31,34.33,34.27,34.31,125000.0,27.3657,27.3816,27.3338,27.3657,125000.0
2012-07-02 13:40:00,34.31,34.32,34.23,34.25,44200.0,27.3657,27.3736,27.3019,27.3178,44200.0
2012-07-02 13:50:00,34.25,34.29,34.21,34.27,60900.0,27.3178,27.3497,27.2859,27.3338,60900.0
2012-07-02 14:00:00,34.27,34.27,34.19,34.22,75800.0,27.3338,27.3338,27.2699,27.2939,75800.0
2012-07-02 14:10:00,34.23,34.33,34.23,34.3,60600.0,27.3019,27.3816,27.3019,27.3577,60600.0
2012-07-02 14:20:00,34.29,34.31,34.25,34.29,24000.0,27.3497,27.3657,27.3178,27.3497,24000.0
2012-07-02 14:30:00,34.3,34.32,34.28,34.32,24900.0,27.3577,27.3736,27.3417,27.3736,24900.0
2012-07-02 14:40:00,34.32,34.33,34.29,34.31,33900.0,27.3736,27.3816,27.3497,27.3657,33900.0
2012-07-02 14:50:00,34.32,34.38,34.31,34.37,31500.0,27.3736,27.4215,27.3657,27.4135,31500.0
2012-07-02 15:00:00,34.36,34.4,34.34,34.34,35900.0,27.4055,27.4374,27.3896,27.3896,35900.0
2012-07-02 15:10:00,34.35,34.4,34.34,34.39,27600.0,27.3976,27.4374,27.3896,27.4295,27600.0
2012-07-02 15:20:00,34.39,34.43,34.37,34.39,42700.0,27.4295,27.4614,27.4135,27.4295,42700.0
2012-07-02 15:30:00,34.4,34.45,34.39,34.43,55500.0,27.4374,27.4773,27.4295,27.4614,55500.0
2012-07-02 15:40:00,34.43,34.44,34.37,34.37,70400.0,27.4614,27.4693,27.4135,27.4135,70400.0
2012-07-02 15:50:00,34.37,34.48,34.36,34.45,281300.0,27.4135,27.5013,27.4055,27.4773,281300.0
2012-07-03 09:30:00,34.43,34.5,34.37,34.4,54000.0,27.4614,27.5172,27.4135,27.4374,54000.0
2012-07-03 09:40:00,34.4,34.5,34.37,34.5,60100.0,27.4374,27.5172,27.4135,27.5172,60100.0
2012-07-03 09:50:00,34.5,34.54,34.49,34.51,28500.0,27.5172,27.5491,27.5092,27.5252,28500.0
2012-07-03 10:00:00,34.55,34.57,34.53,34.56,23700.0,27.5571,27.573,27.5411,27.5651,23700.0
2012-07-03 10:10:00,34.57,34.59,34.55,34.57,30600.0,27.573,27.589,27.5571,27.573,30600.0
2012-07-03 10:20:00,34.57,34.61,34.57,34.6,38200.0,27.573,27.6049,27.573,27.597,38200.0
2012-07-03 10:30:00,34.6,34.67,34.57,34.65,34000.0,27.597,27.6528,27.573,27.6368,34000.0
2012-07-03 10:40:00,34.67,34.67,34.6,34.61,36600.0,27.6528,27.6528,27.597,27.6049,36600.0
2012-07-03 10:50:00,34.61,34.65,34.6,34.62,20100.0,27.6049,27.6368,27.597,27.6129,20100.0
2012-07-03 11:00:00,34.63,34.64,34.59,34.61,32400.0,27.6209,27.6289,27.589,27.6049,32400.0
2012-07-03 11:10:00,34.61,34.7,34.58,34.7,26800.0,27.6049,27.6767,27.581,27.6767,26800.0
2012-07-03 11:20:00,34.69,34.72,34.69,34.71,33500.0,27.6687,27.6927,27.6687,27.6847,33500.0
2012-07-03 11:30:00,34.7,34.74,34.7,34.74,19700.0,27.6767,27.7086,27.6767,27.7086,19700.0
2012-07-03 11:40:00,34.73,34.76,34.69,34.76,25000.0,27.7007,27.7246,27.6687,27.7246,25000.0
2012-07-03 11:50:00,34.76,34.78,34.76,34.78,14600.0,27.7246,27.7405,27.7246,27.7405,14600.0
2012-07-03 12:00:00,34.78,34.79,34.76,34.76,17900.0,27.7405,27.7485,27.7246,27.7246,17900.0
2012-07-03 12:10:00,34.76,34.79,34.7,34.75,54200.0,27.7246,27.7485,27.6767,27.7166,54200.0
2012-07-03 12:20:00,34.75,34.77,34.73,34.73,25700.0,27.7166,27.7326,27.7007,27.7007,25700.0
2012-07-03 12:30:00,34.74,34.76,34.7,34.75,43500.0,27.7086,27.7246,27.6767,27.7166,43500.0
2012-07-03 12:40:00,34.76,34.77,34.73,34.76,44300.0,27.7246,27.7326,27.7007,27.7246,44300.0
2012-07-03 12:50:00,34.76,34.81,34.75,34.78,58600.0,27.7246,27.7645,27.7166,27.7405,58600.0
2012-07-05 09:30:00,34.6,34.74,34.58,34.69,31400.0,27.597,27.7086,27.581,27.6687,31400.0
2012-07-05 09:40:00,34.69,34.76,34.66,34.69,45600.0,27.6687,27.7246,27.6448,27.6687,45600.0
2012-07-05 09:50:00,34.69,34.74,34.69,34.74,38100.0,27.6687,27.7086,27.6687,27.7086,38100.0
2012-07-05 10:00:00,34.73,34.76,34.7,34.71,39500.0,27.7007,27.7246,27.6767,27.6847,39500.0
2012-07-05 10:10:00,34.71,34.8,34.69,34.79,39400.0,27.6847,27.7565,27.6687,27.7485,39400.0
2012-07-05 10:20:00,34.79,34.8,34.77,34.8,21200.0,27.7485,27.7565,27.7326,27.7565,21200.0
2012-07-05 10:30:00,34.8,34.8,34.76,34.8,32400.0,27.7565,27.7565,27.7246,27.7565,32400.0
2012-07-05 10:40:00,34.8,34.85,34.79,34.8,27000.0,27.7565,27.7964,27.7485,27.7565,27000.0
2012-07-05 10:50:00,34.8,34.85,34.79,34.8,24600.0,27.7565,27.7964,27.7485,27.7565,24600.0
2012-07-05 11:00:00,34.8,34.82,34.74,34.76,15900.0,27.7565,27.7724,27.7086,27.7246,15900.0
2012-07-05 11:10:00,34.76,34.76,34.68,34.68,12800.0,27.7246,27.7246,27.6608,27.6608,12800.0
2012-07-05 11:20:00,34.68,34.69,34.64,34.66,15600.0,27.6608,27.6687,27.6289,27.6448,15600.0
2012-07-05 11:30:00,34.67,34.73,34.64,34.64,27500.0,27.6528,27.7007,27.6289,27.6289,27500.0
2012-07-05 11:40:00,34.64,34.7,34.64,34.7,19200.0,27.6289,27.6767,27.6289,27.6767,19200.0
2012-07-05 11:50:00,34.7,34.7,34.63,34.66,49000.0,27.6767,27.6767,27.6209,27.6448,49000.0
2012-07-05 12:00:00,34.66,34.7,34.66,34.67,12600.0,27.6448,27.6767,27.6448,27.6528,12600.0
2012-07-05 12:10:00,34.69,34.72,34.69,34.72,8000.0,27.6687,27.6927,27.6687,27.6927,8000.0
2012-07-05 12:20:00,34.71,34.72,34.66,34.68,18700.0,27.6847,27.6927,27.6448,27.6608,18700.0
2012-07-05 12:30:00,34.68,34.7,34.63,34.65,40600.0,27.6608,27.6767,27.6209,27.6368,40600.0
2012-07-05 12:40:00,34.65,34.65,34.59,34.59,16700.0,27.6368,27.6368,27.589,27.589,16700.0
2012-07-05 12:50:00,34.59,34.61,34.58,34.59,22900.0,27.589,27.6049,27.581,27.589,22900.0
2012-07-05 13:00:00,34.59,34.61,34.58,34.6,16800.0,27.589,27.6049,27.581,27.597,16800.0
2012-07-05 13:10:00,34.6,34.61,34.58,34.6,8800.0,27.597,27.6049,27.581,27.597,8800.0
2012-07-05 13:20:00,34.6,34.61,34.59,34.59,15000.0,27.597,27.6049,27.589,27.589,15000.0
2012-07-05 13:30:00,34.6,34.61,34.58,34.59,23900.0,27.597,27.6049,27.581,27.589,23900.0
2012-07-05 13:40:00,34.59,34.66,34.59,34.64,28500.0,27.589,27.6448,27.589,27.6289,28500.0
2012-07-05 13:50:00,34.64,34.65,34.61,34.61,19600.0,27.6289,27.6368,27.6049,27.6049,19600.0
2012-07-05 14:00:00,34.61,34.63,34.58,34.58,33800.0,27.6049,27.6209,27.581,27.581,33800.0
2012-07-05 14:10:00,34.59,34.62,34.59,34.6,17200.0,27.589,27.6129,27.589,27.597,17200.0
2012-07-05 14:20:00,34.59,34.62,34.58,34.59,14400.0,27.589,27.6129,27.581,27.589,14400.0
2012-07-05 14:30:00,34.6,34.61,34.58,34.59,18200.0,27.597,27.6049,27.581,27.589,18200.0
2012-07-05 14:40:00,34.6,34.61,34.58,34.6,23000.0,27.597,27.6049,27.581,27.597,23000.0
2012-07-05 14:50:00,34.61,34.61,34.57,34.58,15600.0,27.6049,27.6049,27.573,27.581,15600.0
2012-07-05 15:00:00,34.58,34.6,34.57,34.58,24100.0,27.581,27.597,27.573,27.581,24100.0
2012-07-05 15:10:00,34.58,34.59,34.49,34.5,51300.0,27.581,27.589,27.5092,27.5172,51300.0
2012-07-05 15:20:00,34.5,34.52,34.47,34.49,40200.0,27.5172,27.5332,27.4933,27.5092,40200.0
2012-07-05 15:30:00,34.49,34.54,34.49,34.54,27700.0,27.5092,27.5491,27.5092,27.5491,27700.0
2012-07-05 15:40:00,34.53,34.55,34.5,34.52,43300.0,27.5411,27.5571,27.5172,27.5332,43300.0
2012-07-05 15:50:00,34.52,34.54,34.47,34.47,75900.0,27.5332,27.5491,27.4933,27.4933,75900.0
2012-07-06 09:30:00,34.18,34.27,34.12,34.12,34600.0,27.262,27.3338,27.2141,27.2141,34600.0
2012-07-06 09:40:00,34.12,34.16,34.08,34.13,15300.0,27.2141,27.246,27.1822,27.2221,15300.0
2012-07-06 09:50:00,34.13,34.15,34.09,34.15,13200.0,27.2221,27.238,27.1902,27.238,13200.0
2012-07-06 10:00:00,34.15,34.16,34.08,34.11,22300.0,27.238,27.246,27.1822,27.2061,22300.0
2012-07-06 10:10:00,34.1,34.14,34.08,34.12,16100.0,27.1982,27.2301,27.1822,27.2141,16100.0
2012-07-06 10:20:00,34.13,34.21,34.13,34.16,24700.0,27.2221,27.2859,27.2221,27.246,24700.0
2012-07-06 10:30:00,34.16,34.17,34.1,34.15,19400.0,27.246,27.254,27.1982,27.238,19400.0
2012-07-06 10:40:00,34.15,34.19,34.08,34.08,23100.0,27.238,27.2699,27.1822,27.1822,23100.0
2012-07-06 10:50:00,34.07,34.13,34.07,34.12,22500.0,27.1742,27.2221,27.1742,27.2141,22500.0
2012-07-06 11:00:00,34.12,34.13,34.05,34.1,16500.0,27.2141,27.2221,27.1583,27.1982,16500.0
2012-07-06 11:10:00,34.1,34.1,34.04,34.1,10600.0,27.1982,27.1982,27.1503,27.1982,10600.0
2012-07-06 11:20:00,34.11,34.11,34.02,34.03,9400.0,27.2061,27.2061,27.1344,27.1423,9400.0
2012-07-06 11:30:00,34.02,34.04,34.01,34.02,8600.0,27.1344,27.1503,27.1264,27.1344,8600.0
2012-07-06 11:40:00,34.04,34.1,34.03,34.06,14900.0,27.1503,27.1982,27.1423,27.1663,14900.0
2012-07-06 11:50:00,34.07,34.07,34.02,34.04,9900.0,27.1742,27.1742,27.1344,27.1503,9900.0
2012-07-06 12:00:00,34.04,34.05,34.01,34.04,14100.0,27.1503,27.1583,27.1264,27.1503,14100.0
2012-07-06 12:10:00,34.04,34.07,34.02,34.06,16800.0,27.1503,27.1742,27.1344,27.1663,16800.0
2012-07-06 12:20:00,34.06,34.12,34.05,34.1,41100.0,27.1663,27.2141,27.1583,27.1982,41100.0
2012-07-06 12:30:00,34.09,34.1,34.06,34.09,11500.0,27.1902,27.1982,27.1663,27.1902,11500.0
2012-07-06 12:40:00,34.08,34.14,34.07,34.14,6200.0,27.1822,27.2301,27.1742,27.2301,6200.0
2012-07-06 12:50:00,34.15,34.18,34.15,34.18,7900.0,27.238,27.262,27.238,27.262,7900.0
2012-07-06 13:00:00,34.18,34.19,34.14,34.15,7600.0,27.262,27.2699,27.2301,27.238,7600.0
2012-07-06 13:10:00,34.15,34.2,34.14,34.16,15900.0,27.238,27.2779,27.2301,27.246,15900.0
2012-07-06 13:20:00,34.16,34.18,34.12,34.12,7900.0,27.246,27.262,27.2141,27.2141,7900.0
2012-07-06 13:30:00,34.12,34.15,34.07,34.09,99100.0,27.2141,27.238,27.1742,27.1902,99100.0
2012-07-06 13:40:00,34.09,34.11,34.06,34.1,14900.0,27.1902,27.2061,27.1663,27.1982,14900.0
2012-07-06 13:50:00,34.1,34.14,34.1,34.11,10100.0,27.1982,27.2301,27.1982,27.2061,10100.0
2012-07-06 14:00:00,34.11,34.12,34.09,34.1,6700.0,27.2061,27.2141,27.1902,27.1982,6700.0
2012-07-06 14:10:00,34.09,34.11,34.07,34.07,9800.0,27.1902,27.2061,27.1742,27.1742,9800.0
2012-07-06 14:20:00,34.08,34.12,34.07,34.12,5400.0,27.1822,27.2141,27.1742,27.2141,5400.0
2012-07-06 14:30:00,34.13,34.16,34.12,34.16,25300.0,27.2221,27.246,27.2141,27.246,25300.0
2012-07-06 14:40:00,34.16,34.16,34.13,34.15,11900.0,27.246,27.246,27.2221,27.238,11900.0
2012-07-06 14:50:00,34.15,34.2,34.14,34.18,13400.0,27.238,27.2779,27.2301,27.262,13400.0
2012-07-06 15:00:00,34.17,34.2,34.14,34.2,18000.0,27.254,27.2779,27.2301,27.2779,18000.0
2012-07-06 15:10:00,34.19,34.32,34.18,34.3,33200.0,27.2699,27.3736,27.262,27.3577,33200.0
2012-07-06 15:20:00,34.3,34.32,34.26,34.32,29600.0,27.3577,27.3736,27.3258,27.3736,29600.0
2012-07-06 15:30:00,34.32,34.36,34.27,34.29,44800.0,27.3736,27.4055,27.3338,27.3497,44800.0
2012-07-06 15:40:00,34.29,34.35,34.24,34.32,85200.0,27.3497,27.3976,27.3098,27.3736,85200.0
2012-07-06 15:50:00,34.32,34.39,34.28,34.3,169100.0,27.3736,27.4295,27.3417,27.3577,169100.0
2012-07-09 09:30:00,34.22,34.28,34.16,34.18,9500.0,27.2939,27.3417,27.246,27.262,9500.0
2012-07-09 09:40:00,34.18,34.21,34.09,34.13,9200.0,27.262,27.2859,27.1902,27.2221,9200.0
2012-07-09 09:50:00,34.12,34.13,34.06,34.08,11100.0,27.2141,27.2221,27.1663,27.1822,11100.0
2012-07-09 10:00:00,34.08,34.1,34.05,34.1,7600.0,27.1822,27.1982,27.1583,27.1982,7600.0
2012-07-09 10:10:00,34.09,34.11,34.02,34.03,14300.0,27.1902,27.2061,27.1344,27.1423,14300.0
2012-07-09 10:20:00,34.02,34.04,33.98,34.0,19100.0,27.1344,27.1503,27.1025,27.1184,19100.0
2012-07-09 10:30:00,34.01,34.01,33.94,33.98,12900.0,27.1264,27.1264,27.0705,27.1025,12900.0
2012-07-09 10:40:00,33.98,34.01,33.96,33.98,16000.0,27.1025,27.1264,27.0865,27.1025,16000.0
2012-07-09 10:50:00,33.99,34.04,33.99,34.02,20300.0,27.1104,27.1503,27.1104,27.1344,20300.0
2012-07-09 11:00:00,34.02,34.03,34.0,34.01,17600.0,27.1344,27.1423,27.1184,27.1264,17600.0
2012-07-09 11:10:00,34.0,34.04,34.0,34.04,11000.0,27.1184,27.1503,27.1184,27.1503,11000.0
2012-07-09 11:20:00,34.03,34.03,33.97,34.0,22400.0,27.1423,27.1423,27.0945,27.1184,22400.0
2012-07-09 11:30:00,33.98,34.0,33.95,33.97,10600.0,27.1025,27.1184,27.0785,27.0945,10600.0
2012-07-09 11:40:00,33.97,33.98,33.96,33.98,10300.0,27.0945,27.1025,27.0865,27.1025,10300.0
2012-07-09 11:50:00,33.97,33.98,33.95,33.95,11200.0,27.0945,27.1025,27.0785,27.0785,11200.0
2012-07-09 12:00:00,33.95,33.95,33.93,33.94,8200.0,27.0785,27.0785,27.0626,27.0705,8200.0
2012-07-09 12:10:00,33.95,33.98,33.95,33.98,6000.0,27.0785,27.1025,27.0785,27.1025,6000.0
2012-07-09 12:20:00,33.98,34.02,33.98,33.99,6000.0,27.1025,27.1344,27.1025,27.1104,6000.0
2012-07-09 12:30:00,33.99,34.0,33.97,33.97,9000.0,27.1104,27.1184,27.0945,27.0945,9000.0
2012-07-09 12:40:00,33.97,33.97,33.95,33.97,4100.0,27.0945,27.0945,27.0785,27.0945,4100.0
2012-07-09 12:50:00,33.97,34.1,33.97,34.08,130000.0,27.0945,27.1982,27.0945,27.1822,130000.0
2012-07-09 13:00:00,34.08,34.14,34.07,34.14,63200.0,27.1822,27.2301,27.1742,27.2301,63200.0
2012-07-09 13:10:00,34.14,34.18,34.13,34.18,10900.0,27.2301,27.262,27.2221,27.262,10900.0
2012-07-09 13:20:00,34.18,34.23,34.15,34.21,13500.0,27.262,27.3019,27.238,27.2859,13500.0
2012-07-09 13:30:00,34.21,34.26,34.2,34.25,5000.0,27.2859,27.3258,27.2779,27.3178,5000.0
2012-07-09 13:40:00,34.25,34.27,34.25,34.27,6000.0,27.3178,27.3338,27.3178,27.3338,6000.0
2012-07-09 13:50:00,34.27,34.3,34.25,34.29,7900.0,27.3338,27.3577,27.3178,27.3497,7900.0
2012-07-09 14:00:00,34.29,34.3,34.27,34.29,9800.0,27.3497,27.3577,27.3338,27.3497,9800.0
2012-07-09 14:10:00,34.29,34.32,34.25,34.26,13800.0,27.3497,27.3736,27.3178,27.3258,13800.0
2012-07-09 14:20:00,34.25,34.26,34.23,34.26,11300.0,27.3178,27.3258,27.3019,27.3258,11300.0
2012-07-09 14:30:00,34.25,34.27,34.24,34.25,11700.0,27.3178,27.3338,27.3098,27.3178,11700.0
2012-07-09 14:40:00,34.25,34.25,34.18,34.21,14100.0,27.3178,27.3178,27.262,27.2859,14100.0
2012-07-09 14:50:00,34.2,34.27,34.2,34.26,11200.0,27.2779,27.3338,27.2779,27.3258,11200.0
2012-07-09 15:00:00,34.26,34.32,34.25,34.32,17000.0,27.3258,27.3736,27.3178,27.3736,17000.0
2012-07-09 15:10:00,34.31,34.34,34.29,34.33,18800.0,27.3657,27.3896,27.3497,27.3816,18800.0
2012-07-09 15:20:00,34.33,34.35,34.29,34.34,28600.0,27.3816,27.3976,27.3497,27.3896,28600.0
2012-07-09 15:30:00,34.33,34.35,34.3,34.32,31500.0,27.3816,27.3976,27.3577,27.3736,31500.0
2012-07-09 15:40:00,34.31,34.37,34.3,34.37,27700.0,27.3657,27.4135,27.3577,27.4135,27700.0
2012-07-09 15:50:00,34.37,34.39,34.34,34.36,57500.0,27.4135,27.4295,27.3896,27.4055,57500.0
2012-07-10 09:30:00,34.51,34.84,34.44,34.59,49400.0,27.5252,27.7884,27.4693,27.589,49400.0
2012-07-10 09:40:00,34.59,34.6,34.48,34.49,19300.0,27.589,27.597,27.5013,27.5092,19300.0
2012-07-10 09:50:00,34.49,34.49,34.29,34.32,49400.0,27.5092,27.5092,27.3497,27.3736,49400.0
2012-07-10 10:00:00,34.31,34.32,34.15,34.17,16600.0,27.3657,27.3736,27.238,27.254,16600.0
2012-07-10 10:10:00,34.16,34.19,34.09,34.1,31600.0,27.246,27.2699,27.1902,27.1982,31600.0
2012-07-10 10:20:00,34.09,34.13,34.08,34.11,25900.0,27.1902,27.2221,27.1822,27.2061,25900.0
2012-07-10 10:30:00,34.11,34.11,34.06,34.06,12800.0,27.2061,27.2061,27.1663,27.1663,12800.0
2012-07-10 10:40:00,34.06,34.07,34.03,34.05,36100.0,27.1663,27.1742,27.1423,27.1583,36100.0
2012-07-10 10:50:00,34.05,34.06,33.98,34.03,32300.0,27.1583,27.1663,27.1025,27.1423,32300.0
2012-07-10 11:00:00,34.03,34.03,33.95,33.95,22800.0,27.1423,27.1423,27.0785,27.0785,22800.0
2012-07-10 11:10:00,33.95,33.95,33.87,33.93,50700.0,27.0785,27.0785,27.0147,27.0626,50700.0
2012-07-10 11:20:00,33.95,33.99,33.93,33.97,23800.0,27.0785,27.1104,27.0626,27.0945,23800.0
2012-07-10 11:30:00,33.96,34.02,33.96,33.99,19600.0,27.0865,27.1344,27.0865,27.1104,19600.0
2012-07-10 11:40:00,34.0,34.05,33.99,34.05,13100.0,27.1184,27.1583,27.1104,27.1583,13100.0
2012-07-10 11:50:00,34.04,34.06,34.01,34.05,38400.0,27.1503,27.1663,27.1264,27.1583,38400.0
2012-07-10 12:00:00,34.04,34.09,34.03,34.08,18200.0,27.1503,27.1902,27.1423,27.1822,18200.0
2012-07-10 12:10:00,34.08,34.08,33.97,33.99,70500.0,27.1822,27.1822,27.0945,27.1104,70500.0
2012-07-10 12:20:00,33.99,34.04,33.98,34.02,5200.0,27.1104,27.1503,27.1025,27.1344,5200.0
2012-07-10 12:30:00,34.02,34.09,34.02,34.09,9600.0,27.1344,27.1902,27.1344,27.1902,9600.0
2012-07-10 12:40:00,34.08,34.1,34.02,34.02,7700.0,27.1822,27.1982,27.1344,27.1344,7700.0
2012-07-10 12:50:00,34.02,34.02,33.98,33.98,8200.0,27.1344,27.1344,27.1025,27.1025,8200.0
2012-07-10 13:00:00,33.97,34.01,33.97,33.97,9400.0,27.0945,27.1264,27.0945,27.0945,9400.0
2012-07-10 13:10:00,33.98,34.01,33.97,34.0,7400.0,27.1025,27.1264,27.0945,27.1184,7400.0
2012-07-10 13:20:00,34.0,34.01,33.93,33.97,16200.0,27.1184,27.1264,27.0626,27.0945,16200.0
2012-07-10 13:30:00,33.98,33.98,33.93,33.93,16600.0,27.1025,27.1025,27.0626,27.0626,16600.0
2012-07-10 13:40:00,33.93,33.98,33.92,33.94,15100.0,27.0626,27.1025,27.0546,27.0705,15100.0
2012-07-10 13:50:00,33.93,34.0,33.93,33.97,15600.0,27.0626,27.1184,27.0626,27.0945,15600.0
2012-07-10 14:00:00,33.97,34.03,33.96,34.01,34400.0,27.0945,27.1423,27.0865,27.1264,34400.0
2012-07-10 14:10:00,34.0,34.02,33.95,33.95,22200.0,27.1184,27.1344,27.0785,27.0785,22200.0
2012-07-10 14:20:00,33.95,33.98,33.94,33.97,18500.0,27.0785,27.1025,27.0705,27.0945,18500.0
2012-07-10 14:30:00,33.97,33.98,33.92,33.98,23600.0,27.0945,27.1025,27.0546,27.1025,23600.0
2012-07-10 14:40:00,33.98,33.99,33.92,33.94,19500.0,27.1025,27.1104,27.0546,27.0705,19500.0
2012-07-10 14:50:00,33.94,33.97,33.89,33.93,30300.0,27.0705,27.0945,27.0307,27.0626,30300.0
2012-07-10 15:00:00,33.92,34.01,33.92,33.94,24200.0,27.0546,27.1264,27.0546,27.0705,24200.0
2012-07-10 15:10:00,33.94,33.97,33.9,33.94,26500.0,27.0705,27.0945,27.0386,27.0705,26500.0
2012-07-10 15:20:00,33.93,33.96,33.87,33.89,25300.0,27.0626,27.0865,27.0147,27.0307,25300.0
2012-07-10 15:30:00,33.88,33.91,33.84,33.86,30800.0,27.0227,27.0466,26.9908,27.0067,30800.0
2012-07-10 15:40:00,33.85,33.89,33.82,33.87,56800.0,26.9988,27.0307,26.9748,27.0147,56800.0
2012-07-10 15:50:00,33.87,33.98,33.87,33.89,114300.0,27.0147,27.1025,27.0147,27.0307,114300.0
2012-07-11 09:30:00,33.96,34.02,33.82,33.96,23000.0,27.0865,27.1344,26.9748,27.0865,23000.0
2012-07-11 09:40:00,33.96,34.09,33.96,34.05,38200.0,27.0865,27.1902,27.0865,27.1583,38200.0
2012-07-11 09:50:00,34.06,34.16,34.05,34.11,21900.0,27.1663,27.246,27.1583,27.2061,21900.0
2012-07-11 10:00:00,34.11,34.17,34.08,34.09,34600.0,27.2061,27.254,27.1822,27.1902,34600.0
2012-07-11 10:10:00,34.09,34.11,34.03,34.09,28400.0,27.1902,27.2061,27.1423,27.1902,28400.0
2012-07-11 10:20:00,34.1,34.13,34.02,34.02,23400.0,27.1982,27.2221,27.1344,27.1344,23400.0
2012-07-11 10:30:00,34.05,34.07,34.02,34.02,25100.0,27.1583,27.1742,27.1344,27.1344,25100.0
2012-07-11 10:40:00,34.02,34.07,34.02,34.04,21400.0,27.1344,27.1742,27.1344,27.1503,21400.0
2012-07-11 10:50:00,34.04,34.06,34.01,34.05,16100.0,27.1503,27.1663,27.1264,27.1583,16100.0
2012-07-11 11:00:00,34.04,34.1,34.02,34.08,36800.0,27.1503,27.1982,27.1344,27.1822,36800.0
2012-07-11 11:10:00,34.07,34.07,34.0,34.05,37800.0,27.1742,27.1742,27.1184,27.1583,37800.0
2012-07-11 11:20:00,34.05,34.13,34.04,34.07,27400.0,27.1583,27.2221,27.1503,27.1742,27400.0
2012-07-11 11:30:00,34.07,34.15,34.07,34.13,26400.0,27.1742,27.238,27.1742,27.2221,26400.0
2012-07-11 11:40:00,34.14,34.15,34.12,34.15,43200.0,27.2301,27.238,27.2141,27.238,43200.0
2012-07-11 11:50:00,34.15,34.18,34.09,34.11,36400.0,27.238,27.262,27.1902,27.2061,36400.0
2012-07-11 12:00:00,34.11,34.19,34.11,34.15,19100.0,27.2061,27.2699,27.2061,27.238,19100.0
2012-07-11 12:10:00,34.15,34.16,34.13,34.16,9700.0,27.238,27.246,27.2221,27.246,9700.0
2012-07-11 12:20:00,34.16,34.16,34.13,34.15,9000.0,27.246,27.246,27.2221,27.238,9000.0
2012-07-11 12:30:00,34.15,34.16,34.13,34.14,11900.0,27.238,27.246,27.2221,27.2301,11900.0
2012-07-11 12:40:00,34.13,34.16,34.12,34.15,11300.0,27.2221,27.246,27.2141,27.238,11300.0
2012-07-11 12:50:00,34.17,34.17,34.12,34.15,12400.0,27.254,27.254,27.2141,27.238,12400.0
2012-07-11 13:00:00,34.14,34.15,34.11,34.12,10200.0,27.2301,27.238,27.2061,27.2141,10200.0
2012-07-11 13:10:00,34.13,34.14,34.05,34.05,22000.0,27.2221,27.2301,27.1583,27.1583,22000.0
2012-07-11 13:20:00,34.04,34.09,34.04,34.09,12800.0,27.1503,27.1902,27.1503,27.1902,12800.0
2012-07-11 13:30:00,34.1,34.1,34.03,34.05,15800.0,27.1982,27.1982,27.1423,27.1583,15800.0
2012-07-11 13:40:00,34.05,34.07,34.03,34.06,8600.0,27.1583,27.1742,27.1423,27.1663,8600.0
2012-07-11 13:50:00,34.06,34.12,34.06,34.1,33500.0,27.1663,27.2141,27.1663,27.1982,33500.0
2012-07-11 14:00:00,34.11,34.14,33.99,34.07,82800.0,27.2061,27.2301,27.1104,27.1742,82800.0
2012-07-11 14:10:00,34.08,34.09,34.01,34.05,50300.0,27.1822,27.1902,27.1264,27.1583,50300.0
2012-07-11 14:20:00,34.04,34.04,33.95,33.98,33000.0,27.1503,27.1503,27.0785,27.1025,33000.0
2012-07-11 14:30:00,33.98,33.99,33.92,33.99,21200.0,27.1025,27.1104,27.0546,27.1104,21200.0
2012-07-11 14:40:00,33.98,34.01,33.95,33.96,24000.0,27.1025,27.1264,27.0785,27.0865,24000.0
2012-07-11 14:50:00,33.97,34.01,33.96,33.97,24400.0,27.0945,27.1264,27.0865,27.0945,24400.0
2012-07-11 15:00:00,33.97,34.04,33.97,34.04,27800.0,27.0945,27.1503,27.0945,27.1503,27800.0
2012-07-11 15:10:00,34.04,34.05,33.99,34.04,22900.0,27.1503,27.1583,27.1104,27.1503,22900.0
2012-07-11 15:20:00,34.04,34.05,33.96,34.0,20200.0,27.1503,27.1583,27.0865,27.1184,20200.0
2012-07-11 15:30:00,34.0,34.06,33.98,34.06,52500.0,27.1184,27.1663,27.1025,27.1663,52500.0
2012-07-11 15:40:00,34.06,34.17,34.06,34.17,71600.0,27.1663,27.254,27.1663,27.254,71600.0
2012-07-11 15:50:00,34.17,34.21,34.09,34.11,107600.0,27.254,27.2859,27.1902,27.2061,107600.0
2012-07-12 09:30:00,33.86,33.98,33.82,33.86,15500.0,27.0067,27.1025,26.9748,27.0067,15500.0
2012-07-12 09:40:00,33.85,33.92,33.79,33.86,29700.0,26.9988,27.0546,26.9509,27.0067,29700.0
2012-07-12 09:50:00,33.83,33.84,33.8,33.84,22100.0,26.9828,26.9908,26.9589,26.9908,22100.0
2012-07-12 10:00:00,33.84,33.9,33.79,33.87,19400.0,26.9908,27.0386,26.9509,27.0147,19400.0
2012-07-12 10:10:00,33.86,33.9,33.83,33.88,13100.0,27.0067,27.0386,26.9828,27.0227,13100.0
2012-07-12 10:20:00,33.89,33.93,33.84,33.87,22800.0,27.0307,27.0626,26.9908,27.0147,22800.0
2012-07-12 10:30:00,33.87,33.93,33.87,33.93,13800.0,27.0147,27.0626,27.0147,27.0626,13800.0
2012-07-12 10:40:00,33.92,33.97,33.87,33.96,30500.0,27.0546,27.0945,27.0147,27.0865,30500.0
2012-07-12 10:50:00,33.97,34.0,33.96,33.99,22200.0,27.0945,27.1184,27.0865,27.1104,22200.0
2012-07-12 11:00:00,33.98,33.99,33.96,33.97,14400.0,27.1025,27.1104,27.0865,27.0945,14400.0
2012-07-12 11:10:00,33.97,33.98,33.95,33.96,11100.0,27.0945,27.1025,27.0785,27.0865,11100.0
2012-07-12 11:20:00,33.96,33.98,33.93,33.93,22700.0,27.0865,27.1025,27.0626,27.0626,22700.0
2012-07-12 11:30:00,33.93,33.94,33.84,33.84,13600.0,27.0626,27.0705,26.9908,26.9908,13600.0
2012-07-12 11:40:00,33.85,33.97,33.83,33.96,26200.0,26.9988,27.0945,26.9828,27.0865,26200.0
2012-07-12 11:50:00,33.97,34.01,33.96,33.98,22800.0,27.0945,27.1264,27.0865,27.1025,22800.0
2012-07-12 12:00:00,33.99,34.0,33.98,33.99,13800.0,27.1104,27.1184,27.1025,27.1104,13800.0
2012-07-12 12:10:00,33.99,34.01,33.97,33.99,13200.0,27.1104,27.1264,27.0945,27.1104,13200.0
2012-07-12 12:20:00,33.99,34.01,33.98,34.0,10500.0,27.1104,27.1264,27.1025,27.1184,10500.0
2012-07-12 12:30:00,34.01,34.03,33.98,34.01,13500.0,27.1264,27.1423,27.1025,27.1264,13500.0
2012-07-12 12:40:00,34.0,34.01,33.99,33.99,12100.0,27.1184,27.1264,27.1104,27.1104,12100.0
2012-07-12 12:50:00,33.99,34.01,33.96,33.99,12200.0,27.1104,27.1264,27.0865,27.1104,12200.0
2012-07-12 13:00:00,33.98,34.01,33.96,34.0,14800.0,27.1025,27.1264,27.0865,27.1184,14800.0
2012-07-12 13:10:00,34.0,34.04,34.0,34.0,22600.0,27.1184,27.1503,27.1184,27.1184,22600.0
2012-07-12 13:20:00,34.0,34.04,33.98,33.98,24700.0,27.1184,27.1503,27.1025,27.1025,24700.0
2012-07-12 13:30:00,33.98,34.01,33.97,33.99,21300.0,27.1025,27.1264,27.0945,27.1104,21300.0
2012-07-12 13:40:00,33.99,34.02,33.97,33.99,19100.0,27.1104,27.1344,27.0945,27.1104,19100.0
2012-07-12 13:50:00,33.98,33.99,33.91,33.93,22300.0,27.1025,27.1104,27.0466,27.0626,22300.0
2012-07-12 14:00:00,33.93,34.01,33.93,33.98,60100.0,27.0626,27.1264,27.0626,27.1025,60100.0
2012-07-12 14:10:00,33.99,34.0,33.9,33.9,25300.0,27.1104,27.1184,27.0386,27.0386,25300.0
2012-07-12 14:20:00,33.91,33.98,33.9,33.96,17900.0,27.0466,27.1025,27.0386,27.0865,17900.0
2012-07-12 14:30:00,33.97,34.0,33.97,34.0,15400.0,27.0945,27.1184,27.0945,27.1184,15400.0
2012-07-12 14:40:00,33.99,34.03,33.99,34.0,19500.0,27.1104,27.1423,27.1104,27.1184,19500.0
2012-07-12 14:50:00,34.0,34.02,34.0,34.02,15400.0,27.1184,27.1344,27.1184,27.1344,15400.0
2012-07-12 15:00:00,34.02,34.03,33.97,33.99,39400.0,27.1344,27.1423,27.0945,27.1104,39400.0
2012-07-12 15:10:00,34.01,34.03,33.93,33.95,27100.0,27.1264,27.1423,27.0626,27.0785,27100.0
2012-07-12 15:20:00,33.95,34.02,33.91,33.96,39600.0,27.0785,27.1344,27.0466,27.0865,39600.0
2012-07-12 15:30:00,33.96,34.0,33.91,33.95,41500.0,27.0865,27.1184,27.0466,27.0785,41500.0
2012-07-12 15:40:00,33.94,34.0,33.93,33.96,46400.0,27.0705,27.1184,27.0626,27.0865,46400.0
2012-07-12 15:50:00,33.95,33.96,33.92,33.93,202000.0,27.0785,27.0865,27.0546,27.0626,202000.0
2012-07-13 09:30:00,33.37,33.63,33.33,33.6,78900.0,26.6159,26.8233,26.584,26.7994,78900.0
2012-07-13 09:40:00,33.61,33.77,33.55,33.7,33200.0,26.8073,26.935,26.7595,26.8791,33200.0
2012-07-13 09:50:00,33.69,33.91,33.64,33.91,23300.0,26.8711,27.0466,26.8313,27.0466,23300.0
2012-07-13 10:00:00,33.92,34.16,33.9,34.08,53200.0,27.0546,27.246,27.0386,27.1822,53200.0
2012-07-13 10:10:00,34.09,34.11,34.04,34.07,21500.0,27.1902,27.2061,27.1503,27.1742,21500.0
2012-07-13 10:20:00,34.08,34.09,34.03,34.09,19200.0,27.1822,27.1902,27.1423,27.1902,19200.0
2012-07-13 10:30:00,34.09,34.13,34.06,34.07,43200.0,27.1902,27.2221,27.1663,27.1742,43200.0
2012-07-13 10:40:00,34.08,34.09,34.05,34.05,45300.0,27.1822,27.1902,27.1583,27.1583,45300.0
2012-07-13 10:50:00,34.05,34.08,34.03,34.03,18900.0,27.1583,27.1822,27.1423,27.1423,18900.0
2012-07-13 11:00:00,34.04,34.09,34.02,34.09,14000.0,27.1503,27.1902,27.1344,27.1902,14000.0
2012-07-13 11:10:00,34.09,34.09,34.03,34.05,39400.0,27.1902,27.1902,27.1423,27.1583,39400.0
2012-07-13 11:20:00,34.04,34.06,34.03,34.05,10900.0,27.1503,27.1663,27.1423,27.1583,10900.0
2012-07-13 11:30:00,34.06,34.06,34.03,34.06,11400.0,27.1663,27.1663,27.1423,27.1663,11400.0
2012-07-13 11:40:00,34.06,34.1,34.04,34.05,16300.0,27.1663,27.1982,27.1503,27.1583,16300.0
2012-07-13 11:50:00,34.04,34.08,34.04,34.07,11200.0,27.1503,27.1822,27.1503,27.1742,11200.0
2012-07-13 12:00:00,34.06,34.13,34.06,34.13,55900.0,27.1663,27.2221,27.1663,27.2221,55900.0
2012-07-13 12:10:00,34.14,34.19,34.12,34.18,98800.0,27.2301,27.2699,27.2141,27.262,98800.0
2012-07-13 12:20:00,34.18,34.18,34.12,34.15,27500.0,27.262,27.262,27.2141,27.238,27500.0
2012-07-13 12:30:00,34.15,34.18,34.14,34.16,29600.0,27.238,27.262,27.2301,27.246,29600.0
2012-07-13 12:40:00,34.17,34.19,34.17,34.19,8600.0,27.254,27.2699,27.254,27.2699,8600.0
2012-07-13 12:50:00,34.19,34.23,34.18,34.2,179600.0,27.2699,27.3019,27.262,27.2779,179600.0
2012-07-13 13:00:00,34.2,34.24,34.18,34.2,84600.0,27.2779,27.3098,27.262,27.2779,84600.0
2012-07-13 13:10:00,34.19,34.23,34.18,34.23,41000.0,27.2699,27.3019,27.262,27.3019,41000.0
2012-07-13 13:20:00,34.23,34.25,34.15,34.16,42700.0,27.3019,27.3178,27.238,27.246,42700.0
2012-07-13 13:30:00,34.14,34.16,34.12,34.14,27100.0,27.2301,27.246,27.2141,27.2301,27100.0
2012-07-13 13:40:00,34.15,34.17,34.13,34.13,15500.0,27.238,27.254,27.2221,27.2221,15500.0
2012-07-13 13:50:00,34.14,34.24,34.13,34.23,37400.0,27.2301,27.3098,27.2221,27.3019,37400.0
2012-07-13 14:00:00,34.23,34.23,34.18,34.2,96900.0,27.3019,27.3019,27.262,27.2779,96900.0
2012-07-13 14:10:00,34.2,34.22,34.2,34.22,37500.0,27.2779,27.2939,27.2779,27.2939,37500.0
2012-07-13 14:20:00,34.22,34.22,34.2,34.2,46600.0,27.2939,27.2939,27.2779,27.2779,46600.0
2012-07-13 14:30:00,34.2,34.26,34.18,34.19,49100.0,27.2779,27.3258,27.262,27.2699,49100.0
2012-07-13 14:40:00,34.19,34.24,34.18,34.24,28900.0,27.2699,27.3098,27.262,27.3098,28900.0
2012-07-13 14:50:00,34.24,34.25,34.21,34.24,20700.0,27.3098,27.3178,27.2859,27.3098,20700.0
2012-07-13 15:00:00,34.23,34.31,34.22,34.25,40000.0,27.3019,27.3657,27.2939,27.3178,40000.0
2012-07-13 15:10:00,34.25,34.3,34.22,34.23,38900.0,27.3178,27.3577,27.2939,27.3019,38900.0
2012-07-13 15:20:00,34.24,34.25,34.22,34.24,45200.0,27.3098,27.3178,27.2939,27.3098,45200.0
2012-07-13 15:30:00,34.25,34.28,34.24,34.25,53800.0,27.3178,27.3417,27.3098,27.3178,53800.0
2012-07-13 15:40:00,34.25,34.34,34.25,34.32,90000.0,27.3178,27.3896,27.3178,27.3736,90000.0
2012-07-13 15:50:00,34.32,34.34,34.29,34.33,149400.0,27.3736,27.3896,27.3497,27.3816,149400.0
2012-07-16 09:30:00,34.12,34.24,34.09,34.22,29300.0,27.2141,27.3098,27.1902,27.2939,29300.0
2012-07-16 09:40:00,34.23,34.24,34.15,34.18,14400.0,27.3019,27.3098,27.238,27.262,14400.0
2012-07-16 09:50:00,34.16,34.27,34.15,34.27,26800.0,27.246,27.3338,27.238,27.3338,26800.0
2012-07-16 10:00:00,34.26,34.26,34.16,34.22,28900.0,27.3258,27.3258,27.246,27.2939,28900.0
2012-07-16 10:10:00,34.22,34.32,34.19,34.31,47400.0,27.2939,27.3736,27.2699,27.3657,47400.0
2012-07-16 10:20:00,34.31,34.37,34.29,34.37,24000.0,27.3657,27.4135,27.3497,27.4135,24000.0
2012-07-16 10:30:00,34.38,34.44,34.36,34.44,22500.0,27.4215,27.4693,27.4055,27.4693,22500.0
2012-07-16 10:40:00,34.44,34.45,34.36,34.38,34100.0,27.4693,27.4773,27.4055,27.4215,34100.0
2012-07-16 10:50:00,34.38,34.43,34.38,34.4,29200.0,27.4215,27.4614,27.4215,27.4374,29200.0
2012-07-16 11:00:00,34.4,34.41,34.3,34.3,27600.0,27.4374,27.4454,27.3577,27.3577,27600.0
2012-07-16 11:10:00,34.31,34.43,34.3,34.43,29400.0,27.3657,27.4614,27.3577,27.4614,29400.0
2012-07-16 11:20:00,34.42,34.44,34.35,34.35,21100.0,27.4534,27.4693,27.3976,27.3976,21100.0
2012-07-16 11:30:00,34.34,34.36,34.28,34.28,13500.0,27.3896,27.4055,27.3417,27.3417,13500.0
2012-07-16 11:40:00,34.28,34.29,34.25,34.26,19600.0,27.3417,27.3497,27.3178,27.3258,19600.0
2012-07-16 11:50:00,34.26,34.29,34.23,34.28,23400.0,27.3258,27.3497,27.3019,27.3417,23400.0
2012-07-16 12:00:00,34.28,34.34,34.28,34.33,16100.0,27.3417,27.3896,27.3417,27.3816,16100.0
2012-07-16 12:10:00,34.33,34.33,34.23,34.26,13500.0,27.3816,27.3816,27.3019,27.3258,13500.0
2012-07-16 12:20:00,34.25,34.27,34.24,34.26,12800.0,27.3178,27.3338,27.3098,27.3258,12800.0
2012-07-16 12:30:00,34.26,34.27,34.16,34.18,26600.0,27.3258,27.3338,27.246,27.262,26600.0
2012-07-16 12:40:00,34.17,34.21,34.17,34.2,51500.0,27.254,27.2859,27.254,27.2779,51500.0
2012-07-16 12:50:00,34.2,34.22,34.12,34.17,18200.0,27.2779,27.2939,27.2141,27.254,18200.0
2012-07-16 13:00:00,34.16,34.18,34.05,34.05,27900.0,27.246,27.262,27.1583,27.1583,27900.0
2012-07-16 13:10:00,34.05,34.05,34.0,34.01,20000.0,27.1583,27.1583,27.1184,27.1264,20000.0
2012-07-16 13:20:00,34.02,34.06,34.0,34.05,13900.0,27.1344,27.1663,27.1184,27.1583,13900.0
2012-07-16 13:30:00,34.05,34.11,34.05,34.08,13400.0,27.1583,27.2061,27.1583,27.1822,13400.0
2012-07-16 13:40:00,34.08,34.14,34.07,34.12,36700.0,27.1822,27.2301,27.1742,27.2141,36700.0
2012-07-16 13:50:00,34.12,34.2,34.12,34.19,16500.0,27.2141,27.2779,27.2141,27.2699,16500.0
2012-07-16 14:00:00,34.19,34.22,34.1,34.11,23000.0,27.2699,27.2939,27.1982,27.2061,23000.0
2012-07-16 14:10:00,34.12,34.17,34.11,34.17,14700.0,27.2141,27.254,27.2061,27.254,14700.0
2012-07-16 14:20:00,34.16,34.27,34.16,34.26,55500.0,27.246,27.3338,27.246,27.3258,55500.0
2012-07-16 14:30:00,34.26,34.29,34.25,34.27,33200.0,27.3258,27.3497,27.3178,27.3338,33200.0
2012-07-16 14:40:00,34.27,34.35,34.27,34.34,25500.0,27.3338,27.3976,27.3338,27.3896,25500.0
2012-07-16 14:50:00,34.34,34.36,34.29,34.31,49000.0,27.3896,27.4055,27.3497,27.3657,49000.0
2012-07-16 15:00:00,34.31,34.34,34.29,34.29,35300.0,27.3657,27.3896,27.3497,27.3497,35300.0
2012-07-16 15:10:00,34.29,34.31,34.27,34.3,23600.0,27.3497,27.3657,27.3338,27.3577,23600.0
2012-07-16 15:20:00,34.31,34.33,34.29,34.29,16100.0,27.3657,27.3816,27.3497,27.3497,16100.0
2012-07-16 15:30:00,34.29,34.32,34.25,34.26,31700.0,27.3497,27.3736,27.3178,27.3258,31700.0
2012-07-16 15:40:00,34.26,34.33,34.26,34.32,66900.0,27.3258,27.3816,27.3258,27.3736,66900.0
2012-07-16 15:50:00,34.32,34.35,34.27,34.32,100000.0,27.3736,27.3976,27.3338,27.3736,100000.0
2012-07-17 09:30:00,34.32,34.5,34.25,34.49,22100.0,27.3736,27.5172,27.3178,27.5092,22100.0
2012-07-17 09:40:00,34.5,34.52,34.44,34.47,18100.0,27.5172,27.5332,27.4693,27.4933,18100.0
2012-07-17 09:50:00,34.46,34.49,34.4,34.48,22600.0,27.4853,27.5092,27.4374,27.5013,22600.0
2012-07-17 10:00:00,34.46,34.46,34.31,34.36,15900.0,27.4853,27.4853,27.3657,27.4055,15900.0
2012-07-17 10:10:00,34.35,34.39,34.3,34.36,13300.0,27.3976,27.4295,27.3577,27.4055,13300.0
2012-07-17 10:20:00,34.35,34.43,34.34,34.36,11300.0,27.3976,27.4614,27.3896,27.4055,11300.0
2012-07-17 10:30:00,34.35,34.35,34.17,34.17,13500.0,27.3976,27.3976,27.254,27.254,13500.0
2012-07-17 10:40:00,34.17,34.19,34.13,34.19,13200.0,27.254,27.2699,27.2221,27.2699,13200.0
2012-07-17 10:50:00,34.18,34.23,34.17,34.17,12100.0,27.262,27.3019,27.254,27.254,12100.0
2012-07-17 11:00:00,34.18,34.25,34.14,34.2,23100.0,27.262,27.3178,27.2301,27.2779,23100.0
2012-07-17 11:10:00,34.21,34.24,34.15,34.17,11700.0,27.2859,27.3098,27.238,27.254,11700.0
2012-07-17 11:20:00,34.17,34.2,34.15,34.15,16700.0,27.254,27.2779,27.238,27.238,16700.0
2012-07-17 11:30:00,34.15,34.29,34.15,34.29,13100.0,27.238,27.3497,27.238,27.3497,13100.0
2012-07-17 11:40:00,34.28,34.33,34.27,34.32,10100.0,27.3417,27.3816,27.3338,27.3736,10100.0
2012-07-17 11:50:00,34.33,34.39,34.31,34.39,11800.0,27.3816,27.4295,27.3657,27.4295,11800.0
2012-07-17 12:00:00,34.39,34.44,34.38,34.42,31600.0,27.4295,27.4693,27.4215,27.4534,31600.0
2012-07-17 12:10:00,34.43,34.45,34.41,34.45,8900.0,27.4614,27.4773,27.4454,27.4773,8900.0
2012-07-17 12:20:00,34.45,34.51,34.45,34.48,10500.0,27.4773,27.5252,27.4773,27.5013,10500.0
2012-07-17 12:30:00,34.47,34.49,34.44,34.44,11700.0,27.4933,27.5092,27.4693,27.4693,11700.0
2012-07-17 12:40:00,34.42,34.44,34.42,34.43,3800.0,27.4534,27.4693,27.4534,27.4614,3800.0
2012-07-17 12:50:00,34.42,34.42,34.34,34.34,7100.0,27.4534,27.4534,27.3896,27.3896,7100.0
2012-07-17 13:00:00,34.34,34.38,34.33,34.38,8800.0,27.3896,27.4215,27.3816,27.4215,8800.0
2012-07-17 13:10:00,34.38,34.38,34.34,34.37,5300.0,27.4215,27.4215,27.3896,27.4135,5300.0
2012-07-17 13:20:00,34.37,34.45,34.34,34.42,17000.0,27.4135,27.4773,27.3896,27.4534,17000.0
2012-07-17 13:30:00,34.42,34.47,34.41,34.41,15400.0,27.4534,27.4933,27.4454,27.4454,15400.0
2012-07-17 13:40:00,34.41,34.47,34.4,34.44,19700.0,27.4454,27.4933,27.4374,27.4693,19700.0
2012-07-17 13:50:00,34.43,34.45,34.42,34.44,12900.0,27.4614,27.4773,27.4534,27.4693,12900.0
2012-07-17 14:00:00,34.44,34.47,34.41,34.46,17600.0,27.4693,27.4933,27.4454,27.4853,17600.0
2012-07-17 14:10:00,34.46,34.48,34.42,34.42,17000.0,27.4853,27.5013,27.4534,27.4534,17000.0
2012-07-17 14:20:00,34.42,34.43,34.35,34.39,95100.0,27.4534,27.4614,27.3976,27.4295,95100.0
2012-07-17 14:30:00,34.39,34.45,34.39,34.4,40500.0,27.4295,27.4773,27.4295,27.4374,40500.0
2012-07-17 14:40:00,34.39,34.39,34.32,34.32,38600.0,27.4295,27.4295,27.3736,27.3736,38600.0
2012-07-17 14:50:00,34.32,34.4,34.32,34.33,29200.0,27.3736,27.4374,27.3736,27.3816,29200.0
2012-07-17 15:00:00,34.33,34.35,34.16,34.16,169100.0,27.3816,27.3976,27.246,27.246,169100.0
2012-07-17 15:10:00,34.16,34.23,34.16,34.21,49700.0,27.246,27.3019,27.246,27.2859,49700.0
2012-07-17 15:20:00,34.22,34.22,34.18,34.18,24900.0,27.2939,27.2939,27.262,27.262,24900.0
2012-07-17 15:30:00,34.18,34.27,34.18,34.19,52300.0,27.262,27.3338,27.262,27.2699,52300.0
2012-07-17 15:40:00,34.2,34.27,34.19,34.24,76400.0,27.2779,27.3338,27.2699,27.3098,76400.0
2012-07-17 15:50:00,34.23,34.27,34.17,34.2,127000.0,27.3019,27.3338,27.254,27.2779,127000.0
2012-07-18 09:30:00,33.79,33.97,32.85,32.94,275300.0,26.9509,27.0945,26.2012,26.2729,275300.0
2012-07-18 09:40:00,32.94,33.03,32.63,33.0,344800.0,26.2729,26.3447,26.0257,26.3208,344800.0
2012-07-18 09:50:00,33.0,33.29,32.93,32.97,192900.0,26.3208,26.5521,26.265,26.2969,192900.0
2012-07-18 10:00:00,32.97,33.0,32.63,32.65,154300.0,26.2969,26.3208,26.0257,26.0416,154300.0
2012-07-18 10:10:00,32.65,32.68,32.26,32.46,213300.0,26.0416,26.0656,25.7306,25.8901,213300.0
2012-07-18 10:20:00,32.46,32.65,32.26,32.52,161100.0,25.8901,26.0416,25.7306,25.938,161100.0
2012-07-18 10:30:00,32.52,32.72,32.46,32.72,190400.0,25.938,26.0975,25.8901,26.0975,190400.0
2012-07-18 10:40:00,32.72,33.15,32.72,33.06,133600.0,26.0975,26.4404,26.0975,26.3687,133600.0
2012-07-18 10:50:00,33.06,33.1,32.87,33.04,100600.0,26.3687,26.4006,26.2171,26.3527,100600.0
2012-07-18 11:00:00,33.04,33.32,33.0,33.2,69500.0,26.3527,26.576,26.3208,26.4803,69500.0
2012-07-18 11:10:00,33.2,33.38,33.19,33.3,67300.0,26.4803,26.6239,26.4723,26.5601,67300.0
2012-07-18 11:20:00,33.29,33.4,32.95,33.0,171300.0,26.5521,26.6398,26.2809,26.3208,171300.0
2012-07-18 11:30:00,33.01,33.31,33.01,33.3,66200.0,26.3288,26.5681,26.3288,26.5601,66200.0
2012-07-18 11:40:00,33.28,33.3,33.16,33.24,54800.0,26.5441,26.5601,26.4484,26.5122,54800.0
2012-07-18 11:50:00,33.24,33.29,33.21,33.29,30900.0,26.5122,26.5521,26.4883,26.5521,30900.0
2012-07-18 12:00:00,33.29,33.36,33.29,33.36,52300.0,26.5521,26.6079,26.5521,26.6079,52300.0
2012-07-18 12:10:00,33.36,33.45,33.36,33.4,54700.0,26.6079,26.6797,26.6079,26.6398,54700.0
2012-07-18 12:20:00,33.4,33.51,33.4,33.51,107900.0,26.6398,26.7276,26.6398,26.7276,107900.0
2012-07-18 12:30:00,33.51,33.52,33.3,33.34,99300.0,26.7276,26.7356,26.5601,26.592,99300.0
2012-07-18 12:40:00,33.34,33.34,33.18,33.3,59100.0,26.592,26.592,26.4644,26.5601,59100.0
2012-07-18 12:50:00,33.3,33.35,33.26,33.3,34900.0,26.5601,26.6,26.5282,26.5601,34900.0
2012-07-18 13:00:00,33.3,33.48,33.3,33.44,49800.0,26.5601,26.7037,26.5601,26.6717,49800.0
2012-07-18 13:10:00,33.44,33.45,33.38,33.38,49700.0,26.6717,26.6797,26.6239,26.6239,49700.0
2012-07-18 13:20:00,33.38,33.39,33.36,33.39,26100.0,26.6239,26.6319,26.6079,26.6319,26100.0
2012-07-18 13:30:00,33.39,33.39,33.25,33.27,43100.0,26.6319,26.6319,26.5202,26.5362,43100.0
2012-07-18 13:40:00,33.26,33.39,33.26,33.39,32700.0,26.5282,26.6319,26.5282,26.6319,32700.0
2012-07-18 13:50:00,33.39,33.39,33.3,33.35,44800.0,26.6319,26.6319,26.5601,26.6,44800.0
2012-07-18 14:00:00,33.36,33.41,33.34,33.36,42400.0,26.6079,26.6478,26.592,26.6079,42400.0
2012-07-18 14:10:00,33.36,33.4,33.35,33.4,29200.0,26.6079,26.6398,26.6,26.6398,29200.0
2012-07-18 14:20:00,33.39,33.4,33.3,33.31,59700.0,26.6319,26.6398,26.5601,26.5681,59700.0
2012-07-18 14:30:00,33.32,33.32,33.27,33.29,194000.0,26.576,26.576,26.5362,26.5521,194000.0
2012-07-18 14:40:00,33.29,33.3,33.15,33.16,74200.0,26.5521,26.5601,26.4404,26.4484,74200.0
2012-07-18 14:50:00,33.17,33.26,33.16,33.25,56800.0,26.4564,26.5282,26.4484,26.5202,56800.0
2012-07-18 15:00:00,33.25,33.26,33.12,33.12,79400.0,26.5202,26.5282,26.4165,26.4165,79400.0
2012-07-18 15:10:00,33.12,33.26,33.12,33.24,99900.0,26.4165,26.5282,26.4165,26.5122,99900.0
2012-07-18 15:20:00,33.24,33.32,33.24,33.3,102100.0,26.5122,26.576,26.5122,26.5601,102100.0
2012-07-18 15:30:00,33.3,33.31,33.01,33.01,192200.0,26.5601,26.5681,26.3288,26.3288,192200.0
2012-07-18 15:40:00,33.02,33.15,32.9,33.13,194900.0,26.3368,26.4404,26.241,26.4245,194900.0
2012-07-18 15:50:00,33.13,33.16,33.09,33.12,267600.0,26.4245,26.4484,26.3926,26.4165,267600.0
2012-07-19 09:30:00,33.32,33.32,33.0,33.27,66900.0,26.576,26.576,26.3208,26.5362,66900.0
2012-07-19 09:40:00,33.27,33.27,33.18,33.18,47300.0,26.5362,26.5362,26.4644,26.4644,47300.0
2012-07-19 09:50:00,33.18,33.24,33.16,33.18,44300.0,26.4644,26.5122,26.4484,26.4644,44300.0
2012-07-19 10:00:00,33.19,33.19,33.01,33.05,67900.0,26.4723,26.4723,26.3288,26.3607,67900.0
2012-07-19 10:10:00,33.04,33.07,33.01,33.06,45900.0,26.3527,26.3766,26.3288,26.3687,45900.0
2012-07-19 10:20:00,33.05,33.06,32.91,32.91,39900.0,26.3607,26.3687,26.249,26.249,39900.0
2012-07-19 10:30:00,32.91,32.93,32.79,32.81,60900.0,26.249,26.265,26.1533,26.1693,60900.0
2012-07-19 10:40:00,32.8,32.97,32.8,32.97,37400.0,26.1613,26.2969,26.1613,26.2969,37400.0
2012-07-19 10:50:00,32.97,33.02,32.94,32.94,34400.0,26.2969,26.3368,26.2729,26.2729,34400.0
2012-07-19 11:00:00,32.95,32.99,32.85,32.85,48600.0,26.2809,26.3128,26.2012,26.2012,48600.0
2012-07-19 11:10:00,32.85,32.9,32.82,32.89,33900.0,26.2012,26.241,26.1772,26.2331,33900.0
2012-07-19 11:20:00,32.89,32.92,32.87,32.9,109900.0,26.2331,26.257,26.2171,26.241,109900.0
2012-07-19 11:30:00,32.9,32.94,32.88,32.9,26100.0,26.241,26.2729,26.2251,26.241,26100.0
2012-07-19 11:40:00,32.89,32.9,32.86,32.89,37800.0,26.2331,26.241,26.2091,26.2331,37800.0
2012-07-19 11:50:00,32.9,32.91,32.85,32.86,19300.0,26.241,26.249,26.2012,26.2091,19300.0
2012-07-19 12:00:00,32.87,32.89,32.83,32.85,30400.0,26.2171,26.2331,26.1852,26.2012,30400.0
2012-07-19 12:10:00,32.84,32.89,32.83,32.88,32700.0,26.1932,26.2331,26.1852,26.2251,32700.0
2012-07-19 12:20:00,32.88,32.89,32.83,32.83,41300.0,26.2251,26.2331,26.1852,26.1852,41300.0
2012-07-19 12:30:00,32.83,32.87,32.81,32.81,43000.0,26.1852,26.2171,26.1693,26.1693,43000.0
2012-07-19 12:40:00,32.82,32.84,32.76,32.8,50700.0,26.1772,26.1932,26.1294,26.1613,50700.0
2012-07-19 12:50:00,32.8,32.81,32.76,32.77,41300.0,26.1613,26.1693,26.1294,26.1374,41300.0
2012-07-19 13:00:00,32.77,32.81,32.77,32.8,30100.0,26.1374,26.1693,26.1374,26.1613,30100.0
2012-07-19 13:10:00,32.8,32.82,32.78,32.79,73300.0,26.1613,26.1772,26.1453,26.1533,73300.0
2012-07-19 13:20:00,32.78,32.79,32.62,32.65,65400.0,26.1453,26.1533,26.0177,26.0416,65400.0
2012-07-19 13:30:00,32.65,32.78,32.61,32.74,85900.0,26.0416,26.1453,26.0097,26.1134,85900.0
2012-07-19 13:40:00,32.74,32.8,32.7,32.74,46500.0,26.1134,26.1613,26.0815,26.1134,46500.0
2012-07-19 13:50:00,32.75,32.79,32.69,32.76,35500.0,26.1214,26.1533,26.0735,26.1294,35500.0
2012-07-19 14:00:00,32.76,32.79,32.73,32.79,47800.0,26.1294,26.1533,26.1055,26.1533,47800.0
2012-07-19 14:10:00,32.78,32.79,32.72,32.72,34200.0,26.1453,26.1533,26.0975,26.0975,34200.0
2012-07-19 14:20:00,32.73,32.73,32.68,32.7,44700.0,26.1055,26.1055,26.0656,26.0815,44700.0
2012-07-19 14:30:00,32.7,32.72,32.64,32.64,82000.0,26.0815,26.0975,26.0337,26.0337,82000.0
2012-07-19 14:40:00,32.64,32.66,32.59,32.61,59600.0,26.0337,26.0496,25.9938,26.0097,59600.0
2012-07-19 14:50:00,32.61,32.69,32.61,32.67,95700.0,26.0097,26.0735,26.0097,26.0576,95700.0
2012-07-19 15:00:00,32.66,32.67,32.6,32.6,42100.0,26.0496,26.0576,26.0018,26.0018,42100.0
2012-07-19 15:10:00,32.6,32.61,32.58,32.59,47600.0,26.0018,26.0097,25.9858,25.9938,47600.0
2012-07-19 15:20:00,32.59,32.62,32.56,32.59,53700.0,25.9938,26.0177,25.9699,25.9938,53700.0
2012-07-19 15:30:00,32.58,32.65,32.54,32.6,84500.0,25.9858,26.0416,25.9539,26.0018,84500.0
2012-07-19 15:40:00,32.6,32.66,32.53,32.54,124500.0,26.0018,26.0496,25.9459,25.9539,124500.0
2012-07-19 15:50:00,32.53,32.6,32.53,32.57,160500.0,25.9459,26.0018,25.9459,25.9778,160500.0
2012-07-20 09:30:00,32.5,32.53,32.28,32.47,139700.0,25.922,25.9459,25.7465,25.8981,139700.0
2012-07-20 09:40:00,32.47,32.54,32.34,32.41,22400.0,25.8981,25.9539,25.7944,25.8502,22400.0
2012-07-20 09:50:00,32.39,32.4,32.28,32.36,19300.0,25.8343,25.8422,25.7465,25.8103,19300.0
2012-07-20 10:00:00,32.34,32.47,32.33,32.43,26900.0,25.7944,25.8981,25.7864,25.8662,26900.0
2012-07-20 10:10:00,32.43,32.52,32.4,32.44,27300.0,25.8662,25.938,25.8422,25.8741,27300.0
2012-07-20 10:20:00,32.45,32.48,32.43,32.43,16200.0,25.8821,25.9061,25.8662,25.8662,16200.0
2012-07-20 10:30:00,32.44,32.45,32.24,32.25,49000.0,25.8741,25.8821,25.7146,25.7226,49000.0
2012-07-20 10:40:00,32.25,32.32,32.23,32.24,31500.0,25.7226,25.7784,25.7067,25.7146,31500.0
2012-07-20 10:50:00,32.26,32.39,32.26,32.37,28400.0,25.7306,25.8343,25.7306,25.8183,28400.0
2012-07-20 11:00:00,32.37,32.47,32.35,32.43,17900.0,25.8183,25.8981,25.8024,25.8662,17900.0
2012-07-20 11:10:00,32.43,32.44,32.28,32.3,35000.0,25.8662,25.8741,25.7465,25.7625,35000.0
2012-07-20 11:20:00,32.31,32.35,32.29,32.35,11700.0,25.7705,25.8024,25.7545,25.8024,11700.0
2012-07-20 11:30:00,32.34,32.37,32.34,32.35,49700.0,25.7944,25.8183,25.7944,25.8024,49700.0
2012-07-20 11:40:00,32.36,32.39,32.33,32.39,37000.0,25.8103,25.8343,25.7864,25.8343,37000.0
2012-07-20 11:50:00,32.39,32.39,32.33,32.35,31100.0,25.8343,25.8343,25.7864,25.8024,31100.0
2012-07-20 12:00:00,32.35,32.39,32.33,32.35,19000.0,25.8024,25.8343,25.7864,25.8024,19000.0
2012-07-20 12:10:00,32.36,32.41,32.36,32.39,11900.0,25.8103,25.8502,25.8103,25.8343,11900.0
2012-07-20 12:20:00,32.38,32.4,32.35,32.39,58700.0,25.8263,25.8422,25.8024,25.8343,58700.0
2012-07-20 12:30:00,32.39,32.4,32.33,32.35,25700.0,25.8343,25.8422,25.7864,25.8024,25700.0
2012-07-20 12:40:00,32.34,32.36,32.29,32.3,13400.0,25.7944,25.8103,25.7545,25.7625,13400.0
2012-07-20 12:50:00,32.3,32.33,32.28,32.29,23000.0,25.7625,25.7864,25.7465,25.7545,23000.0
2012-07-20 13:00:00,32.29,32.31,32.27,32.27,17300.0,25.7545,25.7705,25.7386,25.7386,17300.0
2012-07-20 13:10:00,32.28,32.3,32.25,32.27,9100.0,25.7465,25.7625,25.7226,25.7386,9100.0
2012-07-20 13:20:00,32.27,32.27,32.24,32.27,9400.0,25.7386,25.7386,25.7146,25.7386,9400.0
2012-07-20 13:30:00,32.27,32.3,32.26,32.3,11400.0,25.7386,25.7625,25.7306,25.7625,11400.0
2012-07-20 13:40:00,32.3,32.31,32.2,32.2,27700.0,25.7625,25.7705,25.6827,25.6827,27700.0
2012-07-20 13:50:00,32.2,32.25,32.2,32.24,9600.0,25.6827,25.7226,25.6827,25.7146,9600.0
2012-07-20 14:00:00,32.25,32.27,32.23,32.23,16100.0,25.7226,25.7386,25.7067,25.7067,16100.0
2012-07-20 14:10:00,32.24,32.26,32.23,32.26,15500.0,25.7146,25.7306,25.7067,25.7306,15500.0
2012-07-20 14:20:00,32.25,32.26,32.19,32.19,10500.0,25.7226,25.7306,25.6747,25.6747,10500.0
2012-07-20 14:30:00,32.2,32.21,32.18,32.2,43200.0,25.6827,25.6907,25.6668,25.6827,43200.0
2012-07-20 14:40:00,32.21,32.25,32.2,32.24,11900.0,25.6907,25.7226,25.6827,25.7146,11900.0
2012-07-20 14:50:00,32.24,32.25,32.19,32.21,26000.0,25.7146,25.7226,25.6747,25.6907,26000.0
2012-07-20 15:00:00,32.21,32.28,32.21,32.28,24400.0,25.6907,25.7465,25.6907,25.7465,24400.0
2012-07-20 15:10:00,32.28,32.29,32.24,32.24,31000.0,25.7465,25.7545,25.7146,25.7146,31000.0
2012-07-20 15:20:00,32.25,32.25,32.24,32.25,23500.0,25.7226,25.7226,25.7146,25.7226,23500.0
2012-07-20 15:30:00,32.24,32.25,32.16,32.19,45100.0,25.7146,25.7226,25.6508,25.6747,45100.0
2012-07-20 15:40:00,32.2,32.24,32.17,32.19,48100.0,25.6827,25.7146,25.6588,25.6747,48100.0
2012-07-20 15:50:00,32.2,32.2,32.1,32.14,165000.0,25.6827,25.6827,25.603,25.6349,165000.0
2012-07-23 09:30:00,31.9,32.21,31.8,32.08,96800.0,25.4434,25.6907,25.3637,25.587,96800.0
2012-07-23 09:40:00,32.05,32.07,31.88,31.95,49300.0,25.5631,25.579,25.4275,25.4833,49300.0
2012-07-23 09:50:00,31.95,31.95,31.79,31.83,40700.0,25.4833,25.4833,25.3557,25.3876,40700.0
2012-07-23 10:00:00,31.83,31.85,31.8,31.83,36300.0,25.3876,25.4036,25.3637,25.3876,36300.0
2012-07-23 10:10:00,31.82,31.85,31.69,31.71,41300.0,25.3796,25.4036,25.2759,25.2919,41300.0
2012-07-23 10:20:00,31.71,31.75,31.7,31.74,31900.0,25.2919,25.3238,25.2839,25.3158,31900.0
2012-07-23 10:30:00,31.74,31.82,31.73,31.79,37100.0,25.3158,25.3796,25.3079,25.3557,37100.0
2012-07-23 10:40:00,31.79,31.83,31.73,31.73,33500.0,25.3557,25.3876,25.3079,25.3079,33500.0
2012-07-23 10:50:00,31.73,31.74,31.62,31.62,42200.0,25.3079,25.3158,25.2201,25.2201,42200.0
2012-07-23 11:00:00,31.63,31.65,31.61,31.62,33000.0,25.2281,25.244,25.2121,25.2201,33000.0
2012-07-23 11:10:00,31.63,31.71,31.62,31.66,45100.0,25.2281,25.2919,25.2201,25.252,45100.0
2012-07-23 11:20:00,31.67,31.74,31.66,31.68,48100.0,25.26,25.3158,25.252,25.268,48100.0
2012-07-23 11:30:00,31.71,31.73,31.69,31.73,80100.0,25.2919,25.3079,25.2759,25.3079,80100.0
2012-07-23 11:40:00,31.73,31.76,31.71,31.72,15800.0,25.3079,25.3318,25.2919,25.2999,15800.0
2012-07-23 11:50:00,31.71,31.77,31.71,31.75,27400.0,25.2919,25.3398,25.2919,25.3238,27400.0
2012-07-23 12:00:00,31.75,31.79,31.75,31.79,25500.0,25.3238,25.3557,25.3238,25.3557,25500.0
2012-07-23 12:10:00,31.79,31.81,31.74,31.75,19400.0,25.3557,25.3717,25.3158,25.3238,19400.0
2012-07-23 12:20:00,31.74,31.79,31.74,31.78,9700.0,25.3158,25.3557,25.3158,25.3477,9700.0
2012-07-23 12:30:00,31.78,31.86,31.77,31.85,20300.0,25.3477,25.4115,25.3398,25.4036,20300.0
2012-07-23 12:40:00,31.85,31.87,31.81,31.85,19300.0,25.4036,25.4195,25.3717,25.4036,19300.0
2012-07-23 12:50:00,31.84,31.9,31.83,31.87,17300.0,25.3956,25.4434,25.3876,25.4195,17300.0
2012-07-23 13:00:00,31.86,31.91,31.85,31.9,19700.0,25.4115,25.4514,25.4036,25.4434,19700.0
2012-07-23 13:10:00,31.9,31.99,31.89,31.98,24000.0,25.4434,25.5152,25.4355,25.5073,24000.0
2012-07-23 13:20:00,31.97,31.98,31.93,31.94,14600.0,25.4993,25.5073,25.4674,25.4753,14600.0
2012-07-23 13:30:00,31.93,31.97,31.93,31.96,26600.0,25.4674,25.4993,25.4674,25.4913,26600.0
2012-07-23 13:40:00,31.95,32.01,31.95,32.0,29200.0,25.4833,25.5312,25.4833,25.5232,29200.0
2012-07-23 13:50:00,32.01,32.05,32.0,32.05,50800.0,25.5312,25.5631,25.5232,25.5631,50800.0
2012-07-23 14:00:00,32.04,32.09,32.04,32.07,55700.0,25.5551,25.595,25.5551,25.579,55700.0
2012-07-23 14:10:00,32.07,32.08,32.06,32.06,20800.0,25.579,25.587,25.5711,25.5711,20800.0
2012-07-23 14:20:00,32.05,32.11,32.04,32.09,89100.0,25.5631,25.6109,25.5551,25.595,89100.0
2012-07-23 14:30:00,32.09,32.13,32.08,32.13,51800.0,25.595,25.6269,25.587,25.6269,51800.0
2012-07-23 14:40:00,32.13,32.14,32.1,32.11,27200.0,25.6269,25.6349,25.603,25.6109,27200.0
2012-07-23 14:50:00,32.11,32.12,32.05,32.05,18100.0,25.6109,25.6189,25.5631,25.5631,18100.0
2012-07-23 15:00:00,32.05,32.08,32.02,32.08,26700.0,25.5631,25.587,25.5392,25.587,26700.0
2012-07-23 15:10:00,32.08,32.11,32.06,32.09,25800.0,25.587,25.6109,25.5711,25.595,25800.0
2012-07-23 15:20:00,32.09,32.2,32.08,32.19,42200.0,25.595,25.6827,25.587,25.6747,42200.0
2012-07-23 15:30:00,32.19,32.19,32.08,32.08,40400.0,25.6747,25.6747,25.587,25.587,40400.0
2012-07-23 15:40:00,32.07,32.08,32.04,32.08,61400.0,25.579,25.587,25.5551,25.587,61400.0
2012-07-23 15:50:00,32.07,32.11,32.0,32.01,110800.0,25.579,25.6109,25.5232,25.5312,110800.0
2012-07-24 09:30:00,32.08,32.2,31.99,32.08,40000.0,25.587,25.6827,25.5152,25.587,40000.0
2012-07-24 09:40:00,32.08,32.2,32.04,32.16,32700.0,25.587,25.6827,25.5551,25.6508,32700.0
2012-07-24 09:50:00,32.17,32.25,32.15,32.2,33500.0,25.6588,25.7226,25.6428,25.6827,33500.0
2012-07-24 10:00:00,32.21,32.21,32.15,32.2,15300.0,25.6907,25.6907,25.6428,25.6827,15300.0
2012-07-24 10:10:00,32.2,32.2,32.13,32.15,31300.0,25.6827,25.6827,25.6269,25.6428,31300.0
2012-07-24 10:20:00,32.15,32.2,32.13,32.19,28800.0,25.6428,25.6827,25.6269,25.6747,28800.0
2012-07-24 10:30:00,32.18,32.19,32.15,32.17,37500.0,25.6668,25.6747,25.6428,25.6588,37500.0
2012-07-24 10:40:00,32.17,32.17,32.08,32.09,42100.0,25.6588,25.6588,25.587,25.595,42100.0
2012-07-24 10:50:00,32.09,32.13,32.09,32.13,33000.0,25.595,25.6269,25.595,25.6269,33000.0
2012-07-24 11:00:00,32.13,32.16,32.1,32.11,41600.0,25.6269,25.6508,25.603,25.6109,41600.0
2012-07-24 11:10:00,32.1,32.16,32.09,32.16,27800.0,25.603,25.6508,25.595,25.6508,27800.0
2012-07-24 11:20:00,32.16,32.22,32.15,32.17,28500.0,25.6508,25.6987,25.6428,25.6588,28500.0
2012-07-24 11:30:00,32.17,32.17,32.06,32.09,35600.0,25.6588,25.6588,25.5711,25.595,35600.0
2012-07-24 11:40:00,32.08,32.12,32.06,32.09,25800.0,25.587,25.6189,25.5711,25.595,25800.0
2012-07-24 11:50:00,32.09,32.09,32.05,32.06,11400.0,25.595,25.595,25.5631,25.5711,11400.0
2012-07-24 12:00:00,32.06,32.07,31.98,32.01,36400.0,25.5711,25.579,25.5073,25.5312,36400.0
2012-07-24 12:10:00,32.01,32.05,32.01,32.05,21700.0,25.5312,25.5631,25.5312,25.5631,21700.0
2012-07-24 12:20:00,32.05,32.05,31.97,32.0,29400.0,25.5631,25.5631,25.4993,25.5232,29400.0
2012-07-24 12:30:00,32.01,32.07,32.01,32.05,38100.0,25.5312,25.579,25.5312,25.5631,38100.0
2012-07-24 12:40:00,32.05,32.05,32.01,32.01,13000.0,25.5631,25.5631,25.5312,25.5312,13000.0
2012-07-24 12:50:00,32.02,32.11,32.01,32.09,21100.0,25.5392,25.6109,25.5312,25.595,21100.0
2012-07-24 13:00:00,32.08,32.09,32.03,32.03,6300.0,25.587,25.595,25.5471,25.5471,6300.0
2012-07-24 13:10:00,32.03,32.09,32.02,32.06,32100.0,25.5471,25.595,25.5392,25.5711,32100.0
2012-07-24 13:20:00,32.06,32.08,32.0,32.0,9100.0,25.5711,25.587,25.5232,25.5232,9100.0
2012-07-24 13:30:00,32.0,32.03,31.98,32.0,19700.0,25.5232,25.5471,25.5073,25.5232,19700.0
2012-07-24 13:40:00,31.99,32.03,31.98,32.01,26500.0,25.5152,25.5471,25.5073,25.5312,26500.0
2012-07-24 13:50:00,32.0,32.08,32.0,32.06,23000.0,25.5232,25.587,25.5232,25.5711,23000.0
2012-07-24 14:00:00,32.06,32.07,32.01,32.02,24700.0,25.5711,25.579,25.5312,25.5392,24700.0
2012-07-24 14:10:00,32.02,32.04,32.0,32.0,25000.0,25.5392,25.5551,25.5232,25.5232,25000.0
2012-07-24 14:20:00,32.01,32.02,31.92,31.93,22700.0,25.5312,25.5392,25.4594,25.4674,22700.0
2012-07-24 14:30:00,31.93,32.01,31.92,31.98,25600.0,25.4674,25.5312,25.4594,25.5073,25600.0
2012-07-24 14:40:00,31.98,32.0,31.97,31.98,23900.0,25.5073,25.5232,25.4993,25.5073,23900.0
2012-07-24 14:50:00,31.97,31.98,31.92,31.94,25300.0,25.4993,25.5073,25.4594,25.4753,25300.0
2012-07-24 15:00:00,31.94,31.95,31.88,31.89,36500.0,25.4753,25.4833,25.4275,25.4355,36500.0
2012-07-24 15:10:00,31.88,31.91,31.86,31.86,37800.0,25.4275,25.4514,25.4115,25.4115,37800.0
2012-07-24 15:20:00,31.86,31.96,31.85,31.96,44700.0,25.4115,25.4913,25.4036,25.4913,44700.0
2012-07-24 15:30:00,31.97,31.98,31.93,31.95,120600.0,25.4993,25.5073,25.4674,25.4833,120600.0
2012-07-24 15:40:00,31.95,31.96,31.86,31.86,77400.0,25.4833,25.4913,25.4115,25.4115,77400.0
2012-07-24 15:50:00,31.87,32.02,31.84,32.0,159200.0,25.4195,25.5392,25.3956,25.5232,159200.0
2012-07-25 09:30:00,32.01,32.02,31.75,32.01,58400.0,25.5312,25.5392,25.3238,25.5312,58400.0
2012-07-25 09:40:00,32.02,32.03,31.91,31.96,34400.0,25.5392,25.5471,25.4514,25.4913,34400.0
2012-07-25 09:50:00,31.94,31.98,31.88,31.97,11800.0,25.4753,25.5073,25.4275,25.4993,11800.0
2012-07-25 10:00:00,31.98,31.98,31.81,31.82,14100.0,25.5073,25.5073,25.3717,25.3796,14100.0
2012-07-25 10:10:00,31.81,31.88,31.77,31.87,18300.0,25.3717,25.4275,25.3398,25.4195,18300.0
2012-07-25 10:20:00,31.88,31.88,31.75,31.77,11300.0,25.4275,25.4275,25.3238,25.3398,11300.0
2012-07-25 10:30:00,31.77,31.78,31.72,31.77,8700.0,25.3398,25.3477,25.2999,25.3398,8700.0
2012-07-25 10:40:00,31.75,31.83,31.75,31.77,11000.0,25.3238,25.3876,25.3238,25.3398,11000.0
2012-07-25 10:50:00,31.78,31.78,31.63,31.64,13600.0,25.3477,25.3477,25.2281,25.2361,13600.0
2012-07-25 11:00:00,31.66,31.73,31.66,31.73,8300.0,25.252,25.3079,25.252,25.3079,8300.0
2012-07-25 11:10:00,31.73,31.83,31.73,31.81,11600.0,25.3079,25.3876,25.3079,25.3717,11600.0
2012-07-25 11:20:00,31.82,31.87,31.8,31.83,13600.0,25.3796,25.4195,25.3637,25.3876,13600.0
2012-07-25 11:30:00,31.83,31.84,31.8,31.84,8900.0,25.3876,25.3956,25.3637,25.3956,8900.0
2012-07-25 11:40:00,31.84,31.84,31.76,31.76,8200.0,25.3956,25.3956,25.3318,25.3318,8200.0
2012-07-25 11:50:00,31.77,31.83,31.77,31.82,8400.0,25.3398,25.3876,25.3398,25.3796,8400.0
2012-07-25 12:00:00,31.82,31.85,31.82,31.84,7600.0,25.3796,25.4036,25.3796,25.3956,7600.0
2012-07-25 12:10:00,31.84,31.84,31.69,31.7,41600.0,25.3956,25.3956,25.2759,25.2839,41600.0
2012-07-25 12:20:00,31.71,31.79,31.71,31.78,41300.0,25.2919,25.3557,25.2919,25.3477,41300.0
2012-07-25 12:30:00,31.79,31.81,31.73,31.73,29700.0,25.3557,25.3717,25.3079,25.3079,29700.0
2012-07-25 12:40:00,31.74,31.76,31.72,31.75,45400.0,25.3158,25.3318,25.2999,25.3238,45400.0
2012-07-25 12:50:00,31.74,31.75,31.7,31.7,18800.0,25.3158,25.3238,25.2839,25.2839,18800.0
2012-07-25 13:00:00,31.7,31.76,31.7,31.75,33000.0,25.2839,25.3318,25.2839,25.3238,33000.0
2012-07-25 13:10:00,31.76,31.79,31.74,31.77,35100.0,25.3318,25.3557,25.3158,25.3398,35100.0
2012-07-25 13:20:00,31.77,31.79,31.75,31.76,31200.0,25.3398,25.3557,25.3238,25.3318,31200.0
2012-07-25 13:30:00,31.75,31.79,31.74,31.76,67300.0,25.3238,25.3557,25.3158,25.3318,67300.0
2012-07-25 13:40:00,31.76,31.76,31.7,31.7,29500.0,25.3318,25.3318,25.2839,25.2839,29500.0
2012-07-25 13:50:00,31.71,31.72,31.7,31.7,23100.0,25.2919,25.2999,25.2839,25.2839,23100.0
2012-07-25 14:00:00,31.71,31.73,31.69,31.73,32300.0,25.2919,25.3079,25.2759,25.3079,32300.0
2012-07-25 14:10:00,31.73,31.75,31.72,31.73,38400.0,25.3079,25.3238,25.2999,25.3079,38400.0
2012-07-25 14:20:00,31.73,31.75,31.73,31.73,37000.0,25.3079,25.3238,25.3079,25.3079,37000.0
2012-07-25 14:30:00,31.73,31.73,31.7,31.71,37100.0,25.3079,25.3079,25.2839,25.2919,37100.0
2012-07-25 14:40:00,31.71,31.73,31.7,31.71,33300.0,25.2919,25.3079,25.2839,25.2919,33300.0
2012-07-25 14:50:00,31.71,31.72,31.68,31.7,19500.0,25.2919,25.2999,25.268,25.2839,19500.0
2012-07-25 15:00:00,31.71,31.72,31.68,31.7,49000.0,25.2919,25.2999,25.268,25.2839,49000.0
2012-07-25 15:10:00,31.69,31.7,31.67,31.69,30800.0,25.2759,25.2839,25.26,25.2759,30800.0
2012-07-25 15:20:00,31.69,31.73,31.67,31.73,27700.0,25.2759,25.3079,25.26,25.3079,27700.0
2012-07-25 15:30:00,31.72,31.74,31.69,31.69,62300.0,25.2999,25.3158,25.2759,25.2759,62300.0
2012-07-25 15:40:00,31.69,31.71,31.65,31.69,63300.0,25.2759,25.2919,25.244,25.2759,63300.0
2012-07-25 15:50:00,31.68,31.69,31.63,31.68,82500.0,25.268,25.2759,25.2281,25.268,82500.0
2012-07-26 09:30:00,32.14,32.33,32.04,32.04,77700.0,25.6349,25.7864,25.5551,25.5551,77700.0
2012-07-26 09:40:00,32.04,32.08,31.97,32.0,118100.0,25.5551,25.587,25.4993,25.5232,118100.0
2012-07-26 09:50:00,32.0,32.02,31.98,32.0,103200.0,25.5232,25.5392,25.5073,25.5232,103200.0
2012-07-26 10:00:00,32.01,32.07,31.99,32.05,68100.0,25.5312,25.579,25.5152,25.5631,68100.0
2012-07-26 10:10:00,32.05,32.06,31.96,31.99,37000.0,25.5631,25.5711,25.4913,25.5152,37000.0
2012-07-26 10:20:00,31.98,32.01,31.98,31.98,40300.0,25.5073,25.5312,25.5073,25.5073,40300.0
2012-07-26 10:30:00,31.98,32.01,31.91,31.91,62800.0,25.5073,25.5312,25.4514,25.4514,62800.0
2012-07-26 10:40:00,31.91,31.93,31.8,31.81,79900.0,25.4514,25.4674,25.3637,25.3717,79900.0
2012-07-26 10:50:00,31.81,31.83,31.78,31.83,40300.0,25.3717,25.3876,25.3477,25.3876,40300.0
2012-07-26 11:00:00,31.83,31.83,31.7,31.75,76500.0,25.3876,25.3876,25.2839,25.3238,76500.0
2012-07-26 11:10:00,31.76,31.81,31.76,31.8,46400.0,25.3318,25.3717,25.3318,25.3637,46400.0
2012-07-26 11:20:00,31.8,31.83,31.77,31.82,33800.0,25.3637,25.3876,25.3398,25.3796,33800.0
2012-07-26 11:30:00,31.83,31.87,31.83,31.85,23400.0,25.3876,25.4195,25.3876,25.4036,23400.0
2012-07-26 11:40:00,31.85,31.87,31.82,31.85,28800.0,25.4036,25.4195,25.3796,25.4036,28800.0
2012-07-26 11:50:00,31.86,31.92,31.86,31.91,19400.0,25.4115,25.4594,25.4115,25.4514,19400.0
2012-07-26 12:00:00,31.9,31.9,31.88,31.89,20600.0,25.4434,25.4434,25.4275,25.4355,20600.0
2012-07-26 12:10:00,31.89,31.91,31.89,31.9,24200.0,25.4355,25.4514,25.4355,25.4434,24200.0
2012-07-26 12:20:00,31.9,31.92,31.88,31.9,14200.0,25.4434,25.4594,25.4275,25.4434,14200.0
2012-07-26 12:30:00,31.9,31.9,31.88,31.88,25800.0,25.4434,25.4434,25.4275,25.4275,25800.0
2012-07-26 12:40:00,31.88,31.89,31.85,31.86,12600.0,25.4275,25.4355,25.4036,25.4115,12600.0
2012-07-26 12:50:00,31.87,31.88,31.83,31.85,46600.0,25.4195,25.4275,25.3876,25.4036,46600.0
2012-07-26 13:00:00,31.84,31.87,31.82,31.84,24100.0,25.3956,25.4195,25.3796,25.3956,24100.0
2012-07-26 13:10:00,31.84,31.88,31.82,31.82,15500.0,25.3956,25.4275,25.3796,25.3796,15500.0
2012-07-26 13:20:00,31.82,31.85,31.82,31.83,38700.0,25.3796,25.4036,25.3796,25.3876,38700.0
2012-07-26 13:30:00,31.82,31.85,31.79,31.81,37600.0,25.3796,25.4036,25.3557,25.3717,37600.0
2012-07-26 13:40:00,31.81,31.81,31.76,31.77,21200.0,25.3717,25.3717,25.3318,25.3398,21200.0
2012-07-26 13:50:00,31.77,31.77,31.72,31.72,23200.0,25.3398,25.3398,25.2999,25.2999,23200.0
2012-07-26 14:00:00,31.72,31.82,31.72,31.82,14800.0,25.2999,25.3796,25.2999,25.3796,14800.0
2012-07-26 14:10:00,31.83,31.84,31.72,31.72,32300.0,25.3876,25.3956,25.2999,25.2999,32300.0
2012-07-26 14:20:00,31.72,31.76,31.71,31.75,31100.0,25.2999,25.3318,25.2919,25.3238,31100.0
2012-07-26 14:30:00,31.75,31.79,31.72,31.79,26000.0,25.3238,25.3557,25.2999,25.3557,26000.0
2012-07-26 14:40:00,31.79,31.82,31.79,31.79,42400.0,25.3557,25.3796,25.3557,25.3557,42400.0
2012-07-26 14:50:00,31.79,31.81,31.79,31.79,41200.0,25.3557,25.3717,25.3557,25.3557,41200.0
2012-07-26 15:00:00,31.8,31.81,31.79,31.8,33400.0,25.3637,25.3717,25.3557,25.3637,33400.0
2012-07-26 15:10:00,31.79,31.8,31.79,31.8,27300.0,25.3557,25.3637,25.3557,25.3637,27300.0
2012-07-26 15:20:00,31.8,31.86,31.79,31.84,32800.0,25.3637,25.4115,25.3557,25.3956,32800.0
2012-07-26 15:30:00,31.85,31.89,31.84,31.88,56400.0,25.4036,25.4355,25.3956,25.4275,56400.0
2012-07-26 15:40:00,31.87,31.94,31.87,31.88,60900.0,25.4195,25.4753,25.4195,25.4275,60900.0
2012-07-26 15:50:00,31.88,31.89,31.69,31.69,434500.0,25.4275,25.4355,25.2759,25.2759,434500.0
2012-07-27 09:30:00,31.89,32.02,31.72,31.85,36300.0,25.4355,25.5392,25.2999,25.4036,36300.0
2012-07-27 09:40:00,31.84,31.9,31.82,31.9,16700.0,25.3956,25.4434,25.3796,25.4434,16700.0
2012-07-27 09:50:00,31.91,31.94,31.86,31.94,23200.0,25.4514,25.4753,25.4115,25.4753,23200.0
2012-07-27 10:00:00,31.93,31.97,31.87,31.87,30100.0,25.4674,25.4993,25.4195,25.4195,30100.0
2012-07-27 10:10:00,31.87,31.9,31.85,31.89,34900.0,25.4195,25.4434,25.4036,25.4355,34900.0
2012-07-27 10:20:00,31.89,31.9,31.87,31.88,43300.0,25.4355,25.4434,25.4195,25.4275,43300.0
2012-07-27 10:30:00,31.88,31.9,31.85,31.88,32800.0,25.4275,25.4434,25.4036,25.4275,32800.0
2012-07-27 10:40:00,31.89,31.9,31.88,31.9,21500.0,25.4355,25.4434,25.4275,25.4434,21500.0
2012-07-27 10:50:00,31.9,31.96,31.87,31.96,592000.0,25.4434,25.4913,25.4195,25.4913,592000.0
2012-07-27 11:00:00,31.95,32.05,31.95,31.99,199000.0,25.4833,25.5631,25.4833,25.5152,199000.0
2012-07-27 11:10:00,32.0,32.0,31.99,31.99,79900.0,25.5232,25.5232,25.5152,25.5152,79900.0
2012-07-27 11:20:00,32.0,32.0,31.95,31.95,122400.0,25.5232,25.5232,25.4833,25.4833,122400.0
2012-07-27 11:30:00,31.95,31.97,31.94,31.97,64300.0,25.4833,25.4993,25.4753,25.4993,64300.0
2012-07-27 11:40:00,31.97,32.0,31.96,31.99,28300.0,25.4993,25.5232,25.4913,25.5152,28300.0
2012-07-27 11:50:00,32.0,32.0,31.99,32.0,25700.0,25.5232,25.5232,25.5152,25.5232,25700.0
2012-07-27 12:00:00,31.99,32.0,31.96,32.0,48100.0,25.5152,25.5232,25.4913,25.5232,48100.0
2012-07-27 12:10:00,31.99,32.06,31.99,32.04,30900.0,25.5152,25.5711,25.5152,25.5551,30900.0
2012-07-27 12:20:00,32.05,32.06,32.04,32.05,61600.0,25.5631,25.5711,25.5551,25.5631,61600.0
2012-07-27 12:30:00,32.05,32.09,32.04,32.08,45900.0,25.5631,25.595,25.5551,25.587,45900.0
2012-07-27 12:40:00,32.07,32.1,32.07,32.08,15900.0,25.579,25.603,25.579,25.587,15900.0
2012-07-27 12:50:00,32.09,32.11,32.08,32.1,22400.0,25.595,25.6109,25.587,25.603,22400.0
2012-07-27 13:00:00,32.1,32.12,32.09,32.12,19600.0,25.603,25.6189,25.595,25.6189,19600.0
2012-07-27 13:10:00,32.12,32.12,32.11,32.11,23800.0,25.6189,25.6189,25.6109,25.6109,23800.0
2012-07-27 13:20:00,32.12,32.21,32.06,32.21,125700.0,25.6189,25.6907,25.5711,25.6907,125700.0
2012-07-27 13:30:00,32.21,32.26,32.2,32.25,59500.0,25.6907,25.7306,25.6827,25.7226,59500.0
2012-07-27 13:40:00,32.25,32.27,32.21,32.22,34000.0,25.7226,25.7386,25.6907,25.6987,34000.0
2012-07-27 13:50:00,32.2,32.26,32.18,32.25,33800.0,25.6827,25.7306,25.6668,25.7226,33800.0
2012-07-27 14:00:00,32.26,32.31,32.23,32.28,26700.0,25.7306,25.7705,25.7067,25.7465,26700.0
2012-07-27 14:10:00,32.27,32.27,32.23,32.25,15000.0,25.7386,25.7386,25.7067,25.7226,15000.0
2012-07-27 14:20:00,32.26,32.28,32.23,32.25,29700.0,25.7306,25.7465,25.7067,25.7226,29700.0
2012-07-27 14:30:00,32.27,32.28,32.24,32.27,29700.0,25.7386,25.7465,25.7146,25.7386,29700.0
2012-07-27 14:40:00,32.27,32.31,32.27,32.3,19300.0,25.7386,25.7705,25.7386,25.7625,19300.0
2012-07-27 14:50:00,32.3,32.33,32.28,32.29,37600.0,25.7625,25.7864,25.7465,25.7545,37600.0
2012-07-27 15:00:00,32.3,32.36,32.29,32.35,51500.0,25.7625,25.8103,25.7545,25.8024,51500.0
2012-07-27 15:10:00,32.36,32.36,32.34,32.34,44300.0,25.8103,25.8103,25.7944,25.7944,44300.0
2012-07-27 15:20:00,32.35,32.37,32.34,32.37,37300.0,25.8024,25.8183,25.7944,25.8183,37300.0
2012-07-27 15:30:00,32.37,32.42,32.37,32.38,90100.0,25.8183,25.8582,25.8183,25.8263,90100.0
2012-07-27 15:40:00,32.39,32.41,32.36,32.36,99700.0,25.8343,25.8502,25.8103,25.8103,99700.0
2012-07-27 15:50:00,32.37,32.37,32.27,32.32,128900.0,25.8183,25.8183,25.7386,25.7784,128900.0
2012-07-30 09:30:00,32.01,32.04,31.78,31.98,89200.0,25.5312,25.5551,25.3477,25.5073,89200.0
2012-07-30 09:40:00,31.98,32.1,31.97,32.05,62200.0,25.5073,25.603,25.4993,25.5631,62200.0
2012-07-30 09:50:00,32.07,32.12,31.96,32.1,62600.0,25.579,25.6189,25.4913,25.603,62600.0
2012-07-30 10:00:00,32.1,32.21,32.1,32.21,83900.0,25.603,25.6907,25.603,25.6907,83900.0
2012-07-30 10:10:00,32.2,32.21,32.09,32.1,55400.0,25.6827,25.6907,25.595,25.603,55400.0
2012-07-30 10:20:00,32.1,32.18,32.1,32.17,40600.0,25.603,25.6668,25.603,25.6588,40600.0
2012-07-30 10:30:00,32.18,32.18,32.09,32.12,39400.0,25.6668,25.6668,25.595,25.6189,39400.0
2012-07-30 10:40:00,32.12,32.15,32.02,32.04,117400.0,25.6189,25.6428,25.5392,25.5551,117400.0
2012-07-30 10:50:00,32.04,32.1,32.02,32.04,28600.0,25.5551,25.603,25.5392,25.5551,28600.0
2012-07-30 11:00:00,32.05,32.12,32.05,32.06,68000.0,25.5631,25.6189,25.5631,25.5711,68000.0
2012-07-30 11:10:00,32.05,32.08,32.0,32.0,33600.0,25.5631,25.587,25.5232,25.5232,33600.0
2012-07-30 11:20:00,32.0,32.0,31.92,32.0,31100.0,25.5232,25.5232,25.4594,25.5232,31100.0
2012-07-30 11:30:00,32.0,32.0,31.91,31.91,32200.0,25.5232,25.5232,25.4514,25.4514,32200.0
2012-07-30 11:40:00,31.92,31.99,31.9,31.91,48700.0,25.4594,25.5152,25.4434,25.4514,48700.0
2012-07-30 11:50:00,31.92,31.92,31.83,31.86,28700.0,25.4594,25.4594,25.3876,25.4115,28700.0
2012-07-30 12:00:00,31.87,31.87,31.82,31.84,46200.0,25.4195,25.4195,25.3796,25.3956,46200.0
2012-07-30 12:10:00,31.84,31.85,31.74,31.75,89900.0,25.3956,25.4036,25.3158,25.3238,89900.0
2012-07-30 12:20:00,31.75,31.8,31.74,31.77,120600.0,25.3238,25.3637,25.3158,25.3398,120600.0
2012-07-30 12:30:00,31.77,31.78,31.73,31.73,29600.0,25.3398,25.3477,25.3079,25.3079,29600.0
2012-07-30 12:40:00,31.73,31.76,31.7,31.7,89100.0,25.3079,25.3318,25.2839,25.2839,89100.0
2012-07-30 12:50:00,31.71,31.75,31.68,31.69,64700.0,25.2919,25.3238,25.268,25.2759,64700.0
2012-07-30 13:00:00,31.69,31.69,31.68,31.69,34300.0,25.2759,25.2759,25.268,25.2759,34300.0
2012-07-30 13:10:00,31.69,31.71,31.68,31.69,30100.0,25.2759,25.2919,25.268,25.2759,30100.0
2012-07-30 13:20:00,31.7,31.71,31.67,31.69,52800.0,25.2839,25.2919,25.26,25.2759,52800.0
2012-07-30 13:30:00,31.69,31.73,31.68,31.7,45600.0,25.2759,25.3079,25.268,25.2839,45600.0
2012-07-30 13:40:00,31.7,31.71,31.67,31.69,41600.0,25.2839,25.2919,25.26,25.2759,41600.0
2012-07-30 13:50:00,31.69,31.71,31.67,31.69,33600.0,25.2759,25.2919,25.26,25.2759,33600.0
2012-07-30 14:00:00,31.7,31.71,31.69,31.7,45900.0,25.2839,25.2919,25.2759,25.2839,45900.0
2012-07-30 14:10:00,31.69,31.74,31.69,31.74,48200.0,25.2759,25.3158,25.2759,25.3158,48200.0
2012-07-30 14:20:00,31.73,31.75,31.72,31.74,54400.0,25.3079,25.3238,25.2999,25.3158,54400.0
2012-07-30 14:30:00,31.74,31.75,31.71,31.72,33800.0,25.3158,25.3238,25.2919,25.2999,33800.0
2012-07-30 14:40:00,31.73,31.78,31.71,31.71,86000.0,25.3079,25.3477,25.2919,25.2919,86000.0
2012-07-30 14:50:00,31.71,31.73,31.7,31.71,36800.0,25.2919,25.3079,25.2839,25.2919,36800.0
2012-07-30 15:00:00,31.72,31.73,31.7,31.71,55100.0,25.2999,25.3079,25.2839,25.2919,55100.0
2012-07-30 15:10:00,31.71,31.72,31.69,31.71,64700.0,25.2919,25.2999,25.2759,25.2919,64700.0
2012-07-30 15:20:00,31.72,31.74,31.71,31.74,56700.0,25.2999,25.3158,25.2919,25.3158,56700.0
2012-07-30 15:30:00,31.74,31.77,31.71,31.72,89700.0,25.3158,25.3398,25.2919,25.2999,89700.0
2012-07-30 15:40:00,31.73,31.79,31.72,31.79,138600.0,25.3079,25.3557,25.2999,25.3557,138600.0
2012-07-30 15:50:00,31.79,31.79,31.65,31.66,451300.0,25.3557,25.3557,25.244,25.252,451300.0
2012-07-31 09:30:00,31.68,31.68,31.45,31.46,48200.0,25.268,25.268,25.0845,25.0925,48200.0
2012-07-31 09:40:00,31.46,31.48,31.39,31.45,39200.0,25.0925,25.1085,25.0367,25.0845,39200.0
2012-07-31 09:50:00,31.44,31.53,31.43,31.52,61700.0,25.0765,25.1483,25.0686,25.1404,61700.0
2012-07-31 10:00:00,31.53,31.56,31.46,31.48,60000.0,25.1483,25.1723,25.0925,25.1085,60000.0
2012-07-31 10:10:00,31.49,31.56,31.47,31.53,56100.0,25.1164,25.1723,25.1005,25.1483,56100.0
2012-07-31 10:20:00,31.52,31.54,31.48,31.49,33300.0,25.1404,25.1563,25.1085,25.1164,33300.0
2012-07-31 10:30:00,31.49,31.51,31.45,31.45,14100.0,25.1164,25.1324,25.0845,25.0845,14100.0
2012-07-31 10:40:00,31.46,31.58,31.45,31.55,44100.0,25.0925,25.1882,25.0845,25.1643,44100.0
2012-07-31 10:50:00,31.54,31.54,31.46,31.46,26700.0,25.1563,25.1563,25.0925,25.0925,26700.0
2012-07-31 11:00:00,31.47,31.5,31.47,31.49,19300.0,25.1005,25.1244,25.1005,25.1164,19300.0
2012-07-31 11:10:00,31.5,31.54,31.49,31.49,47900.0,25.1244,25.1563,25.1164,25.1164,47900.0
2012-07-31 11:20:00,31.5,31.51,31.49,31.49,70800.0,25.1244,25.1324,25.1164,25.1164,70800.0
2012-07-31 11:30:00,31.49,31.5,31.47,31.5,11000.0,25.1164,25.1244,25.1005,25.1244,11000.0
2012-07-31 11:40:00,31.5,31.5,31.48,31.5,13100.0,25.1244,25.1244,25.1085,25.1244,13100.0
2012-07-31 11:50:00,31.5,31.51,31.48,31.49,76400.0,25.1244,25.1324,25.1085,25.1164,76400.0
2012-07-31 12:00:00,31.49,31.49,31.43,31.48,16200.0,25.1164,25.1164,25.0686,25.1085,16200.0
2012-07-31 12:10:00,31.48,31.48,31.41,31.45,13400.0,25.1085,25.1085,25.0526,25.0845,13400.0
2012-07-31 12:20:00,31.45,31.52,31.44,31.49,79600.0,25.0845,25.1404,25.0765,25.1164,79600.0
2012-07-31 12:30:00,31.48,31.51,31.45,31.51,16000.0,25.1085,25.1324,25.0845,25.1324,16000.0
2012-07-31 12:40:00,31.51,31.52,31.47,31.51,34200.0,25.1324,25.1404,25.1005,25.1324,34200.0
2012-07-31 12:50:00,31.51,31.54,31.47,31.48,77200.0,25.1324,25.1563,25.1005,25.1085,77200.0
2012-07-31 13:00:00,31.48,31.52,31.47,31.51,19500.0,25.1085,25.1404,25.1005,25.1324,19500.0
2012-07-31 13:10:00,31.51,31.52,31.47,31.48,18300.0,25.1324,25.1404,25.1005,25.1085,18300.0
2012-07-31 13:20:00,31.48,31.52,31.48,31.51,42600.0,25.1085,25.1404,25.1085,25.1324,42600.0
2012-07-31 13:30:00,31.51,31.52,31.48,31.49,116800.0,25.1324,25.1404,25.1085,25.1164,116800.0
2012-07-31 13:40:00,31.5,31.5,31.46,31.46,15900.0,25.1244,25.1244,25.0925,25.0925,15900.0
2012-07-31 13:50:00,31.46,31.53,31.46,31.52,27300.0,25.0925,25.1483,25.0925,25.1404,27300.0
2012-07-31 14:00:00,31.51,31.52,31.49,31.51,29000.0,25.1324,25.1404,25.1164,25.1324,29000.0
2012-07-31 14:10:00,31.51,31.56,31.5,31.54,36100.0,25.1324,25.1723,25.1244,25.1563,36100.0
2012-07-31 14:20:00,31.53,31.56,31.52,31.56,36600.0,25.1483,25.1723,25.1404,25.1723,36600.0
2012-07-31 14:30:00,31.55,31.56,31.53,31.53,38500.0,25.1643,25.1723,25.1483,25.1483,38500.0
2012-07-31 14:40:00,31.54,31.6,31.53,31.6,39900.0,25.1563,25.2042,25.1483,25.2042,39900.0
2012-07-31 14:50:00,31.6,31.68,31.6,31.65,36500.0,25.2042,25.268,25.2042,25.244,36500.0
2012-07-31 15:00:00,31.66,31.66,31.6,31.61,47100.0,25.252,25.252,25.2042,25.2121,47100.0
2012-07-31 15:10:00,31.6,31.61,31.57,31.58,48700.0,25.2042,25.2121,25.1802,25.1882,48700.0
2012-07-31 15:20:00,31.59,31.59,31.56,31.58,58100.0,25.1962,25.1962,25.1723,25.1882,58100.0
2012-07-31 15:30:00,31.57,31.58,31.52,31.52,79000.0,25.1802,25.1882,25.1404,25.1404,79000.0
2012-07-31 15:40:00,31.52,31.56,31.52,31.54,81400.0,25.1404,25.1723,25.1404,25.1563,81400.0
2012-07-31 15:50:00,31.54,31.57,31.41,31.45,365800.0,25.1563,25.1802,25.0526,25.0845,365800.0
2012-08-01 09:30:00,31.52,31.62,31.35,31.48,35900.0,25.1404,25.2201,25.0048,25.1085,35900.0
2012-08-01 09:40:00,31.46,31.49,31.45,31.47,25900.0,25.0925,25.1164,25.0845,25.1005,25900.0
2012-08-01 09:50:00,31.47,31.47,31.34,31.34,52600.0,25.1005,25.1005,24.9968,24.9968,52600.0
2012-08-01 10:00:00,31.35,31.43,31.31,31.39,52400.0,25.0048,25.0686,24.9729,25.0367,52400.0
2012-08-01 10:10:00,31.4,31.4,31.27,31.27,27800.0,25.0446,25.0446,24.941,24.941,27800.0
2012-08-01 10:20:00,31.27,31.33,31.26,31.3,17400.0,24.941,24.9888,24.933,24.9649,17400.0
2012-08-01 10:30:00,31.3,31.38,31.28,31.37,20500.0,24.9649,25.0287,24.9489,25.0207,20500.0
2012-08-01 10:40:00,31.37,31.38,31.29,31.34,25200.0,25.0207,25.0287,24.9569,24.9968,25200.0
2012-08-01 10:50:00,31.34,31.38,31.31,31.35,70300.0,24.9968,25.0287,24.9729,25.0048,70300.0
2012-08-01 11:00:00,31.35,31.47,31.34,31.47,75500.0,25.0048,25.1005,24.9968,25.1005,75500.0
2012-08-01 11:10:00,31.47,31.52,31.45,31.52,38100.0,25.1005,25.1404,25.0845,25.1404,38100.0
2012-08-01 11:20:00,31.52,31.54,31.34,31.34,44000.0,25.1404,25.1563,24.9968,24.9968,44000.0
2012-08-01 11:30:00,31.34,31.4,31.34,31.39,15300.0,24.9968,25.0446,24.9968,25.0367,15300.0
2012-08-01 11:40:00,31.4,31.4,31.38,31.39,10000.0,25.0446,25.0446,25.0287,25.0367,10000.0
2012-08-01 11:50:00,31.39,31.39,31.23,31.24,34000.0,25.0367,25.0367,24.9091,24.917,34000.0
2012-08-01 12:00:00,31.23,31.29,31.23,31.25,20900.0,24.9091,24.9569,24.9091,24.925,20900.0
2012-08-01 12:10:00,31.26,31.3,31.25,31.25,19900.0,24.933,24.9649,24.925,24.925,19900.0
2012-08-01 12:20:00,31.25,31.26,31.22,31.23,21500.0,24.925,24.933,24.9011,24.9091,21500.0
2012-08-01 12:30:00,31.24,31.24,31.17,31.17,13500.0,24.917,24.917,24.8612,24.8612,13500.0
2012-08-01 12:40:00,31.17,31.17,31.1,31.11,23200.0,24.8612,24.8612,24.8054,24.8133,23200.0
2012-08-01 12:50:00,31.12,31.12,31.08,31.09,32000.0,24.8213,24.8213,24.7894,24.7974,32000.0
2012-08-01 13:00:00,31.1,31.2,31.1,31.2,17000.0,24.8054,24.8851,24.8054,24.8851,17000.0
2012-08-01 13:10:00,31.19,31.2,31.08,31.09,29200.0,24.8771,24.8851,24.7894,24.7974,29200.0
2012-08-01 13:20:00,31.09,31.1,31.05,31.05,19300.0,24.7974,24.8054,24.7655,24.7655,19300.0
2012-08-01 13:30:00,31.05,31.07,30.91,30.96,68000.0,24.7655,24.7814,24.6538,24.6937,68000.0
2012-08-01 13:40:00,30.95,31.09,30.95,31.09,20500.0,24.6857,24.7974,24.6857,24.7974,20500.0
2012-08-01 13:50:00,31.08,31.11,31.02,31.02,43200.0,24.7894,24.8133,24.7416,24.7416,43200.0
2012-08-01 14:00:00,31.02,31.03,30.89,30.89,76700.0,24.7416,24.7495,24.6379,24.6379,76700.0
2012-08-01 14:10:00,30.88,30.89,30.58,30.71,134900.0,24.6299,24.6379,24.3906,24.4943,134900.0
2012-08-01 14:20:00,30.7,30.88,30.69,30.86,84000.0,24.4863,24.6299,24.4783,24.6139,84000.0
2012-08-01 14:30:00,30.86,30.86,30.8,30.81,72100.0,24.6139,24.6139,24.5661,24.5741,72100.0
2012-08-01 14:40:00,30.82,30.83,30.74,30.76,52300.0,24.582,24.59,24.5182,24.5342,52300.0
2012-08-01 14:50:00,30.76,30.86,30.75,30.86,60200.0,24.5342,24.6139,24.5262,24.6139,60200.0
2012-08-01 15:00:00,30.86,30.88,30.8,30.88,74000.0,24.6139,24.6299,24.5661,24.6299,74000.0
2012-08-01 15:10:00,30.88,30.91,30.85,30.87,67300.0,24.6299,24.6538,24.606,24.6219,67300.0
2012-08-01 15:20:00,30.87,30.95,30.86,30.94,79500.0,24.6219,24.6857,24.6139,24.6777,79500.0
2012-08-01 15:30:00,30.94,30.95,30.78,30.8,114300.0,24.6777,24.6857,24.5501,24.5661,114300.0
2012-08-01 15:40:00,30.8,30.82,30.76,30.78,133800.0,24.5661,24.582,24.5342,24.5501,133800.0
2012-08-01 15:50:00,30.78,30.81,30.65,30.7,281900.0,24.5501,24.5741,24.4464,24.4863,281900.0
2012-08-02 09:30:00,30.55,30.68,30.48,30.48,22400.0,24.3667,24.4704,24.3109,24.3109,22400.0
2012-08-02 09:40:00,30.51,30.65,30.48,30.6,29100.0,24.3348,24.4464,24.3109,24.4066,29100.0
2012-08-02 09:50:00,30.59,30.59,30.51,30.54,23900.0,24.3986,24.3986,24.3348,24.3587,23900.0
2012-08-02 10:00:00,30.54,30.69,30.46,30.69,37100.0,24.3587,24.4783,24.2949,24.4783,37100.0
2012-08-02 10:10:00,30.7,30.74,30.67,30.72,47400.0,24.4863,24.5182,24.4624,24.5023,47400.0
2012-08-02 10:20:00,30.73,30.77,30.72,30.73,125500.0,24.5103,24.5422,24.5023,24.5103,125500.0
2012-08-02 10:30:00,30.74,30.75,30.64,30.65,23500.0,24.5182,24.5262,24.4385,24.4464,23500.0
2012-08-02 10:40:00,30.65,30.66,30.6,30.65,28700.0,24.4464,24.4544,24.4066,24.4464,28700.0
2012-08-02 10:50:00,30.65,30.69,30.51,30.59,47100.0,24.4464,24.4783,24.3348,24.3986,47100.0
2012-08-02 11:00:00,30.59,30.62,30.56,30.61,39300.0,24.3986,24.4225,24.3747,24.4145,39300.0
2012-08-02 11:10:00,30.61,30.64,30.57,30.63,50000.0,24.4145,24.4385,24.3826,24.4305,50000.0
2012-08-02 11:20:00,30.63,30.7,30.59,30.69,38600.0,24.4305,24.4863,24.3986,24.4783,38600.0
2012-08-02 11:30:00,30.69,30.69,30.56,30.57,34000.0,24.4783,24.4783,24.3747,24.3826,34000.0
2012-08-02 11:40:00,30.56,30.59,30.54,30.59,27800.0,24.3747,24.3986,24.3587,24.3986,27800.0
2012-08-02 11:50:00,30.59,30.64,30.55,30.64,48000.0,24.3986,24.4385,24.3667,24.4385,48000.0
2012-08-02 12:00:00,30.64,30.71,30.64,30.69,25500.0,24.4385,24.4943,24.4385,24.4783,25500.0
2012-08-02 12:10:00,30.68,30.77,30.68,30.75,99200.0,24.4704,24.5422,24.4704,24.5262,99200.0
2012-08-02 12:20:00,30.75,30.75,30.67,30.72,32600.0,24.5262,24.5262,24.4624,24.5023,32600.0
2012-08-02 12:30:00,30.71,30.74,30.66,30.74,69400.0,24.4943,24.5182,24.4544,24.5182,69400.0
2012-08-02 12:40:00,30.74,30.76,30.73,30.74,31800.0,24.5182,24.5342,24.5103,24.5182,31800.0
2012-08-02 12:50:00,30.75,30.77,30.7,30.73,48700.0,24.5262,24.5422,24.4863,24.5103,48700.0
2012-08-02 13:00:00,30.73,30.77,30.72,30.76,34800.0,24.5103,24.5422,24.5023,24.5342,34800.0
2012-08-02 13:10:00,30.75,30.76,30.73,30.76,38600.0,24.5262,24.5342,24.5103,24.5342,38600.0
2012-08-02 13:20:00,30.76,30.76,30.74,30.76,23100.0,24.5342,24.5342,24.5182,24.5342,23100.0
2012-08-02 13:30:00,30.75,30.77,30.71,30.72,48000.0,24.5262,24.5422,24.4943,24.5023,48000.0
2012-08-02 13:40:00,30.71,30.75,30.7,30.73,33400.0,24.4943,24.5262,24.4863,24.5103,33400.0
2012-08-02 13:50:00,30.72,30.76,30.71,30.71,43700.0,24.5023,24.5342,24.4943,24.4943,43700.0
2012-08-02 14:00:00,30.71,30.75,30.69,30.75,40700.0,24.4943,24.5262,24.4783,24.5262,40700.0
2012-08-02 14:10:00,30.75,30.77,30.74,30.76,53400.0,24.5262,24.5422,24.5182,24.5342,53400.0
2012-08-02 14:20:00,30.76,30.83,30.76,30.83,68100.0,24.5342,24.59,24.5342,24.59,68100.0
2012-08-02 14:30:00,30.82,30.91,30.81,30.91,47000.0,24.582,24.6538,24.5741,24.6538,47000.0
2012-08-02 14:40:00,30.91,30.91,30.87,30.9,32400.0,24.6538,24.6538,24.6219,24.6458,32400.0
2012-08-02 14:50:00,30.9,30.9,30.87,30.88,66500.0,24.6458,24.6458,24.6219,24.6299,66500.0
2012-08-02 15:00:00,30.89,30.94,30.88,30.91,38800.0,24.6379,24.6777,24.6299,24.6538,38800.0
2012-08-02 15:10:00,30.9,30.91,30.8,30.8,88600.0,24.6458,24.6538,24.5661,24.5661,88600.0
2012-08-02 15:20:00,30.8,30.82,30.75,30.76,156200.0,24.5661,24.582,24.5262,24.5342,156200.0
2012-08-02 15:30:00,30.75,30.92,30.75,30.91,75000.0,24.5262,24.6618,24.5262,24.6538,75000.0
2012-08-02 15:40:00,30.91,30.92,30.75,30.76,207700.0,24.6538,24.6618,24.5262,24.5342,207700.0
2012-08-02 15:50:00,30.76,30.86,30.76,30.84,225100.0,24.5342,24.6139,24.5342,24.598,225100.0
2012-08-03 09:30:00,31.22,31.33,31.08,31.12,47100.0,24.9011,24.9888,24.7894,24.8213,47100.0
2012-08-03 09:40:00,31.13,31.2,31.05,31.15,586700.0,24.8293,24.8851,24.7655,24.8452,586700.0
2012-08-03 09:50:00,31.15,31.3,31.15,31.25,551000.0,24.8452,24.9649,24.8452,24.925,551000.0
2012-08-03 10:00:00,31.25,31.46,31.25,31.46,30000.0,24.925,25.0925,24.925,25.0925,30000.0
2012-08-03 10:10:00,31.45,31.47,31.39,31.46,23900.0,25.0845,25.1005,25.0367,25.0925,23900.0
2012-08-03 10:20:00,31.46,31.53,31.45,31.51,36000.0,25.0925,25.1483,25.0845,25.1324,36000.0
2012-08-03 10:30:00,31.52,31.56,31.49,31.54,246800.0,25.1404,25.1723,25.1164,25.1563,246800.0
2012-08-03 10:40:00,31.54,31.54,31.42,31.43,113000.0,25.1563,25.1563,25.0606,25.0686,113000.0
2012-08-03 10:50:00,31.43,31.44,31.4,31.42,19500.0,25.0686,25.0765,25.0446,25.0606,19500.0
2012-08-03 11:00:00,31.42,31.45,31.4,31.43,50500.0,25.0606,25.0845,25.0446,25.0686,50500.0
2012-08-03 11:10:00,31.43,31.46,31.41,31.42,24500.0,25.0686,25.0925,25.0526,25.0606,24500.0
2012-08-03 11:20:00,31.42,31.47,31.42,31.46,14000.0,25.0606,25.1005,25.0606,25.0925,14000.0
2012-08-03 11:30:00,31.46,31.47,31.42,31.47,18500.0,25.0925,25.1005,25.0606,25.1005,18500.0
2012-08-03 11:40:00,31.47,31.49,31.43,31.48,29500.0,25.1005,25.1164,25.0686,25.1085,29500.0
2012-08-03 11:50:00,31.46,31.49,31.44,31.49,13400.0,25.0925,25.1164,25.0765,25.1164,13400.0
2012-08-03 12:00:00,31.49,31.51,31.46,31.46,21500.0,25.1164,25.1324,25.0925,25.0925,21500.0
2012-08-03 12:10:00,31.45,31.5,31.45,31.5,9200.0,25.0845,25.1244,25.0845,25.1244,9200.0
2012-08-03 12:20:00,31.5,31.51,31.49,31.51,12900.0,25.1244,25.1324,25.1164,25.1324,12900.0
2012-08-03 12:30:00,31.5,31.51,31.48,31.49,10800.0,25.1244,25.1324,25.1085,25.1164,10800.0
2012-08-03 12:40:00,31.48,31.51,31.47,31.5,17200.0,25.1085,25.1324,25.1005,25.1244,17200.0
2012-08-03 12:50:00,31.5,31.51,31.49,31.5,17600.0,25.1244,25.1324,25.1164,25.1244,17600.0
2012-08-03 13:00:00,31.5,31.52,31.49,31.49,17300.0,25.1244,25.1404,25.1164,25.1164,17300.0
2012-08-03 13:10:00,31.5,31.54,31.49,31.54,21700.0,25.1244,25.1563,25.1164,25.1563,21700.0
2012-08-03 13:20:00,31.53,31.54,31.5,31.53,22100.0,25.1483,25.1563,25.1244,25.1483,22100.0
2012-08-03 13:30:00,31.5,31.51,31.48,31.5,25400.0,25.1244,25.1324,25.1085,25.1244,25400.0
2012-08-03 13:40:00,31.5,31.51,31.49,31.49,14000.0,25.1244,25.1324,25.1164,25.1164,14000.0
2012-08-03 13:50:00,31.49,31.51,31.48,31.48,33300.0,25.1164,25.1324,25.1085,25.1085,33300.0
2012-08-03 14:00:00,31.49,31.53,31.49,31.52,47600.0,25.1164,25.1483,25.1164,25.1404,47600.0
2012-08-03 14:10:00,31.52,31.54,31.5,31.52,51600.0,25.1404,25.1563,25.1244,25.1404,51600.0
2012-08-03 14:20:00,31.52,31.56,31.52,31.54,40700.0,25.1404,25.1723,25.1404,25.1563,40700.0
2012-08-03 14:30:00,31.55,31.55,31.52,31.52,39400.0,25.1643,25.1643,25.1404,25.1404,39400.0
2012-08-03 14:40:00,31.52,31.55,31.52,31.55,35500.0,25.1404,25.1643,25.1404,25.1643,35500.0
2012-08-03 14:50:00,31.56,31.56,31.51,31.54,50500.0,25.1723,25.1723,25.1324,25.1563,50500.0
2012-08-03 15:00:00,31.54,31.55,31.52,31.54,57900.0,25.1563,25.1643,25.1404,25.1563,57900.0
2012-08-03 15:10:00,31.54,31.55,31.53,31.54,45600.0,25.1563,25.1643,25.1483,25.1563,45600.0
2012-08-03 15:20:00,31.54,31.56,31.54,31.55,44500.0,25.1563,25.1723,25.1563,25.1643,44500.0
2012-08-03 15:30:00,31.54,31.54,31.46,31.5,87100.0,25.1563,25.1563,25.0925,25.1244,87100.0
2012-08-03 15:40:00,31.5,31.55,31.49,31.52,82500.0,25.1244,25.1643,25.1164,25.1404,82500.0
2012-08-03 15:50:00,31.53,31.53,31.44,31.49,234700.0,25.1483,25.1483,25.0765,25.1164,234700.0
2012-08-06 09:30:00,31.5,31.53,31.43,31.52,18300.0,25.1244,25.1483,25.0686,25.1404,18300.0
2012-08-06 09:40:00,31.51,31.6,31.48,31.6,11700.0,25.1324,25.2042,25.1085,25.2042,11700.0
2012-08-06 09:50:00,31.62,31.63,31.45,31.45,8900.0,25.2201,25.2281,25.0845,25.0845,8900.0
2012-08-06 10:00:00,31.46,31.47,31.45,31.47,5500.0,25.0925,25.1005,25.0845,25.1005,5500.0
2012-08-06 10:10:00,31.45,31.51,31.43,31.46,25500.0,25.0845,25.1324,25.0686,25.0925,25500.0
2012-08-06 10:20:00,31.46,31.47,31.4,31.4,6400.0,25.0925,25.1005,25.0446,25.0446,6400.0
2012-08-06 10:30:00,31.41,31.46,31.41,31.43,11500.0,25.0526,25.0925,25.0526,25.0686,11500.0
2012-08-06 10:40:00,31.44,31.45,31.4,31.41,11600.0,25.0765,25.0845,25.0446,25.0526,11600.0
2012-08-06 10:50:00,31.4,31.42,31.37,31.37,17000.0,25.0446,25.0606,25.0207,25.0207,17000.0
2012-08-06 11:00:00,31.38,31.41,31.37,31.38,16200.0,25.0287,25.0526,25.0207,25.0287,16200.0
2012-08-06 11:10:00,31.37,31.37,31.31,31.33,19400.0,25.0207,25.0207,24.9729,24.9888,19400.0
2012-08-06 11:20:00,31.34,31.35,31.31,31.31,22200.0,24.9968,25.0048,24.9729,24.9729,22200.0
2012-08-06 11:30:00,31.32,31.33,31.3,31.31,20600.0,24.9808,24.9888,24.9649,24.9729,20600.0
2012-08-06 11:40:00,31.31,31.31,31.29,31.3,21500.0,24.9729,24.9729,24.9569,24.9649,21500.0
2012-08-06 11:50:00,31.3,31.31,31.28,31.3,14000.0,24.9649,24.9729,24.9489,24.9649,14000.0
2012-08-06 12:00:00,31.29,31.31,31.29,31.31,11400.0,24.9569,24.9729,24.9569,24.9729,11400.0
2012-08-06 12:10:00,31.3,31.31,31.29,31.3,47000.0,24.9649,24.9729,24.9569,24.9649,47000.0
2012-08-06 12:20:00,31.29,31.29,31.26,31.26,9300.0,24.9569,24.9569,24.933,24.933,9300.0
2012-08-06 12:30:00,31.27,31.28,31.23,31.28,28000.0,24.941,24.9489,24.9091,24.9489,28000.0
2012-08-06 12:40:00,31.28,31.31,31.28,31.31,21500.0,24.9489,24.9729,24.9489,24.9729,21500.0
2012-08-06 12:50:00,31.3,31.33,31.29,31.33,19100.0,24.9649,24.9888,24.9569,24.9888,19100.0
2012-08-06 13:00:00,31.33,31.33,31.31,31.32,3700.0,24.9888,24.9888,24.9729,24.9808,3700.0
2012-08-06 13:10:00,31.32,31.34,31.32,31.34,11500.0,24.9808,24.9968,24.9808,24.9968,11500.0
2012-08-06 13:20:00,31.34,31.34,31.32,31.33,6000.0,24.9968,24.9968,24.9808,24.9888,6000.0
2012-08-06 13:30:00,31.32,31.34,31.29,31.3,36100.0,24.9808,24.9968,24.9569,24.9649,36100.0
2012-08-06 13:40:00,31.3,31.33,31.3,31.3,35400.0,24.9649,24.9888,24.9649,24.9649,35400.0
2012-08-06 13:50:00,31.3,31.3,31.28,31.28,12100.0,24.9649,24.9649,24.9489,24.9489,12100.0
2012-08-06 14:00:00,31.27,31.28,31.27,31.27,12100.0,24.941,24.9489,24.941,24.941,12100.0
2012-08-06 14:10:00,31.28,31.29,31.25,31.25,42700.0,24.9489,24.9569,24.925,24.925,42700.0
2012-08-06 14:20:00,31.25,31.28,31.25,31.27,15000.0,24.925,24.9489,24.925,24.941,15000.0
2012-08-06 14:30:00,31.28,31.28,31.24,31.25,25100.0,24.9489,24.9489,24.917,24.925,25100.0
2012-08-06 14:40:00,31.25,31.25,31.23,31.24,18700.0,24.925,24.925,24.9091,24.917,18700.0
2012-08-06 14:50:00,31.24,31.25,31.23,31.24,7700.0,24.917,24.925,24.9091,24.917,7700.0
2012-08-06 15:00:00,31.24,31.26,31.24,31.26,33600.0,24.917,24.933,24.917,24.933,33600.0
2012-08-06 15:10:00,31.26,31.26,31.24,31.26,18200.0,24.933,24.933,24.917,24.933,18200.0
2012-08-06 15:20:00,31.26,31.26,31.24,31.25,35700.0,24.933,24.933,24.917,24.925,35700.0
2012-08-06 15:30:00,31.25,31.25,31.23,31.25,18700.0,24.925,24.925,24.9091,24.925,18700.0
2012-08-06 15:40:00,31.24,31.25,31.17,31.19,51300.0,24.917,24.925,24.8612,24.8771,51300.0
2012-08-06 15:50:00,31.18,31.19,31.08,31.11,200800.0,24.8692,24.8771,24.7894,24.8133,200800.0
2012-08-07 09:30:00,31.26,31.33,31.19,31.23,35600.0,24.933,24.9888,24.8771,24.9091,35600.0
2012-08-07 09:40:00,31.23,31.32,31.22,31.25,439600.0,24.9091,24.9808,24.9011,24.925,439600.0
2012-08-07 09:50:00,31.25,31.26,31.18,31.24,38700.0,24.925,24.933,24.8692,24.917,38700.0
2012-08-07 10:00:00,31.24,31.25,31.14,31.2,53200.0,24.917,24.925,24.8373,24.8851,53200.0
2012-08-07 10:10:00,31.21,31.23,31.19,31.2,54700.0,24.8931,24.9091,24.8771,24.8851,54700.0
2012-08-07 10:20:00,31.2,31.24,31.2,31.2,25000.0,24.8851,24.917,24.8851,24.8851,25000.0
2012-08-07 10:30:00,31.2,31.23,31.08,31.09,150100.0,24.8851,24.9091,24.7894,24.7974,150100.0
2012-08-07 10:40:00,31.09,31.19,31.09,31.19,47700.0,24.7974,24.8771,24.7974,24.8771,47700.0
2012-08-07 10:50:00,31.19,31.21,31.14,31.14,37200.0,24.8771,24.8931,24.8373,24.8373,37200.0
2012-08-07 11:00:00,31.15,31.18,31.12,31.14,318300.0,24.8452,24.8692,24.8213,24.8373,318300.0
2012-08-07 11:10:00,31.15,31.19,31.14,31.18,32400.0,24.8452,24.8771,24.8373,24.8692,32400.0
2012-08-07 11:20:00,31.18,31.19,31.16,31.17,28100.0,24.8692,24.8771,24.8532,24.8612,28100.0
2012-08-07 11:30:00,31.18,31.19,31.14,31.16,22500.0,24.8692,24.8771,24.8373,24.8532,22500.0
2012-08-07 11:40:00,31.16,31.18,31.15,31.17,26900.0,24.8532,24.8692,24.8452,24.8612,26900.0
2012-08-07 11:50:00,31.18,31.18,31.15,31.15,14700.0,24.8692,24.8692,24.8452,24.8452,14700.0
2012-08-07 12:00:00,31.16,31.19,31.15,31.16,17900.0,24.8532,24.8771,24.8452,24.8532,17900.0
2012-08-07 12:10:00,31.17,31.17,31.14,31.15,18200.0,24.8612,24.8612,24.8373,24.8452,18200.0
2012-08-07 12:20:00,31.16,31.17,31.09,31.1,28600.0,24.8532,24.8612,24.7974,24.8054,28600.0
2012-08-07 12:30:00,31.1,31.12,31.09,31.11,21400.0,24.8054,24.8213,24.7974,24.8133,21400.0
2012-08-07 12:40:00,31.11,31.14,31.1,31.13,10300.0,24.8133,24.8373,24.8054,24.8293,10300.0
2012-08-07 12:50:00,31.13,31.17,31.13,31.14,14100.0,24.8293,24.8612,24.8293,24.8373,14100.0
2012-08-07 13:00:00,31.13,31.15,31.12,31.14,10400.0,24.8293,24.8452,24.8213,24.8373,10400.0
2012-08-07 13:10:00,31.15,31.18,31.13,31.17,28100.0,24.8452,24.8692,24.8293,24.8612,28100.0
2012-08-07 13:20:00,31.18,31.19,31.17,31.17,21000.0,24.8692,24.8771,24.8612,24.8612,21000.0
2012-08-07 13:30:00,31.18,31.18,31.17,31.18,9900.0,24.8692,24.8692,24.8612,24.8692,9900.0
2012-08-07 13:40:00,31.17,31.18,31.17,31.18,7000.0,24.8612,24.8692,24.8612,24.8692,7000.0
2012-08-07 13:50:00,31.17,31.18,31.17,31.18,10500.0,24.8612,24.8692,24.8612,24.8692,10500.0
2012-08-07 14:00:00,31.18,31.18,31.15,31.15,12100.0,24.8692,24.8692,24.8452,24.8452,12100.0
2012-08-07 14:10:00,31.16,31.16,31.12,31.14,26200.0,24.8532,24.8532,24.8213,24.8373,26200.0
2012-08-07 14:20:00,31.14,31.15,31.11,31.12,20300.0,24.8373,24.8452,24.8133,24.8213,20300.0
2012-08-07 14:30:00,31.13,31.15,31.12,31.15,16100.0,24.8293,24.8452,24.8213,24.8452,16100.0
2012-08-07 14:40:00,31.15,31.17,31.12,31.16,16000.0,24.8452,24.8612,24.8213,24.8532,16000.0
2012-08-07 14:50:00,31.16,31.16,31.12,31.13,14400.0,24.8532,24.8532,24.8213,24.8293,14400.0
2012-08-07 15:00:00,31.14,31.16,31.11,31.12,34300.0,24.8373,24.8532,24.8133,24.8213,34300.0
2012-08-07 15:10:00,31.13,31.14,31.12,31.12,14900.0,24.8293,24.8373,24.8213,24.8213,14900.0
2012-08-07 15:20:00,31.12,31.16,31.12,31.15,29000.0,24.8213,24.8532,24.8213,24.8452,29000.0
2012-08-07 15:30:00,31.15,31.15,31.09,31.09,77800.0,24.8452,24.8452,24.7974,24.7974,77800.0
2012-08-07 15:40:00,31.1,31.11,31.08,31.09,72500.0,24.8054,24.8133,24.7894,24.7974,72500.0
2012-08-07 15:50:00,31.09,31.1,31.04,31.06,167800.0,24.7974,24.8054,24.7575,24.7735,167800.0
2012-08-08 09:30:00,30.95,31.02,30.84,31.02,13000.0,24.6857,24.7416,24.598,24.7416,13000.0
2012-08-08 09:40:00,31.04,31.07,30.95,30.98,16200.0,24.7575,24.7814,24.6857,24.7097,16200.0
2012-08-08 09:50:00,30.98,31.0,30.9,30.97,12800.0,24.7097,24.7256,24.6458,24.7017,12800.0
2012-08-08 10:00:00,30.95,30.99,30.9,30.92,39700.0,24.6857,24.7176,24.6458,24.6618,39700.0
2012-08-08 10:10:00,30.9,31.03,30.88,30.99,46000.0,24.6458,24.7495,24.6299,24.7176,46000.0
2012-08-08 10:20:00,31.01,31.08,30.99,31.06,372300.0,24.7336,24.7894,24.7176,24.7735,372300.0
2012-08-08 10:30:00,31.06,31.08,31.0,31.02,311100.0,24.7735,24.7894,24.7256,24.7416,311100.0
2012-08-08 10:40:00,31.01,31.04,30.98,31.0,131700.0,24.7336,24.7575,24.7097,24.7256,131700.0
2012-08-08 10:50:00,31.0,31.0,30.99,30.99,40900.0,24.7256,24.7256,24.7176,24.7176,40900.0
2012-08-08 11:00:00,30.99,31.0,30.99,31.0,24800.0,24.7176,24.7256,24.7176,24.7256,24800.0
2012-08-08 11:10:00,30.99,31.12,30.99,31.11,83900.0,24.7176,24.8213,24.7176,24.8133,83900.0
2012-08-08 11:20:00,31.12,31.14,31.09,31.1,82600.0,24.8213,24.8373,24.7974,24.8054,82600.0
2012-08-08 11:30:00,31.1,31.11,31.08,31.09,85300.0,24.8054,24.8133,24.7894,24.7974,85300.0
2012-08-08 11:40:00,31.08,31.1,31.07,31.07,13900.0,24.7894,24.8054,24.7814,24.7814,13900.0
2012-08-08 11:50:00,31.08,31.09,31.07,31.08,18400.0,24.7894,24.7974,24.7814,24.7894,18400.0
2012-08-08 12:00:00,31.07,31.08,31.04,31.06,19300.0,24.7814,24.7894,24.7575,24.7735,19300.0
2012-08-08 12:10:00,31.07,31.07,31.03,31.03,20400.0,24.7814,24.7814,24.7495,24.7495,20400.0
2012-08-08 12:20:00,31.04,31.08,31.04,31.04,19900.0,24.7575,24.7894,24.7575,24.7575,19900.0
2012-08-08 12:30:00,31.04,31.07,31.04,31.05,25400.0,24.7575,24.7814,24.7575,24.7655,25400.0
2012-08-08 12:40:00,31.06,31.06,31.03,31.05,10300.0,24.7735,24.7735,24.7495,24.7655,10300.0
2012-08-08 12:50:00,31.04,31.06,31.02,31.05,12000.0,24.7575,24.7735,24.7416,24.7655,12000.0
2012-08-08 13:00:00,31.05,31.06,31.03,31.04,19400.0,24.7655,24.7735,24.7495,24.7575,19400.0
2012-08-08 13:10:00,31.04,31.06,31.01,31.02,15000.0,24.7575,24.7735,24.7336,24.7416,15000.0
2012-08-08 13:20:00,31.02,31.06,31.02,31.05,13300.0,24.7416,24.7735,24.7416,24.7655,13300.0
2012-08-08 13:30:00,31.05,31.07,31.04,31.07,114700.0,24.7655,24.7814,24.7575,24.7814,114700.0
2012-08-08 13:40:00,31.06,31.08,31.03,31.05,21300.0,24.7735,24.7894,24.7495,24.7655,21300.0
2012-08-08 13:50:00,31.05,31.06,31.04,31.05,17400.0,24.7655,24.7735,24.7575,24.7655,17400.0
2012-08-08 14:00:00,31.05,31.06,31.0,31.0,53200.0,24.7655,24.7735,24.7256,24.7256,53200.0
2012-08-08 14:10:00,31.01,31.01,30.99,30.99,68300.0,24.7336,24.7336,24.7176,24.7176,68300.0
2012-08-08 14:20:00,30.99,31.01,30.99,31.0,22000.0,24.7176,24.7336,24.7176,24.7256,22000.0
2012-08-08 14:30:00,31.0,31.01,30.97,30.99,26600.0,24.7256,24.7336,24.7017,24.7176,26600.0
2012-08-08 14:40:00,30.99,30.99,30.96,30.98,36200.0,24.7176,24.7176,24.6937,24.7097,36200.0
2012-08-08 14:50:00,30.98,30.99,30.98,30.98,20400.0,24.7097,24.7176,24.7097,24.7097,20400.0
2012-08-08 15:00:00,30.99,31.0,30.97,30.98,36300.0,24.7176,24.7256,24.7017,24.7097,36300.0
2012-08-08 15:10:00,30.98,30.99,30.97,30.99,74700.0,24.7097,24.7176,24.7017,24.7176,74700.0
2012-08-08 15:20:00,30.99,31.0,30.97,30.98,57900.0,24.7176,24.7256,24.7017,24.7097,57900.0
2012-08-08 15:30:00,30.97,30.99,30.95,30.97,86900.0,24.7017,24.7176,24.6857,24.7017,86900.0
2012-08-08 15:40:00,30.96,31.04,30.95,31.0,85800.0,24.6937,24.7575,24.6857,24.7256,85800.0
2012-08-08 15:50:00,31.01,31.02,30.98,31.0,141400.0,24.7336,24.7416,24.7097,24.7256,141400.0
2012-08-09 09:30:00,31.0,31.0,30.94,30.99,14500.0,24.7256,24.7256,24.6777,24.7176,14500.0
2012-08-09 09:40:00,31.0,31.05,30.98,30.99,49300.0,24.7256,24.7655,24.7097,24.7176,49300.0
2012-08-09 09:50:00,31.0,31.01,30.99,30.99,13100.0,24.7256,24.7336,24.7176,24.7176,13100.0
2012-08-09 10:00:00,31.0,31.06,30.99,31.04,20500.0,24.7256,24.7735,24.7176,24.7575,20500.0
2012-08-09 10:10:00,31.05,31.06,31.04,31.05,8000.0,24.7655,24.7735,24.7575,24.7655,8000.0
2012-08-09 10:20:00,31.05,31.06,31.02,31.03,19200.0,24.7655,24.7735,24.7416,24.7495,19200.0
2012-08-09 10:30:00,31.03,31.06,31.03,31.05,13000.0,24.7495,24.7735,24.7495,24.7655,13000.0
2012-08-09 10:40:00,31.05,31.07,31.04,31.05,40100.0,24.7655,24.7814,24.7575,24.7655,40100.0
2012-08-09 10:50:00,31.05,31.06,31.04,31.04,14400.0,24.7655,24.7735,24.7575,24.7575,14400.0
2012-08-09 11:00:00,31.04,31.05,30.99,31.05,21700.0,24.7575,24.7655,24.7176,24.7655,21700.0
2012-08-09 11:10:00,31.05,31.06,31.04,31.05,13800.0,24.7655,24.7735,24.7575,24.7655,13800.0
2012-08-09 11:20:00,31.05,31.05,31.03,31.04,13700.0,24.7655,24.7655,24.7495,24.7575,13700.0
2012-08-09 11:30:00,31.04,31.06,31.03,31.04,60200.0,24.7575,24.7735,24.7495,24.7575,60200.0
2012-08-09 11:40:00,31.04,31.04,30.95,30.97,17800.0,24.7575,24.7575,24.6857,24.7017,17800.0
2012-08-09 11:50:00,30.97,30.98,30.93,30.96,12000.0,24.7017,24.7097,24.6698,24.6937,12000.0
2012-08-09 12:00:00,30.97,31.02,30.97,31.02,25600.0,24.7017,24.7416,24.7017,24.7416,25600.0
2012-08-09 12:10:00,31.0,31.02,30.99,31.0,8900.0,24.7256,24.7416,24.7176,24.7256,8900.0
2012-08-09 12:20:00,31.0,31.01,31.0,31.01,22000.0,24.7256,24.7336,24.7256,24.7336,22000.0
2012-08-09 12:30:00,31.01,31.01,30.99,31.0,7300.0,24.7336,24.7336,24.7176,24.7256,7300.0
2012-08-09 12:40:00,31.01,31.01,31.0,31.01,15600.0,24.7336,24.7336,24.7256,24.7336,15600.0
2012-08-09 12:50:00,31.01,31.04,31.0,31.03,9300.0,24.7336,24.7575,24.7256,24.7495,9300.0
2012-08-09 13:00:00,31.04,31.06,31.03,31.05,10900.0,24.7575,24.7735,24.7495,24.7655,10900.0
2012-08-09 13:10:00,31.05,31.05,31.03,31.03,2900.0,24.7655,24.7655,24.7495,24.7495,2900.0
2012-08-09 13:20:00,31.03,31.04,31.03,31.03,2300.0,24.7495,24.7575,24.7495,24.7495,2300.0
2012-08-09 13:30:00,31.03,31.05,31.0,31.0,10600.0,24.7495,24.7655,24.7256,24.7256,10600.0
2012-08-09 13:40:00,31.0,31.02,31.0,31.02,2300.0,24.7256,24.7416,24.7256,24.7416,2300.0
2012-08-09 13:50:00,31.02,31.05,31.01,31.03,10600.0,24.7416,24.7655,24.7336,24.7495,10600.0
2012-08-09 14:00:00,31.03,31.05,31.03,31.05,5300.0,24.7495,24.7655,24.7495,24.7655,5300.0
2012-08-09 14:10:00,31.05,31.07,31.04,31.07,6700.0,24.7655,24.7814,24.7575,24.7814,6700.0
2012-08-09 14:20:00,31.07,31.1,31.05,31.1,14900.0,24.7814,24.8054,24.7655,24.8054,14900.0
2012-08-09 14:30:00,31.1,31.13,31.09,31.1,22800.0,24.8054,24.8293,24.7974,24.8054,22800.0
2012-08-09 14:40:00,31.1,31.1,31.09,31.09,11200.0,24.8054,24.8054,24.7974,24.7974,11200.0
2012-08-09 14:50:00,31.1,31.1,31.07,31.07,11800.0,24.8054,24.8054,24.7814,24.7814,11800.0
2012-08-09 15:00:00,31.07,31.08,31.03,31.03,21500.0,24.7814,24.7894,24.7495,24.7495,21500.0
2012-08-09 15:10:00,31.04,31.06,31.03,31.04,32700.0,24.7575,24.7735,24.7495,24.7575,32700.0
2012-08-09 15:20:00,31.05,31.05,31.02,31.03,24300.0,24.7655,24.7655,24.7416,24.7495,24300.0
2012-08-09 15:30:00,31.03,31.05,31.0,31.01,43100.0,24.7495,24.7655,24.7256,24.7336,43100.0
2012-08-09 15:40:00,31.01,31.03,30.99,31.02,39900.0,24.7336,24.7495,24.7176,24.7416,39900.0
2012-08-09 15:50:00,31.02,31.04,31.0,31.03,54400.0,24.7416,24.7575,24.7256,24.7495,54400.0
2012-08-10 09:30:00,30.93,31.05,30.91,31.0,38000.0,24.6698,24.7655,24.6538,24.7256,38000.0
2012-08-10 09:40:00,31.01,31.02,30.98,31.0,21600.0,24.7336,24.7416,24.7097,24.7256,21600.0
2012-08-10 09:50:00,30.99,31.0,30.96,31.0,37100.0,24.7176,24.7256,24.6937,24.7256,37100.0
2012-08-10 10:00:00,31.01,31.03,30.96,30.98,18800.0,24.7336,24.7495,24.6937,24.7097,18800.0
2012-08-10 10:10:00,30.98,31.08,30.98,31.03,11700.0,24.7097,24.7894,24.7097,24.7495,11700.0
2012-08-10 10:20:00,31.04,31.09,31.02,31.03,19200.0,24.7575,24.7974,24.7416,24.7495,19200.0
2012-08-10 10:30:00,31.03,31.06,31.03,31.05,30500.0,24.7495,24.7735,24.7495,24.7655,30500.0
2012-08-10 10:40:00,31.05,31.05,31.03,31.05,10800.0,24.7655,24.7655,24.7495,24.7655,10800.0
2012-08-10 10:50:00,31.05,31.05,31.03,31.03,10800.0,24.7655,24.7655,24.7495,24.7495,10800.0
2012-08-10 11:00:00,31.04,31.04,30.95,31.01,17100.0,24.7575,24.7575,24.6857,24.7336,17100.0
2012-08-10 11:10:00,31.01,31.04,30.99,31.02,11600.0,24.7336,24.7575,24.7176,24.7416,11600.0
2012-08-10 11:20:00,31.03,31.08,31.03,31.07,6900.0,24.7495,24.7894,24.7495,24.7814,6900.0
2012-08-10 11:30:00,31.07,31.08,31.05,31.07,10300.0,24.7814,24.7894,24.7655,24.7814,10300.0
2012-08-10 11:40:00,31.07,31.09,31.04,31.04,15900.0,24.7814,24.7974,24.7575,24.7575,15900.0
2012-08-10 11:50:00,31.05,31.07,31.04,31.05,10900.0,24.7655,24.7814,24.7575,24.7655,10900.0
2012-08-10 12:00:00,31.06,31.06,31.04,31.04,5900.0,24.7735,24.7735,24.7575,24.7575,5900.0
2012-08-10 12:10:00,31.03,31.05,31.02,31.04,16700.0,24.7495,24.7655,24.7416,24.7575,16700.0
2012-08-10 12:20:00,31.03,31.04,31.02,31.02,9000.0,24.7495,24.7575,24.7416,24.7416,9000.0
2012-08-10 12:30:00,31.03,31.03,31.0,31.0,12800.0,24.7495,24.7495,24.7256,24.7256,12800.0
2012-08-10 12:40:00,31.0,31.01,30.98,30.98,115500.0,24.7256,24.7336,24.7097,24.7097,115500.0
2012-08-10 12:50:00,30.98,31.04,30.98,31.02,22200.0,24.7097,24.7575,24.7097,24.7416,22200.0
2012-08-10 13:00:00,31.02,31.03,30.99,31.0,9800.0,24.7416,24.7495,24.7176,24.7256,9800.0
2012-08-10 13:10:00,30.99,31.0,30.97,30.97,13500.0,24.7176,24.7256,24.7017,24.7017,13500.0
2012-08-10 13:20:00,30.97,30.97,30.94,30.94,7600.0,24.7017,24.7017,24.6777,24.6777,7600.0
2012-08-10 13:30:00,30.95,30.95,30.93,30.95,25400.0,24.6857,24.6857,24.6698,24.6857,25400.0
2012-08-10 13:40:00,30.95,30.99,30.95,30.97,14700.0,24.6857,24.7176,24.6857,24.7017,14700.0
2012-08-10 13:50:00,30.97,30.97,30.96,30.96,11900.0,24.7017,24.7017,24.6937,24.6937,11900.0
2012-08-10 14:00:00,30.97,30.97,30.96,30.97,15400.0,24.7017,24.7017,24.6937,24.7017,15400.0
2012-08-10 14:10:00,30.97,30.98,30.95,30.96,15800.0,24.7017,24.7097,24.6857,24.6937,15800.0
2012-08-10 14:20:00,30.96,30.99,30.96,30.98,11400.0,24.6937,24.7176,24.6937,24.7097,11400.0
2012-08-10 14:30:00,30.99,30.99,30.98,30.98,9600.0,24.7176,24.7176,24.7097,24.7097,9600.0
2012-08-10 14:40:00,30.98,30.99,30.98,30.98,11200.0,24.7097,24.7176,24.7097,24.7097,11200.0
2012-08-10 14:50:00,30.98,31.0,30.98,31.0,17200.0,24.7097,24.7256,24.7097,24.7256,17200.0
2012-08-10 15:00:00,30.99,31.0,30.98,30.99,11700.0,24.7176,24.7256,24.7097,24.7176,11700.0
2012-08-10 15:10:00,31.0,31.01,30.99,30.99,39500.0,24.7256,24.7336,24.7176,24.7176,39500.0
2012-08-10 15:20:00,31.0,31.0,30.99,31.0,16700.0,24.7256,24.7256,24.7176,24.7256,16700.0
2012-08-10 15:30:00,31.0,31.03,30.99,30.99,20600.0,24.7256,24.7495,24.7176,24.7176,20600.0
2012-08-10 15:40:00,30.99,31.02,30.99,31.0,87400.0,24.7176,24.7416,24.7176,24.7256,87400.0
2012-08-10 15:50:00,31.01,31.06,31.01,31.04,77900.0,24.7336,24.7735,24.7336,24.7575,77900.0
2012-08-13 09:30:00,30.95,31.0,30.85,30.97,22300.0,24.6857,24.7256,24.606,24.7017,22300.0
2012-08-13 09:40:00,30.98,31.01,30.95,30.96,17100.0,24.7097,24.7336,24.6857,24.6937,17100.0
2012-08-13 09:50:00,30.96,30.96,30.85,30.86,10800.0,24.6937,24.6937,24.606,24.6139,10800.0
2012-08-13 10:00:00,30.87,30.92,30.86,30.86,12000.0,24.6219,24.6618,24.6139,24.6139,12000.0
2012-08-13 10:10:00,30.86,30.93,30.84,30.92,10700.0,24.6139,24.6698,24.598,24.6618,10700.0
2012-08-13 10:20:00,30.93,30.94,30.82,30.82,13900.0,24.6698,24.6777,24.582,24.582,13900.0
2012-08-13 10:30:00,30.83,30.83,30.79,30.8,13100.0,24.59,24.59,24.5581,24.5661,13100.0
2012-08-13 10:40:00,30.8,30.88,30.79,30.87,22100.0,24.5661,24.6299,24.5581,24.6219,22100.0
2012-08-13 10:50:00,30.87,30.87,30.83,30.85,20000.0,24.6219,24.6219,24.59,24.606,20000.0
2012-08-13 11:00:00,30.85,30.87,30.82,30.86,31800.0,24.606,24.6219,24.582,24.6139,31800.0
2012-08-13 11:10:00,30.86,30.88,30.85,30.85,9600.0,24.6139,24.6299,24.606,24.606,9600.0
2012-08-13 11:20:00,30.86,30.9,30.85,30.9,10100.0,24.6139,24.6458,24.606,24.6458,10100.0
2012-08-13 11:30:00,30.9,30.92,30.89,30.91,10800.0,24.6458,24.6618,24.6379,24.6538,10800.0
2012-08-13 11:40:00,30.92,30.92,30.89,30.91,7200.0,24.6618,24.6618,24.6379,24.6538,7200.0
2012-08-13 11:50:00,30.91,30.95,30.91,30.93,8700.0,24.6538,24.6857,24.6538,24.6698,8700.0
2012-08-13 12:00:00,30.94,30.94,30.88,30.88,11800.0,24.6777,24.6777,24.6299,24.6299,11800.0
2012-08-13 12:10:00,30.89,30.91,30.88,30.88,12300.0,24.6379,24.6538,24.6299,24.6299,12300.0
2012-08-13 12:20:00,30.9,30.91,30.87,30.87,8100.0,24.6458,24.6538,24.6219,24.6219,8100.0
2012-08-13 12:30:00,30.87,30.88,30.85,30.86,11100.0,24.6219,24.6299,24.606,24.6139,11100.0
2012-08-13 12:40:00,30.86,30.89,30.85,30.89,16900.0,24.6139,24.6379,24.606,24.6379,16900.0
2012-08-13 12:50:00,30.89,30.91,30.89,30.9,55600.0,24.6379,24.6538,24.6379,24.6458,55600.0
2012-08-13 13:00:00,30.9,30.91,30.89,30.9,23100.0,24.6458,24.6538,24.6379,24.6458,23100.0
2012-08-13 13:10:00,30.9,30.92,30.9,30.9,8500.0,24.6458,24.6618,24.6458,24.6458,8500.0
2012-08-13 13:20:00,30.9,30.92,30.89,30.9,8600.0,24.6458,24.6618,24.6379,24.6458,8600.0
2012-08-13 13:30:00,30.9,30.91,30.89,30.91,13200.0,24.6458,24.6538,24.6379,24.6538,13200.0
2012-08-13 13:40:00,30.9,30.93,30.9,30.91,10800.0,24.6458,24.6698,24.6458,24.6538,10800.0
2012-08-13 13:50:00,30.92,30.95,30.92,30.95,11200.0,24.6618,24.6857,24.6618,24.6857,11200.0
2012-08-13 14:00:00,30.95,30.96,30.94,30.94,9200.0,24.6857,24.6937,24.6777,24.6777,9200.0
2012-08-13 14:10:00,30.94,30.98,30.94,30.98,10600.0,24.6777,24.7097,24.6777,24.7097,10600.0
2012-08-13 14:20:00,30.99,31.02,30.98,31.0,19700.0,24.7176,24.7416,24.7097,24.7256,19700.0
2012-08-13 14:30:00,31.0,31.02,30.99,31.0,48100.0,24.7256,24.7416,24.7176,24.7256,48100.0
2012-08-13 14:40:00,31.01,31.01,30.98,30.98,13900.0,24.7336,24.7336,24.7097,24.7097,13900.0
2012-08-13 14:50:00,30.99,31.0,30.98,30.99,78100.0,24.7176,24.7256,24.7097,24.7176,78100.0
2012-08-13 15:00:00,30.99,31.0,30.97,30.97,28700.0,24.7176,24.7256,24.7017,24.7017,28700.0
2012-08-13 15:10:00,30.98,31.02,30.96,30.97,172400.0,24.7097,24.7416,24.6937,24.7017,172400.0
2012-08-13 15:20:00,30.98,31.01,30.97,30.99,251300.0,24.7097,24.7336,24.7017,24.7176,251300.0
2012-08-13 15:30:00,30.98,31.0,30.98,31.0,70900.0,24.7097,24.7256,24.7097,24.7256,70900.0
2012-08-13 15:40:00,31.0,31.0,30.92,30.92,157500.0,24.7256,24.7256,24.6618,24.6618,157500.0
2012-08-13 15:50:00,30.92,30.99,30.88,30.99,301800.0,24.6618,24.7176,24.6299,24.7176,301800.0
2012-08-14 09:30:00,31.07,31.15,31.0,31.08,35800.0,24.7814,24.8452,24.7256,24.7894,35800.0
2012-08-14 09:40:00,31.08,31.12,31.04,31.09,60500.0,24.7894,24.8213,24.7575,24.7974,60500.0
2012-08-14 09:50:00,31.09,31.11,31.01,31.1,72100.0,24.7974,24.8133,24.7336,24.8054,72100.0
2012-08-14 10:00:00,31.11,31.15,31.05,31.11,42600.0,24.8133,24.8452,24.7655,24.8133,42600.0
2012-08-14 10:10:00,31.11,31.12,31.07,31.07,30600.0,24.8133,24.8213,24.7814,24.7814,30600.0
2012-08-14 10:20:00,31.06,31.08,31.04,31.06,14200.0,24.7735,24.7894,24.7575,24.7735,14200.0
2012-08-14 10:30:00,31.07,31.14,31.07,31.14,25900.0,24.7814,24.8373,24.7814,24.8373,25900.0
2012-08-14 10:40:00,31.13,31.15,31.11,31.12,26300.0,24.8293,24.8452,24.8133,24.8213,26300.0
2012-08-14 10:50:00,31.12,31.14,31.12,31.13,42300.0,24.8213,24.8373,24.8213,24.8293,42300.0
2012-08-14 11:00:00,31.13,31.15,31.1,31.14,37300.0,24.8293,24.8452,24.8054,24.8373,37300.0
2012-08-14 11:10:00,31.14,31.15,31.11,31.14,12900.0,24.8373,24.8452,24.8133,24.8373,12900.0
2012-08-14 11:20:00,31.14,31.14,31.09,31.09,11200.0,24.8373,24.8373,24.7974,24.7974,11200.0
2012-08-14 11:30:00,31.1,31.12,31.1,31.11,22400.0,24.8054,24.8213,24.8054,24.8133,22400.0
2012-08-14 11:40:00,31.11,31.17,31.1,31.17,47200.0,24.8133,24.8612,24.8054,24.8612,47200.0
2012-08-14 11:50:00,31.17,31.17,31.12,31.12,20200.0,24.8612,24.8612,24.8213,24.8213,20200.0
2012-08-14 12:00:00,31.12,31.24,31.1,31.24,56400.0,24.8213,24.917,24.8054,24.917,56400.0
2012-08-14 12:10:00,31.24,31.25,31.19,31.19,67000.0,24.917,24.925,24.8771,24.8771,67000.0
2012-08-14 12:20:00,31.19,31.22,31.18,31.21,17600.0,24.8771,24.9011,24.8692,24.8931,17600.0
2012-08-14 12:30:00,31.22,31.23,31.18,31.18,27400.0,24.9011,24.9091,24.8692,24.8692,27400.0
2012-08-14 12:40:00,31.17,31.18,31.15,31.17,25400.0,24.8612,24.8692,24.8452,24.8612,25400.0
2012-08-14 12:50:00,31.19,31.22,31.19,31.22,33900.0,24.8771,24.9011,24.8771,24.9011,33900.0
2012-08-14 13:00:00,31.22,31.23,31.19,31.19,25900.0,24.9011,24.9091,24.8771,24.8771,25900.0
2012-08-14 13:10:00,31.2,31.2,31.17,31.19,21200.0,24.8851,24.8851,24.8612,24.8771,21200.0
2012-08-14 13:20:00,31.2,31.23,31.18,31.23,47700.0,24.8851,24.9091,24.8692,24.9091,47700.0
2012-08-14 13:30:00,31.23,31.25,31.16,31.19,38400.0,24.9091,24.925,24.8532,24.8771,38400.0
2012-08-14 13:40:00,31.19,31.22,31.19,31.22,61800.0,24.8771,24.9011,24.8771,24.9011,61800.0
2012-08-14 13:50:00,31.21,31.22,31.2,31.21,18300.0,24.8931,24.9011,24.8851,24.8931,18300.0
2012-08-14 14:00:00,31.2,31.21,31.19,31.19,8000.0,24.8851,24.8931,24.8771,24.8771,8000.0
2012-08-14 14:10:00,31.2,31.2,31.18,31.18,14300.0,24.8851,24.8851,24.8692,24.8692,14300.0
2012-08-14 14:20:00,31.19,31.21,31.18,31.19,28800.0,24.8771,24.8931,24.8692,24.8771,28800.0
2012-08-14 14:30:00,31.2,31.2,31.19,31.19,10100.0,24.8851,24.8851,24.8771,24.8771,10100.0
2012-08-14 14:40:00,31.19,31.22,31.18,31.2,26500.0,24.8771,24.9011,24.8692,24.8851,26500.0
2012-08-14 14:50:00,31.21,31.24,31.19,31.23,23300.0,24.8931,24.917,24.8771,24.9091,23300.0
2012-08-14 15:00:00,31.22,31.23,31.19,31.2,16900.0,24.9011,24.9091,24.8771,24.8851,16900.0
2012-08-14 15:10:00,31.19,31.2,31.17,31.19,22400.0,24.8771,24.8851,24.8612,24.8771,22400.0
2012-08-14 15:20:00,31.2,31.22,31.19,31.22,81900.0,24.8851,24.9011,24.8771,24.9011,81900.0
2012-08-14 15:30:00,31.21,31.22,31.16,31.18,46100.0,24.8931,24.9011,24.8532,24.8692,46100.0
2012-08-14 15:40:00,31.19,31.2,31.15,31.19,68100.0,24.8771,24.8851,24.8452,24.8771,68100.0
2012-08-14 15:50:00,31.19,31.23,31.12,31.13,247800.0,24.8771,24.9091,24.8213,24.8293,247800.0
2012-08-15 09:30:00,31.05,31.11,31.0,31.07,20400.0,24.7655,24.8133,24.7256,24.7814,20400.0
2012-08-15 09:40:00,31.08,31.13,31.02,31.04,14000.0,24.7894,24.8293,24.7416,24.7575,14000.0
2012-08-15 09:50:00,31.04,31.05,30.99,31.02,33800.0,24.7575,24.7655,24.7176,24.7416,33800.0
2012-08-15 10:00:00,31.0,31.01,30.96,30.98,24200.0,24.7256,24.7336,24.6937,24.7097,24200.0
2012-08-15 10:10:00,30.98,31.0,30.97,30.98,22200.0,24.7097,24.7256,24.7017,24.7097,22200.0
2012-08-15 10:20:00,30.98,31.01,30.96,30.99,21200.0,24.7097,24.7336,24.6937,24.7176,21200.0
2012-08-15 10:30:00,30.99,31.0,30.93,30.95,19500.0,24.7176,24.7256,24.6698,24.6857,19500.0
2012-08-15 10:40:00,30.95,30.97,30.92,30.97,17100.0,24.6857,24.7017,24.6618,24.7017,17100.0
2012-08-15 10:50:00,30.97,30.97,30.91,30.92,9700.0,24.7017,24.7017,24.6538,24.6618,9700.0
2012-08-15 11:00:00,30.92,30.94,30.91,30.94,11500.0,24.6618,24.6777,24.6538,24.6777,11500.0
2012-08-15 11:10:00,30.94,30.94,30.87,30.87,43900.0,24.6777,24.6777,24.6219,24.6219,43900.0
2012-08-15 11:20:00,30.88,30.9,30.86,30.9,32100.0,24.6299,24.6458,24.6139,24.6458,32100.0
2012-08-15 11:30:00,30.9,30.93,30.88,30.91,37900.0,24.6458,24.6698,24.6299,24.6538,37900.0
2012-08-15 11:40:00,30.91,30.93,30.89,30.93,8700.0,24.6538,24.6698,24.6379,24.6698,8700.0
2012-08-15 11:50:00,30.93,30.95,30.93,30.94,14700.0,24.6698,24.6857,24.6698,24.6777,14700.0
2012-08-15 12:00:00,30.94,30.98,30.94,30.98,8500.0,24.6777,24.7097,24.6777,24.7097,8500.0
2012-08-15 12:10:00,30.97,30.98,30.94,30.97,7400.0,24.7017,24.7097,24.6777,24.7017,7400.0
2012-08-15 12:20:00,30.97,30.99,30.96,30.99,5100.0,24.7017,24.7176,24.6937,24.7176,5100.0
2012-08-15 12:30:00,30.99,31.0,30.98,31.0,77900.0,24.7176,24.7256,24.7097,24.7256,77900.0
2012-08-15 12:40:00,31.0,31.0,30.98,30.99,81100.0,24.7256,24.7256,24.7097,24.7176,81100.0
2012-08-15 12:50:00,30.99,31.0,30.98,30.99,37800.0,24.7176,24.7256,24.7097,24.7176,37800.0
2012-08-15 13:00:00,31.0,31.0,30.97,30.98,10700.0,24.7256,24.7256,24.7017,24.7097,10700.0
2012-08-15 13:10:00,30.97,31.01,30.97,31.01,29300.0,24.7017,24.7336,24.7017,24.7336,29300.0
2012-08-15 13:20:00,31.0,31.03,30.99,31.02,72100.0,24.7256,24.7495,24.7176,24.7416,72100.0
2012-08-15 13:30:00,31.02,31.04,31.02,31.02,4000.0,24.7416,24.7575,24.7416,24.7416,4000.0
2012-08-15 13:40:00,31.02,31.03,31.0,31.0,9500.0,24.7416,24.7495,24.7256,24.7256,9500.0
2012-08-15 13:50:00,31.01,31.03,31.01,31.02,7100.0,24.7336,24.7495,24.7336,24.7416,7100.0
2012-08-15 14:00:00,31.01,31.02,31.0,31.01,5100.0,24.7336,24.7416,24.7256,24.7336,5100.0
2012-08-15 14:10:00,31.0,31.03,31.0,31.03,11600.0,24.7256,24.7495,24.7256,24.7495,11600.0
2012-08-15 14:20:00,31.03,31.03,31.0,31.02,11500.0,24.7495,24.7495,24.7256,24.7416,11500.0
2012-08-15 14:30:00,31.01,31.02,30.99,31.0,28300.0,24.7336,24.7416,24.7176,24.7256,28300.0
2012-08-15 14:40:00,31.0,31.02,30.99,31.01,27900.0,24.7256,24.7416,24.7176,24.7336,27900.0
2012-08-15 14:50:00,31.0,31.02,31.0,31.0,11300.0,24.7256,24.7416,24.7256,24.7256,11300.0
2012-08-15 15:00:00,31.0,31.02,30.99,31.01,25300.0,24.7256,24.7416,24.7176,24.7336,25300.0
2012-08-15 15:10:00,31.01,31.02,31.0,31.02,16800.0,24.7336,24.7416,24.7256,24.7416,16800.0
2012-08-15 15:20:00,31.01,31.02,30.98,31.0,27900.0,24.7336,24.7416,24.7097,24.7256,27900.0
2012-08-15 15:30:00,30.99,31.01,30.98,30.99,30000.0,24.7176,24.7336,24.7097,24.7176,30000.0
2012-08-15 15:40:00,30.98,31.02,30.98,31.0,44000.0,24.7097,24.7416,24.7097,24.7256,44000.0
2012-08-15 15:50:00,31.01,31.01,30.87,30.88,243800.0,24.7336,24.7336,24.6219,24.6299,243800.0
2012-08-16 09:30:00,30.95,31.06,30.71,31.05,24100.0,24.6857,24.7735,24.4943,24.7655,24100.0
2012-08-16 09:40:00,31.05,31.05,30.96,30.96,17500.0,24.7655,24.7655,24.6937,24.6937,17500.0
2012-08-16 09:50:00,30.97,31.0,30.95,30.98,19100.0,24.7017,24.7256,24.6857,24.7097,19100.0
2012-08-16 10:00:00,30.98,31.0,30.95,31.0,41100.0,24.7097,24.7256,24.6857,24.7256,41100.0
2012-08-16 10:10:00,31.0,31.0,30.9,30.99,30200.0,24.7256,24.7256,24.6458,24.7176,30200.0
2012-08-16 10:20:00,30.99,31.02,30.98,30.99,39500.0,24.7176,24.7416,24.7097,24.7176,39500.0
2012-08-16 10:30:00,31.0,31.08,31.0,31.06,78900.0,24.7256,24.7894,24.7256,24.7735,78900.0
2012-08-16 10:40:00,31.08,31.1,30.99,31.01,46900.0,24.7894,24.8054,24.7176,24.7336,46900.0
2012-08-16 10:50:00,31.02,31.04,31.01,31.04,38200.0,24.7416,24.7575,24.7336,24.7575,38200.0
2012-08-16 11:00:00,31.03,31.09,31.03,31.08,35200.0,24.7495,24.7974,24.7495,24.7894,35200.0
2012-08-16 11:10:00,31.09,31.17,31.09,31.1,51400.0,24.7974,24.8612,24.7974,24.8054,51400.0
2012-08-16 11:20:00,31.1,31.11,31.09,31.11,10600.0,24.8054,24.8133,24.7974,24.8133,10600.0
2012-08-16 11:30:00,31.11,31.13,31.1,31.13,19300.0,24.8133,24.8293,24.8054,24.8293,19300.0
2012-08-16 11:40:00,31.13,31.14,31.12,31.14,31400.0,24.8293,24.8373,24.8213,24.8373,31400.0
2012-08-16 11:50:00,31.14,31.15,31.11,31.11,44800.0,24.8373,24.8452,24.8133,24.8133,44800.0
2012-08-16 12:00:00,31.11,31.12,31.08,31.11,30900.0,24.8133,24.8213,24.7894,24.8133,30900.0
2012-08-16 12:10:00,31.11,31.12,31.09,31.09,24000.0,24.8133,24.8213,24.7974,24.7974,24000.0
2012-08-16 12:20:00,31.09,31.11,31.08,31.09,25200.0,24.7974,24.8133,24.7894,24.7974,25200.0
2012-08-16 12:30:00,31.08,31.1,31.08,31.09,23400.0,24.7894,24.8054,24.7894,24.7974,23400.0
2012-08-16 12:40:00,31.08,31.09,31.03,31.03,21300.0,24.7894,24.7974,24.7495,24.7495,21300.0
2012-08-16 12:50:00,31.04,31.09,31.04,31.05,48000.0,24.7575,24.7974,24.7575,24.7655,48000.0
2012-08-16 13:00:00,31.05,31.08,31.04,31.08,12900.0,24.7655,24.7894,24.7575,24.7894,12900.0
2012-08-16 13:10:00,31.08,31.09,31.05,31.07,22900.0,24.7894,24.7974,24.7655,24.7814,22900.0
2012-08-16 13:20:00,31.07,31.09,31.06,31.09,10600.0,24.7814,24.7974,24.7735,24.7974,10600.0
2012-08-16 13:30:00,31.08,31.1,31.06,31.08,13500.0,24.7894,24.8054,24.7735,24.7894,13500.0
2012-08-16 13:40:00,31.08,31.08,31.05,31.06,12200.0,24.7894,24.7894,24.7655,24.7735,12200.0
2012-08-16 13:50:00,31.06,31.08,31.05,31.06,9800.0,24.7735,24.7894,24.7655,24.7735,9800.0
2012-08-16 14:00:00,31.06,31.07,31.03,31.05,67600.0,24.7735,24.7814,24.7495,24.7655,67600.0
2012-08-16 14:10:00,31.06,31.06,31.01,31.03,24300.0,24.7735,24.7735,24.7336,24.7495,24300.0
2012-08-16 14:20:00,31.03,31.04,31.01,31.03,13400.0,24.7495,24.7575,24.7336,24.7495,13400.0
2012-08-16 14:30:00,31.03,31.07,31.02,31.04,40300.0,24.7495,24.7814,24.7416,24.7575,40300.0
2012-08-16 14:40:00,31.03,31.04,30.98,30.99,34300.0,24.7495,24.7575,24.7097,24.7176,34300.0
2012-08-16 14:50:00,31.0,31.01,30.98,31.0,20100.0,24.7256,24.7336,24.7097,24.7256,20100.0
2012-08-16 15:00:00,31.0,31.01,30.97,30.99,19200.0,24.7256,24.7336,24.7017,24.7176,19200.0
2012-08-16 15:10:00,31.0,31.01,30.99,31.0,29900.0,24.7256,24.7336,24.7176,24.7256,29900.0
2012-08-16 15:20:00,30.99,31.01,30.99,31.0,27000.0,24.7176,24.7336,24.7176,24.7256,27000.0
2012-08-16 15:30:00,31.0,31.01,30.98,31.0,28800.0,24.7256,24.7336,24.7097,24.7256,28800.0
2012-08-16 15:40:00,30.99,31.0,30.97,30.99,35700.0,24.7176,24.7256,24.7017,24.7176,35700.0
2012-08-16 15:50:00,30.99,31.0,30.89,30.9,223300.0,24.7176,24.7256,24.6379,24.6458,223300.0
2012-08-17 09:30:00,30.97,31.04,30.87,30.98,119400.0,24.7017,24.7575,24.6219,24.7097,119400.0
2012-08-17 09:40:00,30.98,31.01,30.85,30.85,12000.0,24.7097,24.7336,24.606,24.606,12000.0
2012-08-17 09:50:00,30.86,30.9,30.83,30.89,19200.0,24.6139,24.6458,24.59,24.6379,19200.0
2012-08-17 10:00:00,30.88,30.89,30.83,30.84,11900.0,24.6299,24.6379,24.59,24.598,11900.0
2012-08-17 10:10:00,30.84,30.91,30.84,30.91,14400.0,24.598,24.6538,24.598,24.6538,14400.0
2012-08-17 10:20:00,30.9,30.98,30.89,30.97,26600.0,24.6458,24.7097,24.6379,24.7017,26600.0
2012-08-17 10:30:00,30.97,31.05,30.96,31.04,26600.0,24.7017,24.7655,24.6937,24.7575,26600.0
2012-08-17 10:40:00,31.04,31.05,31.02,31.03,52000.0,24.7575,24.7655,24.7416,24.7495,52000.0
2012-08-17 10:50:00,31.03,31.07,30.99,31.07,53700.0,24.7495,24.7814,24.7176,24.7814,53700.0
2012-08-17 11:00:00,31.07,31.08,31.03,31.04,29400.0,24.7814,24.7894,24.7495,24.7575,29400.0
2012-08-17 11:10:00,31.04,31.05,31.03,31.05,18600.0,24.7575,24.7655,24.7495,24.7655,18600.0
2012-08-17 11:20:00,31.05,31.09,31.03,31.04,34200.0,24.7655,24.7974,24.7495,24.7575,34200.0
2012-08-17 11:30:00,31.03,31.08,31.02,31.08,18200.0,24.7495,24.7894,24.7416,24.7894,18200.0
2012-08-17 11:40:00,31.08,31.12,31.08,31.12,12700.0,24.7894,24.8213,24.7894,24.8213,12700.0
2012-08-17 11:50:00,31.12,31.18,31.12,31.15,22900.0,24.8213,24.8692,24.8213,24.8452,22900.0
2012-08-17 12:00:00,31.15,31.15,31.13,31.13,6400.0,24.8452,24.8452,24.8293,24.8293,6400.0
2012-08-17 12:10:00,31.12,31.13,31.08,31.09,9300.0,24.8213,24.8293,24.7894,24.7974,9300.0
2012-08-17 12:20:00,31.09,31.1,31.07,31.1,6900.0,24.7974,24.8054,24.7814,24.8054,6900.0
2012-08-17 12:30:00,31.1,31.11,31.07,31.07,4500.0,24.8054,24.8133,24.7814,24.7814,4500.0
2012-08-17 12:40:00,31.08,31.1,31.07,31.1,5100.0,24.7894,24.8054,24.7814,24.8054,5100.0
2012-08-17 12:50:00,31.09,31.1,31.07,31.08,5900.0,24.7974,24.8054,24.7814,24.7894,5900.0
2012-08-17 13:00:00,31.09,31.09,31.07,31.08,10700.0,24.7974,24.7974,24.7814,24.7894,10700.0
2012-08-17 13:10:00,31.07,31.09,31.06,31.08,13800.0,24.7814,24.7974,24.7735,24.7894,13800.0
2012-08-17 13:20:00,31.08,31.09,31.07,31.08,5600.0,24.7894,24.7974,24.7814,24.7894,5600.0
2012-08-17 13:30:00,31.08,31.1,31.07,31.09,12100.0,24.7894,24.8054,24.7814,24.7974,12100.0
2012-08-17 13:40:00,31.09,31.09,31.07,31.07,5200.0,24.7974,24.7974,24.7814,24.7814,5200.0
2012-08-17 13:50:00,31.06,31.07,31.06,31.06,7700.0,24.7735,24.7814,24.7735,24.7735,7700.0
2012-08-17 14:00:00,31.06,31.07,31.04,31.04,24900.0,24.7735,24.7814,24.7575,24.7575,24900.0
2012-08-17 14:10:00,31.04,31.05,31.02,31.02,14100.0,24.7575,24.7655,24.7416,24.7416,14100.0
2012-08-17 14:20:00,31.02,31.04,31.01,31.03,19800.0,24.7416,24.7575,24.7336,24.7495,19800.0
2012-08-17 14:30:00,31.03,31.03,31.02,31.02,11700.0,24.7495,24.7495,24.7416,24.7416,11700.0
2012-08-17 14:40:00,31.02,31.03,31.01,31.02,19300.0,24.7416,24.7495,24.7336,24.7416,19300.0
2012-08-17 14:50:00,31.02,31.03,31.02,31.02,10400.0,24.7416,24.7495,24.7416,24.7416,10400.0
2012-08-17 15:00:00,31.02,31.03,31.01,31.02,17700.0,24.7416,24.7495,24.7336,24.7416,17700.0
2012-08-17 15:10:00,31.01,31.03,31.01,31.02,18900.0,24.7336,24.7495,24.7336,24.7416,18900.0
2012-08-17 15:20:00,31.01,31.03,31.01,31.01,18600.0,24.7336,24.7495,24.7336,24.7336,18600.0
2012-08-17 15:30:00,31.01,31.07,31.01,31.07,2063400.0,24.7336,24.7814,24.7336,24.7814,2063400.0
2012-08-17 15:40:00,31.07,31.18,31.05,31.17,100500.0,24.7814,24.8692,24.7655,24.8612,100500.0
2012-08-17 15:50:00,31.17,31.2,31.14,31.16,312600.0,24.8612,24.8851,24.8373,24.8532,312600.0
2012-08-20 09:30:00,31.18,31.41,31.18,31.37,43300.0,24.8692,25.0526,24.8692,25.0207,43300.0
2012-08-20 09:40:00,31.37,31.55,31.35,31.44,138100.0,25.0207,25.1643,25.0048,25.0765,138100.0
2012-08-20 09:50:00,31.44,31.5,31.42,31.46,30100.0,25.0765,25.1244,25.0606,25.0925,30100.0
2012-08-20 10:00:00,31.45,31.47,31.37,31.41,56200.0,25.0845,25.1005,25.0207,25.0526,56200.0
2012-08-20 10:10:00,31.41,31.42,31.31,31.32,60300.0,25.0526,25.0606,24.9729,24.9808,60300.0
2012-08-20 10:20:00,31.32,31.38,31.32,31.36,31800.0,24.9808,25.0287,24.9808,25.0127,31800.0
2012-08-20 10:30:00,31.36,31.4,31.34,31.39,27500.0,25.0127,25.0446,24.9968,25.0367,27500.0
2012-08-20 10:40:00,31.39,31.56,31.37,31.55,147900.0,25.0367,25.1723,25.0207,25.1643,147900.0
2012-08-20 10:50:00,31.54,31.59,31.51,31.58,50000.0,25.1563,25.1962,25.1324,25.1882,50000.0
2012-08-20 11:00:00,31.57,31.62,31.56,31.59,39500.0,25.1802,25.2201,25.1723,25.1962,39500.0
2012-08-20 11:10:00,31.59,31.62,31.57,31.62,24700.0,25.1962,25.2201,25.1802,25.2201,24700.0
2012-08-20 11:20:00,31.61,31.64,31.61,31.64,30000.0,25.2121,25.2361,25.2121,25.2361,30000.0
2012-08-20 11:30:00,31.63,31.67,31.63,31.65,23400.0,25.2281,25.26,25.2281,25.244,23400.0
2012-08-20 11:40:00,31.65,31.68,31.65,31.68,16200.0,25.244,25.268,25.244,25.268,16200.0
2012-08-20 11:50:00,31.68,31.73,31.67,31.72,20600.0,25.268,25.3079,25.26,25.2999,20600.0
2012-08-20 12:00:00,31.71,31.76,31.71,31.76,20500.0,25.2919,25.3318,25.2919,25.3318,20500.0
2012-08-20 12:10:00,31.76,31.77,31.75,31.77,19300.0,25.3318,25.3398,25.3238,25.3398,19300.0
2012-08-20 12:20:00,31.77,31.77,31.73,31.73,18900.0,25.3398,25.3398,25.3079,25.3079,18900.0
2012-08-20 12:30:00,31.74,31.75,31.71,31.72,18600.0,25.3158,25.3238,25.2919,25.2999,18600.0
2012-08-20 12:40:00,31.71,31.72,31.68,31.7,18200.0,25.2919,25.2999,25.268,25.2839,18200.0
2012-08-20 12:50:00,31.69,31.71,31.68,31.71,9700.0,25.2759,25.2919,25.268,25.2919,9700.0
2012-08-20 13:00:00,31.7,31.71,31.7,31.71,8600.0,25.2839,25.2919,25.2839,25.2919,8600.0
2012-08-20 13:10:00,31.7,31.72,31.68,31.69,44900.0,25.2839,25.2999,25.268,25.2759,44900.0
2012-08-20 13:20:00,31.69,31.7,31.69,31.7,8300.0,25.2759,25.2839,25.2759,25.2839,8300.0
2012-08-20 13:30:00,31.7,31.71,31.69,31.71,29200.0,25.2839,25.2919,25.2759,25.2919,29200.0
2012-08-20 13:40:00,31.71,31.71,31.63,31.66,73700.0,25.2919,25.2919,25.2281,25.252,73700.0
2012-08-20 13:50:00,31.66,31.7,31.65,31.7,20400.0,25.252,25.2839,25.244,25.2839,20400.0
2012-08-20 14:00:00,31.69,31.7,31.66,31.7,25700.0,25.2759,25.2839,25.252,25.2839,25700.0
2012-08-20 14:10:00,31.7,31.76,31.69,31.76,73900.0,25.2839,25.3318,25.2759,25.3318,73900.0
2012-08-20 14:20:00,31.75,31.84,31.75,31.84,42600.0,25.3238,25.3956,25.3238,25.3956,42600.0
2012-08-20 14:30:00,31.83,31.94,31.83,31.93,91000.0,25.3876,25.4753,25.3876,25.4674,91000.0
2012-08-20 14:40:00,31.93,31.99,31.93,31.97,76600.0,25.4674,25.5152,25.4674,25.4993,76600.0
2012-08-20 14:50:00,31.96,31.99,31.95,31.98,48500.0,25.4913,25.5152,25.4833,25.5073,48500.0
2012-08-20 15:00:00,31.97,32.07,31.97,32.06,112100.0,25.4993,25.579,25.4993,25.5711,112100.0
2012-08-20 15:10:00,32.07,32.09,31.99,32.07,72700.0,25.579,25.595,25.5152,25.579,72700.0
2012-08-20 15:20:00,32.07,32.11,32.03,32.1,159200.0,25.579,25.6109,25.5471,25.603,159200.0
2012-08-20 15:30:00,32.1,32.11,32.03,32.09,79800.0,25.603,25.6109,25.5471,25.595,79800.0
2012-08-20 15:40:00,32.1,32.1,32.0,32.04,165500.0,25.603,25.603,25.5232,25.5551,165500.0
2012-08-20 15:50:00,32.05,32.08,31.98,31.99,494000.0,25.5631,25.587,25.5073,25.5152,494000.0
2012-08-21 09:30:00,31.97,32.03,31.92,31.97,49300.0,25.4993,25.5471,25.4594,25.4993,49300.0
2012-08-21 09:40:00,31.97,31.97,31.91,31.91,30300.0,25.4993,25.4993,25.4514,25.4514,30300.0
2012-08-21 09:50:00,31.9,31.96,31.83,31.94,32200.0,25.4434,25.4913,25.3876,25.4753,32200.0
2012-08-21 10:00:00,31.95,31.97,31.87,31.9,32600.0,25.4833,25.4993,25.4195,25.4434,32600.0
2012-08-21 10:10:00,31.91,31.94,31.89,31.92,30800.0,25.4514,25.4753,25.4355,25.4594,30800.0
2012-08-21 10:20:00,31.92,32.09,31.91,32.08,59400.0,25.4594,25.595,25.4514,25.587,59400.0
2012-08-21 10:30:00,32.07,32.15,32.05,32.13,171200.0,25.579,25.6428,25.5631,25.6269,171200.0
2012-08-21 10:40:00,32.13,32.13,32.1,32.11,165200.0,25.6269,25.6269,25.603,25.6109,165200.0
2012-08-21 10:50:00,32.11,32.11,31.93,31.93,258600.0,25.6109,25.6109,25.4674,25.4674,258600.0
2012-08-21 11:00:00,31.94,31.97,31.93,31.96,71800.0,25.4753,25.4993,25.4674,25.4913,71800.0
2012-08-21 11:10:00,31.95,31.98,31.94,31.98,59200.0,25.4833,25.5073,25.4753,25.5073,59200.0
2012-08-21 11:20:00,31.98,31.98,31.92,31.95,72500.0,25.5073,25.5073,25.4594,25.4833,72500.0
2012-08-21 11:30:00,31.94,31.97,31.92,31.97,46700.0,25.4753,25.4993,25.4594,25.4993,46700.0
2012-08-21 11:40:00,31.96,32.07,31.95,32.05,46700.0,25.4913,25.579,25.4833,25.5631,46700.0
2012-08-21 11:50:00,32.06,32.06,32.02,32.03,20700.0,25.5711,25.5711,25.5392,25.5471,20700.0
2012-08-21 12:00:00,32.04,32.09,31.99,32.09,37800.0,25.5551,25.595,25.5152,25.595,37800.0
2012-08-21 12:10:00,32.09,32.17,32.09,32.17,40000.0,25.595,25.6588,25.595,25.6588,40000.0
2012-08-21 12:20:00,32.17,32.17,32.14,32.16,25700.0,25.6588,25.6588,25.6349,25.6508,25700.0
2012-08-21 12:30:00,32.16,32.17,32.14,32.15,23500.0,25.6508,25.6588,25.6349,25.6428,23500.0
2012-08-21 12:40:00,32.15,32.16,32.14,32.16,42600.0,25.6428,25.6508,25.6349,25.6508,42600.0
2012-08-21 12:50:00,32.15,32.16,32.14,32.16,17100.0,25.6428,25.6508,25.6349,25.6508,17100.0
2012-08-21 13:00:00,32.15,32.16,32.06,32.09,46500.0,25.6428,25.6508,25.5711,25.595,46500.0
2012-08-21 13:10:00,32.09,32.11,32.05,32.11,40300.0,25.595,25.6109,25.5631,25.6109,40300.0
2012-08-21 13:20:00,32.11,32.19,32.08,32.13,120800.0,25.6109,25.6747,25.587,25.6269,120800.0
2012-08-21 13:30:00,32.13,32.14,32.08,32.09,17700.0,25.6269,25.6349,25.587,25.595,17700.0
2012-08-21 13:40:00,32.09,32.1,32.04,32.05,36900.0,25.595,25.603,25.5551,25.5631,36900.0
2012-08-21 13:50:00,32.05,32.13,32.05,32.12,23700.0,25.5631,25.6269,25.5631,25.6189,23700.0
2012-08-21 14:00:00,32.13,32.13,32.07,32.09,30100.0,25.6269,25.6269,25.579,25.595,30100.0
2012-08-21 14:10:00,32.09,32.1,32.05,32.05,30300.0,25.595,25.603,25.5631,25.5631,30300.0
2012-08-21 14:20:00,32.05,32.11,32.05,32.08,37400.0,25.5631,25.6109,25.5631,25.587,37400.0
2012-08-21 14:30:00,32.09,32.09,32.04,32.08,58700.0,25.595,25.595,25.5551,25.587,58700.0
2012-08-21 14:40:00,32.09,32.09,32.05,32.09,32000.0,25.595,25.595,25.5631,25.595,32000.0
2012-08-21 14:50:00,32.09,32.09,32.05,32.07,34100.0,25.595,25.595,25.5631,25.579,34100.0
2012-08-21 15:00:00,32.06,32.09,32.04,32.04,73200.0,25.5711,25.595,25.5551,25.5551,73200.0
2012-08-21 15:10:00,32.05,32.06,32.01,32.01,187300.0,25.5631,25.5711,25.5312,25.5312,187300.0
2012-08-21 15:20:00,32.01,32.02,31.94,31.96,61700.0,25.5312,25.5392,25.4753,25.4913,61700.0
2012-08-21 15:30:00,31.96,32.02,31.96,32.01,68900.0,25.4913,25.5392,25.4913,25.5312,68900.0
2012-08-21 15:40:00,32.01,32.04,31.97,31.97,97300.0,25.5312,25.5551,25.4993,25.4993,97300.0
2012-08-21 15:50:00,31.97,32.01,31.97,31.99,167000.0,25.4993,25.5312,25.4993,25.5152,167000.0
2012-08-22 09:30:00,31.7,31.89,31.7,31.79,64100.0,25.2839,25.4355,25.2839,25.3557,64100.0
2012-08-22 09:40:00,31.76,31.87,31.75,31.85,17100.0,25.3318,25.4195,25.3238,25.4036,17100.0
2012-08-22 09:50:00,31.84,31.88,31.82,31.84,6300.0,25.3956,25.4275,25.3796,25.3956,6300.0
2012-08-22 10:00:00,31.83,31.86,31.8,31.82,13600.0,25.3876,25.4115,25.3637,25.3796,13600.0
2012-08-22 10:10:00,31.81,31.83,31.75,31.79,6600.0,25.3717,25.3876,25.3238,25.3557,6600.0
2012-08-22 10:20:00,31.77,31.8,31.77,31.79,6900.0,25.3398,25.3637,25.3398,25.3557,6900.0
2012-08-22 10:30:00,31.8,31.83,31.75,31.76,8200.0,25.3637,25.3876,25.3238,25.3318,8200.0
2012-08-22 10:40:00,31.73,31.76,31.72,31.72,41100.0,25.3079,25.3318,25.2999,25.2999,41100.0
2012-08-22 10:50:00,31.73,31.74,31.72,31.73,14100.0,25.3079,25.3158,25.2999,25.3079,14100.0
2012-08-22 11:00:00,31.72,31.73,31.67,31.67,18000.0,25.2999,25.3079,25.26,25.26,18000.0
2012-08-22 11:10:00,31.66,31.67,31.63,31.67,35400.0,25.252,25.26,25.2281,25.26,35400.0
2012-08-22 11:20:00,31.67,31.71,31.64,31.67,46800.0,25.26,25.2919,25.2361,25.26,46800.0
2012-08-22 11:30:00,31.67,31.67,31.61,31.65,17100.0,25.26,25.26,25.2121,25.244,17100.0
2012-08-22 11:40:00,31.66,31.69,31.66,31.67,5700.0,25.252,25.2759,25.252,25.26,5700.0
2012-08-22 11:50:00,31.67,31.67,31.61,31.63,9700.0,25.26,25.26,25.2121,25.2281,9700.0
2012-08-22 12:00:00,31.63,31.66,31.61,31.63,6000.0,25.2281,25.252,25.2121,25.2281,6000.0
2012-08-22 12:10:00,31.62,31.63,31.6,31.6,7500.0,25.2201,25.2281,25.2042,25.2042,7500.0
2012-08-22 12:20:00,31.59,31.62,31.57,31.61,10200.0,25.1962,25.2201,25.1802,25.2121,10200.0
2012-08-22 12:30:00,31.61,31.61,31.52,31.53,10400.0,25.2121,25.2121,25.1404,25.1483,10400.0
2012-08-22 12:40:00,31.52,31.56,31.52,31.54,8000.0,25.1404,25.1723,25.1404,25.1563,8000.0
2012-08-22 12:50:00,31.55,31.55,31.5,31.5,10900.0,25.1643,25.1643,25.1244,25.1244,10900.0
2012-08-22 13:00:00,31.51,31.54,31.5,31.52,11400.0,25.1324,25.1563,25.1244,25.1404,11400.0
2012-08-22 13:10:00,31.53,31.54,31.51,31.53,16300.0,25.1483,25.1563,25.1324,25.1483,16300.0
2012-08-22 13:20:00,31.54,31.59,31.54,31.59,6700.0,25.1563,25.1962,25.1563,25.1962,6700.0
2012-08-22 13:30:00,31.58,31.59,31.56,31.56,15900.0,25.1882,25.1962,25.1723,25.1723,15900.0
2012-08-22 13:40:00,31.57,31.64,31.57,31.6,11300.0,25.1802,25.2361,25.1802,25.2042,11300.0
2012-08-22 13:50:00,31.6,31.64,31.56,31.64,18000.0,25.2042,25.2361,25.1723,25.2361,18000.0
2012-08-22 14:00:00,31.63,31.74,31.62,31.68,28800.0,25.2281,25.3158,25.2201,25.268,28800.0
2012-08-22 14:10:00,31.68,31.71,31.62,31.66,37400.0,25.268,25.2919,25.2201,25.252,37400.0
2012-08-22 14:20:00,31.66,31.68,31.62,31.65,25700.0,25.252,25.268,25.2201,25.244,25700.0
2012-08-22 14:30:00,31.66,31.7,31.65,31.7,34900.0,25.252,25.2839,25.244,25.2839,34900.0
2012-08-22 14:40:00,31.69,31.75,31.69,31.7,20300.0,25.2759,25.3238,25.2759,25.2839,20300.0
2012-08-22 14:50:00,31.7,31.75,31.7,31.75,29600.0,25.2839,25.3238,25.2839,25.3238,29600.0
2012-08-22 15:00:00,31.75,31.75,31.72,31.75,25600.0,25.3238,25.3238,25.2999,25.3238,25600.0
2012-08-22 15:10:00,31.75,31.78,31.72,31.73,67900.0,25.3238,25.3477,25.2999,25.3079,67900.0
2012-08-22 15:20:00,31.72,31.73,31.69,31.7,26200.0,25.2999,25.3079,25.2759,25.2839,26200.0
2012-08-22 15:30:00,31.7,31.73,31.66,31.69,39700.0,25.2839,25.3079,25.252,25.2759,39700.0
2012-08-22 15:40:00,31.69,31.73,31.68,31.71,55900.0,25.2759,25.3079,25.268,25.2919,55900.0
2012-08-22 15:50:00,31.72,31.73,31.69,31.7,83900.0,25.2999,25.3079,25.2759,25.2839,83900.0
2012-08-23 09:30:00,31.62,31.63,31.44,31.54,12800.0,25.2201,25.2281,25.0765,25.1563,12800.0
2012-08-23 09:40:00,31.55,31.64,31.52,31.53,7100.0,25.1643,25.2361,25.1404,25.1483,7100.0
2012-08-23 09:50:00,31.53,31.61,31.53,31.58,44000.0,25.1483,25.2121,25.1483,25.1882,44000.0
2012-08-23 10:00:00,31.58,31.67,31.57,31.6,12900.0,25.1882,25.26,25.1802,25.2042,12900.0
2012-08-23 10:10:00,31.61,31.61,31.54,31.6,10400.0,25.2121,25.2121,25.1563,25.2042,10400.0
2012-08-23 10:20:00,31.6,31.67,31.57,31.67,5800.0,25.2042,25.26,25.1802,25.26,5800.0
2012-08-23 10:30:00,31.66,31.69,31.62,31.67,7600.0,25.252,25.2759,25.2201,25.26,7600.0
2012-08-23 10:40:00,31.67,31.68,31.59,31.65,17700.0,25.26,25.268,25.1962,25.244,17700.0
2012-08-23 10:50:00,31.65,31.66,31.57,31.58,8400.0,25.244,25.252,25.1802,25.1882,8400.0
2012-08-23 11:00:00,31.58,31.61,31.55,31.61,11700.0,25.1882,25.2121,25.1643,25.2121,11700.0
2012-08-23 11:10:00,31.62,31.64,31.59,31.63,8500.0,25.2201,25.2361,25.1962,25.2281,8500.0
2012-08-23 11:20:00,31.62,31.64,31.59,31.61,20300.0,25.2201,25.2361,25.1962,25.2121,20300.0
2012-08-23 11:30:00,31.62,31.65,31.6,31.63,7800.0,25.2201,25.244,25.2042,25.2281,7800.0
2012-08-23 11:40:00,31.62,31.64,31.61,31.62,5500.0,25.2201,25.2361,25.2121,25.2201,5500.0
2012-08-23 11:50:00,31.62,31.63,31.59,31.59,18200.0,25.2201,25.2281,25.1962,25.1962,18200.0
2012-08-23 12:00:00,31.59,31.6,31.55,31.6,63600.0,25.1962,25.2042,25.1643,25.2042,63600.0
2012-08-23 12:10:00,31.6,31.61,31.57,31.6,6000.0,25.2042,25.2121,25.1802,25.2042,6000.0
2012-08-23 12:20:00,31.61,31.67,31.59,31.67,10400.0,25.2121,25.26,25.1962,25.26,10400.0
2012-08-23 12:30:00,31.66,31.66,31.58,31.58,5900.0,25.252,25.252,25.1882,25.1882,5900.0
2012-08-23 12:40:00,31.58,31.63,31.56,31.56,7100.0,25.1882,25.2281,25.1723,25.1723,7100.0
2012-08-23 12:50:00,31.57,31.57,31.52,31.54,6800.0,25.1802,25.1802,25.1404,25.1563,6800.0
2012-08-23 13:00:00,31.54,31.55,31.49,31.5,9500.0,25.1563,25.1643,25.1164,25.1244,9500.0
2012-08-23 13:10:00,31.5,31.53,31.44,31.52,18500.0,25.1244,25.1483,25.0765,25.1404,18500.0
2012-08-23 13:20:00,31.52,31.56,31.49,31.55,30400.0,25.1404,25.1723,25.1164,25.1643,30400.0
2012-08-23 13:30:00,31.55,31.57,31.52,31.54,27100.0,25.1643,25.1802,25.1404,25.1563,27100.0
2012-08-23 13:40:00,31.53,31.63,31.52,31.58,90500.0,25.1483,25.2281,25.1404,25.1882,90500.0
2012-08-23 13:50:00,31.59,31.69,31.57,31.68,87400.0,25.1962,25.2759,25.1802,25.268,87400.0
2012-08-23 14:00:00,31.68,31.69,31.63,31.63,20700.0,25.268,25.2759,25.2281,25.2281,20700.0
2012-08-23 14:10:00,31.63,31.65,31.62,31.64,17300.0,25.2281,25.244,25.2201,25.2361,17300.0
2012-08-23 14:20:00,31.64,31.66,31.63,31.66,12900.0,25.2361,25.252,25.2281,25.252,12900.0
2012-08-23 14:30:00,31.65,31.7,31.64,31.69,18400.0,25.244,25.2839,25.2361,25.2759,18400.0
2012-08-23 14:40:00,31.67,31.74,31.67,31.73,9200.0,25.26,25.3158,25.26,25.3079,9200.0
2012-08-23 14:50:00,31.72,31.73,31.69,31.7,12900.0,25.2999,25.3079,25.2759,25.2839,12900.0
2012-08-23 15:00:00,31.7,31.77,31.68,31.77,13700.0,25.2839,25.3398,25.268,25.3398,13700.0
2012-08-23 15:10:00,31.77,31.8,31.72,31.73,30700.0,25.3398,25.3637,25.2999,25.3079,30700.0
2012-08-23 15:20:00,31.72,31.75,31.68,31.74,38400.0,25.2999,25.3238,25.268,25.3158,38400.0
2012-08-23 15:30:00,31.73,31.75,31.7,31.71,29400.0,25.3079,25.3238,25.2839,25.2919,29400.0
2012-08-23 15:40:00,31.71,31.74,31.71,31.71,28100.0,25.2919,25.3158,25.2919,25.2919,28100.0
2012-08-23 15:50:00,31.71,31.75,31.69,31.73,152900.0,25.2919,25.3238,25.2759,25.3079,152900.0
2012-08-24 09:30:00,31.58,31.63,31.48,31.52,23400.0,25.1882,25.2281,25.1085,25.1404,23400.0
2012-08-24 09:40:00,31.52,31.62,31.52,31.62,16200.0,25.1404,25.2201,25.1404,25.2201,16200.0
2012-08-24 09:50:00,31.62,31.71,31.62,31.65,10200.0,25.2201,25.2919,25.2201,25.244,10200.0
2012-08-24 10:00:00,31.64,31.64,31.57,31.58,18300.0,25.2361,25.2361,25.1802,25.1882,18300.0
2012-08-24 10:10:00,31.6,31.69,31.6,31.67,17800.0,25.2042,25.2759,25.2042,25.26,17800.0
2012-08-24 10:20:00,31.66,31.7,31.65,31.66,7000.0,25.252,25.2839,25.244,25.252,7000.0
2012-08-24 10:30:00,31.66,31.79,31.65,31.79,17700.0,25.252,25.3557,25.244,25.3557,17700.0
2012-08-24 10:40:00,31.79,31.81,31.76,31.76,15300.0,25.3557,25.3717,25.3318,25.3318,15300.0
2012-08-24 10:50:00,31.76,31.82,31.75,31.8,12100.0,25.3318,25.3796,25.3238,25.3637,12100.0
2012-08-24 11:00:00,31.81,31.87,31.8,31.84,42600.0,25.3717,25.4195,25.3637,25.3956,42600.0
2012-08-24 11:10:00,31.83,31.94,31.8,31.92,27400.0,25.3876,25.4753,25.3637,25.4594,27400.0
2012-08-24 11:20:00,31.92,31.96,31.9,31.95,19100.0,25.4594,25.4913,25.4434,25.4833,19100.0
2012-08-24 11:30:00,31.94,31.98,31.91,31.92,25500.0,25.4753,25.5073,25.4514,25.4594,25500.0
2012-08-24 11:40:00,31.92,31.93,31.9,31.91,17300.0,25.4594,25.4674,25.4434,25.4514,17300.0
2012-08-24 11:50:00,31.91,31.93,31.88,31.89,12300.0,25.4514,25.4674,25.4275,25.4355,12300.0
2012-08-24 12:00:00,31.89,31.92,31.87,31.92,15500.0,25.4355,25.4594,25.4195,25.4594,15500.0
2012-08-24 12:10:00,31.92,31.97,31.91,31.94,118400.0,25.4594,25.4993,25.4514,25.4753,118400.0
2012-08-24 12:20:00,31.94,32.02,31.93,32.0,22700.0,25.4753,25.5392,25.4674,25.5232,22700.0
2012-08-24 12:30:00,32.0,32.01,31.96,31.97,14400.0,25.5232,25.5312,25.4913,25.4993,14400.0
2012-08-24 12:40:00,31.96,31.96,31.91,31.92,13000.0,25.4913,25.4913,25.4514,25.4594,13000.0
2012-08-24 12:50:00,31.91,31.91,31.87,31.9,10300.0,25.4514,25.4514,25.4195,25.4434,10300.0
2012-08-24 13:00:00,31.91,31.92,31.87,31.91,9600.0,25.4514,25.4594,25.4195,25.4514,9600.0
2012-08-24 13:10:00,31.92,31.93,31.89,31.89,5900.0,25.4594,25.4674,25.4355,25.4355,5900.0
2012-08-24 13:20:00,31.89,31.89,31.88,31.89,8800.0,25.4355,25.4355,25.4275,25.4355,8800.0
2012-08-24 13:30:00,31.9,31.94,31.9,31.94,8700.0,25.4434,25.4753,25.4434,25.4753,8700.0
2012-08-24 13:40:00,31.94,31.99,31.93,31.97,20300.0,25.4753,25.5152,25.4674,25.4993,20300.0
2012-08-24 13:50:00,31.97,31.99,31.91,31.91,14100.0,25.4993,25.5152,25.4514,25.4514,14100.0
2012-08-24 14:00:00,31.91,31.92,31.88,31.9,17300.0,25.4514,25.4594,25.4275,25.4434,17300.0
2012-08-24 14:10:00,31.9,31.92,31.88,31.9,18800.0,25.4434,25.4594,25.4275,25.4434,18800.0
2012-08-24 14:20:00,31.89,31.93,31.89,31.93,8700.0,25.4355,25.4674,25.4355,25.4674,8700.0
2012-08-24 14:30:00,31.93,31.97,31.89,31.89,91900.0,25.4674,25.4993,25.4355,25.4355,91900.0
2012-08-24 14:40:00,31.9,31.92,31.86,31.87,26700.0,25.4434,25.4594,25.4115,25.4195,26700.0
2012-08-24 14:50:00,31.87,31.91,31.87,31.9,16400.0,25.4195,25.4514,25.4195,25.4434,16400.0
2012-08-24 15:00:00,31.9,31.9,31.88,31.9,13100.0,25.4434,25.4434,25.4275,25.4434,13100.0
2012-08-24 15:10:00,31.9,31.96,31.9,31.94,38600.0,25.4434,25.4913,25.4434,25.4753,38600.0
2012-08-24 15:20:00,31.94,31.97,31.93,31.97,17400.0,25.4753,25.4993,25.4674,25.4993,17400.0
2012-08-24 15:30:00,31.97,31.99,31.95,31.96,31500.0,25.4993,25.5152,25.4833,25.4913,31500.0
2012-08-24 15:40:00,31.96,32.03,31.95,31.98,40800.0,25.4913,25.5471,25.4833,25.5073,40800.0
2012-08-24 15:50:00,31.99,31.99,31.92,31.96,73900.0,25.5152,25.5152,25.4594,25.4913,73900.0
2012-08-27 09:30:00,32.1,32.1,31.95,32.06,26600.0,25.603,25.603,25.4833,25.5711,26600.0
2012-08-27 09:40:00,32.05,32.05,31.96,32.02,11500.0,25.5631,25.5631,25.4913,25.5392,11500.0
2012-08-27 09:50:00,32.02,32.02,31.97,31.97,7400.0,25.5392,25.5392,25.4993,25.4993,7400.0
2012-08-27 10:00:00,31.96,32.05,31.93,32.03,8200.0,25.4913,25.5631,25.4674,25.5471,8200.0
2012-08-27 10:10:00,32.05,32.06,31.97,31.98,13000.0,25.5631,25.5711,25.4993,25.5073,13000.0
2012-08-27 10:20:00,31.99,32.0,31.94,31.98,11900.0,25.5152,25.5232,25.4753,25.5073,11900.0
2012-08-27 10:30:00,31.98,31.98,31.93,31.93,9600.0,25.5073,25.5073,25.4674,25.4674,9600.0
2012-08-27 10:40:00,31.93,31.93,31.88,31.88,12100.0,25.4674,25.4674,25.4275,25.4275,12100.0
2012-08-27 10:50:00,31.88,31.9,31.82,31.85,15200.0,25.4275,25.4434,25.3796,25.4036,15200.0
2012-08-27 11:00:00,31.86,31.94,31.86,31.93,13900.0,25.4115,25.4753,25.4115,25.4674,13900.0
2012-08-27 11:10:00,31.94,32.0,31.94,32.0,15300.0,25.4753,25.5232,25.4753,25.5232,15300.0
2012-08-27 11:20:00,31.99,32.0,31.96,32.0,11400.0,25.5152,25.5232,25.4913,25.5232,11400.0
2012-08-27 11:30:00,31.99,32.02,31.96,31.97,11000.0,25.5152,25.5392,25.4913,25.4993,11000.0
2012-08-27 11:40:00,31.97,32.0,31.95,32.0,9400.0,25.4993,25.5232,25.4833,25.5232,9400.0
2012-08-27 11:50:00,31.99,32.03,31.97,32.03,12200.0,25.5152,25.5471,25.4993,25.5471,12200.0
2012-08-27 12:00:00,32.02,32.06,32.02,32.05,9600.0,25.5392,25.5711,25.5392,25.5631,9600.0
2012-08-27 12:10:00,32.04,32.07,32.03,32.04,8300.0,25.5551,25.579,25.5471,25.5551,8300.0
2012-08-27 12:20:00,32.03,32.03,31.96,31.96,26400.0,25.5471,25.5471,25.4913,25.4913,26400.0
2012-08-27 12:30:00,31.96,31.99,31.94,31.98,7400.0,25.4913,25.5152,25.4753,25.5073,7400.0
2012-08-27 12:40:00,31.98,32.02,31.97,32.02,5800.0,25.5073,25.5392,25.4993,25.5392,5800.0
2012-08-27 12:50:00,32.02,32.04,32.01,32.02,6300.0,25.5392,25.5551,25.5312,25.5392,6300.0
2012-08-27 13:00:00,32.02,32.03,31.99,32.0,9400.0,25.5392,25.5471,25.5152,25.5232,9400.0
2012-08-27 13:10:00,31.99,32.01,31.98,32.0,6500.0,25.5152,25.5312,25.5073,25.5232,6500.0
2012-08-27 13:20:00,32.0,32.07,32.0,32.06,10600.0,25.5232,25.579,25.5232,25.5711,10600.0
2012-08-27 13:30:00,32.05,32.06,32.01,32.01,13400.0,25.5631,25.5711,25.5312,25.5312,13400.0
2012-08-27 13:40:00,32.0,32.0,31.97,31.99,9500.0,25.5232,25.5232,25.4993,25.5152,9500.0
2012-08-27 13:50:00,31.99,32.02,31.99,32.01,8900.0,25.5152,25.5392,25.5152,25.5312,8900.0
2012-08-27 14:00:00,32.0,32.03,32.0,32.01,16400.0,25.5232,25.5471,25.5232,25.5312,16400.0
2012-08-27 14:10:00,32.01,32.03,31.98,31.98,15500.0,25.5312,25.5471,25.5073,25.5073,15500.0
2012-08-27 14:20:00,31.98,32.01,31.98,31.99,10000.0,25.5073,25.5312,25.5073,25.5152,10000.0
2012-08-27 14:30:00,31.99,32.06,31.99,32.06,13200.0,25.5152,25.5711,25.5152,25.5711,13200.0
2012-08-27 14:40:00,32.06,32.07,32.01,32.02,20000.0,25.5711,25.579,25.5312,25.5392,20000.0
2012-08-27 14:50:00,32.02,32.08,32.01,32.04,14500.0,25.5392,25.587,25.5312,25.5551,14500.0
2012-08-27 15:00:00,32.03,32.03,31.98,31.99,19500.0,25.5471,25.5471,25.5073,25.5152,19500.0
2012-08-27 15:10:00,31.99,32.0,31.96,31.99,17300.0,25.5152,25.5232,25.4913,25.5152,17300.0
2012-08-27 15:20:00,31.98,31.99,31.94,31.95,19900.0,25.5073,25.5152,25.4753,25.4833,19900.0
2012-08-27 15:30:00,31.95,31.97,31.92,31.93,19300.0,25.4833,25.4993,25.4594,25.4674,19300.0
2012-08-27 15:40:00,31.93,31.95,31.91,31.92,28000.0,25.4674,25.4833,25.4514,25.4594,28000.0
2012-08-27 15:50:00,31.92,31.94,31.88,31.94,42800.0,25.4594,25.4753,25.4275,25.4753,42800.0
2012-08-28 09:30:00,31.83,31.9,31.74,31.85,15200.0,25.3876,25.4434,25.3158,25.4036,15200.0
2012-08-28 09:40:00,31.85,31.87,31.76,31.79,11500.0,25.4036,25.4195,25.3318,25.3557,11500.0
2012-08-28 09:50:00,31.79,31.79,31.66,31.69,19100.0,25.3557,25.3557,25.252,25.2759,19100.0
2012-08-28 10:00:00,31.68,31.77,31.62,31.74,92200.0,25.268,25.3398,25.2201,25.3158,92200.0
2012-08-28 10:10:00,31.75,31.81,31.75,31.78,11200.0,25.3238,25.3717,25.3238,25.3477,11200.0
2012-08-28 10:20:00,31.78,31.91,31.78,31.85,28500.0,25.3477,25.4514,25.3477,25.4036,28500.0
2012-08-28 10:30:00,31.86,31.91,31.86,31.91,42000.0,25.4115,25.4514,25.4115,25.4514,42000.0
2012-08-28 10:40:00,31.91,31.91,31.88,31.88,9400.0,25.4514,25.4514,25.4275,25.4275,9400.0
2012-08-28 10:50:00,31.88,31.91,31.82,31.82,11400.0,25.4275,25.4514,25.3796,25.3796,11400.0
2012-08-28 11:00:00,31.81,31.82,31.8,31.8,4000.0,25.3717,25.3796,25.3637,25.3637,4000.0
2012-08-28 11:10:00,31.8,31.8,31.75,31.76,8200.0,25.3637,25.3637,25.3238,25.3318,8200.0
2012-08-28 11:20:00,31.76,31.78,31.75,31.77,7300.0,25.3318,25.3477,25.3238,25.3398,7300.0
2012-08-28 11:30:00,31.77,31.81,31.76,31.81,5600.0,25.3398,25.3717,25.3318,25.3717,5600.0
2012-08-28 11:40:00,31.81,31.82,31.8,31.8,6100.0,25.3717,25.3796,25.3637,25.3637,6100.0
2012-08-28 11:50:00,31.81,31.81,31.79,31.81,5100.0,25.3717,25.3717,25.3557,25.3717,5100.0
2012-08-28 12:00:00,31.83,31.87,31.83,31.84,5900.0,25.3876,25.4195,25.3876,25.3956,5900.0
2012-08-28 12:10:00,31.83,31.83,31.79,31.79,47900.0,25.3876,25.3876,25.3557,25.3557,47900.0
2012-08-28 12:20:00,31.8,31.81,31.78,31.78,5900.0,25.3637,25.3717,25.3477,25.3477,5900.0
2012-08-28 12:30:00,31.78,31.78,31.74,31.75,4800.0,25.3477,25.3477,25.3158,25.3238,4800.0
2012-08-28 12:40:00,31.76,31.76,31.72,31.74,13000.0,25.3318,25.3318,25.2999,25.3158,13000.0
2012-08-28 12:50:00,31.74,31.74,31.71,31.73,6200.0,25.3158,25.3158,25.2919,25.3079,6200.0
2012-08-28 13:00:00,31.74,31.74,31.68,31.71,14800.0,25.3158,25.3158,25.268,25.2919,14800.0
2012-08-28 13:10:00,31.71,31.74,31.71,31.72,8100.0,25.2919,25.3158,25.2919,25.2999,8100.0
2012-08-28 13:20:00,31.71,31.72,31.7,31.71,10900.0,25.2919,25.2999,25.2839,25.2919,10900.0
2012-08-28 13:30:00,31.7,31.73,31.7,31.72,9800.0,25.2839,25.3079,25.2839,25.2999,9800.0
2012-08-28 13:40:00,31.73,31.74,31.69,31.71,7200.0,25.3079,25.3158,25.2759,25.2919,7200.0
2012-08-28 13:50:00,31.7,31.72,31.69,31.69,12900.0,25.2839,25.2999,25.2759,25.2759,12900.0
2012-08-28 14:00:00,31.69,31.73,31.69,31.73,10700.0,25.2759,25.3079,25.2759,25.3079,10700.0
2012-08-28 14:10:00,31.73,31.75,31.71,31.75,13800.0,25.3079,25.3238,25.2919,25.3238,13800.0
2012-08-28 14:20:00,31.76,31.77,31.74,31.76,8700.0,25.3318,25.3398,25.3158,25.3318,8700.0
2012-08-28 14:30:00,31.76,31.78,31.74,31.74,14000.0,25.3318,25.3477,25.3158,25.3158,14000.0
2012-08-28 14:40:00,31.73,31.74,31.71,31.73,12500.0,25.3079,25.3158,25.2919,25.3079,12500.0
2012-08-28 14:50:00,31.72,31.72,31.69,31.71,11200.0,25.2999,25.2999,25.2759,25.2919,11200.0
2012-08-28 15:00:00,31.71,31.74,31.71,31.73,18200.0,25.2919,25.3158,25.2919,25.3079,18200.0
2012-08-28 15:10:00,31.74,31.74,31.7,31.71,23400.0,25.3158,25.3158,25.2839,25.2919,23400.0
2012-08-28 15:20:00,31.71,31.72,31.69,31.71,24100.0,25.2919,25.2999,25.2759,25.2919,24100.0
2012-08-28 15:30:00,31.71,31.72,31.68,31.68,21700.0,25.2919,25.2999,25.268,25.268,21700.0
2012-08-28 15:40:00,31.69,31.7,31.67,31.67,39100.0,25.2759,25.2839,25.26,25.26,39100.0
2012-08-28 15:50:00,31.67,31.69,31.63,31.66,76200.0,25.26,25.2759,25.2281,25.252,76200.0
2012-08-29 09:30:00,31.72,31.72,31.6,31.6,8100.0,25.2999,25.2999,25.2042,25.2042,8100.0
2012-08-29 09:40:00,31.61,31.62,31.6,31.6,3500.0,25.2121,25.2201,25.2042,25.2042,3500.0
2012-08-29 09:50:00,31.6,31.62,31.53,31.53,5400.0,25.2042,25.2201,25.1483,25.1483,5400.0
2012-08-29 10:00:00,31.53,31.6,31.52,31.52,7300.0,25.1483,25.2042,25.1404,25.1404,7300.0
2012-08-29 10:10:00,31.52,31.57,31.52,31.54,6300.0,25.1404,25.1802,25.1404,25.1563,6300.0
2012-08-29 10:20:00,31.53,31.58,31.53,31.57,5200.0,25.1483,25.1882,25.1483,25.1802,5200.0
2012-08-29 10:30:00,31.57,31.59,31.57,31.57,5700.0,25.1802,25.1962,25.1802,25.1802,5700.0
2012-08-29 10:40:00,31.54,31.56,31.53,31.55,5800.0,25.1563,25.1723,25.1483,25.1643,5800.0
2012-08-29 10:50:00,31.53,31.53,31.5,31.5,23100.0,25.1483,25.1483,25.1244,25.1244,23100.0
2012-08-29 11:00:00,31.5,31.51,31.5,31.5,10000.0,25.1244,25.1324,25.1244,25.1244,10000.0
2012-08-29 11:10:00,31.5,31.53,31.5,31.52,21400.0,25.1244,25.1483,25.1244,25.1404,21400.0
2012-08-29 11:20:00,31.52,31.55,31.51,31.52,12000.0,25.1404,25.1643,25.1324,25.1404,12000.0
2012-08-29 11:30:00,31.53,31.59,31.53,31.59,11400.0,25.1483,25.1962,25.1483,25.1962,11400.0
2012-08-29 11:40:00,31.58,31.67,31.56,31.66,73300.0,25.1882,25.26,25.1723,25.252,73300.0
2012-08-29 11:50:00,31.67,31.7,31.67,31.69,5600.0,25.26,25.2839,25.26,25.2759,5600.0
2012-08-29 12:00:00,31.7,31.71,31.69,31.7,6200.0,25.2839,25.2919,25.2759,25.2839,6200.0
2012-08-29 12:10:00,31.7,31.7,31.67,31.68,13100.0,25.2839,25.2839,25.26,25.268,13100.0
2012-08-29 12:20:00,31.67,31.7,31.67,31.7,5800.0,25.26,25.2839,25.26,25.2839,5800.0
2012-08-29 12:30:00,31.7,31.71,31.69,31.71,1700.0,25.2839,25.2919,25.2759,25.2919,1700.0
2012-08-29 12:40:00,31.71,31.73,31.71,31.73,2200.0,25.2919,25.3079,25.2919,25.3079,2200.0
2012-08-29 12:50:00,31.73,31.73,31.71,31.72,5600.0,25.3079,25.3079,25.2919,25.2999,5600.0
2012-08-29 13:00:00,31.72,31.73,31.71,31.73,2200.0,25.2999,25.3079,25.2919,25.3079,2200.0
2012-08-29 13:10:00,31.73,31.76,31.73,31.74,5100.0,25.3079,25.3318,25.3079,25.3158,5100.0
2012-08-29 13:20:00,31.74,31.76,31.74,31.76,4600.0,25.3158,25.3318,25.3158,25.3318,4600.0
2012-08-29 13:30:00,31.76,31.77,31.75,31.77,5600.0,25.3318,25.3398,25.3238,25.3398,5600.0
2012-08-29 13:40:00,31.77,31.8,31.76,31.8,5200.0,25.3398,25.3637,25.3318,25.3637,5200.0
2012-08-29 13:50:00,31.8,31.8,31.76,31.76,6500.0,25.3637,25.3637,25.3318,25.3318,6500.0
2012-08-29 14:00:00,31.77,31.77,31.73,31.75,15200.0,25.3398,25.3398,25.3079,25.3238,15200.0
2012-08-29 14:10:00,31.75,31.78,31.74,31.78,8900.0,25.3238,25.3477,25.3158,25.3477,8900.0
2012-08-29 14:20:00,31.78,31.79,31.77,31.79,6500.0,25.3477,25.3557,25.3398,25.3557,6500.0
2012-08-29 14:30:00,31.79,31.79,31.77,31.78,6600.0,25.3557,25.3557,25.3398,25.3477,6600.0
2012-08-29 14:40:00,31.79,31.8,31.77,31.77,17100.0,25.3557,25.3637,25.3398,25.3398,17100.0
2012-08-29 14:50:00,31.76,31.77,31.74,31.75,23900.0,25.3318,25.3398,25.3158,25.3238,23900.0
2012-08-29 15:00:00,31.75,31.75,31.7,31.72,41100.0,25.3238,25.3238,25.2839,25.2999,41100.0
2012-08-29 15:10:00,31.71,31.75,31.71,31.74,74200.0,25.2919,25.3238,25.2919,25.3158,74200.0
2012-08-29 15:20:00,31.74,31.75,31.72,31.74,25600.0,25.3158,25.3238,25.2999,25.3158,25600.0
2012-08-29 15:30:00,31.74,31.74,31.72,31.72,46600.0,25.3158,25.3158,25.2999,25.2999,46600.0
2012-08-29 15:40:00,31.72,31.73,31.68,31.69,72700.0,25.2999,25.3079,25.268,25.2759,72700.0
2012-08-29 15:50:00,31.69,31.72,31.66,31.71,124600.0,25.2759,25.2999,25.252,25.2919,124600.0
2012-08-30 09:30:00,31.58,31.66,31.53,31.57,10700.0,25.1882,25.252,25.1483,25.1802,10700.0
2012-08-30 09:40:00,31.58,31.62,31.57,31.57,10000.0,25.1882,25.2201,25.1802,25.1802,10000.0
2012-08-30 09:50:00,31.59,31.59,31.51,31.53,29200.0,25.1962,25.1962,25.1324,25.1483,29200.0
2012-08-30 10:00:00,31.52,31.52,31.49,31.5,27000.0,25.1404,25.1404,25.1164,25.1244,27000.0
2012-08-30 10:10:00,31.51,31.56,31.5,31.52,11200.0,25.1324,25.1723,25.1244,25.1404,11200.0
2012-08-30 10:20:00,31.53,31.53,31.45,31.49,20500.0,25.1483,25.1483,25.0845,25.1164,20500.0
2012-08-30 10:30:00,31.49,31.55,31.47,31.52,78400.0,25.1164,25.1643,25.1005,25.1404,78400.0
2012-08-30 10:40:00,31.51,31.52,31.5,31.52,35500.0,25.1324,25.1404,25.1244,25.1404,35500.0
2012-08-30 10:50:00,31.51,31.53,31.48,31.52,18900.0,25.1324,25.1483,25.1085,25.1404,18900.0
2012-08-30 11:00:00,31.53,31.56,31.53,31.56,12000.0,25.1483,25.1723,25.1483,25.1723,12000.0
2012-08-30 11:10:00,31.56,31.56,31.53,31.56,12600.0,25.1723,25.1723,25.1483,25.1723,12600.0
2012-08-30 11:20:00,31.56,31.58,31.55,31.55,6400.0,25.1723,25.1882,25.1643,25.1643,6400.0
2012-08-30 11:30:00,31.56,31.57,31.54,31.55,5200.0,25.1723,25.1802,25.1563,25.1643,5200.0
2012-08-30 11:40:00,31.55,31.56,31.53,31.53,4000.0,25.1643,25.1723,25.1483,25.1483,4000.0
2012-08-30 11:50:00,31.53,31.55,31.52,31.52,6900.0,25.1483,25.1643,25.1404,25.1404,6900.0
2012-08-30 12:00:00,31.52,31.52,31.5,31.52,4900.0,25.1404,25.1404,25.1244,25.1404,4900.0
2012-08-30 12:10:00,31.51,31.52,31.51,31.52,3500.0,25.1324,25.1404,25.1324,25.1404,3500.0
2012-08-30 12:20:00,31.52,31.52,31.5,31.5,11600.0,25.1404,25.1404,25.1244,25.1244,11600.0
2012-08-30 12:30:00,31.51,31.53,31.51,31.52,6100.0,25.1324,25.1483,25.1324,25.1404,6100.0
2012-08-30 12:40:00,31.53,31.53,31.52,31.52,2900.0,25.1483,25.1483,25.1404,25.1404,2900.0
2012-08-30 12:50:00,31.52,31.54,31.52,31.54,5800.0,25.1404,25.1563,25.1404,25.1563,5800.0
2012-08-30 13:00:00,31.53,31.54,31.53,31.54,1600.0,25.1483,25.1563,25.1483,25.1563,1600.0
2012-08-30 13:10:00,31.54,31.55,31.53,31.54,3200.0,25.1563,25.1643,25.1483,25.1563,3200.0
2012-08-30 13:20:00,31.55,31.56,31.51,31.53,7500.0,25.1643,25.1723,25.1324,25.1483,7500.0
2012-08-30 13:30:00,31.54,31.54,31.51,31.51,2900.0,25.1563,25.1563,25.1324,25.1324,2900.0
2012-08-30 13:40:00,31.51,31.52,31.5,31.51,5100.0,25.1324,25.1404,25.1244,25.1324,5100.0
2012-08-30 13:50:00,31.51,31.51,31.45,31.5,286800.0,25.1324,25.1324,25.0845,25.1244,286800.0
2012-08-30 14:00:00,31.49,31.51,31.45,31.51,25900.0,25.1164,25.1324,25.0845,25.1324,25900.0
2012-08-30 14:10:00,31.51,31.53,31.49,31.5,14000.0,25.1324,25.1483,25.1164,25.1244,14000.0
2012-08-30 14:20:00,31.49,31.51,31.48,31.48,9500.0,25.1164,25.1324,25.1085,25.1085,9500.0
2012-08-30 14:30:00,31.49,31.51,31.47,31.47,13200.0,25.1164,25.1324,25.1005,25.1005,13200.0
2012-08-30 14:40:00,31.47,31.5,31.47,31.5,9700.0,25.1005,25.1244,25.1005,25.1244,9700.0
2012-08-30 14:50:00,31.5,31.53,31.5,31.53,18200.0,25.1244,25.1483,25.1244,25.1483,18200.0
2012-08-30 15:00:00,31.53,31.55,31.53,31.54,19000.0,25.1483,25.1643,25.1483,25.1563,19000.0
2012-08-30 15:10:00,31.53,31.55,31.53,31.53,12900.0,25.1483,25.1643,25.1483,25.1483,12900.0
2012-08-30 15:20:00,31.53,31.54,31.52,31.52,29600.0,25.1483,25.1563,25.1404,25.1404,29600.0
2012-08-30 15:30:00,31.52,31.55,31.51,31.55,67300.0,25.1404,25.1643,25.1324,25.1643,67300.0
2012-08-30 15:40:00,31.54,31.57,31.5,31.52,53100.0,25.1563,25.1802,25.1244,25.1404,53100.0
2012-08-30 15:50:00,31.51,31.51,31.46,31.49,129700.0,25.1324,25.1324,25.0925,25.1164,129700.0
2012-08-31 09:30:00,31.66,31.7,31.58,31.66,14800.0,25.252,25.2839,25.1882,25.252,14800.0
2012-08-31 09:40:00,31.64,31.66,31.52,31.6,17700.0,25.2361,25.252,25.1404,25.2042,17700.0
2012-08-31 09:50:00,31.61,31.62,31.56,31.56,8500.0,25.2121,25.2201,25.1723,25.1723,8500.0
2012-08-31 10:00:00,31.56,31.56,31.32,31.32,38100.0,25.1723,25.1723,24.9808,24.9808,38100.0
2012-08-31 10:10:00,31.32,31.55,31.31,31.54,35400.0,24.9808,25.1643,24.9729,25.1563,35400.0
2012-08-31 10:20:00,31.55,31.58,31.47,31.48,33700.0,25.1643,25.1882,25.1005,25.1085,33700.0
2012-08-31 10:30:00,31.49,31.56,31.45,31.51,17200.0,25.1164,25.1723,25.0845,25.1324,17200.0
2012-08-31 10:40:00,31.53,31.56,31.52,31.56,6500.0,25.1483,25.1723,25.1404,25.1723,6500.0
2012-08-31 10:50:00,31.56,31.61,31.55,31.59,31400.0,25.1723,25.2121,25.1643,25.1962,31400.0
2012-08-31 11:00:00,31.59,31.62,31.53,31.55,40100.0,25.1962,25.2201,25.1483,25.1643,40100.0
2012-08-31 11:10:00,31.57,31.6,31.56,31.6,11600.0,25.1802,25.2042,25.1723,25.2042,11600.0
2012-08-31 11:20:00,31.59,31.62,31.56,31.56,28000.0,25.1962,25.2201,25.1723,25.1723,28000.0
2012-08-31 11:30:00,31.56,31.57,31.54,31.54,9500.0,25.1723,25.1802,25.1563,25.1563,9500.0
2012-08-31 11:40:00,31.55,31.56,31.54,31.55,13100.0,25.1643,25.1723,25.1563,25.1643,13100.0
2012-08-31 11:50:00,31.54,31.57,31.54,31.57,10800.0,25.1563,25.1802,25.1563,25.1802,10800.0
2012-08-31 12:00:00,31.57,31.57,31.48,31.48,16000.0,25.1802,25.1802,25.1085,25.1085,16000.0
2012-08-31 12:10:00,31.47,31.47,31.37,31.38,19300.0,25.1005,25.1005,25.0207,25.0287,19300.0
2012-08-31 12:20:00,31.37,31.42,31.35,31.41,11300.0,25.0207,25.0606,25.0048,25.0526,11300.0
2012-08-31 12:30:00,31.41,31.41,31.37,31.39,12900.0,25.0526,25.0526,25.0207,25.0367,12900.0
2012-08-31 12:40:00,31.39,31.4,31.39,31.4,10100.0,25.0367,25.0446,25.0367,25.0446,10100.0
2012-08-31 12:50:00,31.4,31.45,31.37,31.44,13700.0,25.0446,25.0845,25.0207,25.0765,13700.0
2012-08-31 13:00:00,31.44,31.44,31.4,31.41,14300.0,25.0765,25.0765,25.0446,25.0526,14300.0
2012-08-31 13:10:00,31.4,31.41,31.33,31.36,18100.0,25.0446,25.0526,24.9888,25.0127,18100.0
2012-08-31 13:20:00,31.36,31.38,31.35,31.35,12300.0,25.0127,25.0287,25.0048,25.0048,12300.0
2012-08-31 13:30:00,31.35,31.39,31.35,31.36,9500.0,25.0048,25.0367,25.0048,25.0127,9500.0
2012-08-31 13:40:00,31.37,31.42,31.36,31.41,7300.0,25.0207,25.0606,25.0127,25.0526,7300.0
2012-08-31 13:50:00,31.42,31.5,31.41,31.47,17500.0,25.0606,25.1244,25.0526,25.1005,17500.0
2012-08-31 14:00:00,31.46,31.48,31.44,31.47,15300.0,25.0925,25.1085,25.0765,25.1005,15300.0
2012-08-31 14:10:00,31.46,31.49,31.44,31.49,13900.0,25.0925,25.1164,25.0765,25.1164,13900.0
2012-08-31 14:20:00,31.49,31.52,31.49,31.5,16600.0,25.1164,25.1404,25.1164,25.1244,16600.0
2012-08-31 14:30:00,31.5,31.51,31.5,31.5,14100.0,25.1244,25.1324,25.1244,25.1244,14100.0
2012-08-31 14:40:00,31.51,31.51,31.48,31.49,16900.0,25.1324,25.1324,25.1085,25.1164,16900.0
2012-08-31 14:50:00,31.49,31.49,31.48,31.49,11200.0,25.1164,25.1164,25.1085,25.1164,11200.0
2012-08-31 15:00:00,31.49,31.51,31.36,31.41,116100.0,25.1164,25.1324,25.0127,25.0526,116100.0
2012-08-31 15:10:00,31.41,31.41,31.38,31.41,51400.0,25.0526,25.0526,25.0287,25.0526,51400.0
2012-08-31 15:20:00,31.4,31.42,31.39,31.41,47800.0,25.0446,25.0606,25.0367,25.0526,47800.0
2012-08-31 15:30:00,31.42,31.44,31.39,31.43,64600.0,25.0606,25.0765,25.0367,25.0686,64600.0
2012-08-31 15:40:00,31.43,31.47,31.42,31.47,77300.0,25.0686,25.1005,25.0606,25.1005,77300.0
2012-08-31 15:50:00,31.47,31.55,31.46,31.47,172600.0,25.1005,25.1643,25.0925,25.1005,172600.0
2012-09-04 09:30:00,31.52,31.57,31.39,31.44,27900.0,25.1404,25.1802,25.0367,25.0765,27900.0
2012-09-04 09:40:00,31.44,31.52,31.44,31.51,11300.0,25.0765,25.1404,25.0765,25.1324,11300.0
2012-09-04 09:50:00,31.51,31.53,31.49,31.5,6700.0,25.1324,25.1483,25.1164,25.1244,6700.0
2012-09-04 10:00:00,31.49,31.53,31.39,31.4,22100.0,25.1164,25.1483,25.0367,25.0446,22100.0
2012-09-04 10:10:00,31.4,31.42,31.37,31.39,33300.0,25.0446,25.0606,25.0207,25.0367,33300.0
2012-09-04 10:20:00,31.39,31.4,31.33,31.36,32800.0,25.0367,25.0446,24.9888,25.0127,32800.0
2012-09-04 10:30:00,31.36,31.37,31.32,31.33,54800.0,25.0127,25.0207,24.9808,24.9888,54800.0
2012-09-04 10:40:00,31.33,31.38,31.32,31.35,36300.0,24.9888,25.0287,24.9808,25.0048,36300.0
2012-09-04 10:50:00,31.36,31.37,31.3,31.33,15200.0,25.0127,25.0207,24.9649,24.9888,15200.0
2012-09-04 11:00:00,31.33,31.38,31.33,31.37,16000.0,24.9888,25.0287,24.9888,25.0207,16000.0
2012-09-04 11:10:00,31.37,31.37,31.34,31.36,35700.0,25.0207,25.0207,24.9968,25.0127,35700.0
2012-09-04 11:20:00,31.36,31.36,31.32,31.34,15300.0,25.0127,25.0127,24.9808,24.9968,15300.0
2012-09-04 11:30:00,31.34,31.38,31.34,31.38,8300.0,24.9968,25.0287,24.9968,25.0287,8300.0
2012-09-04 11:40:00,31.38,31.39,31.36,31.38,9200.0,25.0287,25.0367,25.0127,25.0287,9200.0
2012-09-04 11:50:00,31.39,31.44,31.38,31.44,6900.0,25.0367,25.0765,25.0287,25.0765,6900.0
2012-09-04 12:00:00,31.43,31.44,31.39,31.39,10300.0,25.0686,25.0765,25.0367,25.0367,10300.0
2012-09-04 12:10:00,31.4,31.44,31.4,31.42,11000.0,25.0446,25.0765,25.0446,25.0606,11000.0
2012-09-04 12:20:00,31.42,31.44,31.42,31.42,9300.0,25.0606,25.0765,25.0606,25.0606,9300.0
2012-09-04 12:30:00,31.43,31.44,31.42,31.43,12200.0,25.0686,25.0765,25.0606,25.0686,12200.0
2012-09-04 12:40:00,31.44,31.47,31.44,31.45,8900.0,25.0765,25.1005,25.0765,25.0845,8900.0
2012-09-04 12:50:00,31.45,31.47,31.43,31.46,11000.0,25.0845,25.1005,25.0686,25.0925,11000.0
2012-09-04 13:00:00,31.46,31.47,31.45,31.45,15700.0,25.0925,25.1005,25.0845,25.0845,15700.0
2012-09-04 13:10:00,31.45,31.47,31.43,31.46,13000.0,25.0845,25.1005,25.0686,25.0925,13000.0
2012-09-04 13:20:00,31.46,31.46,31.43,31.45,15300.0,25.0925,25.0925,25.0686,25.0845,15300.0
2012-09-04 13:30:00,31.45,31.46,31.43,31.43,10800.0,25.0845,25.0925,25.0686,25.0686,10800.0
2012-09-04 13:40:00,31.44,31.45,31.42,31.44,13200.0,25.0765,25.0845,25.0606,25.0765,13200.0
2012-09-04 13:50:00,31.43,31.44,31.4,31.43,11600.0,25.0686,25.0765,25.0446,25.0686,11600.0
2012-09-04 14:00:00,31.42,31.46,31.38,31.46,14500.0,25.0606,25.0925,25.0287,25.0925,14500.0
2012-09-04 14:10:00,31.45,31.53,31.44,31.53,62300.0,25.0845,25.1483,25.0765,25.1483,62300.0
2012-09-04 14:20:00,31.55,31.55,31.52,31.53,10700.0,25.1643,25.1643,25.1404,25.1483,10700.0
2012-09-04 14:30:00,31.53,31.71,31.52,31.68,65400.0,25.1483,25.2919,25.1404,25.268,65400.0
2012-09-04 14:40:00,31.68,31.69,31.65,31.67,15700.0,25.268,25.2759,25.244,25.26,15700.0
2012-09-04 14:50:00,31.67,31.7,31.67,31.7,63500.0,25.26,25.2839,25.26,25.2839,63500.0
2012-09-04 15:00:00,31.69,31.7,31.63,31.65,31000.0,25.2759,25.2839,25.2281,25.244,31000.0
2012-09-04 15:10:00,31.65,31.66,31.61,31.62,43500.0,25.244,25.252,25.2121,25.2201,43500.0
2012-09-04 15:20:00,31.62,31.64,31.61,31.63,42000.0,25.2201,25.2361,25.2121,25.2281,42000.0
2012-09-04 15:30:00,31.63,31.64,31.57,31.57,50800.0,25.2281,25.2361,25.1802,25.1802,50800.0
2012-09-04 15:40:00,31.57,31.64,31.56,31.62,99100.0,25.1802,25.2361,25.1723,25.2201,99100.0
2012-09-04 15:50:00,31.61,31.62,31.59,31.6,104600.0,25.2121,25.2201,25.1962,25.2042,104600.0
2012-09-05 09:30:00,31.66,32.15,31.61,32.08,88500.0,25.252,25.6428,25.2121,25.587,88500.0
2012-09-05 09:40:00,32.07,32.07,31.97,32.05,42200.0,25.579,25.579,25.4993,25.5631,42200.0
2012-09-05 09:50:00,32.05,32.05,31.9,31.97,75500.0,25.5631,25.5631,25.4434,25.4993,75500.0
2012-09-05 10:00:00,31.97,32.03,31.85,31.98,62900.0,25.4993,25.5471,25.4036,25.5073,62900.0
2012-09-05 10:10:00,31.98,32.0,31.94,31.97,44800.0,25.5073,25.5232,25.4753,25.4993,44800.0
2012-09-05 10:20:00,31.97,32.0,31.95,31.98,32500.0,25.4993,25.5232,25.4833,25.5073,32500.0
2012-09-05 10:30:00,31.98,32.0,31.92,31.96,148500.0,25.5073,25.5232,25.4594,25.4913,148500.0
2012-09-05 10:40:00,31.96,31.97,31.91,31.91,33300.0,25.4913,25.4993,25.4514,25.4514,33300.0
2012-09-05 10:50:00,31.91,31.92,31.8,31.8,58000.0,25.4514,25.4594,25.3637,25.3637,58000.0
2012-09-05 11:00:00,31.8,31.81,31.77,31.78,33300.0,25.3637,25.3717,25.3398,25.3477,33300.0
2012-09-05 11:10:00,31.79,31.92,31.78,31.91,39500.0,25.3557,25.4594,25.3477,25.4514,39500.0
2012-09-05 11:20:00,31.92,31.96,31.9,31.95,64600.0,25.4594,25.4913,25.4434,25.4833,64600.0
2012-09-05 11:30:00,31.96,31.99,31.94,31.97,18200.0,25.4913,25.5152,25.4753,25.4993,18200.0
2012-09-05 11:40:00,31.97,31.99,31.96,31.96,16800.0,25.4993,25.5152,25.4913,25.4913,16800.0
2012-09-05 11:50:00,31.96,31.97,31.94,31.96,34700.0,25.4913,25.4993,25.4753,25.4913,34700.0
2012-09-05 12:00:00,31.97,32.0,31.95,32.0,25900.0,25.4993,25.5232,25.4833,25.5232,25900.0
2012-09-05 12:10:00,32.0,32.0,31.94,31.95,59800.0,25.5232,25.5232,25.4753,25.4833,59800.0
2012-09-05 12:20:00,31.94,31.95,31.92,31.95,16000.0,25.4753,25.4833,25.4594,25.4833,16000.0
2012-09-05 12:30:00,31.94,31.95,31.93,31.94,15900.0,25.4753,25.4833,25.4674,25.4753,15900.0
2012-09-05 12:40:00,31.94,31.94,31.91,31.92,16200.0,25.4753,25.4753,25.4514,25.4594,16200.0
2012-09-05 12:50:00,31.92,31.94,31.91,31.93,12500.0,25.4594,25.4753,25.4514,25.4674,12500.0
2012-09-05 13:00:00,31.93,31.93,31.89,31.9,11700.0,25.4674,25.4674,25.4355,25.4434,11700.0
2012-09-05 13:10:00,31.9,31.91,31.89,31.89,12200.0,25.4434,25.4514,25.4355,25.4355,12200.0
2012-09-05 13:20:00,31.9,31.9,31.89,31.9,7700.0,25.4434,25.4434,25.4355,25.4434,7700.0
2012-09-05 13:30:00,31.9,31.9,31.85,31.85,29100.0,25.4434,25.4434,25.4036,25.4036,29100.0
2012-09-05 13:40:00,31.85,31.87,31.85,31.86,28500.0,25.4036,25.4195,25.4036,25.4115,28500.0
2012-09-05 13:50:00,31.87,31.87,31.86,31.87,32100.0,25.4195,25.4195,25.4115,25.4195,32100.0
2012-09-05 14:00:00,31.87,31.9,31.86,31.9,38400.0,25.4195,25.4434,25.4115,25.4434,38400.0
2012-09-05 14:10:00,31.89,31.9,31.89,31.9,37600.0,25.4355,25.4434,25.4355,25.4434,37600.0
2012-09-05 14:20:00,31.89,31.9,31.89,31.89,30200.0,25.4355,25.4434,25.4355,25.4355,30200.0
2012-09-05 14:30:00,31.9,31.9,31.89,31.89,33700.0,25.4434,25.4434,25.4355,25.4355,33700.0
2012-09-05 14:40:00,31.89,31.9,31.89,31.9,37900.0,25.4355,25.4434,25.4355,25.4434,37900.0
2012-09-05 14:50:00,31.89,31.9,31.89,31.89,20100.0,25.4355,25.4434,25.4355,25.4355,20100.0
2012-09-05 15:00:00,31.89,31.9,31.88,31.89,57300.0,25.4355,25.4434,25.4275,25.4355,57300.0
2012-09-05 15:10:00,31.89,31.9,31.87,31.89,62100.0,25.4355,25.4434,25.4195,25.4355,62100.0
2012-09-05 15:20:00,31.89,31.9,31.87,31.88,35400.0,25.4355,25.4434,25.4195,25.4275,35400.0
2012-09-05 15:30:00,31.89,31.9,31.86,31.87,51200.0,25.4355,25.4434,25.4115,25.4195,51200.0
2012-09-05 15:40:00,31.87,31.89,31.85,31.86,67700.0,25.4195,25.4355,25.4036,25.4115,67700.0
2012-09-05 15:50:00,31.86,31.9,31.85,31.89,132600.0,25.4115,25.4434,25.4036,25.4355,132600.0
2012-09-06 09:30:00,32.08,32.2,32.07,32.07,33300.0,25.587,25.6827,25.579,25.579,33300.0
2012-09-06 09:40:00,32.08,32.17,32.06,32.15,21700.0,25.587,25.6588,25.5711,25.6428,21700.0
2012-09-06 09:50:00,32.15,32.16,32.14,32.15,14900.0,25.6428,25.6508,25.6349,25.6428,14900.0
2012-09-06 10:00:00,32.15,32.19,32.08,32.08,36700.0,25.6428,25.6747,25.587,25.587,36700.0
2012-09-06 10:10:00,32.08,32.2,32.08,32.18,21700.0,25.587,25.6827,25.587,25.6668,21700.0
2012-09-06 10:20:00,32.18,32.24,32.18,32.2,21900.0,25.6668,25.7146,25.6668,25.6827,21900.0
2012-09-06 10:30:00,32.2,32.31,32.18,32.3,20700.0,25.6827,25.7705,25.6668,25.7625,20700.0
2012-09-06 10:40:00,32.28,32.32,32.28,32.3,12600.0,25.7465,25.7784,25.7465,25.7625,12600.0
2012-09-06 10:50:00,32.31,32.37,32.3,32.36,19000.0,25.7705,25.8183,25.7625,25.8103,19000.0
2012-09-06 11:00:00,32.36,32.37,32.31,32.32,24500.0,25.8103,25.8183,25.7705,25.7784,24500.0
2012-09-06 11:10:00,32.32,32.41,32.32,32.38,18900.0,25.7784,25.8502,25.7784,25.8263,18900.0
2012-09-06 11:20:00,32.38,32.39,32.36,32.38,15200.0,25.8263,25.8343,25.8103,25.8263,15200.0
2012-09-06 11:30:00,32.38,32.42,32.38,32.39,16000.0,25.8263,25.8582,25.8263,25.8343,16000.0
2012-09-06 11:40:00,32.4,32.41,32.37,32.41,32900.0,25.8422,25.8502,25.8183,25.8502,32900.0
2012-09-06 11:50:00,32.4,32.52,32.4,32.5,32800.0,25.8422,25.938,25.8422,25.922,32800.0
2012-09-06 12:00:00,32.5,32.54,32.49,32.52,22400.0,25.922,25.9539,25.914,25.938,22400.0
2012-09-06 12:10:00,32.52,32.54,32.52,32.53,9600.0,25.938,25.9539,25.938,25.9459,9600.0
2012-09-06 12:20:00,32.52,32.52,32.49,32.5,29900.0,25.938,25.938,25.914,25.922,29900.0
2012-09-06 12:30:00,32.5,32.51,32.49,32.51,31000.0,25.922,25.93,25.914,25.93,31000.0
2012-09-06 12:40:00,32.51,32.51,32.48,32.49,39400.0,25.93,25.93,25.9061,25.914,39400.0
2012-09-06 12:50:00,32.48,32.51,32.48,32.5,35800.0,25.9061,25.93,25.9061,25.922,35800.0
2012-09-06 13:00:00,32.51,32.51,32.5,32.5,14200.0,25.93,25.93,25.922,25.922,14200.0
2012-09-06 13:10:00,32.51,32.54,32.5,32.53,27500.0,25.93,25.9539,25.922,25.9459,27500.0
2012-09-06 13:20:00,32.52,32.53,32.52,32.52,11500.0,25.938,25.9459,25.938,25.938,11500.0
2012-09-06 13:30:00,32.52,32.52,32.5,32.51,21600.0,25.938,25.938,25.922,25.93,21600.0
2012-09-06 13:40:00,32.5,32.51,32.5,32.5,22800.0,25.922,25.93,25.922,25.922,22800.0
2012-09-06 13:50:00,32.5,32.56,32.5,32.54,26200.0,25.922,25.9699,25.922,25.9539,26200.0
2012-09-06 14:00:00,32.54,32.55,32.52,32.52,20800.0,25.9539,25.9619,25.938,25.938,20800.0
2012-09-06 14:10:00,32.52,32.53,32.5,32.51,15200.0,25.938,25.9459,25.922,25.93,15200.0
2012-09-06 14:20:00,32.51,32.55,32.51,32.54,30200.0,25.93,25.9619,25.93,25.9539,30200.0
2012-09-06 14:30:00,32.55,32.55,32.53,32.54,13300.0,25.9619,25.9619,25.9459,25.9539,13300.0
2012-09-06 14:40:00,32.53,32.55,32.53,32.55,27900.0,25.9459,25.9619,25.9459,25.9619,27900.0
2012-09-06 14:50:00,32.55,32.57,32.54,32.55,30800.0,25.9619,25.9778,25.9539,25.9619,30800.0
2012-09-06 15:00:00,32.55,32.55,32.53,32.53,21400.0,25.9619,25.9619,25.9459,25.9459,21400.0
2012-09-06 15:10:00,32.54,32.55,32.52,32.54,34400.0,25.9539,25.9619,25.938,25.9539,34400.0
2012-09-06 15:20:00,32.54,32.57,32.53,32.55,30600.0,25.9539,25.9778,25.9459,25.9619,30600.0
2012-09-06 15:30:00,32.55,32.59,32.54,32.57,50100.0,25.9619,25.9938,25.9539,25.9778,50100.0
2012-09-06 15:40:00,32.57,32.59,32.55,32.59,58100.0,25.9778,25.9938,25.9619,25.9938,58100.0
2012-09-06 15:50:00,32.59,32.66,32.57,32.64,198700.0,25.9938,26.0496,25.9778,26.0337,198700.0
2012-09-07 09:30:00,32.62,32.69,32.58,32.66,36600.0,26.0177,26.0735,25.9858,26.0496,36600.0
2012-09-07 09:40:00,32.66,32.74,32.63,32.66,27800.0,26.0496,26.1134,26.0257,26.0496,27800.0
2012-09-07 09:50:00,32.67,32.69,32.6,32.66,36300.0,26.0576,26.0735,26.0018,26.0496,36300.0
2012-09-07 10:00:00,32.65,32.7,32.62,32.68,20200.0,26.0416,26.0815,26.0177,26.0656,20200.0
2012-09-07 10:10:00,32.68,32.73,32.68,32.71,25400.0,26.0656,26.1055,26.0656,26.0895,25400.0
2012-09-07 10:20:00,32.72,32.72,32.64,32.64,38000.0,26.0975,26.0975,26.0337,26.0337,38000.0
2012-09-07 10:30:00,32.64,32.66,32.6,32.64,25900.0,26.0337,26.0496,26.0018,26.0337,25900.0
2012-09-07 10:40:00,32.63,32.67,32.63,32.65,17400.0,26.0257,26.0576,26.0257,26.0416,17400.0
2012-09-07 10:50:00,32.65,32.69,32.65,32.66,29300.0,26.0416,26.0735,26.0416,26.0496,29300.0
2012-09-07 11:00:00,32.66,32.68,32.61,32.67,29600.0,26.0496,26.0656,26.0097,26.0576,29600.0
2012-09-07 11:10:00,32.67,32.7,32.66,32.66,23500.0,26.0576,26.0815,26.0496,26.0496,23500.0
2012-09-07 11:20:00,32.66,32.7,32.65,32.68,16800.0,26.0496,26.0815,26.0416,26.0656,16800.0
2012-09-07 11:30:00,32.69,32.71,32.65,32.65,16900.0,26.0735,26.0895,26.0416,26.0416,16900.0
2012-09-07 11:40:00,32.65,32.69,32.65,32.69,5400.0,26.0416,26.0735,26.0416,26.0735,5400.0
2012-09-07 11:50:00,32.69,32.7,32.68,32.7,9900.0,26.0735,26.0815,26.0656,26.0815,9900.0
2012-09-07 12:00:00,32.71,32.74,32.71,32.73,18600.0,26.0895,26.1134,26.0895,26.1055,18600.0
2012-09-07 12:10:00,32.73,32.74,32.7,32.71,13900.0,26.1055,26.1134,26.0815,26.0895,13900.0
2012-09-07 12:20:00,32.7,32.73,32.7,32.72,15400.0,26.0815,26.1055,26.0815,26.0975,15400.0
2012-09-07 12:30:00,32.72,32.75,32.7,32.75,16100.0,26.0975,26.1214,26.0815,26.1214,16100.0
2012-09-07 12:40:00,32.75,32.78,32.75,32.78,5800.0,26.1214,26.1453,26.1214,26.1453,5800.0
2012-09-07 12:50:00,32.78,32.81,32.78,32.81,8700.0,26.1453,26.1693,26.1453,26.1693,8700.0
2012-09-07 13:00:00,32.81,32.82,32.8,32.81,26200.0,26.1693,26.1772,26.1613,26.1693,26200.0
2012-09-07 13:10:00,32.82,32.82,32.76,32.78,25100.0,26.1772,26.1772,26.1294,26.1453,25100.0
2012-09-07 13:20:00,32.77,32.79,32.77,32.77,29700.0,26.1374,26.1533,26.1374,26.1374,29700.0
2012-09-07 13:30:00,32.77,32.77,32.75,32.76,17400.0,26.1374,26.1374,26.1214,26.1294,17400.0
2012-09-07 13:40:00,32.76,32.76,32.74,32.75,26800.0,26.1294,26.1294,26.1134,26.1214,26800.0
2012-09-07 13:50:00,32.75,32.76,32.73,32.73,25700.0,26.1214,26.1294,26.1055,26.1055,25700.0
2012-09-07 14:00:00,32.73,32.74,32.71,32.71,18000.0,26.1055,26.1134,26.0895,26.0895,18000.0
2012-09-07 14:10:00,32.71,32.73,32.69,32.73,31500.0,26.0895,26.1055,26.0735,26.1055,31500.0
2012-09-07 14:20:00,32.73,32.73,32.7,32.71,23200.0,26.1055,26.1055,26.0815,26.0895,23200.0
2012-09-07 14:30:00,32.7,32.73,32.7,32.72,14500.0,26.0815,26.1055,26.0815,26.0975,14500.0
2012-09-07 14:40:00,32.72,32.72,32.71,32.72,10100.0,26.0975,26.0975,26.0895,26.0975,10100.0
2012-09-07 14:50:00,32.71,32.72,32.71,32.72,13600.0,26.0895,26.0975,26.0895,26.0975,13600.0
2012-09-07 15:00:00,32.72,32.72,32.66,32.67,30100.0,26.0975,26.0975,26.0496,26.0576,30100.0
2012-09-07 15:10:00,32.66,32.68,32.65,32.68,26000.0,26.0496,26.0656,26.0416,26.0656,26000.0
2012-09-07 15:20:00,32.67,32.68,32.65,32.65,46100.0,26.0576,26.0656,26.0416,26.0416,46100.0
2012-09-07 15:30:00,32.66,32.7,32.65,32.69,56900.0,26.0496,26.0815,26.0416,26.0735,56900.0
2012-09-07 15:40:00,32.69,32.7,32.68,32.69,94600.0,26.0735,26.0815,26.0656,26.0735,94600.0
2012-09-07 15:50:00,32.69,32.71,32.68,32.7,123100.0,26.0735,26.0895,26.0656,26.0815,123100.0
2012-09-10 09:30:00,32.45,32.55,32.44,32.52,28300.0,25.8821,25.9619,25.8741,25.938,28300.0
2012-09-10 09:40:00,32.53,32.53,32.49,32.5,30300.0,25.9459,25.9459,25.914,25.922,30300.0
2012-09-10 09:50:00,32.49,32.51,32.43,32.49,24000.0,25.914,25.93,25.8662,25.914,24000.0
2012-09-10 10:00:00,32.48,32.52,32.44,32.52,89500.0,25.9061,25.938,25.8741,25.938,89500.0
2012-09-10 10:10:00,32.51,32.52,32.49,32.52,6100.0,25.93,25.938,25.914,25.938,6100.0
2012-09-10 10:20:00,32.53,32.6,32.52,32.59,23700.0,25.9459,26.0018,25.938,25.9938,23700.0
2012-09-10 10:30:00,32.59,32.69,32.59,32.67,19000.0,25.9938,26.0735,25.9938,26.0576,19000.0
2012-09-10 10:40:00,32.68,32.69,32.57,32.57,15700.0,26.0656,26.0735,25.9778,25.9778,15700.0
2012-09-10 10:50:00,32.57,32.61,32.54,32.6,12000.0,25.9778,26.0097,25.9539,26.0018,12000.0
2012-09-10 11:00:00,32.59,32.6,32.55,32.57,15400.0,25.9938,26.0018,25.9619,25.9778,15400.0
2012-09-10 11:10:00,32.57,32.62,32.56,32.61,15600.0,25.9778,26.0177,25.9699,26.0097,15600.0
2012-09-10 11:20:00,32.61,32.62,32.59,32.59,21600.0,26.0097,26.0177,25.9938,25.9938,21600.0
2012-09-10 11:30:00,32.59,32.6,32.57,32.58,13800.0,25.9938,26.0018,25.9778,25.9858,13800.0
2012-09-10 11:40:00,32.57,32.61,32.57,32.59,14800.0,25.9778,26.0097,25.9778,25.9938,14800.0
2012-09-10 11:50:00,32.59,32.6,32.54,32.55,24600.0,25.9938,26.0018,25.9539,25.9619,24600.0
2012-09-10 12:00:00,32.54,32.56,32.54,32.55,7500.0,25.9539,25.9699,25.9539,25.9619,7500.0
2012-09-10 12:10:00,32.55,32.56,32.54,32.55,12400.0,25.9619,25.9699,25.9539,25.9619,12400.0
2012-09-10 12:20:00,32.55,32.55,32.54,32.54,11300.0,25.9619,25.9619,25.9539,25.9539,11300.0
2012-09-10 12:30:00,32.53,32.53,32.5,32.53,8800.0,25.9459,25.9459,25.922,25.9459,8800.0
2012-09-10 12:40:00,32.53,32.56,32.52,32.55,7100.0,25.9459,25.9699,25.938,25.9619,7100.0
2012-09-10 12:50:00,32.57,32.6,32.54,32.55,24100.0,25.9778,26.0018,25.9539,25.9619,24100.0
2012-09-10 13:00:00,32.54,32.55,32.5,32.5,65400.0,25.9539,25.9619,25.922,25.922,65400.0
2012-09-10 13:10:00,32.51,32.57,32.51,32.57,8600.0,25.93,25.9778,25.93,25.9778,8600.0
2012-09-10 13:20:00,32.56,32.6,32.56,32.6,10400.0,25.9699,26.0018,25.9699,26.0018,10400.0
2012-09-10 13:30:00,32.6,32.61,32.55,32.57,12700.0,26.0018,26.0097,25.9619,25.9778,12700.0
2012-09-10 13:40:00,32.56,32.56,32.51,32.54,8600.0,25.9699,25.9699,25.93,25.9539,8600.0
2012-09-10 13:50:00,32.53,32.54,32.5,32.52,19000.0,25.9459,25.9539,25.922,25.938,19000.0
2012-09-10 14:00:00,32.53,32.58,32.52,32.53,18500.0,25.9459,25.9858,25.938,25.9459,18500.0
2012-09-10 14:10:00,32.53,32.58,32.53,32.58,17000.0,25.9459,25.9858,25.9459,25.9858,17000.0
2012-09-10 14:20:00,32.58,32.58,32.55,32.56,13100.0,25.9858,25.9858,25.9619,25.9699,13100.0
2012-09-10 14:30:00,32.56,32.58,32.53,32.53,71000.0,25.9699,25.9858,25.9459,25.9459,71000.0
2012-09-10 14:40:00,32.54,32.57,32.54,32.56,11600.0,25.9539,25.9778,25.9539,25.9699,11600.0
2012-09-10 14:50:00,32.56,32.58,32.53,32.56,11000.0,25.9699,25.9858,25.9459,25.9699,11000.0
2012-09-10 15:00:00,32.56,32.58,32.54,32.55,11900.0,25.9699,25.9858,25.9539,25.9619,11900.0
2012-09-10 15:10:00,32.55,32.56,32.53,32.53,22600.0,25.9619,25.9699,25.9459,25.9459,22600.0
2012-09-10 15:20:00,32.54,32.57,32.52,32.55,26700.0,25.9539,25.9778,25.938,25.9619,26700.0
2012-09-10 15:30:00,32.55,32.55,32.51,32.53,71900.0,25.9619,25.9619,25.93,25.9459,71900.0
2012-09-10 15:40:00,32.52,32.53,32.46,32.48,54200.0,25.938,25.9459,25.8901,25.9061,54200.0
2012-09-10 15:50:00,32.48,32.49,32.47,32.47,88300.0,25.9061,25.914,25.8981,25.8981,88300.0
2012-09-11 09:30:00,32.49,32.49,32.3,32.34,9900.0,25.914,25.914,25.7625,25.7944,9900.0
2012-09-11 09:40:00,32.31,32.36,32.27,32.34,15500.0,25.7705,25.8103,25.7386,25.7944,15500.0
2012-09-11 09:50:00,32.35,32.43,32.35,32.42,4200.0,25.8024,25.8662,25.8024,25.8582,4200.0
2012-09-11 10:00:00,32.44,32.45,32.36,32.37,11400.0,25.8741,25.8821,25.8103,25.8183,11400.0
2012-09-11 10:10:00,32.38,32.38,32.3,32.31,30400.0,25.8263,25.8263,25.7625,25.7705,30400.0
2012-09-11 10:20:00,32.32,32.32,32.28,32.28,20900.0,25.7784,25.7784,25.7465,25.7465,20900.0
2012-09-11 10:30:00,32.28,32.3,32.25,32.26,43300.0,25.7465,25.7625,25.7226,25.7306,43300.0
2012-09-11 10:40:00,32.26,32.29,32.25,32.26,17600.0,25.7306,25.7545,25.7226,25.7306,17600.0
2012-09-11 10:50:00,32.27,32.27,32.19,32.19,47700.0,25.7386,25.7386,25.6747,25.6747,47700.0
2012-09-11 11:00:00,32.19,32.25,32.19,32.22,47600.0,25.6747,25.7226,25.6747,25.6987,47600.0
2012-09-11 11:10:00,32.22,32.22,32.19,32.19,19200.0,25.6987,25.6987,25.6747,25.6747,19200.0
2012-09-11 11:20:00,32.19,32.22,32.19,32.22,34400.0,25.6747,25.6987,25.6747,25.6987,34400.0
2012-09-11 11:30:00,32.22,32.24,32.22,32.22,13600.0,25.6987,25.7146,25.6987,25.6987,13600.0
2012-09-11 11:40:00,32.22,32.24,32.17,32.24,13900.0,25.6987,25.7146,25.6588,25.7146,13900.0
2012-09-11 11:50:00,32.24,32.26,32.22,32.23,9400.0,25.7146,25.7306,25.6987,25.7067,9400.0
2012-09-11 12:00:00,32.23,32.25,32.2,32.2,20900.0,25.7067,25.7226,25.6827,25.6827,20900.0
2012-09-11 12:10:00,32.21,32.22,32.17,32.19,13200.0,25.6907,25.6987,25.6588,25.6747,13200.0
2012-09-11 12:20:00,32.18,32.2,32.17,32.2,6700.0,25.6668,25.6827,25.6588,25.6827,6700.0
2012-09-11 12:30:00,32.19,32.2,32.18,32.19,6400.0,25.6747,25.6827,25.6668,25.6747,6400.0
2012-09-11 12:40:00,32.19,32.2,32.18,32.19,8500.0,25.6747,25.6827,25.6668,25.6747,8500.0
2012-09-11 12:50:00,32.18,32.18,32.14,32.16,15400.0,25.6668,25.6668,25.6349,25.6508,15400.0
2012-09-11 13:00:00,32.15,32.19,32.15,32.19,14900.0,25.6428,25.6747,25.6428,25.6747,14900.0
2012-09-11 13:10:00,32.19,32.2,32.18,32.2,10300.0,25.6747,25.6827,25.6668,25.6827,10300.0
2012-09-11 13:20:00,32.21,32.21,32.16,32.17,11100.0,25.6907,25.6907,25.6508,25.6588,11100.0
2012-09-11 13:30:00,32.16,32.17,32.15,32.16,10600.0,25.6508,25.6588,25.6428,25.6508,10600.0
2012-09-11 13:40:00,32.17,32.17,32.13,32.16,57400.0,25.6588,25.6588,25.6269,25.6508,57400.0
2012-09-11 13:50:00,32.16,32.16,32.11,32.14,17700.0,25.6508,25.6508,25.6109,25.6349,17700.0
2012-09-11 14:00:00,32.13,32.14,32.07,32.08,66300.0,25.6269,25.6349,25.579,25.587,66300.0
2012-09-11 14:10:00,32.08,32.09,32.06,32.08,25500.0,25.587,25.595,25.5711,25.587,25500.0
2012-09-11 14:20:00,32.08,32.08,32.07,32.08,27400.0,25.587,25.587,25.579,25.587,27400.0
2012-09-11 14:30:00,32.07,32.08,32.07,32.08,19500.0,25.579,25.587,25.579,25.587,19500.0
2012-09-11 14:40:00,32.08,32.08,31.98,31.98,39100.0,25.587,25.587,25.5073,25.5073,39100.0
2012-09-11 14:50:00,31.98,32.02,31.98,32.01,38600.0,25.5073,25.5392,25.5073,25.5312,38600.0
2012-09-11 15:00:00,32.01,32.05,32.01,32.01,37300.0,25.5312,25.5631,25.5312,25.5312,37300.0
2012-09-11 15:10:00,32.01,32.02,32.0,32.0,38500.0,25.5312,25.5392,25.5232,25.5232,38500.0
2012-09-11 15:20:00,32.0,32.02,31.99,32.01,58900.0,25.5232,25.5392,25.5152,25.5312,58900.0
2012-09-11 15:30:00,32.01,32.02,31.98,31.98,81800.0,25.5312,25.5392,25.5073,25.5073,81800.0
2012-09-11 15:40:00,31.98,31.99,31.95,31.98,87700.0,25.5073,25.5152,25.4833,25.5073,87700.0
2012-09-11 15:50:00,31.97,32.01,31.96,31.97,195600.0,25.4993,25.5312,25.4913,25.4993,195600.0
2012-09-12 09:30:00,31.89,31.89,31.47,31.81,24600.0,25.5969,25.5969,25.2598,25.5327,24600.0
2012-09-12 09:40:00,31.8,31.82,31.77,31.8,20500.0,25.5247,25.5407,25.5006,25.5247,20500.0
2012-09-12 09:50:00,31.8,31.82,31.77,31.77,19300.0,25.5247,25.5407,25.5006,25.5006,19300.0
2012-09-12 10:00:00,31.77,31.78,31.72,31.75,30200.0,25.5006,25.5086,25.4605,25.4845,30200.0
2012-09-12 10:10:00,31.75,31.84,31.75,31.8,25100.0,25.4845,25.5568,25.4845,25.5247,25100.0
2012-09-12 10:20:00,31.8,31.81,31.75,31.77,24900.0,25.5247,25.5327,25.4845,25.5006,24900.0
2012-09-12 10:30:00,31.77,31.78,31.75,31.78,19900.0,25.5006,25.5086,25.4845,25.5086,19900.0
2012-09-12 10:40:00,31.78,31.78,31.74,31.75,22400.0,25.5086,25.5086,25.4765,25.4845,22400.0
2012-09-12 10:50:00,31.76,31.81,31.75,31.79,37700.0,25.4926,25.5327,25.4845,25.5166,37700.0
2012-09-12 11:00:00,31.8,31.83,31.8,31.81,24900.0,25.5247,25.5488,25.5247,25.5327,24900.0
2012-09-12 11:10:00,31.81,31.82,31.79,31.79,14500.0,25.5327,25.5407,25.5166,25.5166,14500.0
2012-09-12 11:20:00,31.79,31.83,31.79,31.81,33400.0,25.5166,25.5488,25.5166,25.5327,33400.0
2012-09-12 11:30:00,31.82,31.85,31.8,31.81,41900.0,25.5407,25.5648,25.5247,25.5327,41900.0
2012-09-12 11:40:00,31.82,31.82,31.79,31.8,10000.0,25.5407,25.5407,25.5166,25.5247,10000.0
2012-09-12 11:50:00,31.79,31.8,31.76,31.77,18900.0,25.5166,25.5247,25.4926,25.5006,18900.0
2012-09-12 12:00:00,31.77,31.78,31.75,31.75,18300.0,25.5006,25.5086,25.4845,25.4845,18300.0
2012-09-12 12:10:00,31.75,31.81,31.74,31.81,16400.0,25.4845,25.5327,25.4765,25.5327,16400.0
2012-09-12 12:20:00,31.8,31.81,31.78,31.78,10100.0,25.5247,25.5327,25.5086,25.5086,10100.0
2012-09-12 12:30:00,31.79,31.79,31.75,31.75,11400.0,25.5166,25.5166,25.4845,25.4845,11400.0
2012-09-12 12:40:00,31.76,31.76,31.7,31.72,13200.0,25.4926,25.4926,25.4444,25.4605,13200.0
2012-09-12 12:50:00,31.72,31.75,31.71,31.75,11400.0,25.4605,25.4845,25.4524,25.4845,11400.0
2012-09-12 13:00:00,31.75,31.8,31.75,31.8,21100.0,25.4845,25.5247,25.4845,25.5247,21100.0
2012-09-12 13:10:00,31.79,31.79,31.75,31.75,17600.0,25.5166,25.5166,25.4845,25.4845,17600.0
2012-09-12 13:20:00,31.75,31.76,31.72,31.74,16900.0,25.4845,25.4926,25.4605,25.4765,16900.0
2012-09-12 13:30:00,31.74,31.76,31.73,31.73,15500.0,25.4765,25.4926,25.4685,25.4685,15500.0
2012-09-12 13:40:00,31.73,31.75,31.72,31.73,19200.0,25.4685,25.4845,25.4605,25.4685,19200.0
2012-09-12 13:50:00,31.73,31.73,31.68,31.68,24400.0,25.4685,25.4685,25.4284,25.4284,24400.0
2012-09-12 14:00:00,31.68,31.7,31.68,31.69,14500.0,25.4284,25.4444,25.4284,25.4364,14500.0
2012-09-12 14:10:00,31.7,31.7,31.64,31.64,22200.0,25.4444,25.4444,25.3962,25.3962,22200.0
2012-09-12 14:20:00,31.65,31.66,31.63,31.63,21300.0,25.4043,25.4123,25.3882,25.3882,21300.0
2012-09-12 14:30:00,31.64,31.64,31.61,31.61,24200.0,25.3962,25.3962,25.3722,25.3722,24200.0
2012-09-12 14:40:00,31.62,31.68,31.61,31.65,42900.0,25.3802,25.4284,25.3722,25.4043,42900.0
2012-09-12 14:50:00,31.65,31.71,31.65,31.7,34200.0,25.4043,25.4524,25.4043,25.4444,34200.0
2012-09-12 15:00:00,31.7,31.7,31.63,31.64,52700.0,25.4444,25.4444,25.3882,25.3962,52700.0
2012-09-12 15:10:00,31.65,31.65,31.59,31.59,37600.0,25.4043,25.4043,25.3561,25.3561,37600.0
2012-09-12 15:20:00,31.59,31.63,31.57,31.6,46700.0,25.3561,25.3882,25.3401,25.3641,46700.0
2012-09-12 15:30:00,31.6,31.61,31.53,31.53,42200.0,25.3641,25.3722,25.308,25.308,42200.0
2012-09-12 15:40:00,31.53,31.53,31.48,31.48,90100.0,25.308,25.308,25.2678,25.2678,90100.0
2012-09-12 15:50:00,31.49,31.54,31.48,31.52,191400.0,25.2758,25.316,25.2678,25.2999,191400.0
2012-09-13 09:30:00,31.47,31.56,31.45,31.5,13300.0,25.2598,25.332,25.2437,25.2839,13300.0
2012-09-13 09:40:00,31.5,31.57,31.46,31.53,15300.0,25.2839,25.3401,25.2518,25.308,15300.0
2012-09-13 09:50:00,31.52,31.65,31.51,31.64,13100.0,25.2999,25.4043,25.2919,25.3962,13100.0
2012-09-13 10:00:00,31.63,31.65,31.59,31.64,25500.0,25.3882,25.4043,25.3561,25.3962,25500.0
2012-09-13 10:10:00,31.63,31.65,31.58,31.58,13000.0,25.3882,25.4043,25.3481,25.3481,13000.0
2012-09-13 10:20:00,31.59,31.61,31.57,31.57,12100.0,25.3561,25.3722,25.3401,25.3401,12100.0
2012-09-13 10:30:00,31.57,31.68,31.56,31.68,16100.0,25.3401,25.4284,25.332,25.4284,16100.0
2012-09-13 10:40:00,31.68,31.71,31.67,31.68,20700.0,25.4284,25.4524,25.4203,25.4284,20700.0
2012-09-13 10:50:00,31.68,31.68,31.65,31.66,17400.0,25.4284,25.4284,25.4043,25.4123,17400.0
2012-09-13 11:00:00,31.66,31.7,31.66,31.7,23400.0,25.4123,25.4444,25.4123,25.4444,23400.0
2012-09-13 11:10:00,31.7,31.7,31.65,31.66,11300.0,25.4444,25.4444,25.4043,25.4123,11300.0
2012-09-13 11:20:00,31.66,31.67,31.64,31.64,8400.0,25.4123,25.4203,25.3962,25.3962,8400.0
2012-09-13 11:30:00,31.65,31.66,31.59,31.59,36700.0,25.4043,25.4123,25.3561,25.3561,36700.0
2012-09-13 11:40:00,31.59,31.6,31.57,31.57,15400.0,25.3561,25.3641,25.3401,25.3401,15400.0
2012-09-13 11:50:00,31.57,31.58,31.54,31.54,15400.0,25.3401,25.3481,25.316,25.316,15400.0
2012-09-13 12:00:00,31.55,31.56,31.53,31.54,13700.0,25.324,25.332,25.308,25.316,13700.0
2012-09-13 12:10:00,31.54,31.54,31.48,31.49,17200.0,25.316,25.316,25.2678,25.2758,17200.0
2012-09-13 12:20:00,31.5,31.54,31.49,31.49,10300.0,25.2839,25.316,25.2758,25.2758,10300.0
2012-09-13 12:30:00,31.5,31.73,31.47,31.57,54100.0,25.2839,25.4685,25.2598,25.3401,54100.0
2012-09-13 12:40:00,31.59,31.74,31.59,31.66,12800.0,25.3561,25.4765,25.3561,25.4123,12800.0
2012-09-13 12:50:00,31.65,31.74,31.64,31.72,10100.0,25.4043,25.4765,25.3962,25.4605,10100.0
2012-09-13 13:00:00,31.73,31.8,31.73,31.76,22400.0,25.4685,25.5247,25.4685,25.4926,22400.0
2012-09-13 13:10:00,31.76,31.77,31.73,31.75,29600.0,25.4926,25.5006,25.4685,25.4845,29600.0
2012-09-13 13:20:00,31.75,31.85,31.74,31.85,19700.0,25.4845,25.5648,25.4765,25.5648,19700.0
2012-09-13 13:30:00,31.84,31.9,31.84,31.87,12300.0,25.5568,25.6049,25.5568,25.5809,12300.0
2012-09-13 13:40:00,31.88,31.92,31.87,31.92,13500.0,25.5889,25.621,25.5809,25.621,13500.0
2012-09-13 13:50:00,31.92,31.94,31.74,31.74,146300.0,25.621,25.637,25.4765,25.4765,146300.0
2012-09-13 14:00:00,31.75,31.88,31.7,31.87,37000.0,25.4845,25.5889,25.4444,25.5809,37000.0
2012-09-13 14:10:00,31.86,31.9,31.82,31.86,59700.0,25.5728,25.6049,25.5407,25.5728,59700.0
2012-09-13 14:20:00,31.86,31.99,31.86,31.98,208600.0,25.5728,25.6772,25.5728,25.6692,208600.0
2012-09-13 14:30:00,31.98,31.98,31.91,31.91,77400.0,25.6692,25.6692,25.613,25.613,77400.0
2012-09-13 14:40:00,31.92,32.03,31.92,32.02,43600.0,25.621,25.7093,25.621,25.7013,43600.0
2012-09-13 14:50:00,32.02,32.04,31.96,31.97,37300.0,25.7013,25.7173,25.6531,25.6611,37300.0
2012-09-13 15:00:00,31.97,31.98,31.91,31.97,30100.0,25.6611,25.6692,25.613,25.6611,30100.0
2012-09-13 15:10:00,31.97,31.99,31.93,31.93,84000.0,25.6611,25.6772,25.629,25.629,84000.0
2012-09-13 15:20:00,31.94,31.98,31.93,31.97,40500.0,25.637,25.6692,25.629,25.6611,40500.0
2012-09-13 15:30:00,31.98,31.99,31.94,31.97,74700.0,25.6692,25.6772,25.637,25.6611,74700.0
2012-09-13 15:40:00,31.98,31.99,31.95,31.99,85900.0,25.6692,25.6772,25.6451,25.6772,85900.0
2012-09-13 15:50:00,31.98,31.99,31.89,31.94,323500.0,25.6692,25.6772,25.5969,25.637,323500.0
2012-09-14 09:30:00,31.91,31.98,31.9,31.98,26000.0,25.613,25.6692,25.6049,25.6692,26000.0
2012-09-14 09:40:00,31.98,31.99,31.94,31.96,19400.0,25.6692,25.6772,25.637,25.6531,19400.0
2012-09-14 09:50:00,31.97,31.99,31.9,31.95,32600.0,25.6611,25.6772,25.6049,25.6451,32600.0
2012-09-14 10:00:00,31.96,31.97,31.85,31.87,48500.0,25.6531,25.6611,25.5648,25.5809,48500.0
2012-09-14 10:10:00,31.87,31.87,31.82,31.85,54300.0,25.5809,25.5809,25.5407,25.5648,54300.0
2012-09-14 10:20:00,31.85,31.87,31.78,31.78,37800.0,25.5648,25.5809,25.5086,25.5086,37800.0
2012-09-14 10:30:00,31.78,31.79,31.76,31.78,27000.0,25.5086,25.5166,25.4926,25.5086,27000.0
2012-09-14 10:40:00,31.79,31.79,31.69,31.7,35000.0,25.5166,25.5166,25.4364,25.4444,35000.0
2012-09-14 10:50:00,31.7,31.72,31.65,31.68,39600.0,25.4444,25.4605,25.4043,25.4284,39600.0
2012-09-14 11:00:00,31.68,31.76,31.68,31.75,31300.0,25.4284,25.4926,25.4284,25.4845,31300.0
2012-09-14 11:10:00,31.76,31.81,31.76,31.81,16000.0,25.4926,25.5327,25.4926,25.5327,16000.0
2012-09-14 11:20:00,31.81,31.86,31.79,31.8,153100.0,25.5327,25.5728,25.5166,25.5247,153100.0
2012-09-14 11:30:00,31.8,31.82,31.77,31.8,63700.0,25.5247,25.5407,25.5006,25.5247,63700.0
2012-09-14 11:40:00,31.81,31.86,31.79,31.81,54600.0,25.5327,25.5728,25.5166,25.5327,54600.0
2012-09-14 11:50:00,31.82,31.83,31.78,31.81,25700.0,25.5407,25.5488,25.5086,25.5327,25700.0
2012-09-14 12:00:00,31.81,31.84,31.8,31.81,16400.0,25.5327,25.5568,25.5247,25.5327,16400.0
2012-09-14 12:10:00,31.81,31.83,31.8,31.81,24000.0,25.5327,25.5488,25.5247,25.5327,24000.0
2012-09-14 12:20:00,31.8,31.84,31.8,31.83,19300.0,25.5247,25.5568,25.5247,25.5488,19300.0
2012-09-14 12:30:00,31.83,31.83,31.8,31.81,12900.0,25.5488,25.5488,25.5247,25.5327,12900.0
2012-09-14 12:40:00,31.81,31.82,31.8,31.81,7300.0,25.5327,25.5407,25.5247,25.5327,7300.0
2012-09-14 12:50:00,31.8,31.82,31.78,31.78,39800.0,25.5247,25.5407,25.5086,25.5086,39800.0
2012-09-14 13:00:00,31.78,31.8,31.78,31.8,14600.0,25.5086,25.5247,25.5086,25.5247,14600.0
2012-09-14 13:10:00,31.79,31.82,31.79,31.82,43700.0,25.5166,25.5407,25.5166,25.5407,43700.0
2012-09-14 13:20:00,31.81,31.81,31.79,31.81,47800.0,25.5327,25.5327,25.5166,25.5327,47800.0
2012-09-14 13:30:00,31.81,31.84,31.8,31.8,26200.0,25.5327,25.5568,25.5247,25.5247,26200.0
2012-09-14 13:40:00,31.8,31.8,31.78,31.79,53600.0,25.5247,25.5247,25.5086,25.5166,53600.0
2012-09-14 13:50:00,31.79,31.79,31.78,31.79,21800.0,25.5166,25.5166,25.5086,25.5166,21800.0
2012-09-14 14:00:00,31.79,31.79,31.78,31.79,13600.0,25.5166,25.5166,25.5086,25.5166,13600.0
2012-09-14 14:10:00,31.79,31.82,31.78,31.8,97000.0,25.5166,25.5407,25.5086,25.5247,97000.0
2012-09-14 14:20:00,31.8,31.82,31.8,31.82,15400.0,25.5247,25.5407,25.5247,25.5407,15400.0
2012-09-14 14:30:00,31.81,31.82,31.79,31.8,47700.0,25.5327,25.5407,25.5166,25.5247,47700.0
2012-09-14 14:40:00,31.79,31.8,31.79,31.79,15300.0,25.5166,25.5247,25.5166,25.5166,15300.0
2012-09-14 14:50:00,31.79,31.86,31.79,31.85,167200.0,25.5166,25.5728,25.5166,25.5648,167200.0
2012-09-14 15:00:00,31.85,31.85,31.8,31.8,25500.0,25.5648,25.5648,25.5247,25.5247,25500.0
2012-09-14 15:10:00,31.8,31.81,31.8,31.81,58600.0,25.5247,25.5327,25.5247,25.5327,58600.0
2012-09-14 15:20:00,31.8,31.81,31.79,31.8,157700.0,25.5247,25.5327,25.5166,25.5247,157700.0
2012-09-14 15:30:00,31.8,31.8,31.77,31.77,89500.0,25.5247,25.5247,25.5006,25.5006,89500.0
2012-09-14 15:40:00,31.78,31.78,31.69,31.69,122900.0,25.5086,25.5086,25.4364,25.4364,122900.0
2012-09-14 15:50:00,31.7,31.72,31.65,31.7,314000.0,25.4444,25.4605,25.4043,25.4444,314000.0
2012-09-17 09:30:00,31.71,31.89,31.55,31.86,16400.0,25.4524,25.5969,25.324,25.5728,16400.0
2012-09-17 09:40:00,31.87,31.95,31.84,31.9,20200.0,25.5809,25.6451,25.5568,25.6049,20200.0
2012-09-17 09:50:00,31.91,32.0,31.89,31.9,24700.0,25.613,25.6852,25.5969,25.6049,24700.0
2012-09-17 10:00:00,31.9,31.96,31.8,31.83,76100.0,25.6049,25.6531,25.5247,25.5488,76100.0
2012-09-17 10:10:00,31.83,31.85,31.83,31.85,26000.0,25.5488,25.5648,25.5488,25.5648,26000.0
2012-09-17 10:20:00,31.85,31.86,31.84,31.85,35900.0,25.5648,25.5728,25.5568,25.5648,35900.0
2012-09-17 10:30:00,31.85,31.88,31.78,31.78,18700.0,25.5648,25.5889,25.5086,25.5086,18700.0
2012-09-17 10:40:00,31.78,31.85,31.78,31.85,30600.0,25.5086,25.5648,25.5086,25.5648,30600.0
2012-09-17 10:50:00,31.85,31.85,31.78,31.83,23600.0,25.5648,25.5648,25.5086,25.5488,23600.0
2012-09-17 11:00:00,31.83,31.83,31.74,31.75,37700.0,25.5488,25.5488,25.4765,25.4845,37700.0
2012-09-17 11:10:00,31.75,31.75,31.72,31.75,27200.0,25.4845,25.4845,25.4605,25.4845,27200.0
2012-09-17 11:20:00,31.75,31.75,31.7,31.71,23300.0,25.4845,25.4845,25.4444,25.4524,23300.0
2012-09-17 11:30:00,31.71,31.73,31.71,31.72,15100.0,25.4524,25.4685,25.4524,25.4605,15100.0
2012-09-17 11:40:00,31.72,31.73,31.71,31.73,16700.0,25.4605,25.4685,25.4524,25.4685,16700.0
2012-09-17 11:50:00,31.73,31.82,31.73,31.82,87900.0,25.4685,25.5407,25.4685,25.5407,87900.0
2012-09-17 12:00:00,31.81,31.82,31.76,31.78,41700.0,25.5327,25.5407,25.4926,25.5086,41700.0
2012-09-17 12:10:00,31.77,31.78,31.73,31.75,19200.0,25.5006,25.5086,25.4685,25.4845,19200.0
2012-09-17 12:20:00,31.75,31.75,31.74,31.74,21300.0,25.4845,25.4845,25.4765,25.4765,21300.0
2012-09-17 12:30:00,31.74,31.76,31.74,31.75,13800.0,25.4765,25.4926,25.4765,25.4845,13800.0
2012-09-17 12:40:00,31.75,31.75,31.74,31.74,10700.0,25.4845,25.4845,25.4765,25.4765,10700.0
2012-09-17 12:50:00,31.74,31.75,31.74,31.75,11900.0,25.4765,25.4845,25.4765,25.4845,11900.0
2012-09-17 13:00:00,31.75,31.76,31.74,31.74,18500.0,25.4845,25.4926,25.4765,25.4765,18500.0
2012-09-17 13:10:00,31.75,31.77,31.75,31.76,33500.0,25.4845,25.5006,25.4845,25.4926,33500.0
2012-09-17 13:20:00,31.76,31.77,31.75,31.76,19500.0,25.4926,25.5006,25.4845,25.4926,19500.0
2012-09-17 13:30:00,31.76,31.76,31.75,31.76,14200.0,25.4926,25.4926,25.4845,25.4926,14200.0
2012-09-17 13:40:00,31.76,31.76,31.75,31.76,11600.0,25.4926,25.4926,25.4845,25.4926,11600.0
2012-09-17 13:50:00,31.76,31.77,31.75,31.76,17200.0,25.4926,25.5006,25.4845,25.4926,17200.0
2012-09-17 14:00:00,31.76,31.77,31.74,31.76,45500.0,25.4926,25.5006,25.4765,25.4926,45500.0
2012-09-17 14:10:00,31.75,31.8,31.65,31.78,2839200.0,25.4845,25.5247,25.4043,25.5086,2839200.0
2012-09-17 14:20:00,31.79,31.96,31.79,31.94,48000.0,25.5166,25.6531,25.5166,25.637,48000.0
2012-09-17 14:30:00,31.94,32.01,31.9,32.01,45000.0,25.637,25.6932,25.6049,25.6932,45000.0
2012-09-17 14:40:00,32.0,32.11,31.96,32.11,76000.0,25.6852,25.7735,25.6531,25.7735,76000.0
2012-09-17 14:50:00,32.1,32.17,32.09,32.16,72700.0,25.7655,25.8217,25.7574,25.8136,72700.0
2012-09-17 15:00:00,32.15,32.29,32.15,32.27,114000.0,25.8056,25.918,25.8056,25.9019,114000.0
2012-09-17 15:10:00,32.27,32.28,32.22,32.24,105100.0,25.9019,25.9099,25.8618,25.8778,105100.0
2012-09-17 15:20:00,32.24,32.24,32.17,32.24,50500.0,25.8778,25.8778,25.8217,25.8778,50500.0
2012-09-17 15:30:00,32.24,32.24,32.18,32.23,57800.0,25.8778,25.8778,25.8297,25.8698,57800.0
2012-09-17 15:40:00,32.22,32.25,32.2,32.22,72300.0,25.8618,25.8859,25.8457,25.8618,72300.0
2012-09-17 15:50:00,32.22,32.29,32.21,32.23,230600.0,25.8618,25.918,25.8538,25.8698,230600.0
2012-09-18 09:30:00,32.24,32.29,32.08,32.24,31900.0,25.8778,25.918,25.7494,25.8778,31900.0
2012-09-18 09:40:00,32.23,32.27,32.2,32.24,12900.0,25.8698,25.9019,25.8457,25.8778,12900.0
2012-09-18 09:50:00,32.24,32.3,32.23,32.26,17100.0,25.8778,25.926,25.8698,25.8939,17100.0
2012-09-18 10:00:00,32.27,32.32,32.13,32.13,16500.0,25.9019,25.9421,25.7896,25.7896,16500.0
2012-09-18 10:10:00,32.13,32.2,32.11,32.18,22000.0,25.7896,25.8457,25.7735,25.8297,22000.0
2012-09-18 10:20:00,32.17,32.22,32.13,32.18,15900.0,25.8217,25.8618,25.7896,25.8297,15900.0
2012-09-18 10:30:00,32.17,32.2,32.16,32.19,11400.0,25.8217,25.8457,25.8136,25.8377,11400.0
2012-09-18 10:40:00,32.19,32.2,32.15,32.17,12900.0,25.8377,25.8457,25.8056,25.8217,12900.0
2012-09-18 10:50:00,32.17,32.18,32.14,32.18,13600.0,25.8217,25.8297,25.7976,25.8297,13600.0
2012-09-18 11:00:00,32.18,32.21,32.16,32.19,53500.0,25.8297,25.8538,25.8136,25.8377,53500.0
2012-09-18 11:10:00,32.19,32.2,32.16,32.2,21800.0,25.8377,25.8457,25.8136,25.8457,21800.0
2012-09-18 11:20:00,32.19,32.21,32.17,32.2,20300.0,25.8377,25.8538,25.8217,25.8457,20300.0
2012-09-18 11:30:00,32.19,32.21,32.13,32.2,21700.0,25.8377,25.8538,25.7896,25.8457,21700.0
2012-09-18 11:40:00,32.21,32.3,32.2,32.29,23400.0,25.8538,25.926,25.8457,25.918,23400.0
2012-09-18 11:50:00,32.29,32.29,32.24,32.26,11200.0,25.918,25.918,25.8778,25.8939,11200.0
2012-09-18 12:00:00,32.26,32.3,32.24,32.29,18200.0,25.8939,25.926,25.8778,25.918,18200.0
2012-09-18 12:10:00,32.28,32.29,32.19,32.23,19500.0,25.9099,25.918,25.8377,25.8698,19500.0
2012-09-18 12:20:00,32.23,32.25,32.2,32.22,15900.0,25.8698,25.8859,25.8457,25.8618,15900.0
2012-09-18 12:30:00,32.23,32.23,32.16,32.18,14700.0,25.8698,25.8698,25.8136,25.8297,14700.0
2012-09-18 12:40:00,32.19,32.2,32.16,32.16,13100.0,25.8377,25.8457,25.8136,25.8136,13100.0
2012-09-18 12:50:00,32.15,32.19,32.14,32.17,12000.0,25.8056,25.8377,25.7976,25.8217,12000.0
2012-09-18 13:00:00,32.16,32.21,32.16,32.21,19400.0,25.8136,25.8538,25.8136,25.8538,19400.0
2012-09-18 13:10:00,32.19,32.26,32.19,32.23,14100.0,25.8377,25.8939,25.8377,25.8698,14100.0
2012-09-18 13:20:00,32.23,32.25,32.23,32.23,11500.0,25.8698,25.8859,25.8698,25.8698,11500.0
2012-09-18 13:30:00,32.23,32.27,32.22,32.25,53000.0,25.8698,25.9019,25.8618,25.8859,53000.0
2012-09-18 13:40:00,32.24,32.28,32.23,32.26,12800.0,25.8778,25.9099,25.8698,25.8939,12800.0
2012-09-18 13:50:00,32.26,32.29,32.24,32.29,19300.0,25.8939,25.918,25.8778,25.918,19300.0
2012-09-18 14:00:00,32.28,32.29,32.24,32.27,14000.0,25.9099,25.918,25.8778,25.9019,14000.0
2012-09-18 14:10:00,32.27,32.31,32.26,32.31,13000.0,25.9019,25.934,25.8939,25.934,13000.0
2012-09-18 14:20:00,32.3,32.32,32.29,32.32,18700.0,25.926,25.9421,25.918,25.9421,18700.0
2012-09-18 14:30:00,32.32,32.34,32.31,32.32,23900.0,25.9421,25.9581,25.934,25.9421,23900.0
2012-09-18 14:40:00,32.33,32.38,32.33,32.37,18900.0,25.9501,25.9902,25.9501,25.9822,18900.0
2012-09-18 14:50:00,32.37,32.41,32.35,32.4,21100.0,25.9822,26.0143,25.9661,26.0063,21100.0
2012-09-18 15:00:00,32.4,32.4,32.36,32.37,22300.0,26.0063,26.0063,25.9742,25.9822,22300.0
2012-09-18 15:10:00,32.37,32.41,32.36,32.41,40900.0,25.9822,26.0143,25.9742,26.0143,40900.0
2012-09-18 15:20:00,32.4,32.42,32.38,32.4,29600.0,26.0063,26.0223,25.9902,26.0063,29600.0
2012-09-18 15:30:00,32.4,32.42,32.39,32.4,46400.0,26.0063,26.0223,25.9982,26.0063,46400.0
2012-09-18 15:40:00,32.4,32.42,32.38,32.41,81100.0,26.0063,26.0223,25.9902,26.0143,81100.0
2012-09-18 15:50:00,32.41,32.45,32.39,32.45,199000.0,26.0143,26.0464,25.9982,26.0464,199000.0
2012-09-19 09:30:00,32.44,32.58,32.42,32.57,29600.0,26.0384,26.1507,26.0223,26.1427,29600.0
2012-09-19 09:40:00,32.57,32.58,32.45,32.45,11400.0,26.1427,26.1507,26.0464,26.0464,11400.0
2012-09-19 09:50:00,32.45,32.5,32.45,32.49,12400.0,26.0464,26.0865,26.0464,26.0785,12400.0
2012-09-19 10:00:00,32.49,32.55,32.45,32.45,30500.0,26.0785,26.1267,26.0464,26.0464,30500.0
2012-09-19 10:10:00,32.45,32.49,32.44,32.46,10200.0,26.0464,26.0785,26.0384,26.0544,10200.0
2012-09-19 10:20:00,32.46,32.5,32.44,32.5,18600.0,26.0544,26.0865,26.0384,26.0865,18600.0
2012-09-19 10:30:00,32.49,32.5,32.43,32.47,17700.0,26.0785,26.0865,26.0303,26.0625,17700.0
2012-09-19 10:40:00,32.47,32.5,32.44,32.49,16000.0,26.0625,26.0865,26.0384,26.0785,16000.0
2012-09-19 10:50:00,32.49,32.49,32.43,32.43,10700.0,26.0785,26.0785,26.0303,26.0303,10700.0
2012-09-19 11:00:00,32.43,32.44,32.37,32.37,33100.0,26.0303,26.0384,25.9822,25.9822,33100.0
2012-09-19 11:10:00,32.37,32.4,32.37,32.4,12600.0,25.9822,26.0063,25.9822,26.0063,12600.0
2012-09-19 11:20:00,32.39,32.44,32.39,32.43,19900.0,25.9982,26.0384,25.9982,26.0303,19900.0
2012-09-19 11:30:00,32.44,32.46,32.43,32.46,10600.0,26.0384,26.0544,26.0303,26.0544,10600.0
2012-09-19 11:40:00,32.45,32.46,32.38,32.42,33700.0,26.0464,26.0544,25.9902,26.0223,33700.0
2012-09-19 11:50:00,32.42,32.43,32.39,32.4,15000.0,26.0223,26.0303,25.9982,26.0063,15000.0
2012-09-19 12:00:00,32.4,32.42,32.37,32.4,21300.0,26.0063,26.0223,25.9822,26.0063,21300.0
2012-09-19 12:10:00,32.4,32.41,32.34,32.34,33400.0,26.0063,26.0143,25.9581,25.9581,33400.0
2012-09-19 12:20:00,32.34,32.42,32.34,32.42,22000.0,25.9581,26.0223,25.9581,26.0223,22000.0
2012-09-19 12:30:00,32.42,32.47,32.39,32.44,24600.0,26.0223,26.0625,25.9982,26.0384,24600.0
2012-09-19 12:40:00,32.44,32.44,32.4,32.42,17300.0,26.0384,26.0384,26.0063,26.0223,17300.0
2012-09-19 12:50:00,32.43,32.45,32.42,32.45,25300.0,26.0303,26.0464,26.0223,26.0464,25300.0
2012-09-19 13:00:00,32.45,32.45,32.34,32.34,33400.0,26.0464,26.0464,25.9581,25.9581,33400.0
2012-09-19 13:10:00,32.35,32.43,32.34,32.42,22900.0,25.9661,26.0303,25.9581,26.0223,22900.0
2012-09-19 13:20:00,32.41,32.42,32.37,32.37,25000.0,26.0143,26.0223,25.9822,25.9822,25000.0
2012-09-19 13:30:00,32.37,32.42,32.37,32.41,18800.0,25.9822,26.0223,25.9822,26.0143,18800.0
2012-09-19 13:40:00,32.41,32.42,32.4,32.41,22500.0,26.0143,26.0223,26.0063,26.0143,22500.0
2012-09-19 13:50:00,32.42,32.45,32.39,32.44,25000.0,26.0223,26.0464,25.9982,26.0384,25000.0
2012-09-19 14:00:00,32.44,32.45,32.42,32.42,31500.0,26.0384,26.0464,26.0223,26.0223,31500.0
2012-09-19 14:10:00,32.43,32.45,32.41,32.45,27700.0,26.0303,26.0464,26.0143,26.0464,27700.0
2012-09-19 14:20:00,32.45,32.47,32.44,32.47,34600.0,26.0464,26.0625,26.0384,26.0625,34600.0
2012-09-19 14:30:00,32.47,32.47,32.42,32.43,34100.0,26.0625,26.0625,26.0223,26.0303,34100.0
2012-09-19 14:40:00,32.44,32.45,32.42,32.42,94000.0,26.0384,26.0464,26.0223,26.0223,94000.0
2012-09-19 14:50:00,32.42,32.45,32.41,32.43,76700.0,26.0223,26.0464,26.0143,26.0303,76700.0
2012-09-19 15:00:00,32.43,32.44,32.42,32.44,50100.0,26.0303,26.0384,26.0223,26.0384,50100.0
2012-09-19 15:10:00,32.44,32.46,32.43,32.44,74700.0,26.0384,26.0544,26.0303,26.0384,74700.0
2012-09-19 15:20:00,32.44,32.45,32.42,32.44,117200.0,26.0384,26.0464,26.0223,26.0384,117200.0
2012-09-19 15:30:00,32.44,32.45,32.38,32.4,119200.0,26.0384,26.0464,25.9902,26.0063,119200.0
2012-09-19 15:40:00,32.4,32.44,32.39,32.41,227000.0,26.0063,26.0384,25.9982,26.0143,227000.0
2012-09-19 15:50:00,32.39,32.45,32.33,32.33,357200.0,25.9982,26.0464,25.9501,25.9501,357200.0
2012-09-20 09:30:00,32.29,32.38,32.14,32.34,51300.0,25.918,25.9902,25.7976,25.9581,51300.0
2012-09-20 09:40:00,32.36,32.39,32.31,32.38,24300.0,25.9742,25.9982,25.934,25.9902,24300.0
2012-09-20 09:50:00,32.36,32.49,32.34,32.48,31000.0,25.9742,26.0785,25.9581,26.0705,31000.0
2012-09-20 10:00:00,32.48,32.52,32.47,32.52,31200.0,26.0705,26.1026,26.0625,26.1026,31200.0
2012-09-20 10:10:00,32.52,32.55,32.47,32.47,36400.0,26.1026,26.1267,26.0625,26.0625,36400.0
2012-09-20 10:20:00,32.47,32.54,32.45,32.5,37000.0,26.0625,26.1186,26.0464,26.0865,37000.0
2012-09-20 10:30:00,32.49,32.6,32.48,32.59,44200.0,26.0785,26.1668,26.0705,26.1588,44200.0
2012-09-20 10:40:00,32.59,32.61,32.53,32.53,27500.0,26.1588,26.1748,26.1106,26.1106,27500.0
2012-09-20 10:50:00,32.53,32.53,32.48,32.5,56700.0,26.1106,26.1106,26.0705,26.0865,56700.0
2012-09-20 11:00:00,32.5,32.52,32.45,32.48,46100.0,26.0865,26.1026,26.0464,26.0705,46100.0
2012-09-20 11:10:00,32.47,32.5,32.47,32.48,29700.0,26.0625,26.0865,26.0625,26.0705,29700.0
2012-09-20 11:20:00,32.48,32.54,32.47,32.53,28500.0,26.0705,26.1186,26.0625,26.1106,28500.0
2012-09-20 11:30:00,32.52,32.55,32.5,32.54,23300.0,26.1026,26.1267,26.0865,26.1186,23300.0
2012-09-20 11:40:00,32.54,32.57,32.53,32.53,30500.0,26.1186,26.1427,26.1106,26.1106,30500.0
2012-09-20 11:50:00,32.53,32.55,32.53,32.54,45200.0,26.1106,26.1267,26.1106,26.1186,45200.0
2012-09-20 12:00:00,32.54,32.55,32.49,32.49,23100.0,26.1186,26.1267,26.0785,26.0785,23100.0
2012-09-20 12:10:00,32.49,32.52,32.46,32.52,25000.0,26.0785,26.1026,26.0544,26.1026,25000.0
2012-09-20 12:20:00,32.51,32.53,32.49,32.5,17300.0,26.0946,26.1106,26.0785,26.0865,17300.0
2012-09-20 12:30:00,32.51,32.53,32.5,32.53,15200.0,26.0946,26.1106,26.0865,26.1106,15200.0
2012-09-20 12:40:00,32.53,32.55,32.5,32.5,21700.0,26.1106,26.1267,26.0865,26.0865,21700.0
2012-09-20 12:50:00,32.5,32.56,32.5,32.56,17700.0,26.0865,26.1347,26.0865,26.1347,17700.0
2012-09-20 13:00:00,32.56,32.56,32.53,32.56,25200.0,26.1347,26.1347,26.1106,26.1347,25200.0
2012-09-20 13:10:00,32.56,32.58,32.56,32.58,20100.0,26.1347,26.1507,26.1347,26.1507,20100.0
2012-09-20 13:20:00,32.58,32.58,32.56,32.56,14400.0,26.1507,26.1507,26.1347,26.1347,14400.0
2012-09-20 13:30:00,32.57,32.63,32.57,32.63,30500.0,26.1427,26.1909,26.1427,26.1909,30500.0
2012-09-20 13:40:00,32.63,32.64,32.62,32.63,14300.0,26.1909,26.1989,26.1829,26.1909,14300.0
2012-09-20 13:50:00,32.64,32.64,32.62,32.63,25300.0,26.1989,26.1989,26.1829,26.1909,25300.0
2012-09-20 14:00:00,32.62,32.65,32.58,32.62,94500.0,26.1829,26.2069,26.1507,26.1829,94500.0
2012-09-20 14:10:00,32.62,32.64,32.56,32.56,32800.0,26.1829,26.1989,26.1347,26.1347,32800.0
2012-09-20 14:20:00,32.56,32.64,32.55,32.61,35900.0,26.1347,26.1989,26.1267,26.1748,35900.0
2012-09-20 14:30:00,32.61,32.63,32.57,32.57,33100.0,26.1748,26.1909,26.1427,26.1427,33100.0
2012-09-20 14:40:00,32.58,32.61,32.57,32.57,30600.0,26.1507,26.1748,26.1427,26.1427,30600.0
2012-09-20 14:50:00,32.57,32.57,32.54,32.57,25500.0,26.1427,26.1427,26.1186,26.1427,25500.0
2012-09-20 15:00:00,32.57,32.6,32.55,32.58,35500.0,26.1427,26.1668,26.1267,26.1507,35500.0
2012-09-20 15:10:00,32.58,32.61,32.57,32.61,44800.0,26.1507,26.1748,26.1427,26.1748,44800.0
2012-09-20 15:20:00,32.61,32.61,32.57,32.57,73100.0,26.1748,26.1748,26.1427,26.1427,73100.0
2012-09-20 15:30:00,32.58,32.62,32.57,32.6,41700.0,26.1507,26.1829,26.1427,26.1668,41700.0
2012-09-20 15:40:00,32.6,32.61,32.55,32.55,56900.0,26.1668,26.1748,26.1267,26.1267,56900.0
2012-09-20 15:50:00,32.56,32.59,32.55,32.57,149500.0,26.1347,26.1588,26.1267,26.1427,149500.0
2012-09-21 09:30:00,32.66,32.69,32.52,32.52,259100.0,26.215,26.239,26.1026,26.1026,259100.0
2012-09-21 09:40:00,32.54,32.59,32.49,32.53,29000.0,26.1186,26.1588,26.0785,26.1106,29000.0
2012-09-21 09:50:00,32.53,32.54,32.47,32.5,31600.0,26.1106,26.1186,26.0625,26.0865,31600.0
2012-09-21 10:00:00,32.49,32.54,32.47,32.53,18900.0,26.0785,26.1186,26.0625,26.1106,18900.0
2012-09-21 10:10:00,32.53,32.53,32.48,32.52,15500.0,26.1106,26.1106,26.0705,26.1026,15500.0
2012-09-21 10:20:00,32.52,32.61,32.52,32.56,24400.0,26.1026,26.1748,26.1026,26.1347,24400.0
2012-09-21 10:30:00,32.56,32.58,32.51,32.51,26300.0,26.1347,26.1507,26.0946,26.0946,26300.0
2012-09-21 10:40:00,32.52,32.53,32.48,32.48,31500.0,26.1026,26.1106,26.0705,26.0705,31500.0
2012-09-21 10:50:00,32.48,32.52,32.47,32.48,30900.0,26.0705,26.1026,26.0625,26.0705,30900.0
2012-09-21 11:00:00,32.48,32.58,32.48,32.55,32400.0,26.0705,26.1507,26.0705,26.1267,32400.0
2012-09-21 11:10:00,32.56,32.56,32.52,32.53,28400.0,26.1347,26.1347,26.1026,26.1106,28400.0
2012-09-21 11:20:00,32.53,32.59,32.53,32.57,36500.0,26.1106,26.1588,26.1106,26.1427,36500.0
2012-09-21 11:30:00,32.58,32.61,32.57,32.6,78100.0,26.1507,26.1748,26.1427,26.1668,78100.0
2012-09-21 11:40:00,32.61,32.66,32.61,32.62,19500.0,26.1748,26.215,26.1748,26.1829,19500.0
2012-09-21 11:50:00,32.62,32.64,32.61,32.61,11700.0,26.1829,26.1989,26.1748,26.1748,11700.0
2012-09-21 12:00:00,32.62,32.66,32.62,32.64,16900.0,26.1829,26.215,26.1829,26.1989,16900.0
2012-09-21 12:10:00,32.63,32.7,32.61,32.68,91700.0,26.1909,26.2471,26.1748,26.231,91700.0
2012-09-21 12:20:00,32.69,32.7,32.66,32.69,23000.0,26.239,26.2471,26.215,26.239,23000.0
2012-09-21 12:30:00,32.68,32.71,32.68,32.69,13000.0,26.231,26.2551,26.231,26.239,13000.0
2012-09-21 12:40:00,32.68,32.73,32.68,32.73,19900.0,26.231,26.2711,26.231,26.2711,19900.0
2012-09-21 12:50:00,32.73,32.74,32.71,32.73,27300.0,26.2711,26.2792,26.2551,26.2711,27300.0
2012-09-21 13:00:00,32.73,32.76,32.73,32.74,24300.0,26.2711,26.2952,26.2711,26.2792,24300.0
2012-09-21 13:10:00,32.74,32.76,32.71,32.76,23100.0,26.2792,26.2952,26.2551,26.2952,23100.0
2012-09-21 13:20:00,32.76,32.77,32.74,32.74,17800.0,26.2952,26.3033,26.2792,26.2792,17800.0
2012-09-21 13:30:00,32.74,32.75,32.71,32.71,16200.0,26.2792,26.2872,26.2551,26.2551,16200.0
2012-09-21 13:40:00,32.72,32.73,32.7,32.71,41600.0,26.2631,26.2711,26.2471,26.2551,41600.0
2012-09-21 13:50:00,32.71,32.73,32.69,32.69,33400.0,26.2551,26.2711,26.239,26.239,33400.0
2012-09-21 14:00:00,32.7,32.7,32.66,32.66,29500.0,26.2471,26.2471,26.215,26.215,29500.0
2012-09-21 14:10:00,32.67,32.67,32.64,32.65,41000.0,26.223,26.223,26.1989,26.2069,41000.0
2012-09-21 14:20:00,32.65,32.68,32.65,32.65,47500.0,26.2069,26.231,26.2069,26.2069,47500.0
2012-09-21 14:30:00,32.65,32.69,32.65,32.66,41900.0,26.2069,26.239,26.2069,26.215,41900.0
2012-09-21 14:40:00,32.66,32.7,32.66,32.67,47600.0,26.215,26.2471,26.215,26.223,47600.0
2012-09-21 14:50:00,32.68,32.69,32.66,32.66,144400.0,26.231,26.239,26.215,26.215,144400.0
2012-09-21 15:00:00,32.66,32.76,32.66,32.76,47100.0,26.215,26.2952,26.215,26.2952,47100.0
2012-09-21 15:10:00,32.76,32.77,32.74,32.74,55100.0,26.2952,26.3033,26.2792,26.2792,55100.0
2012-09-21 15:20:00,32.75,32.75,32.74,32.75,56300.0,26.2872,26.2872,26.2792,26.2872,56300.0
2012-09-21 15:30:00,32.75,32.77,32.74,32.76,79500.0,26.2872,26.3033,26.2792,26.2952,79500.0
2012-09-21 15:40:00,32.76,32.8,32.66,32.66,253200.0,26.2952,26.3273,26.215,26.215,253200.0
2012-09-21 15:50:00,32.66,32.68,32.63,32.63,323200.0,26.215,26.231,26.1909,26.1909,323200.0
2012-09-24 09:30:00,32.3,32.55,32.18,32.4,134800.0,25.926,26.1267,25.8297,26.0063,134800.0
2012-09-24 09:40:00,32.42,32.44,32.25,32.31,39500.0,26.0223,26.0384,25.8859,25.934,39500.0
2012-09-24 09:50:00,32.3,32.34,32.26,32.29,76100.0,25.926,25.9581,25.8939,25.918,76100.0
2012-09-24 10:00:00,32.27,32.34,32.25,32.25,80400.0,25.9019,25.9581,25.8859,25.8859,80400.0
2012-09-24 10:10:00,32.25,32.27,32.19,32.21,33600.0,25.8859,25.9019,25.8377,25.8538,33600.0
2012-09-24 10:20:00,32.2,32.36,32.19,32.36,25300.0,25.8457,25.9742,25.8377,25.9742,25300.0
2012-09-24 10:30:00,32.36,32.42,32.28,32.32,163000.0,25.9742,26.0223,25.9099,25.9421,163000.0
2012-09-24 10:40:00,32.3,32.44,32.27,32.43,32400.0,25.926,26.0384,25.9019,26.0303,32400.0
2012-09-24 10:50:00,32.42,32.51,32.42,32.5,63400.0,26.0223,26.0946,26.0223,26.0865,63400.0
2012-09-24 11:00:00,32.5,32.51,32.43,32.43,56400.0,26.0865,26.0946,26.0303,26.0303,56400.0
2012-09-24 11:10:00,32.44,32.48,32.4,32.44,63400.0,26.0384,26.0705,26.0063,26.0384,63400.0
2012-09-24 11:20:00,32.44,32.44,32.39,32.39,37600.0,26.0384,26.0384,25.9982,25.9982,37600.0
2012-09-24 11:30:00,32.39,32.42,32.37,32.38,25400.0,25.9982,26.0223,25.9822,25.9902,25400.0
2012-09-24 11:40:00,32.39,32.41,32.36,32.36,46500.0,25.9982,26.0143,25.9742,25.9742,46500.0
2012-09-24 11:50:00,32.36,32.37,32.3,32.32,49300.0,25.9742,25.9822,25.926,25.9421,49300.0
2012-09-24 12:00:00,32.32,32.33,32.28,32.3,29100.0,25.9421,25.9501,25.9099,25.926,29100.0
2012-09-24 12:10:00,32.3,32.3,32.22,32.23,22100.0,25.926,25.926,25.8618,25.8698,22100.0
2012-09-24 12:20:00,32.23,32.28,32.22,32.28,20300.0,25.8698,25.9099,25.8618,25.9099,20300.0
2012-09-24 12:30:00,32.28,32.35,32.28,32.31,33700.0,25.9099,25.9661,25.9099,25.934,33700.0
2012-09-24 12:40:00,32.31,32.42,32.31,32.41,8700.0,25.934,26.0223,25.934,26.0143,8700.0
2012-09-24 12:50:00,32.41,32.5,32.41,32.5,6200.0,26.0143,26.0865,26.0143,26.0865,6200.0
2012-09-24 13:00:00,32.5,32.52,32.49,32.52,17100.0,26.0865,26.1026,26.0785,26.1026,17100.0
2012-09-24 13:10:00,32.51,32.59,32.49,32.53,43400.0,26.0946,26.1588,26.0785,26.1106,43400.0
2012-09-24 13:20:00,32.53,32.61,32.53,32.57,18900.0,26.1106,26.1748,26.1106,26.1427,18900.0
2012-09-24 13:30:00,32.56,32.6,32.55,32.6,19300.0,26.1347,26.1668,26.1267,26.1668,19300.0
2012-09-24 13:40:00,32.6,32.67,32.6,32.65,29600.0,26.1668,26.223,26.1668,26.2069,29600.0
2012-09-24 13:50:00,32.65,32.69,32.64,32.66,34500.0,26.2069,26.239,26.1989,26.215,34500.0
2012-09-24 14:00:00,32.66,32.68,32.64,32.64,30200.0,26.215,26.231,26.1989,26.1989,30200.0
2012-09-24 14:10:00,32.64,32.65,32.58,32.62,33700.0,26.1989,26.2069,26.1507,26.1829,33700.0
2012-09-24 14:20:00,32.62,32.64,32.55,32.58,26100.0,26.1829,26.1989,26.1267,26.1507,26100.0
2012-09-24 14:30:00,32.59,32.6,32.57,32.57,31700.0,26.1588,26.1668,26.1427,26.1427,31700.0
2012-09-24 14:40:00,32.57,32.6,32.56,32.56,30000.0,26.1427,26.1668,26.1347,26.1347,30000.0
2012-09-24 14:50:00,32.56,32.6,32.56,32.59,46300.0,26.1347,26.1668,26.1347,26.1588,46300.0
2012-09-24 15:00:00,32.59,32.6,32.55,32.58,40200.0,26.1588,26.1668,26.1267,26.1507,40200.0
2012-09-24 15:10:00,32.58,32.6,32.48,32.49,147600.0,26.1507,26.1668,26.0705,26.0785,147600.0
2012-09-24 15:20:00,32.49,32.5,32.44,32.47,61600.0,26.0785,26.0865,26.0384,26.0625,61600.0
2012-09-24 15:30:00,32.46,32.5,32.46,32.49,58000.0,26.0544,26.0865,26.0544,26.0785,58000.0
2012-09-24 15:40:00,32.49,32.51,32.44,32.45,60800.0,26.0785,26.0946,26.0384,26.0464,60800.0
2012-09-24 15:50:00,32.45,32.48,32.43,32.48,147600.0,26.0464,26.0705,26.0303,26.0705,147600.0
2012-09-25 09:30:00,32.6,32.61,32.52,32.54,30300.0,26.1668,26.1748,26.1026,26.1186,30300.0
2012-09-25 09:40:00,32.56,32.58,32.45,32.47,24900.0,26.1347,26.1507,26.0464,26.0625,24900.0
2012-09-25 09:50:00,32.46,32.47,32.38,32.45,16300.0,26.0544,26.0625,25.9902,26.0464,16300.0
2012-09-25 10:00:00,32.47,32.66,32.47,32.59,33800.0,26.0625,26.215,26.0625,26.1588,33800.0
2012-09-25 10:10:00,32.59,32.61,32.55,32.61,32400.0,26.1588,26.1748,26.1267,26.1748,32400.0
2012-09-25 10:20:00,32.61,32.62,32.58,32.59,43200.0,26.1748,26.1829,26.1507,26.1588,43200.0
2012-09-25 10:30:00,32.59,32.61,32.58,32.61,54800.0,26.1588,26.1748,26.1507,26.1748,54800.0
2012-09-25 10:40:00,32.61,32.76,32.61,32.74,95700.0,26.1748,26.2952,26.1748,26.2792,95700.0
2012-09-25 10:50:00,32.75,32.78,32.72,32.73,24600.0,26.2872,26.3113,26.2631,26.2711,24600.0
2012-09-25 11:00:00,32.73,32.82,32.72,32.8,28900.0,26.2711,26.3434,26.2631,26.3273,28900.0
2012-09-25 11:10:00,32.8,32.83,32.76,32.76,55700.0,26.3273,26.3514,26.2952,26.2952,55700.0
2012-09-25 11:20:00,32.76,32.8,32.76,32.76,19200.0,26.2952,26.3273,26.2952,26.2952,19200.0
2012-09-25 11:30:00,32.74,32.76,32.7,32.71,13100.0,26.2792,26.2952,26.2471,26.2551,13100.0
2012-09-25 11:40:00,32.71,32.72,32.69,32.69,26200.0,26.2551,26.2631,26.239,26.239,26200.0
2012-09-25 11:50:00,32.7,32.71,32.66,32.66,20200.0,26.2471,26.2551,26.215,26.215,20200.0
2012-09-25 12:00:00,32.66,32.66,32.58,32.61,52500.0,26.215,26.215,26.1507,26.1748,52500.0
2012-09-25 12:10:00,32.61,32.63,32.6,32.61,23600.0,26.1748,26.1909,26.1668,26.1748,23600.0
2012-09-25 12:20:00,32.61,32.65,32.6,32.64,17200.0,26.1748,26.2069,26.1668,26.1989,17200.0
2012-09-25 12:30:00,32.64,32.65,32.57,32.57,19700.0,26.1989,26.2069,26.1427,26.1427,19700.0
2012-09-25 12:40:00,32.56,32.57,32.48,32.5,37500.0,26.1347,26.1427,26.0705,26.0865,37500.0
2012-09-25 12:50:00,32.5,32.51,32.47,32.5,17700.0,26.0865,26.0946,26.0625,26.0865,17700.0
2012-09-25 13:00:00,32.49,32.5,32.45,32.46,19900.0,26.0785,26.0865,26.0464,26.0544,19900.0
2012-09-25 13:10:00,32.46,32.52,32.46,32.5,21700.0,26.0544,26.1026,26.0544,26.0865,21700.0
2012-09-25 13:20:00,32.5,32.53,32.47,32.53,18500.0,26.0865,26.1106,26.0625,26.1106,18500.0
2012-09-25 13:30:00,32.54,32.57,32.52,32.53,37200.0,26.1186,26.1427,26.1026,26.1106,37200.0
2012-09-25 13:40:00,32.52,32.53,32.5,32.53,19700.0,26.1026,26.1106,26.0865,26.1106,19700.0
2012-09-25 13:50:00,32.54,32.55,32.5,32.54,22400.0,26.1186,26.1267,26.0865,26.1186,22400.0
2012-09-25 14:00:00,32.54,32.54,32.44,32.44,31300.0,26.1186,26.1186,26.0384,26.0384,31300.0
2012-09-25 14:10:00,32.44,32.49,32.41,32.42,24700.0,26.0384,26.0785,26.0143,26.0223,24700.0
2012-09-25 14:20:00,32.42,32.47,32.39,32.43,35500.0,26.0223,26.0625,25.9982,26.0303,35500.0
2012-09-25 14:30:00,32.43,32.52,32.43,32.51,48900.0,26.0303,26.1026,26.0303,26.0946,48900.0
2012-09-25 14:40:00,32.5,32.52,32.48,32.51,53100.0,26.0865,26.1026,26.0705,26.0946,53100.0
2012-09-25 14:50:00,32.51,32.52,32.43,32.44,41900.0,26.0946,26.1026,26.0303,26.0384,41900.0
2012-09-25 15:00:00,32.44,32.46,32.39,32.44,49700.0,26.0384,26.0544,25.9982,26.0384,49700.0
2012-09-25 15:10:00,32.44,32.45,32.34,32.38,46400.0,26.0384,26.0464,25.9581,25.9902,46400.0
2012-09-25 15:20:00,32.38,32.44,32.33,32.34,43800.0,25.9902,26.0384,25.9501,25.9581,43800.0
2012-09-25 15:30:00,32.34,32.43,32.33,32.35,61100.0,25.9581,26.0303,25.9501,25.9661,61100.0
2012-09-25 15:40:00,32.35,32.4,32.32,32.36,107900.0,25.9661,26.0063,25.9421,25.9742,107900.0
2012-09-25 15:50:00,32.36,32.39,32.28,32.28,163700.0,25.9742,25.9982,25.9099,25.9099,163700.0
2012-09-26 09:30:00,32.28,32.37,32.18,32.18,14500.0,25.9099,25.9822,25.8297,25.8297,14500.0
2012-09-26 09:40:00,32.19,32.19,32.0,32.03,55700.0,25.8377,25.8377,25.6852,25.7093,55700.0
2012-09-26 09:50:00,32.04,32.21,32.04,32.17,17800.0,25.7173,25.8538,25.7173,25.8217,17800.0
2012-09-26 10:00:00,32.16,32.21,32.14,32.18,17000.0,25.8136,25.8538,25.7976,25.8297,17000.0
2012-09-26 10:10:00,32.19,32.19,32.1,32.14,17700.0,25.8377,25.8377,25.7655,25.7976,17700.0
2012-09-26 10:20:00,32.14,32.15,32.04,32.09,17500.0,25.7976,25.8056,25.7173,25.7574,17500.0
2012-09-26 10:30:00,32.07,32.13,31.96,31.99,25300.0,25.7414,25.7896,25.6531,25.6772,25300.0
2012-09-26 10:40:00,32.0,32.05,31.98,32.03,18100.0,25.6852,25.7253,25.6692,25.7093,18100.0
2012-09-26 10:50:00,32.03,32.05,31.99,32.0,85300.0,25.7093,25.7253,25.6772,25.6852,85300.0
2012-09-26 11:00:00,32.01,32.05,32.0,32.02,26500.0,25.6932,25.7253,25.6852,25.7013,26500.0
2012-09-26 11:10:00,32.01,32.08,32.0,32.08,17100.0,25.6932,25.7494,25.6852,25.7494,17100.0
2012-09-26 11:20:00,32.08,32.08,32.04,32.06,10000.0,25.7494,25.7494,25.7173,25.7334,10000.0
2012-09-26 11:30:00,32.06,32.06,32.01,32.02,11900.0,25.7334,25.7334,25.6932,25.7013,11900.0
2012-09-26 11:40:00,32.03,32.06,32.01,32.01,11000.0,25.7093,25.7334,25.6932,25.6932,11000.0
2012-09-26 11:50:00,32.01,32.02,31.94,31.95,137500.0,25.6932,25.7013,25.637,25.6451,137500.0
2012-09-26 12:00:00,31.95,31.99,31.93,31.98,38700.0,25.6451,25.6772,25.629,25.6692,38700.0
2012-09-26 12:10:00,31.98,32.0,31.96,31.99,19300.0,25.6692,25.6852,25.6531,25.6772,19300.0
2012-09-26 12:20:00,31.99,32.01,31.98,32.0,82300.0,25.6772,25.6932,25.6692,25.6852,82300.0
2012-09-26 12:30:00,32.0,32.0,31.96,31.97,8900.0,25.6852,25.6852,25.6531,25.6611,8900.0
2012-09-26 12:40:00,31.96,32.0,31.96,31.97,70800.0,25.6531,25.6852,25.6531,25.6611,70800.0
2012-09-26 12:50:00,31.97,32.0,31.97,31.99,37900.0,25.6611,25.6852,25.6611,25.6772,37900.0
2012-09-26 13:00:00,32.0,32.01,31.97,31.98,21300.0,25.6852,25.6932,25.6611,25.6692,21300.0
2012-09-26 13:10:00,31.97,31.99,31.96,31.97,5200.0,25.6611,25.6772,25.6531,25.6611,5200.0
2012-09-26 13:20:00,31.97,31.98,31.96,31.97,12500.0,25.6611,25.6692,25.6531,25.6611,12500.0
2012-09-26 13:30:00,31.96,31.97,31.93,31.95,14100.0,25.6531,25.6611,25.629,25.6451,14100.0
2012-09-26 13:40:00,31.94,31.96,31.91,31.92,16700.0,25.637,25.6531,25.613,25.621,16700.0
2012-09-26 13:50:00,31.91,31.92,31.84,31.84,28400.0,25.613,25.621,25.5568,25.5568,28400.0
2012-09-26 14:00:00,31.85,31.9,31.83,31.84,53100.0,25.5648,25.6049,25.5488,25.5568,53100.0
2012-09-26 14:10:00,31.84,31.84,31.81,31.83,29900.0,25.5568,25.5568,25.5327,25.5488,29900.0
2012-09-26 14:20:00,31.83,31.87,31.81,31.83,35100.0,25.5488,25.5809,25.5327,25.5488,35100.0
2012-09-26 14:30:00,31.84,31.85,31.74,31.75,51400.0,25.5568,25.5648,25.4765,25.4845,51400.0
2012-09-26 14:40:00,31.75,31.82,31.74,31.82,48900.0,25.4845,25.5407,25.4765,25.5407,48900.0
2012-09-26 14:50:00,31.83,31.84,31.75,31.81,45000.0,25.5488,25.5568,25.4845,25.5327,45000.0
2012-09-26 15:00:00,31.8,31.83,31.79,31.81,37000.0,25.5247,25.5488,25.5166,25.5327,37000.0
2012-09-26 15:10:00,31.81,31.84,31.78,31.78,69300.0,25.5327,25.5568,25.5086,25.5086,69300.0
2012-09-26 15:20:00,31.78,31.81,31.75,31.76,83400.0,25.5086,25.5327,25.4845,25.4926,83400.0
2012-09-26 15:30:00,31.76,31.82,31.76,31.78,95900.0,25.4926,25.5407,25.4926,25.5086,95900.0
2012-09-26 15:40:00,31.78,31.81,31.75,31.77,103600.0,25.5086,25.5327,25.4845,25.5006,103600.0
2012-09-26 15:50:00,31.76,31.83,31.74,31.81,312900.0,25.4926,25.5488,25.4765,25.5327,312900.0
2012-09-27 09:30:00,31.9,31.92,31.71,31.71,14400.0,25.6049,25.621,25.4524,25.4524,14400.0
2012-09-27 09:40:00,31.72,31.9,31.72,31.84,42100.0,25.4605,25.6049,25.4605,25.5568,42100.0
2012-09-27 09:50:00,31.84,31.84,31.74,31.77,18700.0,25.5568,25.5568,25.4765,25.5006,18700.0
2012-09-27 10:00:00,31.76,31.8,31.74,31.77,14700.0,25.4926,25.5247,25.4765,25.5006,14700.0
2012-09-27 10:10:00,31.76,31.8,31.71,31.72,23000.0,25.4926,25.5247,25.4524,25.4605,23000.0
2012-09-27 10:20:00,31.72,31.76,31.71,31.73,15300.0,25.4605,25.4926,25.4524,25.4685,15300.0
2012-09-27 10:30:00,31.72,31.77,31.72,31.76,20600.0,25.4605,25.5006,25.4605,25.4926,20600.0
2012-09-27 10:40:00,31.76,31.77,31.74,31.75,15900.0,25.4926,25.5006,25.4765,25.4845,15900.0
2012-09-27 10:50:00,31.75,31.78,31.73,31.75,19100.0,25.4845,25.5086,25.4685,25.4845,19100.0
2012-09-27 11:00:00,31.74,31.77,31.74,31.76,18200.0,25.4765,25.5006,25.4765,25.4926,18200.0
2012-09-27 11:10:00,31.76,31.78,31.75,31.75,12600.0,25.4926,25.5086,25.4845,25.4845,12600.0
2012-09-27 11:20:00,31.76,31.79,31.73,31.77,29600.0,25.4926,25.5166,25.4685,25.5006,29600.0
2012-09-27 11:30:00,31.77,31.77,31.73,31.74,24900.0,25.5006,25.5006,25.4685,25.4765,24900.0
2012-09-27 11:40:00,31.75,31.76,31.72,31.73,28000.0,25.4845,25.4926,25.4605,25.4685,28000.0
2012-09-27 11:50:00,31.73,31.81,31.72,31.8,26400.0,25.4685,25.5327,25.4605,25.5247,26400.0
2012-09-27 12:00:00,31.8,31.87,31.79,31.86,47200.0,25.5247,25.5809,25.5166,25.5728,47200.0
2012-09-27 12:10:00,31.86,31.87,31.83,31.86,33100.0,25.5728,25.5809,25.5488,25.5728,33100.0
2012-09-27 12:20:00,31.86,31.97,31.84,31.93,90300.0,25.5728,25.6611,25.5568,25.629,90300.0
2012-09-27 12:30:00,31.94,31.97,31.87,31.88,48800.0,25.637,25.6611,25.5809,25.5889,48800.0
2012-09-27 12:40:00,31.87,31.92,31.87,31.89,48900.0,25.5809,25.621,25.5809,25.5969,48900.0
2012-09-27 12:50:00,31.9,31.92,31.86,31.9,61600.0,25.6049,25.621,25.5728,25.6049,61600.0
2012-09-27 13:00:00,31.9,31.92,31.86,31.87,35700.0,25.6049,25.621,25.5728,25.5809,35700.0
2012-09-27 13:10:00,31.87,31.92,31.87,31.88,16300.0,25.5809,25.621,25.5809,25.5889,16300.0
2012-09-27 13:20:00,31.87,31.87,31.82,31.82,30700.0,25.5809,25.5809,25.5407,25.5407,30700.0
2012-09-27 13:30:00,31.83,31.83,31.81,31.83,27400.0,25.5488,25.5488,25.5327,25.5488,27400.0
2012-09-27 13:40:00,31.83,31.86,31.82,31.86,28900.0,25.5488,25.5728,25.5407,25.5728,28900.0
2012-09-27 13:50:00,31.86,31.86,31.81,31.81,22700.0,25.5728,25.5728,25.5327,25.5327,22700.0
2012-09-27 14:00:00,31.81,31.82,31.78,31.8,42300.0,25.5327,25.5407,25.5086,25.5247,42300.0
2012-09-27 14:10:00,31.8,31.86,31.79,31.86,22200.0,25.5247,25.5728,25.5166,25.5728,22200.0
2012-09-27 14:20:00,31.86,31.86,31.82,31.83,26700.0,25.5728,25.5728,25.5407,25.5488,26700.0
2012-09-27 14:30:00,31.84,31.88,31.83,31.88,27200.0,25.5568,25.5889,25.5488,25.5889,27200.0
2012-09-27 14:40:00,31.88,31.9,31.83,31.83,30700.0,25.5889,25.6049,25.5488,25.5488,30700.0
2012-09-27 14:50:00,31.84,31.86,31.8,31.8,21600.0,25.5568,25.5728,25.5247,25.5247,21600.0
2012-09-27 15:00:00,31.81,31.83,31.79,31.79,47300.0,25.5327,25.5488,25.5166,25.5166,47300.0
2012-09-27 15:10:00,31.79,31.81,31.76,31.77,51200.0,25.5166,25.5327,25.4926,25.5006,51200.0
2012-09-27 15:20:00,31.77,31.79,31.75,31.76,58100.0,25.5006,25.5166,25.4845,25.4926,58100.0
2012-09-27 15:30:00,31.76,31.78,31.75,31.76,78700.0,25.4926,25.5086,25.4845,25.4926,78700.0
2012-09-27 15:40:00,31.76,31.76,31.72,31.74,66500.0,25.4926,25.4926,25.4605,25.4765,66500.0
2012-09-27 15:50:00,31.74,31.74,31.66,31.68,157000.0,25.4765,25.4765,25.4123,25.4284,157000.0
2012-09-28 09:30:00,31.61,31.71,31.61,31.61,34400.0,25.3722,25.4524,25.3722,25.3722,34400.0
2012-09-28 09:40:00,31.61,31.62,31.43,31.49,41100.0,25.3722,25.3802,25.2277,25.2758,41100.0
2012-09-28 09:50:00,31.49,31.5,31.41,31.49,19700.0,25.2758,25.2839,25.2116,25.2758,19700.0
2012-09-28 10:00:00,31.49,31.51,31.44,31.45,31000.0,25.2758,25.2919,25.2357,25.2437,31000.0
2012-09-28 10:10:00,31.45,31.51,31.42,31.42,20100.0,25.2437,25.2919,25.2197,25.2197,20100.0
2012-09-28 10:20:00,31.42,31.47,31.36,31.36,30100.0,25.2197,25.2598,25.1715,25.1715,30100.0
2012-09-28 10:30:00,31.36,31.39,31.34,31.34,47700.0,25.1715,25.1956,25.1554,25.1554,47700.0
2012-09-28 10:40:00,31.35,31.36,31.33,31.34,50200.0,25.1635,25.1715,25.1474,25.1554,50200.0
2012-09-28 10:50:00,31.34,31.34,31.29,31.33,41600.0,25.1554,25.1554,25.1153,25.1474,41600.0
2012-09-28 11:00:00,31.34,31.4,31.32,31.35,45000.0,25.1554,25.2036,25.1394,25.1635,45000.0
2012-09-28 11:10:00,31.35,31.37,31.32,31.32,57200.0,25.1635,25.1795,25.1394,25.1394,57200.0
2012-09-28 11:20:00,31.33,31.34,31.25,31.25,52300.0,25.1474,25.1554,25.0832,25.0832,52300.0
2012-09-28 11:30:00,31.26,31.27,31.23,31.24,55500.0,25.0912,25.0993,25.0672,25.0752,55500.0
2012-09-28 11:40:00,31.24,31.26,31.23,31.26,39400.0,25.0752,25.0912,25.0672,25.0912,39400.0
2012-09-28 11:50:00,31.26,31.26,31.23,31.24,31700.0,25.0912,25.0912,25.0672,25.0752,31700.0
2012-09-28 12:00:00,31.23,31.3,31.23,31.28,64600.0,25.0672,25.1233,25.0672,25.1073,64600.0
2012-09-28 12:10:00,31.28,31.34,31.28,31.32,50800.0,25.1073,25.1554,25.1073,25.1394,50800.0
2012-09-28 12:20:00,31.33,31.34,31.28,31.3,36500.0,25.1474,25.1554,25.1073,25.1233,36500.0
2012-09-28 12:30:00,31.3,31.35,31.3,31.35,24900.0,25.1233,25.1635,25.1233,25.1635,24900.0
2012-09-28 12:40:00,31.35,31.36,31.29,31.29,32600.0,25.1635,25.1715,25.1153,25.1153,32600.0
2012-09-28 12:50:00,31.3,31.34,31.28,31.3,37700.0,25.1233,25.1554,25.1073,25.1233,37700.0
2012-09-28 13:00:00,31.31,31.39,31.31,31.32,66700.0,25.1314,25.1956,25.1314,25.1394,66700.0
2012-09-28 13:10:00,31.32,31.36,31.28,31.35,41100.0,25.1394,25.1715,25.1073,25.1635,41100.0
2012-09-28 13:20:00,31.35,31.37,31.33,31.33,66200.0,25.1635,25.1795,25.1474,25.1474,66200.0
2012-09-28 13:30:00,31.33,31.4,31.33,31.39,46000.0,25.1474,25.2036,25.1474,25.1956,46000.0
2012-09-28 13:40:00,31.39,31.4,31.35,31.37,45500.0,25.1956,25.2036,25.1635,25.1795,45500.0
2012-09-28 13:50:00,31.37,31.38,31.34,31.34,50300.0,25.1795,25.1876,25.1554,25.1554,50300.0
2012-09-28 14:00:00,31.35,31.36,31.3,31.31,65700.0,25.1635,25.1715,25.1233,25.1314,65700.0
2012-09-28 14:10:00,31.32,31.36,31.29,31.33,49000.0,25.1394,25.1715,25.1153,25.1474,49000.0
2012-09-28 14:20:00,31.32,31.34,31.29,31.33,52400.0,25.1394,25.1554,25.1153,25.1474,52400.0
2012-09-28 14:30:00,31.33,31.34,31.29,31.3,69900.0,25.1474,25.1554,25.1153,25.1233,69900.0
2012-09-28 14:40:00,31.3,31.34,31.29,31.29,57700.0,25.1233,25.1554,25.1153,25.1153,57700.0
2012-09-28 14:50:00,31.3,31.31,31.28,31.28,54100.0,25.1233,25.1314,25.1073,25.1073,54100.0
2012-09-28 15:00:00,31.28,31.29,31.26,31.26,46600.0,25.1073,25.1153,25.0912,25.0912,46600.0
2012-09-28 15:10:00,31.26,31.3,31.22,31.22,59100.0,25.0912,25.1233,25.0591,25.0591,59100.0
2012-09-28 15:20:00,31.23,31.27,31.23,31.25,67000.0,25.0672,25.0993,25.0672,25.0832,67000.0
2012-09-28 15:30:00,31.26,31.28,31.2,31.22,95500.0,25.0912,25.1073,25.0431,25.0591,95500.0
2012-09-28 15:40:00,31.22,31.29,31.21,31.24,116800.0,25.0591,25.1153,25.0511,25.0752,116800.0
2012-09-28 15:50:00,31.24,31.28,31.2,31.21,179600.0,25.0752,25.1073,25.0431,25.0511,179600.0
2012-10-01 09:30:00,31.33,31.41,31.11,31.14,37100.0,25.1474,25.2116,24.9708,24.9949,37100.0
2012-10-01 09:40:00,31.13,31.27,31.1,31.2,41300.0,24.9869,25.0993,24.9628,25.0431,41300.0
2012-10-01 09:50:00,31.21,31.21,31.11,31.12,76600.0,25.0511,25.0511,24.9708,24.9789,76600.0
2012-10-01 10:00:00,31.12,31.35,31.12,31.34,53700.0,24.9789,25.1635,24.9789,25.1554,53700.0
2012-10-01 10:10:00,31.34,31.38,31.31,31.37,28200.0,25.1554,25.1876,25.1314,25.1795,28200.0
2012-10-01 10:20:00,31.36,31.39,31.28,31.3,29400.0,25.1715,25.1956,25.1073,25.1233,29400.0
2012-10-01 10:30:00,31.31,31.31,31.26,31.3,20800.0,25.1314,25.1314,25.0912,25.1233,20800.0
2012-10-01 10:40:00,31.3,31.3,31.2,31.21,23800.0,25.1233,25.1233,25.0431,25.0511,23800.0
2012-10-01 10:50:00,31.19,31.22,31.16,31.2,24800.0,25.035,25.0591,25.011,25.0431,24800.0
2012-10-01 11:00:00,31.2,31.24,31.18,31.18,19800.0,25.0431,25.0752,25.027,25.027,19800.0
2012-10-01 11:10:00,31.18,31.22,31.18,31.21,25700.0,25.027,25.0591,25.027,25.0511,25700.0
2012-10-01 11:20:00,31.2,31.25,31.2,31.23,35900.0,25.0431,25.0832,25.0431,25.0672,35900.0
2012-10-01 11:30:00,31.24,31.26,31.21,31.21,32200.0,25.0752,25.0912,25.0511,25.0511,32200.0
2012-10-01 11:40:00,31.22,31.24,31.2,31.2,19200.0,25.0591,25.0752,25.0431,25.0431,19200.0
2012-10-01 11:50:00,31.2,31.21,31.16,31.19,31800.0,25.0431,25.0511,25.011,25.035,31800.0
2012-10-01 12:00:00,31.2,31.21,31.18,31.19,22200.0,25.0431,25.0511,25.027,25.035,22200.0
2012-10-01 12:10:00,31.19,31.22,31.18,31.19,20400.0,25.035,25.0591,25.027,25.035,20400.0
2012-10-01 12:20:00,31.18,31.19,31.14,31.14,25600.0,25.027,25.035,24.9949,24.9949,25600.0
2012-10-01 12:30:00,31.15,31.21,31.14,31.2,26600.0,25.0029,25.0511,24.9949,25.0431,26600.0
2012-10-01 12:40:00,31.21,31.24,31.15,31.15,29500.0,25.0511,25.0752,25.0029,25.0029,29500.0
2012-10-01 12:50:00,31.16,31.16,31.1,31.14,23600.0,25.011,25.011,24.9628,24.9949,23600.0
2012-10-01 13:00:00,31.14,31.15,31.08,31.08,29000.0,24.9949,25.0029,24.9468,24.9468,29000.0
2012-10-01 13:10:00,31.07,31.08,31.03,31.03,26200.0,24.9387,24.9468,24.9066,24.9066,26200.0
2012-10-01 13:20:00,31.03,31.06,31.01,31.03,23100.0,24.9066,24.9307,24.8906,24.9066,23100.0
2012-10-01 13:30:00,31.04,31.04,30.99,31.01,31000.0,24.9146,24.9146,24.8745,24.8906,31000.0
2012-10-01 13:40:00,31.0,31.09,30.97,31.09,33000.0,24.8825,24.9548,24.8585,24.9548,33000.0
2012-10-01 13:50:00,31.09,31.09,31.05,31.07,51000.0,24.9548,24.9548,24.9227,24.9387,51000.0
2012-10-01 14:00:00,31.08,31.11,31.06,31.06,32900.0,24.9468,24.9708,24.9307,24.9307,32900.0
2012-10-01 14:10:00,31.07,31.07,31.01,31.03,33400.0,24.9387,24.9387,24.8906,24.9066,33400.0
2012-10-01 14:20:00,31.03,31.03,31.0,31.03,33800.0,24.9066,24.9066,24.8825,24.9066,33800.0
2012-10-01 14:30:00,31.04,31.09,31.02,31.08,44000.0,24.9146,24.9548,24.8986,24.9468,44000.0
2012-10-01 14:40:00,31.07,31.09,31.05,31.05,38500.0,24.9387,24.9548,24.9227,24.9227,38500.0
2012-10-01 14:50:00,31.05,31.06,31.03,31.05,35000.0,24.9227,24.9307,24.9066,24.9227,35000.0
2012-10-01 15:00:00,31.05,31.05,31.0,31.01,46100.0,24.9227,24.9227,24.8825,24.8906,46100.0
2012-10-01 15:10:00,31.01,31.01,30.95,30.96,68000.0,24.8906,24.8906,24.8424,24.8504,68000.0
2012-10-01 15:20:00,30.96,30.98,30.9,30.98,61400.0,24.8504,24.8665,24.8023,24.8665,61400.0
2012-10-01 15:30:00,30.97,31.0,30.94,30.99,60300.0,24.8585,24.8825,24.8344,24.8745,60300.0
2012-10-01 15:40:00,30.99,31.03,30.95,30.97,91600.0,24.8745,24.9066,24.8424,24.8585,91600.0
2012-10-01 15:50:00,30.97,31.0,30.89,30.89,304200.0,24.8585,24.8825,24.7942,24.7942,304200.0
2012-10-02 09:30:00,30.78,31.08,30.78,31.02,58200.0,24.706,24.9468,24.706,24.8986,58200.0
2012-10-02 09:40:00,31.03,31.1,30.97,31.04,26700.0,24.9066,24.9628,24.8585,24.9146,26700.0
2012-10-02 09:50:00,31.02,31.1,30.99,31.03,32500.0,24.8986,24.9628,24.8745,24.9066,32500.0
2012-10-02 10:00:00,31.04,31.04,30.95,30.97,119800.0,24.9146,24.9146,24.8424,24.8585,119800.0
2012-10-02 10:10:00,30.96,31.0,30.92,30.98,43800.0,24.8504,24.8825,24.8183,24.8665,43800.0
2012-10-02 10:20:00,30.99,31.08,30.99,31.04,28100.0,24.8745,24.9468,24.8745,24.9146,28100.0
2012-10-02 10:30:00,31.04,31.11,31.03,31.11,33700.0,24.9146,24.9708,24.9066,24.9708,33700.0
2012-10-02 10:40:00,31.12,31.13,31.03,31.06,38300.0,24.9789,24.9869,24.9066,24.9307,38300.0
2012-10-02 10:50:00,31.06,31.07,30.94,30.96,28300.0,24.9307,24.9387,24.8344,24.8504,28300.0
2012-10-02 11:00:00,30.95,30.98,30.92,30.98,18800.0,24.8424,24.8665,24.8183,24.8665,18800.0
2012-10-02 11:10:00,30.97,31.03,30.94,31.0,26000.0,24.8585,24.9066,24.8344,24.8825,26000.0
2012-10-02 11:20:00,31.0,31.02,30.96,30.96,19600.0,24.8825,24.8986,24.8504,24.8504,19600.0
2012-10-02 11:30:00,30.97,31.01,30.85,30.89,36000.0,24.8585,24.8906,24.7621,24.7942,36000.0
2012-10-02 11:40:00,30.88,30.94,30.85,30.91,23500.0,24.7862,24.8344,24.7621,24.8103,23500.0
2012-10-02 11:50:00,30.91,30.94,30.85,30.86,41200.0,24.8103,24.8344,24.7621,24.7702,41200.0
2012-10-02 12:00:00,30.86,30.92,30.84,30.92,27900.0,24.7702,24.8183,24.7541,24.8183,27900.0
2012-10-02 12:10:00,30.92,30.99,30.91,30.98,33900.0,24.8183,24.8745,24.8103,24.8665,33900.0
2012-10-02 12:20:00,30.97,30.99,30.93,30.96,38900.0,24.8585,24.8745,24.8264,24.8504,38900.0
2012-10-02 12:30:00,30.96,30.96,30.89,30.91,28300.0,24.8504,24.8504,24.7942,24.8103,28300.0
2012-10-02 12:40:00,30.91,30.94,30.89,30.92,29600.0,24.8103,24.8344,24.7942,24.8183,29600.0
2012-10-02 12:50:00,30.92,30.93,30.89,30.9,18200.0,24.8183,24.8264,24.7942,24.8023,18200.0
2012-10-02 13:00:00,30.91,30.93,30.88,30.89,27000.0,24.8103,24.8264,24.7862,24.7942,27000.0
2012-10-02 13:10:00,30.9,30.9,30.87,30.88,23700.0,24.8023,24.8023,24.7782,24.7862,23700.0
2012-10-02 13:20:00,30.89,30.89,30.84,30.84,25400.0,24.7942,24.7942,24.7541,24.7541,25400.0
2012-10-02 13:30:00,30.85,30.86,30.82,30.86,28800.0,24.7621,24.7702,24.7381,24.7702,28800.0
2012-10-02 13:40:00,30.87,30.91,30.85,30.87,25200.0,24.7782,24.8103,24.7621,24.7782,25200.0
2012-10-02 13:50:00,30.87,30.87,30.76,30.86,79200.0,24.7782,24.7782,24.6899,24.7702,79200.0
2012-10-02 14:00:00,30.87,30.89,30.86,30.88,24200.0,24.7782,24.7942,24.7702,24.7862,24200.0
2012-10-02 14:10:00,30.88,30.95,30.88,30.92,24100.0,24.7862,24.8424,24.7862,24.8183,24100.0
2012-10-02 14:20:00,30.92,30.93,30.86,30.89,40900.0,24.8183,24.8264,24.7702,24.7942,40900.0
2012-10-02 14:30:00,30.89,30.9,30.85,30.86,46600.0,24.7942,24.8023,24.7621,24.7702,46600.0
2012-10-02 14:40:00,30.86,30.88,30.84,30.87,56000.0,24.7702,24.7862,24.7541,24.7782,56000.0
2012-10-02 14:50:00,30.87,30.88,30.85,30.87,34200.0,24.7782,24.7862,24.7621,24.7782,34200.0
2012-10-02 15:00:00,30.86,30.89,30.85,30.87,41900.0,24.7702,24.7942,24.7621,24.7782,41900.0
2012-10-02 15:10:00,30.87,30.9,30.85,30.9,36500.0,24.7782,24.8023,24.7621,24.8023,36500.0
2012-10-02 15:20:00,30.9,30.97,30.88,30.96,57900.0,24.8023,24.8585,24.7862,24.8504,57900.0
2012-10-02 15:30:00,30.96,31.04,30.96,31.04,158600.0,24.8504,24.9146,24.8504,24.9146,158600.0
2012-10-02 15:40:00,31.04,31.04,30.93,30.95,252700.0,24.9146,24.9146,24.8264,24.8424,252700.0
2012-10-02 15:50:00,30.95,31.01,30.95,31.01,188200.0,24.8424,24.8906,24.8424,24.8906,188200.0
2012-10-03 09:30:00,30.98,31.0,30.85,30.88,44000.0,24.8665,24.8825,24.7621,24.7862,44000.0
2012-10-03 09:40:00,30.89,30.96,30.86,30.88,15600.0,24.7942,24.8504,24.7702,24.7862,15600.0
2012-10-03 09:50:00,30.88,30.93,30.86,30.88,12600.0,24.7862,24.8264,24.7702,24.7862,12600.0
2012-10-03 10:00:00,30.9,30.96,30.82,30.91,22000.0,24.8023,24.8504,24.7381,24.8103,22000.0
2012-10-03 10:10:00,30.88,31.0,30.88,31.0,36900.0,24.7862,24.8825,24.7862,24.8825,36900.0
2012-10-03 10:20:00,30.99,31.03,30.98,31.01,24400.0,24.8745,24.9066,24.8665,24.8906,24400.0
2012-10-03 10:30:00,31.0,31.02,30.96,31.01,56100.0,24.8825,24.8986,24.8504,24.8906,56100.0
2012-10-03 10:40:00,31.01,31.05,31.0,31.04,38100.0,24.8906,24.9227,24.8825,24.9146,38100.0
2012-10-03 10:50:00,31.04,31.05,31.01,31.02,60700.0,24.9146,24.9227,24.8906,24.8986,60700.0
2012-10-03 11:00:00,31.01,31.05,31.0,31.03,180500.0,24.8906,24.9227,24.8825,24.9066,180500.0
2012-10-03 11:10:00,31.03,31.05,31.0,31.01,35000.0,24.9066,24.9227,24.8825,24.8906,35000.0
2012-10-03 11:20:00,31.02,31.03,31.01,31.03,7000.0,24.8986,24.9066,24.8906,24.9066,7000.0
2012-10-03 11:30:00,31.03,31.04,31.0,31.01,13500.0,24.9066,24.9146,24.8825,24.8906,13500.0
2012-10-03 11:40:00,31.01,31.05,31.0,31.03,23900.0,24.8906,24.9227,24.8825,24.9066,23900.0
2012-10-03 11:50:00,31.04,31.05,31.02,31.05,18300.0,24.9146,24.9227,24.8986,24.9227,18300.0
2012-10-03 12:00:00,31.04,31.05,31.01,31.03,12700.0,24.9146,24.9227,24.8906,24.9066,12700.0
2012-10-03 12:10:00,31.03,31.05,31.02,31.04,6500.0,24.9066,24.9227,24.8986,24.9146,6500.0
2012-10-03 12:20:00,31.04,31.05,31.0,31.04,50000.0,24.9146,24.9227,24.8825,24.9146,50000.0
2012-10-03 12:30:00,31.04,31.07,31.04,31.06,8000.0,24.9146,24.9387,24.9146,24.9307,8000.0
2012-10-03 12:40:00,31.07,31.08,31.06,31.08,5900.0,24.9387,24.9468,24.9307,24.9468,5900.0
2012-10-03 12:50:00,31.09,31.09,31.06,31.07,14400.0,24.9548,24.9548,24.9307,24.9387,14400.0
2012-10-03 13:00:00,31.08,31.08,31.04,31.05,9600.0,24.9468,24.9468,24.9146,24.9227,9600.0
2012-10-03 13:10:00,31.05,31.08,31.04,31.08,11300.0,24.9227,24.9468,24.9146,24.9468,11300.0
2012-10-03 13:20:00,31.08,31.14,31.07,31.14,38400.0,24.9468,24.9949,24.9387,24.9949,38400.0
2012-10-03 13:30:00,31.12,31.12,31.02,31.02,21400.0,24.9789,24.9789,24.8986,24.8986,21400.0
2012-10-03 13:40:00,31.02,31.04,31.0,31.03,16500.0,24.8986,24.9146,24.8825,24.9066,16500.0
2012-10-03 13:50:00,31.02,31.06,31.02,31.05,12600.0,24.8986,24.9307,24.8986,24.9227,12600.0
2012-10-03 14:00:00,31.05,31.07,31.05,31.05,23900.0,24.9227,24.9387,24.9227,24.9227,23900.0
2012-10-03 14:10:00,31.05,31.06,31.04,31.04,14500.0,24.9227,24.9307,24.9146,24.9146,14500.0
2012-10-03 14:20:00,31.05,31.05,31.02,31.03,59200.0,24.9227,24.9227,24.8986,24.9066,59200.0
2012-10-03 14:30:00,31.03,31.07,31.03,31.05,18100.0,24.9066,24.9387,24.9066,24.9227,18100.0
2012-10-03 14:40:00,31.05,31.06,31.04,31.05,17000.0,24.9227,24.9307,24.9146,24.9227,17000.0
2012-10-03 14:50:00,31.05,31.06,31.03,31.05,24500.0,24.9227,24.9307,24.9066,24.9227,24500.0
2012-10-03 15:00:00,31.06,31.07,31.02,31.03,54900.0,24.9307,24.9387,24.8986,24.9066,54900.0
2012-10-03 15:10:00,31.03,31.07,31.02,31.05,54000.0,24.9066,24.9387,24.8986,24.9227,54000.0
2012-10-03 15:20:00,31.05,31.08,31.03,31.06,32600.0,24.9227,24.9468,24.9066,24.9307,32600.0
2012-10-03 15:30:00,31.07,31.1,31.05,31.09,61600.0,24.9387,24.9628,24.9227,24.9548,61600.0
2012-10-03 15:40:00,31.09,31.12,31.08,31.09,118000.0,24.9548,24.9789,24.9468,24.9548,118000.0
2012-10-03 15:50:00,31.1,31.12,30.99,30.99,427200.0,24.9628,24.9789,24.8745,24.8745,427200.0
2012-10-04 09:30:00,31.08,31.08,31.0,31.02,35600.0,24.9468,24.9468,24.8825,24.8986,35600.0
2012-10-04 09:40:00,31.02,31.06,31.0,31.02,102900.0,24.8986,24.9307,24.8825,24.8986,102900.0
2012-10-04 09:50:00,31.02,31.02,30.97,31.02,222200.0,24.8986,24.8986,24.8585,24.8986,222200.0
2012-10-04 10:00:00,31.02,31.07,30.98,31.07,119800.0,24.8986,24.9387,24.8665,24.9387,119800.0
2012-10-04 10:10:00,31.07,31.08,31.05,31.07,103900.0,24.9387,24.9468,24.9227,24.9387,103900.0
2012-10-04 10:20:00,31.07,31.07,31.04,31.05,21600.0,24.9387,24.9387,24.9146,24.9227,21600.0
2012-10-04 10:30:00,31.04,31.04,31.0,31.01,24700.0,24.9146,24.9146,24.8825,24.8906,24700.0
2012-10-04 10:40:00,31.01,31.03,31.0,31.0,25600.0,24.8906,24.9066,24.8825,24.8825,25600.0
2012-10-04 10:50:00,31.01,31.02,30.97,31.02,19900.0,24.8906,24.8986,24.8585,24.8986,19900.0
2012-10-04 11:00:00,31.02,31.02,30.96,30.98,19500.0,24.8986,24.8986,24.8504,24.8665,19500.0
2012-10-04 11:10:00,30.97,31.0,30.96,30.98,11700.0,24.8585,24.8825,24.8504,24.8665,11700.0
2012-10-04 11:20:00,30.98,31.0,30.96,30.99,15500.0,24.8665,24.8825,24.8504,24.8745,15500.0
2012-10-04 11:30:00,30.99,31.0,30.97,31.0,25100.0,24.8745,24.8825,24.8585,24.8825,25100.0
2012-10-04 11:40:00,31.0,31.0,30.99,30.99,11700.0,24.8825,24.8825,24.8745,24.8745,11700.0
2012-10-04 11:50:00,31.0,31.01,31.0,31.01,9400.0,24.8825,24.8906,24.8825,24.8906,9400.0
2012-10-04 12:00:00,31.01,31.05,31.01,31.05,44900.0,24.8906,24.9227,24.8906,24.9227,44900.0
2012-10-04 12:10:00,31.04,31.05,31.01,31.01,39600.0,24.9146,24.9227,24.8906,24.8906,39600.0
2012-10-04 12:20:00,31.01,31.02,30.99,31.01,15800.0,24.8906,24.8986,24.8745,24.8906,15800.0
2012-10-04 12:30:00,31.01,31.02,31.0,31.02,7100.0,24.8906,24.8986,24.8825,24.8986,7100.0
2012-10-04 12:40:00,31.02,31.02,30.99,31.02,9900.0,24.8986,24.8986,24.8745,24.8986,9900.0
2012-10-04 12:50:00,31.02,31.02,31.0,31.0,14200.0,24.8986,24.8986,24.8825,24.8825,14200.0
2012-10-04 13:00:00,31.0,31.02,30.99,31.0,65800.0,24.8825,24.8986,24.8745,24.8825,65800.0
2012-10-04 13:10:00,31.0,31.01,31.0,31.01,6100.0,24.8825,24.8906,24.8825,24.8906,6100.0
2012-10-04 13:20:00,31.01,31.04,31.01,31.04,15700.0,24.8906,24.9146,24.8906,24.9146,15700.0
2012-10-04 13:30:00,31.04,31.06,31.03,31.06,21400.0,24.9146,24.9307,24.9066,24.9307,21400.0
2012-10-04 13:40:00,31.07,31.09,31.05,31.05,17400.0,24.9387,24.9548,24.9227,24.9227,17400.0
2012-10-04 13:50:00,31.06,31.09,31.05,31.09,87700.0,24.9307,24.9548,24.9227,24.9548,87700.0
2012-10-04 14:00:00,31.08,31.08,31.03,31.05,55100.0,24.9468,24.9468,24.9066,24.9227,55100.0
2012-10-04 14:10:00,31.05,31.1,31.05,31.08,36300.0,24.9227,24.9628,24.9227,24.9468,36300.0
2012-10-04 14:20:00,31.08,31.1,31.06,31.1,22800.0,24.9468,24.9628,24.9307,24.9628,22800.0
2012-10-04 14:30:00,31.1,31.14,31.09,31.14,131800.0,24.9628,24.9949,24.9548,24.9949,131800.0
2012-10-04 14:40:00,31.14,31.19,31.13,31.19,32400.0,24.9949,25.035,24.9869,25.035,32400.0
2012-10-04 14:50:00,31.19,31.23,31.18,31.23,38400.0,25.035,25.0672,25.027,25.0672,38400.0
2012-10-04 15:00:00,31.23,31.28,31.21,31.27,73800.0,25.0672,25.1073,25.0511,25.0993,73800.0
2012-10-04 15:10:00,31.28,31.33,31.27,31.3,49500.0,25.1073,25.1474,25.0993,25.1233,49500.0
2012-10-04 15:20:00,31.3,31.31,31.23,31.25,22600.0,25.1233,25.1314,25.0672,25.0832,22600.0
2012-10-04 15:30:00,31.25,31.26,31.23,31.24,49800.0,25.0832,25.0912,25.0672,25.0752,49800.0
2012-10-04 15:40:00,31.23,31.25,31.19,31.21,63100.0,25.0672,25.0832,25.035,25.0511,63100.0
2012-10-04 15:50:00,31.21,31.24,31.13,31.13,403700.0,25.0511,25.0752,24.9869,24.9869,403700.0
2012-10-05 09:30:00,32.22,32.39,32.07,32.39,117200.0,25.8618,25.9982,25.7414,25.9982,117200.0
2012-10-05 09:40:00,32.39,32.39,32.13,32.14,104400.0,25.9982,25.9982,25.7896,25.7976,104400.0
2012-10-05 09:50:00,32.13,32.2,31.95,31.99,138000.0,25.7896,25.8457,25.6451,25.6772,138000.0
2012-10-05 10:00:00,31.98,32.2,31.98,32.12,89400.0,25.6692,25.8457,25.6692,25.7815,89400.0
2012-10-05 10:10:00,32.12,32.12,31.92,31.95,73000.0,25.7815,25.7815,25.621,25.6451,73000.0
2012-10-05 10:20:00,31.96,32.02,31.95,31.96,34300.0,25.6531,25.7013,25.6451,25.6531,34300.0
2012-10-05 10:30:00,31.97,32.02,31.96,31.96,24900.0,25.6611,25.7013,25.6531,25.6531,24900.0
2012-10-05 10:40:00,31.97,31.98,31.86,31.87,63000.0,25.6611,25.6692,25.5728,25.5809,63000.0
2012-10-05 10:50:00,31.87,31.95,31.85,31.94,52600.0,25.5809,25.6451,25.5648,25.637,52600.0
2012-10-05 11:00:00,31.94,31.95,31.88,31.91,45400.0,25.637,25.6451,25.5889,25.613,45400.0
2012-10-05 11:10:00,31.93,32.0,31.83,31.83,124000.0,25.629,25.6852,25.5488,25.5488,124000.0
2012-10-05 11:20:00,31.83,31.91,31.81,31.9,96700.0,25.5488,25.613,25.5327,25.6049,96700.0
2012-10-05 11:30:00,31.91,31.99,31.91,31.95,97900.0,25.613,25.6772,25.613,25.6451,97900.0
2012-10-05 11:40:00,31.95,31.98,31.92,31.94,37400.0,25.6451,25.6692,25.621,25.637,37400.0
2012-10-05 11:50:00,31.94,31.95,31.81,31.88,79700.0,25.637,25.6451,25.5327,25.5889,79700.0
2012-10-05 12:00:00,31.88,31.95,31.85,31.85,32900.0,25.5889,25.6451,25.5648,25.5648,32900.0
2012-10-05 12:10:00,31.86,31.96,31.85,31.92,40900.0,25.5728,25.6531,25.5648,25.621,40900.0
2012-10-05 12:20:00,31.92,31.96,31.83,31.95,50400.0,25.621,25.6531,25.5488,25.6451,50400.0
2012-10-05 12:30:00,31.95,31.97,31.85,31.89,57700.0,25.6451,25.6611,25.5648,25.5969,57700.0
2012-10-05 12:40:00,31.89,31.94,31.88,31.89,17000.0,25.5969,25.637,25.5889,25.5969,17000.0
2012-10-05 12:50:00,31.89,31.92,31.87,31.9,15300.0,25.5969,25.621,25.5809,25.6049,15300.0
2012-10-05 13:00:00,31.91,31.92,31.83,31.84,34400.0,25.613,25.621,25.5488,25.5568,34400.0
2012-10-05 13:10:00,31.85,31.87,31.82,31.84,13800.0,25.5648,25.5809,25.5407,25.5568,13800.0
2012-10-05 13:20:00,31.83,31.84,31.77,31.77,26000.0,25.5488,25.5568,25.5006,25.5006,26000.0
2012-10-05 13:30:00,31.76,31.84,31.76,31.82,21800.0,25.4926,25.5568,25.4926,25.5407,21800.0
2012-10-05 13:40:00,31.83,31.83,31.75,31.76,98700.0,25.5488,25.5488,25.4845,25.4926,98700.0
2012-10-05 13:50:00,31.77,31.8,31.72,31.75,70500.0,25.5006,25.5247,25.4605,25.4845,70500.0
2012-10-05 14:00:00,31.75,31.77,31.7,31.73,32400.0,25.4845,25.5006,25.4444,25.4685,32400.0
2012-10-05 14:10:00,31.74,31.79,31.72,31.76,40700.0,25.4765,25.5166,25.4605,25.4926,40700.0
2012-10-05 14:20:00,31.76,31.77,31.71,31.73,44800.0,25.4926,25.5006,25.4524,25.4685,44800.0
2012-10-05 14:30:00,31.74,31.79,31.74,31.76,26100.0,25.4765,25.5166,25.4765,25.4926,26100.0
2012-10-05 14:40:00,31.76,31.79,31.75,31.77,34300.0,25.4926,25.5166,25.4845,25.5006,34300.0
2012-10-05 14:50:00,31.77,31.78,31.63,31.64,38200.0,25.5006,25.5086,25.3882,25.3962,38200.0
2012-10-05 15:00:00,31.65,31.69,31.64,31.67,36700.0,25.4043,25.4364,25.3962,25.4203,36700.0
2012-10-05 15:10:00,31.67,31.67,31.61,31.67,38400.0,25.4203,25.4203,25.3722,25.4203,38400.0
2012-10-05 15:20:00,31.67,31.68,31.6,31.64,75300.0,25.4203,25.4284,25.3641,25.3962,75300.0
2012-10-05 15:30:00,31.63,31.68,31.58,31.6,121600.0,25.3882,25.4284,25.3481,25.3641,121600.0
2012-10-05 15:40:00,31.6,31.62,31.59,31.6,129300.0,25.3641,25.3802,25.3561,25.3641,129300.0
2012-10-05 15:50:00,31.6,31.6,31.49,31.49,426600.0,25.3641,25.3641,25.2758,25.2758,426600.0
2012-10-08 09:30:00,31.39,31.47,31.19,31.33,42600.0,25.1956,25.2598,25.035,25.1474,42600.0
2012-10-08 09:40:00,31.33,31.43,31.24,31.24,43400.0,25.1474,25.2277,25.0752,25.0752,43400.0
2012-10-08 09:50:00,31.23,31.38,31.22,31.35,14900.0,25.0672,25.1876,25.0591,25.1635,14900.0
2012-10-08 10:00:00,31.35,31.4,31.33,31.38,18600.0,25.1635,25.2036,25.1474,25.1876,18600.0
2012-10-08 10:10:00,31.38,31.41,31.35,31.4,19900.0,25.1876,25.2116,25.1635,25.2036,19900.0
2012-10-08 10:20:00,31.4,31.41,31.36,31.4,28200.0,25.2036,25.2116,25.1715,25.2036,28200.0
2012-10-08 10:30:00,31.39,31.44,31.37,31.4,28900.0,25.1956,25.2357,25.1795,25.2036,28900.0
2012-10-08 10:40:00,31.41,31.41,31.32,31.32,21800.0,25.2116,25.2116,25.1394,25.1394,21800.0
2012-10-08 10:50:00,31.31,31.33,31.28,31.28,21300.0,25.1314,25.1474,25.1073,25.1073,21300.0
2012-10-08 11:00:00,31.28,31.31,31.27,31.28,18900.0,25.1073,25.1314,25.0993,25.1073,18900.0
2012-10-08 11:10:00,31.29,31.31,31.26,31.29,17300.0,25.1153,25.1314,25.0912,25.1153,17300.0
2012-10-08 11:20:00,31.29,31.32,31.27,31.32,13000.0,25.1153,25.1394,25.0993,25.1394,13000.0
2012-10-08 11:30:00,31.31,31.32,31.28,31.31,30300.0,25.1314,25.1394,25.1073,25.1314,30300.0
2012-10-08 11:40:00,31.3,31.33,31.28,31.32,18600.0,25.1233,25.1474,25.1073,25.1394,18600.0
2012-10-08 11:50:00,31.32,31.36,31.3,31.34,19800.0,25.1394,25.1715,25.1233,25.1554,19800.0
2012-10-08 12:00:00,31.34,31.34,31.29,31.29,11400.0,25.1554,25.1554,25.1153,25.1153,11400.0
2012-10-08 12:10:00,31.29,31.32,31.28,31.28,12000.0,25.1153,25.1394,25.1073,25.1073,12000.0
2012-10-08 12:20:00,31.28,31.3,31.26,31.26,18600.0,25.1073,25.1233,25.0912,25.0912,18600.0
2012-10-08 12:30:00,31.27,31.29,31.26,31.26,6600.0,25.0993,25.1153,25.0912,25.0912,6600.0
2012-10-08 12:40:00,31.26,31.3,31.26,31.28,9200.0,25.0912,25.1233,25.0912,25.1073,9200.0
2012-10-08 12:50:00,31.28,31.3,31.26,31.29,8700.0,25.1073,25.1233,25.0912,25.1153,8700.0
2012-10-08 13:00:00,31.29,31.32,31.28,31.31,27300.0,25.1153,25.1394,25.1073,25.1314,27300.0
2012-10-08 13:10:00,31.32,31.33,31.26,31.29,30400.0,25.1394,25.1474,25.0912,25.1153,30400.0
2012-10-08 13:20:00,31.3,31.31,31.28,31.31,12700.0,25.1233,25.1314,25.1073,25.1314,12700.0
2012-10-08 13:30:00,31.3,31.37,31.3,31.33,13200.0,25.1233,25.1795,25.1233,25.1474,13200.0
2012-10-08 13:40:00,31.34,31.35,31.31,31.34,19000.0,25.1554,25.1635,25.1314,25.1554,19000.0
2012-10-08 13:50:00,31.34,31.38,31.34,31.34,22800.0,25.1554,25.1876,25.1554,25.1554,22800.0
2012-10-08 14:00:00,31.34,31.35,31.33,31.35,12000.0,25.1554,25.1635,25.1474,25.1635,12000.0
2012-10-08 14:10:00,31.34,31.35,31.28,31.31,28700.0,25.1554,25.1635,25.1073,25.1314,28700.0
2012-10-08 14:20:00,31.3,31.31,31.26,31.27,19000.0,25.1233,25.1314,25.0912,25.0993,19000.0
2012-10-08 14:30:00,31.28,31.3,31.28,31.3,15400.0,25.1073,25.1233,25.1073,25.1233,15400.0
2012-10-08 14:40:00,31.3,31.31,31.29,31.31,21400.0,25.1233,25.1314,25.1153,25.1314,21400.0
2012-10-08 14:50:00,31.3,31.31,31.28,31.3,28800.0,25.1233,25.1314,25.1073,25.1233,28800.0
2012-10-08 15:00:00,31.29,31.34,31.29,31.32,46900.0,25.1153,25.1554,25.1153,25.1394,46900.0
2012-10-08 15:10:00,31.31,31.36,31.31,31.34,46300.0,25.1314,25.1715,25.1314,25.1554,46300.0
2012-10-08 15:20:00,31.35,31.37,31.31,31.34,47900.0,25.1635,25.1795,25.1314,25.1554,47900.0
2012-10-08 15:30:00,31.35,31.41,31.34,31.39,69600.0,25.1635,25.2116,25.1554,25.1956,69600.0
2012-10-08 15:40:00,31.39,31.41,31.37,31.4,70500.0,25.1956,25.2116,25.1795,25.2036,70500.0
2012-10-08 15:50:00,31.39,31.39,31.36,31.36,64500.0,25.1956,25.1956,25.1715,25.1715,64500.0
2012-10-09 09:30:00,31.25,31.33,31.25,31.29,19300.0,25.0832,25.1474,25.0832,25.1153,19300.0
2012-10-09 09:40:00,31.25,31.26,31.17,31.17,11600.0,25.0832,25.0912,25.019,25.019,11600.0
2012-10-09 09:50:00,31.17,31.31,31.16,31.31,18000.0,25.019,25.1314,25.011,25.1314,18000.0
2012-10-09 10:00:00,31.29,31.3,31.23,31.25,26000.0,25.1153,25.1233,25.0672,25.0832,26000.0
2012-10-09 10:10:00,31.25,31.3,31.24,31.25,23200.0,25.0832,25.1233,25.0752,25.0832,23200.0
2012-10-09 10:20:00,31.26,31.29,31.21,31.22,20900.0,25.0912,25.1153,25.0511,25.0591,20900.0
2012-10-09 10:30:00,31.22,31.27,31.19,31.2,14100.0,25.0591,25.0993,25.035,25.0431,14100.0
2012-10-09 10:40:00,31.2,31.21,31.11,31.12,26500.0,25.0431,25.0511,24.9708,24.9789,26500.0
2012-10-09 10:50:00,31.12,31.14,31.06,31.12,14400.0,24.9789,24.9949,24.9307,24.9789,14400.0
2012-10-09 11:00:00,31.12,31.12,31.05,31.11,10000.0,24.9789,24.9789,24.9227,24.9708,10000.0
2012-10-09 11:10:00,31.11,31.11,31.05,31.06,15800.0,24.9708,24.9708,24.9227,24.9307,15800.0
2012-10-09 11:20:00,31.06,31.09,31.03,31.03,13500.0,24.9307,24.9548,24.9066,24.9066,13500.0
2012-10-09 11:30:00,31.02,31.06,31.01,31.05,13700.0,24.8986,24.9307,24.8906,24.9227,13700.0
2012-10-09 11:40:00,31.04,31.08,31.0,31.05,36200.0,24.9146,24.9468,24.8825,24.9227,36200.0
2012-10-09 11:50:00,31.05,31.08,31.05,31.07,11500.0,24.9227,24.9468,24.9227,24.9387,11500.0
2012-10-09 12:00:00,31.06,31.08,31.04,31.08,17000.0,24.9307,24.9468,24.9146,24.9468,17000.0
2012-10-09 12:10:00,31.07,31.16,31.07,31.14,34900.0,24.9387,25.011,24.9387,24.9949,34900.0
2012-10-09 12:20:00,31.14,31.16,31.12,31.14,20100.0,24.9949,25.011,24.9789,24.9949,20100.0
2012-10-09 12:30:00,31.13,31.14,31.08,31.12,25400.0,24.9869,24.9949,24.9468,24.9789,25400.0
2012-10-09 12:40:00,31.12,31.15,31.1,31.13,24800.0,24.9789,25.0029,24.9628,24.9869,24800.0
2012-10-09 12:50:00,31.13,31.16,31.11,31.14,25900.0,24.9869,25.011,24.9708,24.9949,25900.0
2012-10-09 13:00:00,31.14,31.17,31.12,31.15,24700.0,24.9949,25.019,24.9789,25.0029,24700.0
2012-10-09 13:10:00,31.16,31.19,31.16,31.18,28300.0,25.011,25.035,25.011,25.027,28300.0
2012-10-09 13:20:00,31.18,31.2,31.16,31.19,18100.0,25.027,25.0431,25.011,25.035,18100.0
2012-10-09 13:30:00,31.19,31.23,31.18,31.22,37000.0,25.035,25.0672,25.027,25.0591,37000.0
2012-10-09 13:40:00,31.22,31.23,31.2,31.21,11000.0,25.0591,25.0672,25.0431,25.0511,11000.0
2012-10-09 13:50:00,31.22,31.23,31.19,31.19,17900.0,25.0591,25.0672,25.035,25.035,17900.0
2012-10-09 14:00:00,31.19,31.21,31.18,31.2,30000.0,25.035,25.0511,25.027,25.0431,30000.0
2012-10-09 14:10:00,31.2,31.21,31.16,31.21,50500.0,25.0431,25.0511,25.011,25.0511,50500.0
2012-10-09 14:20:00,31.21,31.22,31.18,31.18,22100.0,25.0511,25.0591,25.027,25.027,22100.0
2012-10-09 14:30:00,31.18,31.23,31.16,31.19,62300.0,25.027,25.0672,25.011,25.035,62300.0
2012-10-09 14:40:00,31.18,31.24,31.17,31.21,43100.0,25.027,25.0752,25.019,25.0511,43100.0
2012-10-09 14:50:00,31.2,31.22,31.18,31.2,32200.0,25.0431,25.0591,25.027,25.0431,32200.0
2012-10-09 15:00:00,31.2,31.22,31.18,31.19,47100.0,25.0431,25.0591,25.027,25.035,47100.0
2012-10-09 15:10:00,31.18,31.2,31.09,31.1,36900.0,25.027,25.0431,24.9548,24.9628,36900.0
2012-10-09 15:20:00,31.1,31.11,31.05,31.07,28300.0,24.9628,24.9708,24.9227,24.9387,28300.0
2012-10-09 15:30:00,31.07,31.09,31.05,31.08,29100.0,24.9387,24.9548,24.9227,24.9468,29100.0
2012-10-09 15:40:00,31.07,31.11,31.04,31.07,57100.0,24.9387,24.9708,24.9146,24.9387,57100.0
2012-10-09 15:50:00,31.06,31.07,30.99,31.0,153600.0,24.9307,24.9387,24.8745,24.8825,153600.0
2012-10-10 09:30:00,30.9,31.1,30.9,31.05,21400.0,24.8023,24.9628,24.8023,24.9227,21400.0
2012-10-10 09:40:00,31.03,31.09,30.92,31.09,21100.0,24.9066,24.9548,24.8183,24.9548,21100.0
2012-10-10 09:50:00,31.09,31.12,31.01,31.12,94000.0,24.9548,24.9789,24.8906,24.9789,94000.0
2012-10-10 10:00:00,31.11,31.12,31.05,31.1,11800.0,24.9708,24.9789,24.9227,24.9628,11800.0
2012-10-10 10:10:00,31.1,31.14,31.02,31.04,23500.0,24.9628,24.9949,24.8986,24.9146,23500.0
2012-10-10 10:20:00,31.04,31.12,31.02,31.12,16200.0,24.9146,24.9789,24.8986,24.9789,16200.0
2012-10-10 10:30:00,31.12,31.12,31.06,31.08,13600.0,24.9789,24.9789,24.9307,24.9468,13600.0
2012-10-10 10:40:00,31.09,31.11,31.04,31.08,43500.0,24.9548,24.9708,24.9146,24.9468,43500.0
2012-10-10 10:50:00,31.08,31.12,31.07,31.11,20300.0,24.9468,24.9789,24.9387,24.9708,20300.0
2012-10-10 11:00:00,31.1,31.18,31.08,31.18,18100.0,24.9628,25.027,24.9468,25.027,18100.0
2012-10-10 11:10:00,31.18,31.19,31.16,31.17,22500.0,25.027,25.035,25.011,25.019,22500.0
2012-10-10 11:20:00,31.18,31.21,31.16,31.21,29600.0,25.027,25.0511,25.011,25.0511,29600.0
2012-10-10 11:30:00,31.21,31.22,31.15,31.17,25600.0,25.0511,25.0591,25.0029,25.019,25600.0
2012-10-10 11:40:00,31.16,31.2,31.15,31.17,14300.0,25.011,25.0431,25.0029,25.019,14300.0
2012-10-10 11:50:00,31.18,31.18,31.12,31.15,15100.0,25.027,25.027,24.9789,25.0029,15100.0
2012-10-10 12:00:00,31.14,31.15,31.1,31.1,22700.0,24.9949,25.0029,24.9628,24.9628,22700.0
2012-10-10 12:10:00,31.11,31.15,31.04,31.05,19700.0,24.9708,25.0029,24.9146,24.9227,19700.0
2012-10-10 12:20:00,31.05,31.08,31.0,31.0,17700.0,24.9227,24.9468,24.8825,24.8825,17700.0
2012-10-10 12:30:00,30.99,31.0,30.93,30.98,23000.0,24.8745,24.8825,24.8264,24.8665,23000.0
2012-10-10 12:40:00,30.98,30.98,30.91,30.94,20500.0,24.8665,24.8665,24.8103,24.8344,20500.0
2012-10-10 12:50:00,30.94,30.95,30.9,30.93,18800.0,24.8344,24.8424,24.8023,24.8264,18800.0
2012-10-10 13:00:00,30.93,30.95,30.91,30.94,12700.0,24.8264,24.8424,24.8103,24.8344,12700.0
2012-10-10 13:10:00,30.95,30.95,30.92,30.94,20400.0,24.8424,24.8424,24.8183,24.8344,20400.0
2012-10-10 13:20:00,30.94,30.95,30.92,30.95,21400.0,24.8344,24.8424,24.8183,24.8424,21400.0
2012-10-10 13:30:00,30.95,31.0,30.93,30.97,27500.0,24.8424,24.8825,24.8264,24.8585,27500.0
2012-10-10 13:40:00,30.97,31.0,30.94,30.99,32900.0,24.8585,24.8825,24.8344,24.8745,32900.0
2012-10-10 13:50:00,30.99,31.01,30.97,31.01,81400.0,24.8745,24.8906,24.8585,24.8906,81400.0
2012-10-10 14:00:00,31.0,31.07,31.0,31.04,22500.0,24.8825,24.9387,24.8825,24.9146,22500.0
2012-10-10 14:10:00,31.04,31.09,31.02,31.08,118600.0,24.9146,24.9548,24.8986,24.9468,118600.0
2012-10-10 14:20:00,31.07,31.13,31.05,31.13,207600.0,24.9387,24.9869,24.9227,24.9869,207600.0
2012-10-10 14:30:00,31.12,31.14,31.09,31.11,47600.0,24.9789,24.9949,24.9548,24.9708,47600.0
2012-10-10 14:40:00,31.11,31.13,31.08,31.11,52000.0,24.9708,24.9869,24.9468,24.9708,52000.0
2012-10-10 14:50:00,31.12,31.15,31.11,31.12,191300.0,24.9789,25.0029,24.9708,24.9789,191300.0
2012-10-10 15:00:00,31.12,31.14,31.11,31.13,34200.0,24.9789,24.9949,24.9708,24.9869,34200.0
2012-10-10 15:10:00,31.14,31.15,31.1,31.11,41200.0,24.9949,25.0029,24.9628,24.9708,41200.0
2012-10-10 15:20:00,31.12,31.14,31.1,31.12,175500.0,24.9789,24.9949,24.9628,24.9789,175500.0
2012-10-10 15:30:00,31.12,31.14,31.11,31.13,92900.0,24.9789,24.9949,24.9708,24.9869,92900.0
2012-10-10 15:40:00,31.13,31.14,31.12,31.13,100900.0,24.9869,24.9949,24.9789,24.9869,100900.0
2012-10-10 15:50:00,31.12,31.15,31.08,31.15,418500.0,24.9789,25.0029,24.9468,25.0029,418500.0
2012-10-11 09:30:00,31.38,31.39,31.26,31.35,53700.0,25.1876,25.1956,25.0912,25.1635,53700.0
2012-10-11 09:40:00,31.36,31.46,31.35,31.41,51500.0,25.1715,25.2518,25.1635,25.2116,51500.0
2012-10-11 09:50:00,31.42,31.56,31.37,31.53,152100.0,25.2197,25.332,25.1795,25.308,152100.0
2012-10-11 10:00:00,31.53,31.61,31.51,31.52,42800.0,25.308,25.3722,25.2919,25.2999,42800.0
2012-10-11 10:10:00,31.54,31.54,31.51,31.51,43600.0,25.316,25.316,25.2919,25.2919,43600.0
2012-10-11 10:20:00,31.51,31.55,31.51,31.53,37000.0,25.2919,25.324,25.2919,25.308,37000.0
2012-10-11 10:30:00,31.53,31.56,31.51,31.55,29100.0,25.308,25.332,25.2919,25.324,29100.0
2012-10-11 10:40:00,31.56,31.63,31.55,31.61,51900.0,25.332,25.3882,25.324,25.3722,51900.0
2012-10-11 10:50:00,31.62,31.63,31.55,31.6,30000.0,25.3802,25.3882,25.324,25.3641,30000.0
2012-10-11 11:00:00,31.6,31.63,31.54,31.54,22500.0,25.3641,25.3882,25.316,25.316,22500.0
2012-10-11 11:10:00,31.54,31.57,31.52,31.54,27400.0,25.316,25.3401,25.2999,25.316,27400.0
2012-10-11 11:20:00,31.54,31.58,31.54,31.58,18600.0,25.316,25.3481,25.316,25.3481,18600.0
2012-10-11 11:30:00,31.58,31.59,31.57,31.58,15100.0,25.3481,25.3561,25.3401,25.3481,15100.0
2012-10-11 11:40:00,31.59,31.6,31.54,31.6,27400.0,25.3561,25.3641,25.316,25.3641,27400.0
2012-10-11 11:50:00,31.6,31.61,31.52,31.6,46300.0,25.3641,25.3722,25.2999,25.3641,46300.0
2012-10-11 12:00:00,31.6,31.61,31.59,31.61,14300.0,25.3641,25.3722,25.3561,25.3722,14300.0
2012-10-11 12:10:00,31.61,31.62,31.59,31.61,15300.0,25.3722,25.3802,25.3561,25.3722,15300.0
2012-10-11 12:20:00,31.61,31.61,31.56,31.6,14700.0,25.3722,25.3722,25.332,25.3641,14700.0
2012-10-11 12:30:00,31.62,31.62,31.57,31.6,12900.0,25.3802,25.3802,25.3401,25.3641,12900.0
2012-10-11 12:40:00,31.6,31.61,31.56,31.6,34000.0,25.3641,25.3722,25.332,25.3641,34000.0
2012-10-11 12:50:00,31.6,31.62,31.58,31.61,14700.0,25.3641,25.3802,25.3481,25.3722,14700.0
2012-10-11 13:00:00,31.61,31.62,31.58,31.62,21200.0,25.3722,25.3802,25.3481,25.3802,21200.0
2012-10-11 13:10:00,31.62,31.62,31.6,31.61,13900.0,25.3802,25.3802,25.3641,25.3722,13900.0
2012-10-11 13:20:00,31.6,31.61,31.53,31.55,16600.0,25.3641,25.3722,25.308,25.324,16600.0
2012-10-11 13:30:00,31.55,31.56,31.51,31.52,14500.0,25.324,25.332,25.2919,25.2999,14500.0
2012-10-11 13:40:00,31.51,31.51,31.47,31.49,18200.0,25.2919,25.2919,25.2598,25.2758,18200.0
2012-10-11 13:50:00,31.5,31.5,31.45,31.47,19500.0,25.2839,25.2839,25.2437,25.2598,19500.0
2012-10-11 14:00:00,31.48,31.51,31.46,31.48,49100.0,25.2678,25.2919,25.2518,25.2678,49100.0
2012-10-11 14:10:00,31.49,31.53,31.46,31.51,24800.0,25.2758,25.308,25.2518,25.2919,24800.0
2012-10-11 14:20:00,31.51,31.54,31.49,31.52,22700.0,25.2919,25.316,25.2758,25.2999,22700.0
2012-10-11 14:30:00,31.52,31.53,31.46,31.5,21300.0,25.2999,25.308,25.2518,25.2839,21300.0
2012-10-11 14:40:00,31.49,31.51,31.49,31.51,26800.0,25.2758,25.2919,25.2758,25.2919,26800.0
2012-10-11 14:50:00,31.51,31.53,31.49,31.5,27900.0,25.2919,25.308,25.2758,25.2839,27900.0
2012-10-11 15:00:00,31.5,31.52,31.48,31.5,32700.0,25.2839,25.2999,25.2678,25.2839,32700.0
2012-10-11 15:10:00,31.5,31.53,31.49,31.51,28000.0,25.2839,25.308,25.2758,25.2919,28000.0
2012-10-11 15:20:00,31.5,31.55,31.5,31.55,33400.0,25.2839,25.324,25.2839,25.324,33400.0
2012-10-11 15:30:00,31.55,31.57,31.5,31.5,49500.0,25.324,25.3401,25.2839,25.2839,49500.0
2012-10-11 15:40:00,31.51,31.51,31.47,31.5,54600.0,25.2919,25.2919,25.2598,25.2839,54600.0
2012-10-11 15:50:00,31.5,31.53,31.48,31.49,116700.0,25.2839,25.308,25.2678,25.2758,116700.0
2012-10-12 09:30:00,31.5,31.67,31.48,31.56,25900.0,25.2839,25.4203,25.2678,25.332,25900.0
2012-10-12 09:40:00,31.59,31.71,31.51,31.7,129400.0,25.3561,25.4524,25.2919,25.4444,129400.0
2012-10-12 09:50:00,31.71,31.96,31.69,31.94,40700.0,25.4524,25.6531,25.4364,25.637,40700.0
2012-10-12 10:00:00,31.94,31.98,31.91,31.96,50100.0,25.637,25.6692,25.613,25.6531,50100.0
2012-10-12 10:10:00,31.95,31.98,31.9,31.9,38900.0,25.6451,25.6692,25.6049,25.6049,38900.0
2012-10-12 10:20:00,31.89,31.94,31.88,31.93,46000.0,25.5969,25.637,25.5889,25.629,46000.0
2012-10-12 10:30:00,31.93,31.94,31.9,31.93,31400.0,25.629,25.637,25.6049,25.629,31400.0
2012-10-12 10:40:00,31.93,31.97,31.91,31.95,29300.0,25.629,25.6611,25.613,25.6451,29300.0
2012-10-12 10:50:00,31.95,32.02,31.94,31.98,37300.0,25.6451,25.7013,25.637,25.6692,37300.0
2012-10-12 11:00:00,31.97,32.01,31.95,32.0,26200.0,25.6611,25.6932,25.6451,25.6852,26200.0
2012-10-12 11:10:00,32.0,32.0,31.92,31.94,29700.0,25.6852,25.6852,25.621,25.637,29700.0
2012-10-12 11:20:00,31.94,31.98,31.94,31.96,27900.0,25.637,25.6692,25.637,25.6531,27900.0
2012-10-12 11:30:00,31.94,31.95,31.87,31.92,31800.0,25.637,25.6451,25.5809,25.621,31800.0
2012-10-12 11:40:00,31.93,31.93,31.82,31.83,47000.0,25.629,25.629,25.5407,25.5488,47000.0
2012-10-12 11:50:00,31.82,31.86,31.8,31.83,35700.0,25.5407,25.5728,25.5247,25.5488,35700.0
2012-10-12 12:00:00,31.82,31.82,31.78,31.82,21400.0,25.5407,25.5407,25.5086,25.5407,21400.0
2012-10-12 12:10:00,31.81,31.82,31.79,31.79,16000.0,25.5327,25.5407,25.5166,25.5166,16000.0
2012-10-12 12:20:00,31.79,31.81,31.78,31.81,22300.0,25.5166,25.5327,25.5086,25.5327,22300.0
2012-10-12 12:30:00,31.8,31.81,31.79,31.79,16700.0,25.5247,25.5327,25.5166,25.5166,16700.0
2012-10-12 12:40:00,31.79,31.82,31.78,31.81,28700.0,25.5166,25.5407,25.5086,25.5327,28700.0
2012-10-12 12:50:00,31.8,31.83,31.79,31.83,9100.0,25.5247,25.5488,25.5166,25.5488,9100.0
2012-10-12 13:00:00,31.83,31.84,31.78,31.78,28000.0,25.5488,25.5568,25.5086,25.5086,28000.0
2012-10-12 13:10:00,31.78,31.82,31.77,31.82,9900.0,25.5086,25.5407,25.5006,25.5407,9900.0
2012-10-12 13:20:00,31.82,31.82,31.76,31.76,19800.0,25.5407,25.5407,25.4926,25.4926,19800.0
2012-10-12 13:30:00,31.76,31.8,31.76,31.8,21700.0,25.4926,25.5247,25.4926,25.5247,21700.0
2012-10-12 13:40:00,31.8,31.8,31.77,31.79,15500.0,25.5247,25.5247,25.5006,25.5166,15500.0
2012-10-12 13:50:00,31.78,31.84,31.77,31.83,15600.0,25.5086,25.5568,25.5006,25.5488,15600.0
2012-10-12 14:00:00,31.83,31.87,31.82,31.87,21000.0,25.5488,25.5809,25.5407,25.5809,21000.0
2012-10-12 14:10:00,31.87,31.89,31.87,31.88,19900.0,25.5809,25.5969,25.5809,25.5889,19900.0
2012-10-12 14:20:00,31.88,31.93,31.86,31.9,25900.0,25.5889,25.629,25.5728,25.6049,25900.0
2012-10-12 14:30:00,31.9,31.91,31.87,31.91,14800.0,25.6049,25.613,25.5809,25.613,14800.0
2012-10-12 14:40:00,31.9,31.91,31.86,31.89,14500.0,25.6049,25.613,25.5728,25.5969,14500.0
2012-10-12 14:50:00,31.89,31.95,31.89,31.93,35200.0,25.5969,25.6451,25.5969,25.629,35200.0
2012-10-12 15:00:00,31.92,31.92,31.85,31.91,31800.0,25.621,25.621,25.5648,25.613,31800.0
2012-10-12 15:10:00,31.9,31.92,31.87,31.89,21500.0,25.6049,25.621,25.5809,25.5969,21500.0
2012-10-12 15:20:00,31.89,31.92,31.88,31.9,45700.0,25.5969,25.621,25.5889,25.6049,45700.0
2012-10-12 15:30:00,31.9,31.94,31.9,31.91,51400.0,25.6049,25.637,25.6049,25.613,51400.0
2012-10-12 15:40:00,31.91,31.95,31.9,31.93,70600.0,25.613,25.6451,25.6049,25.629,70600.0
2012-10-12 15:50:00,31.92,31.94,31.88,31.89,92600.0,25.621,25.637,25.5889,25.5969,92600.0
2012-10-15 09:30:00,31.95,32.95,31.85,31.9,37300.0,25.6451,26.4477,25.5648,25.6049,37300.0
2012-10-15 09:40:00,31.9,31.92,31.76,31.83,19700.0,25.6049,25.621,25.4926,25.5488,19700.0
2012-10-15 09:50:00,31.83,31.85,31.75,31.8,14300.0,25.5488,25.5648,25.4845,25.5247,14300.0
2012-10-15 10:00:00,31.79,31.82,31.75,31.8,26400.0,25.5166,25.5407,25.4845,25.5247,26400.0
2012-10-15 10:10:00,31.8,31.85,31.76,31.85,19600.0,25.5247,25.5648,25.4926,25.5648,19600.0
2012-10-15 10:20:00,31.86,31.9,31.83,31.84,17300.0,25.5728,25.6049,25.5488,25.5568,17300.0
2012-10-15 10:30:00,31.84,31.89,31.82,31.88,16300.0,25.5568,25.5969,25.5407,25.5889,16300.0
2012-10-15 10:40:00,31.86,31.9,31.86,31.87,16300.0,25.5728,25.6049,25.5728,25.5809,16300.0
2012-10-15 10:50:00,31.87,31.91,31.84,31.91,16600.0,25.5809,25.613,25.5568,25.613,16600.0
2012-10-15 11:00:00,31.91,32.01,31.91,31.97,41900.0,25.613,25.6932,25.613,25.6611,41900.0
2012-10-15 11:10:00,31.97,32.01,31.95,31.98,24300.0,25.6611,25.6932,25.6451,25.6692,24300.0
2012-10-15 11:20:00,31.99,32.02,31.99,32.0,17200.0,25.6772,25.7013,25.6772,25.6852,17200.0
2012-10-15 11:30:00,32.0,32.05,32.0,32.04,32900.0,25.6852,25.7253,25.6852,25.7173,32900.0
2012-10-15 11:40:00,32.05,32.13,32.05,32.12,78700.0,25.7253,25.7896,25.7253,25.7815,78700.0
2012-10-15 11:50:00,32.12,32.19,32.11,32.16,117600.0,25.7815,25.8377,25.7735,25.8136,117600.0
2012-10-15 12:00:00,32.16,32.19,32.15,32.19,37800.0,25.8136,25.8377,25.8056,25.8377,37800.0
2012-10-15 12:10:00,32.19,32.24,32.18,32.18,73100.0,25.8377,25.8778,25.8297,25.8297,73100.0
2012-10-15 12:20:00,32.18,32.25,32.18,32.25,34100.0,25.8297,25.8859,25.8297,25.8859,34100.0
2012-10-15 12:30:00,32.24,32.24,32.2,32.24,20400.0,25.8778,25.8778,25.8457,25.8778,20400.0
2012-10-15 12:40:00,32.24,32.25,32.17,32.19,26900.0,25.8778,25.8859,25.8217,25.8377,26900.0
2012-10-15 12:50:00,32.18,32.22,32.15,32.15,38200.0,25.8297,25.8618,25.8056,25.8056,38200.0
2012-10-15 13:00:00,32.15,32.2,32.14,32.16,21100.0,25.8056,25.8457,25.7976,25.8136,21100.0
2012-10-15 13:10:00,32.16,32.19,32.12,32.12,12500.0,25.8136,25.8377,25.7815,25.7815,12500.0
2012-10-15 13:20:00,32.12,32.16,32.12,32.15,19400.0,25.7815,25.8136,25.7815,25.8056,19400.0
2012-10-15 13:30:00,32.14,32.16,32.09,32.12,27800.0,25.7976,25.8136,25.7574,25.7815,27800.0
2012-10-15 13:40:00,32.12,32.16,32.12,32.16,8200.0,25.7815,25.8136,25.7815,25.8136,8200.0
2012-10-15 13:50:00,32.17,32.2,32.13,32.18,31400.0,25.8217,25.8457,25.7896,25.8297,31400.0
2012-10-15 14:00:00,32.18,32.19,32.12,32.15,36000.0,25.8297,25.8377,25.7815,25.8056,36000.0
2012-10-15 14:10:00,32.15,32.17,32.14,32.15,12400.0,25.8056,25.8217,25.7976,25.8056,12400.0
2012-10-15 14:20:00,32.16,32.16,32.14,32.15,14100.0,25.8136,25.8136,25.7976,25.8056,14100.0
2012-10-15 14:30:00,32.15,32.16,32.11,32.15,35400.0,25.8056,25.8136,25.7735,25.8056,35400.0
2012-10-15 14:40:00,32.16,32.16,32.12,32.16,25600.0,25.8136,25.8136,25.7815,25.8136,25600.0
2012-10-15 14:50:00,32.15,32.18,32.14,32.16,17400.0,25.8056,25.8297,25.7976,25.8136,17400.0
2012-10-15 15:00:00,32.16,32.23,32.13,32.23,54100.0,25.8136,25.8698,25.7896,25.8698,54100.0
2012-10-15 15:10:00,32.23,32.28,32.22,32.26,61700.0,25.8698,25.9099,25.8618,25.8939,61700.0
2012-10-15 15:20:00,32.27,32.27,32.25,32.27,38000.0,25.9019,25.9019,25.8859,25.9019,38000.0
2012-10-15 15:30:00,32.28,32.28,32.24,32.25,45200.0,25.9099,25.9099,25.8778,25.8859,45200.0
2012-10-15 15:40:00,32.25,32.29,32.24,32.28,47800.0,25.8859,25.918,25.8778,25.9099,47800.0
2012-10-15 15:50:00,32.29,32.38,32.29,32.35,187300.0,25.918,25.9902,25.918,25.9661,187300.0
2012-10-16 09:30:00,32.41,32.48,32.37,32.43,16000.0,26.0143,26.0705,25.9822,26.0303,16000.0
2012-10-16 09:40:00,32.43,32.46,32.37,32.37,16300.0,26.0303,26.0544,25.9822,25.9822,16300.0
2012-10-16 09:50:00,32.38,32.43,32.38,32.42,12000.0,25.9902,26.0303,25.9902,26.0223,12000.0
2012-10-16 10:00:00,32.41,32.43,32.38,32.41,14700.0,26.0143,26.0303,25.9902,26.0143,14700.0
2012-10-16 10:10:00,32.41,32.43,32.38,32.4,18000.0,26.0143,26.0303,25.9902,26.0063,18000.0
2012-10-16 10:20:00,32.4,32.47,32.39,32.46,18600.0,26.0063,26.0625,25.9982,26.0544,18600.0
2012-10-16 10:30:00,32.46,32.48,32.45,32.48,7200.0,26.0544,26.0705,26.0464,26.0705,7200.0
2012-10-16 10:40:00,32.47,32.48,32.44,32.46,16300.0,26.0625,26.0705,26.0384,26.0544,16300.0
2012-10-16 10:50:00,32.45,32.49,32.42,32.48,14600.0,26.0464,26.0785,26.0223,26.0705,14600.0
2012-10-16 11:00:00,32.47,32.47,32.41,32.42,8400.0,26.0625,26.0625,26.0143,26.0223,8400.0
2012-10-16 11:10:00,32.42,32.45,32.41,32.45,7500.0,26.0223,26.0464,26.0143,26.0464,7500.0
2012-10-16 11:20:00,32.45,32.53,32.45,32.51,22000.0,26.0464,26.1106,26.0464,26.0946,22000.0
2012-10-16 11:30:00,32.52,32.54,32.5,32.53,10400.0,26.1026,26.1186,26.0865,26.1106,10400.0
2012-10-16 11:40:00,32.52,32.53,32.49,32.49,10900.0,26.1026,26.1106,26.0785,26.0785,10900.0
2012-10-16 11:50:00,32.48,32.5,32.47,32.49,12500.0,26.0705,26.0865,26.0625,26.0785,12500.0
2012-10-16 12:00:00,32.49,32.56,32.49,32.54,12900.0,26.0785,26.1347,26.0785,26.1186,12900.0
2012-10-16 12:10:00,32.55,32.56,32.53,32.56,11200.0,26.1267,26.1347,26.1106,26.1347,11200.0
2012-10-16 12:20:00,32.55,32.57,32.53,32.54,30500.0,26.1267,26.1427,26.1106,26.1186,30500.0
2012-10-16 12:30:00,32.55,32.56,32.51,32.52,35200.0,26.1267,26.1347,26.0946,26.1026,35200.0
2012-10-16 12:40:00,32.51,32.52,32.5,32.51,59600.0,26.0946,26.1026,26.0865,26.0946,59600.0
2012-10-16 12:50:00,32.51,32.53,32.51,32.52,9000.0,26.0946,26.1106,26.0946,26.1026,9000.0
2012-10-16 13:00:00,32.51,32.52,32.51,32.51,3900.0,26.0946,26.1026,26.0946,26.0946,3900.0
2012-10-16 13:10:00,32.52,32.52,32.5,32.51,10400.0,26.1026,26.1026,26.0865,26.0946,10400.0
2012-10-16 13:20:00,32.51,32.54,32.51,32.53,12200.0,26.0946,26.1186,26.0946,26.1106,12200.0
2012-10-16 13:30:00,32.54,32.57,32.54,32.56,7000.0,26.1186,26.1427,26.1186,26.1347,7000.0
2012-10-16 13:40:00,32.55,32.58,32.54,32.58,25700.0,26.1267,26.1507,26.1186,26.1507,25700.0
2012-10-16 13:50:00,32.57,32.59,32.56,32.57,13900.0,26.1427,26.1588,26.1347,26.1427,13900.0
2012-10-16 14:00:00,32.57,32.57,32.52,32.52,12700.0,26.1427,26.1427,26.1026,26.1026,12700.0
2012-10-16 14:10:00,32.52,32.53,32.48,32.5,15900.0,26.1026,26.1106,26.0705,26.0865,15900.0
2012-10-16 14:20:00,32.5,32.52,32.49,32.52,11600.0,26.0865,26.1026,26.0785,26.1026,11600.0
2012-10-16 14:30:00,32.52,32.56,32.52,32.53,18600.0,26.1026,26.1347,26.1026,26.1106,18600.0
2012-10-16 14:40:00,32.53,32.53,32.52,32.52,7200.0,26.1106,26.1106,26.1026,26.1026,7200.0
2012-10-16 14:50:00,32.52,32.55,32.52,32.55,11700.0,26.1026,26.1267,26.1026,26.1267,11700.0
2012-10-16 15:00:00,32.55,32.55,32.5,32.51,24100.0,26.1267,26.1267,26.0865,26.0946,24100.0
2012-10-16 15:10:00,32.51,32.53,32.5,32.52,17600.0,26.0946,26.1106,26.0865,26.1026,17600.0
2012-10-16 15:20:00,32.51,32.53,32.49,32.51,20300.0,26.0946,26.1106,26.0785,26.0946,20300.0
2012-10-16 15:30:00,32.51,32.52,32.49,32.51,26600.0,26.0946,26.1026,26.0785,26.0946,26600.0
2012-10-16 15:40:00,32.51,32.52,32.5,32.5,21500.0,26.0946,26.1026,26.0865,26.0865,21500.0
2012-10-16 15:50:00,32.5,32.56,32.5,32.53,82000.0,26.0865,26.1347,26.0865,26.1106,82000.0
2012-10-17 09:30:00,32.53,32.66,32.48,32.52,27700.0,26.1106,26.215,26.0705,26.1026,27700.0
2012-10-17 09:40:00,32.51,32.6,32.5,32.57,8200.0,26.0946,26.1668,26.0865,26.1427,8200.0
2012-10-17 09:50:00,32.6,32.65,32.59,32.62,9200.0,26.1668,26.2069,26.1588,26.1829,9200.0
2012-10-17 10:00:00,32.62,32.66,32.57,32.62,7500.0,26.1829,26.215,26.1427,26.1829,7500.0
2012-10-17 10:10:00,32.62,32.62,32.56,32.58,7400.0,26.1829,26.1829,26.1347,26.1507,7400.0
2012-10-17 10:20:00,32.58,32.59,32.55,32.58,5700.0,26.1507,26.1588,26.1267,26.1507,5700.0
2012-10-17 10:30:00,32.58,32.61,32.56,32.61,8200.0,26.1507,26.1748,26.1347,26.1748,8200.0
2012-10-17 10:40:00,32.61,32.65,32.6,32.65,7800.0,26.1748,26.2069,26.1668,26.2069,7800.0
2012-10-17 10:50:00,32.63,32.63,32.59,32.6,3800.0,26.1909,26.1909,26.1588,26.1668,3800.0
2012-10-17 11:00:00,32.59,32.61,32.55,32.57,8400.0,26.1588,26.1748,26.1267,26.1427,8400.0
2012-10-17 11:10:00,32.56,32.58,32.54,32.55,6100.0,26.1347,26.1507,26.1186,26.1267,6100.0
2012-10-17 11:20:00,32.55,32.58,32.55,32.57,7500.0,26.1267,26.1507,26.1267,26.1427,7500.0
2012-10-17 11:30:00,32.56,32.58,32.56,32.58,7200.0,26.1347,26.1507,26.1347,26.1507,7200.0
2012-10-17 11:40:00,32.59,32.59,32.56,32.57,9600.0,26.1588,26.1588,26.1347,26.1427,9600.0
2012-10-17 11:50:00,32.57,32.6,32.55,32.55,11700.0,26.1427,26.1668,26.1267,26.1267,11700.0
2012-10-17 12:00:00,32.56,32.6,32.55,32.59,8000.0,26.1347,26.1668,26.1267,26.1588,8000.0
2012-10-17 12:10:00,32.59,32.6,32.57,32.6,9400.0,26.1588,26.1668,26.1427,26.1668,9400.0
2012-10-17 12:20:00,32.6,32.61,32.57,32.6,8700.0,26.1668,26.1748,26.1427,26.1668,8700.0
2012-10-17 12:30:00,32.61,32.61,32.57,32.58,10900.0,26.1748,26.1748,26.1427,26.1507,10900.0
2012-10-17 12:40:00,32.59,32.61,32.58,32.6,10400.0,26.1588,26.1748,26.1507,26.1668,10400.0
2012-10-17 12:50:00,32.59,32.6,32.58,32.6,8100.0,26.1588,26.1668,26.1507,26.1668,8100.0
2012-10-17 13:00:00,32.59,32.61,32.58,32.6,12900.0,26.1588,26.1748,26.1507,26.1668,12900.0
2012-10-17 13:10:00,32.6,32.62,32.59,32.6,7300.0,26.1668,26.1829,26.1588,26.1668,7300.0
2012-10-17 13:20:00,32.59,32.61,32.59,32.6,4200.0,26.1588,26.1748,26.1588,26.1668,4200.0
2012-10-17 13:30:00,32.6,32.62,32.58,32.59,6600.0,26.1668,26.1829,26.1507,26.1588,6600.0
2012-10-17 13:40:00,32.58,32.58,32.5,32.52,12400.0,26.1507,26.1507,26.0865,26.1026,12400.0
2012-10-17 13:50:00,32.52,32.54,32.51,32.52,7100.0,26.1026,26.1186,26.0946,26.1026,7100.0
2012-10-17 14:00:00,32.52,32.53,32.51,32.53,4900.0,26.1026,26.1106,26.0946,26.1106,4900.0
2012-10-17 14:10:00,32.54,32.55,32.5,32.5,21200.0,26.1186,26.1267,26.0865,26.0865,21200.0
2012-10-17 14:20:00,32.5,32.55,32.5,32.53,14600.0,26.0865,26.1267,26.0865,26.1106,14600.0
2012-10-17 14:30:00,32.53,32.57,32.52,32.54,10600.0,26.1106,26.1427,26.1026,26.1186,10600.0
2012-10-17 14:40:00,32.54,32.55,32.52,32.53,4800.0,26.1186,26.1267,26.1026,26.1106,4800.0
2012-10-17 14:50:00,32.53,32.57,32.52,32.55,9500.0,26.1106,26.1427,26.1026,26.1267,9500.0
2012-10-17 15:00:00,32.55,32.6,32.54,32.6,13100.0,26.1267,26.1668,26.1186,26.1668,13100.0
2012-10-17 15:10:00,32.59,32.6,32.58,32.59,6600.0,26.1588,26.1668,26.1507,26.1588,6600.0
2012-10-17 15:20:00,32.58,32.61,32.57,32.6,12400.0,26.1507,26.1748,26.1427,26.1668,12400.0
2012-10-17 15:30:00,32.59,32.62,32.58,32.6,13200.0,26.1588,26.1829,26.1507,26.1668,13200.0
2012-10-17 15:40:00,32.59,32.64,32.58,32.59,32000.0,26.1588,26.1989,26.1507,26.1588,32000.0
2012-10-17 15:50:00,32.59,32.62,32.58,32.61,52800.0,26.1588,26.1829,26.1507,26.1748,52800.0
2012-10-18 09:30:00,32.54,32.6,32.52,32.55,28100.0,26.1186,26.1668,26.1026,26.1267,28100.0
2012-10-18 09:40:00,32.55,32.57,32.53,32.53,10000.0,26.1267,26.1427,26.1106,26.1106,10000.0
2012-10-18 09:50:00,32.54,32.54,32.45,32.52,6600.0,26.1186,26.1186,26.0464,26.1026,6600.0
2012-10-18 10:00:00,32.52,32.56,32.47,32.52,19400.0,26.1026,26.1347,26.0625,26.1026,19400.0
2012-10-18 10:10:00,32.53,32.54,32.42,32.45,27600.0,26.1106,26.1186,26.0223,26.0464,27600.0
2012-10-18 10:20:00,32.45,32.51,32.45,32.47,5700.0,26.0464,26.0946,26.0464,26.0625,5700.0
2012-10-18 10:30:00,32.48,32.53,32.47,32.52,8500.0,26.0705,26.1106,26.0625,26.1026,8500.0
2012-10-18 10:40:00,32.53,32.55,32.5,32.5,6300.0,26.1106,26.1267,26.0865,26.0865,6300.0
2012-10-18 10:50:00,32.52,32.55,32.5,32.53,11000.0,26.1026,26.1267,26.0865,26.1106,11000.0
2012-10-18 11:00:00,32.53,32.59,32.53,32.56,10900.0,26.1106,26.1588,26.1106,26.1347,10900.0
2012-10-18 11:10:00,32.56,32.58,32.55,32.57,9600.0,26.1347,26.1507,26.1267,26.1427,9600.0
2012-10-18 11:20:00,32.57,32.6,32.55,32.57,13300.0,26.1427,26.1668,26.1267,26.1427,13300.0
2012-10-18 11:30:00,32.57,32.59,32.57,32.59,7000.0,26.1427,26.1588,26.1427,26.1588,7000.0
2012-10-18 11:40:00,32.59,32.62,32.59,32.62,18600.0,26.1588,26.1829,26.1588,26.1829,18600.0
2012-10-18 11:50:00,32.62,32.67,32.6,32.66,18700.0,26.1829,26.223,26.1668,26.215,18700.0
2012-10-18 12:00:00,32.66,32.7,32.65,32.68,8400.0,26.215,26.2471,26.2069,26.231,8400.0
2012-10-18 12:10:00,32.69,32.7,32.67,32.68,8100.0,26.239,26.2471,26.223,26.231,8100.0
2012-10-18 12:20:00,32.67,32.68,32.65,32.68,12700.0,26.223,26.231,26.2069,26.231,12700.0
2012-10-18 12:30:00,32.68,32.68,32.55,32.61,34200.0,26.231,26.231,26.1267,26.1748,34200.0
2012-10-18 12:40:00,32.62,32.66,32.62,32.65,15600.0,26.1829,26.215,26.1829,26.2069,15600.0
2012-10-18 12:50:00,32.66,32.68,32.6,32.63,15700.0,26.215,26.231,26.1668,26.1909,15700.0
2012-10-18 13:00:00,32.64,32.66,32.61,32.64,15100.0,26.1989,26.215,26.1748,26.1989,15100.0
2012-10-18 13:10:00,32.64,32.65,32.61,32.63,12600.0,26.1989,26.2069,26.1748,26.1909,12600.0
2012-10-18 13:20:00,32.64,32.66,32.6,32.65,12900.0,26.1989,26.215,26.1668,26.2069,12900.0
2012-10-18 13:30:00,32.64,32.68,32.61,32.61,9200.0,26.1989,26.231,26.1748,26.1748,9200.0
2012-10-18 13:40:00,32.62,32.64,32.6,32.62,9600.0,26.1829,26.1989,26.1668,26.1829,9600.0
2012-10-18 13:50:00,32.61,32.62,32.56,32.56,12100.0,26.1748,26.1829,26.1347,26.1347,12100.0
2012-10-18 14:00:00,32.57,32.64,32.57,32.61,23000.0,26.1427,26.1989,26.1427,26.1748,23000.0
2012-10-18 14:10:00,32.61,32.63,32.6,32.62,13200.0,26.1748,26.1909,26.1668,26.1829,13200.0
2012-10-18 14:20:00,32.61,32.62,32.59,32.59,13700.0,26.1748,26.1829,26.1588,26.1588,13700.0
2012-10-18 14:30:00,32.58,32.59,32.51,32.54,8600.0,26.1507,26.1588,26.0946,26.1186,8600.0
2012-10-18 14:40:00,32.52,32.52,32.45,32.47,13700.0,26.1026,26.1026,26.0464,26.0625,13700.0
2012-10-18 14:50:00,32.48,32.53,32.47,32.52,10200.0,26.0705,26.1106,26.0625,26.1026,10200.0
2012-10-18 15:00:00,32.53,32.55,32.5,32.55,13800.0,26.1106,26.1267,26.0865,26.1267,13800.0
2012-10-18 15:10:00,32.55,32.56,32.51,32.51,12700.0,26.1267,26.1347,26.0946,26.0946,12700.0
2012-10-18 15:20:00,32.52,32.57,32.51,32.54,21600.0,26.1026,26.1427,26.0946,26.1186,21600.0
2012-10-18 15:30:00,32.55,32.58,32.52,32.53,25600.0,26.1267,26.1507,26.1026,26.1106,25600.0
2012-10-18 15:40:00,32.52,32.56,32.52,32.55,44000.0,26.1026,26.1347,26.1026,26.1267,44000.0
2012-10-18 15:50:00,32.54,32.57,32.5,32.51,59300.0,26.1186,26.1427,26.0865,26.0946,59300.0
2012-10-19 09:30:00,32.58,32.58,32.44,32.45,202700.0,26.1507,26.1507,26.0384,26.0464,202700.0
2012-10-19 09:40:00,32.45,32.52,32.41,32.46,18200.0,26.0464,26.1026,26.0143,26.0544,18200.0
2012-10-19 09:50:00,32.45,32.48,32.41,32.43,10900.0,26.0464,26.0705,26.0143,26.0303,10900.0
2012-10-19 10:00:00,32.43,32.47,32.42,32.44,18000.0,26.0303,26.0625,26.0223,26.0384,18000.0
2012-10-19 10:10:00,32.44,32.46,32.41,32.41,28300.0,26.0384,26.0544,26.0143,26.0143,28300.0
2012-10-19 10:20:00,32.41,32.44,32.38,32.43,20800.0,26.0143,26.0384,25.9902,26.0303,20800.0
2012-10-19 10:30:00,32.43,32.48,32.43,32.47,14400.0,26.0303,26.0705,26.0303,26.0625,14400.0
2012-10-19 10:40:00,32.48,32.48,32.45,32.45,9200.0,26.0705,26.0705,26.0464,26.0464,9200.0
2012-10-19 10:50:00,32.44,32.48,32.43,32.44,16900.0,26.0384,26.0705,26.0303,26.0384,16900.0
2012-10-19 11:00:00,32.44,32.45,32.38,32.38,21100.0,26.0384,26.0464,25.9902,25.9902,21100.0
2012-10-19 11:10:00,32.39,32.41,32.34,32.4,26600.0,25.9982,26.0143,25.9581,26.0063,26600.0
2012-10-19 11:20:00,32.4,32.43,32.38,32.43,23800.0,26.0063,26.0303,25.9902,26.0303,23800.0
2012-10-19 11:30:00,32.41,32.46,32.41,32.44,12100.0,26.0143,26.0544,26.0143,26.0384,12100.0
2012-10-19 11:40:00,32.43,32.44,32.38,32.38,14000.0,26.0303,26.0384,25.9902,25.9902,14000.0
2012-10-19 11:50:00,32.39,32.42,32.37,32.42,52300.0,25.9982,26.0223,25.9822,26.0223,52300.0
2012-10-19 12:00:00,32.42,32.44,32.39,32.41,17300.0,26.0223,26.0384,25.9982,26.0143,17300.0
2012-10-19 12:10:00,32.42,32.44,32.33,32.34,46300.0,26.0223,26.0384,25.9501,25.9581,46300.0
2012-10-19 12:20:00,32.33,32.38,32.26,32.28,11700.0,25.9501,25.9902,25.8939,25.9099,11700.0
2012-10-19 12:30:00,32.28,32.32,32.28,32.3,12700.0,25.9099,25.9421,25.9099,25.926,12700.0
2012-10-19 12:40:00,32.3,32.32,32.28,32.3,14800.0,25.926,25.9421,25.9099,25.926,14800.0
2012-10-19 12:50:00,32.29,32.34,32.29,32.31,24400.0,25.918,25.9581,25.918,25.934,24400.0
2012-10-19 13:00:00,32.31,32.32,32.28,32.3,12300.0,25.934,25.9421,25.9099,25.926,12300.0
2012-10-19 13:10:00,32.3,32.35,32.29,32.33,8200.0,25.926,25.9661,25.918,25.9501,8200.0
2012-10-19 13:20:00,32.33,32.34,32.3,32.32,8600.0,25.9501,25.9581,25.926,25.9421,8600.0
2012-10-19 13:30:00,32.33,32.34,32.3,32.33,38600.0,25.9501,25.9581,25.926,25.9501,38600.0
2012-10-19 13:40:00,32.34,32.34,32.24,32.25,59700.0,25.9581,25.9581,25.8778,25.8859,59700.0
2012-10-19 13:50:00,32.25,32.3,32.24,32.29,49500.0,25.8859,25.926,25.8778,25.918,49500.0
2012-10-19 14:00:00,32.29,32.36,32.29,32.36,25500.0,25.918,25.9742,25.918,25.9742,25500.0
2012-10-19 14:10:00,32.34,32.36,32.33,32.34,14900.0,25.9581,25.9742,25.9501,25.9581,14900.0
2012-10-19 14:20:00,32.34,32.36,32.29,32.32,31600.0,25.9581,25.9742,25.918,25.9421,31600.0
2012-10-19 14:30:00,32.33,32.35,32.3,32.34,23200.0,25.9501,25.9661,25.926,25.9581,23200.0
2012-10-19 14:40:00,32.34,32.35,32.31,32.32,16000.0,25.9581,25.9661,25.934,25.9421,16000.0
2012-10-19 14:50:00,32.32,32.37,32.3,32.36,31500.0,25.9421,25.9822,25.926,25.9742,31500.0
2012-10-19 15:00:00,32.36,32.37,32.31,32.33,25600.0,25.9742,25.9822,25.934,25.9501,25600.0
2012-10-19 15:10:00,32.33,32.37,32.33,32.35,46600.0,25.9501,25.9822,25.9501,25.9661,46600.0
2012-10-19 15:20:00,32.36,32.44,32.36,32.4,54200.0,25.9742,26.0384,25.9742,26.0063,54200.0
2012-10-19 15:30:00,32.4,32.42,32.38,32.41,53300.0,26.0063,26.0223,25.9902,26.0143,53300.0
2012-10-19 15:40:00,32.41,32.44,32.38,32.44,65800.0,26.0143,26.0384,25.9902,26.0384,65800.0
2012-10-19 15:50:00,32.44,32.48,32.39,32.41,171100.0,26.0384,26.0705,25.9982,26.0143,171100.0
2012-10-22 09:30:00,32.24,32.45,32.24,32.4,23700.0,25.8778,26.0464,25.8778,26.0063,23700.0
2012-10-22 09:40:00,32.4,32.46,32.3,32.31,21000.0,26.0063,26.0544,25.926,25.934,21000.0
2012-10-22 09:50:00,32.3,32.4,32.3,32.38,19900.0,25.926,26.0063,25.926,25.9902,19900.0
2012-10-22 10:00:00,32.38,32.43,32.36,32.39,33600.0,25.9902,26.0303,25.9742,25.9982,33600.0
2012-10-22 10:10:00,32.4,32.45,32.39,32.39,18100.0,26.0063,26.0464,25.9982,25.9982,18100.0
2012-10-22 10:20:00,32.4,32.47,32.4,32.47,15000.0,26.0063,26.0625,26.0063,26.0625,15000.0
2012-10-22 10:30:00,32.47,32.48,32.4,32.4,12900.0,26.0625,26.0705,26.0063,26.0063,12900.0
2012-10-22 10:40:00,32.39,32.4,32.37,32.38,11300.0,25.9982,26.0063,25.9822,25.9902,11300.0
2012-10-22 10:50:00,32.39,32.43,32.38,32.38,12600.0,25.9982,26.0303,25.9902,25.9902,12600.0
2012-10-22 11:00:00,32.39,32.39,32.32,32.34,25300.0,25.9982,25.9982,25.9421,25.9581,25300.0
2012-10-22 11:10:00,32.35,32.35,32.26,32.27,21900.0,25.9661,25.9661,25.8939,25.9019,21900.0
2012-10-22 11:20:00,32.28,32.31,32.24,32.29,16200.0,25.9099,25.934,25.8778,25.918,16200.0
2012-10-22 11:30:00,32.29,32.31,32.28,32.3,19500.0,25.918,25.934,25.9099,25.926,19500.0
2012-10-22 11:40:00,32.3,32.38,32.3,32.36,18300.0,25.926,25.9902,25.926,25.9742,18300.0
2012-10-22 11:50:00,32.37,32.37,32.34,32.36,12300.0,25.9822,25.9822,25.9581,25.9742,12300.0
2012-10-22 12:00:00,32.36,32.39,32.33,32.38,25200.0,25.9742,25.9982,25.9501,25.9902,25200.0
2012-10-22 12:10:00,32.38,32.38,32.34,32.36,15200.0,25.9902,25.9902,25.9581,25.9742,15200.0
2012-10-22 12:20:00,32.36,32.38,32.34,32.35,20000.0,25.9742,25.9902,25.9581,25.9661,20000.0
2012-10-22 12:30:00,32.34,32.39,32.33,32.35,18800.0,25.9581,25.9982,25.9501,25.9661,18800.0
2012-10-22 12:40:00,32.36,32.38,32.35,32.35,13600.0,25.9742,25.9902,25.9661,25.9661,13600.0
2012-10-22 12:50:00,32.36,32.36,32.34,32.34,12600.0,25.9742,25.9742,25.9581,25.9581,12600.0
2012-10-22 13:00:00,32.34,32.37,32.33,32.34,18300.0,25.9581,25.9822,25.9501,25.9581,18300.0
2012-10-22 13:10:00,32.34,32.35,32.3,32.34,27000.0,25.9581,25.9661,25.926,25.9581,27000.0
2012-10-22 13:20:00,32.34,32.36,32.3,32.36,53300.0,25.9581,25.9742,25.926,25.9742,53300.0
2012-10-22 13:30:00,32.36,32.37,32.33,32.34,24900.0,25.9742,25.9822,25.9501,25.9581,24900.0
2012-10-22 13:40:00,32.33,32.35,32.29,32.35,51900.0,25.9501,25.9661,25.918,25.9661,51900.0
2012-10-22 13:50:00,32.35,32.4,32.34,32.39,40100.0,25.9661,26.0063,25.9581,25.9982,40100.0
2012-10-22 14:00:00,32.39,32.41,32.36,32.4,27900.0,25.9982,26.0143,25.9742,26.0063,27900.0
2012-10-22 14:10:00,32.4,32.48,32.39,32.48,34500.0,26.0063,26.0705,25.9982,26.0705,34500.0
2012-10-22 14:20:00,32.47,32.51,32.44,32.45,30700.0,26.0625,26.0946,26.0384,26.0464,30700.0
2012-10-22 14:30:00,32.46,32.51,32.45,32.5,47800.0,26.0544,26.0946,26.0464,26.0865,47800.0
2012-10-22 14:40:00,32.5,32.52,32.47,32.48,40300.0,26.0865,26.1026,26.0625,26.0705,40300.0
2012-10-22 14:50:00,32.48,32.51,32.46,32.47,32900.0,26.0705,26.0946,26.0544,26.0625,32900.0
2012-10-22 15:00:00,32.48,32.49,32.43,32.47,46300.0,26.0705,26.0785,26.0303,26.0625,46300.0
2012-10-22 15:10:00,32.47,32.54,32.47,32.52,47700.0,26.0625,26.1186,26.0625,26.1026,47700.0
2012-10-22 15:20:00,32.51,32.54,32.49,32.52,48700.0,26.0946,26.1186,26.0785,26.1026,48700.0
2012-10-22 15:30:00,32.52,32.54,32.5,32.53,56300.0,26.1026,26.1186,26.0865,26.1106,56300.0
2012-10-22 15:40:00,32.54,32.58,32.53,32.57,74800.0,26.1186,26.1507,26.1106,26.1427,74800.0
2012-10-22 15:50:00,32.57,32.67,32.57,32.63,117400.0,26.1427,26.223,26.1427,26.1909,117400.0
2012-10-23 09:30:00,32.38,32.38,32.2,32.2,17700.0,25.9902,25.9902,25.8457,25.8457,17700.0
2012-10-23 09:40:00,32.21,32.24,32.19,32.24,7800.0,25.8538,25.8778,25.8377,25.8778,7800.0
2012-10-23 09:50:00,32.25,32.25,32.2,32.23,13300.0,25.8859,25.8859,25.8457,25.8698,13300.0
2012-10-23 10:00:00,32.23,32.26,32.19,32.22,21000.0,25.8698,25.8939,25.8377,25.8618,21000.0
2012-10-23 10:10:00,32.22,32.24,32.16,32.17,17700.0,25.8618,25.8778,25.8136,25.8217,17700.0
2012-10-23 10:20:00,32.17,32.2,32.14,32.15,8400.0,25.8217,25.8457,25.7976,25.8056,8400.0
2012-10-23 10:30:00,32.14,32.14,32.08,32.1,18800.0,25.7976,25.7976,25.7494,25.7655,18800.0
2012-10-23 10:40:00,32.1,32.16,32.1,32.15,12200.0,25.7655,25.8136,25.7655,25.8056,12200.0
2012-10-23 10:50:00,32.15,32.18,32.13,32.15,14700.0,25.8056,25.8297,25.7896,25.8056,14700.0
2012-10-23 11:00:00,32.16,32.2,32.15,32.18,29900.0,25.8136,25.8457,25.8056,25.8297,29900.0
2012-10-23 11:10:00,32.18,32.21,32.17,32.17,24400.0,25.8297,25.8538,25.8217,25.8217,24400.0
2012-10-23 11:20:00,32.17,32.2,32.15,32.19,10700.0,25.8217,25.8457,25.8056,25.8377,10700.0
2012-10-23 11:30:00,32.19,32.19,32.13,32.15,16000.0,25.8377,25.8377,25.7896,25.8056,16000.0
2012-10-23 11:40:00,32.16,32.19,32.14,32.18,12300.0,25.8136,25.8377,25.7976,25.8297,12300.0
2012-10-23 11:50:00,32.18,32.19,32.16,32.19,17800.0,25.8297,25.8377,25.8136,25.8377,17800.0
2012-10-23 12:00:00,32.19,32.24,32.19,32.22,19100.0,25.8377,25.8778,25.8377,25.8618,19100.0
2012-10-23 12:10:00,32.21,32.3,32.21,32.25,31200.0,25.8538,25.926,25.8538,25.8859,31200.0
2012-10-23 12:20:00,32.25,32.3,32.24,32.29,39900.0,25.8859,25.926,25.8778,25.918,39900.0
2012-10-23 12:30:00,32.29,32.39,32.29,32.34,15100.0,25.918,25.9982,25.918,25.9581,15100.0
2012-10-23 12:40:00,32.35,32.43,32.34,32.41,16100.0,25.9661,26.0303,25.9581,26.0143,16100.0
2012-10-23 12:50:00,32.42,32.45,32.41,32.44,17600.0,26.0223,26.0464,26.0143,26.0384,17600.0
2012-10-23 13:00:00,32.45,32.5,32.45,32.5,23400.0,26.0464,26.0865,26.0464,26.0865,23400.0
2012-10-23 13:10:00,32.5,32.52,32.46,32.46,21700.0,26.0865,26.1026,26.0544,26.0544,21700.0
2012-10-23 13:20:00,32.45,32.5,32.45,32.5,132000.0,26.0464,26.0865,26.0464,26.0865,132000.0
2012-10-23 13:30:00,32.5,32.56,32.49,32.55,43800.0,26.0865,26.1347,26.0785,26.1267,43800.0
2012-10-23 13:40:00,32.55,32.57,32.53,32.54,35500.0,26.1267,26.1427,26.1106,26.1186,35500.0
2012-10-23 13:50:00,32.54,32.6,32.52,32.58,33400.0,26.1186,26.1668,26.1026,26.1507,33400.0
2012-10-23 14:00:00,32.58,32.6,32.56,32.58,25700.0,26.1507,26.1668,26.1347,26.1507,25700.0
2012-10-23 14:10:00,32.57,32.58,32.51,32.56,22500.0,26.1427,26.1507,26.0946,26.1347,22500.0
2012-10-23 14:20:00,32.56,32.59,32.55,32.56,16500.0,26.1347,26.1588,26.1267,26.1347,16500.0
2012-10-23 14:30:00,32.56,32.6,32.52,32.59,19400.0,26.1347,26.1668,26.1026,26.1588,19400.0
2012-10-23 14:40:00,32.59,32.65,32.57,32.63,20800.0,26.1588,26.2069,26.1427,26.1909,20800.0
2012-10-23 14:50:00,32.62,32.62,32.58,32.58,12400.0,26.1829,26.1829,26.1507,26.1507,12400.0
2012-10-23 15:00:00,32.59,32.63,32.56,32.57,28000.0,26.1588,26.1909,26.1347,26.1427,28000.0
2012-10-23 15:10:00,32.58,32.59,32.54,32.58,22800.0,26.1507,26.1588,26.1186,26.1507,22800.0
2012-10-23 15:20:00,32.59,32.61,32.54,32.54,21900.0,26.1588,26.1748,26.1186,26.1186,21900.0
2012-10-23 15:30:00,32.54,32.55,32.5,32.52,44700.0,26.1186,26.1267,26.0865,26.1026,44700.0
2012-10-23 15:40:00,32.51,32.56,32.5,32.54,62100.0,26.0946,26.1347,26.0865,26.1186,62100.0
2012-10-23 15:50:00,32.54,32.62,32.54,32.59,161600.0,26.1186,26.1829,26.1186,26.1588,161600.0
2012-10-24 09:30:00,32.63,32.7,32.42,32.42,122900.0,26.1909,26.2471,26.0223,26.0223,122900.0
2012-10-24 09:40:00,32.42,32.42,32.3,32.37,24600.0,26.0223,26.0223,25.926,25.9822,24600.0
2012-10-24 09:50:00,32.37,32.5,32.36,32.46,20200.0,25.9822,26.0865,25.9742,26.0544,20200.0
2012-10-24 10:00:00,32.45,32.47,32.4,32.43,18600.0,26.0464,26.0625,26.0063,26.0303,18600.0
2012-10-24 10:10:00,32.44,32.5,32.44,32.46,15500.0,26.0384,26.0865,26.0384,26.0544,15500.0
2012-10-24 10:20:00,32.45,32.47,32.41,32.43,13900.0,26.0464,26.0625,26.0143,26.0303,13900.0
2012-10-24 10:30:00,32.42,32.5,32.41,32.49,18700.0,26.0223,26.0865,26.0143,26.0785,18700.0
2012-10-24 10:40:00,32.49,32.52,32.46,32.5,21200.0,26.0785,26.1026,26.0544,26.0865,21200.0
2012-10-24 10:50:00,32.49,32.53,32.48,32.53,13800.0,26.0785,26.1106,26.0705,26.1106,13800.0
2012-10-24 11:00:00,32.53,32.55,32.49,32.51,28900.0,26.1106,26.1267,26.0785,26.0946,28900.0
2012-10-24 11:10:00,32.5,32.51,32.39,32.39,74600.0,26.0865,26.0946,25.9982,25.9982,74600.0
2012-10-24 11:20:00,32.4,32.44,32.36,32.43,52200.0,26.0063,26.0384,25.9742,26.0303,52200.0
2012-10-24 11:30:00,32.44,32.45,32.41,32.42,45800.0,26.0384,26.0464,26.0143,26.0223,45800.0
2012-10-24 11:40:00,32.42,32.47,32.41,32.43,25200.0,26.0223,26.0625,26.0143,26.0303,25200.0
2012-10-24 11:50:00,32.43,32.45,32.42,32.43,10000.0,26.0303,26.0464,26.0223,26.0303,10000.0
2012-10-24 12:00:00,32.42,32.45,32.4,32.44,17300.0,26.0223,26.0464,26.0063,26.0384,17300.0
2012-10-24 12:10:00,32.44,32.47,32.44,32.46,6300.0,26.0384,26.0625,26.0384,26.0544,6300.0
2012-10-24 12:20:00,32.47,32.47,32.44,32.47,10500.0,26.0625,26.0625,26.0384,26.0625,10500.0
2012-10-24 12:30:00,32.47,32.51,32.46,32.51,12300.0,26.0625,26.0946,26.0544,26.0946,12300.0
2012-10-24 12:40:00,32.5,32.55,32.5,32.55,21600.0,26.0865,26.1267,26.0865,26.1267,21600.0
2012-10-24 12:50:00,32.55,32.59,32.55,32.59,12400.0,26.1267,26.1588,26.1267,26.1588,12400.0
2012-10-24 13:00:00,32.59,32.61,32.59,32.6,9200.0,26.1588,26.1748,26.1588,26.1668,9200.0
2012-10-24 13:10:00,32.6,32.6,32.56,32.58,23000.0,26.1668,26.1668,26.1347,26.1507,23000.0
2012-10-24 13:20:00,32.57,32.59,32.56,32.58,22700.0,26.1427,26.1588,26.1347,26.1507,22700.0
2012-10-24 13:30:00,32.58,32.6,32.55,32.59,32900.0,26.1507,26.1668,26.1267,26.1588,32900.0
2012-10-24 13:40:00,32.6,32.6,32.57,32.57,9800.0,26.1668,26.1668,26.1427,26.1427,9800.0
2012-10-24 13:50:00,32.57,32.59,32.56,32.57,24200.0,26.1427,26.1588,26.1347,26.1427,24200.0
2012-10-24 14:00:00,32.57,32.58,32.56,32.58,10900.0,26.1427,26.1507,26.1347,26.1507,10900.0
2012-10-24 14:10:00,32.58,32.71,32.52,32.63,77200.0,26.1507,26.2551,26.1026,26.1909,77200.0
2012-10-24 14:20:00,32.63,32.69,32.6,32.66,38400.0,26.1909,26.239,26.1668,26.215,38400.0
2012-10-24 14:30:00,32.66,32.66,32.61,32.63,81300.0,26.215,26.215,26.1748,26.1909,81300.0
2012-10-24 14:40:00,32.63,32.69,32.62,32.66,106600.0,26.1909,26.239,26.1829,26.215,106600.0
2012-10-24 14:50:00,32.65,32.7,32.65,32.68,37400.0,26.2069,26.2471,26.2069,26.231,37400.0
2012-10-24 15:00:00,32.67,32.7,32.61,32.64,85200.0,26.223,26.2471,26.1748,26.1989,85200.0
2012-10-24 15:10:00,32.65,32.66,32.62,32.63,68000.0,26.2069,26.215,26.1829,26.1909,68000.0
2012-10-24 15:20:00,32.64,32.68,32.63,32.68,57400.0,26.1989,26.231,26.1909,26.231,57400.0
2012-10-24 15:30:00,32.69,32.7,32.63,32.66,79800.0,26.239,26.2471,26.1909,26.215,79800.0
2012-10-24 15:40:00,32.65,32.68,32.65,32.68,113200.0,26.2069,26.231,26.2069,26.231,113200.0
2012-10-24 15:50:00,32.67,32.73,32.66,32.73,254300.0,26.223,26.2711,26.215,26.2711,254300.0
2012-10-25 09:30:00,32.93,33.0,32.83,32.91,169600.0,26.4317,26.4879,26.3514,26.4156,169600.0
2012-10-25 09:40:00,32.93,32.95,32.82,32.88,127200.0,26.4317,26.4477,26.3434,26.3915,127200.0
2012-10-25 09:50:00,32.88,32.89,32.81,32.83,27900.0,26.3915,26.3996,26.3354,26.3514,27900.0
2012-10-25 10:00:00,32.81,32.86,32.75,32.81,35000.0,26.3354,26.3755,26.2872,26.3354,35000.0
2012-10-25 10:10:00,32.81,32.87,32.81,32.82,62900.0,26.3354,26.3835,26.3354,26.3434,62900.0
2012-10-25 10:20:00,32.83,32.86,32.82,32.82,170000.0,26.3514,26.3755,26.3434,26.3434,170000.0
2012-10-25 10:30:00,32.8,32.81,32.73,32.73,31500.0,26.3273,26.3354,26.2711,26.2711,31500.0
2012-10-25 10:40:00,32.73,32.86,32.73,32.84,87000.0,26.2711,26.3755,26.2711,26.3594,87000.0
2012-10-25 10:50:00,32.83,32.85,32.78,32.83,314700.0,26.3514,26.3675,26.3113,26.3514,314700.0
2012-10-25 11:00:00,32.82,32.87,32.81,32.87,39000.0,26.3434,26.3835,26.3354,26.3835,39000.0
2012-10-25 11:10:00,32.87,32.87,32.86,32.87,32700.0,26.3835,26.3835,26.3755,26.3835,32700.0
2012-10-25 11:20:00,32.86,32.91,32.84,32.88,51400.0,26.3755,26.4156,26.3594,26.3915,51400.0
2012-10-25 11:30:00,32.88,32.9,32.81,32.83,32800.0,26.3915,26.4076,26.3354,26.3514,32800.0
2012-10-25 11:40:00,32.83,32.87,32.79,32.82,50900.0,26.3514,26.3835,26.3193,26.3434,50900.0
2012-10-25 11:50:00,32.82,32.83,32.76,32.76,338100.0,26.3434,26.3514,26.2952,26.2952,338100.0
2012-10-25 12:00:00,32.76,32.8,32.74,32.75,70000.0,26.2952,26.3273,26.2792,26.2872,70000.0
2012-10-25 12:10:00,32.75,32.76,32.58,32.58,40300.0,26.2872,26.2952,26.1507,26.1507,40300.0
2012-10-25 12:20:00,32.59,32.62,32.57,32.59,18500.0,26.1588,26.1829,26.1427,26.1588,18500.0
2012-10-25 12:30:00,32.6,32.61,32.55,32.6,27300.0,26.1668,26.1748,26.1267,26.1668,27300.0
2012-10-25 12:40:00,32.59,32.63,32.56,32.63,8900.0,26.1588,26.1909,26.1347,26.1909,8900.0
2012-10-25 12:50:00,32.62,32.7,32.6,32.69,26700.0,26.1829,26.2471,26.1668,26.239,26700.0
2012-10-25 13:00:00,32.69,32.72,32.68,32.69,7300.0,26.239,26.2631,26.231,26.239,7300.0
2012-10-25 13:10:00,32.68,32.76,32.65,32.65,194900.0,26.231,26.2952,26.2069,26.2069,194900.0
2012-10-25 13:20:00,32.65,32.74,32.65,32.72,23200.0,26.2069,26.2792,26.2069,26.2631,23200.0
2012-10-25 13:30:00,32.72,32.72,32.65,32.67,25600.0,26.2631,26.2631,26.2069,26.223,25600.0
2012-10-25 13:40:00,32.67,32.71,32.66,32.68,16700.0,26.223,26.2551,26.215,26.231,16700.0
2012-10-25 13:50:00,32.68,32.68,32.66,32.66,17400.0,26.231,26.231,26.215,26.215,17400.0
2012-10-25 14:00:00,32.67,32.67,32.55,32.55,25100.0,26.223,26.223,26.1267,26.1267,25100.0
2012-10-25 14:10:00,32.57,32.57,32.48,32.52,36900.0,26.1427,26.1427,26.0705,26.1026,36900.0
2012-10-25 14:20:00,32.51,32.52,32.47,32.5,42900.0,26.0946,26.1026,26.0625,26.0865,42900.0
2012-10-25 14:30:00,32.5,32.52,32.48,32.51,45300.0,26.0865,26.1026,26.0705,26.0946,45300.0
2012-10-25 14:40:00,32.5,32.54,32.5,32.53,19500.0,26.0865,26.1186,26.0865,26.1106,19500.0
2012-10-25 14:50:00,32.53,32.54,32.5,32.51,26000.0,26.1106,26.1186,26.0865,26.0946,26000.0
2012-10-25 15:00:00,32.51,32.53,32.48,32.49,19300.0,26.0946,26.1106,26.0705,26.0785,19300.0
2012-10-25 15:10:00,32.5,32.53,32.48,32.48,31100.0,26.0865,26.1106,26.0705,26.0705,31100.0
2012-10-25 15:20:00,32.48,32.5,32.45,32.45,42300.0,26.0705,26.0865,26.0464,26.0464,42300.0
2012-10-25 15:30:00,32.45,32.5,32.45,32.49,43700.0,26.0464,26.0865,26.0464,26.0785,43700.0
2012-10-25 15:40:00,32.49,32.52,32.46,32.46,53400.0,26.0785,26.1026,26.0544,26.0544,53400.0
2012-10-25 15:50:00,32.46,32.54,32.46,32.53,117200.0,26.0544,26.1186,26.0544,26.1106,117200.0
2012-10-26 09:30:00,32.58,32.75,32.52,32.75,21000.0,26.1507,26.2872,26.1026,26.2872,21000.0
2012-10-26 09:40:00,32.75,32.77,32.58,32.64,24200.0,26.2872,26.3033,26.1507,26.1989,24200.0
2012-10-26 09:50:00,32.63,32.63,32.46,32.48,18800.0,26.1909,26.1909,26.0544,26.0705,18800.0
2012-10-26 10:00:00,32.47,32.52,32.41,32.47,23000.0,26.0625,26.1026,26.0143,26.0625,23000.0
2012-10-26 10:10:00,32.47,32.57,32.45,32.53,26200.0,26.0625,26.1427,26.0464,26.1106,26200.0
2012-10-26 10:20:00,32.53,32.54,32.46,32.46,21800.0,26.1106,26.1186,26.0544,26.0544,21800.0
2012-10-26 10:30:00,32.46,32.48,32.44,32.48,16300.0,26.0544,26.0705,26.0384,26.0705,16300.0
2012-10-26 10:40:00,32.49,32.5,32.43,32.44,13500.0,26.0785,26.0865,26.0303,26.0384,13500.0
2012-10-26 10:50:00,32.43,32.44,32.37,32.39,15700.0,26.0303,26.0384,25.9822,25.9982,15700.0
2012-10-26 11:00:00,32.38,32.42,32.36,32.38,18200.0,25.9902,26.0223,25.9742,25.9902,18200.0
2012-10-26 11:10:00,32.39,32.44,32.38,32.44,12500.0,25.9982,26.0384,25.9902,26.0384,12500.0
2012-10-26 11:20:00,32.43,32.44,32.39,32.43,15900.0,26.0303,26.0384,25.9982,26.0303,15900.0
2012-10-26 11:30:00,32.44,32.47,32.43,32.45,12400.0,26.0384,26.0625,26.0303,26.0464,12400.0
2012-10-26 11:40:00,32.45,32.46,32.41,32.41,17900.0,26.0464,26.0544,26.0143,26.0143,17900.0
2012-10-26 11:50:00,32.41,32.47,32.41,32.45,12100.0,26.0143,26.0625,26.0143,26.0464,12100.0
2012-10-26 12:00:00,32.46,32.46,32.36,32.39,21800.0,26.0544,26.0544,25.9742,25.9982,21800.0
2012-10-26 12:10:00,32.39,32.4,32.37,32.37,7900.0,25.9982,26.0063,25.9822,25.9822,7900.0
2012-10-26 12:20:00,32.39,32.43,32.37,32.43,11700.0,25.9982,26.0303,25.9822,26.0303,11700.0
2012-10-26 12:30:00,32.43,32.43,32.37,32.38,17000.0,26.0303,26.0303,25.9822,25.9902,17000.0
2012-10-26 12:40:00,32.38,32.41,32.37,32.38,17700.0,25.9902,26.0143,25.9822,25.9902,17700.0
2012-10-26 12:50:00,32.39,32.5,32.39,32.5,5200.0,25.9982,26.0865,25.9982,26.0865,5200.0
2012-10-26 13:00:00,32.5,32.5,32.47,32.5,17300.0,26.0865,26.0865,26.0625,26.0865,17300.0
2012-10-26 13:10:00,32.5,32.53,32.47,32.49,9300.0,26.0865,26.1106,26.0625,26.0785,9300.0
2012-10-26 13:20:00,32.49,32.55,32.46,32.55,6000.0,26.0785,26.1267,26.0544,26.1267,6000.0
2012-10-26 13:30:00,32.53,32.64,32.53,32.63,18000.0,26.1106,26.1989,26.1106,26.1909,18000.0
2012-10-26 13:40:00,32.63,32.66,32.62,32.63,11900.0,26.1909,26.215,26.1829,26.1909,11900.0
2012-10-26 13:50:00,32.64,32.68,32.61,32.63,18400.0,26.1989,26.231,26.1748,26.1909,18400.0
2012-10-26 14:00:00,32.63,32.64,32.59,32.6,27800.0,26.1909,26.1989,26.1588,26.1668,27800.0
2012-10-26 14:10:00,32.6,32.61,32.56,32.59,14400.0,26.1668,26.1748,26.1347,26.1588,14400.0
2012-10-26 14:20:00,32.59,32.63,32.59,32.61,19300.0,26.1588,26.1909,26.1588,26.1748,19300.0
2012-10-26 14:30:00,32.61,32.68,32.6,32.64,22200.0,26.1748,26.231,26.1668,26.1989,22200.0
2012-10-26 14:40:00,32.64,32.64,32.6,32.63,22600.0,26.1989,26.1989,26.1668,26.1909,22600.0
2012-10-26 14:50:00,32.62,32.66,32.6,32.62,28700.0,26.1829,26.215,26.1668,26.1829,28700.0
2012-10-26 15:00:00,32.62,32.64,32.61,32.62,18600.0,26.1829,26.1989,26.1748,26.1829,18600.0
2012-10-26 15:10:00,32.62,32.68,32.59,32.62,36400.0,26.1829,26.231,26.1588,26.1829,36400.0
2012-10-26 15:20:00,32.62,32.66,32.61,32.64,25700.0,26.1829,26.215,26.1748,26.1989,25700.0
2012-10-26 15:30:00,32.64,32.68,32.59,32.59,48700.0,26.1989,26.231,26.1588,26.1588,48700.0
2012-10-26 15:40:00,32.6,32.65,32.6,32.61,55800.0,26.1668,26.2069,26.1668,26.1748,55800.0
2012-10-26 15:50:00,32.61,32.67,32.6,32.63,124700.0,26.1748,26.223,26.1668,26.1909,124700.0
2012-10-31 09:30:00,32.64,32.75,32.64,32.73,25200.0,26.1989,26.2872,26.1989,26.2711,25200.0
2012-10-31 09:40:00,32.75,32.79,32.63,32.72,35200.0,26.2872,26.3193,26.1909,26.2631,35200.0
2012-10-31 09:50:00,32.73,32.8,32.72,32.8,36400.0,26.2711,26.3273,26.2631,26.3273,36400.0
2012-10-31 10:00:00,32.79,32.86,32.75,32.86,43400.0,26.3193,26.3755,26.2872,26.3755,43400.0
2012-10-31 10:10:00,32.86,32.88,32.81,32.87,51400.0,26.3755,26.3915,26.3354,26.3835,51400.0
2012-10-31 10:20:00,32.87,32.95,32.85,32.92,62300.0,26.3835,26.4477,26.3675,26.4237,62300.0
2012-10-31 10:30:00,32.92,32.93,32.87,32.88,30600.0,26.4237,26.4317,26.3835,26.3915,30600.0
2012-10-31 10:40:00,32.88,32.89,32.83,32.85,33000.0,26.3915,26.3996,26.3514,26.3675,33000.0
2012-10-31 10:50:00,32.85,32.89,32.83,32.87,32800.0,26.3675,26.3996,26.3514,26.3835,32800.0
2012-10-31 11:00:00,32.86,32.87,32.76,32.8,50200.0,26.3755,26.3835,26.2952,26.3273,50200.0
2012-10-31 11:10:00,32.8,32.83,32.79,32.83,37600.0,26.3273,26.3514,26.3193,26.3514,37600.0
2012-10-31 11:20:00,32.83,32.86,32.82,32.85,49400.0,26.3514,26.3755,26.3434,26.3675,49400.0
2012-10-31 11:30:00,32.85,32.92,32.84,32.91,51900.0,26.3675,26.4237,26.3594,26.4156,51900.0
2012-10-31 11:40:00,32.91,32.93,32.91,32.93,17300.0,26.4156,26.4317,26.4156,26.4317,17300.0
2012-10-31 11:50:00,32.93,32.95,32.89,32.89,21200.0,26.4317,26.4477,26.3996,26.3996,21200.0
2012-10-31 12:00:00,32.9,32.9,32.85,32.88,37700.0,26.4076,26.4076,26.3675,26.3915,37700.0
2012-10-31 12:10:00,32.87,32.88,32.84,32.86,22100.0,26.3835,26.3915,26.3594,26.3755,22100.0
2012-10-31 12:20:00,32.85,32.88,32.85,32.86,44800.0,26.3675,26.3915,26.3675,26.3755,44800.0
2012-10-31 12:30:00,32.85,32.91,32.85,32.89,86300.0,26.3675,26.4156,26.3675,26.3996,86300.0
2012-10-31 12:40:00,32.88,32.89,32.84,32.85,43200.0,26.3915,26.3996,26.3594,26.3675,43200.0
2012-10-31 12:50:00,32.84,32.88,32.83,32.87,40200.0,26.3594,26.3915,26.3514,26.3835,40200.0
2012-10-31 13:00:00,32.87,33.07,32.86,33.0,110700.0,26.3835,26.5441,26.3755,26.4879,110700.0
2012-10-31 13:10:00,32.99,33.01,32.97,33.0,13600.0,26.4798,26.4959,26.4638,26.4879,13600.0
2012-10-31 13:20:00,33.0,33.03,32.98,33.03,17000.0,26.4879,26.5119,26.4718,26.5119,17000.0
2012-10-31 13:30:00,33.03,33.04,33.03,33.04,6500.0,26.5119,26.52,26.5119,26.52,6500.0
2012-10-31 13:40:00,33.03,33.04,32.95,32.95,28900.0,26.5119,26.52,26.4477,26.4477,28900.0
2012-10-31 13:50:00,32.95,32.96,32.91,32.93,48800.0,26.4477,26.4558,26.4156,26.4317,48800.0
2012-10-31 14:00:00,32.93,32.98,32.92,32.95,39000.0,26.4317,26.4718,26.4237,26.4477,39000.0
2012-10-31 14:10:00,32.95,32.96,32.93,32.95,34000.0,26.4477,26.4558,26.4317,26.4477,34000.0
2012-10-31 14:20:00,32.96,32.96,32.92,32.92,19000.0,26.4558,26.4558,26.4237,26.4237,19000.0
2012-10-31 14:30:00,32.92,32.94,32.92,32.92,17000.0,26.4237,26.4397,26.4237,26.4237,17000.0
2012-10-31 14:40:00,32.93,32.94,32.91,32.93,12800.0,26.4317,26.4397,26.4156,26.4317,12800.0
2012-10-31 14:50:00,32.94,32.96,32.91,32.92,20100.0,26.4397,26.4558,26.4156,26.4237,20100.0
2012-10-31 15:00:00,32.92,32.95,32.9,32.94,39300.0,26.4237,26.4477,26.4076,26.4397,39300.0
2012-10-31 15:10:00,32.94,32.95,32.9,32.91,103800.0,26.4397,26.4477,26.4076,26.4156,103800.0
2012-10-31 15:20:00,32.91,32.91,32.89,32.91,95100.0,26.4156,26.4156,26.3996,26.4156,95100.0
2012-10-31 15:30:00,32.91,32.91,32.79,32.84,145600.0,26.4156,26.4156,26.3193,26.3594,145600.0
2012-10-31 15:40:00,32.85,32.9,32.85,32.88,57900.0,26.3675,26.4076,26.3675,26.3915,57900.0
2012-10-31 15:50:00,32.88,32.9,32.84,32.86,207200.0,26.3915,26.4076,26.3594,26.3755,207200.0
2012-11-01 09:30:00,32.86,32.98,32.68,32.79,89900.0,26.3755,26.4718,26.231,26.3193,89900.0
2012-11-01 09:40:00,32.8,32.85,32.72,32.85,41500.0,26.3273,26.3675,26.2631,26.3675,41500.0
2012-11-01 09:50:00,32.84,32.94,32.84,32.86,67900.0,26.3594,26.4397,26.3594,26.3755,67900.0
2012-11-01 10:00:00,32.88,32.99,32.86,32.98,39600.0,26.3915,26.4798,26.3755,26.4718,39600.0
2012-11-01 10:10:00,32.98,33.09,32.98,33.09,41400.0,26.4718,26.5601,26.4718,26.5601,41400.0
2012-11-01 10:20:00,33.08,33.12,33.05,33.05,21600.0,26.5521,26.5842,26.528,26.528,21600.0
2012-11-01 10:30:00,33.05,33.08,32.99,33.0,26200.0,26.528,26.5521,26.4798,26.4879,26200.0
2012-11-01 10:40:00,33.0,33.08,33.0,33.03,46300.0,26.4879,26.5521,26.4879,26.5119,46300.0
2012-11-01 10:50:00,33.02,33.04,32.98,33.0,27900.0,26.5039,26.52,26.4718,26.4879,27900.0
2012-11-01 11:00:00,32.99,33.0,32.96,33.0,53900.0,26.4798,26.4879,26.4558,26.4879,53900.0
2012-11-01 11:10:00,32.99,33.0,32.98,32.99,21800.0,26.4798,26.4879,26.4718,26.4798,21800.0
2012-11-01 11:20:00,32.99,33.05,32.99,33.05,30000.0,26.4798,26.528,26.4798,26.528,30000.0
2012-11-01 11:30:00,33.05,33.14,33.03,33.06,61700.0,26.528,26.6002,26.5119,26.536,61700.0
2012-11-01 11:40:00,33.06,33.17,33.05,33.16,48600.0,26.536,26.6243,26.528,26.6163,48600.0
2012-11-01 11:50:00,33.16,33.23,33.16,33.22,28500.0,26.6163,26.6725,26.6163,26.6645,28500.0
2012-11-01 12:00:00,33.22,33.25,33.22,33.23,15900.0,26.6645,26.6885,26.6645,26.6725,15900.0
2012-11-01 12:10:00,33.23,33.27,33.2,33.27,26800.0,26.6725,26.7046,26.6484,26.7046,26800.0
2012-11-01 12:20:00,33.27,33.3,33.23,33.23,42600.0,26.7046,26.7287,26.6725,26.6725,42600.0
2012-11-01 12:30:00,33.24,33.26,33.19,33.2,72900.0,26.6805,26.6966,26.6404,26.6484,72900.0
2012-11-01 12:40:00,33.2,33.23,33.2,33.23,6200.0,26.6484,26.6725,26.6484,26.6725,6200.0
2012-11-01 12:50:00,33.23,33.24,33.22,33.23,57600.0,26.6725,26.6805,26.6645,26.6725,57600.0
2012-11-01 13:00:00,33.23,33.23,33.17,33.23,53700.0,26.6725,26.6725,26.6243,26.6725,53700.0
2012-11-01 13:10:00,33.23,33.26,33.22,33.25,15100.0,26.6725,26.6966,26.6645,26.6885,15100.0
2012-11-01 13:20:00,33.25,33.26,33.21,33.23,73300.0,26.6885,26.6966,26.6564,26.6725,73300.0
2012-11-01 13:30:00,33.23,33.23,33.17,33.17,49600.0,26.6725,26.6725,26.6243,26.6243,49600.0
2012-11-01 13:40:00,33.17,33.19,33.17,33.19,12500.0,26.6243,26.6404,26.6243,26.6404,12500.0
2012-11-01 13:50:00,33.19,33.19,33.16,33.18,13500.0,26.6404,26.6404,26.6163,26.6323,13500.0
2012-11-01 14:00:00,33.18,33.2,33.14,33.14,42500.0,26.6323,26.6484,26.6002,26.6002,42500.0
2012-11-01 14:10:00,33.14,33.15,33.13,33.14,16200.0,26.6002,26.6083,26.5922,26.6002,16200.0
2012-11-01 14:20:00,33.14,33.15,33.11,33.12,24100.0,26.6002,26.6083,26.5762,26.5842,24100.0
2012-11-01 14:30:00,33.13,33.15,33.11,33.15,21100.0,26.5922,26.6083,26.5762,26.6083,21100.0
2012-11-01 14:40:00,33.15,33.15,33.13,33.14,12800.0,26.6083,26.6083,26.5922,26.6002,12800.0
2012-11-01 14:50:00,33.14,33.15,33.12,33.12,29000.0,26.6002,26.6083,26.5842,26.5842,29000.0
2012-11-01 15:00:00,33.13,33.15,33.13,33.15,16500.0,26.5922,26.6083,26.5922,26.6083,16500.0
2012-11-01 15:10:00,33.14,33.15,33.14,33.14,26200.0,26.6002,26.6083,26.6002,26.6002,26200.0
2012-11-01 15:20:00,33.14,33.14,33.08,33.09,99600.0,26.6002,26.6002,26.5521,26.5601,99600.0
2012-11-01 15:30:00,33.09,33.09,33.06,33.08,89100.0,26.5601,26.5601,26.536,26.5521,89100.0
2012-11-01 15:40:00,33.08,33.15,33.08,33.14,61500.0,26.5521,26.6083,26.5521,26.6002,61500.0
2012-11-01 15:50:00,33.15,33.17,33.12,33.14,369100.0,26.6083,26.6243,26.5842,26.6002,369100.0
2012-11-02 09:30:00,33.3,33.38,33.15,33.37,50100.0,26.7287,26.7929,26.6083,26.7849,50100.0
2012-11-02 09:40:00,33.37,33.45,33.3,33.36,39800.0,26.7849,26.8491,26.7287,26.7768,39800.0
2012-11-02 09:50:00,33.36,33.42,33.32,33.36,36800.0,26.7768,26.825,26.7447,26.7768,36800.0
2012-11-02 10:00:00,33.36,33.36,33.26,33.31,22500.0,26.7768,26.7768,26.6966,26.7367,22500.0
2012-11-02 10:10:00,33.31,33.32,33.23,33.23,52000.0,26.7367,26.7447,26.6725,26.6725,52000.0
2012-11-02 10:20:00,33.23,33.25,33.19,33.24,24400.0,26.6725,26.6885,26.6404,26.6805,24400.0
2012-11-02 10:30:00,33.23,33.34,33.22,33.3,22300.0,26.6725,26.7608,26.6645,26.7287,22300.0
2012-11-02 10:40:00,33.29,33.34,33.26,33.33,21400.0,26.7206,26.7608,26.6966,26.7527,21400.0
2012-11-02 10:50:00,33.33,33.33,33.3,33.3,14600.0,26.7527,26.7527,26.7287,26.7287,14600.0
2012-11-02 11:00:00,33.3,33.37,33.28,33.34,67700.0,26.7287,26.7849,26.7126,26.7608,67700.0
2012-11-02 11:10:00,33.33,33.42,33.33,33.42,51100.0,26.7527,26.825,26.7527,26.825,51100.0
2012-11-02 11:20:00,33.41,33.48,33.4,33.48,26200.0,26.817,26.8731,26.8089,26.8731,26200.0
2012-11-02 11:30:00,33.46,33.5,33.45,33.49,30700.0,26.8571,26.8892,26.8491,26.8812,30700.0
2012-11-02 11:40:00,33.49,33.53,33.48,33.49,37300.0,26.8812,26.9133,26.8731,26.8812,37300.0
2012-11-02 11:50:00,33.5,33.6,33.49,33.58,47100.0,26.8892,26.9695,26.8812,26.9534,47100.0
2012-11-02 12:00:00,33.57,33.58,33.52,33.53,24000.0,26.9454,26.9534,26.9053,26.9133,24000.0
2012-11-02 12:10:00,33.54,33.55,33.48,33.5,40700.0,26.9213,26.9293,26.8731,26.8892,40700.0
2012-11-02 12:20:00,33.5,33.52,33.47,33.5,50800.0,26.8892,26.9053,26.8651,26.8892,50800.0
2012-11-02 12:30:00,33.49,33.5,33.47,33.49,12900.0,26.8812,26.8892,26.8651,26.8812,12900.0
2012-11-02 12:40:00,33.5,33.55,33.49,33.53,27000.0,26.8892,26.9293,26.8812,26.9133,27000.0
2012-11-02 12:50:00,33.53,33.53,33.46,33.51,24200.0,26.9133,26.9133,26.8571,26.8972,24200.0
2012-11-02 13:00:00,33.52,33.54,33.51,33.54,15500.0,26.9053,26.9213,26.8972,26.9213,15500.0
2012-11-02 13:10:00,33.53,33.58,33.51,33.58,26600.0,26.9133,26.9534,26.8972,26.9534,26600.0
2012-11-02 13:20:00,33.58,33.66,33.56,33.66,45100.0,26.9534,27.0176,26.9374,27.0176,45100.0
2012-11-02 13:30:00,33.66,33.73,33.65,33.68,48900.0,27.0176,27.0738,27.0096,27.0337,48900.0
2012-11-02 13:40:00,33.68,33.69,33.66,33.67,15300.0,27.0337,27.0417,27.0176,27.0257,15300.0
2012-11-02 13:50:00,33.68,33.69,33.65,33.67,56200.0,27.0337,27.0417,27.0096,27.0257,56200.0
2012-11-02 14:00:00,33.66,33.68,33.65,33.68,80200.0,27.0176,27.0337,27.0096,27.0337,80200.0
2012-11-02 14:10:00,33.67,33.67,33.63,33.64,28000.0,27.0257,27.0257,26.9935,27.0016,28000.0
2012-11-02 14:20:00,33.64,33.67,33.63,33.65,31800.0,27.0016,27.0257,26.9935,27.0096,31800.0
2012-11-02 14:30:00,33.65,33.66,33.56,33.56,36300.0,27.0096,27.0176,26.9374,26.9374,36300.0
2012-11-02 14:40:00,33.55,33.56,33.5,33.5,23200.0,26.9293,26.9374,26.8892,26.8892,23200.0
2012-11-02 14:50:00,33.5,33.53,33.5,33.52,22500.0,26.8892,26.9133,26.8892,26.9053,22500.0
2012-11-02 15:00:00,33.53,33.54,33.5,33.51,54800.0,26.9133,26.9213,26.8892,26.8972,54800.0
2012-11-02 15:10:00,33.5,33.53,33.5,33.5,36700.0,26.8892,26.9133,26.8892,26.8892,36700.0
2012-11-02 15:20:00,33.51,33.56,33.5,33.53,53500.0,26.8972,26.9374,26.8892,26.9133,53500.0
2012-11-02 15:30:00,33.53,33.58,33.48,33.55,155000.0,26.9133,26.9534,26.8731,26.9293,155000.0
2012-11-02 15:40:00,33.55,33.58,33.52,33.55,120000.0,26.9293,26.9534,26.9053,26.9293,120000.0
2012-11-02 15:50:00,33.55,33.59,33.52,33.53,204700.0,26.9293,26.9614,26.9053,26.9133,204700.0
2012-11-05 09:30:00,33.44,33.52,33.07,33.08,46200.0,26.841,26.9053,26.5441,26.5521,46200.0
2012-11-05 09:40:00,33.07,33.08,32.8,32.94,52800.0,26.5441,26.5521,26.3273,26.4397,52800.0
2012-11-05 09:50:00,32.94,32.97,32.88,32.94,41900.0,26.4397,26.4638,26.3915,26.4397,41900.0
2012-11-05 10:00:00,32.93,32.97,32.88,32.91,37200.0,26.4317,26.4638,26.3915,26.4156,37200.0
2012-11-05 10:10:00,32.92,33.06,32.87,33.04,54900.0,26.4237,26.536,26.3835,26.52,54900.0
2012-11-05 10:20:00,33.05,33.18,33.04,33.1,41700.0,26.528,26.6323,26.52,26.5681,41700.0
2012-11-05 10:30:00,33.11,33.2,33.09,33.18,70200.0,26.5762,26.6484,26.5601,26.6323,70200.0
2012-11-05 10:40:00,33.19,33.23,33.17,33.21,29000.0,26.6404,26.6725,26.6243,26.6564,29000.0
2012-11-05 10:50:00,33.2,33.26,33.2,33.25,34500.0,26.6484,26.6966,26.6484,26.6885,34500.0
2012-11-05 11:00:00,33.25,33.27,33.24,33.26,26500.0,26.6885,26.7046,26.6805,26.6966,26500.0
2012-11-05 11:10:00,33.25,33.29,33.25,33.25,20500.0,26.6885,26.7206,26.6885,26.6885,20500.0
2012-11-05 11:20:00,33.25,33.27,33.24,33.27,42800.0,26.6885,26.7046,26.6805,26.7046,42800.0
2012-11-05 11:30:00,33.26,33.28,33.24,33.26,55100.0,26.6966,26.7126,26.6805,26.6966,55100.0
2012-11-05 11:40:00,33.26,33.27,33.17,33.18,42100.0,26.6966,26.7046,26.6243,26.6323,42100.0
2012-11-05 11:50:00,33.18,33.2,33.14,33.16,22700.0,26.6323,26.6484,26.6002,26.6163,22700.0
2012-11-05 12:00:00,33.16,33.19,33.15,33.18,22600.0,26.6163,26.6404,26.6083,26.6323,22600.0
2012-11-05 12:10:00,33.17,33.2,33.17,33.19,18600.0,26.6243,26.6484,26.6243,26.6404,18600.0
2012-11-05 12:20:00,33.19,33.2,33.15,33.16,20900.0,26.6404,26.6484,26.6083,26.6163,20900.0
2012-11-05 12:30:00,33.15,33.21,33.15,33.21,9800.0,26.6083,26.6564,26.6083,26.6564,9800.0
2012-11-05 12:40:00,33.21,33.21,33.19,33.2,26500.0,26.6564,26.6564,26.6404,26.6484,26500.0
2012-11-05 12:50:00,33.2,33.21,33.2,33.2,8500.0,26.6484,26.6564,26.6484,26.6484,8500.0
2012-11-05 13:00:00,33.2,33.21,33.17,33.18,29300.0,26.6484,26.6564,26.6243,26.6323,29300.0
2012-11-05 13:10:00,33.19,33.25,33.18,33.24,41700.0,26.6404,26.6885,26.6323,26.6805,41700.0
2012-11-05 13:20:00,33.23,33.24,33.19,33.21,24400.0,26.6725,26.6805,26.6404,26.6564,24400.0
2012-11-05 13:30:00,33.2,33.23,33.2,33.23,17700.0,26.6484,26.6725,26.6484,26.6725,17700.0
2012-11-05 13:40:00,33.23,33.27,33.22,33.26,35000.0,26.6725,26.7046,26.6645,26.6966,35000.0
2012-11-05 13:50:00,33.26,33.27,33.26,33.27,12100.0,26.6966,26.7046,26.6966,26.7046,12100.0
2012-11-05 14:00:00,33.27,33.3,33.26,33.27,37500.0,26.7046,26.7287,26.6966,26.7046,37500.0
2012-11-05 14:10:00,33.26,33.28,33.25,33.28,38300.0,26.6966,26.7126,26.6885,26.7126,38300.0
2012-11-05 14:20:00,33.28,33.37,33.27,33.35,53100.0,26.7126,26.7849,26.7046,26.7688,53100.0
2012-11-05 14:30:00,33.35,33.37,33.34,33.37,33500.0,26.7688,26.7849,26.7608,26.7849,33500.0
2012-11-05 14:40:00,33.36,33.37,33.34,33.35,25000.0,26.7768,26.7849,26.7608,26.7688,25000.0
2012-11-05 14:50:00,33.36,33.37,33.35,33.36,23100.0,26.7768,26.7849,26.7688,26.7768,23100.0
2012-11-05 15:00:00,33.35,33.38,33.31,33.32,76200.0,26.7688,26.7929,26.7367,26.7447,76200.0
2012-11-05 15:10:00,33.33,33.33,33.26,33.26,132600.0,26.7527,26.7527,26.6966,26.6966,132600.0
2012-11-05 15:20:00,33.26,33.3,33.23,33.24,32200.0,26.6966,26.7287,26.6725,26.6805,32200.0
2012-11-05 15:30:00,33.23,33.23,33.1,33.17,117500.0,26.6725,26.6725,26.5681,26.6243,117500.0
2012-11-05 15:40:00,33.17,33.26,33.17,33.22,62400.0,26.6243,26.6966,26.6243,26.6645,62400.0
2012-11-05 15:50:00,33.23,33.29,33.2,33.29,152900.0,26.6725,26.7206,26.6484,26.7206,152900.0
2012-11-06 09:30:00,34.19,35.44,34.02,35.17,243700.0,27.443,28.4464,27.3066,28.2296,243700.0
2012-11-06 09:40:00,35.19,35.36,34.96,35.27,287000.0,28.2457,28.3822,28.0611,28.3099,287000.0
2012-11-06 09:50:00,35.27,35.27,34.9,34.98,196400.0,28.3099,28.3099,28.0129,28.0771,196400.0
2012-11-06 10:00:00,35.0,35.0,34.56,34.66,171300.0,28.0932,28.0932,27.74,27.8203,171300.0
2012-11-06 10:10:00,34.66,34.9,34.64,34.84,135100.0,27.8203,28.0129,27.8042,27.9648,135100.0
2012-11-06 10:20:00,34.85,35.0,34.84,34.9,146300.0,27.9728,28.0932,27.9648,28.0129,146300.0
2012-11-06 10:30:00,34.9,34.93,34.68,34.87,123600.0,28.0129,28.037,27.8363,27.9888,123600.0
2012-11-06 10:40:00,34.87,35.0,34.86,34.99,45300.0,27.9888,28.0932,27.9808,28.0852,45300.0
2012-11-06 10:50:00,34.99,35.01,34.85,34.85,70700.0,28.0852,28.1012,27.9728,27.9728,70700.0
2012-11-06 11:00:00,34.86,34.95,34.8,34.85,69200.0,27.9808,28.0531,27.9327,27.9728,69200.0
2012-11-06 11:10:00,34.86,34.95,34.85,34.86,77200.0,27.9808,28.0531,27.9728,27.9808,77200.0
2012-11-06 11:20:00,34.86,34.88,34.75,34.81,57100.0,27.9808,27.9969,27.8925,27.9407,57100.0
2012-11-06 11:30:00,34.81,34.99,34.8,34.96,59200.0,27.9407,28.0852,27.9327,28.0611,59200.0
2012-11-06 11:40:00,34.97,35.0,34.9,34.95,60900.0,28.0691,28.0932,28.0129,28.0531,60900.0
2012-11-06 11:50:00,34.95,34.99,34.94,34.99,27900.0,28.0531,28.0852,28.045,28.0852,27900.0
2012-11-06 12:00:00,34.99,35.08,34.98,35.01,102700.0,28.0852,28.1574,28.0771,28.1012,102700.0
2012-11-06 12:10:00,35.02,35.04,34.87,34.88,151100.0,28.1092,28.1253,27.9888,27.9969,151100.0
2012-11-06 12:20:00,34.88,34.98,34.87,34.98,79800.0,27.9969,28.0771,27.9888,28.0771,79800.0
2012-11-06 12:30:00,34.97,35.0,34.97,35.0,29500.0,28.0691,28.0932,28.0691,28.0932,29500.0
2012-11-06 12:40:00,34.99,35.05,34.99,35.03,174900.0,28.0852,28.1333,28.0852,28.1173,174900.0
2012-11-06 12:50:00,35.02,35.04,34.89,34.91,133000.0,28.1092,28.1253,28.0049,28.021,133000.0
2012-11-06 13:00:00,34.91,34.97,34.9,34.96,42100.0,28.021,28.0691,28.0129,28.0611,42100.0
2012-11-06 13:10:00,34.96,34.96,34.91,34.91,70300.0,28.0611,28.0611,28.021,28.021,70300.0
2012-11-06 13:20:00,34.92,34.93,34.92,34.93,43200.0,28.029,28.037,28.029,28.037,43200.0
2012-11-06 13:30:00,34.92,34.93,34.92,34.93,14500.0,28.029,28.037,28.029,28.037,14500.0
2012-11-06 13:40:00,34.92,34.93,34.92,34.93,11800.0,28.029,28.037,28.029,28.037,11800.0
2012-11-06 13:50:00,34.93,34.93,34.92,34.92,32400.0,28.037,28.037,28.029,28.029,32400.0
2012-11-06 14:00:00,34.92,34.95,34.92,34.93,160500.0,28.029,28.0531,28.029,28.037,160500.0
2012-11-06 14:10:00,34.93,34.94,34.93,34.94,64300.0,28.037,28.045,28.037,28.045,64300.0
2012-11-06 14:20:00,34.94,34.95,34.87,34.88,120700.0,28.045,28.0531,27.9888,27.9969,120700.0
2012-11-06 14:30:00,34.88,34.88,34.72,34.73,97000.0,27.9969,27.9969,27.8684,27.8765,97000.0
2012-11-06 14:40:00,34.72,34.78,34.69,34.75,98400.0,27.8684,27.9166,27.8444,27.8925,98400.0
2012-11-06 14:50:00,34.75,34.77,34.71,34.76,71500.0,27.8925,27.9086,27.8604,27.9006,71500.0
2012-11-06 15:00:00,34.77,34.77,34.75,34.75,44600.0,27.9086,27.9086,27.8925,27.8925,44600.0
2012-11-06 15:10:00,34.76,34.76,34.71,34.73,114000.0,27.9006,27.9006,27.8604,27.8765,114000.0
2012-11-06 15:20:00,34.74,34.78,34.7,34.72,162100.0,27.8845,27.9166,27.8524,27.8684,162100.0
2012-11-06 15:30:00,34.72,34.72,34.66,34.66,117500.0,27.8684,27.8684,27.8203,27.8203,117500.0
2012-11-06 15:40:00,34.67,34.67,34.58,34.66,248900.0,27.8283,27.8283,27.7561,27.8203,248900.0
2012-11-06 15:50:00,34.66,34.77,34.66,34.76,336000.0,27.8203,27.9086,27.8203,27.9006,336000.0
2012-11-07 09:30:00,34.34,34.55,34.25,34.52,57700.0,27.5634,27.732,27.4912,27.7079,57700.0
2012-11-07 09:40:00,34.47,34.59,34.43,34.58,34500.0,27.6678,27.7641,27.6357,27.7561,34500.0
2012-11-07 09:50:00,34.57,34.64,34.55,34.63,59400.0,27.748,27.8042,27.732,27.7962,59400.0
2012-11-07 10:00:00,34.63,34.69,34.6,34.66,73200.0,27.7962,27.8444,27.7721,27.8203,73200.0
2012-11-07 10:10:00,34.65,34.66,34.58,34.64,97600.0,27.8123,27.8203,27.7561,27.8042,97600.0
2012-11-07 10:20:00,34.63,34.66,34.6,34.63,56000.0,27.7962,27.8203,27.7721,27.7962,56000.0
2012-11-07 10:30:00,34.63,34.63,34.58,34.63,27000.0,27.7962,27.7962,27.7561,27.7962,27000.0
2012-11-07 10:40:00,34.63,34.66,34.59,34.62,24800.0,27.7962,27.8203,27.7641,27.7882,24800.0
2012-11-07 10:50:00,34.61,34.63,34.56,34.56,68100.0,27.7802,27.7962,27.74,27.74,68100.0
2012-11-07 11:00:00,34.57,34.63,34.57,34.59,31800.0,27.748,27.7962,27.748,27.7641,31800.0
2012-11-07 11:10:00,34.59,34.63,34.57,34.58,55500.0,27.7641,27.7962,27.748,27.7561,55500.0
2012-11-07 11:20:00,34.59,34.62,34.51,34.54,136000.0,27.7641,27.7882,27.6999,27.724,136000.0
2012-11-07 11:30:00,34.55,34.57,34.49,34.56,60900.0,27.732,27.748,27.6838,27.74,60900.0
2012-11-07 11:40:00,34.55,34.6,34.54,34.6,87600.0,27.732,27.7721,27.724,27.7721,87600.0
2012-11-07 11:50:00,34.59,34.65,34.58,34.63,42300.0,27.7641,27.8123,27.7561,27.7962,42300.0
2012-11-07 12:00:00,34.63,34.66,34.59,34.6,22400.0,27.7962,27.8203,27.7641,27.7721,22400.0
2012-11-07 12:10:00,34.6,34.61,34.58,34.58,15200.0,27.7721,27.7802,27.7561,27.7561,15200.0
2012-11-07 12:20:00,34.58,34.62,34.55,34.58,38000.0,27.7561,27.7882,27.732,27.7561,38000.0
2012-11-07 12:30:00,34.58,34.66,34.58,34.66,15800.0,27.7561,27.8203,27.7561,27.8203,15800.0
2012-11-07 12:40:00,34.65,34.7,34.65,34.66,46100.0,27.8123,27.8524,27.8123,27.8203,46100.0
2012-11-07 12:50:00,34.67,34.69,34.65,34.68,13700.0,27.8283,27.8444,27.8123,27.8363,13700.0
2012-11-07 13:00:00,34.69,34.83,34.68,34.83,102500.0,27.8444,27.9567,27.8363,27.9567,102500.0
2012-11-07 13:10:00,34.83,34.85,34.8,34.8,21500.0,27.9567,27.9728,27.9327,27.9327,21500.0
2012-11-07 13:20:00,34.8,34.84,34.8,34.84,12800.0,27.9327,27.9648,27.9327,27.9648,12800.0
2012-11-07 13:30:00,34.84,34.91,34.83,34.9,20700.0,27.9648,28.021,27.9567,28.0129,20700.0
2012-11-07 13:40:00,34.89,34.91,34.82,34.83,61100.0,28.0049,28.021,27.9487,27.9567,61100.0
2012-11-07 13:50:00,34.83,34.85,34.8,34.83,84900.0,27.9567,27.9728,27.9327,27.9567,84900.0
2012-11-07 14:00:00,34.83,34.83,34.75,34.8,56300.0,27.9567,27.9567,27.8925,27.9327,56300.0
2012-11-07 14:10:00,34.79,34.8,34.65,34.67,86200.0,27.9246,27.9327,27.8123,27.8283,86200.0
2012-11-07 14:20:00,34.67,34.69,34.66,34.66,20200.0,27.8283,27.8444,27.8203,27.8203,20200.0
2012-11-07 14:30:00,34.66,34.66,34.55,34.56,22800.0,27.8203,27.8203,27.732,27.74,22800.0
2012-11-07 14:40:00,34.56,34.62,34.54,34.61,29600.0,27.74,27.7882,27.724,27.7802,29600.0
2012-11-07 14:50:00,34.6,34.66,34.59,34.66,43600.0,27.7721,27.8203,27.7641,27.8203,43600.0
2012-11-07 15:00:00,34.65,34.68,34.6,34.67,61800.0,27.8123,27.8363,27.7721,27.8283,61800.0
2012-11-07 15:10:00,34.68,34.71,34.64,34.65,40000.0,27.8363,27.8604,27.8042,27.8123,40000.0
2012-11-07 15:20:00,34.64,34.77,34.64,34.75,60600.0,27.8042,27.9086,27.8042,27.8925,60600.0
2012-11-07 15:30:00,34.76,34.77,34.68,34.7,85100.0,27.9006,27.9086,27.8363,27.8524,85100.0
2012-11-07 15:40:00,34.7,34.74,34.68,34.69,136700.0,27.8524,27.8845,27.8363,27.8444,136700.0
2012-11-07 15:50:00,34.68,34.75,34.55,34.55,236800.0,27.8363,27.8925,27.732,27.732,236800.0
2012-11-08 09:30:00,34.5,34.5,34.26,34.43,45300.0,27.6919,27.6919,27.4992,27.6357,45300.0
2012-11-08 09:40:00,34.4,34.49,34.39,34.48,33100.0,27.6116,27.6838,27.6036,27.6758,33100.0
2012-11-08 09:50:00,34.5,34.5,34.46,34.49,15200.0,27.6919,27.6919,27.6598,27.6838,15200.0
2012-11-08 10:00:00,34.48,34.5,34.43,34.44,30200.0,27.6758,27.6919,27.6357,27.6437,30200.0
2012-11-08 10:10:00,34.44,34.46,34.4,34.43,48800.0,27.6437,27.6598,27.6116,27.6357,48800.0
2012-11-08 10:20:00,34.43,34.43,34.29,34.31,50500.0,27.6357,27.6357,27.5233,27.5394,50500.0
2012-11-08 10:30:00,34.31,34.39,34.31,34.39,32100.0,27.5394,27.6036,27.5394,27.6036,32100.0
2012-11-08 10:40:00,34.39,34.39,34.28,34.3,36000.0,27.6036,27.6036,27.5153,27.5313,36000.0
2012-11-08 10:50:00,34.3,34.33,34.19,34.2,30700.0,27.5313,27.5554,27.443,27.4511,30700.0
2012-11-08 11:00:00,34.21,34.25,34.17,34.19,29200.0,27.4591,27.4912,27.427,27.443,29200.0
2012-11-08 11:10:00,34.18,34.2,34.15,34.17,19200.0,27.435,27.4511,27.4109,27.427,19200.0
2012-11-08 11:20:00,34.17,34.2,34.15,34.2,27700.0,27.427,27.4511,27.4109,27.4511,27700.0
2012-11-08 11:30:00,34.19,34.21,34.15,34.17,22400.0,27.443,27.4591,27.4109,27.427,22400.0
2012-11-08 11:40:00,34.17,34.2,34.16,34.18,18800.0,27.427,27.4511,27.419,27.435,18800.0
2012-11-08 11:50:00,34.19,34.2,34.16,34.17,32400.0,27.443,27.4511,27.419,27.427,32400.0
2012-11-08 12:00:00,34.17,34.2,34.12,34.19,126900.0,27.427,27.4511,27.3868,27.443,126900.0
2012-11-08 12:10:00,34.19,34.23,34.15,34.21,153700.0,27.443,27.4751,27.4109,27.4591,153700.0
2012-11-08 12:20:00,34.2,34.22,34.19,34.21,48900.0,27.4511,27.4671,27.443,27.4591,48900.0
2012-11-08 12:30:00,34.21,34.25,34.2,34.22,42700.0,27.4591,27.4912,27.4511,27.4671,42700.0
2012-11-08 12:40:00,34.23,34.3,34.22,34.28,72500.0,27.4751,27.5313,27.4671,27.5153,72500.0
2012-11-08 12:50:00,34.28,34.3,34.26,34.3,28500.0,27.5153,27.5313,27.4992,27.5313,28500.0
2012-11-08 13:00:00,34.3,34.33,34.28,34.32,42600.0,27.5313,27.5554,27.5153,27.5474,42600.0
2012-11-08 13:10:00,34.32,34.34,34.28,34.33,19600.0,27.5474,27.5634,27.5153,27.5554,19600.0
2012-11-08 13:20:00,34.33,34.37,34.32,34.36,53400.0,27.5554,27.5875,27.5474,27.5795,53400.0
2012-11-08 13:30:00,34.35,34.4,34.34,34.4,32100.0,27.5715,27.6116,27.5634,27.6116,32100.0
2012-11-08 13:40:00,34.4,34.42,34.35,34.41,225900.0,27.6116,27.6276,27.5715,27.6196,225900.0
2012-11-08 13:50:00,34.42,34.48,34.4,34.47,86600.0,27.6276,27.6758,27.6116,27.6678,86600.0
2012-11-08 14:00:00,34.47,34.5,34.43,34.46,57400.0,27.6678,27.6919,27.6357,27.6598,57400.0
2012-11-08 14:10:00,34.45,34.51,34.45,34.49,36100.0,27.6517,27.6999,27.6517,27.6838,36100.0
2012-11-08 14:20:00,34.48,34.52,34.44,34.5,40300.0,27.6758,27.7079,27.6437,27.6919,40300.0
2012-11-08 14:30:00,34.5,34.54,34.48,34.5,34800.0,27.6919,27.724,27.6758,27.6919,34800.0
2012-11-08 14:40:00,34.51,34.54,34.47,34.52,24400.0,27.6999,27.724,27.6678,27.7079,24400.0
2012-11-08 14:50:00,34.52,34.54,34.5,34.5,26100.0,27.7079,27.724,27.6919,27.6919,26100.0
2012-11-08 15:00:00,34.5,34.56,34.47,34.49,60500.0,27.6919,27.74,27.6678,27.6838,60500.0
2012-11-08 15:10:00,34.48,34.52,34.47,34.51,45900.0,27.6758,27.7079,27.6678,27.6999,45900.0
2012-11-08 15:20:00,34.5,34.51,34.45,34.47,59200.0,27.6919,27.6999,27.6517,27.6678,59200.0
2012-11-08 15:30:00,34.47,34.5,34.42,34.48,54800.0,27.6678,27.6919,27.6276,27.6758,54800.0
2012-11-08 15:40:00,34.48,34.53,34.43,34.44,107400.0,27.6758,27.7159,27.6357,27.6437,107400.0
2012-11-08 15:50:00,34.45,34.47,34.33,34.34,129800.0,27.6517,27.6678,27.5554,27.5634,129800.0
2012-11-09 09:30:00,34.22,34.3,34.11,34.24,55400.0,27.4671,27.5313,27.3788,27.4832,55400.0
2012-11-09 09:40:00,34.24,34.36,34.23,34.3,16800.0,27.4832,27.5795,27.4751,27.5313,16800.0
2012-11-09 09:50:00,34.3,34.41,34.26,34.34,18100.0,27.5313,27.6196,27.4992,27.5634,18100.0
2012-11-09 10:00:00,34.36,34.41,34.29,34.36,16000.0,27.5795,27.6196,27.5233,27.5795,16000.0
2012-11-09 10:10:00,34.36,34.36,34.23,34.23,30400.0,27.5795,27.5795,27.4751,27.4751,30400.0
2012-11-09 10:20:00,34.23,34.33,34.22,34.32,132600.0,27.4751,27.5554,27.4671,27.5474,132600.0
2012-11-09 10:30:00,34.32,34.41,34.27,34.37,32000.0,27.5474,27.6196,27.5072,27.5875,32000.0
2012-11-09 10:40:00,34.37,34.48,34.37,34.42,10700.0,27.5875,27.6758,27.5875,27.6276,10700.0
2012-11-09 10:50:00,34.41,34.43,34.38,34.43,41200.0,27.6196,27.6357,27.5955,27.6357,41200.0
2012-11-09 11:00:00,34.43,34.52,34.43,34.44,13500.0,27.6357,27.7079,27.6357,27.6437,13500.0
2012-11-09 11:10:00,34.46,34.5,34.44,34.47,11300.0,27.6598,27.6919,27.6437,27.6678,11300.0
2012-11-09 11:20:00,34.49,34.5,34.43,34.46,15700.0,27.6838,27.6919,27.6357,27.6598,15700.0
2012-11-09 11:30:00,34.47,34.55,34.44,34.53,11900.0,27.6678,27.732,27.6437,27.7159,11900.0
2012-11-09 11:40:00,34.51,34.53,34.47,34.53,27200.0,27.6999,27.7159,27.6678,27.7159,27200.0
2012-11-09 11:50:00,34.55,34.59,34.52,34.55,17500.0,27.732,27.7641,27.7079,27.732,17500.0
2012-11-09 12:00:00,34.57,34.63,34.56,34.59,28700.0,27.748,27.7962,27.74,27.7641,28700.0
2012-11-09 12:10:00,34.59,34.65,34.59,34.63,17900.0,27.7641,27.8123,27.7641,27.7962,17900.0
2012-11-09 12:20:00,34.62,34.67,34.62,34.63,15700.0,27.7882,27.8283,27.7882,27.7962,15700.0
2012-11-09 12:30:00,34.64,34.69,34.63,34.66,13400.0,27.8042,27.8444,27.7962,27.8203,13400.0
2012-11-09 12:40:00,34.65,34.65,34.61,34.64,12800.0,27.8123,27.8123,27.7802,27.8042,12800.0
2012-11-09 12:50:00,34.66,34.68,34.61,34.62,12400.0,27.8203,27.8363,27.7802,27.7882,12400.0
2012-11-09 13:00:00,34.62,34.66,34.61,34.65,14700.0,27.7882,27.8203,27.7802,27.8123,14700.0
2012-11-09 13:10:00,34.66,34.66,34.52,34.61,17600.0,27.8203,27.8203,27.7079,27.7802,17600.0
2012-11-09 13:20:00,34.61,34.62,34.47,34.48,26600.0,27.7802,27.7882,27.6678,27.6758,26600.0
2012-11-09 13:30:00,34.48,34.52,34.47,34.49,22900.0,27.6758,27.7079,27.6678,27.6838,22900.0
2012-11-09 13:40:00,34.5,34.51,34.42,34.47,33900.0,27.6919,27.6999,27.6276,27.6678,33900.0
2012-11-09 13:50:00,34.49,34.55,34.48,34.52,36300.0,27.6838,27.732,27.6758,27.7079,36300.0
2012-11-09 14:00:00,34.52,34.57,34.48,34.54,84400.0,27.7079,27.748,27.6758,27.724,84400.0
2012-11-09 14:10:00,34.54,34.62,34.53,34.59,22400.0,27.724,27.7882,27.7159,27.7641,22400.0
2012-11-09 14:20:00,34.59,34.64,34.59,34.64,17000.0,27.7641,27.8042,27.7641,27.8042,17000.0
2012-11-09 14:30:00,34.64,34.71,34.63,34.66,14900.0,27.8042,27.8604,27.7962,27.8203,14900.0
2012-11-09 14:40:00,34.64,34.66,34.59,34.61,13600.0,27.8042,27.8203,27.7641,27.7802,13600.0
2012-11-09 14:50:00,34.59,34.61,34.55,34.59,24000.0,27.7641,27.7802,27.732,27.7641,24000.0
2012-11-09 15:00:00,34.59,34.6,34.51,34.57,43300.0,27.7641,27.7721,27.6999,27.748,43300.0
2012-11-09 15:10:00,34.56,34.63,34.55,34.61,44200.0,27.74,27.7962,27.732,27.7802,44200.0
2012-11-09 15:20:00,34.62,34.64,34.58,34.58,24800.0,27.7882,27.8042,27.7561,27.7561,24800.0
2012-11-09 15:30:00,34.58,34.59,34.48,34.5,26400.0,27.7561,27.7641,27.6758,27.6919,26400.0
2012-11-09 15:40:00,34.49,34.63,34.49,34.59,44700.0,27.6838,27.7962,27.6838,27.7641,44700.0
2012-11-09 15:50:00,34.59,34.6,34.52,34.54,111000.0,27.7641,27.7721,27.7079,27.724,111000.0
2012-11-12 09:30:00,34.54,34.58,34.37,34.55,43400.0,27.724,27.7561,27.5875,27.732,43400.0
2012-11-12 09:40:00,34.58,34.75,34.57,34.71,59600.0,27.7561,27.8925,27.748,27.8604,59600.0
2012-11-12 09:50:00,34.71,34.74,34.64,34.66,24600.0,27.8604,27.8845,27.8042,27.8203,24600.0
2012-11-12 10:00:00,34.66,34.73,34.65,34.7,22800.0,27.8203,27.8765,27.8123,27.8524,22800.0
2012-11-12 10:10:00,34.71,34.71,34.64,34.66,19000.0,27.8604,27.8604,27.8042,27.8203,19000.0
2012-11-12 10:20:00,34.65,34.75,34.64,34.73,32900.0,27.8123,27.8925,27.8042,27.8765,32900.0
2012-11-12 10:30:00,34.73,34.74,34.67,34.71,20400.0,27.8765,27.8845,27.8283,27.8604,20400.0
2012-11-12 10:40:00,34.72,34.77,34.71,34.74,82700.0,27.8684,27.9086,27.8604,27.8845,82700.0
2012-11-12 10:50:00,34.75,34.75,34.69,34.72,32300.0,27.8925,27.8925,27.8444,27.8684,32300.0
2012-11-12 11:00:00,34.73,34.74,34.67,34.7,42000.0,27.8765,27.8845,27.8283,27.8524,42000.0
2012-11-12 11:10:00,34.7,34.76,34.7,34.74,85900.0,27.8524,27.9006,27.8524,27.8845,85900.0
2012-11-12 11:20:00,34.75,34.85,34.74,34.84,17600.0,27.8925,27.9728,27.8845,27.9648,17600.0
2012-11-12 11:30:00,34.83,34.85,34.83,34.84,26100.0,27.9567,27.9728,27.9567,27.9648,26100.0
2012-11-12 11:40:00,34.85,34.85,34.83,34.83,16900.0,27.9728,27.9728,27.9567,27.9567,16900.0
2012-11-12 11:50:00,34.83,34.89,34.8,34.83,152400.0,27.9567,28.0049,27.9327,27.9567,152400.0
2012-11-12 12:00:00,34.82,34.85,34.82,34.83,17700.0,27.9487,27.9728,27.9487,27.9567,17700.0
2012-11-12 12:10:00,34.83,34.84,34.8,34.82,19500.0,27.9567,27.9648,27.9327,27.9487,19500.0
2012-11-12 12:20:00,34.83,34.9,34.82,34.87,70500.0,27.9567,28.0129,27.9487,27.9888,70500.0
2012-11-12 12:30:00,34.87,34.9,34.87,34.89,44200.0,27.9888,28.0129,27.9888,28.0049,44200.0
2012-11-12 12:40:00,34.9,34.92,34.87,34.89,37000.0,28.0129,28.029,27.9888,28.0049,37000.0
2012-11-12 12:50:00,34.89,34.9,34.87,34.9,19600.0,28.0049,28.0129,27.9888,28.0129,19600.0
2012-11-12 13:00:00,34.9,34.96,34.88,34.96,73600.0,28.0129,28.0611,27.9969,28.0611,73600.0
2012-11-12 13:10:00,34.97,34.99,34.95,34.98,25300.0,28.0691,28.0852,28.0531,28.0771,25300.0
2012-11-12 13:20:00,34.98,34.98,34.96,34.97,29100.0,28.0771,28.0771,28.0611,28.0691,29100.0
2012-11-12 13:30:00,34.96,34.97,34.94,34.94,25000.0,28.0611,28.0691,28.045,28.045,25000.0
2012-11-12 13:40:00,34.95,34.95,34.93,34.93,25500.0,28.0531,28.0531,28.037,28.037,25500.0
2012-11-12 13:50:00,34.94,34.99,34.94,34.97,31000.0,28.045,28.0852,28.045,28.0691,31000.0
2012-11-12 14:00:00,34.97,34.99,34.96,34.98,29600.0,28.0691,28.0852,28.0611,28.0771,29600.0
2012-11-12 14:10:00,34.98,35.0,34.97,34.99,28400.0,28.0771,28.0932,28.0691,28.0852,28400.0
2012-11-12 14:20:00,35.0,35.06,34.98,35.01,116400.0,28.0932,28.1414,28.0771,28.1012,116400.0
2012-11-12 14:30:00,34.99,35.0,34.92,34.92,17500.0,28.0852,28.0932,28.029,28.029,17500.0
2012-11-12 14:40:00,34.92,34.93,34.91,34.92,16900.0,28.029,28.037,28.021,28.029,16900.0
2012-11-12 14:50:00,34.92,34.97,34.92,34.97,16700.0,28.029,28.0691,28.029,28.0691,16700.0
2012-11-12 15:00:00,34.96,34.97,34.94,34.94,26700.0,28.0611,28.0691,28.045,28.045,26700.0
2012-11-12 15:10:00,34.94,34.98,34.93,34.97,65800.0,28.045,28.0771,28.037,28.0691,65800.0
2012-11-12 15:20:00,34.97,34.97,34.94,34.95,45100.0,28.0691,28.0691,28.045,28.0531,45100.0
2012-11-12 15:30:00,34.95,34.96,34.94,34.95,39200.0,28.0531,28.0611,28.045,28.0531,39200.0
2012-11-12 15:40:00,34.95,34.98,34.93,34.94,69100.0,28.0531,28.0771,28.037,28.045,69100.0
2012-11-12 15:50:00,34.94,34.94,34.88,34.9,128400.0,28.045,28.045,27.9969,28.0129,128400.0
2012-11-13 09:30:00,34.68,34.73,34.43,34.69,31600.0,27.8363,27.8765,27.6357,27.8444,31600.0
2012-11-13 09:40:00,34.69,34.81,34.63,34.79,34800.0,27.8444,27.9407,27.7962,27.9246,34800.0
2012-11-13 09:50:00,34.79,34.91,34.73,34.85,24900.0,27.9246,28.021,27.8765,27.9728,24900.0
2012-11-13 10:00:00,34.85,34.91,34.83,34.89,53800.0,27.9728,28.021,27.9567,28.0049,53800.0
2012-11-13 10:10:00,34.92,34.99,34.9,34.95,25300.0,28.029,28.0852,28.0129,28.0531,25300.0
2012-11-13 10:20:00,34.95,34.98,34.9,34.9,14700.0,28.0531,28.0771,28.0129,28.0129,14700.0
2012-11-13 10:30:00,34.9,34.97,34.87,34.9,20100.0,28.0129,28.0691,27.9888,28.0129,20100.0
2012-11-13 10:40:00,34.91,34.97,34.91,34.97,11100.0,28.021,28.0691,28.021,28.0691,11100.0
2012-11-13 10:50:00,34.98,35.01,34.93,34.97,54500.0,28.0771,28.1012,28.037,28.0691,54500.0
2012-11-13 11:00:00,34.97,34.98,34.93,34.96,20900.0,28.0691,28.0771,28.037,28.0611,20900.0
2012-11-13 11:10:00,34.95,34.96,34.88,34.9,26200.0,28.0531,28.0611,27.9969,28.0129,26200.0
2012-11-13 11:20:00,34.91,34.92,34.84,34.87,23400.0,28.021,28.029,27.9648,27.9888,23400.0
2012-11-13 11:30:00,34.87,34.88,34.82,34.85,32800.0,27.9888,27.9969,27.9487,27.9728,32800.0
2012-11-13 11:40:00,34.84,34.87,34.83,34.85,12500.0,27.9648,27.9888,27.9567,27.9728,12500.0
2012-11-13 11:50:00,34.85,34.94,34.84,34.94,39700.0,27.9728,28.045,27.9648,28.045,39700.0
2012-11-13 12:00:00,34.93,34.95,34.9,34.91,22300.0,28.037,28.0531,28.0129,28.021,22300.0
2012-11-13 12:10:00,34.91,34.98,34.9,34.96,17200.0,28.021,28.0771,28.0129,28.0611,17200.0
2012-11-13 12:20:00,34.96,34.97,34.91,34.97,31800.0,28.0611,28.0691,28.021,28.0691,31800.0
2012-11-13 12:30:00,34.96,34.98,34.93,34.97,22400.0,28.0611,28.0771,28.037,28.0691,22400.0
2012-11-13 12:40:00,34.97,34.99,34.96,34.98,12500.0,28.0691,28.0852,28.0611,28.0771,12500.0
2012-11-13 12:50:00,34.98,34.99,34.95,34.95,25200.0,28.0771,28.0852,28.0531,28.0531,25200.0
2012-11-13 13:00:00,34.95,34.99,34.94,34.98,34600.0,28.0531,28.0852,28.045,28.0771,34600.0
2012-11-13 13:10:00,34.98,35.08,34.98,35.05,45700.0,28.0771,28.1574,28.0771,28.1333,45700.0
2012-11-13 13:20:00,35.05,35.08,35.0,35.07,35000.0,28.1333,28.1574,28.0932,28.1494,35000.0
2012-11-13 13:30:00,35.06,35.06,35.0,35.0,17000.0,28.1414,28.1414,28.0932,28.0932,17000.0
2012-11-13 13:40:00,35.01,35.02,34.95,34.95,20600.0,28.1012,28.1092,28.0531,28.0531,20600.0
2012-11-13 13:50:00,34.96,35.01,34.94,34.99,29600.0,28.0611,28.1012,28.045,28.0852,29600.0
2012-11-13 14:00:00,35.0,35.01,34.95,35.0,18100.0,28.0932,28.1012,28.0531,28.0932,18100.0
2012-11-13 14:10:00,34.99,35.0,34.94,35.0,14500.0,28.0852,28.0932,28.045,28.0932,14500.0
2012-11-13 14:20:00,35.0,35.01,34.97,35.01,21600.0,28.0932,28.1012,28.0691,28.1012,21600.0
2012-11-13 14:30:00,35.01,35.02,34.97,35.0,24700.0,28.1012,28.1092,28.0691,28.0932,24700.0
2012-11-13 14:40:00,35.01,35.03,34.98,35.03,30400.0,28.1012,28.1173,28.0771,28.1173,30400.0
2012-11-13 14:50:00,35.02,35.05,35.01,35.02,17100.0,28.1092,28.1333,28.1012,28.1092,17100.0
2012-11-13 15:00:00,35.02,35.03,35.0,35.01,24500.0,28.1092,28.1173,28.0932,28.1012,24500.0
2012-11-13 15:10:00,35.01,35.02,34.99,35.02,62400.0,28.1012,28.1092,28.0852,28.1092,62400.0
2012-11-13 15:20:00,35.0,35.01,34.94,34.96,45900.0,28.0932,28.1012,28.045,28.0611,45900.0
2012-11-13 15:30:00,34.96,34.97,34.92,34.96,42500.0,28.0611,28.0691,28.029,28.0611,42500.0
2012-11-13 15:40:00,34.96,34.97,34.94,34.96,72800.0,28.0611,28.0691,28.045,28.0611,72800.0
2012-11-13 15:50:00,34.96,34.98,34.94,34.96,131600.0,28.0611,28.0771,28.045,28.0611,131600.0
2012-11-14 09:30:00,34.08,35.22,33.62,34.8,52500.0,27.3547,28.2698,26.9855,27.9327,52500.0
2012-11-14 09:40:00,34.83,34.84,34.74,34.77,13400.0,27.9567,27.9648,27.8845,27.9086,13400.0
2012-11-14 09:50:00,34.75,34.78,34.68,34.72,30200.0,27.8925,27.9166,27.8363,27.8684,30200.0
2012-11-14 10:00:00,34.71,34.83,34.71,34.75,64800.0,27.8604,27.9567,27.8604,27.8925,64800.0
2012-11-14 10:10:00,34.76,34.77,34.61,34.63,35400.0,27.9006,27.9086,27.7802,27.7962,35400.0
2012-11-14 10:20:00,34.63,34.64,34.52,34.52,26600.0,27.7962,27.8042,27.7079,27.7079,26600.0
2012-11-14 10:30:00,34.52,34.59,34.5,34.53,20800.0,27.7079,27.7641,27.6919,27.7159,20800.0
2012-11-14 10:40:00,34.54,34.58,34.5,34.58,11700.0,27.724,27.7561,27.6919,27.7561,11700.0
2012-11-14 10:50:00,34.58,34.63,34.55,34.63,36400.0,27.7561,27.7962,27.732,27.7962,36400.0
2012-11-14 11:00:00,34.62,34.7,34.56,34.7,48100.0,27.7882,27.8524,27.74,27.8524,48100.0
2012-11-14 11:10:00,34.69,34.7,34.61,34.61,8100.0,27.8444,27.8524,27.7802,27.7802,8100.0
2012-11-14 11:20:00,34.62,34.62,34.56,34.59,11700.0,27.7882,27.7882,27.74,27.7641,11700.0
2012-11-14 11:30:00,34.59,34.59,34.52,34.54,12600.0,27.7641,27.7641,27.7079,27.724,12600.0
2012-11-14 11:40:00,34.54,34.63,34.54,34.63,18200.0,27.724,27.7962,27.724,27.7962,18200.0
2012-11-14 11:50:00,34.64,34.64,34.61,34.63,10800.0,27.8042,27.8042,27.7802,27.7962,10800.0
2012-11-14 12:00:00,34.64,34.64,34.59,34.61,15300.0,27.8042,27.8042,27.7641,27.7802,15300.0
2012-11-14 12:10:00,34.6,34.62,34.56,34.59,30300.0,27.7721,27.7882,27.74,27.7641,30300.0
2012-11-14 12:20:00,34.59,34.62,34.56,34.59,18200.0,27.7641,27.7882,27.74,27.7641,18200.0
2012-11-14 12:30:00,34.6,34.63,34.58,34.58,23500.0,27.7721,27.7962,27.7561,27.7561,23500.0
2012-11-14 12:40:00,34.57,34.59,34.55,34.55,14000.0,27.748,27.7641,27.732,27.732,14000.0
2012-11-14 12:50:00,34.55,34.57,34.53,34.54,16800.0,27.732,27.748,27.7159,27.724,16800.0
2012-11-14 13:00:00,34.54,34.55,34.53,34.54,11800.0,27.724,27.732,27.7159,27.724,11800.0
2012-11-14 13:10:00,34.54,34.6,34.54,34.59,11600.0,27.724,27.7721,27.724,27.7641,11600.0
2012-11-14 13:20:00,34.6,34.63,34.57,34.58,11300.0,27.7721,27.7962,27.748,27.7561,11300.0
2012-11-14 13:30:00,34.58,34.62,34.56,34.59,11600.0,27.7561,27.7882,27.74,27.7641,11600.0
2012-11-14 13:40:00,34.6,34.61,34.55,34.57,9900.0,27.7721,27.7802,27.732,27.748,9900.0
2012-11-14 13:50:00,34.57,34.58,34.54,34.56,13200.0,27.748,27.7561,27.724,27.74,13200.0
2012-11-14 14:00:00,34.58,34.63,34.55,34.55,15500.0,27.7561,27.7962,27.732,27.732,15500.0
2012-11-14 14:10:00,34.55,34.56,34.48,34.5,21400.0,27.732,27.74,27.6758,27.6919,21400.0
2012-11-14 14:20:00,34.51,34.54,34.5,34.54,9100.0,27.6999,27.724,27.6919,27.724,9100.0
2012-11-14 14:30:00,34.53,34.54,34.48,34.51,25600.0,27.7159,27.724,27.6758,27.6999,25600.0
2012-11-14 14:40:00,34.51,34.57,34.51,34.57,19000.0,27.6999,27.748,27.6999,27.748,19000.0
2012-11-14 14:50:00,34.56,34.58,34.52,34.54,20600.0,27.74,27.7561,27.7079,27.724,20600.0
2012-11-14 15:00:00,34.53,34.54,34.48,34.53,65000.0,27.7159,27.724,27.6758,27.7159,65000.0
2012-11-14 15:10:00,34.52,34.55,34.41,34.42,39800.0,27.7079,27.732,27.6196,27.6276,39800.0
2012-11-14 15:20:00,34.42,34.5,34.41,34.49,61600.0,27.6276,27.6919,27.6196,27.6838,61600.0
2012-11-14 15:30:00,34.48,34.5,34.43,34.43,32900.0,27.6758,27.6919,27.6357,27.6357,32900.0
2012-11-14 15:40:00,34.43,34.43,34.32,34.32,42800.0,27.6357,27.6357,27.5474,27.5474,42800.0
2012-11-14 15:50:00,34.32,34.41,34.3,34.4,229700.0,27.5474,27.6196,27.5313,27.6116,229700.0
2012-11-15 09:30:00,34.46,34.74,34.45,34.62,35300.0,27.6598,27.8845,27.6517,27.7882,35300.0
2012-11-15 09:40:00,34.6,34.61,34.42,34.42,20800.0,27.7721,27.7802,27.6276,27.6276,20800.0
2012-11-15 09:50:00,34.39,34.44,34.36,34.44,9000.0,27.6036,27.6437,27.5795,27.6437,9000.0
2012-11-15 10:00:00,34.45,34.46,34.32,34.43,24300.0,27.6517,27.6598,27.5474,27.6357,24300.0
2012-11-15 10:10:00,34.45,34.48,34.41,34.45,12300.0,27.6517,27.6758,27.6196,27.6517,12300.0
2012-11-15 10:20:00,34.45,34.45,34.35,34.36,9000.0,27.6517,27.6517,27.5715,27.5795,9000.0
2012-11-15 10:30:00,34.37,34.42,34.35,34.39,10200.0,27.5875,27.6276,27.5715,27.6036,10200.0
2012-11-15 10:40:00,34.39,34.4,34.35,34.37,6800.0,27.6036,27.6116,27.5715,27.5875,6800.0
2012-11-15 10:50:00,34.38,34.43,34.34,34.34,13700.0,27.5955,27.6357,27.5634,27.5634,13700.0
2012-11-15 11:00:00,34.34,34.35,34.28,34.29,12900.0,27.5634,27.5715,27.5153,27.5233,12900.0
2012-11-15 11:10:00,34.29,34.32,34.25,34.26,14700.0,27.5233,27.5474,27.4912,27.4992,14700.0
2012-11-15 11:20:00,34.26,34.32,34.25,34.31,9900.0,27.4992,27.5474,27.4912,27.5394,9900.0
2012-11-15 11:30:00,34.31,34.34,34.28,34.3,24000.0,27.5394,27.5634,27.5153,27.5313,24000.0
2012-11-15 11:40:00,34.31,34.32,34.13,34.15,35400.0,27.5394,27.5474,27.3949,27.4109,35400.0
2012-11-15 11:50:00,34.15,34.16,34.07,34.15,40200.0,27.4109,27.419,27.3467,27.4109,40200.0
2012-11-15 12:00:00,34.16,34.2,34.14,34.18,15700.0,27.419,27.4511,27.4029,27.435,15700.0
2012-11-15 12:10:00,34.17,34.18,34.11,34.15,15700.0,27.427,27.435,27.3788,27.4109,15700.0
2012-11-15 12:20:00,34.15,34.15,34.07,34.09,17700.0,27.4109,27.4109,27.3467,27.3628,17700.0
2012-11-15 12:30:00,34.1,34.25,34.09,34.24,23000.0,27.3708,27.4912,27.3628,27.4832,23000.0
2012-11-15 12:40:00,34.24,34.29,34.23,34.29,27400.0,27.4832,27.5233,27.4751,27.5233,27400.0
2012-11-15 12:50:00,34.29,34.34,34.29,34.34,15000.0,27.5233,27.5634,27.5233,27.5634,15000.0
2012-11-15 13:00:00,34.34,34.37,34.3,34.34,26500.0,27.5634,27.5875,27.5313,27.5634,26500.0
2012-11-15 13:10:00,34.34,34.38,34.33,34.36,29800.0,27.5634,27.5955,27.5554,27.5795,29800.0
2012-11-15 13:20:00,34.36,34.43,34.36,34.41,20900.0,27.5795,27.6357,27.5795,27.6196,20900.0
2012-11-15 13:30:00,34.4,34.4,34.33,34.38,19300.0,27.6116,27.6116,27.5554,27.5955,19300.0
2012-11-15 13:40:00,34.39,34.39,34.35,34.35,10700.0,27.6036,27.6036,27.5715,27.5715,10700.0
2012-11-15 13:50:00,34.36,34.42,34.35,34.37,13600.0,27.5795,27.6276,27.5715,27.5875,13600.0
2012-11-15 14:00:00,34.36,34.4,34.35,34.37,23200.0,27.5795,27.6116,27.5715,27.5875,23200.0
2012-11-15 14:10:00,34.37,34.41,34.36,34.39,58900.0,27.5875,27.6196,27.5795,27.6036,58900.0
2012-11-15 14:20:00,34.38,34.44,34.38,34.43,19900.0,27.5955,27.6437,27.5955,27.6357,19900.0
2012-11-15 14:30:00,34.44,34.44,34.36,34.37,32000.0,27.6437,27.6437,27.5795,27.5875,32000.0
2012-11-15 14:40:00,34.38,34.39,34.3,34.32,31700.0,27.5955,27.6036,27.5313,27.5474,31700.0
2012-11-15 14:50:00,34.33,34.38,34.3,34.31,36600.0,27.5554,27.5955,27.5313,27.5394,36600.0
2012-11-15 15:00:00,34.3,34.31,34.21,34.24,50000.0,27.5313,27.5394,27.4591,27.4832,50000.0
2012-11-15 15:10:00,34.23,34.28,34.23,34.27,29100.0,27.4751,27.5153,27.4751,27.5072,29100.0
2012-11-15 15:20:00,34.27,34.31,34.21,34.22,54100.0,27.5072,27.5394,27.4591,27.4671,54100.0
2012-11-15 15:30:00,34.22,34.26,34.2,34.25,55700.0,27.4671,27.4992,27.4511,27.4912,55700.0
2012-11-15 15:40:00,34.25,34.37,34.24,34.36,96900.0,27.4912,27.5875,27.4832,27.5795,96900.0
2012-11-15 15:50:00,34.37,34.43,34.32,34.32,170500.0,27.5875,27.6357,27.5474,27.5474,170500.0
2012-11-16 09:30:00,34.37,34.58,34.37,34.54,195500.0,27.5875,27.7561,27.5875,27.724,195500.0
2012-11-16 09:40:00,34.53,34.57,34.45,34.51,43500.0,27.7159,27.748,27.6517,27.6999,43500.0
2012-11-16 09:50:00,34.52,34.55,34.48,34.53,37100.0,27.7079,27.732,27.6758,27.7159,37100.0
2012-11-16 10:00:00,34.53,34.62,34.4,34.62,137100.0,27.7159,27.7882,27.6116,27.7882,137100.0
2012-11-16 10:10:00,34.62,34.66,34.57,34.61,29500.0,27.7882,27.8203,27.748,27.7802,29500.0
2012-11-16 10:20:00,34.63,34.73,34.62,34.73,23800.0,27.7962,27.8765,27.7882,27.8765,23800.0
2012-11-16 10:30:00,34.73,34.86,34.69,34.84,32400.0,27.8765,27.9808,27.8444,27.9648,32400.0
2012-11-16 10:40:00,34.84,34.86,34.76,34.78,39700.0,27.9648,27.9808,27.9006,27.9166,39700.0
2012-11-16 10:50:00,34.78,34.79,34.73,34.77,41300.0,27.9166,27.9246,27.8765,27.9086,41300.0
2012-11-16 11:00:00,34.76,34.79,34.72,34.72,16100.0,27.9006,27.9246,27.8684,27.8684,16100.0
2012-11-16 11:10:00,34.72,34.72,34.67,34.68,18400.0,27.8684,27.8684,27.8283,27.8363,18400.0
2012-11-16 11:20:00,34.68,34.7,34.63,34.64,29600.0,27.8363,27.8524,27.7962,27.8042,29600.0
2012-11-16 11:30:00,34.64,34.68,34.64,34.66,6500.0,27.8042,27.8363,27.8042,27.8203,6500.0
2012-11-16 11:40:00,34.67,34.97,34.66,34.96,89400.0,27.8283,28.0691,27.8203,28.0611,89400.0
2012-11-16 11:50:00,34.95,35.0,34.92,34.95,113200.0,28.0531,28.0932,28.029,28.0531,113200.0
2012-11-16 12:00:00,34.94,35.0,34.93,34.98,30500.0,28.045,28.0932,28.037,28.0771,30500.0
2012-11-16 12:10:00,34.99,35.1,34.96,35.09,61500.0,28.0852,28.1735,28.0611,28.1654,61500.0
2012-11-16 12:20:00,35.08,35.2,34.92,35.16,295400.0,28.1574,28.2537,28.029,28.2216,295400.0
2012-11-16 12:30:00,35.16,35.2,35.12,35.16,82400.0,28.2216,28.2537,28.1895,28.2216,82400.0
2012-11-16 12:40:00,35.16,35.2,35.15,35.15,77700.0,28.2216,28.2537,28.2136,28.2136,77700.0
2012-11-16 12:50:00,35.15,35.15,35.08,35.12,26900.0,28.2136,28.2136,28.1574,28.1895,26900.0
2012-11-16 13:00:00,35.12,35.17,35.11,35.15,31400.0,28.1895,28.2296,28.1815,28.2136,31400.0
2012-11-16 13:10:00,35.14,35.14,35.09,35.09,12400.0,28.2056,28.2056,28.1654,28.1654,12400.0
2012-11-16 13:20:00,35.1,35.11,35.07,35.1,12400.0,28.1735,28.1815,28.1494,28.1735,12400.0
2012-11-16 13:30:00,35.1,35.11,35.05,35.07,13700.0,28.1735,28.1815,28.1333,28.1494,13700.0
2012-11-16 13:40:00,35.06,35.12,35.04,35.1,24000.0,28.1414,28.1895,28.1253,28.1735,24000.0
2012-11-16 13:50:00,35.09,35.15,35.09,35.14,49400.0,28.1654,28.2136,28.1654,28.2056,49400.0
2012-11-16 14:00:00,35.14,35.15,35.13,35.14,22600.0,28.2056,28.2136,28.1975,28.2056,22600.0
2012-11-16 14:10:00,35.13,35.14,35.12,35.14,25800.0,28.1975,28.2056,28.1895,28.2056,25800.0
2012-11-16 14:20:00,35.14,35.14,35.09,35.12,45500.0,28.2056,28.2056,28.1654,28.1895,45500.0
2012-11-16 14:30:00,35.12,35.12,35.04,35.06,69700.0,28.1895,28.1895,28.1253,28.1414,69700.0
2012-11-16 14:40:00,35.06,35.06,34.98,34.99,74100.0,28.1414,28.1414,28.0771,28.0852,74100.0
2012-11-16 14:50:00,35.0,35.01,34.96,34.98,57900.0,28.0932,28.1012,28.0611,28.0771,57900.0
2012-11-16 15:00:00,34.99,34.99,34.92,34.96,59300.0,28.0852,28.0852,28.029,28.0611,59300.0
2012-11-16 15:10:00,34.97,34.97,34.9,34.92,44200.0,28.0691,28.0691,28.0129,28.029,44200.0
2012-11-16 15:20:00,34.93,35.02,34.93,34.99,74100.0,28.037,28.1092,28.037,28.0852,74100.0
2012-11-16 15:30:00,34.99,35.04,34.97,35.04,70200.0,28.0852,28.1253,28.0691,28.1253,70200.0
2012-11-16 15:40:00,35.03,35.07,34.95,34.95,79300.0,28.1173,28.1494,28.0531,28.0531,79300.0
2012-11-16 15:50:00,34.95,35.02,34.93,35.0,171200.0,28.0531,28.1092,28.037,28.0932,171200.0
2012-11-19 09:30:00,35.24,35.25,35.08,35.15,25700.0,28.2858,28.2939,28.1574,28.2136,25700.0
2012-11-19 09:40:00,35.16,35.16,34.92,35.0,31000.0,28.2216,28.2216,28.029,28.0932,31000.0
2012-11-19 09:50:00,35.01,35.11,35.0,35.11,20900.0,28.1012,28.1815,28.0932,28.1815,20900.0
2012-11-19 10:00:00,35.13,35.14,35.02,35.05,39600.0,28.1975,28.2056,28.1092,28.1333,39600.0
2012-11-19 10:10:00,35.05,35.13,35.05,35.1,26000.0,28.1333,28.1975,28.1333,28.1735,26000.0
2012-11-19 10:20:00,35.09,35.14,35.08,35.13,24600.0,28.1654,28.2056,28.1574,28.1975,24600.0
2012-11-19 10:30:00,35.13,35.14,35.09,35.11,24100.0,28.1975,28.2056,28.1654,28.1815,24100.0
2012-11-19 10:40:00,35.1,35.13,35.09,35.1,28500.0,28.1735,28.1975,28.1654,28.1735,28500.0
2012-11-19 10:50:00,35.1,35.12,35.09,35.11,17200.0,28.1735,28.1895,28.1654,28.1815,17200.0
2012-11-19 11:00:00,35.12,35.13,35.07,35.08,21900.0,28.1895,28.1975,28.1494,28.1574,21900.0
2012-11-19 11:10:00,35.08,35.2,35.08,35.19,48900.0,28.1574,28.2537,28.1574,28.2457,48900.0
2012-11-19 11:20:00,35.19,35.24,35.19,35.21,19300.0,28.2457,28.2858,28.2457,28.2618,19300.0
2012-11-19 11:30:00,35.22,35.23,35.19,35.2,19400.0,28.2698,28.2778,28.2457,28.2537,19400.0
2012-11-19 11:40:00,35.19,35.2,35.13,35.14,23300.0,28.2457,28.2537,28.1975,28.2056,23300.0
2012-11-19 11:50:00,35.14,35.15,35.08,35.09,29500.0,28.2056,28.2136,28.1574,28.1654,29500.0
2012-11-19 12:00:00,35.1,35.25,35.09,35.23,53600.0,28.1735,28.2939,28.1654,28.2778,53600.0
2012-11-19 12:10:00,35.22,35.23,35.17,35.2,21200.0,28.2698,28.2778,28.2296,28.2537,21200.0
2012-11-19 12:20:00,35.2,35.22,35.18,35.2,15900.0,28.2537,28.2698,28.2377,28.2537,15900.0
2012-11-19 12:30:00,35.2,35.2,35.15,35.15,11400.0,28.2537,28.2537,28.2136,28.2136,11400.0
2012-11-19 12:40:00,35.16,35.19,35.15,35.19,15300.0,28.2216,28.2457,28.2136,28.2457,15300.0
2012-11-19 12:50:00,35.19,35.24,35.18,35.24,9400.0,28.2457,28.2858,28.2377,28.2858,9400.0
2012-11-19 13:00:00,35.24,35.25,35.2,35.2,11300.0,28.2858,28.2939,28.2537,28.2537,11300.0
2012-11-19 13:10:00,35.21,35.21,35.18,35.19,16700.0,28.2618,28.2618,28.2377,28.2457,16700.0
2012-11-19 13:20:00,35.19,35.23,35.18,35.23,12200.0,28.2457,28.2778,28.2377,28.2778,12200.0
2012-11-19 13:30:00,35.23,35.25,35.22,35.22,20200.0,28.2778,28.2939,28.2698,28.2698,20200.0
2012-11-19 13:40:00,35.22,35.25,35.22,35.24,34500.0,28.2698,28.2939,28.2698,28.2858,34500.0
2012-11-19 13:50:00,35.25,35.27,35.19,35.2,101500.0,28.2939,28.3099,28.2457,28.2537,101500.0
2012-11-19 14:00:00,35.2,35.2,35.16,35.18,31900.0,28.2537,28.2537,28.2216,28.2377,31900.0
2012-11-19 14:10:00,35.18,35.19,35.16,35.18,61000.0,28.2377,28.2457,28.2216,28.2377,61000.0
2012-11-19 14:20:00,35.18,35.19,35.16,35.17,66400.0,28.2377,28.2457,28.2216,28.2296,66400.0
2012-11-19 14:30:00,35.18,35.18,35.15,35.17,28000.0,28.2377,28.2377,28.2136,28.2296,28000.0
2012-11-19 14:40:00,35.16,35.17,35.13,35.16,42900.0,28.2216,28.2296,28.1975,28.2216,42900.0
2012-11-19 14:50:00,35.16,35.2,35.16,35.2,80100.0,28.2216,28.2537,28.2216,28.2537,80100.0
2012-11-19 15:00:00,35.2,35.2,35.15,35.15,56800.0,28.2537,28.2537,28.2136,28.2136,56800.0
2012-11-19 15:10:00,35.16,35.16,35.1,35.1,47700.0,28.2216,28.2216,28.1735,28.1735,47700.0
2012-11-19 15:20:00,35.1,35.14,35.09,35.09,31900.0,28.1735,28.2056,28.1654,28.1654,31900.0
2012-11-19 15:30:00,35.09,35.14,35.08,35.09,49400.0,28.1654,28.2056,28.1574,28.1654,49400.0
2012-11-19 15:40:00,35.09,35.12,35.05,35.05,98800.0,28.1654,28.1895,28.1333,28.1333,98800.0
2012-11-19 15:50:00,35.05,35.14,35.04,35.14,166600.0,28.1333,28.2056,28.1253,28.2056,166600.0
2012-11-20 09:30:00,35.18,35.37,35.15,35.34,46700.0,28.2377,28.3902,28.2136,28.3661,46700.0
2012-11-20 09:40:00,35.34,35.34,35.25,35.3,38300.0,28.3661,28.3661,28.2939,28.334,38300.0
2012-11-20 09:50:00,35.3,35.4,35.21,35.37,23500.0,28.334,28.4143,28.2618,28.3902,23500.0
2012-11-20 10:00:00,35.38,35.47,35.38,35.42,35900.0,28.3982,28.4704,28.3982,28.4303,35900.0
2012-11-20 10:10:00,35.43,35.59,35.43,35.59,97500.0,28.4383,28.5668,28.4383,28.5668,97500.0
2012-11-20 10:20:00,35.6,35.66,35.57,35.63,64900.0,28.5748,28.6229,28.5507,28.5989,64900.0
2012-11-20 10:30:00,35.63,35.68,35.6,35.66,94100.0,28.5989,28.639,28.5748,28.6229,94100.0
2012-11-20 10:40:00,35.64,35.7,35.59,35.67,62400.0,28.6069,28.6551,28.5668,28.631,62400.0
2012-11-20 10:50:00,35.67,35.74,35.65,35.67,37700.0,28.631,28.6872,28.6149,28.631,37700.0
2012-11-20 11:00:00,35.67,35.7,35.65,35.68,149100.0,28.631,28.6551,28.6149,28.639,149100.0
2012-11-20 11:10:00,35.68,35.68,35.61,35.61,60100.0,28.639,28.639,28.5828,28.5828,60100.0
2012-11-20 11:20:00,35.62,35.66,35.61,35.63,11500.0,28.5908,28.6229,28.5828,28.5989,11500.0
2012-11-20 11:30:00,35.63,35.67,35.63,35.66,23500.0,28.5989,28.631,28.5989,28.6229,23500.0
2012-11-20 11:40:00,35.65,35.67,35.62,35.62,17600.0,28.6149,28.631,28.5908,28.5908,17600.0
2012-11-20 11:50:00,35.62,35.63,35.56,35.57,32000.0,28.5908,28.5989,28.5427,28.5507,32000.0
2012-11-20 12:00:00,35.57,35.6,35.53,35.54,11300.0,28.5507,28.5748,28.5186,28.5266,11300.0
2012-11-20 12:10:00,35.54,35.55,35.5,35.51,12900.0,28.5266,28.5347,28.4945,28.5026,12900.0
2012-11-20 12:20:00,35.5,35.52,35.45,35.46,17200.0,28.4945,28.5106,28.4544,28.4624,17200.0
2012-11-20 12:30:00,35.48,35.52,35.47,35.52,11700.0,28.4785,28.5106,28.4704,28.5106,11700.0
2012-11-20 12:40:00,35.51,35.55,35.49,35.55,11300.0,28.5026,28.5347,28.4865,28.5347,11300.0
2012-11-20 12:50:00,35.54,35.55,35.52,35.53,14500.0,28.5266,28.5347,28.5106,28.5186,14500.0
2012-11-20 13:00:00,35.53,35.54,35.44,35.44,13900.0,28.5186,28.5266,28.4464,28.4464,13900.0
2012-11-20 13:10:00,35.44,35.45,35.34,35.4,23900.0,28.4464,28.4544,28.3661,28.4143,23900.0
2012-11-20 13:20:00,35.39,35.42,35.29,35.29,21900.0,28.4062,28.4303,28.326,28.326,21900.0
2012-11-20 13:30:00,35.3,35.34,35.3,35.32,25500.0,28.334,28.3661,28.334,28.35,25500.0
2012-11-20 13:40:00,35.32,35.36,35.31,35.36,29000.0,28.35,28.3822,28.342,28.3822,29000.0
2012-11-20 13:50:00,35.35,35.37,35.33,35.34,21500.0,28.3741,28.3902,28.3581,28.3661,21500.0
2012-11-20 14:00:00,35.34,35.36,35.28,35.29,246200.0,28.3661,28.3822,28.3179,28.326,246200.0
2012-11-20 14:10:00,35.29,35.29,35.08,35.09,166900.0,28.326,28.326,28.1574,28.1654,166900.0
2012-11-20 14:20:00,35.09,35.23,35.07,35.2,46200.0,28.1654,28.2778,28.1494,28.2537,46200.0
2012-11-20 14:30:00,35.2,35.21,35.13,35.15,93600.0,28.2537,28.2618,28.1975,28.2136,93600.0
2012-11-20 14:40:00,35.14,35.19,35.13,35.15,53900.0,28.2056,28.2457,28.1975,28.2136,53900.0
2012-11-20 14:50:00,35.16,35.19,35.14,35.16,64500.0,28.2216,28.2457,28.2056,28.2216,64500.0
2012-11-20 15:00:00,35.18,35.28,35.15,35.28,81000.0,28.2377,28.3179,28.2136,28.3179,81000.0
2012-11-20 15:10:00,35.3,35.32,35.26,35.32,57500.0,28.334,28.35,28.3019,28.35,57500.0
2012-11-20 15:20:00,35.32,35.38,35.31,35.35,74400.0,28.35,28.3982,28.342,28.3741,74400.0
2012-11-20 15:30:00,35.35,35.4,35.34,35.38,78600.0,28.3741,28.4143,28.3661,28.3982,78600.0
2012-11-20 15:40:00,35.39,35.49,35.38,35.47,117800.0,28.4062,28.4865,28.3982,28.4704,117800.0
2012-11-20 15:50:00,35.46,35.52,35.43,35.51,161500.0,28.4624,28.5106,28.4383,28.5026,161500.0
2012-11-21 09:30:00,35.53,35.63,35.42,35.55,19400.0,28.5186,28.5989,28.4303,28.5347,19400.0
2012-11-21 09:40:00,35.56,35.62,35.51,35.61,18700.0,28.5427,28.5908,28.5026,28.5828,18700.0
2012-11-21 09:50:00,35.62,35.72,35.62,35.68,23600.0,28.5908,28.6711,28.5908,28.639,23600.0
2012-11-21 10:00:00,35.68,35.68,35.55,35.58,22800.0,28.639,28.639,28.5347,28.5587,22800.0
2012-11-21 10:10:00,35.58,35.6,35.52,35.52,17300.0,28.5587,28.5748,28.5106,28.5106,17300.0
2012-11-21 10:20:00,35.52,35.54,35.46,35.5,12700.0,28.5106,28.5266,28.4624,28.4945,12700.0
2012-11-21 10:30:00,35.5,35.53,35.48,35.5,7700.0,28.4945,28.5186,28.4785,28.4945,7700.0
2012-11-21 10:40:00,35.49,35.5,35.46,35.47,9300.0,28.4865,28.4945,28.4624,28.4704,9300.0
2012-11-21 10:50:00,35.48,35.52,35.45,35.49,9000.0,28.4785,28.5106,28.4544,28.4865,9000.0
2012-11-21 11:00:00,35.49,35.49,35.42,35.47,24500.0,28.4865,28.4865,28.4303,28.4704,24500.0
2012-11-21 11:10:00,35.47,35.51,35.44,35.45,12100.0,28.4704,28.5026,28.4464,28.4544,12100.0
2012-11-21 11:20:00,35.45,35.45,35.42,35.45,12800.0,28.4544,28.4544,28.4303,28.4544,12800.0
2012-11-21 11:30:00,35.45,35.46,35.42,35.45,12900.0,28.4544,28.4624,28.4303,28.4544,12900.0
2012-11-21 11:40:00,35.45,35.47,35.44,35.46,13800.0,28.4544,28.4704,28.4464,28.4624,13800.0
2012-11-21 11:50:00,35.47,35.51,35.46,35.49,10100.0,28.4704,28.5026,28.4624,28.4865,10100.0
2012-11-21 12:00:00,35.49,35.54,35.49,35.52,7400.0,28.4865,28.5266,28.4865,28.5106,7400.0
2012-11-21 12:10:00,35.52,35.55,35.52,35.53,7100.0,28.5106,28.5347,28.5106,28.5186,7100.0
2012-11-21 12:20:00,35.54,35.59,35.54,35.59,11500.0,28.5266,28.5668,28.5266,28.5668,11500.0
2012-11-21 12:30:00,35.58,35.58,35.53,35.54,13800.0,28.5587,28.5587,28.5186,28.5266,13800.0
2012-11-21 12:40:00,35.54,35.55,35.53,35.54,4300.0,28.5266,28.5347,28.5186,28.5266,4300.0
2012-11-21 12:50:00,35.53,35.54,35.5,35.5,5400.0,28.5186,28.5266,28.4945,28.4945,5400.0
2012-11-21 13:00:00,35.5,35.51,35.46,35.47,6300.0,28.4945,28.5026,28.4624,28.4704,6300.0
2012-11-21 13:10:00,35.47,35.5,35.46,35.5,4000.0,28.4704,28.4945,28.4624,28.4945,4000.0
2012-11-21 13:20:00,35.49,35.53,35.49,35.51,4800.0,28.4865,28.5186,28.4865,28.5026,4800.0
2012-11-21 13:30:00,35.52,35.56,35.52,35.53,6200.0,28.5106,28.5427,28.5106,28.5186,6200.0
2012-11-21 13:40:00,35.53,35.56,35.52,35.56,7700.0,28.5186,28.5427,28.5106,28.5427,7700.0
2012-11-21 13:50:00,35.55,35.57,35.55,35.57,3400.0,28.5347,28.5507,28.5347,28.5507,3400.0
2012-11-21 14:00:00,35.57,35.58,35.55,35.58,5600.0,28.5507,28.5587,28.5347,28.5587,5600.0
2012-11-21 14:10:00,35.58,35.59,35.56,35.56,5600.0,28.5587,28.5668,28.5427,28.5427,5600.0
2012-11-21 14:20:00,35.57,35.58,35.55,35.57,6500.0,28.5507,28.5587,28.5347,28.5507,6500.0
2012-11-21 14:30:00,35.58,35.59,35.55,35.55,7400.0,28.5587,28.5668,28.5347,28.5347,7400.0
2012-11-21 14:40:00,35.54,35.55,35.52,35.52,7800.0,28.5266,28.5347,28.5106,28.5106,7800.0
2012-11-21 14:50:00,35.51,35.53,35.49,35.49,5200.0,28.5026,28.5186,28.4865,28.4865,5200.0
2012-11-21 15:00:00,35.5,35.52,35.47,35.52,12100.0,28.4945,28.5106,28.4704,28.5106,12100.0
2012-11-21 15:10:00,35.52,35.53,35.51,35.53,4100.0,28.5106,28.5186,28.5026,28.5186,4100.0
2012-11-21 15:20:00,35.52,35.52,35.45,35.48,20700.0,28.5106,28.5106,28.4544,28.4785,20700.0
2012-11-21 15:30:00,35.48,35.53,35.47,35.53,20600.0,28.4785,28.5186,28.4704,28.5186,20600.0
2012-11-21 15:40:00,35.54,35.58,35.54,35.57,29800.0,28.5266,28.5587,28.5266,28.5507,29800.0
2012-11-21 15:50:00,35.57,35.62,35.53,35.58,87600.0,28.5507,28.5908,28.5186,28.5587,87600.0
2012-11-23 09:30:00,35.64,35.69,35.54,35.67,22200.0,28.6069,28.647,28.5266,28.631,22200.0
2012-11-23 09:40:00,35.63,35.74,35.63,35.7,8900.0,28.5989,28.6872,28.5989,28.6551,8900.0
2012-11-23 09:50:00,35.68,35.71,35.63,35.68,9000.0,28.639,28.6631,28.5989,28.639,9000.0
2012-11-23 10:00:00,35.69,35.77,35.69,35.77,5300.0,28.647,28.7112,28.647,28.7112,5300.0
2012-11-23 10:10:00,35.77,35.8,35.73,35.74,9000.0,28.7112,28.7353,28.6791,28.6872,9000.0
2012-11-23 10:20:00,35.74,35.8,35.74,35.77,8300.0,28.6872,28.7353,28.6872,28.7112,8300.0
2012-11-23 10:30:00,35.79,35.8,35.76,35.8,8200.0,28.7273,28.7353,28.7032,28.7353,8200.0
2012-11-23 10:40:00,35.79,35.84,35.77,35.83,28900.0,28.7273,28.7674,28.7112,28.7594,28900.0
2012-11-23 10:50:00,35.82,35.83,35.65,35.73,45100.0,28.7514,28.7594,28.6149,28.6791,45100.0
2012-11-23 11:00:00,35.73,35.76,35.72,35.75,16400.0,28.6791,28.7032,28.6711,28.6952,16400.0
2012-11-23 11:10:00,35.75,35.75,35.74,35.75,8000.0,28.6952,28.6952,28.6872,28.6952,8000.0
2012-11-23 11:20:00,35.75,35.79,35.73,35.79,13000.0,28.6952,28.7273,28.6791,28.7273,13000.0
2012-11-23 11:30:00,35.79,35.79,35.74,35.75,11300.0,28.7273,28.7273,28.6872,28.6952,11300.0
2012-11-23 11:40:00,35.76,35.78,35.72,35.72,4000.0,28.7032,28.7193,28.6711,28.6711,4000.0
2012-11-23 11:50:00,35.73,35.74,35.72,35.73,6600.0,28.6791,28.6872,28.6711,28.6791,6600.0
2012-11-23 12:00:00,35.74,35.74,35.71,35.73,6000.0,28.6872,28.6872,28.6631,28.6791,6000.0
2012-11-23 12:10:00,35.73,35.76,35.71,35.75,6200.0,28.6791,28.7032,28.6631,28.6952,6200.0
2012-11-23 12:20:00,35.75,35.76,35.72,35.72,9300.0,28.6952,28.7032,28.6711,28.6711,9300.0
2012-11-23 12:30:00,35.73,35.74,35.71,35.73,25700.0,28.6791,28.6872,28.6631,28.6791,25700.0
2012-11-23 12:40:00,35.73,35.75,35.7,35.7,29100.0,28.6791,28.6952,28.6551,28.6551,29100.0
2012-11-23 12:50:00,35.71,35.79,35.7,35.79,56000.0,28.6631,28.7273,28.6551,28.7273,56000.0
2012-11-26 09:30:00,35.68,35.85,35.63,35.74,34900.0,28.639,28.7755,28.5989,28.6872,34900.0
2012-11-26 09:40:00,35.77,35.83,35.74,35.74,9900.0,28.7112,28.7594,28.6872,28.6872,9900.0
2012-11-26 09:50:00,35.74,35.84,35.68,35.81,31600.0,28.6872,28.7674,28.639,28.7433,31600.0
2012-11-26 10:00:00,35.82,35.9,35.81,35.83,23800.0,28.7514,28.8156,28.7433,28.7594,23800.0
2012-11-26 10:10:00,35.83,35.83,35.75,35.78,9000.0,28.7594,28.7594,28.6952,28.7193,9000.0
2012-11-26 10:20:00,35.78,35.78,35.73,35.74,12000.0,28.7193,28.7193,28.6791,28.6872,12000.0
2012-11-26 10:30:00,35.74,35.75,35.7,35.71,14300.0,28.6872,28.6952,28.6551,28.6631,14300.0
2012-11-26 10:40:00,35.71,35.73,35.69,35.7,14000.0,28.6631,28.6791,28.647,28.6551,14000.0
2012-11-26 10:50:00,35.71,35.71,35.65,35.67,11900.0,28.6631,28.6631,28.6149,28.631,11900.0
2012-11-26 11:00:00,35.68,35.69,35.6,35.6,20600.0,28.639,28.647,28.5748,28.5748,20600.0
2012-11-26 11:10:00,35.61,35.62,35.53,35.55,20900.0,28.5828,28.5908,28.5186,28.5347,20900.0
2012-11-26 11:20:00,35.56,35.59,35.54,35.56,15400.0,28.5427,28.5668,28.5266,28.5427,15400.0
2012-11-26 11:30:00,35.56,35.6,35.54,35.56,18500.0,28.5427,28.5748,28.5266,28.5427,18500.0
2012-11-26 11:40:00,35.57,35.61,35.57,35.61,12000.0,28.5507,28.5828,28.5507,28.5828,12000.0
2012-11-26 11:50:00,35.62,35.62,35.59,35.6,9600.0,28.5908,28.5908,28.5668,28.5748,9600.0
2012-11-26 12:00:00,35.6,35.62,35.56,35.6,21500.0,28.5748,28.5908,28.5427,28.5748,21500.0
2012-11-26 12:10:00,35.59,35.59,35.53,35.58,13700.0,28.5668,28.5668,28.5186,28.5587,13700.0
2012-11-26 12:20:00,35.58,35.58,35.55,35.55,7700.0,28.5587,28.5587,28.5347,28.5347,7700.0
2012-11-26 12:30:00,35.56,35.56,35.48,35.52,21500.0,28.5427,28.5427,28.4785,28.5106,21500.0
2012-11-26 12:40:00,35.53,35.59,35.52,35.59,15000.0,28.5186,28.5668,28.5106,28.5668,15000.0
2012-11-26 12:50:00,35.59,35.62,35.57,35.59,12200.0,28.5668,28.5908,28.5507,28.5668,12200.0
2012-11-26 13:00:00,35.58,35.61,35.57,35.61,12000.0,28.5587,28.5828,28.5507,28.5828,12000.0
2012-11-26 13:10:00,35.6,35.65,35.54,35.65,21600.0,28.5748,28.6149,28.5266,28.6149,21600.0
2012-11-26 13:20:00,35.64,35.65,35.62,35.65,8600.0,28.6069,28.6149,28.5908,28.6149,8600.0
2012-11-26 13:30:00,35.65,35.7,35.65,35.68,23300.0,28.6149,28.6551,28.6149,28.639,23300.0
2012-11-26 13:40:00,35.69,35.69,35.65,35.67,11000.0,28.647,28.647,28.6149,28.631,11000.0
2012-11-26 13:50:00,35.66,35.68,35.64,35.64,16500.0,28.6229,28.639,28.6069,28.6069,16500.0
2012-11-26 14:00:00,35.65,35.66,35.63,35.65,22400.0,28.6149,28.6229,28.5989,28.6149,22400.0
2012-11-26 14:10:00,35.65,35.69,35.64,35.69,20300.0,28.6149,28.647,28.6069,28.647,20300.0
2012-11-26 14:20:00,35.69,35.69,35.64,35.65,21700.0,28.647,28.647,28.6069,28.6149,21700.0
2012-11-26 14:30:00,35.66,35.68,35.65,35.67,15500.0,28.6229,28.639,28.6149,28.631,15500.0
2012-11-26 14:40:00,35.68,35.7,35.67,35.69,27700.0,28.639,28.6551,28.631,28.647,27700.0
2012-11-26 14:50:00,35.69,35.7,35.67,35.69,57000.0,28.647,28.6551,28.631,28.647,57000.0
2012-11-26 15:00:00,35.69,35.69,35.68,35.69,27600.0,28.647,28.647,28.639,28.647,27600.0
2012-11-26 15:10:00,35.69,35.74,35.68,35.74,29200.0,28.647,28.6872,28.639,28.6872,29200.0
2012-11-26 15:20:00,35.73,35.75,35.69,35.7,37900.0,28.6791,28.6952,28.647,28.6551,37900.0
2012-11-26 15:30:00,35.7,35.73,35.68,35.72,44100.0,28.6551,28.6791,28.639,28.6711,44100.0
2012-11-26 15:40:00,35.72,35.76,35.7,35.76,153000.0,28.6711,28.7032,28.6551,28.7032,153000.0
2012-11-26 15:50:00,35.76,35.82,35.75,35.82,121400.0,28.7032,28.7514,28.6952,28.7514,121400.0
2012-11-27 09:30:00,35.76,35.81,35.55,35.8,33800.0,28.7032,28.7433,28.5347,28.7353,33800.0
2012-11-27 09:40:00,35.81,35.9,35.8,35.88,21800.0,28.7433,28.8156,28.7353,28.7995,21800.0
2012-11-27 09:50:00,35.87,35.89,35.84,35.86,25200.0,28.7915,28.8076,28.7674,28.7835,25200.0
2012-11-27 10:00:00,35.87,35.89,35.75,35.77,79900.0,28.7915,28.8076,28.6952,28.7112,79900.0
2012-11-27 10:10:00,35.78,35.78,35.62,35.63,60800.0,28.7193,28.7193,28.5908,28.5989,60800.0
2012-11-27 10:20:00,35.63,35.67,35.6,35.61,42000.0,28.5989,28.631,28.5748,28.5828,42000.0
2012-11-27 10:30:00,35.62,35.62,35.56,35.56,25300.0,28.5908,28.5908,28.5427,28.5427,25300.0
2012-11-27 10:40:00,35.56,35.59,35.51,35.53,26400.0,28.5427,28.5668,28.5026,28.5186,26400.0
2012-11-27 10:50:00,35.54,35.61,35.54,35.61,22900.0,28.5266,28.5828,28.5266,28.5828,22900.0
2012-11-27 11:00:00,35.63,35.66,35.62,35.66,18000.0,28.5989,28.6229,28.5908,28.6229,18000.0
2012-11-27 11:10:00,35.66,35.71,35.66,35.71,32000.0,28.6229,28.6631,28.6229,28.6631,32000.0
2012-11-27 11:20:00,35.71,35.77,35.71,35.76,26600.0,28.6631,28.7112,28.6631,28.7032,26600.0
2012-11-27 11:30:00,35.76,35.76,35.65,35.72,42400.0,28.7032,28.7032,28.6149,28.6711,42400.0
2012-11-27 11:40:00,35.72,35.73,35.68,35.68,18400.0,28.6711,28.6791,28.639,28.639,18400.0
2012-11-27 11:50:00,35.68,35.75,35.68,35.75,24100.0,28.639,28.6952,28.639,28.6952,24100.0
2012-11-27 12:00:00,35.75,35.76,35.74,35.76,15800.0,28.6952,28.7032,28.6872,28.7032,15800.0
2012-11-27 12:10:00,35.76,35.76,35.73,35.74,18900.0,28.7032,28.7032,28.6791,28.6872,18900.0
2012-11-27 12:20:00,35.74,35.76,35.72,35.73,24900.0,28.6872,28.7032,28.6711,28.6791,24900.0
2012-11-27 12:30:00,35.73,35.74,35.72,35.73,13000.0,28.6791,28.6872,28.6711,28.6791,13000.0
2012-11-27 12:40:00,35.74,35.75,35.71,35.73,26100.0,28.6872,28.6952,28.6631,28.6791,26100.0
2012-11-27 12:50:00,35.73,35.73,35.7,35.71,17600.0,28.6791,28.6791,28.6551,28.6631,17600.0
2012-11-27 13:00:00,35.7,35.71,35.66,35.7,17400.0,28.6551,28.6631,28.6229,28.6551,17400.0
2012-11-27 13:10:00,35.7,35.7,35.69,35.7,16700.0,28.6551,28.6551,28.647,28.6551,16700.0
2012-11-27 13:20:00,35.7,35.7,35.67,35.7,135500.0,28.6551,28.6551,28.631,28.6551,135500.0
2012-11-27 13:30:00,35.69,35.72,35.68,35.68,19100.0,28.647,28.6711,28.639,28.639,19100.0
2012-11-27 13:40:00,35.67,35.71,35.67,35.7,23100.0,28.631,28.6631,28.631,28.6551,23100.0
2012-11-27 13:50:00,35.69,35.73,35.69,35.73,33000.0,28.647,28.6791,28.647,28.6791,33000.0
2012-11-27 14:00:00,35.73,35.75,35.71,35.73,29000.0,28.6791,28.6952,28.6631,28.6791,29000.0
2012-11-27 14:10:00,35.73,35.76,35.72,35.74,35500.0,28.6791,28.7032,28.6711,28.6872,35500.0
2012-11-27 14:20:00,35.73,35.73,35.64,35.64,54800.0,28.6791,28.6791,28.6069,28.6069,54800.0
2012-11-27 14:30:00,35.65,35.66,35.6,35.64,34100.0,28.6149,28.6229,28.5748,28.6069,34100.0
2012-11-27 14:40:00,35.64,35.67,35.6,35.63,38200.0,28.6069,28.631,28.5748,28.5989,38200.0
2012-11-27 14:50:00,35.64,35.69,35.63,35.69,30700.0,28.6069,28.647,28.5989,28.647,30700.0
2012-11-27 15:00:00,35.69,35.72,35.69,35.71,31100.0,28.647,28.6711,28.647,28.6631,31100.0
2012-11-27 15:10:00,35.72,35.73,35.7,35.71,58200.0,28.6711,28.6791,28.6551,28.6631,58200.0
2012-11-27 15:20:00,35.71,35.73,35.69,35.7,46000.0,28.6631,28.6791,28.647,28.6551,46000.0
2012-11-27 15:30:00,35.71,35.71,35.67,35.68,73900.0,28.6631,28.6631,28.631,28.639,73900.0
2012-11-27 15:40:00,35.69,35.7,35.66,35.69,57200.0,28.647,28.6551,28.6229,28.647,57200.0
2012-11-27 15:50:00,35.69,35.7,35.65,35.68,166300.0,28.647,28.6551,28.6149,28.639,166300.0
2012-11-28 09:30:00,35.46,35.74,35.45,35.69,35700.0,28.4624,28.6872,28.4544,28.647,35700.0
2012-11-28 09:40:00,35.69,35.79,35.69,35.75,25100.0,28.647,28.7273,28.647,28.6952,25100.0
2012-11-28 09:50:00,35.76,35.8,35.7,35.7,36300.0,28.7032,28.7353,28.6551,28.6551,36300.0
2012-11-28 10:00:00,35.7,35.71,35.59,35.68,50100.0,28.6551,28.6631,28.5668,28.639,50100.0
2012-11-28 10:10:00,35.68,35.72,35.67,35.72,53500.0,28.639,28.6711,28.631,28.6711,53500.0
2012-11-28 10:20:00,35.72,35.84,35.72,35.76,57100.0,28.6711,28.7674,28.6711,28.7032,57100.0
2012-11-28 10:30:00,35.76,35.77,35.72,35.74,77800.0,28.7032,28.7112,28.6711,28.6872,77800.0
2012-11-28 10:40:00,35.76,35.89,35.76,35.86,34400.0,28.7032,28.8076,28.7032,28.7835,34400.0
2012-11-28 10:50:00,35.85,35.9,35.82,35.87,35500.0,28.7755,28.8156,28.7514,28.7915,35500.0
2012-11-28 11:00:00,35.87,35.88,35.82,35.83,36600.0,28.7915,28.7995,28.7514,28.7594,36600.0
2012-11-28 11:10:00,35.83,35.92,35.81,35.9,39600.0,28.7594,28.8316,28.7433,28.8156,39600.0
2012-11-28 11:20:00,35.9,35.97,35.88,35.97,26400.0,28.8156,28.8718,28.7995,28.8718,26400.0
2012-11-28 11:30:00,35.96,35.98,35.95,35.98,29200.0,28.8637,28.8798,28.8557,28.8798,29200.0
2012-11-28 11:40:00,35.98,35.99,35.93,35.98,22000.0,28.8798,28.8878,28.8397,28.8798,22000.0
2012-11-28 11:50:00,35.99,35.99,35.9,35.91,36700.0,28.8878,28.8878,28.8156,28.8236,36700.0
2012-11-28 12:00:00,35.91,35.91,35.84,35.86,42700.0,28.8236,28.8236,28.7674,28.7835,42700.0
2012-11-28 12:10:00,35.85,35.96,35.8,35.92,102800.0,28.7755,28.8637,28.7353,28.8316,102800.0
2012-11-28 12:20:00,35.93,35.94,35.89,35.89,44200.0,28.8397,28.8477,28.8076,28.8076,44200.0
2012-11-28 12:30:00,35.89,35.94,35.88,35.93,42300.0,28.8076,28.8477,28.7995,28.8397,42300.0
2012-11-28 12:40:00,35.94,35.97,35.94,35.95,26000.0,28.8477,28.8718,28.8477,28.8557,26000.0
2012-11-28 12:50:00,35.95,35.99,35.93,35.98,21400.0,28.8557,28.8878,28.8397,28.8798,21400.0
2012-11-28 13:00:00,35.98,35.99,35.92,35.97,28900.0,28.8798,28.8878,28.8316,28.8718,28900.0
2012-11-28 13:10:00,35.95,35.96,35.92,35.93,37200.0,28.8557,28.8637,28.8316,28.8397,37200.0
2012-11-28 13:20:00,35.93,35.95,35.87,35.9,46600.0,28.8397,28.8557,28.7915,28.8156,46600.0
2012-11-28 13:30:00,35.9,35.94,35.88,35.9,41100.0,28.8156,28.8477,28.7995,28.8156,41100.0
2012-11-28 13:40:00,35.9,35.93,35.87,35.91,31500.0,28.8156,28.8397,28.7915,28.8236,31500.0
2012-11-28 13:50:00,35.91,35.92,35.86,35.9,51300.0,28.8236,28.8316,28.7835,28.8156,51300.0
2012-11-28 14:00:00,35.9,35.93,35.85,35.93,29800.0,28.8156,28.8397,28.7755,28.8397,29800.0
2012-11-28 14:10:00,35.94,35.95,35.89,35.91,29400.0,28.8477,28.8557,28.8076,28.8236,29400.0
2012-11-28 14:20:00,35.9,35.94,35.89,35.94,32600.0,28.8156,28.8477,28.8076,28.8477,32600.0
2012-11-28 14:30:00,35.94,35.99,35.92,35.98,45100.0,28.8477,28.8878,28.8316,28.8798,45100.0
2012-11-28 14:40:00,35.98,36.04,35.98,35.99,85400.0,28.8798,28.928,28.8798,28.8878,85400.0
2012-11-28 14:50:00,36.0,36.0,35.96,35.99,94100.0,28.8959,28.8959,28.8637,28.8878,94100.0
2012-11-28 15:00:00,35.99,36.0,35.92,35.94,36900.0,28.8878,28.8959,28.8316,28.8477,36900.0
2012-11-28 15:10:00,35.95,35.97,35.93,35.95,48000.0,28.8557,28.8718,28.8397,28.8557,48000.0
2012-11-28 15:20:00,35.96,36.1,35.96,36.1,97700.0,28.8637,28.9761,28.8637,28.9761,97700.0
2012-11-28 15:30:00,36.1,36.13,36.07,36.08,66500.0,28.9761,29.0002,28.952,28.9601,66500.0
2012-11-28 15:40:00,36.07,36.08,36.03,36.03,121000.0,28.952,28.9601,28.9199,28.9199,121000.0
2012-11-28 15:50:00,36.03,36.09,36.03,36.09,191900.0,28.9199,28.9681,28.9199,28.9681,191900.0
2012-11-29 09:30:00,35.91,36.16,35.91,36.06,33900.0,28.8236,29.0243,28.8236,28.944,33900.0
2012-11-29 09:40:00,36.05,36.1,36.02,36.04,26600.0,28.936,28.9761,28.9119,28.928,26600.0
2012-11-29 09:50:00,36.04,36.1,36.01,36.05,25700.0,28.928,28.9761,28.9039,28.936,25700.0
2012-11-29 10:00:00,36.04,36.16,36.04,36.13,38700.0,28.928,29.0243,28.928,29.0002,38700.0
2012-11-29 10:10:00,36.12,36.17,36.07,36.16,33200.0,28.9922,29.0323,28.952,29.0243,33200.0
2012-11-29 10:20:00,36.15,36.17,36.12,36.14,28800.0,29.0163,29.0323,28.9922,29.0082,28800.0
2012-11-29 10:30:00,36.14,36.22,36.14,36.19,50800.0,29.0082,29.0724,29.0082,29.0484,50800.0
2012-11-29 10:40:00,36.19,36.29,36.17,36.29,31600.0,29.0484,29.1286,29.0323,29.1286,31600.0
2012-11-29 10:50:00,36.28,36.32,36.27,36.28,63100.0,29.1206,29.1527,29.1126,29.1206,63100.0
2012-11-29 11:00:00,36.28,36.35,36.28,36.34,35500.0,29.1206,29.1768,29.1206,29.1688,35500.0
2012-11-29 11:10:00,36.35,36.36,36.32,36.36,26600.0,29.1768,29.1848,29.1527,29.1848,26600.0
2012-11-29 11:20:00,36.36,36.39,36.34,36.35,34100.0,29.1848,29.2089,29.1688,29.1768,34100.0
2012-11-29 11:30:00,36.36,36.4,36.34,36.4,31500.0,29.1848,29.2169,29.1688,29.2169,31500.0
2012-11-29 11:40:00,36.4,36.43,36.23,36.28,104800.0,29.2169,29.241,29.0805,29.1206,104800.0
2012-11-29 11:50:00,36.3,36.34,36.24,36.34,35100.0,29.1367,29.1688,29.0885,29.1688,35100.0
2012-11-29 12:00:00,36.34,36.36,36.27,36.32,36000.0,29.1688,29.1848,29.1126,29.1527,36000.0
2012-11-29 12:10:00,36.3,36.36,36.28,36.32,24200.0,29.1367,29.1848,29.1206,29.1527,24200.0
2012-11-29 12:20:00,36.32,36.37,36.28,36.28,28400.0,29.1527,29.1928,29.1206,29.1206,28400.0
2012-11-29 12:30:00,36.28,36.29,36.25,36.27,20700.0,29.1206,29.1286,29.0965,29.1126,20700.0
2012-11-29 12:40:00,36.28,36.28,36.24,36.26,22500.0,29.1206,29.1206,29.0885,29.1045,22500.0
2012-11-29 12:50:00,36.27,36.27,36.22,36.23,33200.0,29.1126,29.1126,29.0724,29.0805,33200.0
2012-11-29 13:00:00,36.23,36.27,36.23,36.26,25500.0,29.0805,29.1126,29.0805,29.1045,25500.0
2012-11-29 13:10:00,36.25,36.27,36.21,36.24,22300.0,29.0965,29.1126,29.0644,29.0885,22300.0
2012-11-29 13:20:00,36.24,36.26,36.22,36.24,21700.0,29.0885,29.1045,29.0724,29.0885,21700.0
2012-11-29 13:30:00,36.23,36.27,36.22,36.27,29800.0,29.0805,29.1126,29.0724,29.1126,29800.0
2012-11-29 13:40:00,36.27,36.29,36.25,36.27,21500.0,29.1126,29.1286,29.0965,29.1126,21500.0
2012-11-29 13:50:00,36.27,36.31,36.25,36.25,26000.0,29.1126,29.1447,29.0965,29.0965,26000.0
2012-11-29 14:00:00,36.25,36.3,36.24,36.29,25300.0,29.0965,29.1367,29.0885,29.1286,25300.0
2012-11-29 14:10:00,36.29,36.3,36.27,36.28,20100.0,29.1286,29.1367,29.1126,29.1206,20100.0
2012-11-29 14:20:00,36.29,36.29,36.24,36.25,29400.0,29.1286,29.1286,29.0885,29.0965,29400.0
2012-11-29 14:30:00,36.26,36.27,36.23,36.25,24100.0,29.1045,29.1126,29.0805,29.0965,24100.0
2012-11-29 14:40:00,36.25,36.27,36.2,36.25,35300.0,29.0965,29.1126,29.0564,29.0965,35300.0
2012-11-29 14:50:00,36.25,36.25,36.2,36.2,24500.0,29.0965,29.0965,29.0564,29.0564,24500.0
2012-11-29 15:00:00,36.21,36.22,36.18,36.19,36200.0,29.0644,29.0724,29.0403,29.0484,36200.0
2012-11-29 15:10:00,36.19,36.2,36.13,36.15,54600.0,29.0484,29.0564,29.0002,29.0163,54600.0
2012-11-29 15:20:00,36.15,36.16,36.08,36.14,63500.0,29.0163,29.0243,28.9601,29.0082,63500.0
2012-11-29 15:30:00,36.13,36.16,36.11,36.15,60700.0,29.0002,29.0243,28.9841,29.0163,60700.0
2012-11-29 15:40:00,36.14,36.18,36.13,36.15,85900.0,29.0082,29.0403,29.0002,29.0163,85900.0
2012-11-29 15:50:00,36.15,36.16,36.09,36.13,156800.0,29.0163,29.0243,28.9681,29.0002,156800.0
2012-11-30 09:30:00,36.12,36.32,36.12,36.26,46600.0,28.9922,29.1527,28.9922,29.1045,46600.0
2012-11-30 09:40:00,36.26,36.31,36.21,36.25,35600.0,29.1045,29.1447,29.0644,29.0965,35600.0
2012-11-30 09:50:00,36.26,36.32,36.25,36.31,33600.0,29.1045,29.1527,29.0965,29.1447,33600.0
2012-11-30 10:00:00,36.32,36.39,36.32,36.33,31700.0,29.1527,29.2089,29.1527,29.1607,31700.0
2012-11-30 10:10:00,36.33,36.36,36.3,36.34,36500.0,29.1607,29.1848,29.1367,29.1688,36500.0
2012-11-30 10:20:00,36.36,36.37,36.32,36.34,26800.0,29.1848,29.1928,29.1527,29.1688,26800.0
2012-11-30 10:30:00,36.34,36.37,36.3,36.31,25400.0,29.1688,29.1928,29.1367,29.1447,25400.0
2012-11-30 10:40:00,36.32,36.32,36.24,36.27,35400.0,29.1527,29.1527,29.0885,29.1126,35400.0
2012-11-30 10:50:00,36.27,36.31,36.25,36.3,29000.0,29.1126,29.1447,29.0965,29.1367,29000.0
2012-11-30 11:00:00,36.3,36.31,36.27,36.27,31100.0,29.1367,29.1447,29.1126,29.1126,31100.0
2012-11-30 11:10:00,36.28,36.3,36.22,36.23,37600.0,29.1206,29.1367,29.0724,29.0805,37600.0
2012-11-30 11:20:00,36.21,36.24,36.2,36.2,25400.0,29.0644,29.0885,29.0564,29.0564,25400.0
2012-11-30 11:30:00,36.2,36.2,36.15,36.2,21000.0,29.0564,29.0564,29.0163,29.0564,21000.0
2012-11-30 11:40:00,36.2,36.23,36.2,36.21,27600.0,29.0564,29.0805,29.0564,29.0644,27600.0
2012-11-30 11:50:00,36.21,36.22,36.18,36.19,16900.0,29.0644,29.0724,29.0403,29.0484,16900.0
2012-11-30 12:00:00,36.2,36.22,36.18,36.18,28500.0,29.0564,29.0724,29.0403,29.0403,28500.0
2012-11-30 12:10:00,36.18,36.23,36.17,36.22,17600.0,29.0403,29.0805,29.0323,29.0724,17600.0
2012-11-30 12:20:00,36.21,36.24,36.2,36.2,23100.0,29.0644,29.0885,29.0564,29.0564,23100.0
2012-11-30 12:30:00,36.2,36.26,36.2,36.26,35200.0,29.0564,29.1045,29.0564,29.1045,35200.0
2012-11-30 12:40:00,36.26,36.3,36.23,36.27,31600.0,29.1045,29.1367,29.0805,29.1126,31600.0
2012-11-30 12:50:00,36.27,36.29,36.24,36.28,19800.0,29.1126,29.1286,29.0885,29.1206,19800.0
2012-11-30 13:00:00,36.29,36.32,36.27,36.29,33200.0,29.1286,29.1527,29.1126,29.1286,33200.0
2012-11-30 13:10:00,36.29,36.3,36.27,36.29,5700.0,29.1286,29.1367,29.1126,29.1286,5700.0
2012-11-30 13:20:00,36.29,36.35,36.29,36.34,22300.0,29.1286,29.1768,29.1286,29.1688,22300.0
2012-11-30 13:30:00,36.35,36.36,36.26,36.29,25100.0,29.1768,29.1848,29.1045,29.1286,25100.0
2012-11-30 13:40:00,36.29,36.34,36.28,36.33,23700.0,29.1286,29.1688,29.1206,29.1607,23700.0
2012-11-30 13:50:00,36.33,36.34,36.27,36.27,32100.0,29.1607,29.1688,29.1126,29.1126,32100.0
2012-11-30 14:00:00,36.29,36.3,36.25,36.27,31900.0,29.1286,29.1367,29.0965,29.1126,31900.0
2012-11-30 14:10:00,36.26,36.27,36.25,36.26,20600.0,29.1045,29.1126,29.0965,29.1045,20600.0
2012-11-30 14:20:00,36.25,36.3,36.24,36.26,39700.0,29.0965,29.1367,29.0885,29.1045,39700.0
2012-11-30 14:30:00,36.27,36.3,36.26,36.26,16900.0,29.1126,29.1367,29.1045,29.1045,16900.0
2012-11-30 14:40:00,36.27,36.27,36.19,36.2,44400.0,29.1126,29.1126,29.0484,29.0564,44400.0
2012-11-30 14:50:00,36.2,36.21,36.17,36.2,26600.0,29.0564,29.0644,29.0323,29.0564,26600.0
2012-11-30 15:00:00,36.2,36.21,36.18,36.2,36300.0,29.0564,29.0644,29.0403,29.0564,36300.0
2012-11-30 15:10:00,36.2,36.23,36.19,36.2,56000.0,29.0564,29.0805,29.0484,29.0564,56000.0
2012-11-30 15:20:00,36.2,36.22,36.17,36.19,48700.0,29.0564,29.0724,29.0323,29.0484,48700.0
2012-11-30 15:30:00,36.19,36.21,36.17,36.18,44500.0,29.0484,29.0644,29.0323,29.0403,44500.0
2012-11-30 15:40:00,36.18,36.19,36.13,36.16,115700.0,29.0403,29.0484,29.0002,29.0243,115700.0
2012-11-30 15:50:00,36.16,36.21,36.1,36.1,300100.0,29.0243,29.0644,28.9761,28.9761,300100.0
2012-12-03 09:30:00,36.14,36.41,36.11,36.41,83100.0,29.0082,29.2249,28.9841,29.2249,83100.0
2012-12-03 09:40:00,36.41,36.44,36.28,36.29,54500.0,29.2249,29.249,29.1206,29.1286,54500.0
2012-12-03 09:50:00,36.29,36.33,36.27,36.28,47100.0,29.1286,29.1607,29.1126,29.1206,47100.0
2012-12-03 10:00:00,36.27,36.27,36.14,36.23,66300.0,29.1126,29.1126,29.0082,29.0805,66300.0
2012-12-03 10:10:00,36.24,36.28,36.24,36.27,46000.0,29.0885,29.1206,29.0885,29.1126,46000.0
2012-12-03 10:20:00,36.27,36.28,36.25,36.26,39100.0,29.1126,29.1206,29.0965,29.1045,39100.0
2012-12-03 10:30:00,36.26,36.28,36.19,36.28,93300.0,29.1045,29.1206,29.0484,29.1206,93300.0
2012-12-03 10:40:00,36.28,36.34,36.27,36.34,69200.0,29.1206,29.1688,29.1126,29.1688,69200.0
2012-12-03 10:50:00,36.34,36.34,36.21,36.22,118400.0,29.1688,29.1688,29.0644,29.0724,118400.0
2012-12-03 11:00:00,36.22,36.23,36.2,36.2,32400.0,29.0724,29.0805,29.0564,29.0564,32400.0
2012-12-03 11:10:00,36.21,36.21,36.18,36.2,41800.0,29.0644,29.0644,29.0403,29.0564,41800.0
2012-12-03 11:20:00,36.19,36.21,36.16,36.2,84300.0,29.0484,29.0644,29.0243,29.0564,84300.0
2012-12-03 11:30:00,36.2,36.23,36.17,36.22,52800.0,29.0564,29.0805,29.0323,29.0724,52800.0
2012-12-03 11:40:00,36.21,36.24,36.18,36.24,33900.0,29.0644,29.0885,29.0403,29.0885,33900.0
2012-12-03 11:50:00,36.24,36.25,36.2,36.22,35200.0,29.0885,29.0965,29.0564,29.0724,35200.0
2012-12-03 12:00:00,36.22,36.23,36.17,36.18,61100.0,29.0724,29.0805,29.0323,29.0403,61100.0
2012-12-03 12:10:00,36.17,36.2,36.09,36.15,99100.0,29.0323,29.0564,28.9681,29.0163,99100.0
2012-12-03 12:20:00,36.16,36.17,36.12,36.16,25800.0,29.0243,29.0323,28.9922,29.0243,25800.0
2012-12-03 12:30:00,36.15,36.17,36.13,36.14,33600.0,29.0163,29.0323,29.0002,29.0082,33600.0
2012-12-03 12:40:00,36.14,36.14,36.09,36.09,37700.0,29.0082,29.0082,28.9681,28.9681,37700.0
2012-12-03 12:50:00,36.09,36.1,35.91,35.94,101300.0,28.9681,28.9761,28.8236,28.8477,101300.0
2012-12-03 13:00:00,35.95,35.96,35.76,35.95,134700.0,28.8557,28.8637,28.7032,28.8557,134700.0
2012-12-03 13:10:00,35.95,36.07,35.95,36.07,35900.0,28.8557,28.952,28.8557,28.952,35900.0
2012-12-03 13:20:00,36.07,36.08,36.02,36.03,31800.0,28.952,28.9601,28.9119,28.9199,31800.0
2012-12-03 13:30:00,36.03,36.03,35.88,35.91,47400.0,28.9199,28.9199,28.7995,28.8236,47400.0
2012-12-03 13:40:00,35.92,35.94,35.87,35.9,29800.0,28.8316,28.8477,28.7915,28.8156,29800.0
2012-12-03 13:50:00,35.9,35.91,35.9,35.91,23900.0,28.8156,28.8236,28.8156,28.8236,23900.0
2012-12-03 14:00:00,35.91,35.94,35.8,35.93,87800.0,28.8236,28.8477,28.7353,28.8397,87800.0
2012-12-03 14:10:00,35.93,36.0,35.93,35.96,57000.0,28.8397,28.8959,28.8397,28.8637,57000.0
2012-12-03 14:20:00,35.96,35.96,35.87,35.89,71500.0,28.8637,28.8637,28.7915,28.8076,71500.0
2012-12-03 14:30:00,35.89,35.97,35.89,35.93,54800.0,28.8076,28.8718,28.8076,28.8397,54800.0
2012-12-03 14:40:00,35.93,36.0,35.93,35.96,48900.0,28.8397,28.8959,28.8397,28.8637,48900.0
2012-12-03 14:50:00,35.95,35.96,35.9,35.95,33000.0,28.8557,28.8637,28.8156,28.8557,33000.0
2012-12-03 15:00:00,35.95,35.97,35.85,35.89,110100.0,28.8557,28.8718,28.7755,28.8076,110100.0
2012-12-03 15:10:00,35.88,35.92,35.81,35.83,82500.0,28.7995,28.8316,28.7433,28.7594,82500.0
2012-12-03 15:20:00,35.83,35.88,35.81,35.85,62200.0,28.7594,28.7995,28.7433,28.7755,62200.0
2012-12-03 15:30:00,35.85,35.86,35.79,35.83,114200.0,28.7755,28.7835,28.7273,28.7594,114200.0
2012-12-03 15:40:00,35.83,35.89,35.82,35.85,126100.0,28.7594,28.8076,28.7514,28.7755,126100.0
2012-12-03 15:50:00,35.85,35.91,35.78,35.81,261100.0,28.7755,28.8236,28.7193,28.7433,261100.0
2012-12-04 09:30:00,35.88,36.16,35.88,36.08,80900.0,28.7995,29.0243,28.7995,28.9601,80900.0
2012-12-04 09:40:00,36.09,36.22,36.07,36.21,55300.0,28.9681,29.0724,28.952,29.0644,55300.0
2012-12-04 09:50:00,36.22,36.22,36.07,36.07,64700.0,29.0724,29.0724,28.952,28.952,64700.0
2012-12-04 10:00:00,36.07,36.2,36.06,36.19,73000.0,28.952,29.0564,28.944,29.0484,73000.0
2012-12-04 10:10:00,36.2,36.23,36.16,36.23,60200.0,29.0564,29.0805,29.0243,29.0805,60200.0
2012-12-04 10:20:00,36.24,36.26,36.11,36.13,68500.0,29.0885,29.1045,28.9841,29.0002,68500.0
2012-12-04 10:30:00,36.15,36.15,36.05,36.06,41400.0,29.0163,29.0163,28.936,28.944,41400.0
2012-12-04 10:40:00,36.06,36.2,36.06,36.19,42500.0,28.944,29.0564,28.944,29.0484,42500.0
2012-12-04 10:50:00,36.2,36.2,36.1,36.11,56200.0,29.0564,29.0564,28.9761,28.9841,56200.0
2012-12-04 11:00:00,36.12,36.16,36.1,36.1,35100.0,28.9922,29.0243,28.9761,28.9761,35100.0
2012-12-04 11:10:00,36.11,36.16,36.09,36.15,38600.0,28.9841,29.0243,28.9681,29.0163,38600.0
2012-12-04 11:20:00,36.15,36.15,36.12,36.13,44800.0,29.0163,29.0163,28.9922,29.0002,44800.0
2012-12-04 11:30:00,36.13,36.16,36.12,36.15,22500.0,29.0002,29.0243,28.9922,29.0163,22500.0
2012-12-04 11:40:00,36.15,36.2,36.13,36.13,98900.0,29.0163,29.0564,29.0002,29.0002,98900.0
2012-12-04 11:50:00,36.13,36.19,36.13,36.19,46000.0,29.0002,29.0484,29.0002,29.0484,46000.0
2012-12-04 12:00:00,36.19,36.19,36.12,36.13,61500.0,29.0484,29.0484,28.9922,29.0002,61500.0
2012-12-04 12:10:00,36.13,36.14,36.09,36.12,57800.0,29.0002,29.0082,28.9681,28.9922,57800.0
2012-12-04 12:20:00,36.12,36.16,36.07,36.15,115500.0,28.9922,29.0243,28.952,29.0163,115500.0
2012-12-04 12:30:00,36.15,36.16,36.07,36.08,79700.0,29.0163,29.0243,28.952,28.9601,79700.0
2012-12-04 12:40:00,36.08,36.09,36.03,36.05,32000.0,28.9601,28.9681,28.9199,28.936,32000.0
2012-12-04 12:50:00,36.05,36.12,36.05,36.11,56400.0,28.936,28.9922,28.936,28.9841,56400.0
2012-12-04 13:00:00,36.11,36.16,36.09,36.16,57300.0,28.9841,29.0243,28.9681,29.0243,57300.0
2012-12-04 13:10:00,36.17,36.23,36.16,36.19,27400.0,29.0323,29.0805,29.0243,29.0484,27400.0
2012-12-04 13:20:00,36.19,36.33,36.19,36.33,31200.0,29.0484,29.1607,29.0484,29.1607,31200.0
2012-12-04 13:30:00,36.32,36.35,36.27,36.34,29200.0,29.1527,29.1768,29.1126,29.1688,29200.0
2012-12-04 13:40:00,36.34,36.34,36.18,36.24,60400.0,29.1688,29.1688,29.0403,29.0885,60400.0
2012-12-04 13:50:00,36.25,36.28,36.2,36.21,159200.0,29.0965,29.1206,29.0564,29.0644,159200.0
2012-12-04 14:00:00,36.22,36.26,36.21,36.22,31100.0,29.0724,29.1045,29.0644,29.0724,31100.0
2012-12-04 14:10:00,36.23,36.28,36.22,36.27,38600.0,29.0805,29.1206,29.0724,29.1126,38600.0
2012-12-04 14:20:00,36.26,36.27,36.22,36.25,36900.0,29.1045,29.1126,29.0724,29.0965,36900.0
2012-12-04 14:30:00,36.25,36.3,36.21,36.25,40500.0,29.0965,29.1367,29.0644,29.0965,40500.0
2012-12-04 14:40:00,36.26,36.3,36.26,36.29,33600.0,29.1045,29.1367,29.1045,29.1286,33600.0
2012-12-04 14:50:00,36.3,36.32,36.26,36.27,37700.0,29.1367,29.1527,29.1045,29.1126,37700.0
2012-12-04 15:00:00,36.28,36.31,36.27,36.3,46700.0,29.1206,29.1447,29.1126,29.1367,46700.0
2012-12-04 15:10:00,36.3,36.31,36.29,36.3,35800.0,29.1367,29.1447,29.1286,29.1367,35800.0
2012-12-04 15:20:00,36.3,36.31,36.27,36.3,38000.0,29.1367,29.1447,29.1126,29.1367,38000.0
2012-12-04 15:30:00,36.3,36.3,36.24,36.25,77800.0,29.1367,29.1367,29.0885,29.0965,77800.0
2012-12-04 15:40:00,36.24,36.26,36.2,36.26,87100.0,29.0885,29.1045,29.0564,29.1045,87100.0
2012-12-04 15:50:00,36.26,36.28,36.2,36.21,167900.0,29.1045,29.1206,29.0564,29.0644,167900.0
2012-12-05 09:30:00,36.5,36.5,36.18,36.27,181800.0,29.2972,29.2972,29.0403,29.1126,181800.0
2012-12-05 09:40:00,36.27,36.31,36.14,36.16,85100.0,29.1126,29.1447,29.0082,29.0243,85100.0
2012-12-05 09:50:00,36.17,36.26,36.1,36.1,85500.0,29.0323,29.1045,28.9761,28.9761,85500.0
2012-12-05 10:00:00,36.09,36.2,36.04,36.15,82600.0,28.9681,29.0564,28.928,29.0163,82600.0
2012-12-05 10:10:00,36.14,36.18,36.09,36.17,73800.0,29.0082,29.0403,28.9681,29.0323,73800.0
2012-12-05 10:20:00,36.17,36.24,36.1,36.1,70300.0,29.0323,29.0885,28.9761,28.9761,70300.0
2012-12-05 10:30:00,36.11,36.2,36.1,36.13,58700.0,28.9841,29.0564,28.9761,29.0002,58700.0
2012-12-05 10:40:00,36.13,36.13,35.97,35.97,105300.0,29.0002,29.0002,28.8718,28.8718,105300.0
2012-12-05 10:50:00,35.98,36.08,35.95,36.08,95200.0,28.8798,28.9601,28.8557,28.9601,95200.0
2012-12-05 11:00:00,36.08,36.24,36.06,36.23,80100.0,28.9601,29.0885,28.944,29.0805,80100.0
2012-12-05 11:10:00,36.23,36.32,36.2,36.26,66300.0,29.0805,29.1527,29.0564,29.1045,66300.0
2012-12-05 11:20:00,36.25,36.29,36.24,36.28,62000.0,29.0965,29.1286,29.0885,29.1206,62000.0
2012-12-05 11:30:00,36.28,36.4,36.27,36.4,47300.0,29.1206,29.2169,29.1126,29.2169,47300.0
2012-12-05 11:40:00,36.4,36.45,36.38,36.39,43700.0,29.2169,29.2571,29.2009,29.2089,43700.0
2012-12-05 11:50:00,36.38,36.45,36.33,36.45,63100.0,29.2009,29.2571,29.1607,29.2571,63100.0
2012-12-05 12:00:00,36.45,36.49,36.41,36.48,52400.0,29.2571,29.2892,29.2249,29.2811,52400.0
2012-12-05 12:10:00,36.48,36.49,36.48,36.48,27600.0,29.2811,29.2892,29.2811,29.2811,27600.0
2012-12-05 12:20:00,36.48,36.49,36.38,36.41,63100.0,29.2811,29.2892,29.2009,29.2249,63100.0
2012-12-05 12:30:00,36.42,36.47,36.42,36.47,55700.0,29.233,29.2731,29.233,29.2731,55700.0
2012-12-05 12:40:00,36.47,36.49,36.44,36.44,37600.0,29.2731,29.2892,29.249,29.249,37600.0
2012-12-05 12:50:00,36.44,36.46,36.41,36.46,39700.0,29.249,29.2651,29.2249,29.2651,39700.0
2012-12-05 13:00:00,36.45,36.46,36.42,36.44,56600.0,29.2571,29.2651,29.233,29.249,56600.0
2012-12-05 13:10:00,36.45,36.47,36.44,36.46,47700.0,29.2571,29.2731,29.249,29.2651,47700.0
2012-12-05 13:20:00,36.45,36.46,36.42,36.45,35600.0,29.2571,29.2651,29.233,29.2571,35600.0
2012-12-05 13:30:00,36.45,36.48,36.45,36.48,43700.0,29.2571,29.2811,29.2571,29.2811,43700.0
2012-12-05 13:40:00,36.48,36.54,36.46,36.5,70200.0,29.2811,29.3293,29.2651,29.2972,70200.0
2012-12-05 13:50:00,36.5,36.51,36.48,36.5,37400.0,29.2972,29.3052,29.2811,29.2972,37400.0
2012-12-05 14:00:00,36.5,36.58,36.5,36.57,44300.0,29.2972,29.3614,29.2972,29.3534,44300.0
2012-12-05 14:10:00,36.56,36.58,36.55,36.57,43200.0,29.3453,29.3614,29.3373,29.3534,43200.0
2012-12-05 14:20:00,36.57,36.65,36.57,36.61,95000.0,29.3534,29.4176,29.3534,29.3855,95000.0
2012-12-05 14:30:00,36.62,36.64,36.62,36.64,30400.0,29.3935,29.4096,29.3935,29.4096,30400.0
2012-12-05 14:40:00,36.64,36.72,36.63,36.72,62200.0,29.4096,29.4738,29.4015,29.4738,62200.0
2012-12-05 14:50:00,36.72,36.76,36.71,36.73,80400.0,29.4738,29.5059,29.4657,29.4818,80400.0
2012-12-05 15:00:00,36.74,36.87,36.73,36.86,79100.0,29.4898,29.5942,29.4818,29.5861,79100.0
2012-12-05 15:10:00,36.85,36.91,36.83,36.83,77700.0,29.5781,29.6263,29.5621,29.5621,77700.0
2012-12-05 15:20:00,36.83,36.84,36.7,36.7,157300.0,29.5621,29.5701,29.4577,29.4577,157300.0
2012-12-05 15:30:00,36.7,36.74,36.69,36.73,162500.0,29.4577,29.4898,29.4497,29.4818,162500.0
2012-12-05 15:40:00,36.73,36.73,36.68,36.71,146700.0,29.4818,29.4818,29.4417,29.4657,146700.0
2012-12-05 15:50:00,36.71,36.73,36.68,36.71,230600.0,29.4657,29.4818,29.4417,29.4657,230600.0
2012-12-06 09:30:00,36.73,36.91,36.49,36.51,118000.0,29.4818,29.6263,29.2892,29.3052,118000.0
2012-12-06 09:40:00,36.56,36.65,36.46,36.63,52300.0,29.3453,29.4176,29.2651,29.4015,52300.0
2012-12-06 09:50:00,36.64,36.74,36.53,36.72,73000.0,29.4096,29.4898,29.3213,29.4738,73000.0
2012-12-06 10:00:00,36.72,36.85,36.66,36.76,79000.0,29.4738,29.5781,29.4256,29.5059,79000.0
2012-12-06 10:10:00,36.76,36.79,36.65,36.67,53100.0,29.5059,29.53,29.4176,29.4336,53100.0
2012-12-06 10:20:00,36.68,36.76,36.65,36.76,49700.0,29.4417,29.5059,29.4176,29.5059,49700.0
2012-12-06 10:30:00,36.76,36.84,36.66,36.84,50600.0,29.5059,29.5701,29.4256,29.5701,50600.0
2012-12-06 10:40:00,36.84,36.84,36.74,36.79,74200.0,29.5701,29.5701,29.4898,29.53,74200.0
2012-12-06 10:50:00,36.79,36.79,36.7,36.71,73300.0,29.53,29.53,29.4577,29.4657,73300.0
2012-12-06 11:00:00,36.72,36.75,36.47,36.63,199700.0,29.4738,29.4979,29.2731,29.4015,199700.0
2012-12-06 11:10:00,36.63,36.69,36.51,36.59,116900.0,29.4015,29.4497,29.3052,29.3694,116900.0
2012-12-06 11:20:00,36.61,36.66,36.53,36.65,122300.0,29.3855,29.4256,29.3213,29.4176,122300.0
2012-12-06 11:30:00,36.64,36.73,36.61,36.72,59000.0,29.4096,29.4818,29.3855,29.4738,59000.0
2012-12-06 11:40:00,36.72,36.72,36.58,36.62,61100.0,29.4738,29.4738,29.3614,29.3935,61100.0
2012-12-06 11:50:00,36.62,36.71,36.61,36.69,66000.0,29.3935,29.4657,29.3855,29.4497,66000.0
2012-12-06 12:00:00,36.69,36.74,36.68,36.69,43800.0,29.4497,29.4898,29.4417,29.4497,43800.0
2012-12-06 12:10:00,36.69,36.73,36.67,36.7,35900.0,29.4497,29.4818,29.4336,29.4577,35900.0
2012-12-06 12:20:00,36.71,36.73,36.64,36.68,56300.0,29.4657,29.4818,29.4096,29.4417,56300.0
2012-12-06 12:30:00,36.68,36.68,36.63,36.65,26500.0,29.4417,29.4417,29.4015,29.4176,26500.0
2012-12-06 12:40:00,36.65,36.66,36.59,36.65,40900.0,29.4176,29.4256,29.3694,29.4176,40900.0
2012-12-06 12:50:00,36.65,36.66,36.63,36.65,40200.0,29.4176,29.4256,29.4015,29.4176,40200.0
2012-12-06 13:00:00,36.65,36.7,36.65,36.69,28000.0,29.4176,29.4577,29.4176,29.4497,28000.0
2012-12-06 13:10:00,36.7,36.7,36.63,36.64,51900.0,29.4577,29.4577,29.4015,29.4096,51900.0
2012-12-06 13:20:00,36.65,36.65,36.54,36.58,123700.0,29.4176,29.4176,29.3293,29.3614,123700.0
2012-12-06 13:30:00,36.58,36.58,36.54,36.55,29100.0,29.3614,29.3614,29.3293,29.3373,29100.0
2012-12-06 13:40:00,36.55,36.57,36.47,36.57,52000.0,29.3373,29.3534,29.2731,29.3534,52000.0
2012-12-06 13:50:00,36.58,36.59,36.5,36.52,91400.0,29.3614,29.3694,29.2972,29.3132,91400.0
2012-12-06 14:00:00,36.52,36.67,36.52,36.67,59700.0,29.3132,29.4336,29.3132,29.4336,59700.0
2012-12-06 14:10:00,36.67,36.82,36.66,36.81,78200.0,29.4336,29.554,29.4256,29.546,78200.0
2012-12-06 14:20:00,36.81,36.91,36.81,36.89,65000.0,29.546,29.6263,29.546,29.6102,65000.0
2012-12-06 14:30:00,36.9,36.91,36.83,36.88,85500.0,29.6183,29.6263,29.5621,29.6022,85500.0
2012-12-06 14:40:00,36.87,36.9,36.86,36.87,45300.0,29.5942,29.6183,29.5861,29.5942,45300.0
2012-12-06 14:50:00,36.87,36.92,36.87,36.92,59900.0,29.5942,29.6343,29.5942,29.6343,59900.0
2012-12-06 15:00:00,36.91,36.92,36.85,36.87,100600.0,29.6263,29.6343,29.5781,29.5942,100600.0
2012-12-06 15:10:00,36.88,36.89,36.83,36.89,64600.0,29.6022,29.6102,29.5621,29.6102,64600.0
2012-12-06 15:20:00,36.89,36.93,36.88,36.92,100000.0,29.6102,29.6423,29.6022,29.6343,100000.0
2012-12-06 15:30:00,36.91,37.01,36.91,37.01,147500.0,29.6263,29.7065,29.6263,29.7065,147500.0
2012-12-06 15:40:00,37.01,37.01,36.97,36.98,100400.0,29.7065,29.7065,29.6744,29.6825,100400.0
2012-12-06 15:50:00,36.98,36.99,36.95,36.98,211500.0,29.6825,29.6905,29.6584,29.6825,211500.0
2012-12-07 09:30:00,36.93,37.14,36.65,36.65,104400.0,29.6423,29.8109,29.4176,29.4176,104400.0
2012-12-07 09:40:00,36.62,36.71,36.55,36.64,78100.0,29.3935,29.4657,29.3373,29.4096,78100.0
2012-12-07 09:50:00,36.64,36.65,36.38,36.49,93100.0,29.4096,29.4176,29.2009,29.2892,93100.0
2012-12-07 10:00:00,36.5,36.67,36.47,36.57,116800.0,29.2972,29.4336,29.2731,29.3534,116800.0
2012-12-07 10:10:00,36.58,36.6,36.49,36.52,75100.0,29.3614,29.3775,29.2892,29.3132,75100.0
2012-12-07 10:20:00,36.5,36.52,36.39,36.45,81500.0,29.2972,29.3132,29.2089,29.2571,81500.0
2012-12-07 10:30:00,36.45,36.45,36.38,36.4,54400.0,29.2571,29.2571,29.2009,29.2169,54400.0
2012-12-07 10:40:00,36.4,36.51,36.38,36.43,92500.0,29.2169,29.3052,29.2009,29.241,92500.0
2012-12-07 10:50:00,36.41,36.5,36.38,36.43,64000.0,29.2249,29.2972,29.2009,29.241,64000.0
2012-12-07 11:00:00,36.43,36.48,36.38,36.45,78200.0,29.241,29.2811,29.2009,29.2571,78200.0
2012-12-07 11:10:00,36.45,36.46,36.38,36.42,56700.0,29.2571,29.2651,29.2009,29.233,56700.0
2012-12-07 11:20:00,36.42,36.44,36.34,36.35,47600.0,29.233,29.249,29.1688,29.1768,47600.0
2012-12-07 11:30:00,36.35,36.38,36.31,36.32,60900.0,29.1768,29.2009,29.1447,29.1527,60900.0
2012-12-07 11:40:00,36.32,36.32,36.18,36.2,85700.0,29.1527,29.1527,29.0403,29.0564,85700.0
2012-12-07 11:50:00,36.2,36.26,36.2,36.23,44900.0,29.0564,29.1045,29.0564,29.0805,44900.0
2012-12-07 12:00:00,36.22,36.32,36.22,36.3,55000.0,29.0724,29.1527,29.0724,29.1367,55000.0
2012-12-07 12:10:00,36.31,36.34,36.27,36.34,49400.0,29.1447,29.1688,29.1126,29.1688,49400.0
2012-12-07 12:20:00,36.34,36.42,36.33,36.42,34600.0,29.1688,29.233,29.1607,29.233,34600.0
2012-12-07 12:30:00,36.42,36.42,36.37,36.38,40900.0,29.233,29.233,29.1928,29.2009,40900.0
2012-12-07 12:40:00,36.38,36.42,36.37,36.41,92900.0,29.2009,29.233,29.1928,29.2249,92900.0
2012-12-07 12:50:00,36.42,36.42,36.36,36.38,43300.0,29.233,29.233,29.1848,29.2009,43300.0
2012-12-07 13:00:00,36.37,36.39,36.35,36.36,62300.0,29.1928,29.2089,29.1768,29.1848,62300.0
2012-12-07 13:10:00,36.35,36.36,36.27,36.28,51800.0,29.1768,29.1848,29.1126,29.1206,51800.0
2012-12-07 13:20:00,36.28,36.28,36.18,36.22,45200.0,29.1206,29.1206,29.0403,29.0724,45200.0
2012-12-07 13:30:00,36.22,36.22,36.16,36.17,35500.0,29.0724,29.0724,29.0243,29.0323,35500.0
2012-12-07 13:40:00,36.17,36.22,36.1,36.11,41000.0,29.0323,29.0724,28.9761,28.9841,41000.0
2012-12-07 13:50:00,36.11,36.14,36.06,36.09,73700.0,28.9841,29.0082,28.944,28.9681,73700.0
2012-12-07 14:00:00,36.09,36.1,36.04,36.05,45900.0,28.9681,28.9761,28.928,28.936,45900.0
2012-12-07 14:10:00,36.05,36.15,36.02,36.15,85300.0,28.936,29.0163,28.9119,29.0163,85300.0
2012-12-07 14:20:00,36.15,36.21,36.14,36.21,62900.0,29.0163,29.0644,29.0082,29.0644,62900.0
2012-12-07 14:30:00,36.21,36.21,36.15,36.2,47500.0,29.0644,29.0644,29.0163,29.0564,47500.0
2012-12-07 14:40:00,36.2,36.2,36.13,36.13,59200.0,29.0564,29.0564,29.0002,29.0002,59200.0
2012-12-07 14:50:00,36.14,36.14,36.04,36.05,72900.0,29.0082,29.0082,28.928,28.936,72900.0
2012-12-07 15:00:00,36.05,36.05,35.98,35.98,82200.0,28.936,28.936,28.8798,28.8798,82200.0
2012-12-07 15:10:00,35.98,36.01,35.92,35.98,117700.0,28.8798,28.9039,28.8316,28.8798,117700.0
2012-12-07 15:20:00,35.99,36.04,35.98,36.03,147000.0,28.8878,28.928,28.8798,28.9199,147000.0
2012-12-07 15:30:00,36.02,36.15,36.02,36.15,187500.0,28.9119,29.0163,28.9119,29.0163,187500.0
2012-12-07 15:40:00,36.15,36.23,36.14,36.2,252200.0,29.0163,29.0805,29.0082,29.0564,252200.0
2012-12-07 15:50:00,36.19,36.23,36.16,36.16,333200.0,29.0484,29.0805,29.0243,29.0243,333200.0
2012-12-10 09:30:00,36.16,36.24,36.09,36.24,64900.0,29.0243,29.0885,28.9681,29.0885,64900.0
2012-12-10 09:40:00,36.24,36.43,36.23,36.34,62200.0,29.0885,29.241,29.0805,29.1688,62200.0
2012-12-10 09:50:00,36.34,36.36,36.27,36.28,51500.0,29.1688,29.1848,29.1126,29.1206,51500.0
2012-12-10 10:00:00,36.29,36.31,36.25,36.27,58400.0,29.1286,29.1447,29.0965,29.1126,58400.0
2012-12-10 10:10:00,36.27,36.36,36.27,36.31,58100.0,29.1126,29.1848,29.1126,29.1447,58100.0
2012-12-10 10:20:00,36.32,36.42,36.32,36.33,56900.0,29.1527,29.233,29.1527,29.1607,56900.0
2012-12-10 10:30:00,36.33,36.37,36.32,36.37,50900.0,29.1607,29.1928,29.1527,29.1928,50900.0
2012-12-10 10:40:00,36.37,36.38,36.34,36.34,50200.0,29.1928,29.2009,29.1688,29.1688,50200.0
2012-12-10 10:50:00,36.35,36.4,36.34,36.39,35400.0,29.1768,29.2169,29.1688,29.2089,35400.0
2012-12-10 11:00:00,36.39,36.39,36.33,36.37,61900.0,29.2089,29.2089,29.1607,29.1928,61900.0
2012-12-10 11:10:00,36.37,36.37,36.33,36.36,39500.0,29.1928,29.1928,29.1607,29.1848,39500.0
2012-12-10 11:20:00,36.36,36.37,36.35,36.37,42200.0,29.1848,29.1928,29.1768,29.1928,42200.0
2012-12-10 11:30:00,36.37,36.44,36.36,36.39,49400.0,29.1928,29.249,29.1848,29.2089,49400.0
2012-12-10 11:40:00,36.39,36.4,36.38,36.4,50600.0,29.2089,29.2169,29.2009,29.2169,50600.0
2012-12-10 11:50:00,36.4,36.43,36.39,36.41,45300.0,29.2169,29.241,29.2089,29.2249,45300.0
2012-12-10 12:00:00,36.42,36.42,36.33,36.37,84700.0,29.233,29.233,29.1607,29.1928,84700.0
2012-12-10 12:10:00,36.36,36.37,36.28,36.28,53200.0,29.1848,29.1928,29.1206,29.1206,53200.0
2012-12-10 12:20:00,36.29,36.3,36.18,36.2,32800.0,29.1286,29.1367,29.0403,29.0564,32800.0
2012-12-10 12:30:00,36.2,36.2,36.17,36.18,43700.0,29.0564,29.0564,29.0323,29.0403,43700.0
2012-12-10 12:40:00,36.18,36.18,36.1,36.11,44000.0,29.0403,29.0403,28.9761,28.9841,44000.0
2012-12-10 12:50:00,36.11,36.13,36.06,36.13,69500.0,28.9841,29.0002,28.944,29.0002,69500.0
2012-12-10 13:00:00,36.13,36.19,36.12,36.16,86100.0,29.0002,29.0484,28.9922,29.0243,86100.0
2012-12-10 13:10:00,36.16,36.19,36.16,36.19,36400.0,29.0243,29.0484,29.0243,29.0484,36400.0
2012-12-10 13:20:00,36.19,36.2,36.08,36.1,40600.0,29.0484,29.0564,28.9601,28.9761,40600.0
2012-12-10 13:30:00,36.1,36.19,36.09,36.19,57000.0,28.9761,29.0484,28.9681,29.0484,57000.0
2012-12-10 13:40:00,36.19,36.25,36.19,36.2,74300.0,29.0484,29.0965,29.0484,29.0564,74300.0
2012-12-10 13:50:00,36.19,36.25,36.19,36.25,64300.0,29.0484,29.0965,29.0484,29.0965,64300.0
2012-12-10 14:00:00,36.25,36.3,36.25,36.27,47400.0,29.0965,29.1367,29.0965,29.1126,47400.0
2012-12-10 14:10:00,36.27,36.35,36.27,36.32,42900.0,29.1126,29.1768,29.1126,29.1527,42900.0
2012-12-10 14:20:00,36.32,36.37,36.27,36.28,49000.0,29.1527,29.1928,29.1126,29.1206,49000.0
2012-12-10 14:30:00,36.28,36.29,36.24,36.26,64800.0,29.1206,29.1286,29.0885,29.1045,64800.0
2012-12-10 14:40:00,36.25,36.28,36.2,36.24,72400.0,29.0965,29.1206,29.0564,29.0885,72400.0
2012-12-10 14:50:00,36.25,36.32,36.24,36.31,82900.0,29.0965,29.1527,29.0885,29.1447,82900.0
2012-12-10 15:00:00,36.32,36.37,36.31,36.37,91900.0,29.1527,29.1928,29.1447,29.1928,91900.0
2012-12-10 15:10:00,36.36,36.42,36.36,36.41,88000.0,29.1848,29.233,29.1848,29.2249,88000.0
2012-12-10 15:20:00,36.42,36.42,36.36,36.42,123200.0,29.233,29.233,29.1848,29.233,123200.0
2012-12-10 15:30:00,36.41,36.53,36.41,36.53,153300.0,29.2249,29.3213,29.2249,29.3213,153300.0
2012-12-10 15:40:00,36.53,36.65,36.47,36.47,274000.0,29.3213,29.4176,29.2731,29.2731,274000.0
2012-12-10 15:50:00,36.48,36.5,36.42,36.43,316100.0,29.2811,29.2972,29.233,29.241,316100.0
2012-12-11 09:30:00,36.47,36.62,36.47,36.56,106100.0,29.2731,29.3935,29.2731,29.3453,106100.0
2012-12-11 09:40:00,36.56,36.57,36.5,36.51,53400.0,29.3453,29.3534,29.2972,29.3052,53400.0
2012-12-11 09:50:00,36.52,36.64,36.52,36.6,69900.0,29.3132,29.4096,29.3132,29.3775,69900.0
2012-12-11 10:00:00,36.61,36.65,36.56,36.64,105500.0,29.3855,29.4176,29.3453,29.4096,105500.0
2012-12-11 10:10:00,36.64,36.68,36.58,36.58,41900.0,29.4096,29.4417,29.3614,29.3614,41900.0
2012-12-11 10:20:00,36.58,36.58,36.53,36.53,48000.0,29.3614,29.3614,29.3213,29.3213,48000.0
2012-12-11 10:30:00,36.53,36.63,36.53,36.57,49700.0,29.3213,29.4015,29.3213,29.3534,49700.0
2012-12-11 10:40:00,36.57,36.66,36.57,36.66,48600.0,29.3534,29.4256,29.3534,29.4256,48600.0
2012-12-11 10:50:00,36.66,36.71,36.66,36.69,32100.0,29.4256,29.4657,29.4256,29.4497,32100.0
2012-12-11 11:00:00,36.69,36.7,36.64,36.65,38900.0,29.4497,29.4577,29.4096,29.4176,38900.0
2012-12-11 11:10:00,36.66,36.73,36.65,36.65,42900.0,29.4256,29.4818,29.4176,29.4176,42900.0
2012-12-11 11:20:00,36.64,36.65,36.57,36.57,83700.0,29.4096,29.4176,29.3534,29.3534,83700.0
2012-12-11 11:30:00,36.58,36.58,36.52,36.52,42300.0,29.3614,29.3614,29.3132,29.3132,42300.0
2012-12-11 11:40:00,36.52,36.53,36.42,36.46,61100.0,29.3132,29.3213,29.233,29.2651,61100.0
2012-12-11 11:50:00,36.46,36.5,36.44,36.45,40400.0,29.2651,29.2972,29.249,29.2571,40400.0
2012-12-11 12:00:00,36.45,36.48,36.38,36.48,58900.0,29.2571,29.2811,29.2009,29.2811,58900.0
2012-12-11 12:10:00,36.47,36.48,36.42,36.43,45500.0,29.2731,29.2811,29.233,29.241,45500.0
2012-12-11 12:20:00,36.42,36.46,36.37,36.38,41400.0,29.233,29.2651,29.1928,29.2009,41400.0
2012-12-11 12:30:00,36.38,36.49,36.37,36.44,42100.0,29.2009,29.2892,29.1928,29.249,42100.0
2012-12-11 12:40:00,36.44,36.49,36.44,36.49,35600.0,29.249,29.2892,29.249,29.2892,35600.0
2012-12-11 12:50:00,36.48,36.54,36.47,36.53,39700.0,29.2811,29.3293,29.2731,29.3213,39700.0
2012-12-11 13:00:00,36.54,36.57,36.46,36.46,38500.0,29.3293,29.3534,29.2651,29.2651,38500.0
2012-12-11 13:10:00,36.46,36.47,36.34,36.35,63300.0,29.2651,29.2731,29.1688,29.1768,63300.0
2012-12-11 13:20:00,36.34,36.36,36.3,36.35,52900.0,29.1688,29.1848,29.1367,29.1768,52900.0
2012-12-11 13:30:00,36.35,36.36,36.22,36.25,81200.0,29.1768,29.1848,29.0724,29.0965,81200.0
2012-12-11 13:40:00,36.26,36.36,36.25,36.34,66500.0,29.1045,29.1848,29.0965,29.1688,66500.0
2012-12-11 13:50:00,36.34,36.4,36.34,36.38,47000.0,29.1688,29.2169,29.1688,29.2009,47000.0
2012-12-11 14:00:00,36.38,36.45,36.38,36.44,133000.0,29.2009,29.2571,29.2009,29.249,133000.0
2012-12-11 14:10:00,36.44,36.45,36.42,36.44,38800.0,29.249,29.2571,29.233,29.249,38800.0
2012-12-11 14:20:00,36.44,36.5,36.44,36.45,50700.0,29.249,29.2972,29.249,29.2571,50700.0
2012-12-11 14:30:00,36.45,36.46,36.34,36.36,64100.0,29.2571,29.2651,29.1688,29.1848,64100.0
2012-12-11 14:40:00,36.36,36.36,36.29,36.31,90100.0,29.1848,29.1848,29.1286,29.1447,90100.0
2012-12-11 14:50:00,36.32,36.35,36.3,36.31,51300.0,29.1527,29.1768,29.1367,29.1447,51300.0
2012-12-11 15:00:00,36.31,36.31,36.28,36.3,91800.0,29.1447,29.1447,29.1206,29.1367,91800.0
2012-12-11 15:10:00,36.3,36.31,36.18,36.19,123700.0,29.1367,29.1447,29.0403,29.0484,123700.0
2012-12-11 15:20:00,36.19,36.28,36.19,36.28,87300.0,29.0484,29.1206,29.0484,29.1206,87300.0
2012-12-11 15:30:00,36.28,36.35,36.26,36.35,147100.0,29.1206,29.1768,29.1045,29.1768,147100.0
2012-12-11 15:40:00,36.35,36.36,36.34,36.36,123600.0,29.1768,29.1848,29.1688,29.1848,123600.0
2012-12-11 15:50:00,36.35,36.37,36.34,36.36,271900.0,29.1768,29.1928,29.1688,29.1848,271900.0
2012-12-12 09:30:00,36.32,36.61,36.25,36.33,80000.0,29.3142,29.5482,29.2577,29.3222,80000.0
2012-12-12 09:40:00,36.32,36.36,36.16,36.26,73000.0,29.3142,29.3465,29.185,29.2657,73000.0
2012-12-12 09:50:00,36.26,36.35,36.19,36.26,53900.0,29.2657,29.3384,29.2092,29.2657,53900.0
2012-12-12 10:00:00,36.25,36.3,36.2,36.24,70000.0,29.2577,29.298,29.2173,29.2496,70000.0
2012-12-12 10:10:00,36.25,36.27,36.2,36.21,89400.0,29.2577,29.2738,29.2173,29.2254,89400.0
2012-12-12 10:20:00,36.21,36.26,36.18,36.2,62400.0,29.2254,29.2657,29.2012,29.2173,62400.0
2012-12-12 10:30:00,36.2,36.26,36.19,36.25,72100.0,29.2173,29.2657,29.2092,29.2577,72100.0
2012-12-12 10:40:00,36.24,36.26,36.21,36.24,62900.0,29.2496,29.2657,29.2254,29.2496,62900.0
2012-12-12 10:50:00,36.24,36.26,36.23,36.25,35800.0,29.2496,29.2657,29.2415,29.2577,35800.0
2012-12-12 11:00:00,36.25,36.32,36.23,36.23,89600.0,29.2577,29.3142,29.2415,29.2415,89600.0
2012-12-12 11:10:00,36.23,36.28,36.23,36.25,47700.0,29.2415,29.2819,29.2415,29.2577,47700.0
2012-12-12 11:20:00,36.25,36.28,36.24,36.25,44700.0,29.2577,29.2819,29.2496,29.2577,44700.0
2012-12-12 11:30:00,36.26,36.26,36.22,36.22,47100.0,29.2657,29.2657,29.2335,29.2335,47100.0
2012-12-12 11:40:00,36.23,36.26,36.2,36.25,40200.0,29.2415,29.2657,29.2173,29.2577,40200.0
2012-12-12 11:50:00,36.25,36.27,36.25,36.26,22100.0,29.2577,29.2738,29.2577,29.2657,22100.0
2012-12-12 12:00:00,36.26,36.27,36.26,36.27,36700.0,29.2657,29.2738,29.2657,29.2738,36700.0
2012-12-12 12:10:00,36.26,36.26,36.14,36.18,54400.0,29.2657,29.2657,29.1689,29.2012,54400.0
2012-12-12 12:20:00,36.19,36.21,36.13,36.2,53200.0,29.2092,29.2254,29.1608,29.2173,53200.0
2012-12-12 12:30:00,36.2,36.28,36.11,36.24,88800.0,29.2173,29.2819,29.1447,29.2496,88800.0
2012-12-12 12:40:00,36.25,36.34,36.2,36.24,78200.0,29.2577,29.3303,29.2173,29.2496,78200.0
2012-12-12 12:50:00,36.25,36.31,36.24,36.3,60700.0,29.2577,29.3061,29.2496,29.298,60700.0
2012-12-12 13:00:00,36.32,36.32,36.26,36.27,67600.0,29.3142,29.3142,29.2657,29.2738,67600.0
2012-12-12 13:10:00,36.27,36.29,36.24,36.26,60500.0,29.2738,29.29,29.2496,29.2657,60500.0
2012-12-12 13:20:00,36.27,36.28,36.23,36.27,127700.0,29.2738,29.2819,29.2415,29.2738,127700.0
2012-12-12 13:30:00,36.28,36.32,36.27,36.29,126400.0,29.2819,29.3142,29.2738,29.29,126400.0
2012-12-12 13:40:00,36.29,36.3,36.24,36.25,73900.0,29.29,29.298,29.2496,29.2577,73900.0
2012-12-12 13:50:00,36.26,36.33,36.25,36.33,61800.0,29.2657,29.3222,29.2577,29.3222,61800.0
2012-12-12 14:00:00,36.34,36.35,36.25,36.27,89200.0,29.3303,29.3384,29.2577,29.2738,89200.0
2012-12-12 14:10:00,36.28,36.28,36.27,36.28,59500.0,29.2819,29.2819,29.2738,29.2819,59500.0
2012-12-12 14:20:00,36.27,36.31,36.23,36.3,101500.0,29.2738,29.3061,29.2415,29.298,101500.0
2012-12-12 14:30:00,36.3,36.31,36.25,36.27,95500.0,29.298,29.3061,29.2577,29.2738,95500.0
2012-12-12 14:40:00,36.27,36.28,36.26,36.27,54800.0,29.2738,29.2819,29.2657,29.2738,54800.0
2012-12-12 14:50:00,36.27,36.27,36.26,36.26,60500.0,29.2738,29.2738,29.2657,29.2657,60500.0
2012-12-12 15:00:00,36.26,36.27,36.19,36.25,90800.0,29.2657,29.2738,29.2092,29.2577,90800.0
2012-12-12 15:10:00,36.25,36.27,36.2,36.25,57700.0,29.2577,29.2738,29.2173,29.2577,57700.0
2012-12-12 15:20:00,36.25,36.25,36.15,36.18,84900.0,29.2577,29.2577,29.177,29.2012,84900.0
2012-12-12 15:30:00,36.18,36.21,36.11,36.11,86400.0,29.2012,29.2254,29.1447,29.1447,86400.0
2012-12-12 15:40:00,36.11,36.14,36.05,36.09,113100.0,29.1447,29.1689,29.0963,29.1285,113100.0
2012-12-12 15:50:00,36.1,36.14,36.06,36.11,226100.0,29.1366,29.1689,29.1043,29.1447,226100.0
2012-12-13 09:30:00,35.99,36.0,35.2,35.5,294400.0,29.0478,29.0559,28.4102,28.6523,294400.0
2012-12-13 09:40:00,35.51,35.92,35.47,35.91,186400.0,28.6604,28.9913,28.6281,28.9833,186400.0
2012-12-13 09:50:00,35.91,36.1,35.88,36.08,239900.0,28.9833,29.1366,28.959,29.1205,239900.0
2012-12-13 10:00:00,36.09,36.09,35.98,36.09,216300.0,29.1285,29.1285,29.0398,29.1285,216300.0
2012-12-13 10:10:00,36.09,36.1,36.02,36.04,67300.0,29.1285,29.1366,29.072,29.0882,67300.0
2012-12-13 10:20:00,36.05,36.05,35.99,36.01,51600.0,29.0963,29.0963,29.0478,29.064,51600.0
2012-12-13 10:30:00,36.01,36.02,35.84,35.85,197800.0,29.064,29.072,28.9268,28.9348,197800.0
2012-12-13 10:40:00,35.85,35.9,35.72,35.79,124200.0,28.9348,28.9752,28.8299,28.8864,124200.0
2012-12-13 10:50:00,35.79,35.8,35.75,35.76,79700.0,28.8864,28.8945,28.8541,28.8622,79700.0
2012-12-13 11:00:00,35.77,35.8,35.77,35.78,140800.0,28.8703,28.8945,28.8703,28.8783,140800.0
2012-12-13 11:10:00,35.79,35.79,35.66,35.67,106400.0,28.8864,28.8864,28.7815,28.7896,106400.0
2012-12-13 11:20:00,35.67,35.7,35.61,35.68,62500.0,28.7896,28.8138,28.7411,28.7976,62500.0
2012-12-13 11:30:00,35.68,35.69,35.65,35.66,57800.0,28.7976,28.8057,28.7734,28.7815,57800.0
2012-12-13 11:40:00,35.67,35.68,35.53,35.54,75200.0,28.7896,28.7976,28.6766,28.6846,75200.0
2012-12-13 11:50:00,35.54,35.66,35.53,35.62,52800.0,28.6846,28.7815,28.6766,28.7492,52800.0
2012-12-13 12:00:00,35.63,35.71,35.63,35.66,44400.0,28.7573,28.8218,28.7573,28.7815,44400.0
2012-12-13 12:10:00,35.67,35.68,35.53,35.55,72300.0,28.7896,28.7976,28.6766,28.6927,72300.0
2012-12-13 12:20:00,35.55,35.55,35.46,35.5,68700.0,28.6927,28.6927,28.6201,28.6523,68700.0
2012-12-13 12:30:00,35.5,35.54,35.5,35.5,40700.0,28.6523,28.6846,28.6523,28.6523,40700.0
2012-12-13 12:40:00,35.5,35.52,35.47,35.51,59700.0,28.6523,28.6685,28.6281,28.6604,59700.0
2012-12-13 12:50:00,35.52,35.59,35.52,35.59,35300.0,28.6685,28.725,28.6685,28.725,35300.0
2012-12-13 13:00:00,35.58,35.6,35.47,35.49,82000.0,28.7169,28.7331,28.6281,28.6443,82000.0
2012-12-13 13:10:00,35.49,35.51,35.48,35.5,44000.0,28.6443,28.6604,28.6362,28.6523,44000.0
2012-12-13 13:20:00,35.51,35.58,35.49,35.58,72000.0,28.6604,28.7169,28.6443,28.7169,72000.0
2012-12-13 13:30:00,35.59,35.6,35.57,35.58,18200.0,28.725,28.7331,28.7088,28.7169,18200.0
2012-12-13 13:40:00,35.57,35.58,35.53,35.53,55000.0,28.7088,28.7169,28.6766,28.6766,55000.0
2012-12-13 13:50:00,35.54,35.58,35.53,35.58,23500.0,28.6846,28.7169,28.6766,28.7169,23500.0
2012-12-13 14:00:00,35.58,35.6,35.53,35.55,60300.0,28.7169,28.7331,28.6766,28.6927,60300.0
2012-12-13 14:10:00,35.54,35.55,35.53,35.54,36800.0,28.6846,28.6927,28.6766,28.6846,36800.0
2012-12-13 14:20:00,35.54,35.55,35.5,35.52,71300.0,28.6846,28.6927,28.6523,28.6685,71300.0
2012-12-13 14:30:00,35.52,35.54,35.51,35.54,58600.0,28.6685,28.6846,28.6604,28.6846,58600.0
2012-12-13 14:40:00,35.54,35.55,35.53,35.55,34600.0,28.6846,28.6927,28.6766,28.6927,34600.0
2012-12-13 14:50:00,35.55,35.55,35.54,35.55,24900.0,28.6927,28.6927,28.6846,28.6927,24900.0
2012-12-13 15:00:00,35.55,35.6,35.55,35.56,71400.0,28.6927,28.7331,28.6927,28.7008,71400.0
2012-12-13 15:10:00,35.57,35.57,35.53,35.55,53700.0,28.7088,28.7088,28.6766,28.6927,53700.0
2012-12-13 15:20:00,35.55,35.59,35.54,35.58,108700.0,28.6927,28.725,28.6846,28.7169,108700.0
2012-12-13 15:30:00,35.59,35.6,35.55,35.57,190400.0,28.725,28.7331,28.6927,28.7088,190400.0
2012-12-13 15:40:00,35.57,35.6,35.53,35.56,130400.0,28.7088,28.7331,28.6766,28.7008,130400.0
2012-12-13 15:50:00,35.56,35.59,35.49,35.54,242900.0,28.7008,28.725,28.6443,28.6846,242900.0
2012-12-14 09:30:00,35.6,35.6,35.4,35.55,55300.0,28.7331,28.7331,28.5716,28.6927,55300.0
2012-12-14 09:40:00,35.54,35.68,35.51,35.62,63900.0,28.6846,28.7976,28.6604,28.7492,63900.0
2012-12-14 09:50:00,35.62,35.7,35.52,35.54,54000.0,28.7492,28.8138,28.6685,28.6846,54000.0
2012-12-14 10:00:00,35.56,35.59,35.52,35.55,61500.0,28.7008,28.725,28.6685,28.6927,61500.0
2012-12-14 10:10:00,35.55,35.61,35.5,35.52,44900.0,28.6927,28.7411,28.6523,28.6685,44900.0
2012-12-14 10:20:00,35.52,35.53,35.5,35.51,54700.0,28.6685,28.6766,28.6523,28.6604,54700.0
2012-12-14 10:30:00,35.51,35.55,35.5,35.51,64500.0,28.6604,28.6927,28.6523,28.6604,64500.0
2012-12-14 10:40:00,35.51,35.55,35.48,35.55,39700.0,28.6604,28.6927,28.6362,28.6927,39700.0
2012-12-14 10:50:00,35.55,35.55,35.5,35.54,37000.0,28.6927,28.6927,28.6523,28.6846,37000.0
2012-12-14 11:00:00,35.54,35.54,35.5,35.53,52400.0,28.6846,28.6846,28.6523,28.6766,52400.0
2012-12-14 11:10:00,35.52,35.54,35.52,35.53,38900.0,28.6685,28.6846,28.6685,28.6766,38900.0
2012-12-14 11:20:00,35.52,35.54,35.5,35.52,68900.0,28.6685,28.6846,28.6523,28.6685,68900.0
2012-12-14 11:30:00,35.53,35.54,35.5,35.52,49800.0,28.6766,28.6846,28.6523,28.6685,49800.0
2012-12-14 11:40:00,35.52,35.54,35.47,35.5,63800.0,28.6685,28.6846,28.6281,28.6523,63800.0
2012-12-14 11:50:00,35.5,35.53,35.49,35.5,45300.0,28.6523,28.6766,28.6443,28.6523,45300.0
2012-12-14 12:00:00,35.5,35.55,35.5,35.5,64300.0,28.6523,28.6927,28.6523,28.6523,64300.0
2012-12-14 12:10:00,35.51,35.54,35.49,35.49,56200.0,28.6604,28.6846,28.6443,28.6443,56200.0
2012-12-14 12:20:00,35.5,35.52,35.48,35.52,34300.0,28.6523,28.6685,28.6362,28.6685,34300.0
2012-12-14 12:30:00,35.52,35.52,35.49,35.49,22800.0,28.6685,28.6685,28.6443,28.6443,22800.0
2012-12-14 12:40:00,35.49,35.52,35.49,35.51,108000.0,28.6443,28.6685,28.6443,28.6604,108000.0
2012-12-14 12:50:00,35.51,35.54,35.5,35.53,43900.0,28.6604,28.6846,28.6523,28.6766,43900.0
2012-12-14 13:00:00,35.53,35.54,35.51,35.53,34000.0,28.6766,28.6846,28.6604,28.6766,34000.0
2012-12-14 13:10:00,35.52,35.53,35.52,35.52,34400.0,28.6685,28.6766,28.6685,28.6685,34400.0
2012-12-14 13:20:00,35.52,35.54,35.5,35.53,50300.0,28.6685,28.6846,28.6523,28.6766,50300.0
2012-12-14 13:30:00,35.53,35.54,35.5,35.52,38100.0,28.6766,28.6846,28.6523,28.6685,38100.0
2012-12-14 13:40:00,35.52,35.55,35.5,35.52,64100.0,28.6685,28.6927,28.6523,28.6685,64100.0
2012-12-14 13:50:00,35.52,35.54,35.51,35.51,36800.0,28.6685,28.6846,28.6604,28.6604,36800.0
2012-12-14 14:00:00,35.52,35.54,35.51,35.52,55700.0,28.6685,28.6846,28.6604,28.6685,55700.0
2012-12-14 14:10:00,35.52,35.56,35.45,35.45,155600.0,28.6685,28.7008,28.612,28.612,155600.0
2012-12-14 14:20:00,35.46,35.48,35.45,35.46,77300.0,28.6201,28.6362,28.612,28.6201,77300.0
2012-12-14 14:30:00,35.46,35.49,35.45,35.45,72600.0,28.6201,28.6443,28.612,28.612,72600.0
2012-12-14 14:40:00,35.45,35.47,35.44,35.45,58800.0,28.612,28.6281,28.6039,28.612,58800.0
2012-12-14 14:50:00,35.46,35.52,35.46,35.48,76100.0,28.6201,28.6685,28.6201,28.6362,76100.0
2012-12-14 15:00:00,35.48,35.55,35.48,35.51,70000.0,28.6362,28.6927,28.6362,28.6604,70000.0
2012-12-14 15:10:00,35.51,35.53,35.45,35.46,95100.0,28.6604,28.6766,28.612,28.6201,95100.0
2012-12-14 15:20:00,35.46,35.51,35.46,35.5,123700.0,28.6201,28.6604,28.6201,28.6523,123700.0
2012-12-14 15:30:00,35.49,35.51,35.49,35.51,118000.0,28.6443,28.6604,28.6443,28.6604,118000.0
2012-12-14 15:40:00,35.51,35.51,35.47,35.48,168700.0,28.6604,28.6604,28.6281,28.6362,168700.0
2012-12-14 15:50:00,35.48,35.52,35.46,35.49,364800.0,28.6362,28.6685,28.6201,28.6443,364800.0
2012-12-17 09:30:00,35.66,35.72,35.51,35.59,181300.0,28.7815,28.8299,28.6604,28.725,181300.0
2012-12-17 09:40:00,35.6,35.76,35.53,35.68,182500.0,28.7331,28.8622,28.6766,28.7976,182500.0
2012-12-17 09:50:00,35.69,35.77,35.65,35.65,156200.0,28.8057,28.8703,28.7734,28.7734,156200.0
2012-12-17 10:00:00,35.66,35.7,35.63,35.64,87900.0,28.7815,28.8138,28.7573,28.7653,87900.0
2012-12-17 10:10:00,35.64,35.67,35.6,35.66,92000.0,28.7653,28.7896,28.7331,28.7815,92000.0
2012-12-17 10:20:00,35.65,35.66,35.55,35.58,64700.0,28.7734,28.7815,28.6927,28.7169,64700.0
2012-12-17 10:30:00,35.58,35.6,35.55,35.59,58200.0,28.7169,28.7331,28.6927,28.725,58200.0
2012-12-17 10:40:00,35.6,35.6,35.54,35.56,74000.0,28.7331,28.7331,28.6846,28.7008,74000.0
2012-12-17 10:50:00,35.57,35.58,35.52,35.53,68000.0,28.7088,28.7169,28.6685,28.6766,68000.0
2012-12-17 11:00:00,35.53,35.57,35.52,35.55,63100.0,28.6766,28.7088,28.6685,28.6927,63100.0
2012-12-17 11:10:00,35.56,35.61,35.55,35.59,172800.0,28.7008,28.7411,28.6927,28.725,172800.0
2012-12-17 11:20:00,35.6,35.6,35.51,35.51,106400.0,28.7331,28.7331,28.6604,28.6604,106400.0
2012-12-17 11:30:00,35.54,35.55,35.25,35.25,270400.0,28.6846,28.6927,28.4506,28.4506,270400.0
2012-12-17 11:40:00,35.25,35.27,35.02,35.09,368900.0,28.4506,28.4667,28.2649,28.3214,368900.0
2012-12-17 11:50:00,35.08,35.09,34.97,35.02,231400.0,28.3134,28.3214,28.2246,28.2649,231400.0
2012-12-17 12:00:00,35.02,35.39,35.02,35.38,146700.0,28.2649,28.5636,28.2649,28.5555,146700.0
2012-12-17 12:10:00,35.39,35.45,35.0,35.05,255900.0,28.5636,28.612,28.2488,28.2891,255900.0
2012-12-17 12:20:00,35.05,35.07,34.98,35.04,189400.0,28.2891,28.3053,28.2326,28.2811,189400.0
2012-12-17 12:30:00,35.04,35.25,35.03,35.24,91400.0,28.2811,28.4506,28.273,28.4425,91400.0
2012-12-17 12:40:00,35.25,35.25,34.92,34.94,195300.0,28.4506,28.4506,28.1842,28.2004,195300.0
2012-12-17 12:50:00,34.94,35.06,34.94,35.03,127800.0,28.2004,28.2972,28.2004,28.273,127800.0
2012-12-17 13:00:00,35.03,35.04,34.97,35.01,105200.0,28.273,28.2811,28.2246,28.2569,105200.0
2012-12-17 13:10:00,35.02,35.11,35.0,35.04,165000.0,28.2649,28.3376,28.2488,28.2811,165000.0
2012-12-17 13:20:00,35.04,35.04,34.93,34.96,119900.0,28.2811,28.2811,28.1923,28.2165,119900.0
2012-12-17 13:30:00,34.96,35.02,34.95,35.01,81500.0,28.2165,28.2649,28.2084,28.2569,81500.0
2012-12-17 13:40:00,35.01,35.02,34.97,35.02,90000.0,28.2569,28.2649,28.2246,28.2649,90000.0
2012-12-17 13:50:00,35.02,35.05,34.99,35.01,196300.0,28.2649,28.2891,28.2407,28.2569,196300.0
2012-12-17 14:00:00,35.01,35.04,34.97,35.01,137500.0,28.2569,28.2811,28.2246,28.2569,137500.0
2012-12-17 14:10:00,35.01,35.01,34.97,35.01,83900.0,28.2569,28.2569,28.2246,28.2569,83900.0
2012-12-17 14:20:00,35.01,35.01,34.93,34.99,70500.0,28.2569,28.2569,28.1923,28.2407,70500.0
2012-12-17 14:30:00,34.99,35.07,34.98,35.06,188100.0,28.2407,28.3053,28.2326,28.2972,188100.0
2012-12-17 14:40:00,35.06,35.1,35.01,35.01,112800.0,28.2972,28.3295,28.2569,28.2569,112800.0
2012-12-17 14:50:00,35.01,35.05,35.0,35.01,71400.0,28.2569,28.2891,28.2488,28.2569,71400.0
2012-12-17 15:00:00,35.01,35.01,34.96,35.0,110300.0,28.2569,28.2569,28.2165,28.2488,110300.0
2012-12-17 15:10:00,34.99,35.07,34.98,34.98,258000.0,28.2407,28.3053,28.2326,28.2326,258000.0
2012-12-17 15:20:00,34.99,35.01,34.98,35.0,138700.0,28.2407,28.2569,28.2326,28.2488,138700.0
2012-12-17 15:30:00,35.0,35.01,34.98,35.0,322500.0,28.2488,28.2569,28.2326,28.2488,322500.0
2012-12-17 15:40:00,35.0,35.01,34.99,35.0,209600.0,28.2488,28.2569,28.2407,28.2488,209600.0
2012-12-17 15:50:00,35.0,35.0,34.98,34.99,493200.0,28.2488,28.2488,28.2326,28.2407,493200.0
2012-12-18 09:30:00,34.95,35.02,34.91,35.02,108300.0,28.2084,28.2649,28.1762,28.2649,108300.0
2012-12-18 09:40:00,35.02,35.21,35.0,35.17,373400.0,28.2649,28.4183,28.2488,28.386,373400.0
2012-12-18 09:50:00,35.16,35.2,35.09,35.17,183400.0,28.3779,28.4102,28.3214,28.386,183400.0
2012-12-18 10:00:00,35.16,35.17,35.1,35.1,117300.0,28.3779,28.386,28.3295,28.3295,117300.0
2012-12-18 10:10:00,35.1,35.15,35.09,35.15,148500.0,28.3295,28.3699,28.3214,28.3699,148500.0
2012-12-18 10:20:00,35.15,35.15,35.1,35.15,129700.0,28.3699,28.3699,28.3295,28.3699,129700.0
2012-12-18 10:30:00,35.15,35.17,35.14,35.17,133000.0,28.3699,28.386,28.3618,28.386,133000.0
2012-12-18 10:40:00,35.17,35.2,35.16,35.2,190000.0,28.386,28.4102,28.3779,28.4102,190000.0
2012-12-18 10:50:00,35.2,35.2,35.19,35.2,267100.0,28.4102,28.4102,28.4021,28.4102,267100.0
2012-12-18 11:00:00,35.2,35.2,35.14,35.15,161100.0,28.4102,28.4102,28.3618,28.3699,161100.0
2012-12-18 11:10:00,35.15,35.18,35.14,35.15,86900.0,28.3699,28.3941,28.3618,28.3699,86900.0
2012-12-18 11:20:00,35.15,35.16,35.1,35.14,202100.0,28.3699,28.3779,28.3295,28.3618,202100.0
2012-12-18 11:30:00,35.14,35.15,35.11,35.14,235000.0,28.3618,28.3699,28.3376,28.3618,235000.0
2012-12-18 11:40:00,35.14,35.16,35.12,35.16,160600.0,28.3618,28.3779,28.3456,28.3779,160600.0
2012-12-18 11:50:00,35.16,35.18,35.13,35.14,246600.0,28.3779,28.3941,28.3537,28.3618,246600.0
2012-12-18 12:00:00,35.15,35.17,35.14,35.16,124600.0,28.3699,28.386,28.3618,28.3779,124600.0
2012-12-18 12:10:00,35.16,35.18,35.12,35.17,215900.0,28.3779,28.3941,28.3456,28.386,215900.0
2012-12-18 12:20:00,35.17,35.19,35.14,35.14,94500.0,28.386,28.4021,28.3618,28.3618,94500.0
2012-12-18 12:30:00,35.14,35.24,35.13,35.13,181900.0,28.3618,28.4425,28.3537,28.3537,181900.0
2012-12-18 12:40:00,35.13,35.18,35.12,35.15,186500.0,28.3537,28.3941,28.3456,28.3699,186500.0
2012-12-18 12:50:00,35.15,35.21,35.15,35.2,138800.0,28.3699,28.4183,28.3699,28.4102,138800.0
2012-12-18 13:00:00,35.2,35.26,35.19,35.21,189900.0,28.4102,28.4586,28.4021,28.4183,189900.0
2012-12-18 13:10:00,35.22,35.24,35.18,35.22,221000.0,28.4264,28.4425,28.3941,28.4264,221000.0
2012-12-18 13:20:00,35.22,35.22,35.14,35.14,181600.0,28.4264,28.4264,28.3618,28.3618,181600.0
2012-12-18 13:30:00,35.14,35.21,35.13,35.2,93400.0,28.3618,28.4183,28.3537,28.4102,93400.0
2012-12-18 13:40:00,35.2,35.23,35.19,35.19,121300.0,28.4102,28.4344,28.4021,28.4021,121300.0
2012-12-18 13:50:00,35.2,35.24,35.19,35.19,79300.0,28.4102,28.4425,28.4021,28.4021,79300.0
2012-12-18 14:00:00,35.2,35.22,35.18,35.2,89500.0,28.4102,28.4264,28.3941,28.4102,89500.0
2012-12-18 14:10:00,35.21,35.24,35.2,35.23,104600.0,28.4183,28.4425,28.4102,28.4344,104600.0
2012-12-18 14:20:00,35.23,35.26,35.16,35.18,99600.0,28.4344,28.4586,28.3779,28.3941,99600.0
2012-12-18 14:30:00,35.19,35.22,35.16,35.2,73400.0,28.4021,28.4264,28.3779,28.4102,73400.0
2012-12-18 14:40:00,35.2,35.2,35.17,35.19,47200.0,28.4102,28.4102,28.386,28.4021,47200.0
2012-12-18 14:50:00,35.19,35.21,35.18,35.21,77800.0,28.4021,28.4183,28.3941,28.4183,77800.0
2012-12-18 15:00:00,35.21,35.22,35.18,35.2,117800.0,28.4183,28.4264,28.3941,28.4102,117800.0
2012-12-18 15:10:00,35.19,35.2,35.15,35.16,121100.0,28.4021,28.4102,28.3699,28.3779,121100.0
2012-12-18 15:20:00,35.16,35.19,35.14,35.15,131100.0,28.3779,28.4021,28.3618,28.3699,131100.0
2012-12-18 15:30:00,35.15,35.17,35.14,35.16,163000.0,28.3699,28.386,28.3618,28.3779,163000.0
2012-12-18 15:40:00,35.16,35.18,35.15,35.16,230200.0,28.3779,28.3941,28.3699,28.3779,230200.0
2012-12-18 15:50:00,35.16,35.18,35.15,35.16,450700.0,28.3779,28.3941,28.3699,28.3779,450700.0
2012-12-19 09:30:00,35.14,35.17,34.82,34.83,97000.0,28.3618,28.386,28.1035,28.1116,97000.0
2012-12-19 09:40:00,34.82,34.95,34.69,34.71,102900.0,28.1035,28.2084,27.9986,28.0147,102900.0
2012-12-19 09:50:00,34.72,34.83,34.69,34.82,75900.0,28.0228,28.1116,27.9986,28.1035,75900.0
2012-12-19 10:00:00,34.81,34.94,34.81,34.94,79700.0,28.0954,28.2004,28.0954,28.2004,79700.0
2012-12-19 10:10:00,34.94,34.99,34.92,34.98,69700.0,28.2004,28.2407,28.1842,28.2326,69700.0
2012-12-19 10:20:00,34.99,35.0,34.92,34.95,48700.0,28.2407,28.2488,28.1842,28.2084,48700.0
2012-12-19 10:30:00,34.94,35.02,34.92,35.0,47000.0,28.2004,28.2649,28.1842,28.2488,47000.0
2012-12-19 10:40:00,35.01,35.01,34.95,34.98,49300.0,28.2569,28.2569,28.2084,28.2326,49300.0
2012-12-19 10:50:00,34.97,34.97,34.95,34.97,28800.0,28.2246,28.2246,28.2084,28.2246,28800.0
2012-12-19 11:00:00,34.98,35.05,34.96,35.0,52300.0,28.2326,28.2891,28.2165,28.2488,52300.0
2012-12-19 11:10:00,35.01,35.06,35.01,35.06,43700.0,28.2569,28.2972,28.2569,28.2972,43700.0
2012-12-19 11:20:00,35.07,35.08,35.04,35.05,34300.0,28.3053,28.3134,28.2811,28.2891,34300.0
2012-12-19 11:30:00,35.06,35.07,35.04,35.04,31300.0,28.2972,28.3053,28.2811,28.2811,31300.0
2012-12-19 11:40:00,35.04,35.07,35.03,35.06,48500.0,28.2811,28.3053,28.273,28.2972,48500.0
2012-12-19 11:50:00,35.06,35.08,35.0,35.06,47300.0,28.2972,28.3134,28.2488,28.2972,47300.0
2012-12-19 12:00:00,35.07,35.1,35.04,35.09,28400.0,28.3053,28.3295,28.2811,28.3214,28400.0
2012-12-19 12:10:00,35.09,35.11,35.08,35.1,66800.0,28.3214,28.3376,28.3134,28.3295,66800.0
2012-12-19 12:20:00,35.1,35.11,35.08,35.1,47500.0,28.3295,28.3376,28.3134,28.3295,47500.0
2012-12-19 12:30:00,35.11,35.12,35.06,35.08,125000.0,28.3376,28.3456,28.2972,28.3134,125000.0
2012-12-19 12:40:00,35.08,35.1,35.05,35.09,39400.0,28.3134,28.3295,28.2891,28.3214,39400.0
2012-12-19 12:50:00,35.09,35.12,35.08,35.08,23000.0,28.3214,28.3456,28.3134,28.3134,23000.0
2012-12-19 13:00:00,35.07,35.09,35.06,35.08,39800.0,28.3053,28.3214,28.2972,28.3134,39800.0
2012-12-19 13:10:00,35.08,35.08,35.04,35.07,26500.0,28.3134,28.3134,28.2811,28.3053,26500.0
2012-12-19 13:20:00,35.07,35.16,35.07,35.15,36200.0,28.3053,28.3779,28.3053,28.3699,36200.0
2012-12-19 13:30:00,35.14,35.14,35.08,35.1,26300.0,28.3618,28.3618,28.3134,28.3295,26300.0
2012-12-19 13:40:00,35.09,35.11,35.04,35.08,43800.0,28.3214,28.3376,28.2811,28.3134,43800.0
2012-12-19 13:50:00,35.08,35.13,35.08,35.13,47500.0,28.3134,28.3537,28.3134,28.3537,47500.0
2012-12-19 14:00:00,35.13,35.14,35.08,35.13,59200.0,28.3537,28.3618,28.3134,28.3537,59200.0
2012-12-19 14:10:00,35.13,35.14,35.05,35.09,56900.0,28.3537,28.3618,28.2891,28.3214,56900.0
2012-12-19 14:20:00,35.09,35.15,35.09,35.11,710700.0,28.3214,28.3699,28.3214,28.3376,710700.0
2012-12-19 14:30:00,35.11,35.13,35.09,35.11,187400.0,28.3376,28.3537,28.3214,28.3376,187400.0
2012-12-19 14:40:00,35.11,35.14,35.09,35.1,102000.0,28.3376,28.3618,28.3214,28.3295,102000.0
2012-12-19 14:50:00,35.1,35.17,35.09,35.16,119200.0,28.3295,28.386,28.3214,28.3779,119200.0
2012-12-19 15:00:00,35.16,35.17,35.15,35.16,79600.0,28.3779,28.386,28.3699,28.3779,79600.0
2012-12-19 15:10:00,35.15,35.17,35.14,35.14,117000.0,28.3699,28.386,28.3618,28.3618,117000.0
2012-12-19 15:20:00,35.14,35.15,35.0,35.14,966100.0,28.3618,28.3699,28.2488,28.3618,966100.0
2012-12-19 15:30:00,35.14,35.16,35.13,35.15,194000.0,28.3618,28.3779,28.3537,28.3699,194000.0
2012-12-19 15:40:00,35.16,35.17,35.15,35.17,242300.0,28.3779,28.386,28.3699,28.386,242300.0
2012-12-19 15:50:00,35.17,35.17,35.06,35.07,451200.0,28.386,28.386,28.2972,28.3053,451200.0
2012-12-20 09:30:00,34.95,35.05,34.79,34.8,163100.0,28.2084,28.2891,28.0793,28.0874,163100.0
2012-12-20 09:40:00,34.8,34.8,34.74,34.77,149300.0,28.0874,28.0874,28.0389,28.0632,149300.0
2012-12-20 09:50:00,34.77,34.88,34.76,34.87,105200.0,28.0632,28.1519,28.0551,28.1439,105200.0
2012-12-20 10:00:00,34.88,34.93,34.87,34.89,93500.0,28.1519,28.1923,28.1439,28.16,93500.0
2012-12-20 10:10:00,34.9,34.94,34.88,34.93,83600.0,28.1681,28.2004,28.1519,28.1923,83600.0
2012-12-20 10:20:00,34.92,35.02,34.91,35.01,104900.0,28.1842,28.2649,28.1762,28.2569,104900.0
2012-12-20 10:30:00,35.01,35.07,35.0,35.04,171900.0,28.2569,28.3053,28.2488,28.2811,171900.0
2012-12-20 10:40:00,35.05,35.06,34.99,35.01,94900.0,28.2891,28.2972,28.2407,28.2569,94900.0
2012-12-20 10:50:00,35.0,35.18,34.99,35.17,91100.0,28.2488,28.3941,28.2407,28.386,91100.0
2012-12-20 11:00:00,35.17,35.26,35.17,35.26,69400.0,28.386,28.4586,28.386,28.4586,69400.0
2012-12-20 11:10:00,35.26,35.54,35.25,35.54,175700.0,28.4586,28.6846,28.4506,28.6846,175700.0
2012-12-20 11:20:00,35.54,35.55,35.4,35.48,112500.0,28.6846,28.6927,28.5716,28.6362,112500.0
2012-12-20 11:30:00,35.49,35.49,35.36,35.47,99500.0,28.6443,28.6443,28.5393,28.6281,99500.0
2012-12-20 11:40:00,35.48,35.55,35.37,35.53,77700.0,28.6362,28.6927,28.5474,28.6766,77700.0
2012-12-20 11:50:00,35.53,35.54,35.39,35.52,292200.0,28.6766,28.6846,28.5636,28.6685,292200.0
2012-12-20 12:00:00,35.52,35.63,35.52,35.62,106700.0,28.6685,28.7573,28.6685,28.7492,106700.0
2012-12-20 12:10:00,35.62,35.69,35.59,35.68,70100.0,28.7492,28.8057,28.725,28.7976,70100.0
2012-12-20 12:20:00,35.68,35.71,35.64,35.66,64800.0,28.7976,28.8218,28.7653,28.7815,64800.0
2012-12-20 12:30:00,35.67,35.67,35.59,35.63,54100.0,28.7896,28.7896,28.725,28.7573,54100.0
2012-12-20 12:40:00,35.61,35.62,35.54,35.58,41600.0,28.7411,28.7492,28.6846,28.7169,41600.0
2012-12-20 12:50:00,35.57,35.61,35.49,35.49,78700.0,28.7088,28.7411,28.6443,28.6443,78700.0
2012-12-20 13:00:00,35.5,35.51,35.45,35.5,118700.0,28.6523,28.6604,28.612,28.6523,118700.0
2012-12-20 13:10:00,35.5,35.51,35.45,35.49,95000.0,28.6523,28.6604,28.612,28.6443,95000.0
2012-12-20 13:20:00,35.5,35.51,35.43,35.48,106800.0,28.6523,28.6604,28.5958,28.6362,106800.0
2012-12-20 13:30:00,35.49,35.54,35.48,35.54,72900.0,28.6443,28.6846,28.6362,28.6846,72900.0
2012-12-20 13:40:00,35.53,35.55,35.5,35.5,116000.0,28.6766,28.6927,28.6523,28.6523,116000.0
2012-12-20 13:50:00,35.51,35.54,35.49,35.5,97300.0,28.6604,28.6846,28.6443,28.6523,97300.0
2012-12-20 14:00:00,35.5,35.53,35.49,35.51,66800.0,28.6523,28.6766,28.6443,28.6604,66800.0
2012-12-20 14:10:00,35.51,35.52,35.49,35.5,79600.0,28.6604,28.6685,28.6443,28.6523,79600.0
2012-12-20 14:20:00,35.5,35.54,35.48,35.53,70000.0,28.6523,28.6846,28.6362,28.6766,70000.0
2012-12-20 14:30:00,35.53,35.54,35.48,35.49,76300.0,28.6766,28.6846,28.6362,28.6443,76300.0
2012-12-20 14:40:00,35.49,35.51,35.47,35.51,95200.0,28.6443,28.6604,28.6281,28.6604,95200.0
2012-12-20 14:50:00,35.5,35.51,35.48,35.5,73500.0,28.6523,28.6604,28.6362,28.6523,73500.0
2012-12-20 15:00:00,35.49,35.51,35.49,35.5,55300.0,28.6443,28.6604,28.6443,28.6523,55300.0
2012-12-20 15:10:00,35.5,35.51,35.47,35.47,107000.0,28.6523,28.6604,28.6281,28.6281,107000.0
2012-12-20 15:20:00,35.47,35.51,35.47,35.5,67500.0,28.6281,28.6604,28.6281,28.6523,67500.0
2012-12-20 15:30:00,35.5,35.51,35.48,35.5,145900.0,28.6523,28.6604,28.6362,28.6523,145900.0
2012-12-20 15:40:00,35.5,35.51,35.39,35.39,215800.0,28.6523,28.6604,28.5636,28.5636,215800.0
2012-12-20 15:50:00,35.4,35.47,35.37,35.47,427700.0,28.5716,28.6281,28.5474,28.6281,427700.0
2012-12-21 09:30:00,35.52,35.75,35.0,35.03,467000.0,28.6685,28.8541,28.2488,28.273,467000.0
2012-12-21 09:40:00,35.03,35.11,35.0,35.01,99200.0,28.273,28.3376,28.2488,28.2569,99200.0
2012-12-21 09:50:00,35.0,35.07,34.87,34.92,87900.0,28.2488,28.3053,28.1439,28.1842,87900.0
2012-12-21 10:00:00,34.97,35.05,34.91,35.03,69000.0,28.2246,28.2891,28.1762,28.273,69000.0
2012-12-21 10:10:00,35.02,35.09,35.0,35.03,39200.0,28.2649,28.3214,28.2488,28.273,39200.0
2012-12-21 10:20:00,35.03,35.07,35.0,35.06,49200.0,28.273,28.3053,28.2488,28.2972,49200.0
2012-12-21 10:30:00,35.06,35.13,35.06,35.08,25600.0,28.2972,28.3537,28.2972,28.3134,25600.0
2012-12-21 10:40:00,35.09,35.09,35.02,35.02,30100.0,28.3214,28.3214,28.2649,28.2649,30100.0
2012-12-21 10:50:00,35.02,35.03,34.98,35.0,41200.0,28.2649,28.273,28.2326,28.2488,41200.0
2012-12-21 11:00:00,35.01,35.01,34.98,34.99,60700.0,28.2569,28.2569,28.2326,28.2407,60700.0
2012-12-21 11:10:00,34.98,35.04,34.94,34.94,50700.0,28.2326,28.2811,28.2004,28.2004,50700.0
2012-12-21 11:20:00,34.93,34.96,34.9,34.9,37100.0,28.1923,28.2165,28.1681,28.1681,37100.0
2012-12-21 11:30:00,34.91,34.91,34.79,34.82,81000.0,28.1762,28.1762,28.0793,28.1035,81000.0
2012-12-21 11:40:00,34.82,34.86,34.79,34.86,29700.0,28.1035,28.1358,28.0793,28.1358,29700.0
2012-12-21 11:50:00,34.85,34.95,34.83,34.94,79900.0,28.1277,28.2084,28.1116,28.2004,79900.0
2012-12-21 12:00:00,34.92,34.97,34.88,34.9,39500.0,28.1842,28.2246,28.1519,28.1681,39500.0
2012-12-21 12:10:00,34.9,34.92,34.85,34.91,23500.0,28.1681,28.1842,28.1277,28.1762,23500.0
2012-12-21 12:20:00,34.91,34.93,34.88,34.93,55900.0,28.1762,28.1923,28.1519,28.1923,55900.0
2012-12-21 12:30:00,34.93,34.95,34.89,34.91,30100.0,28.1923,28.2084,28.16,28.1762,30100.0
2012-12-21 12:40:00,34.91,34.93,34.84,34.84,42600.0,28.1762,28.1923,28.1197,28.1197,42600.0
2012-12-21 12:50:00,34.84,34.9,34.82,34.9,37100.0,28.1197,28.1681,28.1035,28.1681,37100.0
2012-12-21 13:00:00,34.9,34.94,34.89,34.93,34800.0,28.1681,28.2004,28.16,28.1923,34800.0
2012-12-21 13:10:00,34.91,34.92,34.88,34.91,47100.0,28.1762,28.1842,28.1519,28.1762,47100.0
2012-12-21 13:20:00,34.91,34.95,34.89,34.94,39800.0,28.1762,28.2084,28.16,28.2004,39800.0
2012-12-21 13:30:00,34.94,34.96,34.92,34.93,34100.0,28.2004,28.2165,28.1842,28.1923,34100.0
2012-12-21 13:40:00,34.93,34.95,34.9,34.93,70300.0,28.1923,28.2084,28.1681,28.1923,70300.0
2012-12-21 13:50:00,34.93,34.93,34.86,34.86,28300.0,28.1923,28.1923,28.1358,28.1358,28300.0
2012-12-21 14:00:00,34.87,34.88,34.8,34.8,60000.0,28.1439,28.1519,28.0874,28.0874,60000.0
2012-12-21 14:10:00,34.8,34.84,34.74,34.84,43300.0,28.0874,28.1197,28.0389,28.1197,43300.0
2012-12-21 14:20:00,34.83,34.88,34.81,34.86,35000.0,28.1116,28.1519,28.0954,28.1358,35000.0
2012-12-21 14:30:00,34.86,34.9,34.85,34.89,18100.0,28.1358,28.1681,28.1277,28.16,18100.0
2012-12-21 14:40:00,34.89,34.92,34.87,34.91,31800.0,28.16,28.1842,28.1439,28.1762,31800.0
2012-12-21 14:50:00,34.92,34.99,34.92,34.99,49200.0,28.1842,28.2407,28.1842,28.2407,49200.0
2012-12-21 15:00:00,34.98,34.99,34.93,34.95,65200.0,28.2326,28.2407,28.1923,28.2084,65200.0
2012-12-21 15:10:00,34.95,34.95,34.92,34.94,41000.0,28.2084,28.2084,28.1842,28.2004,41000.0
2012-12-21 15:20:00,34.94,34.95,34.92,34.95,45600.0,28.2004,28.2084,28.1842,28.2084,45600.0
2012-12-21 15:30:00,34.94,35.0,34.93,34.99,107700.0,28.2004,28.2488,28.1923,28.2407,107700.0
2012-12-21 15:40:00,34.99,35.03,34.91,34.91,99400.0,28.2407,28.273,28.1762,28.1762,99400.0
2012-12-21 15:50:00,34.92,34.92,34.85,34.9,175500.0,28.1842,28.1842,28.1277,28.1681,175500.0
2012-12-24 09:30:00,34.94,35.02,34.71,34.9,48000.0,28.2004,28.2649,28.0147,28.1681,48000.0
2012-12-24 09:40:00,34.93,35.02,34.91,34.98,23900.0,28.1923,28.2649,28.1762,28.2326,23900.0
2012-12-24 09:50:00,34.98,35.04,34.92,34.92,17400.0,28.2326,28.2811,28.1842,28.1842,17400.0
2012-12-24 10:00:00,34.92,34.95,34.88,34.89,31100.0,28.1842,28.2084,28.1519,28.16,31100.0
2012-12-24 10:10:00,34.88,34.93,34.84,34.86,45800.0,28.1519,28.1923,28.1197,28.1358,45800.0
2012-12-24 10:20:00,34.86,34.91,34.85,34.9,11300.0,28.1358,28.1762,28.1277,28.1681,11300.0
2012-12-24 10:30:00,34.9,34.93,34.9,34.93,16400.0,28.1681,28.1923,28.1681,28.1923,16400.0
2012-12-24 10:40:00,34.92,34.94,34.87,34.88,9400.0,28.1842,28.2004,28.1439,28.1519,9400.0
2012-12-24 10:50:00,34.87,34.89,34.86,34.89,21900.0,28.1439,28.16,28.1358,28.16,21900.0
2012-12-24 11:00:00,34.89,34.96,34.89,34.96,22300.0,28.16,28.2165,28.16,28.2165,22300.0
2012-12-24 11:10:00,34.96,35.0,34.95,34.99,14300.0,28.2165,28.2488,28.2084,28.2407,14300.0
2012-12-24 11:20:00,35.0,35.04,34.99,35.03,27200.0,28.2488,28.2811,28.2407,28.273,27200.0
2012-12-24 11:30:00,35.03,35.09,35.03,35.09,15600.0,28.273,28.3214,28.273,28.3214,15600.0
2012-12-24 11:40:00,35.09,35.11,35.04,35.05,24000.0,28.3214,28.3376,28.2811,28.2891,24000.0
2012-12-24 11:50:00,35.05,35.05,35.02,35.03,18300.0,28.2891,28.2891,28.2649,28.273,18300.0
2012-12-24 12:00:00,35.03,35.04,34.97,34.97,21800.0,28.273,28.2811,28.2246,28.2246,21800.0
2012-12-24 12:10:00,34.97,34.98,34.92,34.93,22300.0,28.2246,28.2326,28.1842,28.1923,22300.0
2012-12-24 12:20:00,34.93,35.0,34.92,35.0,26400.0,28.1923,28.2488,28.1842,28.2488,26400.0
2012-12-24 12:30:00,34.99,35.0,34.85,34.87,52400.0,28.2407,28.2488,28.1277,28.1439,52400.0
2012-12-24 12:40:00,34.87,34.91,34.86,34.9,27800.0,28.1439,28.1762,28.1358,28.1681,27800.0
2012-12-24 12:50:00,34.9,34.94,34.85,34.94,80800.0,28.1681,28.2004,28.1277,28.2004,80800.0
2012-12-26 09:30:00,34.93,34.98,34.88,34.88,17500.0,28.1923,28.2326,28.1519,28.1519,17500.0
2012-12-26 09:40:00,34.88,34.91,34.74,34.76,18300.0,28.1519,28.1762,28.0389,28.0551,18300.0
2012-12-26 09:50:00,34.76,34.79,34.66,34.67,21300.0,28.0551,28.0793,27.9744,27.9824,21300.0
2012-12-26 10:00:00,34.7,34.72,34.67,34.71,12600.0,28.0067,28.0228,27.9824,28.0147,12600.0
2012-12-26 10:10:00,34.71,34.73,34.66,34.68,31900.0,28.0147,28.0309,27.9744,27.9905,31900.0
2012-12-26 10:20:00,34.69,34.7,34.65,34.68,28400.0,27.9986,28.0067,27.9663,27.9905,28400.0
2012-12-26 10:30:00,34.68,34.73,34.67,34.67,12400.0,27.9905,28.0309,27.9824,27.9824,12400.0
2012-12-26 10:40:00,34.67,34.72,34.66,34.66,17200.0,27.9824,28.0228,27.9744,27.9744,17200.0
2012-12-26 10:50:00,34.67,34.67,34.53,34.53,34400.0,27.9824,27.9824,27.8694,27.8694,34400.0
2012-12-26 11:00:00,34.54,34.56,34.39,34.41,42700.0,27.8775,27.8937,27.7565,27.7726,42700.0
2012-12-26 11:10:00,34.4,34.46,34.36,34.44,19600.0,27.7645,27.813,27.7322,27.7968,19600.0
2012-12-26 11:20:00,34.44,34.46,34.37,34.37,16800.0,27.7968,27.813,27.7403,27.7403,16800.0
2012-12-26 11:30:00,34.37,34.45,34.31,34.42,35600.0,27.7403,27.8049,27.6919,27.7807,35600.0
2012-12-26 11:40:00,34.41,34.45,34.41,34.44,10300.0,27.7726,27.8049,27.7726,27.7968,10300.0
2012-12-26 11:50:00,34.44,34.45,34.41,34.41,23700.0,27.7968,27.8049,27.7726,27.7726,23700.0
2012-12-26 12:00:00,34.42,34.47,34.42,34.43,15600.0,27.7807,27.821,27.7807,27.7887,15600.0
2012-12-26 12:10:00,34.42,34.45,34.4,34.44,20200.0,27.7807,27.8049,27.7645,27.7968,20200.0
2012-12-26 12:20:00,34.43,34.44,34.38,34.38,21000.0,27.7887,27.7968,27.7484,27.7484,21000.0
2012-12-26 12:30:00,34.38,34.41,34.36,34.4,21200.0,27.7484,27.7726,27.7322,27.7645,21200.0
2012-12-26 12:40:00,34.41,34.43,34.36,34.41,23000.0,27.7726,27.7887,27.7322,27.7726,23000.0
2012-12-26 12:50:00,34.42,34.45,34.4,34.4,35200.0,27.7807,27.8049,27.7645,27.7645,35200.0
2012-12-26 13:00:00,34.4,34.42,34.4,34.41,10500.0,27.7645,27.7807,27.7645,27.7726,10500.0
2012-12-26 13:10:00,34.4,34.44,34.4,34.44,16200.0,27.7645,27.7968,27.7645,27.7968,16200.0
2012-12-26 13:20:00,34.44,34.46,34.42,34.45,18000.0,27.7968,27.813,27.7807,27.8049,18000.0
2012-12-26 13:30:00,34.44,34.47,34.43,34.43,22500.0,27.7968,27.821,27.7887,27.7887,22500.0
2012-12-26 13:40:00,34.42,34.45,34.4,34.41,17400.0,27.7807,27.8049,27.7645,27.7726,17400.0
2012-12-26 13:50:00,34.41,34.44,34.4,34.42,16400.0,27.7726,27.7968,27.7645,27.7807,16400.0
2012-12-26 14:00:00,34.42,34.48,34.42,34.46,19900.0,27.7807,27.8291,27.7807,27.813,19900.0
2012-12-26 14:10:00,34.47,34.48,34.44,34.46,17100.0,27.821,27.8291,27.7968,27.813,17100.0
2012-12-26 14:20:00,34.45,34.47,34.38,34.41,49700.0,27.8049,27.821,27.7484,27.7726,49700.0
2012-12-26 14:30:00,34.41,34.44,34.4,34.44,19100.0,27.7726,27.7968,27.7645,27.7968,19100.0
2012-12-26 14:40:00,34.44,34.44,34.37,34.4,30100.0,27.7968,27.7968,27.7403,27.7645,30100.0
2012-12-26 14:50:00,34.4,34.46,34.38,34.42,40900.0,27.7645,27.813,27.7484,27.7807,40900.0
2012-12-26 15:00:00,34.43,34.43,34.38,34.39,29800.0,27.7887,27.7887,27.7484,27.7565,29800.0
2012-12-26 15:10:00,34.39,34.42,34.38,34.41,40900.0,27.7565,27.7807,27.7484,27.7726,40900.0
2012-12-26 15:20:00,34.42,34.43,34.38,34.4,54000.0,27.7807,27.7887,27.7484,27.7645,54000.0
2012-12-26 15:30:00,34.4,34.42,34.38,34.4,47000.0,27.7645,27.7807,27.7484,27.7645,47000.0
2012-12-26 15:40:00,34.4,34.41,34.36,34.39,71400.0,27.7645,27.7726,27.7322,27.7565,71400.0
2012-12-26 15:50:00,34.38,34.39,34.32,34.36,112300.0,27.7484,27.7565,27.7,27.7322,112300.0
2012-12-27 09:30:00,34.27,34.35,34.21,34.27,36200.0,27.6596,27.7242,27.6112,27.6596,36200.0
2012-12-27 09:40:00,34.26,34.47,34.26,34.44,31600.0,27.6515,27.821,27.6515,27.7968,31600.0
2012-12-27 09:50:00,34.44,34.49,34.42,34.46,27900.0,27.7968,27.8372,27.7807,27.813,27900.0
2012-12-27 10:00:00,34.46,34.46,34.37,34.41,16700.0,27.813,27.813,27.7403,27.7726,16700.0
2012-12-27 10:10:00,34.42,34.45,34.31,34.31,46800.0,27.7807,27.8049,27.6919,27.6919,46800.0
2012-12-27 10:20:00,34.31,34.34,34.21,34.22,30300.0,27.6919,27.7161,27.6112,27.6192,30300.0
2012-12-27 10:30:00,34.22,34.23,34.18,34.19,27900.0,27.6192,27.6273,27.587,27.595,27900.0
2012-12-27 10:40:00,34.19,34.25,34.19,34.25,64500.0,27.595,27.6435,27.595,27.6435,64500.0
2012-12-27 10:50:00,34.25,34.26,34.2,34.23,46200.0,27.6435,27.6515,27.6031,27.6273,46200.0
2012-12-27 11:00:00,34.23,34.24,34.11,34.12,46100.0,27.6273,27.6354,27.5305,27.5385,46100.0
2012-12-27 11:10:00,34.14,34.15,34.06,34.14,58000.0,27.5547,27.5627,27.4901,27.5547,58000.0
2012-12-27 11:20:00,34.14,34.22,34.13,34.2,23600.0,27.5547,27.6192,27.5466,27.6031,23600.0
2012-12-27 11:30:00,34.2,34.24,34.2,34.23,15900.0,27.6031,27.6354,27.6031,27.6273,15900.0
2012-12-27 11:40:00,34.23,34.29,34.22,34.26,73700.0,27.6273,27.6757,27.6192,27.6515,73700.0
2012-12-27 11:50:00,34.25,34.27,34.22,34.25,38500.0,27.6435,27.6596,27.6192,27.6435,38500.0
2012-12-27 12:00:00,34.25,34.25,34.14,34.16,26600.0,27.6435,27.6435,27.5547,27.5708,26600.0
2012-12-27 12:10:00,34.16,34.19,34.14,34.14,30100.0,27.5708,27.595,27.5547,27.5547,30100.0
2012-12-27 12:20:00,34.15,34.16,34.05,34.07,41200.0,27.5627,27.5708,27.482,27.4982,41200.0
2012-12-27 12:30:00,34.07,34.08,34.02,34.03,32200.0,27.4982,27.5063,27.4578,27.4659,32200.0
2012-12-27 12:40:00,34.04,34.08,34.03,34.06,32400.0,27.474,27.5063,27.4659,27.4901,32400.0
2012-12-27 12:50:00,34.06,34.18,34.05,34.18,86100.0,27.4901,27.587,27.482,27.587,86100.0
2012-12-27 13:00:00,34.18,34.21,34.16,34.18,23300.0,27.587,27.6112,27.5708,27.587,23300.0
2012-12-27 13:10:00,34.18,34.32,34.17,34.3,49900.0,27.587,27.7,27.5789,27.6838,49900.0
2012-12-27 13:20:00,34.3,34.32,34.28,34.3,86000.0,27.6838,27.7,27.6677,27.6838,86000.0
2012-12-27 13:30:00,34.31,34.32,34.29,34.31,75900.0,27.6919,27.7,27.6757,27.6919,75900.0
2012-12-27 13:40:00,34.31,34.33,34.29,34.3,45800.0,27.6919,27.708,27.6757,27.6838,45800.0
2012-12-27 13:50:00,34.3,34.44,34.29,34.4,78300.0,27.6838,27.7968,27.6757,27.7645,78300.0
2012-12-27 14:00:00,34.4,34.42,34.34,34.39,60200.0,27.7645,27.7807,27.7161,27.7565,60200.0
2012-12-27 14:10:00,34.37,34.43,34.34,34.42,60100.0,27.7403,27.7887,27.7161,27.7807,60100.0
2012-12-27 14:20:00,34.42,34.42,34.36,34.37,30200.0,27.7807,27.7807,27.7322,27.7403,30200.0
2012-12-27 14:30:00,34.35,34.45,34.35,34.43,72900.0,27.7242,27.8049,27.7242,27.7887,72900.0
2012-12-27 14:40:00,34.43,34.55,34.38,34.49,67400.0,27.7887,27.8856,27.7484,27.8372,67400.0
2012-12-27 14:50:00,34.49,34.52,34.44,34.49,36200.0,27.8372,27.8614,27.7968,27.8372,36200.0
2012-12-27 15:00:00,34.49,34.56,34.45,34.52,68500.0,27.8372,27.8937,27.8049,27.8614,68500.0
2012-12-27 15:10:00,34.52,34.57,34.51,34.56,37600.0,27.8614,27.9017,27.8533,27.8937,37600.0
2012-12-27 15:20:00,34.57,34.65,34.56,34.58,55200.0,27.9017,27.9663,27.8937,27.9098,55200.0
2012-12-27 15:30:00,34.59,34.64,34.59,34.61,51000.0,27.9179,27.9582,27.9179,27.934,51000.0
2012-12-27 15:40:00,34.61,34.67,34.61,34.63,74300.0,27.934,27.9824,27.934,27.9502,74300.0
2012-12-27 15:50:00,34.64,34.69,34.58,34.6,89300.0,27.9582,27.9986,27.9098,27.9259,89300.0
2012-12-28 09:30:00,34.32,34.47,34.28,34.35,54600.0,27.7,27.821,27.6677,27.7242,54600.0
2012-12-28 09:40:00,34.36,34.41,34.31,34.31,26500.0,27.7322,27.7726,27.6919,27.6919,26500.0
2012-12-28 09:50:00,34.3,34.48,34.3,34.47,49700.0,27.6838,27.8291,27.6838,27.821,49700.0
2012-12-28 10:00:00,34.48,34.61,34.48,34.6,63100.0,27.8291,27.934,27.8291,27.9259,63100.0
2012-12-28 10:10:00,34.59,34.61,34.44,34.48,54900.0,27.9179,27.934,27.7968,27.8291,54900.0
2012-12-28 10:20:00,34.48,34.5,34.42,34.45,21200.0,27.8291,27.8452,27.7807,27.8049,21200.0
2012-12-28 10:30:00,34.48,34.54,34.45,34.48,19100.0,27.8291,27.8775,27.8049,27.8291,19100.0
2012-12-28 10:40:00,34.48,34.69,34.48,34.67,41400.0,27.8291,27.9986,27.8291,27.9824,41400.0
2012-12-28 10:50:00,34.67,34.69,34.62,34.62,18400.0,27.9824,27.9986,27.9421,27.9421,18400.0
2012-12-28 11:00:00,34.61,34.63,34.51,34.51,35500.0,27.934,27.9502,27.8533,27.8533,35500.0
2012-12-28 11:10:00,34.52,34.55,34.49,34.54,20600.0,27.8614,27.8856,27.8372,27.8775,20600.0
2012-12-28 11:20:00,34.55,34.56,34.43,34.43,30400.0,27.8856,27.8937,27.7887,27.7887,30400.0
2012-12-28 11:30:00,34.43,34.45,34.39,34.45,31300.0,27.7887,27.8049,27.7565,27.8049,31300.0
2012-12-28 11:40:00,34.44,34.52,34.44,34.5,16300.0,27.7968,27.8614,27.7968,27.8452,16300.0
2012-12-28 11:50:00,34.5,34.52,34.44,34.48,17300.0,27.8452,27.8614,27.7968,27.8291,17300.0
2012-12-28 12:00:00,34.48,34.51,34.45,34.45,11800.0,27.8291,27.8533,27.8049,27.8049,11800.0
2012-12-28 12:10:00,34.46,34.52,34.45,34.49,21800.0,27.813,27.8614,27.8049,27.8372,21800.0
2012-12-28 12:20:00,34.5,34.5,34.43,34.44,17900.0,27.8452,27.8452,27.7887,27.7968,17900.0
2012-12-28 12:30:00,34.44,34.51,34.43,34.5,25500.0,27.7968,27.8533,27.7887,27.8452,25500.0
2012-12-28 12:40:00,34.48,34.52,34.47,34.51,13800.0,27.8291,27.8614,27.821,27.8533,13800.0
2012-12-28 12:50:00,34.51,34.54,34.5,34.53,17700.0,27.8533,27.8775,27.8452,27.8694,17700.0
2012-12-28 13:00:00,34.53,34.56,34.52,34.53,12600.0,27.8694,27.8937,27.8614,27.8694,12600.0
2012-12-28 13:10:00,34.54,34.55,34.52,34.55,14800.0,27.8775,27.8856,27.8614,27.8856,14800.0
2012-12-28 13:20:00,34.55,34.58,34.54,34.55,16000.0,27.8856,27.9098,27.8775,27.8856,16000.0
2012-12-28 13:30:00,34.54,34.55,34.52,34.53,8900.0,27.8775,27.8856,27.8614,27.8694,8900.0
2012-12-28 13:40:00,34.53,34.56,34.51,34.52,14400.0,27.8694,27.8937,27.8533,27.8614,14400.0
2012-12-28 13:50:00,34.52,34.52,34.47,34.49,14000.0,27.8614,27.8614,27.821,27.8372,14000.0
2012-12-28 14:00:00,34.49,34.5,34.45,34.46,18700.0,27.8372,27.8452,27.8049,27.813,18700.0
2012-12-28 14:10:00,34.45,34.5,34.44,34.49,14400.0,27.8049,27.8452,27.7968,27.8372,14400.0
2012-12-28 14:20:00,34.49,34.54,34.48,34.49,17900.0,27.8372,27.8775,27.8291,27.8372,17900.0
2012-12-28 14:30:00,34.49,34.49,34.43,34.43,11400.0,27.8372,27.8372,27.7887,27.7887,11400.0
2012-12-28 14:40:00,34.43,34.48,34.43,34.45,17100.0,27.7887,27.8291,27.7887,27.8049,17100.0
2012-12-28 14:50:00,34.46,34.46,34.43,34.45,12500.0,27.813,27.813,27.7887,27.8049,12500.0
2012-12-28 15:00:00,34.44,34.46,34.43,34.44,20600.0,27.7968,27.813,27.7887,27.7968,20600.0
2012-12-28 15:10:00,34.45,34.46,34.42,34.44,28600.0,27.8049,27.813,27.7807,27.7968,28600.0
2012-12-28 15:20:00,34.44,34.45,34.4,34.43,36400.0,27.7968,27.8049,27.7645,27.7887,36400.0
2012-12-28 15:30:00,34.44,34.47,34.29,34.32,55800.0,27.7968,27.821,27.6757,27.7,55800.0
2012-12-28 15:40:00,34.31,34.38,34.31,34.34,95200.0,27.6919,27.7484,27.6919,27.7161,95200.0
2012-12-28 15:50:00,34.34,34.36,34.27,34.27,107100.0,27.7161,27.7322,27.6596,27.6596,107100.0
2012-12-31 09:30:00,34.2,34.23,33.99,34.23,21000.0,27.6031,27.6273,27.4336,27.6273,21000.0
2012-12-31 09:40:00,34.23,34.31,34.23,34.27,22400.0,27.6273,27.6919,27.6273,27.6596,22400.0
2012-12-31 09:50:00,34.28,34.37,34.23,34.31,15900.0,27.6677,27.7403,27.6273,27.6919,15900.0
2012-12-31 10:00:00,34.32,34.42,34.28,34.41,21500.0,27.7,27.7807,27.6677,27.7726,21500.0
2012-12-31 10:10:00,34.41,34.42,34.38,34.41,30400.0,27.7726,27.7807,27.7484,27.7726,30400.0
2012-12-31 10:20:00,34.41,34.48,34.38,34.41,33400.0,27.7726,27.8291,27.7484,27.7726,33400.0
2012-12-31 10:30:00,34.4,34.43,34.18,34.3,231700.0,27.7645,27.7887,27.587,27.6838,231700.0
2012-12-31 10:40:00,34.3,34.31,34.21,34.26,48900.0,27.6838,27.6919,27.6112,27.6515,48900.0
2012-12-31 10:50:00,34.26,34.33,34.22,34.22,34000.0,27.6515,27.708,27.6192,27.6192,34000.0
2012-12-31 11:00:00,34.22,34.37,34.22,34.25,35400.0,27.6192,27.7403,27.6192,27.6435,35400.0
2012-12-31 11:10:00,34.25,34.34,34.25,34.3,26700.0,27.6435,27.7161,27.6435,27.6838,26700.0
2012-12-31 11:20:00,34.3,34.34,34.26,34.26,30300.0,27.6838,27.7161,27.6515,27.6515,30300.0
2012-12-31 11:30:00,34.27,34.35,34.26,34.31,32900.0,27.6596,27.7242,27.6515,27.6919,32900.0
2012-12-31 11:40:00,34.32,34.33,34.29,34.29,29600.0,27.7,27.708,27.6757,27.6757,29600.0
2012-12-31 11:50:00,34.29,34.29,34.21,34.21,30000.0,27.6757,27.6757,27.6112,27.6112,30000.0
2012-12-31 12:00:00,34.21,34.29,34.21,34.27,22900.0,27.6112,27.6757,27.6112,27.6596,22900.0
2012-12-31 12:10:00,34.28,34.35,34.27,34.34,23500.0,27.6677,27.7242,27.6596,27.7161,23500.0
2012-12-31 12:20:00,34.34,34.34,34.28,34.29,31900.0,27.7161,27.7161,27.6677,27.6757,31900.0
2012-12-31 12:30:00,34.29,34.33,34.28,34.3,48300.0,27.6757,27.708,27.6677,27.6838,48300.0
2012-12-31 12:40:00,34.3,34.47,34.3,34.43,40000.0,27.6838,27.821,27.6838,27.7887,40000.0
2012-12-31 12:50:00,34.44,34.44,34.31,34.34,21700.0,27.7968,27.7968,27.6919,27.7161,21700.0
2012-12-31 13:00:00,34.34,34.37,34.24,34.31,56800.0,27.7161,27.7403,27.6354,27.6919,56800.0
2012-12-31 13:10:00,34.32,34.48,34.32,34.43,55300.0,27.7,27.8291,27.7,27.7887,55300.0
2012-12-31 13:20:00,34.43,34.48,34.41,34.47,18100.0,27.7887,27.8291,27.7726,27.821,18100.0
2012-12-31 13:30:00,34.47,34.5,34.44,34.5,16700.0,27.821,27.8452,27.7968,27.8452,16700.0
2012-12-31 13:40:00,34.49,34.57,34.33,34.38,55700.0,27.8372,27.9017,27.708,27.7484,55700.0
2012-12-31 13:50:00,34.4,34.47,34.36,34.42,27200.0,27.7645,27.821,27.7322,27.7807,27200.0
2012-12-31 14:00:00,34.45,34.48,34.43,34.48,19300.0,27.8049,27.8291,27.7887,27.8291,19300.0
2012-12-31 14:10:00,34.49,34.53,34.48,34.53,21400.0,27.8372,27.8694,27.8291,27.8694,21400.0
2012-12-31 14:20:00,34.53,34.58,34.51,34.53,34200.0,27.8694,27.9098,27.8533,27.8694,34200.0
2012-12-31 14:30:00,34.53,34.57,34.5,34.51,19300.0,27.8694,27.9017,27.8452,27.8533,19300.0
2012-12-31 14:40:00,34.52,34.62,34.51,34.59,34000.0,27.8614,27.9421,27.8533,27.9179,34000.0
2012-12-31 14:50:00,34.58,34.69,34.57,34.67,31300.0,27.9098,27.9986,27.9017,27.9824,31300.0
2012-12-31 15:00:00,34.67,34.73,34.64,34.65,47800.0,27.9824,28.0309,27.9582,27.9663,47800.0
2012-12-31 15:10:00,34.64,34.65,34.58,34.62,42400.0,27.9582,27.9663,27.9098,27.9421,42400.0
2012-12-31 15:20:00,34.63,34.68,34.56,34.63,119100.0,27.9502,27.9905,27.8937,27.9502,119100.0
2012-12-31 15:30:00,34.64,34.71,34.62,34.68,79900.0,27.9582,28.0147,27.9421,27.9905,79900.0
2012-12-31 15:40:00,34.68,34.76,34.65,34.76,114100.0,27.9905,28.0551,27.9663,28.0551,114100.0
2012-12-31 15:50:00,34.75,34.83,34.72,34.83,186400.0,28.047,28.1116,28.0228,28.1116,186400.0
2013-01-02 09:30:00,35.17,35.39,35.13,35.39,84400.0,28.386,28.5636,28.3537,28.5636,84400.0
2013-01-02 09:40:00,35.39,35.47,35.3,35.41,53400.0,28.5636,28.6281,28.4909,28.5797,53400.0
2013-01-02 09:50:00,35.42,35.44,35.34,35.39,86400.0,28.5878,28.6039,28.5232,28.5636,86400.0
2013-01-02 10:00:00,35.39,35.41,35.31,35.39,163400.0,28.5636,28.5797,28.499,28.5636,163400.0
2013-01-02 10:10:00,35.39,35.41,35.36,35.37,76900.0,28.5636,28.5797,28.5393,28.5474,76900.0
2013-01-02 10:20:00,35.37,35.44,35.37,35.41,54000.0,28.5474,28.6039,28.5474,28.5797,54000.0
2013-01-02 10:30:00,35.41,35.43,35.38,35.39,52400.0,28.5797,28.5958,28.5555,28.5636,52400.0
2013-01-02 10:40:00,35.39,35.53,35.39,35.51,77900.0,28.5636,28.6766,28.5636,28.6604,77900.0
2013-01-02 10:50:00,35.52,35.53,35.44,35.48,65000.0,28.6685,28.6766,28.6039,28.6362,65000.0
2013-01-02 11:00:00,35.49,35.56,35.48,35.48,35200.0,28.6443,28.7008,28.6362,28.6362,35200.0
2013-01-02 11:10:00,35.48,35.52,35.43,35.47,43300.0,28.6362,28.6685,28.5958,28.6281,43300.0
2013-01-02 11:20:00,35.47,35.5,35.43,35.45,63800.0,28.6281,28.6523,28.5958,28.612,63800.0
2013-01-02 11:30:00,35.46,35.51,35.44,35.51,31000.0,28.6201,28.6604,28.6039,28.6604,31000.0
2013-01-02 11:40:00,35.51,35.56,35.5,35.51,55700.0,28.6604,28.7008,28.6523,28.6604,55700.0
2013-01-02 11:50:00,35.51,35.52,35.41,35.44,45600.0,28.6604,28.6685,28.5797,28.6039,45600.0
2013-01-02 12:00:00,35.44,35.5,35.42,35.48,59600.0,28.6039,28.6523,28.5878,28.6362,59600.0
2013-01-02 12:10:00,35.48,35.52,35.44,35.51,105000.0,28.6362,28.6685,28.6039,28.6604,105000.0
2013-01-02 12:20:00,35.51,35.54,35.48,35.51,46500.0,28.6604,28.6846,28.6362,28.6604,46500.0
2013-01-02 12:30:00,35.52,35.54,35.5,35.53,39300.0,28.6685,28.6846,28.6523,28.6766,39300.0
2013-01-02 12:40:00,35.53,35.56,35.5,35.55,38400.0,28.6766,28.7008,28.6523,28.6927,38400.0
2013-01-02 12:50:00,35.55,35.56,35.54,35.56,34600.0,28.6927,28.7008,28.6846,28.7008,34600.0
2013-01-02 13:00:00,35.56,35.59,35.55,35.59,34800.0,28.7008,28.725,28.6927,28.725,34800.0
2013-01-02 13:10:00,35.58,35.62,35.58,35.61,34200.0,28.7169,28.7492,28.7169,28.7411,34200.0
2013-01-02 13:20:00,35.61,35.63,35.59,35.62,39600.0,28.7411,28.7573,28.725,28.7492,39600.0
2013-01-02 13:30:00,35.62,35.67,35.6,35.6,83500.0,28.7492,28.7896,28.7331,28.7331,83500.0
2013-01-02 13:40:00,35.6,35.63,35.58,35.6,50300.0,28.7331,28.7573,28.7169,28.7331,50300.0
2013-01-02 13:50:00,35.6,35.66,35.6,35.65,36800.0,28.7331,28.7815,28.7331,28.7734,36800.0
2013-01-02 14:00:00,35.65,35.68,35.63,35.67,46500.0,28.7734,28.7976,28.7573,28.7896,46500.0
2013-01-02 14:10:00,35.67,35.72,35.66,35.68,58100.0,28.7896,28.8299,28.7815,28.7976,58100.0
2013-01-02 14:20:00,35.69,35.7,35.68,35.7,33300.0,28.8057,28.8138,28.7976,28.8138,33300.0
2013-01-02 14:30:00,35.69,35.7,35.64,35.65,68400.0,28.8057,28.8138,28.7653,28.7734,68400.0
2013-01-02 14:40:00,35.65,35.67,35.62,35.64,44900.0,28.7734,28.7896,28.7492,28.7653,44900.0
2013-01-02 14:50:00,35.63,35.66,35.63,35.65,63400.0,28.7573,28.7815,28.7573,28.7734,63400.0
2013-01-02 15:00:00,35.65,35.68,35.64,35.67,83500.0,28.7734,28.7976,28.7653,28.7896,83500.0
2013-01-02 15:10:00,35.67,35.72,35.67,35.71,51900.0,28.7896,28.8299,28.7896,28.8218,51900.0
2013-01-02 15:20:00,35.72,35.73,35.68,35.7,81300.0,28.8299,28.838,28.7976,28.8138,81300.0
2013-01-02 15:30:00,35.71,35.71,35.68,35.7,95000.0,28.8218,28.8218,28.7976,28.8138,95000.0
2013-01-02 15:40:00,35.7,35.74,35.7,35.71,151600.0,28.8138,28.8461,28.8138,28.8218,151600.0
2013-01-02 15:50:00,35.72,35.84,35.7,35.84,304600.0,28.8299,28.9268,28.8138,28.9268,304600.0
2013-01-03 09:30:00,35.86,35.86,35.65,35.79,88900.0,28.9429,28.9429,28.7734,28.8864,88900.0
2013-01-03 09:40:00,35.8,35.8,35.74,35.79,37100.0,28.8945,28.8945,28.8461,28.8864,37100.0
2013-01-03 09:50:00,35.78,35.92,35.75,35.89,92200.0,28.8783,28.9913,28.8541,28.9671,92200.0
2013-01-03 10:00:00,35.89,35.92,35.85,35.85,41000.0,28.9671,28.9913,28.9348,28.9348,41000.0
2013-01-03 10:10:00,35.85,35.86,35.76,35.77,51600.0,28.9348,28.9429,28.8622,28.8703,51600.0
2013-01-03 10:20:00,35.77,35.81,35.76,35.77,31900.0,28.8703,28.9025,28.8622,28.8703,31900.0
2013-01-03 10:30:00,35.76,35.8,35.74,35.75,45600.0,28.8622,28.8945,28.8461,28.8541,45600.0
2013-01-03 10:40:00,35.76,35.76,35.67,35.67,60000.0,28.8622,28.8622,28.7896,28.7896,60000.0
2013-01-03 10:50:00,35.68,35.7,35.65,35.68,26500.0,28.7976,28.8138,28.7734,28.7976,26500.0
2013-01-03 11:00:00,35.69,35.7,35.65,35.66,41500.0,28.8057,28.8138,28.7734,28.7815,41500.0
2013-01-03 11:10:00,35.66,35.68,35.64,35.68,37800.0,28.7815,28.7976,28.7653,28.7976,37800.0
2013-01-03 11:20:00,35.67,35.69,35.67,35.67,27300.0,28.7896,28.8057,28.7896,28.7896,27300.0
2013-01-03 11:30:00,35.68,35.75,35.68,35.73,28700.0,28.7976,28.8541,28.7976,28.838,28700.0
2013-01-03 11:40:00,35.72,35.73,35.68,35.72,18200.0,28.8299,28.838,28.7976,28.8299,18200.0
2013-01-03 11:50:00,35.71,35.77,35.7,35.75,52200.0,28.8218,28.8703,28.8138,28.8541,52200.0
2013-01-03 12:00:00,35.75,35.78,35.72,35.75,37000.0,28.8541,28.8783,28.8299,28.8541,37000.0
2013-01-03 12:10:00,35.75,35.77,35.74,35.75,10800.0,28.8541,28.8703,28.8461,28.8541,10800.0
2013-01-03 12:20:00,35.75,35.75,35.69,35.69,17700.0,28.8541,28.8541,28.8057,28.8057,17700.0
2013-01-03 12:30:00,35.7,35.7,35.6,35.63,23600.0,28.8138,28.8138,28.7331,28.7573,23600.0
2013-01-03 12:40:00,35.62,35.63,35.59,35.59,12300.0,28.7492,28.7573,28.725,28.725,12300.0
2013-01-03 12:50:00,35.61,35.63,35.59,35.6,11500.0,28.7411,28.7573,28.725,28.7331,11500.0
2013-01-03 13:00:00,35.6,35.63,35.6,35.6,17200.0,28.7331,28.7573,28.7331,28.7331,17200.0
2013-01-03 13:10:00,35.59,35.63,35.58,35.6,16600.0,28.725,28.7573,28.7169,28.7331,16600.0
2013-01-03 13:20:00,35.6,35.67,35.6,35.65,26100.0,28.7331,28.7896,28.7331,28.7734,26100.0
2013-01-03 13:30:00,35.65,35.68,35.64,35.68,13900.0,28.7734,28.7976,28.7653,28.7976,13900.0
2013-01-03 13:40:00,35.67,35.71,35.67,35.69,39300.0,28.7896,28.8218,28.7896,28.8057,39300.0
2013-01-03 13:50:00,35.69,35.72,35.69,35.72,10500.0,28.8057,28.8299,28.8057,28.8299,10500.0
2013-01-03 14:00:00,35.71,35.71,35.63,35.65,46700.0,28.8218,28.8218,28.7573,28.7734,46700.0
2013-01-03 14:10:00,35.65,35.69,35.63,35.66,23900.0,28.7734,28.8057,28.7573,28.7815,23900.0
2013-01-03 14:20:00,35.65,35.68,35.63,35.66,32400.0,28.7734,28.7976,28.7573,28.7815,32400.0
2013-01-03 14:30:00,35.66,35.68,35.64,35.65,42200.0,28.7815,28.7976,28.7653,28.7734,42200.0
2013-01-03 14:40:00,35.66,35.72,35.66,35.72,36300.0,28.7815,28.8299,28.7815,28.8299,36300.0
2013-01-03 14:50:00,35.7,35.72,35.67,35.67,22200.0,28.8138,28.8299,28.7896,28.7896,22200.0
2013-01-03 15:00:00,35.67,35.69,35.64,35.65,29100.0,28.7896,28.8057,28.7653,28.7734,29100.0
2013-01-03 15:10:00,35.64,35.68,35.61,35.63,28200.0,28.7653,28.7976,28.7411,28.7573,28200.0
2013-01-03 15:20:00,35.62,35.64,35.59,35.61,32600.0,28.7492,28.7653,28.725,28.7411,32600.0
2013-01-03 15:30:00,35.61,35.61,35.53,35.56,44500.0,28.7411,28.7411,28.6766,28.7008,44500.0
2013-01-03 15:40:00,35.57,35.61,35.56,35.59,53500.0,28.7088,28.7411,28.7008,28.725,53500.0
2013-01-03 15:50:00,35.58,35.59,35.52,35.58,103600.0,28.7169,28.725,28.6685,28.7169,103600.0
2013-01-04 09:30:00,35.67,35.67,35.51,35.52,24000.0,28.7896,28.7896,28.6604,28.6685,24000.0
2013-01-04 09:40:00,35.53,35.59,35.53,35.56,15400.0,28.6766,28.725,28.6766,28.7008,15400.0
2013-01-04 09:50:00,35.57,35.6,35.54,35.58,10400.0,28.7088,28.7331,28.6846,28.7169,10400.0
2013-01-04 10:00:00,35.6,35.6,35.54,35.54,16400.0,28.7331,28.7331,28.6846,28.6846,16400.0
2013-01-04 10:10:00,35.54,35.6,35.53,35.59,9400.0,28.6846,28.7331,28.6766,28.725,9400.0
2013-01-04 10:20:00,35.6,35.67,35.59,35.66,18900.0,28.7331,28.7896,28.725,28.7815,18900.0
2013-01-04 10:30:00,35.66,35.66,35.6,35.61,17400.0,28.7815,28.7815,28.7331,28.7411,17400.0
2013-01-04 10:40:00,35.61,35.63,35.57,35.59,28300.0,28.7411,28.7573,28.7088,28.725,28300.0
2013-01-04 10:50:00,35.6,35.66,35.59,35.62,22700.0,28.7331,28.7815,28.725,28.7492,22700.0
2013-01-04 11:00:00,35.62,35.71,35.62,35.7,23500.0,28.7492,28.8218,28.7492,28.8138,23500.0
2013-01-04 11:10:00,35.7,35.73,35.69,35.72,26900.0,28.8138,28.838,28.8057,28.8299,26900.0
2013-01-04 11:20:00,35.71,35.73,35.67,35.71,24300.0,28.8218,28.838,28.7896,28.8218,24300.0
2013-01-04 11:30:00,35.71,35.74,35.67,35.72,22600.0,28.8218,28.8461,28.7896,28.8299,22600.0
2013-01-04 11:40:00,35.74,35.75,35.72,35.73,21300.0,28.8461,28.8541,28.8299,28.838,21300.0
2013-01-04 11:50:00,35.74,35.76,35.73,35.74,25600.0,28.8461,28.8622,28.838,28.8461,25600.0
2013-01-04 12:00:00,35.75,35.76,35.71,35.75,23100.0,28.8541,28.8622,28.8218,28.8541,23100.0
2013-01-04 12:10:00,35.75,35.76,35.7,35.73,29100.0,28.8541,28.8622,28.8138,28.838,29100.0
2013-01-04 12:20:00,35.73,35.77,35.73,35.75,27800.0,28.838,28.8703,28.838,28.8541,27800.0
2013-01-04 12:30:00,35.75,35.75,35.71,35.72,24800.0,28.8541,28.8541,28.8218,28.8299,24800.0
2013-01-04 12:40:00,35.73,35.76,35.72,35.76,21300.0,28.838,28.8622,28.8299,28.8622,21300.0
2013-01-04 12:50:00,35.76,35.76,35.72,35.73,14600.0,28.8622,28.8622,28.8299,28.838,14600.0
2013-01-04 13:00:00,35.73,35.75,35.72,35.75,35600.0,28.838,28.8541,28.8299,28.8541,35600.0
2013-01-04 13:10:00,35.74,35.75,35.72,35.75,53600.0,28.8461,28.8541,28.8299,28.8541,53600.0
2013-01-04 13:20:00,35.75,35.76,35.73,35.74,38500.0,28.8541,28.8622,28.838,28.8461,38500.0
2013-01-04 13:30:00,35.75,35.77,35.73,35.77,50100.0,28.8541,28.8703,28.838,28.8703,50100.0
2013-01-04 13:40:00,35.76,35.78,35.74,35.77,45100.0,28.8622,28.8783,28.8461,28.8703,45100.0
2013-01-04 13:50:00,35.77,35.77,35.74,35.76,26800.0,28.8703,28.8703,28.8461,28.8622,26800.0
2013-01-04 14:00:00,35.76,35.87,35.76,35.87,49800.0,28.8622,28.951,28.8622,28.951,49800.0
2013-01-04 14:10:00,35.87,35.89,35.86,35.89,42300.0,28.951,28.9671,28.9429,28.9671,42300.0
2013-01-04 14:20:00,35.89,35.96,35.88,35.95,67100.0,28.9671,29.0236,28.959,29.0155,67100.0
2013-01-04 14:30:00,35.95,35.97,35.94,35.96,32500.0,29.0155,29.0317,29.0075,29.0236,32500.0
2013-01-04 14:40:00,35.96,35.97,35.95,35.96,26400.0,29.0236,29.0317,29.0155,29.0236,26400.0
2013-01-04 14:50:00,35.96,35.98,35.95,35.96,45200.0,29.0236,29.0398,29.0155,29.0236,45200.0
2013-01-04 15:00:00,35.97,35.99,35.95,35.97,42100.0,29.0317,29.0478,29.0155,29.0317,42100.0
2013-01-04 15:10:00,35.97,36.0,35.97,35.99,36200.0,29.0317,29.0559,29.0317,29.0478,36200.0
2013-01-04 15:20:00,35.99,36.02,35.96,36.0,64100.0,29.0478,29.072,29.0236,29.0559,64100.0
2013-01-04 15:30:00,35.99,36.01,35.98,36.01,60000.0,29.0478,29.064,29.0398,29.064,60000.0
2013-01-04 15:40:00,36.0,36.02,35.95,35.98,82700.0,29.0559,29.072,29.0155,29.0398,82700.0
2013-01-04 15:50:00,35.97,35.99,35.94,35.98,169100.0,29.0317,29.0478,29.0075,29.0398,169100.0
2013-01-07 09:30:00,35.75,35.87,35.66,35.68,44500.0,28.8541,28.951,28.7815,28.7976,44500.0
2013-01-07 09:40:00,35.66,35.81,35.65,35.79,21400.0,28.7815,28.9025,28.7734,28.8864,21400.0
2013-01-07 09:50:00,35.79,35.95,35.78,35.87,23800.0,28.8864,29.0155,28.8783,28.951,23800.0
2013-01-07 10:00:00,35.87,35.92,35.85,35.86,71700.0,28.951,28.9913,28.9348,28.9429,71700.0
2013-01-07 10:10:00,35.87,35.88,35.79,35.82,53600.0,28.951,28.959,28.8864,28.9106,53600.0
2013-01-07 10:20:00,35.82,35.83,35.75,35.78,22400.0,28.9106,28.9187,28.8541,28.8783,22400.0
2013-01-07 10:30:00,35.79,35.82,35.78,35.81,9900.0,28.8864,28.9106,28.8783,28.9025,9900.0
2013-01-07 10:40:00,35.81,35.83,35.78,35.79,8500.0,28.9025,28.9187,28.8783,28.8864,8500.0
2013-01-07 10:50:00,35.79,35.82,35.75,35.82,30400.0,28.8864,28.9106,28.8541,28.9106,30400.0
2013-01-07 11:00:00,35.82,35.83,35.75,35.77,18600.0,28.9106,28.9187,28.8541,28.8703,18600.0
2013-01-07 11:10:00,35.76,35.76,35.75,35.75,14700.0,28.8622,28.8622,28.8541,28.8541,14700.0
2013-01-07 11:20:00,35.75,35.78,35.75,35.76,15500.0,28.8541,28.8783,28.8541,28.8622,15500.0
2013-01-07 11:30:00,35.77,35.78,35.73,35.75,15000.0,28.8703,28.8783,28.838,28.8541,15000.0
2013-01-07 11:40:00,35.75,35.77,35.68,35.69,26400.0,28.8541,28.8703,28.7976,28.8057,26400.0
2013-01-07 11:50:00,35.69,35.72,35.66,35.67,21900.0,28.8057,28.8299,28.7815,28.7896,21900.0
2013-01-07 12:00:00,35.67,35.71,35.66,35.66,8700.0,28.7896,28.8218,28.7815,28.7815,8700.0
2013-01-07 12:10:00,35.66,35.67,35.64,35.65,12600.0,28.7815,28.7896,28.7653,28.7734,12600.0
2013-01-07 12:20:00,35.66,35.66,35.61,35.65,21900.0,28.7815,28.7815,28.7411,28.7734,21900.0
2013-01-07 12:30:00,35.65,35.66,35.62,35.64,20600.0,28.7734,28.7815,28.7492,28.7653,20600.0
2013-01-07 12:40:00,35.64,35.64,35.58,35.59,18300.0,28.7653,28.7653,28.7169,28.725,18300.0
2013-01-07 12:50:00,35.6,35.61,35.56,35.56,19700.0,28.7331,28.7411,28.7008,28.7008,19700.0
2013-01-07 13:00:00,35.56,35.58,35.54,35.55,23200.0,28.7008,28.7169,28.6846,28.6927,23200.0
2013-01-07 13:10:00,35.55,35.57,35.52,35.55,16100.0,28.6927,28.7088,28.6685,28.6927,16100.0
2013-01-07 13:20:00,35.55,35.57,35.53,35.56,16400.0,28.6927,28.7088,28.6766,28.7008,16400.0
2013-01-07 13:30:00,35.55,35.56,35.52,35.52,22800.0,28.6927,28.7008,28.6685,28.6685,22800.0
2013-01-07 13:40:00,35.52,35.53,35.48,35.51,17700.0,28.6685,28.6766,28.6362,28.6604,17700.0
2013-01-07 13:50:00,35.51,35.55,35.5,35.51,38600.0,28.6604,28.6927,28.6523,28.6604,38600.0
2013-01-07 14:00:00,35.52,35.55,35.52,35.54,16400.0,28.6685,28.6927,28.6685,28.6846,16400.0
2013-01-07 14:10:00,35.54,35.56,35.52,35.55,22700.0,28.6846,28.7008,28.6685,28.6927,22700.0
2013-01-07 14:20:00,35.55,35.61,35.55,35.6,22400.0,28.6927,28.7411,28.6927,28.7331,22400.0
2013-01-07 14:30:00,35.61,35.62,35.59,35.6,40300.0,28.7411,28.7492,28.725,28.7331,40300.0
2013-01-07 14:40:00,35.59,35.63,35.59,35.62,28800.0,28.725,28.7573,28.725,28.7492,28800.0
2013-01-07 14:50:00,35.62,35.65,35.6,35.63,23700.0,28.7492,28.7734,28.7331,28.7573,23700.0
2013-01-07 15:00:00,35.63,35.69,35.63,35.68,31200.0,28.7573,28.8057,28.7573,28.7976,31200.0
2013-01-07 15:10:00,35.69,35.72,35.67,35.71,33300.0,28.8057,28.8299,28.7896,28.8218,33300.0
2013-01-07 15:20:00,35.7,35.71,35.68,35.69,29100.0,28.8138,28.8218,28.7976,28.8057,29100.0
2013-01-07 15:30:00,35.68,35.7,35.62,35.62,34200.0,28.7976,28.8138,28.7492,28.7492,34200.0
2013-01-07 15:40:00,35.62,35.75,35.62,35.72,104100.0,28.7492,28.8541,28.7492,28.8299,104100.0
2013-01-07 15:50:00,35.73,35.81,35.72,35.8,250400.0,28.838,28.9025,28.8299,28.8945,250400.0
2013-01-08 09:30:00,35.67,35.77,35.57,35.6,27900.0,28.7896,28.8703,28.7088,28.7331,27900.0
2013-01-08 09:40:00,35.6,35.63,35.55,35.56,18200.0,28.7331,28.7573,28.6927,28.7008,18200.0
2013-01-08 09:50:00,35.56,35.56,35.52,35.53,10200.0,28.7008,28.7008,28.6685,28.6766,10200.0
2013-01-08 10:00:00,35.54,35.72,35.54,35.72,20300.0,28.6846,28.8299,28.6846,28.8299,20300.0
2013-01-08 10:10:00,35.73,35.73,35.53,35.54,22300.0,28.838,28.838,28.6766,28.6846,22300.0
2013-01-08 10:20:00,35.55,35.6,35.53,35.59,16400.0,28.6927,28.7331,28.6766,28.725,16400.0
2013-01-08 10:30:00,35.59,35.59,35.51,35.51,30900.0,28.725,28.725,28.6604,28.6604,30900.0
2013-01-08 10:40:00,35.51,35.59,35.51,35.58,31100.0,28.6604,28.725,28.6604,28.7169,31100.0
2013-01-08 10:50:00,35.57,35.61,35.57,35.59,12700.0,28.7088,28.7411,28.7088,28.725,12700.0
2013-01-08 11:00:00,35.59,35.62,35.55,35.55,25600.0,28.725,28.7492,28.6927,28.6927,25600.0
2013-01-08 11:10:00,35.55,35.62,35.54,35.6,26900.0,28.6927,28.7492,28.6846,28.7331,26900.0
2013-01-08 11:20:00,35.6,35.61,35.58,35.61,75200.0,28.7331,28.7411,28.7169,28.7411,75200.0
2013-01-08 11:30:00,35.61,35.61,35.57,35.61,41200.0,28.7411,28.7411,28.7088,28.7411,41200.0
2013-01-08 11:40:00,35.61,35.61,35.56,35.56,14000.0,28.7411,28.7411,28.7008,28.7008,14000.0
2013-01-08 11:50:00,35.56,35.61,35.55,35.6,13800.0,28.7008,28.7411,28.6927,28.7331,13800.0
2013-01-08 12:00:00,35.61,35.62,35.57,35.61,27100.0,28.7411,28.7492,28.7088,28.7411,27100.0
2013-01-08 12:10:00,35.61,35.65,35.6,35.63,12900.0,28.7411,28.7734,28.7331,28.7573,12900.0
2013-01-08 12:20:00,35.63,35.65,35.62,35.62,10100.0,28.7573,28.7734,28.7492,28.7492,10100.0
2013-01-08 12:30:00,35.63,35.63,35.57,35.57,14900.0,28.7573,28.7573,28.7088,28.7088,14900.0
2013-01-08 12:40:00,35.58,35.59,35.55,35.58,12300.0,28.7169,28.725,28.6927,28.7169,12300.0
2013-01-08 12:50:00,35.58,35.58,35.54,35.55,11900.0,28.7169,28.7169,28.6846,28.6927,11900.0
2013-01-08 13:00:00,35.56,35.57,35.54,35.56,18700.0,28.7008,28.7088,28.6846,28.7008,18700.0
2013-01-08 13:10:00,35.56,35.59,35.54,35.57,46200.0,28.7008,28.725,28.6846,28.7088,46200.0
2013-01-08 13:20:00,35.58,35.6,35.57,35.6,33700.0,28.7169,28.7331,28.7088,28.7331,33700.0
2013-01-08 13:30:00,35.59,35.63,35.59,35.63,11200.0,28.725,28.7573,28.725,28.7573,11200.0
2013-01-08 13:40:00,35.63,35.64,35.6,35.64,20600.0,28.7573,28.7653,28.7331,28.7653,20600.0
2013-01-08 13:50:00,35.63,35.64,35.6,35.61,33200.0,28.7573,28.7653,28.7331,28.7411,33200.0
2013-01-08 14:00:00,35.62,35.68,35.61,35.67,65700.0,28.7492,28.7976,28.7411,28.7896,65700.0
2013-01-08 14:10:00,35.66,35.68,35.65,35.67,13200.0,28.7815,28.7976,28.7734,28.7896,13200.0
2013-01-08 14:20:00,35.66,35.66,35.63,35.63,13500.0,28.7815,28.7815,28.7573,28.7573,13500.0
2013-01-08 14:30:00,35.64,35.66,35.59,35.61,32500.0,28.7653,28.7815,28.725,28.7411,32500.0
2013-01-08 14:40:00,35.61,35.62,35.57,35.58,20800.0,28.7411,28.7492,28.7088,28.7169,20800.0
2013-01-08 14:50:00,35.58,35.59,35.56,35.57,17600.0,28.7169,28.725,28.7008,28.7088,17600.0
2013-01-08 15:00:00,35.58,35.59,35.56,35.59,27500.0,28.7169,28.725,28.7008,28.725,27500.0
2013-01-08 15:10:00,35.59,35.61,35.58,35.61,20200.0,28.725,28.7411,28.7169,28.7411,20200.0
2013-01-08 15:20:00,35.61,35.65,35.6,35.63,28800.0,28.7411,28.7734,28.7331,28.7573,28800.0
2013-01-08 15:30:00,35.63,35.64,35.6,35.62,33000.0,28.7573,28.7653,28.7331,28.7492,33000.0
2013-01-08 15:40:00,35.61,35.63,35.58,35.59,44100.0,28.7411,28.7573,28.7169,28.725,44100.0
2013-01-08 15:50:00,35.59,35.69,35.59,35.67,103100.0,28.725,28.8057,28.725,28.7896,103100.0
2013-01-09 09:30:00,35.82,35.82,35.67,35.7,29100.0,28.9106,28.9106,28.7896,28.8138,29100.0
2013-01-09 09:40:00,35.68,35.77,35.68,35.77,15200.0,28.7976,28.8703,28.7976,28.8703,15200.0
2013-01-09 09:50:00,35.77,35.8,35.71,35.79,10800.0,28.8703,28.8945,28.8218,28.8864,10800.0
2013-01-09 10:00:00,35.81,35.85,35.77,35.77,11700.0,28.9025,28.9348,28.8703,28.8703,11700.0
2013-01-09 10:10:00,35.77,35.86,35.77,35.84,10600.0,28.8703,28.9429,28.8703,28.9268,10600.0
2013-01-09 10:20:00,35.83,35.86,35.79,35.86,11400.0,28.9187,28.9429,28.8864,28.9429,11400.0
2013-01-09 10:30:00,35.85,35.88,35.83,35.85,29600.0,28.9348,28.959,28.9187,28.9348,29600.0
2013-01-09 10:40:00,35.85,35.85,35.79,35.81,26600.0,28.9348,28.9348,28.8864,28.9025,26600.0
2013-01-09 10:50:00,35.81,35.83,35.79,35.79,34400.0,28.9025,28.9187,28.8864,28.8864,34400.0
2013-01-09 11:00:00,35.8,35.83,35.79,35.81,31900.0,28.8945,28.9187,28.8864,28.9025,31900.0
2013-01-09 11:10:00,35.81,35.83,35.79,35.83,45000.0,28.9025,28.9187,28.8864,28.9187,45000.0
2013-01-09 11:20:00,35.83,35.85,35.8,35.8,66500.0,28.9187,28.9348,28.8945,28.8945,66500.0
2013-01-09 11:30:00,35.81,35.89,35.8,35.89,36500.0,28.9025,28.9671,28.8945,28.9671,36500.0
2013-01-09 11:40:00,35.9,35.92,35.88,35.91,25800.0,28.9752,28.9913,28.959,28.9833,25800.0
2013-01-09 11:50:00,35.91,35.91,35.84,35.89,20100.0,28.9833,28.9833,28.9268,28.9671,20100.0
2013-01-09 12:00:00,35.9,35.9,35.85,35.85,20100.0,28.9752,28.9752,28.9348,28.9348,20100.0
2013-01-09 12:10:00,35.86,35.87,35.83,35.84,16800.0,28.9429,28.951,28.9187,28.9268,16800.0
2013-01-09 12:20:00,35.84,35.88,35.84,35.86,15000.0,28.9268,28.959,28.9268,28.9429,15000.0
2013-01-09 12:30:00,35.86,35.88,35.84,35.85,7300.0,28.9429,28.959,28.9268,28.9348,7300.0
2013-01-09 12:40:00,35.85,35.86,35.81,35.83,18100.0,28.9348,28.9429,28.9025,28.9187,18100.0
2013-01-09 12:50:00,35.84,35.84,35.8,35.84,22200.0,28.9268,28.9268,28.8945,28.9268,22200.0
2013-01-09 13:00:00,35.83,35.83,35.81,35.81,16200.0,28.9187,28.9187,28.9025,28.9025,16200.0
2013-01-09 13:10:00,35.81,35.84,35.81,35.81,19800.0,28.9025,28.9268,28.9025,28.9025,19800.0
2013-01-09 13:20:00,35.81,35.84,35.8,35.83,18300.0,28.9025,28.9268,28.8945,28.9187,18300.0
2013-01-09 13:30:00,35.83,35.91,35.81,35.9,31400.0,28.9187,28.9833,28.9025,28.9752,31400.0
2013-01-09 13:40:00,35.9,35.91,35.86,35.86,14400.0,28.9752,28.9833,28.9429,28.9429,14400.0
2013-01-09 13:50:00,35.86,35.89,35.84,35.89,20100.0,28.9429,28.9671,28.9268,28.9671,20100.0
2013-01-09 14:00:00,35.88,35.91,35.87,35.89,18300.0,28.959,28.9833,28.951,28.9671,18300.0
2013-01-09 14:10:00,35.89,35.93,35.88,35.92,15300.0,28.9671,28.9994,28.959,28.9913,15300.0
2013-01-09 14:20:00,35.92,35.98,35.92,35.98,32200.0,28.9913,29.0398,28.9913,29.0398,32200.0
2013-01-09 14:30:00,35.98,35.99,35.97,35.97,38000.0,29.0398,29.0478,29.0317,29.0317,38000.0
2013-01-09 14:40:00,35.98,35.98,35.97,35.98,26200.0,29.0398,29.0398,29.0317,29.0398,26200.0
2013-01-09 14:50:00,35.98,35.99,35.96,35.98,31100.0,29.0398,29.0478,29.0236,29.0398,31100.0
2013-01-09 15:00:00,35.98,35.98,35.93,35.97,42600.0,29.0398,29.0398,28.9994,29.0317,42600.0
2013-01-09 15:10:00,35.96,35.99,35.96,35.98,29100.0,29.0236,29.0478,29.0236,29.0398,29100.0
2013-01-09 15:20:00,35.98,36.03,35.98,36.02,86800.0,29.0398,29.0801,29.0398,29.072,86800.0
2013-01-09 15:30:00,36.02,36.03,35.99,36.02,42800.0,29.072,29.0801,29.0478,29.072,42800.0
2013-01-09 15:40:00,36.01,36.03,36.0,36.01,53000.0,29.064,29.0801,29.0559,29.064,53000.0
2013-01-09 15:50:00,36.02,36.05,36.0,36.03,126300.0,29.072,29.0963,29.0559,29.0801,126300.0
2013-01-10 09:30:00,36.11,36.11,35.99,36.11,36800.0,29.1447,29.1447,29.0478,29.1447,36800.0
2013-01-10 09:40:00,36.1,36.13,36.01,36.02,46300.0,29.1366,29.1608,29.064,29.072,46300.0
2013-01-10 09:50:00,36.03,36.07,36.03,36.03,8600.0,29.0801,29.1124,29.0801,29.0801,8600.0
2013-01-10 10:00:00,36.04,36.05,35.98,36.04,44300.0,29.0882,29.0963,29.0398,29.0882,44300.0
2013-01-10 10:10:00,36.03,36.1,35.97,36.02,69300.0,29.0801,29.1366,29.0317,29.072,69300.0
2013-01-10 10:20:00,36.01,36.06,36.0,36.01,60400.0,29.064,29.1043,29.0559,29.064,60400.0
2013-01-10 10:30:00,36.01,36.02,35.93,35.95,63800.0,29.064,29.072,28.9994,29.0155,63800.0
2013-01-10 10:40:00,35.94,35.95,35.84,35.9,34400.0,29.0075,29.0155,28.9268,28.9752,34400.0
2013-01-10 10:50:00,35.9,35.95,35.87,35.88,33200.0,28.9752,29.0155,28.951,28.959,33200.0
2013-01-10 11:00:00,35.88,36.04,35.86,36.02,38300.0,28.959,29.0882,28.9429,29.072,38300.0
2013-01-10 11:10:00,36.01,36.1,36.0,36.09,47600.0,29.064,29.1366,29.0559,29.1285,47600.0
2013-01-10 11:20:00,36.09,36.18,36.09,36.18,62900.0,29.1285,29.2012,29.1285,29.2012,62900.0
2013-01-10 11:30:00,36.18,36.19,36.14,36.14,36400.0,29.2012,29.2092,29.1689,29.1689,36400.0
2013-01-10 11:40:00,36.14,36.21,36.13,36.13,41300.0,29.1689,29.2254,29.1608,29.1608,41300.0
2013-01-10 11:50:00,36.13,36.15,36.1,36.1,44200.0,29.1608,29.177,29.1366,29.1366,44200.0
2013-01-10 12:00:00,36.1,36.13,36.09,36.13,28200.0,29.1366,29.1608,29.1285,29.1608,28200.0
2013-01-10 12:10:00,36.12,36.17,36.12,36.13,39300.0,29.1528,29.1931,29.1528,29.1608,39300.0
2013-01-10 12:20:00,36.13,36.21,36.12,36.21,37800.0,29.1608,29.2254,29.1528,29.2254,37800.0
2013-01-10 12:30:00,36.21,36.25,36.21,36.21,43900.0,29.2254,29.2577,29.2254,29.2254,43900.0
2013-01-10 12:40:00,36.21,36.23,36.15,36.17,32700.0,29.2254,29.2415,29.177,29.1931,32700.0
2013-01-10 12:50:00,36.17,36.24,36.15,36.24,39000.0,29.1931,29.2496,29.177,29.2496,39000.0
2013-01-10 13:00:00,36.24,36.31,36.22,36.28,32600.0,29.2496,29.3061,29.2335,29.2819,32600.0
2013-01-10 13:10:00,36.27,36.29,36.26,36.29,13200.0,29.2738,29.29,29.2657,29.29,13200.0
2013-01-10 13:20:00,36.29,36.3,36.26,36.27,64400.0,29.29,29.298,29.2657,29.2738,64400.0
2013-01-10 13:30:00,36.26,36.3,36.26,36.27,42700.0,29.2657,29.298,29.2657,29.2738,42700.0
2013-01-10 13:40:00,36.27,36.29,36.26,36.26,19800.0,29.2738,29.29,29.2657,29.2657,19800.0
2013-01-10 13:50:00,36.26,36.3,36.26,36.27,24100.0,29.2657,29.298,29.2657,29.2738,24100.0
2013-01-10 14:00:00,36.27,36.27,36.25,36.26,17100.0,29.2738,29.2738,29.2577,29.2657,17100.0
2013-01-10 14:10:00,36.26,36.26,36.23,36.24,26200.0,29.2657,29.2657,29.2415,29.2496,26200.0
2013-01-10 14:20:00,36.24,36.27,36.22,36.27,29400.0,29.2496,29.2738,29.2335,29.2738,29400.0
2013-01-10 14:30:00,36.27,36.3,36.25,36.28,68100.0,29.2738,29.298,29.2577,29.2819,68100.0
2013-01-10 14:40:00,36.28,36.32,36.27,36.31,38900.0,29.2819,29.3142,29.2738,29.3061,38900.0
2013-01-10 14:50:00,36.31,36.35,36.31,36.34,34500.0,29.3061,29.3384,29.3061,29.3303,34500.0
2013-01-10 15:00:00,36.34,36.37,36.33,36.36,39700.0,29.3303,29.3545,29.3222,29.3465,39700.0
2013-01-10 15:10:00,36.36,36.43,36.36,36.43,54900.0,29.3465,29.403,29.3465,29.403,54900.0
2013-01-10 15:20:00,36.42,36.48,36.42,36.47,86800.0,29.3949,29.4433,29.3949,29.4352,86800.0
2013-01-10 15:30:00,36.47,36.51,36.46,36.51,92000.0,29.4352,29.4675,29.4272,29.4675,92000.0
2013-01-10 15:40:00,36.51,36.52,36.46,36.46,199800.0,29.4675,29.4756,29.4272,29.4272,199800.0
2013-01-10 15:50:00,36.46,36.54,36.46,36.54,239900.0,29.4272,29.4917,29.4272,29.4917,239900.0
2013-01-11 09:30:00,36.63,37.36,36.62,36.87,54700.0,29.5644,30.1536,29.5563,29.7581,54700.0
2013-01-11 09:40:00,36.87,36.89,36.78,36.79,40000.0,29.7581,29.7742,29.6854,29.6935,40000.0
2013-01-11 09:50:00,36.79,36.84,36.77,36.8,27900.0,29.6935,29.7339,29.6774,29.7016,27900.0
2013-01-11 10:00:00,36.77,36.79,36.74,36.74,42900.0,29.6774,29.6935,29.6532,29.6532,42900.0
2013-01-11 10:10:00,36.75,36.84,36.74,36.8,80100.0,29.6612,29.7339,29.6532,29.7016,80100.0
2013-01-11 10:20:00,36.8,36.8,36.65,36.65,41200.0,29.7016,29.7016,29.5805,29.5805,41200.0
2013-01-11 10:30:00,36.65,36.67,36.56,36.56,33500.0,29.5805,29.5967,29.5079,29.5079,33500.0
2013-01-11 10:40:00,36.56,36.7,36.56,36.68,48900.0,29.5079,29.6209,29.5079,29.6047,48900.0
2013-01-11 10:50:00,36.69,36.73,36.66,36.73,46900.0,29.6128,29.6451,29.5886,29.6451,46900.0
2013-01-11 11:00:00,36.73,36.73,36.67,36.67,27800.0,29.6451,29.6451,29.5967,29.5967,27800.0
2013-01-11 11:10:00,36.68,36.74,36.67,36.74,51100.0,29.6047,29.6532,29.5967,29.6532,51100.0
2013-01-11 11:20:00,36.73,36.74,36.67,36.68,35300.0,29.6451,29.6532,29.5967,29.6047,35300.0
2013-01-11 11:30:00,36.68,36.72,36.68,36.69,31700.0,29.6047,29.637,29.6047,29.6128,31700.0
2013-01-11 11:40:00,36.7,36.75,36.69,36.74,32000.0,29.6209,29.6612,29.6128,29.6532,32000.0
2013-01-11 11:50:00,36.74,36.78,36.74,36.76,15900.0,29.6532,29.6854,29.6532,29.6693,15900.0
2013-01-11 12:00:00,36.76,36.77,36.74,36.74,9300.0,29.6693,29.6774,29.6532,29.6532,9300.0
2013-01-11 12:10:00,36.75,36.77,36.73,36.73,23800.0,29.6612,29.6774,29.6451,29.6451,23800.0
2013-01-11 12:20:00,36.73,36.77,36.73,36.77,17100.0,29.6451,29.6774,29.6451,29.6774,17100.0
2013-01-11 12:30:00,36.77,36.8,36.76,36.8,42700.0,29.6774,29.7016,29.6693,29.7016,42700.0
2013-01-11 12:40:00,36.8,36.81,36.79,36.79,31800.0,29.7016,29.7097,29.6935,29.6935,31800.0
2013-01-11 12:50:00,36.79,36.79,36.72,36.73,18800.0,29.6935,29.6935,29.637,29.6451,18800.0
2013-01-11 13:00:00,36.72,36.73,36.71,36.71,14700.0,29.637,29.6451,29.6289,29.6289,14700.0
2013-01-11 13:10:00,36.71,36.72,36.67,36.7,34700.0,29.6289,29.637,29.5967,29.6209,34700.0
2013-01-11 13:20:00,36.7,36.72,36.68,36.7,58600.0,29.6209,29.637,29.6047,29.6209,58600.0
2013-01-11 13:30:00,36.7,36.71,36.68,36.7,22200.0,29.6209,29.6289,29.6047,29.6209,22200.0
2013-01-11 13:40:00,36.7,36.76,36.69,36.74,52600.0,29.6209,29.6693,29.6128,29.6532,52600.0
2013-01-11 13:50:00,36.74,36.76,36.72,36.73,46200.0,29.6532,29.6693,29.637,29.6451,46200.0
2013-01-11 14:00:00,36.72,36.8,36.72,36.77,83300.0,29.637,29.7016,29.637,29.6774,83300.0
2013-01-11 14:10:00,36.77,36.83,36.75,36.81,45300.0,29.6774,29.7258,29.6612,29.7097,45300.0
2013-01-11 14:20:00,36.81,36.87,36.8,36.85,61700.0,29.7097,29.7581,29.7016,29.7419,61700.0
2013-01-11 14:30:00,36.85,36.86,36.82,36.82,18400.0,29.7419,29.75,29.7177,29.7177,18400.0
2013-01-11 14:40:00,36.81,36.82,36.78,36.82,27200.0,29.7097,29.7177,29.6854,29.7177,27200.0
2013-01-11 14:50:00,36.82,36.88,36.82,36.88,50100.0,29.7177,29.7662,29.7177,29.7662,50100.0
2013-01-11 15:00:00,36.88,36.88,36.83,36.88,77700.0,29.7662,29.7662,29.7258,29.7662,77700.0
2013-01-11 15:10:00,36.88,36.91,36.87,36.9,38200.0,29.7662,29.7904,29.7581,29.7823,38200.0
2013-01-11 15:20:00,36.9,36.94,36.89,36.94,59300.0,29.7823,29.8146,29.7742,29.8146,59300.0
2013-01-11 15:30:00,36.93,36.99,36.93,36.95,113900.0,29.8065,29.8549,29.8065,29.8227,113900.0
2013-01-11 15:40:00,36.95,36.98,36.94,36.95,79500.0,29.8227,29.8469,29.8146,29.8227,79500.0
2013-01-11 15:50:00,36.96,37.02,36.96,37.01,284100.0,29.8307,29.8791,29.8307,29.8711,284100.0
2013-01-14 09:30:00,36.88,36.99,36.78,36.97,18700.0,29.7662,29.8549,29.6854,29.8388,18700.0
2013-01-14 09:40:00,36.97,37.04,36.95,37.0,29600.0,29.8388,29.8953,29.8227,29.863,29600.0
2013-01-14 09:50:00,37.0,37.12,36.95,37.11,33100.0,29.863,29.9599,29.8227,29.9518,33100.0
2013-01-14 10:00:00,37.1,37.15,37.04,37.12,55300.0,29.9437,29.9841,29.8953,29.9599,55300.0
2013-01-14 10:10:00,37.12,37.12,36.97,36.97,34000.0,29.9599,29.9599,29.8388,29.8388,34000.0
2013-01-14 10:20:00,36.98,36.99,36.89,36.91,47000.0,29.8469,29.8549,29.7742,29.7904,47000.0
2013-01-14 10:30:00,36.92,36.98,36.91,36.93,20100.0,29.7984,29.8469,29.7904,29.8065,20100.0
2013-01-14 10:40:00,36.93,37.0,36.93,36.99,23400.0,29.8065,29.863,29.8065,29.8549,23400.0
2013-01-14 10:50:00,37.0,37.02,36.9,36.93,19400.0,29.863,29.8791,29.7823,29.8065,19400.0
2013-01-14 11:00:00,36.94,36.97,36.93,36.97,17600.0,29.8146,29.8388,29.8065,29.8388,17600.0
2013-01-14 11:10:00,36.97,37.07,36.96,37.05,118500.0,29.8388,29.9195,29.8307,29.9034,118500.0
2013-01-14 11:20:00,37.08,37.12,37.08,37.1,19700.0,29.9276,29.9599,29.9276,29.9437,19700.0
2013-01-14 11:30:00,37.1,37.12,37.09,37.1,16500.0,29.9437,29.9599,29.9356,29.9437,16500.0
2013-01-14 11:40:00,37.1,37.14,37.09,37.14,41000.0,29.9437,29.976,29.9356,29.976,41000.0
2013-01-14 11:50:00,37.14,37.15,37.1,37.1,20000.0,29.976,29.9841,29.9437,29.9437,20000.0
2013-01-14 12:00:00,37.1,37.1,37.08,37.08,7500.0,29.9437,29.9437,29.9276,29.9276,7500.0
2013-01-14 12:10:00,37.08,37.08,37.03,37.04,15600.0,29.9276,29.9276,29.8872,29.8953,15600.0
2013-01-14 12:20:00,37.03,37.03,37.0,37.0,15700.0,29.8872,29.8872,29.863,29.863,15700.0
2013-01-14 12:30:00,36.99,37.02,36.98,37.01,16900.0,29.8549,29.8791,29.8469,29.8711,16900.0
2013-01-14 12:40:00,37.02,37.07,37.01,37.04,105400.0,29.8791,29.9195,29.8711,29.8953,105400.0
2013-01-14 12:50:00,37.03,37.07,37.01,37.05,40800.0,29.8872,29.9195,29.8711,29.9034,40800.0
2013-01-14 13:00:00,37.05,37.07,37.02,37.07,57100.0,29.9034,29.9195,29.8791,29.9195,57100.0
2013-01-14 13:10:00,37.07,37.1,37.07,37.1,17200.0,29.9195,29.9437,29.9195,29.9437,17200.0
2013-01-14 13:20:00,37.1,37.11,37.07,37.09,45300.0,29.9437,29.9518,29.9195,29.9356,45300.0
2013-01-14 13:30:00,37.09,37.1,37.06,37.08,39900.0,29.9356,29.9437,29.9114,29.9276,39900.0
2013-01-14 13:40:00,37.08,37.14,37.08,37.12,51300.0,29.9276,29.976,29.9276,29.9599,51300.0
2013-01-14 13:50:00,37.13,37.19,37.13,37.19,134200.0,29.9679,30.0164,29.9679,30.0164,134200.0
2013-01-14 14:00:00,37.18,37.27,37.16,37.27,42600.0,30.0083,30.0809,29.9921,30.0809,42600.0
2013-01-14 14:10:00,37.27,37.29,37.17,37.2,71100.0,30.0809,30.0971,30.0002,30.0244,71100.0
2013-01-14 14:20:00,37.2,37.22,37.18,37.22,25000.0,30.0244,30.0406,30.0083,30.0406,25000.0
2013-01-14 14:30:00,37.2,37.23,37.15,37.16,45300.0,30.0244,30.0486,29.9841,29.9921,45300.0
2013-01-14 14:40:00,37.15,37.17,37.14,37.15,33300.0,29.9841,30.0002,29.976,29.9841,33300.0
2013-01-14 14:50:00,37.15,37.17,37.14,37.16,25200.0,29.9841,30.0002,29.976,29.9921,25200.0
2013-01-14 15:00:00,37.16,37.19,37.15,37.16,24600.0,29.9921,30.0164,29.9841,29.9921,24600.0
2013-01-14 15:10:00,37.16,37.25,37.16,37.23,84300.0,29.9921,30.0648,29.9921,30.0486,84300.0
2013-01-14 15:20:00,37.23,37.24,37.17,37.18,44000.0,30.0486,30.0567,30.0002,30.0083,44000.0
2013-01-14 15:30:00,37.19,37.21,37.17,37.19,85700.0,30.0164,30.0325,30.0002,30.0164,85700.0
2013-01-14 15:40:00,37.19,37.21,37.14,37.14,78000.0,30.0164,30.0325,29.976,29.976,78000.0
2013-01-14 15:50:00,37.14,37.21,37.13,37.2,113200.0,29.976,30.0325,29.9679,30.0244,113200.0
2013-01-15 09:30:00,36.88,36.91,36.25,36.56,202100.0,29.7662,29.7904,29.2577,29.5079,202100.0
2013-01-15 09:40:00,36.54,36.64,36.41,36.53,43900.0,29.4917,29.5724,29.3868,29.4837,43900.0
2013-01-15 09:50:00,36.53,36.54,36.36,36.54,85500.0,29.4837,29.4917,29.3465,29.4917,85500.0
2013-01-15 10:00:00,36.55,36.58,36.47,36.55,45300.0,29.4998,29.524,29.4352,29.4998,45300.0
2013-01-15 10:10:00,36.54,36.57,36.49,36.54,42400.0,29.4917,29.516,29.4514,29.4917,42400.0
2013-01-15 10:20:00,36.56,36.61,36.55,36.61,31500.0,29.5079,29.5482,29.4998,29.5482,31500.0
2013-01-15 10:30:00,36.61,36.61,36.53,36.59,34800.0,29.5482,29.5482,29.4837,29.5321,34800.0
2013-01-15 10:40:00,36.6,36.63,36.58,36.59,32100.0,29.5402,29.5644,29.524,29.5321,32100.0
2013-01-15 10:50:00,36.6,36.6,36.55,36.56,49100.0,29.5402,29.5402,29.4998,29.5079,49100.0
2013-01-15 11:00:00,36.57,36.59,36.51,36.52,51700.0,29.516,29.5321,29.4675,29.4756,51700.0
2013-01-15 11:10:00,36.52,36.57,36.49,36.52,57600.0,29.4756,29.516,29.4514,29.4756,57600.0
2013-01-15 11:20:00,36.53,36.54,36.47,36.47,52800.0,29.4837,29.4917,29.4352,29.4352,52800.0
2013-01-15 11:30:00,36.46,36.51,36.39,36.41,67100.0,29.4272,29.4675,29.3707,29.3868,67100.0
2013-01-15 11:40:00,36.41,36.43,36.36,36.4,70400.0,29.3868,29.403,29.3465,29.3787,70400.0
2013-01-15 11:50:00,36.41,36.41,36.33,36.33,19800.0,29.3868,29.3868,29.3222,29.3222,19800.0
2013-01-15 12:00:00,36.33,36.39,36.33,36.34,35700.0,29.3222,29.3707,29.3222,29.3303,35700.0
2013-01-15 12:10:00,36.34,36.34,36.28,36.28,49000.0,29.3303,29.3303,29.2819,29.2819,49000.0
2013-01-15 12:20:00,36.29,36.29,36.21,36.21,44700.0,29.29,29.29,29.2254,29.2254,44700.0
2013-01-15 12:30:00,36.22,36.29,36.18,36.26,112700.0,29.2335,29.29,29.2012,29.2657,112700.0
2013-01-15 12:40:00,36.26,36.28,36.23,36.25,83400.0,29.2657,29.2819,29.2415,29.2577,83400.0
2013-01-15 12:50:00,36.25,36.29,36.24,36.27,56300.0,29.2577,29.29,29.2496,29.2738,56300.0
2013-01-15 13:00:00,36.26,36.38,36.25,36.37,104800.0,29.2657,29.3626,29.2577,29.3545,104800.0
2013-01-15 13:10:00,36.37,36.38,36.27,36.28,46800.0,29.3545,29.3626,29.2738,29.2819,46800.0
2013-01-15 13:20:00,36.29,36.3,36.23,36.29,59400.0,29.29,29.298,29.2415,29.29,59400.0
2013-01-15 13:30:00,36.29,36.34,36.24,36.25,81600.0,29.29,29.3303,29.2496,29.2577,81600.0
2013-01-15 13:40:00,36.24,36.39,36.23,36.37,163900.0,29.2496,29.3707,29.2415,29.3545,163900.0
2013-01-15 13:50:00,36.36,36.4,36.33,36.36,70300.0,29.3465,29.3787,29.3222,29.3465,70300.0
2013-01-15 14:00:00,36.37,36.42,36.37,36.41,33200.0,29.3545,29.3949,29.3545,29.3868,33200.0
2013-01-15 14:10:00,36.41,36.42,36.35,36.36,115300.0,29.3868,29.3949,29.3384,29.3465,115300.0
2013-01-15 14:20:00,36.36,36.46,36.35,36.45,55400.0,29.3465,29.4272,29.3384,29.4191,55400.0
2013-01-15 14:30:00,36.45,36.49,36.43,36.49,27700.0,29.4191,29.4514,29.403,29.4514,27700.0
2013-01-15 14:40:00,36.49,36.6,36.47,36.6,79800.0,29.4514,29.5402,29.4352,29.5402,79800.0
2013-01-15 14:50:00,36.6,36.64,36.59,36.59,40400.0,29.5402,29.5724,29.5321,29.5321,40400.0
2013-01-15 15:00:00,36.59,36.67,36.55,36.67,70000.0,29.5321,29.5967,29.4998,29.5967,70000.0
2013-01-15 15:10:00,36.67,36.7,36.65,36.66,79500.0,29.5967,29.6209,29.5805,29.5886,79500.0
2013-01-15 15:20:00,36.66,36.71,36.66,36.67,36300.0,29.5886,29.6289,29.5886,29.5967,36300.0
2013-01-15 15:30:00,36.66,36.72,36.66,36.66,73600.0,29.5886,29.637,29.5886,29.5886,73600.0
2013-01-15 15:40:00,36.67,36.75,36.66,36.7,83600.0,29.5967,29.6612,29.5886,29.6209,83600.0
2013-01-15 15:50:00,36.7,36.76,36.68,36.75,185700.0,29.6209,29.6693,29.6047,29.6612,185700.0
2013-01-16 09:30:00,36.63,36.67,36.56,36.56,29000.0,29.5644,29.5967,29.5079,29.5079,29000.0
2013-01-16 09:40:00,36.54,36.66,36.54,36.65,19300.0,29.4917,29.5886,29.4917,29.5805,19300.0
2013-01-16 09:50:00,36.65,36.76,36.65,36.73,34500.0,29.5805,29.6693,29.5805,29.6451,34500.0
2013-01-16 10:00:00,36.73,36.96,36.73,36.96,52600.0,29.6451,29.8307,29.6451,29.8307,52600.0
2013-01-16 10:10:00,36.97,36.97,36.85,36.85,71400.0,29.8388,29.8388,29.7419,29.7419,71400.0
2013-01-16 10:20:00,36.86,36.97,36.86,36.97,20300.0,29.75,29.8388,29.75,29.8388,20300.0
2013-01-16 10:30:00,36.97,36.97,36.82,36.85,114500.0,29.8388,29.8388,29.7177,29.7419,114500.0
2013-01-16 10:40:00,36.85,36.91,36.85,36.89,17200.0,29.7419,29.7904,29.7419,29.7742,17200.0
2013-01-16 10:50:00,36.89,36.92,36.88,36.89,20200.0,29.7742,29.7984,29.7662,29.7742,20200.0
2013-01-16 11:00:00,36.88,36.97,36.88,36.96,52600.0,29.7662,29.8388,29.7662,29.8307,52600.0
2013-01-16 11:10:00,36.97,37.0,36.97,36.99,25300.0,29.8388,29.863,29.8388,29.8549,25300.0
2013-01-16 11:20:00,36.98,37.02,36.96,37.01,49400.0,29.8469,29.8791,29.8307,29.8711,49400.0
2013-01-16 11:30:00,37.0,37.01,36.98,37.0,23500.0,29.863,29.8711,29.8469,29.863,23500.0
2013-01-16 11:40:00,37.0,37.02,36.99,37.01,28600.0,29.863,29.8791,29.8549,29.8711,28600.0
2013-01-16 11:50:00,37.01,37.02,36.96,36.99,22600.0,29.8711,29.8791,29.8307,29.8549,22600.0
2013-01-16 12:00:00,36.99,37.0,36.94,36.98,34200.0,29.8549,29.863,29.8146,29.8469,34200.0
2013-01-16 12:10:00,36.98,36.99,36.92,36.93,20400.0,29.8469,29.8549,29.7984,29.8065,20400.0
2013-01-16 12:20:00,36.94,36.97,36.91,36.97,79900.0,29.8146,29.8388,29.7904,29.8388,79900.0
2013-01-16 12:30:00,36.96,37.01,36.94,37.01,32600.0,29.8307,29.8711,29.8146,29.8711,32600.0
2013-01-16 12:40:00,37.01,37.02,36.89,36.91,32300.0,29.8711,29.8791,29.7742,29.7904,32300.0
2013-01-16 12:50:00,36.91,36.94,36.89,36.91,27500.0,29.7904,29.8146,29.7742,29.7904,27500.0
2013-01-16 13:00:00,36.91,36.95,36.89,36.91,28800.0,29.7904,29.8227,29.7742,29.7904,28800.0
2013-01-16 13:10:00,36.91,36.91,36.83,36.83,31900.0,29.7904,29.7904,29.7258,29.7258,31900.0
2013-01-16 13:20:00,36.84,36.86,36.8,36.86,35600.0,29.7339,29.75,29.7016,29.75,35600.0
2013-01-16 13:30:00,36.86,36.9,36.84,36.85,28200.0,29.75,29.7823,29.7339,29.7419,28200.0
2013-01-16 13:40:00,36.84,36.88,36.79,36.82,40700.0,29.7339,29.7662,29.6935,29.7177,40700.0
2013-01-16 13:50:00,36.83,36.84,36.79,36.83,32600.0,29.7258,29.7339,29.6935,29.7258,32600.0
2013-01-16 14:00:00,36.83,36.88,36.81,36.81,34500.0,29.7258,29.7662,29.7097,29.7097,34500.0
2013-01-16 14:10:00,36.82,36.87,36.8,36.87,28000.0,29.7177,29.7581,29.7016,29.7581,28000.0
2013-01-16 14:20:00,36.87,36.88,36.84,36.87,30700.0,29.7581,29.7662,29.7339,29.7581,30700.0
2013-01-16 14:30:00,36.87,36.91,36.86,36.91,43600.0,29.7581,29.7904,29.75,29.7904,43600.0
2013-01-16 14:40:00,36.9,36.97,36.89,36.94,48300.0,29.7823,29.8388,29.7742,29.8146,48300.0
2013-01-16 14:50:00,36.95,36.98,36.94,36.98,44700.0,29.8227,29.8469,29.8146,29.8469,44700.0
2013-01-16 15:00:00,36.98,37.01,36.97,37.0,89500.0,29.8469,29.8711,29.8388,29.863,89500.0
2013-01-16 15:10:00,37.01,37.02,36.99,37.01,75200.0,29.8711,29.8791,29.8549,29.8711,75200.0
2013-01-16 15:20:00,37.01,37.03,37.0,37.0,98600.0,29.8711,29.8872,29.863,29.863,98600.0
2013-01-16 15:30:00,37.0,37.02,36.98,37.0,159000.0,29.863,29.8791,29.8469,29.863,159000.0
2013-01-16 15:40:00,37.0,37.01,36.93,36.96,117800.0,29.863,29.8711,29.8065,29.8307,117800.0
2013-01-16 15:50:00,36.96,37.01,36.95,37.0,265700.0,29.8307,29.8711,29.8227,29.863,265700.0
2013-01-17 09:30:00,37.09,37.2,37.02,37.1,34100.0,29.9356,30.0244,29.8791,29.9437,34100.0
2013-01-17 09:40:00,37.1,37.1,36.97,37.0,70500.0,29.9437,29.9437,29.8388,29.863,70500.0
2013-01-17 09:50:00,37.0,37.04,36.96,37.0,95300.0,29.863,29.8953,29.8307,29.863,95300.0
2013-01-17 10:00:00,37.0,37.02,36.95,36.98,51200.0,29.863,29.8791,29.8227,29.8469,51200.0
2013-01-17 10:10:00,36.98,37.03,36.97,37.01,63900.0,29.8469,29.8872,29.8388,29.8711,63900.0
2013-01-17 10:20:00,37.01,37.02,36.97,37.0,38100.0,29.8711,29.8791,29.8388,29.863,38100.0
2013-01-17 10:30:00,37.01,37.02,36.96,36.97,51400.0,29.8711,29.8791,29.8307,29.8388,51400.0
2013-01-17 10:40:00,36.96,37.01,36.96,37.0,40700.0,29.8307,29.8711,29.8307,29.863,40700.0
2013-01-17 10:50:00,37.0,37.08,36.99,37.04,77100.0,29.863,29.9276,29.8549,29.8953,77100.0
2013-01-17 11:00:00,37.05,37.1,37.04,37.04,10600.0,29.9034,29.9437,29.8953,29.8953,10600.0
2013-01-17 11:10:00,37.05,37.05,37.0,37.05,12200.0,29.9034,29.9034,29.863,29.9034,12200.0
2013-01-17 11:20:00,37.05,37.08,37.04,37.07,10600.0,29.9034,29.9276,29.8953,29.9195,10600.0
2013-01-17 11:30:00,37.08,37.1,37.05,37.08,24900.0,29.9276,29.9437,29.9034,29.9276,24900.0
2013-01-17 11:40:00,37.07,37.1,37.05,37.06,22000.0,29.9195,29.9437,29.9034,29.9114,22000.0
2013-01-17 11:50:00,37.06,37.07,37.02,37.02,13700.0,29.9114,29.9195,29.8791,29.8791,13700.0
2013-01-17 12:00:00,37.03,37.05,37.02,37.02,15000.0,29.8872,29.9034,29.8791,29.8791,15000.0
2013-01-17 12:10:00,37.02,37.1,37.02,37.08,44600.0,29.8791,29.9437,29.8791,29.9276,44600.0
2013-01-17 12:20:00,37.08,37.11,37.07,37.1,43200.0,29.9276,29.9518,29.9195,29.9437,43200.0
2013-01-17 12:30:00,37.09,37.14,37.08,37.1,26500.0,29.9356,29.976,29.9276,29.9437,26500.0
2013-01-17 12:40:00,37.11,37.13,37.09,37.1,18700.0,29.9518,29.9679,29.9356,29.9437,18700.0
2013-01-17 12:50:00,37.1,37.15,37.09,37.15,34400.0,29.9437,29.9841,29.9356,29.9841,34400.0
2013-01-17 13:00:00,37.15,37.16,37.11,37.13,13700.0,29.9841,29.9921,29.9518,29.9679,13700.0
2013-01-17 13:10:00,37.14,37.22,37.14,37.21,18900.0,29.976,30.0406,29.976,30.0325,18900.0
2013-01-17 13:20:00,37.21,37.24,37.19,37.24,18400.0,30.0325,30.0567,30.0164,30.0567,18400.0
2013-01-17 13:30:00,37.23,37.25,37.22,37.24,18000.0,30.0486,30.0648,30.0406,30.0567,18000.0
2013-01-17 13:40:00,37.25,37.25,37.17,37.17,32000.0,30.0648,30.0648,30.0002,30.0002,32000.0
2013-01-17 13:50:00,37.17,37.19,37.13,37.15,37200.0,30.0002,30.0164,29.9679,29.9841,37200.0
2013-01-17 14:00:00,37.15,37.16,37.12,37.14,17300.0,29.9841,29.9921,29.9599,29.976,17300.0
2013-01-17 14:10:00,37.13,37.16,37.12,37.14,20100.0,29.9679,29.9921,29.9599,29.976,20100.0
2013-01-17 14:20:00,37.14,37.16,37.12,37.15,114900.0,29.976,29.9921,29.9599,29.9841,114900.0
2013-01-17 14:30:00,37.15,37.16,37.08,37.09,71600.0,29.9841,29.9921,29.9276,29.9356,71600.0
2013-01-17 14:40:00,37.1,37.13,37.09,37.09,59100.0,29.9437,29.9679,29.9356,29.9356,59100.0
2013-01-17 14:50:00,37.09,37.1,37.07,37.09,52100.0,29.9356,29.9437,29.9195,29.9356,52100.0
2013-01-17 15:00:00,37.09,37.12,37.05,37.12,79200.0,29.9356,29.9599,29.9034,29.9599,79200.0
2013-01-17 15:10:00,37.12,37.13,37.09,37.09,68200.0,29.9599,29.9679,29.9356,29.9356,68200.0
2013-01-17 15:20:00,37.09,37.12,37.05,37.09,70300.0,29.9356,29.9599,29.9034,29.9356,70300.0
2013-01-17 15:30:00,37.09,37.12,37.07,37.09,142400.0,29.9356,29.9599,29.9195,29.9356,142400.0
2013-01-17 15:40:00,37.09,37.11,37.06,37.07,97000.0,29.9356,29.9518,29.9114,29.9195,97000.0
2013-01-17 15:50:00,37.07,37.07,37.01,37.05,213400.0,29.9195,29.9195,29.8711,29.9034,213400.0
2013-01-18 09:30:00,37.18,37.2,36.82,37.18,273600.0,30.0083,30.0244,29.7177,30.0083,273600.0
2013-01-18 09:40:00,37.19,37.23,37.13,37.23,62800.0,30.0164,30.0486,29.9679,30.0486,62800.0
2013-01-18 09:50:00,37.24,37.24,37.08,37.16,85600.0,30.0567,30.0567,29.9276,29.9921,85600.0
2013-01-18 10:00:00,37.16,37.2,37.12,37.15,33100.0,29.9921,30.0244,29.9599,29.9841,33100.0
2013-01-18 10:10:00,37.13,37.15,37.1,37.14,29500.0,29.9679,29.9841,29.9437,29.976,29500.0
2013-01-18 10:20:00,37.12,37.15,37.05,37.1,60200.0,29.9599,29.9841,29.9034,29.9437,60200.0
2013-01-18 10:30:00,37.1,37.1,37.0,37.0,29900.0,29.9437,29.9437,29.863,29.863,29900.0
2013-01-18 10:40:00,37.01,37.02,36.98,37.02,30200.0,29.8711,29.8791,29.8469,29.8791,30200.0
2013-01-18 10:50:00,37.02,37.06,37.0,37.05,24100.0,29.8791,29.9114,29.863,29.9034,24100.0
2013-01-18 11:00:00,37.05,37.07,37.05,37.07,33300.0,29.9034,29.9195,29.9034,29.9195,33300.0
2013-01-18 11:10:00,37.07,37.12,37.05,37.1,22200.0,29.9195,29.9599,29.9034,29.9437,22200.0
2013-01-18 11:20:00,37.1,37.13,37.07,37.1,9900.0,29.9437,29.9679,29.9195,29.9437,9900.0
2013-01-18 11:30:00,37.08,37.12,37.07,37.1,26200.0,29.9276,29.9599,29.9195,29.9437,26200.0
2013-01-18 11:40:00,37.1,37.11,36.95,36.97,19200.0,29.9437,29.9518,29.8227,29.8388,19200.0
2013-01-18 11:50:00,36.97,37.0,36.97,36.99,13600.0,29.8388,29.863,29.8388,29.8549,13600.0
2013-01-18 12:00:00,36.97,36.99,36.93,36.94,7200.0,29.8388,29.8549,29.8065,29.8146,7200.0
2013-01-18 12:10:00,36.95,36.99,36.95,36.98,15700.0,29.8227,29.8549,29.8227,29.8469,15700.0
2013-01-18 12:20:00,36.98,36.98,36.94,36.94,14100.0,29.8469,29.8469,29.8146,29.8146,14100.0
2013-01-18 12:30:00,36.93,36.96,36.92,36.93,15100.0,29.8065,29.8307,29.7984,29.8065,15100.0
2013-01-18 12:40:00,36.93,36.94,36.9,36.9,34700.0,29.8065,29.8146,29.7823,29.7823,34700.0
2013-01-18 12:50:00,36.9,36.93,36.88,36.9,45100.0,29.7823,29.8065,29.7662,29.7823,45100.0
2013-01-18 13:00:00,36.89,36.96,36.89,36.96,19500.0,29.7742,29.8307,29.7742,29.8307,19500.0
2013-01-18 13:10:00,36.96,36.97,36.94,36.95,33300.0,29.8307,29.8388,29.8146,29.8227,33300.0
2013-01-18 13:20:00,36.95,36.96,36.95,36.95,15900.0,29.8227,29.8307,29.8227,29.8227,15900.0
2013-01-18 13:30:00,36.96,36.99,36.95,36.97,40500.0,29.8307,29.8549,29.8227,29.8388,40500.0
2013-01-18 13:40:00,36.98,37.04,36.97,37.03,19800.0,29.8469,29.8953,29.8388,29.8872,19800.0
2013-01-18 13:50:00,37.04,37.04,37.0,37.0,18200.0,29.8953,29.8953,29.863,29.863,18200.0
2013-01-18 14:00:00,37.01,37.03,36.99,37.0,22500.0,29.8711,29.8872,29.8549,29.863,22500.0
2013-01-18 14:10:00,37.0,37.01,36.99,37.0,15900.0,29.863,29.8711,29.8549,29.863,15900.0
2013-01-18 14:20:00,37.0,37.01,36.99,37.0,22500.0,29.863,29.8711,29.8549,29.863,22500.0
2013-01-18 14:30:00,37.0,37.0,36.99,37.0,12200.0,29.863,29.863,29.8549,29.863,12200.0
2013-01-18 14:40:00,37.0,37.04,36.98,37.01,47900.0,29.863,29.8953,29.8469,29.8711,47900.0
2013-01-18 14:50:00,37.01,37.01,36.97,37.01,38300.0,29.8711,29.8711,29.8388,29.8711,38300.0
2013-01-18 15:00:00,37.0,37.02,36.99,37.01,48600.0,29.863,29.8791,29.8549,29.8711,48600.0
2013-01-18 15:10:00,37.01,37.01,36.96,36.99,144000.0,29.8711,29.8711,29.8307,29.8549,144000.0
2013-01-18 15:20:00,36.99,37.0,36.96,36.96,52300.0,29.8549,29.863,29.8307,29.8307,52300.0
2013-01-18 15:30:00,36.97,37.01,36.96,36.99,62400.0,29.8388,29.8711,29.8307,29.8549,62400.0
2013-01-18 15:40:00,36.99,37.07,36.99,37.04,131800.0,29.8549,29.9195,29.8549,29.8953,131800.0
2013-01-18 15:50:00,37.05,37.07,36.99,37.04,188700.0,29.9034,29.9195,29.8549,29.8953,188700.0
2013-01-22 09:30:00,37.0,37.14,36.94,36.96,170700.0,29.863,29.976,29.8146,29.8307,170700.0
2013-01-22 09:40:00,36.96,37.13,36.96,37.1,32800.0,29.8307,29.9679,29.8307,29.9437,32800.0
2013-01-22 09:50:00,37.08,37.11,37.02,37.08,25400.0,29.9276,29.9518,29.8791,29.9276,25400.0
2013-01-22 10:00:00,37.08,37.08,37.0,37.04,44200.0,29.9276,29.9276,29.863,29.8953,44200.0
2013-01-22 10:10:00,37.04,37.09,37.04,37.08,57200.0,29.8953,29.9356,29.8953,29.9276,57200.0
2013-01-22 10:20:00,37.08,37.09,36.99,36.99,22700.0,29.9276,29.9356,29.8549,29.8549,22700.0
2013-01-22 10:30:00,37.0,37.03,36.97,36.98,24900.0,29.863,29.8872,29.8388,29.8469,24900.0
2013-01-22 10:40:00,36.97,37.03,36.97,37.0,48300.0,29.8388,29.8872,29.8388,29.863,48300.0
2013-01-22 10:50:00,36.99,37.02,36.99,37.01,43400.0,29.8549,29.8791,29.8549,29.8711,43400.0
2013-01-22 11:00:00,37.0,37.07,37.0,37.07,26200.0,29.863,29.9195,29.863,29.9195,26200.0
2013-01-22 11:10:00,37.07,37.08,37.02,37.05,33700.0,29.9195,29.9276,29.8791,29.9034,33700.0
2013-01-22 11:20:00,37.06,37.08,37.06,37.08,15300.0,29.9114,29.9276,29.9114,29.9276,15300.0
2013-01-22 11:30:00,37.08,37.1,37.08,37.1,6600.0,29.9276,29.9437,29.9276,29.9437,6600.0
2013-01-22 11:40:00,37.1,37.13,37.1,37.13,16100.0,29.9437,29.9679,29.9437,29.9679,16100.0
2013-01-22 11:50:00,37.13,37.16,37.13,37.15,27400.0,29.9679,29.9921,29.9679,29.9841,27400.0
2013-01-22 12:00:00,37.15,37.18,37.14,37.18,41200.0,29.9841,30.0083,29.976,30.0083,41200.0
2013-01-22 12:10:00,37.18,37.31,37.16,37.3,32900.0,30.0083,30.1132,29.9921,30.1051,32900.0
2013-01-22 12:20:00,37.31,37.39,37.3,37.36,49300.0,30.1132,30.1778,30.1051,30.1536,49300.0
2013-01-22 12:30:00,37.35,37.38,37.35,37.37,15800.0,30.1455,30.1697,30.1455,30.1616,15800.0
2013-01-22 12:40:00,37.38,37.41,37.33,37.37,42900.0,30.1697,30.1939,30.1294,30.1616,42900.0
2013-01-22 12:50:00,37.37,37.38,37.35,37.36,17200.0,30.1616,30.1697,30.1455,30.1536,17200.0
2013-01-22 13:00:00,37.36,37.43,37.36,37.41,42700.0,30.1536,30.2101,30.1536,30.1939,42700.0
2013-01-22 13:10:00,37.4,37.53,37.4,37.51,164600.0,30.1858,30.2908,30.1858,30.2746,164600.0
2013-01-22 13:20:00,37.51,37.52,37.5,37.52,30000.0,30.2746,30.2827,30.2666,30.2827,30000.0
2013-01-22 13:30:00,37.52,37.65,37.51,37.65,53600.0,30.2827,30.3876,30.2746,30.3876,53600.0
2013-01-22 13:40:00,37.64,37.7,37.64,37.68,89400.0,30.3796,30.428,30.3796,30.4118,89400.0
2013-01-22 13:50:00,37.67,37.71,37.63,37.64,55700.0,30.4038,30.4361,30.3715,30.3796,55700.0
2013-01-22 14:00:00,37.64,37.65,37.57,37.6,142400.0,30.3796,30.3876,30.3231,30.3473,142400.0
2013-01-22 14:10:00,37.59,37.63,37.59,37.63,23000.0,30.3392,30.3715,30.3392,30.3715,23000.0
2013-01-22 14:20:00,37.63,37.65,37.61,37.62,43300.0,30.3715,30.3876,30.3553,30.3634,43300.0
2013-01-22 14:30:00,37.62,37.66,37.62,37.65,73900.0,30.3634,30.3957,30.3634,30.3876,73900.0
2013-01-22 14:40:00,37.65,37.66,37.64,37.66,99200.0,30.3876,30.3957,30.3796,30.3957,99200.0
2013-01-22 14:50:00,37.65,37.7,37.65,37.67,35300.0,30.3876,30.428,30.3876,30.4038,35300.0
2013-01-22 15:00:00,37.68,37.68,37.64,37.65,137700.0,30.4118,30.4118,30.3796,30.3876,137700.0
2013-01-22 15:10:00,37.65,37.68,37.64,37.68,29400.0,30.3876,30.4118,30.3796,30.4118,29400.0
2013-01-22 15:20:00,37.68,37.77,37.67,37.75,76100.0,30.4118,30.4845,30.4038,30.4683,76100.0
2013-01-22 15:30:00,37.76,37.77,37.72,37.75,63700.0,30.4764,30.4845,30.4441,30.4683,63700.0
2013-01-22 15:40:00,37.75,37.75,37.7,37.71,228800.0,30.4683,30.4683,30.428,30.4361,228800.0
2013-01-22 15:50:00,37.71,37.72,37.65,37.67,260300.0,30.4361,30.4441,30.3876,30.4038,260300.0
2013-01-23 09:30:00,37.78,37.93,37.69,37.81,97700.0,30.4926,30.6136,30.4199,30.5168,97700.0
2013-01-23 09:40:00,37.81,37.81,37.77,37.79,67600.0,30.5168,30.5168,30.4845,30.5006,67600.0
2013-01-23 09:50:00,37.79,37.8,37.76,37.8,25500.0,30.5006,30.5087,30.4764,30.5087,25500.0
2013-01-23 10:00:00,37.8,37.83,37.77,37.82,37800.0,30.5087,30.5329,30.4845,30.5248,37800.0
2013-01-23 10:10:00,37.83,37.91,37.79,37.85,109000.0,30.5329,30.5975,30.5006,30.549,109000.0
2013-01-23 10:20:00,37.86,37.86,37.73,37.73,119600.0,30.5571,30.5571,30.4522,30.4522,119600.0
2013-01-23 10:30:00,37.73,37.75,37.64,37.65,53300.0,30.4522,30.4683,30.3796,30.3876,53300.0
2013-01-23 10:40:00,37.65,37.67,37.54,37.56,92200.0,30.3876,30.4038,30.2988,30.315,92200.0
2013-01-23 10:50:00,37.56,37.68,37.55,37.68,31200.0,30.315,30.4118,30.3069,30.4118,31200.0
2013-01-23 11:00:00,37.69,37.73,37.67,37.71,120000.0,30.4199,30.4522,30.4038,30.4361,120000.0
2013-01-23 11:10:00,37.71,37.77,37.71,37.75,200700.0,30.4361,30.4845,30.4361,30.4683,200700.0
2013-01-23 11:20:00,37.75,37.76,37.71,37.72,185200.0,30.4683,30.4764,30.4361,30.4441,185200.0
2013-01-23 11:30:00,37.71,37.74,37.7,37.72,40500.0,30.4361,30.4603,30.428,30.4441,40500.0
2013-01-23 11:40:00,37.72,37.73,37.71,37.72,25400.0,30.4441,30.4522,30.4361,30.4441,25400.0
2013-01-23 11:50:00,37.72,37.75,37.71,37.72,29500.0,30.4441,30.4683,30.4361,30.4441,29500.0
2013-01-23 12:00:00,37.73,37.74,37.72,37.72,113000.0,30.4522,30.4603,30.4441,30.4441,113000.0
2013-01-23 12:10:00,37.72,37.75,37.72,37.73,18200.0,30.4441,30.4683,30.4441,30.4522,18200.0
2013-01-23 12:20:00,37.73,37.73,37.7,37.7,26600.0,30.4522,30.4522,30.428,30.428,26600.0
2013-01-23 12:30:00,37.7,37.74,37.69,37.72,25800.0,30.428,30.4603,30.4199,30.4441,25800.0
2013-01-23 12:40:00,37.72,37.74,37.71,37.72,10000.0,30.4441,30.4603,30.4361,30.4441,10000.0
2013-01-23 12:50:00,37.74,37.74,37.71,37.73,115300.0,30.4603,30.4603,30.4361,30.4522,115300.0
2013-01-23 13:00:00,37.74,37.75,37.72,37.73,15600.0,30.4603,30.4683,30.4441,30.4522,15600.0
2013-01-23 13:10:00,37.73,37.75,37.73,37.74,25900.0,30.4522,30.4683,30.4522,30.4603,25900.0
2013-01-23 13:20:00,37.74,37.77,37.73,37.73,67700.0,30.4603,30.4845,30.4522,30.4522,67700.0
2013-01-23 13:30:00,37.73,37.77,37.72,37.76,66900.0,30.4522,30.4845,30.4441,30.4764,66900.0
2013-01-23 13:40:00,37.75,37.76,37.72,37.73,185600.0,30.4683,30.4764,30.4441,30.4522,185600.0
2013-01-23 13:50:00,37.73,37.74,37.7,37.72,192800.0,30.4522,30.4603,30.428,30.4441,192800.0
2013-01-23 14:00:00,37.72,37.74,37.71,37.72,51800.0,30.4441,30.4603,30.4361,30.4441,51800.0
2013-01-23 14:10:00,37.72,37.73,37.69,37.7,327000.0,30.4441,30.4522,30.4199,30.428,327000.0
2013-01-23 14:20:00,37.69,37.72,37.66,37.7,34000.0,30.4199,30.4441,30.3957,30.428,34000.0
2013-01-23 14:30:00,37.7,37.74,37.7,37.72,23700.0,30.428,30.4603,30.428,30.4441,23700.0
2013-01-23 14:40:00,37.72,37.72,37.7,37.71,11600.0,30.4441,30.4441,30.428,30.4361,11600.0
2013-01-23 14:50:00,37.7,37.71,37.69,37.7,23200.0,30.428,30.4361,30.4199,30.428,23200.0
2013-01-23 15:00:00,37.7,37.77,37.69,37.76,52800.0,30.428,30.4845,30.4199,30.4764,52800.0
2013-01-23 15:10:00,37.76,37.78,37.74,37.77,114500.0,30.4764,30.4926,30.4603,30.4845,114500.0
2013-01-23 15:20:00,37.78,37.83,37.77,37.82,56800.0,30.4926,30.5329,30.4845,30.5248,56800.0
2013-01-23 15:30:00,37.81,37.85,37.79,37.84,59400.0,30.5168,30.549,30.5006,30.541,59400.0
2013-01-23 15:40:00,37.83,37.83,37.74,37.75,229500.0,30.5329,30.5329,30.4603,30.4683,229500.0
2013-01-23 15:50:00,37.74,37.78,37.69,37.7,366700.0,30.4603,30.4926,30.4199,30.428,366700.0
2013-01-24 09:30:00,37.72,37.79,37.55,37.79,31300.0,30.4441,30.5006,30.3069,30.5006,31300.0
2013-01-24 09:40:00,37.78,37.82,37.75,37.77,13400.0,30.4926,30.5248,30.4683,30.4845,13400.0
2013-01-24 09:50:00,37.77,37.79,37.74,37.74,14600.0,30.4845,30.5006,30.4603,30.4603,14600.0
2013-01-24 10:00:00,37.74,37.81,37.74,37.76,18700.0,30.4603,30.5168,30.4603,30.4764,18700.0
2013-01-24 10:10:00,37.77,37.78,37.69,37.72,22900.0,30.4845,30.4926,30.4199,30.4441,22900.0
2013-01-24 10:20:00,37.72,37.76,37.66,37.68,27500.0,30.4441,30.4764,30.3957,30.4118,27500.0
2013-01-24 10:30:00,37.69,37.7,37.64,37.65,25300.0,30.4199,30.428,30.3796,30.3876,25300.0
2013-01-24 10:40:00,37.65,37.66,37.59,37.6,25100.0,30.3876,30.3957,30.3392,30.3473,25100.0
2013-01-24 10:50:00,37.61,37.66,37.57,37.58,28100.0,30.3553,30.3957,30.3231,30.3311,28100.0
2013-01-24 11:00:00,37.59,37.62,37.59,37.61,24900.0,30.3392,30.3634,30.3392,30.3553,24900.0
2013-01-24 11:10:00,37.61,37.64,37.61,37.63,21100.0,30.3553,30.3796,30.3553,30.3715,21100.0
2013-01-24 11:20:00,37.62,37.64,37.6,37.6,31100.0,30.3634,30.3796,30.3473,30.3473,31100.0
2013-01-24 11:30:00,37.61,37.62,37.58,37.6,11100.0,30.3553,30.3634,30.3311,30.3473,11100.0
2013-01-24 11:40:00,37.59,37.64,37.58,37.58,14700.0,30.3392,30.3796,30.3311,30.3311,14700.0
2013-01-24 11:50:00,37.59,37.59,37.53,37.56,14900.0,30.3392,30.3392,30.2908,30.315,14900.0
2013-01-24 12:00:00,37.56,37.57,37.5,37.5,18900.0,30.315,30.3231,30.2666,30.2666,18900.0
2013-01-24 12:10:00,37.49,37.49,37.45,37.47,18600.0,30.2585,30.2585,30.2262,30.2423,18600.0
2013-01-24 12:20:00,37.46,37.5,37.46,37.48,12900.0,30.2343,30.2666,30.2343,30.2504,12900.0
2013-01-24 12:30:00,37.48,37.48,37.39,37.39,18100.0,30.2504,30.2504,30.1778,30.1778,18100.0
2013-01-24 12:40:00,37.39,37.42,37.38,37.39,11000.0,30.1778,30.202,30.1697,30.1778,11000.0
2013-01-24 12:50:00,37.39,37.4,37.33,37.34,16200.0,30.1778,30.1858,30.1294,30.1374,16200.0
2013-01-24 13:00:00,37.35,37.38,37.34,37.37,21800.0,30.1455,30.1697,30.1374,30.1616,21800.0
2013-01-24 13:10:00,37.37,37.4,37.35,37.4,19800.0,30.1616,30.1858,30.1455,30.1858,19800.0
2013-01-24 13:20:00,37.39,37.44,37.38,37.44,12000.0,30.1778,30.2181,30.1697,30.2181,12000.0
2013-01-24 13:30:00,37.43,37.45,37.39,37.39,13200.0,30.2101,30.2262,30.1778,30.1778,13200.0
2013-01-24 13:40:00,37.39,37.39,37.34,37.34,15300.0,30.1778,30.1778,30.1374,30.1374,15300.0
2013-01-24 13:50:00,37.34,37.38,37.33,37.37,26100.0,30.1374,30.1697,30.1294,30.1616,26100.0
2013-01-24 14:00:00,37.37,37.39,37.35,37.38,16900.0,30.1616,30.1778,30.1455,30.1697,16900.0
2013-01-24 14:10:00,37.38,37.4,37.33,37.33,20700.0,30.1697,30.1858,30.1294,30.1294,20700.0
2013-01-24 14:20:00,37.33,37.35,37.31,37.35,8600.0,30.1294,30.1455,30.1132,30.1455,8600.0
2013-01-24 14:30:00,37.34,37.41,37.34,37.4,57000.0,30.1374,30.1939,30.1374,30.1858,57000.0
2013-01-24 14:40:00,37.41,37.41,37.31,37.31,65200.0,30.1939,30.1939,30.1132,30.1132,65200.0
2013-01-24 14:50:00,37.32,37.32,37.3,37.3,25800.0,30.1213,30.1213,30.1051,30.1051,25800.0
2013-01-24 15:00:00,37.31,37.32,37.27,37.29,85700.0,30.1132,30.1213,30.0809,30.0971,85700.0
2013-01-24 15:10:00,37.29,37.32,37.26,37.3,83800.0,30.0971,30.1213,30.0729,30.1051,83800.0
2013-01-24 15:20:00,37.3,37.36,37.3,37.36,45000.0,30.1051,30.1536,30.1051,30.1536,45000.0
2013-01-24 15:30:00,37.36,37.36,37.29,37.29,72800.0,30.1536,30.1536,30.0971,30.0971,72800.0
2013-01-24 15:40:00,37.3,37.3,37.26,37.28,97000.0,30.1051,30.1051,30.0729,30.089,97000.0
2013-01-24 15:50:00,37.28,37.29,37.19,37.23,175500.0,30.089,30.0971,30.0164,30.0486,175500.0
2013-01-25 09:30:00,37.28,37.39,37.13,37.18,49900.0,30.089,30.1778,29.9679,30.0083,49900.0
2013-01-25 09:40:00,37.18,37.25,37.18,37.21,76700.0,30.0083,30.0648,30.0083,30.0325,76700.0
2013-01-25 09:50:00,37.21,37.24,37.19,37.23,31700.0,30.0325,30.0567,30.0164,30.0486,31700.0
2013-01-25 10:00:00,37.23,37.24,37.18,37.21,50000.0,30.0486,30.0567,30.0083,30.0325,50000.0
2013-01-25 10:10:00,37.22,37.24,37.11,37.12,64400.0,30.0406,30.0567,29.9518,29.9599,64400.0
2013-01-25 10:20:00,37.12,37.14,37.09,37.09,43500.0,29.9599,29.976,29.9356,29.9356,43500.0
2013-01-25 10:30:00,37.09,37.19,37.09,37.19,29100.0,29.9356,30.0164,29.9356,30.0164,29100.0
2013-01-25 10:40:00,37.19,37.23,37.18,37.23,27300.0,30.0164,30.0486,30.0083,30.0486,27300.0
2013-01-25 10:50:00,37.24,37.26,37.23,37.24,20300.0,30.0567,30.0729,30.0486,30.0567,20300.0
2013-01-25 11:00:00,37.23,37.31,37.21,37.31,17100.0,30.0486,30.1132,30.0325,30.1132,17100.0
2013-01-25 11:10:00,37.31,37.33,37.24,37.25,24500.0,30.1132,30.1294,30.0567,30.0648,24500.0
2013-01-25 11:20:00,37.25,37.26,37.21,37.21,19400.0,30.0648,30.0729,30.0325,30.0325,19400.0
2013-01-25 11:30:00,37.22,37.26,37.2,37.21,23700.0,30.0406,30.0729,30.0244,30.0325,23700.0
2013-01-25 11:40:00,37.22,37.24,37.2,37.23,6800.0,30.0406,30.0567,30.0244,30.0486,6800.0
2013-01-25 11:50:00,37.23,37.23,37.19,37.22,16700.0,30.0486,30.0486,30.0164,30.0406,16700.0
2013-01-25 12:00:00,37.22,37.26,37.2,37.24,19600.0,30.0406,30.0729,30.0244,30.0567,19600.0
2013-01-25 12:10:00,37.25,37.25,37.21,37.24,14000.0,30.0648,30.0648,30.0325,30.0567,14000.0
2013-01-25 12:20:00,37.25,37.25,37.21,37.22,10600.0,30.0648,30.0648,30.0325,30.0406,10600.0
2013-01-25 12:30:00,37.23,37.24,37.23,37.23,6400.0,30.0486,30.0567,30.0486,30.0486,6400.0
2013-01-25 12:40:00,37.23,37.24,37.21,37.22,17700.0,30.0486,30.0567,30.0325,30.0406,17700.0
2013-01-25 12:50:00,37.21,37.25,37.21,37.24,9900.0,30.0325,30.0648,30.0325,30.0567,9900.0
2013-01-25 13:00:00,37.24,37.26,37.23,37.23,14500.0,30.0567,30.0729,30.0486,30.0486,14500.0
2013-01-25 13:10:00,37.24,37.26,37.24,37.24,15500.0,30.0567,30.0729,30.0567,30.0567,15500.0
2013-01-25 13:20:00,37.25,37.26,37.24,37.25,12600.0,30.0648,30.0729,30.0567,30.0648,12600.0
2013-01-25 13:30:00,37.24,37.25,37.24,37.25,3100.0,30.0567,30.0648,30.0567,30.0648,3100.0
2013-01-25 13:40:00,37.25,37.26,37.23,37.23,16600.0,30.0648,30.0729,30.0486,30.0486,16600.0
2013-01-25 13:50:00,37.24,37.26,37.21,37.25,24000.0,30.0567,30.0729,30.0325,30.0648,24000.0
2013-01-25 14:00:00,37.22,37.25,37.21,37.24,26000.0,30.0406,30.0648,30.0325,30.0567,26000.0
2013-01-25 14:10:00,37.25,37.26,37.23,37.26,38200.0,30.0648,30.0729,30.0486,30.0729,38200.0
2013-01-25 14:20:00,37.25,37.26,37.24,37.25,8500.0,30.0648,30.0729,30.0567,30.0648,8500.0
2013-01-25 14:30:00,37.25,37.25,37.24,37.25,18200.0,30.0648,30.0648,30.0567,30.0648,18200.0
2013-01-25 14:40:00,37.24,37.26,37.23,37.24,32800.0,30.0567,30.0729,30.0486,30.0567,32800.0
2013-01-25 14:50:00,37.23,37.24,37.13,37.14,30700.0,30.0486,30.0567,29.9679,29.976,30700.0
2013-01-25 15:00:00,37.15,37.19,37.12,37.13,23200.0,29.9841,30.0164,29.9599,29.9679,23200.0
2013-01-25 15:10:00,37.13,37.16,37.1,37.16,22200.0,29.9679,29.9921,29.9437,29.9921,22200.0
2013-01-25 15:20:00,37.16,37.18,37.16,37.18,28800.0,29.9921,30.0083,29.9921,30.0083,28800.0
2013-01-25 15:30:00,37.19,37.22,37.18,37.22,39900.0,30.0164,30.0406,30.0083,30.0406,39900.0
2013-01-25 15:40:00,37.22,37.22,37.14,37.17,57600.0,30.0406,30.0406,29.976,30.0002,57600.0
2013-01-25 15:50:00,37.17,37.22,37.15,37.21,121400.0,30.0002,30.0406,29.9841,30.0325,121400.0
2013-01-28 09:30:00,37.19,37.31,36.97,37.05,55600.0,30.0164,30.1132,29.8388,29.9034,55600.0
2013-01-28 09:40:00,37.05,37.1,37.02,37.1,39300.0,29.9034,29.9437,29.8791,29.9437,39300.0
2013-01-28 09:50:00,37.09,37.09,36.97,36.99,64900.0,29.9356,29.9356,29.8388,29.8549,64900.0
2013-01-28 10:00:00,36.98,36.99,36.85,36.87,40300.0,29.8469,29.8549,29.7419,29.7581,40300.0
2013-01-28 10:10:00,36.87,36.9,36.85,36.87,13200.0,29.7581,29.7823,29.7419,29.7581,13200.0
2013-01-28 10:20:00,36.87,36.9,36.83,36.84,48100.0,29.7581,29.7823,29.7258,29.7339,48100.0
2013-01-28 10:30:00,36.84,36.86,36.84,36.85,19500.0,29.7339,29.75,29.7339,29.7419,19500.0
2013-01-28 10:40:00,36.85,36.87,36.81,36.87,27600.0,29.7419,29.7581,29.7097,29.7581,27600.0
2013-01-28 10:50:00,36.87,36.89,36.84,36.87,24100.0,29.7581,29.7742,29.7339,29.7581,24100.0
2013-01-28 11:00:00,36.87,36.92,36.85,36.91,20900.0,29.7581,29.7984,29.7419,29.7904,20900.0
2013-01-28 11:10:00,36.91,36.92,36.85,36.87,23900.0,29.7904,29.7984,29.7419,29.7581,23900.0
2013-01-28 11:20:00,36.87,36.91,36.86,36.9,17300.0,29.7581,29.7904,29.75,29.7823,17300.0
2013-01-28 11:30:00,36.92,36.93,36.9,36.91,19500.0,29.7984,29.8065,29.7823,29.7904,19500.0
2013-01-28 11:40:00,36.91,36.92,36.89,36.89,16800.0,29.7904,29.7984,29.7742,29.7742,16800.0
2013-01-28 11:50:00,36.9,36.9,36.83,36.83,28300.0,29.7823,29.7823,29.7258,29.7258,28300.0
2013-01-28 12:00:00,36.84,36.84,36.77,36.84,29300.0,29.7339,29.7339,29.6774,29.7339,29300.0
2013-01-28 12:10:00,36.84,36.85,36.83,36.83,8800.0,29.7339,29.7419,29.7258,29.7258,8800.0
2013-01-28 12:20:00,36.84,36.85,36.81,36.83,20900.0,29.7339,29.7419,29.7097,29.7258,20900.0
2013-01-28 12:30:00,36.83,36.91,36.82,36.9,26000.0,29.7258,29.7904,29.7177,29.7823,26000.0
2013-01-28 12:40:00,36.91,36.91,36.84,36.85,22600.0,29.7904,29.7904,29.7339,29.7419,22600.0
2013-01-28 12:50:00,36.85,36.92,36.84,36.91,29800.0,29.7419,29.7984,29.7339,29.7904,29800.0
2013-01-28 13:00:00,36.91,36.91,36.84,36.86,20300.0,29.7904,29.7904,29.7339,29.75,20300.0
2013-01-28 13:10:00,36.85,36.87,36.84,36.84,22400.0,29.7419,29.7581,29.7339,29.7339,22400.0
2013-01-28 13:20:00,36.85,36.88,36.84,36.86,30100.0,29.7419,29.7662,29.7339,29.75,30100.0
2013-01-28 13:30:00,36.86,36.91,36.85,36.88,22000.0,29.75,29.7904,29.7419,29.7662,22000.0
2013-01-28 13:40:00,36.88,36.92,36.86,36.91,20200.0,29.7662,29.7984,29.75,29.7904,20200.0
2013-01-28 13:50:00,36.92,36.93,36.88,36.88,18800.0,29.7984,29.8065,29.7662,29.7662,18800.0
2013-01-28 14:00:00,36.88,36.89,36.87,36.88,11800.0,29.7662,29.7742,29.7581,29.7662,11800.0
2013-01-28 14:10:00,36.88,36.88,36.87,36.88,20200.0,29.7662,29.7662,29.7581,29.7662,20200.0
2013-01-28 14:20:00,36.87,36.88,36.87,36.88,24900.0,29.7581,29.7662,29.7581,29.7662,24900.0
2013-01-28 14:30:00,36.88,36.88,36.86,36.87,15800.0,29.7662,29.7662,29.75,29.7581,15800.0
2013-01-28 14:40:00,36.86,36.89,36.86,36.88,22700.0,29.75,29.7742,29.75,29.7662,22700.0
2013-01-28 14:50:00,36.89,36.89,36.87,36.88,12600.0,29.7742,29.7742,29.7581,29.7662,12600.0
2013-01-28 15:00:00,36.88,36.91,36.87,36.87,32100.0,29.7662,29.7904,29.7581,29.7581,32100.0
2013-01-28 15:10:00,36.88,36.88,36.84,36.85,23000.0,29.7662,29.7662,29.7339,29.7419,23000.0
2013-01-28 15:20:00,36.86,36.86,36.8,36.8,69000.0,29.75,29.75,29.7016,29.7016,69000.0
2013-01-28 15:30:00,36.8,36.86,36.8,36.82,84000.0,29.7016,29.75,29.7016,29.7177,84000.0
2013-01-28 15:40:00,36.83,36.86,36.82,36.86,58700.0,29.7258,29.75,29.7177,29.75,58700.0
2013-01-28 15:50:00,36.86,36.88,36.83,36.85,109300.0,29.75,29.7662,29.7258,29.7419,109300.0
2013-01-29 09:30:00,36.8,36.83,36.56,36.67,42900.0,29.7016,29.7258,29.5079,29.5967,42900.0
2013-01-29 09:40:00,36.68,36.74,36.66,36.7,25100.0,29.6047,29.6532,29.5886,29.6209,25100.0
2013-01-29 09:50:00,36.69,36.71,36.6,36.6,27800.0,29.6128,29.6289,29.5402,29.5402,27800.0
2013-01-29 10:00:00,36.59,36.62,36.47,36.48,24900.0,29.5321,29.5563,29.4352,29.4433,24900.0
2013-01-29 10:10:00,36.48,36.55,36.48,36.53,36200.0,29.4433,29.4998,29.4433,29.4837,36200.0
2013-01-29 10:20:00,36.53,36.65,36.53,36.62,38700.0,29.4837,29.5805,29.4837,29.5563,38700.0
2013-01-29 10:30:00,36.62,36.64,36.59,36.59,36500.0,29.5563,29.5724,29.5321,29.5321,36500.0
2013-01-29 10:40:00,36.6,36.7,36.57,36.7,37900.0,29.5402,29.6209,29.516,29.6209,37900.0
2013-01-29 10:50:00,36.7,36.73,36.66,36.66,18300.0,29.6209,29.6451,29.5886,29.5886,18300.0
2013-01-29 11:00:00,36.66,36.68,36.65,36.68,14400.0,29.5886,29.6047,29.5805,29.6047,14400.0
2013-01-29 11:10:00,36.67,36.69,36.66,36.68,29800.0,29.5967,29.6128,29.5886,29.6047,29800.0
2013-01-29 11:20:00,36.68,36.78,36.68,36.78,28900.0,29.6047,29.6854,29.6047,29.6854,28900.0
2013-01-29 11:30:00,36.78,36.8,36.74,36.76,37300.0,29.6854,29.7016,29.6532,29.6693,37300.0
2013-01-29 11:40:00,36.76,36.79,36.76,36.79,22900.0,29.6693,29.6935,29.6693,29.6935,22900.0
2013-01-29 11:50:00,36.79,36.79,36.74,36.74,14600.0,29.6935,29.6935,29.6532,29.6532,14600.0
2013-01-29 12:00:00,36.74,36.74,36.72,36.73,12900.0,29.6532,29.6532,29.637,29.6451,12900.0
2013-01-29 12:10:00,36.73,36.76,36.73,36.76,13200.0,29.6451,29.6693,29.6451,29.6693,13200.0
2013-01-29 12:20:00,36.75,36.76,36.73,36.75,17200.0,29.6612,29.6693,29.6451,29.6612,17200.0
2013-01-29 12:30:00,36.75,36.78,36.73,36.77,15800.0,29.6612,29.6854,29.6451,29.6774,15800.0
2013-01-29 12:40:00,36.78,36.8,36.75,36.8,18500.0,29.6854,29.7016,29.6612,29.7016,18500.0
2013-01-29 12:50:00,36.8,36.81,36.78,36.81,22100.0,29.7016,29.7097,29.6854,29.7097,22100.0
2013-01-29 13:00:00,36.81,36.84,36.8,36.8,28200.0,29.7097,29.7339,29.7016,29.7016,28200.0
2013-01-29 13:10:00,36.81,36.84,36.81,36.84,9000.0,29.7097,29.7339,29.7097,29.7339,9000.0
2013-01-29 13:20:00,36.84,36.85,36.83,36.85,25100.0,29.7339,29.7419,29.7258,29.7419,25100.0
2013-01-29 13:30:00,36.84,36.9,36.84,36.89,27000.0,29.7339,29.7823,29.7339,29.7742,27000.0
2013-01-29 13:40:00,36.89,36.9,36.89,36.9,17400.0,29.7742,29.7823,29.7742,29.7823,17400.0
2013-01-29 13:50:00,36.9,36.92,36.89,36.9,30000.0,29.7823,29.7984,29.7742,29.7823,30000.0
2013-01-29 14:00:00,36.89,36.95,36.89,36.94,23500.0,29.7742,29.8227,29.7742,29.8146,23500.0
2013-01-29 14:10:00,36.94,36.96,36.9,36.9,31500.0,29.8146,29.8307,29.7823,29.7823,31500.0
2013-01-29 14:20:00,36.9,36.91,36.89,36.9,22600.0,29.7823,29.7904,29.7742,29.7823,22600.0
2013-01-29 14:30:00,36.9,36.91,36.88,36.91,14100.0,29.7823,29.7904,29.7662,29.7904,14100.0
2013-01-29 14:40:00,36.91,36.91,36.84,36.86,39700.0,29.7904,29.7904,29.7339,29.75,39700.0
2013-01-29 14:50:00,36.86,36.86,36.83,36.86,25800.0,29.75,29.75,29.7258,29.75,25800.0
2013-01-29 15:00:00,36.86,36.87,36.82,36.83,34300.0,29.75,29.7581,29.7177,29.7258,34300.0
2013-01-29 15:10:00,36.83,36.87,36.83,36.87,33100.0,29.7258,29.7581,29.7258,29.7581,33100.0
2013-01-29 15:20:00,36.87,36.89,36.86,36.89,36100.0,29.7581,29.7742,29.75,29.7742,36100.0
2013-01-29 15:30:00,36.89,36.92,36.88,36.92,48100.0,29.7742,29.7984,29.7662,29.7984,48100.0
2013-01-29 15:40:00,36.91,36.92,36.88,36.92,70100.0,29.7904,29.7984,29.7662,29.7984,70100.0
2013-01-29 15:50:00,36.91,36.94,36.89,36.9,142600.0,29.7904,29.8146,29.7742,29.7823,142600.0
2013-01-30 09:30:00,36.9,36.9,36.79,36.86,42300.0,29.7823,29.7823,29.6935,29.75,42300.0
2013-01-30 09:40:00,36.86,36.91,36.84,36.88,41300.0,29.75,29.7904,29.7339,29.7662,41300.0
2013-01-30 09:50:00,36.87,36.89,36.79,36.83,53000.0,29.7581,29.7742,29.6935,29.7258,53000.0
2013-01-30 10:00:00,36.82,36.91,36.81,36.88,42200.0,29.7177,29.7904,29.7097,29.7662,42200.0
2013-01-30 10:10:00,36.88,36.95,36.88,36.92,29700.0,29.7662,29.8227,29.7662,29.7984,29700.0
2013-01-30 10:20:00,36.91,36.94,36.89,36.9,27500.0,29.7904,29.8146,29.7742,29.7823,27500.0
2013-01-30 10:30:00,36.9,36.93,36.84,36.84,38800.0,29.7823,29.8065,29.7339,29.7339,38800.0
2013-01-30 10:40:00,36.84,36.9,36.81,36.89,19900.0,29.7339,29.7823,29.7097,29.7742,19900.0
2013-01-30 10:50:00,36.89,36.92,36.85,36.92,39600.0,29.7742,29.7984,29.7419,29.7984,39600.0
2013-01-30 11:00:00,36.92,36.98,36.92,36.98,11800.0,29.7984,29.8469,29.7984,29.8469,11800.0
2013-01-30 11:10:00,36.97,36.99,36.96,36.99,22600.0,29.8388,29.8549,29.8307,29.8549,22600.0
2013-01-30 11:20:00,36.99,37.0,36.98,37.0,18800.0,29.8549,29.863,29.8469,29.863,18800.0
2013-01-30 11:30:00,37.0,37.06,36.99,37.06,21600.0,29.863,29.9114,29.8549,29.9114,21600.0
2013-01-30 11:40:00,37.06,37.06,37.01,37.04,19100.0,29.9114,29.9114,29.8711,29.8953,19100.0
2013-01-30 11:50:00,37.04,37.1,37.04,37.04,113200.0,29.8953,29.9437,29.8953,29.8953,113200.0
2013-01-30 12:00:00,37.04,37.07,37.02,37.06,51100.0,29.8953,29.9195,29.8791,29.9114,51100.0
2013-01-30 12:10:00,37.05,37.07,37.03,37.07,26700.0,29.9034,29.9195,29.8872,29.9195,26700.0
2013-01-30 12:20:00,37.07,37.1,37.06,37.08,18800.0,29.9195,29.9437,29.9114,29.9276,18800.0
2013-01-30 12:30:00,37.08,37.09,37.06,37.08,18500.0,29.9276,29.9356,29.9114,29.9276,18500.0
2013-01-30 12:40:00,37.09,37.11,37.08,37.11,11900.0,29.9356,29.9518,29.9276,29.9518,11900.0
2013-01-30 12:50:00,37.11,37.12,37.09,37.12,16300.0,29.9518,29.9599,29.9356,29.9599,16300.0
2013-01-30 13:00:00,37.12,37.12,37.1,37.1,11200.0,29.9599,29.9599,29.9437,29.9437,11200.0
2013-01-30 13:10:00,37.11,37.13,37.1,37.11,30800.0,29.9518,29.9679,29.9437,29.9518,30800.0
2013-01-30 13:20:00,37.1,37.12,37.09,37.12,14800.0,29.9437,29.9599,29.9356,29.9599,14800.0
2013-01-30 13:30:00,37.11,37.14,37.11,37.14,23000.0,29.9518,29.976,29.9518,29.976,23000.0
2013-01-30 13:40:00,37.14,37.14,37.1,37.11,21100.0,29.976,29.976,29.9437,29.9518,21100.0
2013-01-30 13:50:00,37.11,37.11,37.07,37.11,24000.0,29.9518,29.9518,29.9195,29.9518,24000.0
2013-01-30 14:00:00,37.11,37.11,37.09,37.1,25400.0,29.9518,29.9518,29.9356,29.9437,25400.0
2013-01-30 14:10:00,37.11,37.17,37.09,37.15,62200.0,29.9518,30.0002,29.9356,29.9841,62200.0
2013-01-30 14:20:00,37.15,37.16,37.1,37.13,30900.0,29.9841,29.9921,29.9437,29.9679,30900.0
2013-01-30 14:30:00,37.12,37.14,37.08,37.1,28500.0,29.9599,29.976,29.9276,29.9437,28500.0
2013-01-30 14:40:00,37.09,37.12,37.04,37.05,28400.0,29.9356,29.9599,29.8953,29.9034,28400.0
2013-01-30 14:50:00,37.05,37.12,37.04,37.11,32000.0,29.9034,29.9599,29.8953,29.9518,32000.0
2013-01-30 15:00:00,37.11,37.14,37.08,37.14,33100.0,29.9518,29.976,29.9276,29.976,33100.0
2013-01-30 15:10:00,37.14,37.17,37.12,37.15,98700.0,29.976,30.0002,29.9599,29.9841,98700.0
2013-01-30 15:20:00,37.15,37.17,37.13,37.14,55600.0,29.9841,30.0002,29.9679,29.976,55600.0
2013-01-30 15:30:00,37.14,37.22,37.13,37.2,152800.0,29.976,30.0406,29.9679,30.0244,152800.0
2013-01-30 15:40:00,37.2,37.2,37.1,37.15,107500.0,30.0244,30.0244,29.9437,29.9841,107500.0
2013-01-30 15:50:00,37.15,37.17,37.14,37.17,144700.0,29.9841,30.0002,29.976,30.0002,144700.0
2013-01-31 09:30:00,37.22,37.29,37.09,37.2,20600.0,30.0406,30.0971,29.9356,30.0244,20600.0
2013-01-31 09:40:00,37.2,37.29,37.15,37.28,20000.0,30.0244,30.0971,29.9841,30.089,20000.0
2013-01-31 09:50:00,37.29,37.35,37.21,37.22,37200.0,30.0971,30.1455,30.0325,30.0406,37200.0
2013-01-31 10:00:00,37.21,37.21,37.08,37.08,19100.0,30.0325,30.0325,29.9276,29.9276,19100.0
2013-01-31 10:10:00,37.08,37.11,37.03,37.03,15500.0,29.9276,29.9518,29.8872,29.8872,15500.0
2013-01-31 10:20:00,37.03,37.06,36.98,37.01,15800.0,29.8872,29.9114,29.8469,29.8711,15800.0
2013-01-31 10:30:00,37.0,37.07,36.99,37.04,32400.0,29.863,29.9195,29.8549,29.8953,32400.0
2013-01-31 10:40:00,37.03,37.05,36.99,36.99,19500.0,29.8872,29.9034,29.8549,29.8549,19500.0
2013-01-31 10:50:00,36.98,36.98,36.88,36.89,24300.0,29.8469,29.8469,29.7662,29.7742,24300.0
2013-01-31 11:00:00,36.89,36.89,36.81,36.81,34500.0,29.7742,29.7742,29.7097,29.7097,34500.0
2013-01-31 11:10:00,36.82,36.85,36.79,36.83,17200.0,29.7177,29.7419,29.6935,29.7258,17200.0
2013-01-31 11:20:00,36.83,36.84,36.82,36.82,22800.0,29.7258,29.7339,29.7177,29.7177,22800.0
2013-01-31 11:30:00,36.81,36.86,36.79,36.86,19500.0,29.7097,29.75,29.6935,29.75,19500.0
2013-01-31 11:40:00,36.86,36.89,36.84,36.88,25800.0,29.75,29.7742,29.7339,29.7662,25800.0
2013-01-31 11:50:00,36.88,36.91,36.84,36.91,31600.0,29.7662,29.7904,29.7339,29.7904,31600.0
2013-01-31 12:00:00,36.91,36.94,36.9,36.93,9500.0,29.7904,29.8146,29.7823,29.8065,9500.0
2013-01-31 12:10:00,36.92,37.0,36.92,36.99,16600.0,29.7984,29.863,29.7984,29.8549,16600.0
2013-01-31 12:20:00,36.99,37.04,36.99,37.02,18400.0,29.8549,29.8953,29.8549,29.8791,18400.0
2013-01-31 12:30:00,37.01,37.05,37.0,37.05,8700.0,29.8711,29.9034,29.863,29.9034,8700.0
2013-01-31 12:40:00,37.04,37.12,37.04,37.12,24200.0,29.8953,29.9599,29.8953,29.9599,24200.0
2013-01-31 12:50:00,37.12,37.13,37.1,37.1,17600.0,29.9599,29.9679,29.9437,29.9437,17600.0
2013-01-31 13:00:00,37.1,37.12,37.09,37.11,15200.0,29.9437,29.9599,29.9356,29.9518,15200.0
2013-01-31 13:10:00,37.11,37.16,37.11,37.15,14600.0,29.9518,29.9921,29.9518,29.9841,14600.0
2013-01-31 13:20:00,37.16,37.18,37.14,37.18,69600.0,29.9921,30.0083,29.976,30.0083,69600.0
2013-01-31 13:30:00,37.18,37.19,37.16,37.19,18400.0,30.0083,30.0164,29.9921,30.0164,18400.0
2013-01-31 13:40:00,37.19,37.21,37.16,37.16,23200.0,30.0164,30.0325,29.9921,29.9921,23200.0
2013-01-31 13:50:00,37.17,37.23,37.16,37.23,17700.0,30.0002,30.0486,29.9921,30.0486,17700.0
2013-01-31 14:00:00,37.23,37.25,37.2,37.23,30400.0,30.0486,30.0648,30.0244,30.0486,30400.0
2013-01-31 14:10:00,37.23,37.25,37.22,37.23,16100.0,30.0486,30.0648,30.0406,30.0486,16100.0
2013-01-31 14:20:00,37.24,37.24,37.19,37.19,23400.0,30.0567,30.0567,30.0164,30.0164,23400.0
2013-01-31 14:30:00,37.2,37.27,37.19,37.23,28500.0,30.0244,30.0809,30.0164,30.0486,28500.0
2013-01-31 14:40:00,37.23,37.23,37.2,37.2,13800.0,30.0486,30.0486,30.0244,30.0244,13800.0
2013-01-31 14:50:00,37.2,37.21,37.15,37.15,17500.0,30.0244,30.0325,29.9841,29.9841,17500.0
2013-01-31 15:00:00,37.15,37.16,37.1,37.12,26500.0,29.9841,29.9921,29.9437,29.9599,26500.0
2013-01-31 15:10:00,37.13,37.16,37.1,37.16,27100.0,29.9679,29.9921,29.9437,29.9921,27100.0
2013-01-31 15:20:00,37.16,37.16,37.11,37.15,33100.0,29.9921,29.9921,29.9518,29.9841,33100.0
2013-01-31 15:30:00,37.14,37.21,37.11,37.18,64800.0,29.976,30.0325,29.9518,30.0083,64800.0
2013-01-31 15:40:00,37.18,37.21,37.09,37.11,76900.0,30.0083,30.0325,29.9356,29.9518,76900.0
2013-01-31 15:50:00,37.1,37.17,37.09,37.1,97600.0,29.9437,30.0002,29.9356,29.9437,97600.0
2013-02-01 09:30:00,37.31,37.48,37.27,37.48,30500.0,30.1132,30.2504,30.0809,30.2504,30500.0
2013-02-01 09:40:00,37.47,37.59,37.42,37.57,59300.0,30.2423,30.3392,30.202,30.3231,59300.0
2013-02-01 09:50:00,37.58,37.68,37.55,37.57,38000.0,30.3311,30.4118,30.3069,30.3231,38000.0
2013-02-01 10:00:00,37.58,37.75,37.57,37.73,71900.0,30.3311,30.4683,30.3231,30.4522,71900.0
2013-02-01 10:10:00,37.72,37.73,37.66,37.66,88600.0,30.4441,30.4522,30.3957,30.3957,88600.0
2013-02-01 10:20:00,37.66,37.66,37.51,37.51,23500.0,30.3957,30.3957,30.2746,30.2746,23500.0
2013-02-01 10:30:00,37.52,37.54,37.52,37.53,23500.0,30.2827,30.2988,30.2827,30.2908,23500.0
2013-02-01 10:40:00,37.53,37.62,37.5,37.59,54300.0,30.2908,30.3634,30.2666,30.3392,54300.0
2013-02-01 10:50:00,37.59,37.62,37.52,37.62,20100.0,30.3392,30.3634,30.2827,30.3634,20100.0
2013-02-01 11:00:00,37.62,37.65,37.61,37.64,13600.0,30.3634,30.3876,30.3553,30.3796,13600.0
2013-02-01 11:10:00,37.64,37.66,37.62,37.62,13700.0,30.3796,30.3957,30.3634,30.3634,13700.0
2013-02-01 11:20:00,37.63,37.63,37.59,37.59,24100.0,30.3715,30.3715,30.3392,30.3392,24100.0
2013-02-01 11:30:00,37.59,37.64,37.59,37.62,20700.0,30.3392,30.3796,30.3392,30.3634,20700.0
2013-02-01 11:40:00,37.63,37.64,37.6,37.6,18100.0,30.3715,30.3796,30.3473,30.3473,18100.0
2013-02-01 11:50:00,37.6,37.62,37.57,37.62,17600.0,30.3473,30.3634,30.3231,30.3634,17600.0
2013-02-01 12:00:00,37.62,37.62,37.59,37.59,16300.0,30.3634,30.3634,30.3392,30.3392,16300.0
2013-02-01 12:10:00,37.59,37.6,37.55,37.55,18700.0,30.3392,30.3473,30.3069,30.3069,18700.0
2013-02-01 12:20:00,37.55,37.57,37.55,37.57,11800.0,30.3069,30.3231,30.3069,30.3231,11800.0
2013-02-01 12:30:00,37.58,37.59,37.51,37.51,18200.0,30.3311,30.3392,30.2746,30.2746,18200.0
2013-02-01 12:40:00,37.52,37.54,37.5,37.52,16900.0,30.2827,30.2988,30.2666,30.2827,16900.0
2013-02-01 12:50:00,37.52,37.53,37.5,37.51,21000.0,30.2827,30.2908,30.2666,30.2746,21000.0
2013-02-01 13:00:00,37.52,37.53,37.5,37.5,21600.0,30.2827,30.2908,30.2666,30.2666,21600.0
2013-02-01 13:10:00,37.5,37.54,37.47,37.49,25200.0,30.2666,30.2988,30.2423,30.2585,25200.0
2013-02-01 13:20:00,37.48,37.5,37.48,37.48,56800.0,30.2504,30.2666,30.2504,30.2504,56800.0
2013-02-01 13:30:00,37.48,37.58,37.48,37.54,25500.0,30.2504,30.3311,30.2504,30.2988,25500.0
2013-02-01 13:40:00,37.54,37.58,37.53,37.58,12700.0,30.2988,30.3311,30.2908,30.3311,12700.0
2013-02-01 13:50:00,37.59,37.6,37.54,37.56,21200.0,30.3392,30.3473,30.2988,30.315,21200.0
2013-02-01 14:00:00,37.57,37.6,37.54,37.58,29500.0,30.3231,30.3473,30.2988,30.3311,29500.0
2013-02-01 14:10:00,37.6,37.6,37.56,37.59,62500.0,30.3473,30.3473,30.315,30.3392,62500.0
2013-02-01 14:20:00,37.6,37.61,37.59,37.6,36300.0,30.3473,30.3553,30.3392,30.3473,36300.0
2013-02-01 14:30:00,37.61,37.61,37.58,37.6,44200.0,30.3553,30.3553,30.3311,30.3473,44200.0
2013-02-01 14:40:00,37.6,37.6,37.59,37.59,32600.0,30.3473,30.3473,30.3392,30.3392,32600.0
2013-02-01 14:50:00,37.59,37.6,37.57,37.58,15400.0,30.3392,30.3473,30.3231,30.3311,15400.0
2013-02-01 15:00:00,37.58,37.58,37.55,37.56,24500.0,30.3311,30.3311,30.3069,30.315,24500.0
2013-02-01 15:10:00,37.56,37.59,37.55,37.56,34200.0,30.315,30.3392,30.3069,30.315,34200.0
2013-02-01 15:20:00,37.56,37.57,37.54,37.55,46600.0,30.315,30.3231,30.2988,30.3069,46600.0
2013-02-01 15:30:00,37.55,37.59,37.55,37.57,39600.0,30.3069,30.3392,30.3069,30.3231,39600.0
2013-02-01 15:40:00,37.57,37.64,37.57,37.63,62800.0,30.3231,30.3796,30.3231,30.3715,62800.0
2013-02-01 15:50:00,37.63,37.65,37.59,37.65,129100.0,30.3715,30.3876,30.3392,30.3876,129100.0
2013-02-04 09:30:00,37.42,37.57,37.38,37.5,35800.0,30.202,30.3231,30.1697,30.2666,35800.0
2013-02-04 09:40:00,37.5,37.54,37.42,37.53,26600.0,30.2666,30.2988,30.202,30.2908,26600.0
2013-02-04 09:50:00,37.52,37.62,37.49,37.59,12700.0,30.2827,30.3634,30.2585,30.3392,12700.0
2013-02-04 10:00:00,37.59,37.66,37.52,37.53,65200.0,30.3392,30.3957,30.2827,30.2908,65200.0
2013-02-04 10:10:00,37.53,37.55,37.32,37.34,49200.0,30.2908,30.3069,30.1213,30.1374,49200.0
2013-02-04 10:20:00,37.34,37.37,37.3,37.33,24500.0,30.1374,30.1616,30.1051,30.1294,24500.0
2013-02-04 10:30:00,37.33,37.37,37.27,37.27,24600.0,30.1294,30.1616,30.0809,30.0809,24600.0
2013-02-04 10:40:00,37.27,37.28,37.18,37.25,31900.0,30.0809,30.089,30.0083,30.0648,31900.0
2013-02-04 10:50:00,37.26,37.26,37.18,37.19,14700.0,30.0729,30.0729,30.0083,30.0164,14700.0
2013-02-04 11:00:00,37.18,37.2,37.13,37.16,15300.0,30.0083,30.0244,29.9679,29.9921,15300.0
2013-02-04 11:10:00,37.15,37.24,37.13,37.21,20400.0,29.9841,30.0567,29.9679,30.0325,20400.0
2013-02-04 11:20:00,37.22,37.26,37.2,37.25,21400.0,30.0406,30.0729,30.0244,30.0648,21400.0
2013-02-04 11:30:00,37.25,37.25,37.15,37.15,19300.0,30.0648,30.0648,29.9841,29.9841,19300.0
2013-02-04 11:40:00,37.16,37.17,37.12,37.17,14100.0,29.9921,30.0002,29.9599,30.0002,14100.0
2013-02-04 11:50:00,37.16,37.17,37.11,37.12,34300.0,29.9921,30.0002,29.9518,29.9599,34300.0
2013-02-04 12:00:00,37.12,37.12,37.01,37.04,18100.0,29.9599,29.9599,29.8711,29.8953,18100.0
2013-02-04 12:10:00,37.04,37.15,37.04,37.07,21600.0,29.8953,29.9841,29.8953,29.9195,21600.0
2013-02-04 12:20:00,37.07,37.08,36.99,37.0,41100.0,29.9195,29.9276,29.8549,29.863,41100.0
2013-02-04 12:30:00,37.01,37.04,36.98,37.04,42300.0,29.8711,29.8953,29.8469,29.8953,42300.0
2013-02-04 12:40:00,37.05,37.05,36.99,37.02,21300.0,29.9034,29.9034,29.8549,29.8791,21300.0
2013-02-04 12:50:00,37.01,37.04,36.97,36.97,18800.0,29.8711,29.8953,29.8388,29.8388,18800.0
2013-02-04 13:00:00,36.98,37.04,36.98,37.03,15000.0,29.8469,29.8953,29.8469,29.8872,15000.0
2013-02-04 13:10:00,37.03,37.05,36.97,37.04,27000.0,29.8872,29.9034,29.8388,29.8953,27000.0
2013-02-04 13:20:00,37.04,37.04,36.97,36.97,26400.0,29.8953,29.8953,29.8388,29.8388,26400.0
2013-02-04 13:30:00,36.97,37.01,36.97,36.99,55800.0,29.8388,29.8711,29.8388,29.8549,55800.0
2013-02-04 13:40:00,37.0,37.05,36.98,37.0,21300.0,29.863,29.9034,29.8469,29.863,21300.0
2013-02-04 13:50:00,37.0,37.02,36.98,37.02,21400.0,29.863,29.8791,29.8469,29.8791,21400.0
2013-02-04 14:00:00,37.02,37.03,36.98,37.02,33900.0,29.8791,29.8872,29.8469,29.8791,33900.0
2013-02-04 14:10:00,37.03,37.03,37.01,37.02,10900.0,29.8872,29.8872,29.8711,29.8791,10900.0
2013-02-04 14:20:00,37.02,37.05,37.0,37.04,31800.0,29.8791,29.9034,29.863,29.8953,31800.0
2013-02-04 14:30:00,37.04,37.06,37.02,37.02,24900.0,29.8953,29.9114,29.8791,29.8791,24900.0
2013-02-04 14:40:00,37.03,37.05,37.02,37.02,12700.0,29.8872,29.9034,29.8791,29.8791,12700.0
2013-02-04 14:50:00,37.02,37.08,37.01,37.04,29100.0,29.8791,29.9276,29.8711,29.8953,29100.0
2013-02-04 15:00:00,37.03,37.05,37.01,37.01,19200.0,29.8872,29.9034,29.8711,29.8711,19200.0
2013-02-04 15:10:00,37.02,37.03,37.0,37.02,43500.0,29.8791,29.8872,29.863,29.8791,43500.0
2013-02-04 15:20:00,37.03,37.03,37.0,37.0,37600.0,29.8872,29.8872,29.863,29.863,37600.0
2013-02-04 15:30:00,37.0,37.03,37.0,37.0,64100.0,29.863,29.8872,29.863,29.863,64100.0
2013-02-04 15:40:00,37.01,37.02,36.97,36.99,58800.0,29.8711,29.8791,29.8388,29.8549,58800.0
2013-02-04 15:50:00,36.98,37.0,36.94,36.97,287800.0,29.8469,29.863,29.8146,29.8388,287800.0
2013-02-05 09:30:00,37.18,37.25,37.09,37.16,26500.0,30.0083,30.0648,29.9356,29.9921,26500.0
2013-02-05 09:40:00,37.17,37.28,37.15,37.24,26500.0,30.0002,30.089,29.9841,30.0567,26500.0
2013-02-05 09:50:00,37.24,37.38,37.23,37.35,27900.0,30.0567,30.1697,30.0486,30.1455,27900.0
2013-02-05 10:00:00,37.34,37.37,37.29,37.29,20300.0,30.1374,30.1616,30.0971,30.0971,20300.0
2013-02-05 10:10:00,37.28,37.36,37.26,37.29,10900.0,30.089,30.1536,30.0729,30.0971,10900.0
2013-02-05 10:20:00,37.29,37.38,37.28,37.38,50500.0,30.0971,30.1697,30.089,30.1697,50500.0
2013-02-05 10:30:00,37.38,37.44,37.37,37.39,33100.0,30.1697,30.2181,30.1616,30.1778,33100.0
2013-02-05 10:40:00,37.41,37.44,37.41,37.44,7600.0,30.1939,30.2181,30.1939,30.2181,7600.0
2013-02-05 10:50:00,37.44,37.47,37.42,37.42,27900.0,30.2181,30.2423,30.202,30.202,27900.0
2013-02-05 11:00:00,37.42,37.47,37.42,37.45,22600.0,30.202,30.2423,30.202,30.2262,22600.0
2013-02-05 11:10:00,37.45,37.49,37.34,37.34,214900.0,30.2262,30.2585,30.1374,30.1374,214900.0
2013-02-05 11:20:00,37.34,37.36,37.27,37.35,27800.0,30.1374,30.1536,30.0809,30.1455,27800.0
2013-02-05 11:30:00,37.34,37.37,37.32,37.35,11900.0,30.1374,30.1616,30.1213,30.1455,11900.0
2013-02-05 11:40:00,37.34,37.38,37.33,37.36,15300.0,30.1374,30.1697,30.1294,30.1536,15300.0
2013-02-05 11:50:00,37.35,37.35,37.26,37.27,12500.0,30.1455,30.1455,30.0729,30.0809,12500.0
2013-02-05 12:00:00,37.28,37.28,37.22,37.22,12000.0,30.089,30.089,30.0406,30.0406,12000.0
2013-02-05 12:10:00,37.22,37.22,37.2,37.21,13800.0,30.0406,30.0406,30.0244,30.0325,13800.0
2013-02-05 12:20:00,37.21,37.23,37.18,37.19,14600.0,30.0325,30.0486,30.0083,30.0164,14600.0
2013-02-05 12:30:00,37.2,37.23,37.18,37.22,16300.0,30.0244,30.0486,30.0083,30.0406,16300.0
2013-02-05 12:40:00,37.23,37.25,37.22,37.25,13400.0,30.0486,30.0648,30.0406,30.0648,13400.0
2013-02-05 12:50:00,37.25,37.25,37.19,37.2,16600.0,30.0648,30.0648,30.0164,30.0244,16600.0
2013-02-05 13:00:00,37.2,37.25,37.19,37.25,14100.0,30.0244,30.0648,30.0164,30.0648,14100.0
2013-02-05 13:10:00,37.24,37.25,37.23,37.24,13200.0,30.0567,30.0648,30.0486,30.0567,13200.0
2013-02-05 13:20:00,37.23,37.25,37.22,37.25,10800.0,30.0486,30.0648,30.0406,30.0648,10800.0
2013-02-05 13:30:00,37.25,37.27,37.24,37.25,15900.0,30.0648,30.0809,30.0567,30.0648,15900.0
2013-02-05 13:40:00,37.25,37.26,37.23,37.23,17100.0,30.0648,30.0729,30.0486,30.0486,17100.0
2013-02-05 13:50:00,37.24,37.24,37.19,37.19,19500.0,30.0567,30.0567,30.0164,30.0164,19500.0
2013-02-05 14:00:00,37.19,37.2,37.18,37.19,12800.0,30.0164,30.0244,30.0083,30.0164,12800.0
2013-02-05 14:10:00,37.19,37.23,37.19,37.22,23300.0,30.0164,30.0486,30.0164,30.0406,23300.0
2013-02-05 14:20:00,37.23,37.23,37.17,37.2,20000.0,30.0486,30.0486,30.0002,30.0244,20000.0
2013-02-05 14:30:00,37.2,37.25,37.2,37.25,18400.0,30.0244,30.0648,30.0244,30.0648,18400.0
2013-02-05 14:40:00,37.25,37.28,37.23,37.27,20700.0,30.0648,30.089,30.0486,30.0809,20700.0
2013-02-05 14:50:00,37.28,37.3,37.26,37.26,15400.0,30.089,30.1051,30.0729,30.0729,15400.0
2013-02-05 15:00:00,37.26,37.27,37.23,37.23,23900.0,30.0729,30.0809,30.0486,30.0486,23900.0
2013-02-05 15:10:00,37.23,37.27,37.23,37.24,18200.0,30.0486,30.0809,30.0486,30.0567,18200.0
2013-02-05 15:20:00,37.24,37.26,37.22,37.25,25100.0,30.0567,30.0729,30.0406,30.0648,25100.0
2013-02-05 15:30:00,37.26,37.29,37.25,37.27,30000.0,30.0729,30.0971,30.0648,30.0809,30000.0
2013-02-05 15:40:00,37.27,37.3,37.27,37.29,46200.0,30.0809,30.1051,30.0809,30.0971,46200.0
2013-02-05 15:50:00,37.3,37.3,37.24,37.28,91600.0,30.1051,30.1051,30.0567,30.089,91600.0
2013-02-06 09:30:00,37.16,37.2,36.97,37.18,31200.0,29.9921,30.0244,29.8388,30.0083,31200.0
2013-02-06 09:40:00,37.19,37.26,37.13,37.14,23300.0,30.0164,30.0729,29.9679,29.976,23300.0
2013-02-06 09:50:00,37.15,37.23,37.15,37.2,71300.0,29.9841,30.0486,29.9841,30.0244,71300.0
2013-02-06 10:00:00,37.2,37.29,37.2,37.29,18000.0,30.0244,30.0971,30.0244,30.0971,18000.0
2013-02-06 10:10:00,37.3,37.32,37.23,37.23,15800.0,30.1051,30.1213,30.0486,30.0486,15800.0
2013-02-06 10:20:00,37.23,37.3,37.22,37.3,12500.0,30.0486,30.1051,30.0406,30.1051,12500.0
2013-02-06 10:30:00,37.28,37.29,37.23,37.27,18200.0,30.089,30.0971,30.0486,30.0809,18200.0
2013-02-06 10:40:00,37.26,37.35,37.26,37.33,24200.0,30.0729,30.1455,30.0729,30.1294,24200.0
2013-02-06 10:50:00,37.33,37.38,37.33,37.37,19000.0,30.1294,30.1697,30.1294,30.1616,19000.0
2013-02-06 11:00:00,37.36,37.43,37.36,37.41,36300.0,30.1536,30.2101,30.1536,30.1939,36300.0
2013-02-06 11:10:00,37.4,37.46,37.4,37.45,19300.0,30.1858,30.2343,30.1858,30.2262,19300.0
2013-02-06 11:20:00,37.45,37.45,37.39,37.41,45900.0,30.2262,30.2262,30.1778,30.1939,45900.0
2013-02-06 11:30:00,37.4,37.41,37.39,37.4,25700.0,30.1858,30.1939,30.1778,30.1858,25700.0
2013-02-06 11:40:00,37.4,37.42,37.39,37.4,22400.0,30.1858,30.202,30.1778,30.1858,22400.0
2013-02-06 11:50:00,37.4,37.42,37.38,37.4,17100.0,30.1858,30.202,30.1697,30.1858,17100.0
2013-02-06 12:00:00,37.41,37.41,37.4,37.41,12900.0,30.1939,30.1939,30.1858,30.1939,12900.0
2013-02-06 12:10:00,37.42,37.44,37.41,37.44,10400.0,30.202,30.2181,30.1939,30.2181,10400.0
2013-02-06 12:20:00,37.44,37.44,37.39,37.41,26900.0,30.2181,30.2181,30.1778,30.1939,26900.0
2013-02-06 12:30:00,37.4,37.47,37.4,37.46,20900.0,30.1858,30.2423,30.1858,30.2343,20900.0
2013-02-06 12:40:00,37.47,37.5,37.46,37.48,15400.0,30.2423,30.2666,30.2343,30.2504,15400.0
2013-02-06 12:50:00,37.48,37.5,37.43,37.44,21300.0,30.2504,30.2666,30.2101,30.2181,21300.0
2013-02-06 13:00:00,37.44,37.45,37.4,37.42,20400.0,30.2181,30.2262,30.1858,30.202,20400.0
2013-02-06 13:10:00,37.41,37.43,37.38,37.41,18600.0,30.1939,30.2101,30.1697,30.1939,18600.0
2013-02-06 13:20:00,37.41,37.41,37.38,37.39,26900.0,30.1939,30.1939,30.1697,30.1778,26900.0
2013-02-06 13:30:00,37.38,37.38,37.36,37.38,14300.0,30.1697,30.1697,30.1536,30.1697,14300.0
2013-02-06 13:40:00,37.38,37.39,37.35,37.38,24900.0,30.1697,30.1778,30.1455,30.1697,24900.0
2013-02-06 13:50:00,37.38,37.39,37.37,37.38,23400.0,30.1697,30.1778,30.1616,30.1697,23400.0
2013-02-06 14:00:00,37.38,37.39,37.36,37.38,20700.0,30.1697,30.1778,30.1536,30.1697,20700.0
2013-02-06 14:10:00,37.39,37.4,37.36,37.4,74800.0,30.1778,30.1858,30.1536,30.1858,74800.0
2013-02-06 14:20:00,37.4,37.45,37.38,37.44,60300.0,30.1858,30.2262,30.1697,30.2181,60300.0
2013-02-06 14:30:00,37.45,37.51,37.44,37.45,37900.0,30.2262,30.2746,30.2181,30.2262,37900.0
2013-02-06 14:40:00,37.47,37.48,37.45,37.48,18200.0,30.2423,30.2504,30.2262,30.2504,18200.0
2013-02-06 14:50:00,37.48,37.51,37.45,37.48,59000.0,30.2504,30.2746,30.2262,30.2504,59000.0
2013-02-06 15:00:00,37.48,37.5,37.48,37.49,23200.0,30.2504,30.2666,30.2504,30.2585,23200.0
2013-02-06 15:10:00,37.49,37.49,37.46,37.48,41700.0,30.2585,30.2585,30.2343,30.2504,41700.0
2013-02-06 15:20:00,37.48,37.48,37.46,37.47,24300.0,30.2504,30.2504,30.2343,30.2423,24300.0
2013-02-06 15:30:00,37.47,37.47,37.42,37.42,34600.0,30.2423,30.2423,30.202,30.202,34600.0
2013-02-06 15:40:00,37.43,37.43,37.41,37.41,68900.0,30.2101,30.2101,30.1939,30.1939,68900.0
2013-02-06 15:50:00,37.41,37.48,37.39,37.39,182900.0,30.1939,30.2504,30.1778,30.1778,182900.0
2013-02-07 09:30:00,37.31,37.4,37.31,37.32,24400.0,30.1132,30.1858,30.1132,30.1213,24400.0
2013-02-07 09:40:00,37.33,37.4,37.31,37.35,17600.0,30.1294,30.1858,30.1132,30.1455,17600.0
2013-02-07 09:50:00,37.34,37.35,37.25,37.3,15900.0,30.1374,30.1455,30.0648,30.1051,15900.0
2013-02-07 10:00:00,37.3,37.31,37.23,37.25,17900.0,30.1051,30.1132,30.0486,30.0648,17900.0
2013-02-07 10:10:00,37.25,37.27,37.18,37.22,65000.0,30.0648,30.0809,30.0083,30.0406,65000.0
2013-02-07 10:20:00,37.22,37.24,37.07,37.08,52000.0,30.0406,30.0567,29.9195,29.9276,52000.0
2013-02-07 10:30:00,37.09,37.13,37.05,37.07,28700.0,29.9356,29.9679,29.9034,29.9195,28700.0
2013-02-07 10:40:00,37.07,37.12,37.05,37.09,34300.0,29.9195,29.9599,29.9034,29.9356,34300.0
2013-02-07 10:50:00,37.1,37.13,37.05,37.13,37400.0,29.9437,29.9679,29.9034,29.9679,37400.0
2013-02-07 11:00:00,37.13,37.15,37.07,37.13,55200.0,29.9679,29.9841,29.9195,29.9679,55200.0
2013-02-07 11:10:00,37.11,37.14,37.06,37.06,56200.0,29.9518,29.976,29.9114,29.9114,56200.0
2013-02-07 11:20:00,37.06,37.07,37.01,37.04,23400.0,29.9114,29.9195,29.8711,29.8953,23400.0
2013-02-07 11:30:00,37.04,37.06,37.02,37.04,20000.0,29.8953,29.9114,29.8791,29.8953,20000.0
2013-02-07 11:40:00,37.04,37.11,37.02,37.09,30200.0,29.8953,29.9518,29.8791,29.9356,30200.0
2013-02-07 11:50:00,37.1,37.13,37.07,37.1,15600.0,29.9437,29.9679,29.9195,29.9437,15600.0
2013-02-07 12:00:00,37.1,37.15,37.1,37.14,30700.0,29.9437,29.9841,29.9437,29.976,30700.0
2013-02-07 12:10:00,37.13,37.18,37.12,37.17,19900.0,29.9679,30.0083,29.9599,30.0002,19900.0
2013-02-07 12:20:00,37.17,37.18,37.16,37.18,10700.0,30.0002,30.0083,29.9921,30.0083,10700.0
2013-02-07 12:30:00,37.17,37.17,37.13,37.15,46800.0,30.0002,30.0002,29.9679,29.9841,46800.0
2013-02-07 12:40:00,37.15,37.16,37.08,37.1,35700.0,29.9841,29.9921,29.9276,29.9437,35700.0
2013-02-07 12:50:00,37.09,37.1,36.98,36.99,44500.0,29.9356,29.9437,29.8469,29.8549,44500.0
2013-02-07 13:00:00,36.99,37.02,36.96,37.01,25900.0,29.8549,29.8791,29.8307,29.8711,25900.0
2013-02-07 13:10:00,37.0,37.03,37.0,37.02,10000.0,29.863,29.8872,29.863,29.8791,10000.0
2013-02-07 13:20:00,37.03,37.1,37.02,37.09,12800.0,29.8872,29.9437,29.8791,29.9356,12800.0
2013-02-07 13:30:00,37.09,37.1,37.06,37.08,19100.0,29.9356,29.9437,29.9114,29.9276,19100.0
2013-02-07 13:40:00,37.08,37.14,37.08,37.09,25500.0,29.9276,29.976,29.9276,29.9356,25500.0
2013-02-07 13:50:00,37.09,37.1,37.08,37.09,18700.0,29.9356,29.9437,29.9276,29.9356,18700.0
2013-02-07 14:00:00,37.09,37.12,37.04,37.05,32000.0,29.9356,29.9599,29.8953,29.9034,32000.0
2013-02-07 14:10:00,37.05,37.05,37.02,37.02,11200.0,29.9034,29.9034,29.8791,29.8791,11200.0
2013-02-07 14:20:00,37.02,37.05,37.0,37.05,12200.0,29.8791,29.9034,29.863,29.9034,12200.0
2013-02-07 14:30:00,37.05,37.05,37.01,37.01,22400.0,29.9034,29.9034,29.8711,29.8711,22400.0
2013-02-07 14:40:00,37.01,37.08,37.01,37.08,16300.0,29.8711,29.9276,29.8711,29.9276,16300.0
2013-02-07 14:50:00,37.07,37.09,37.07,37.08,19100.0,29.9195,29.9356,29.9195,29.9276,19100.0
2013-02-07 15:00:00,37.08,37.09,37.06,37.08,27700.0,29.9276,29.9356,29.9114,29.9276,27700.0
2013-02-07 15:10:00,37.08,37.09,37.03,37.07,47500.0,29.9276,29.9356,29.8872,29.9195,47500.0
2013-02-07 15:20:00,37.08,37.08,37.03,37.04,18800.0,29.9276,29.9276,29.8872,29.8953,18800.0
2013-02-07 15:30:00,37.04,37.09,37.03,37.08,38000.0,29.8953,29.9356,29.8872,29.9276,38000.0
2013-02-07 15:40:00,37.09,37.1,37.04,37.09,81900.0,29.9356,29.9437,29.8953,29.9356,81900.0
2013-02-07 15:50:00,37.1,37.11,37.06,37.07,139600.0,29.9437,29.9518,29.9114,29.9195,139600.0
2013-02-08 09:30:00,37.21,37.34,37.16,37.34,21700.0,30.0325,30.1374,29.9921,30.1374,21700.0
2013-02-08 09:40:00,37.34,37.4,37.31,37.38,36100.0,30.1374,30.1858,30.1132,30.1697,36100.0
2013-02-08 09:50:00,37.37,37.41,37.37,37.39,31300.0,30.1616,30.1939,30.1616,30.1778,31300.0
2013-02-08 10:00:00,37.4,37.41,37.34,37.34,41100.0,30.1858,30.1939,30.1374,30.1374,41100.0
2013-02-08 10:10:00,37.34,37.38,37.32,37.37,12600.0,30.1374,30.1697,30.1213,30.1616,12600.0
2013-02-08 10:20:00,37.37,37.41,37.36,37.36,38600.0,30.1616,30.1939,30.1536,30.1536,38600.0
2013-02-08 10:30:00,37.36,37.41,37.36,37.41,33700.0,30.1536,30.1939,30.1536,30.1939,33700.0
2013-02-08 10:40:00,37.41,37.44,37.38,37.44,23700.0,30.1939,30.2181,30.1697,30.2181,23700.0
2013-02-08 10:50:00,37.44,37.5,37.4,37.49,31000.0,30.2181,30.2666,30.1858,30.2585,31000.0
2013-02-08 11:00:00,37.48,37.5,37.46,37.46,13700.0,30.2504,30.2666,30.2343,30.2343,13700.0
2013-02-08 11:10:00,37.46,37.49,37.45,37.49,36500.0,30.2343,30.2585,30.2262,30.2585,36500.0
2013-02-08 11:20:00,37.47,37.49,37.46,37.46,14300.0,30.2423,30.2585,30.2343,30.2343,14300.0
2013-02-08 11:30:00,37.46,37.48,37.45,37.48,21200.0,30.2343,30.2504,30.2262,30.2504,21200.0
2013-02-08 11:40:00,37.49,37.49,37.47,37.49,14800.0,30.2585,30.2585,30.2423,30.2585,14800.0
2013-02-08 11:50:00,37.48,37.49,37.48,37.49,4800.0,30.2504,30.2585,30.2504,30.2585,4800.0
2013-02-08 12:00:00,37.48,37.55,37.48,37.54,25200.0,30.2504,30.3069,30.2504,30.2988,25200.0
2013-02-08 12:10:00,37.55,37.55,37.5,37.55,14200.0,30.3069,30.3069,30.2666,30.3069,14200.0
2013-02-08 12:20:00,37.54,37.54,37.5,37.51,13300.0,30.2988,30.2988,30.2666,30.2746,13300.0
2013-02-08 12:30:00,37.51,37.52,37.5,37.51,27000.0,30.2746,30.2827,30.2666,30.2746,27000.0
2013-02-08 12:40:00,37.51,37.51,37.5,37.5,6600.0,30.2746,30.2746,30.2666,30.2666,6600.0
2013-02-08 12:50:00,37.5,37.51,37.47,37.5,19100.0,30.2666,30.2746,30.2423,30.2666,19100.0
2013-02-08 13:00:00,37.49,37.51,37.49,37.51,10200.0,30.2585,30.2746,30.2585,30.2746,10200.0
2013-02-08 13:10:00,37.51,37.51,37.49,37.5,15900.0,30.2746,30.2746,30.2585,30.2666,15900.0
2013-02-08 13:20:00,37.5,37.5,37.49,37.49,22400.0,30.2666,30.2666,30.2585,30.2585,22400.0
2013-02-08 13:30:00,37.49,37.5,37.49,37.49,4400.0,30.2585,30.2666,30.2585,30.2585,4400.0
2013-02-08 13:40:00,37.49,37.52,37.49,37.51,21900.0,30.2585,30.2827,30.2585,30.2746,21900.0
2013-02-08 13:50:00,37.5,37.51,37.5,37.51,9800.0,30.2666,30.2746,30.2666,30.2746,9800.0
2013-02-08 14:00:00,37.51,37.51,37.46,37.49,119200.0,30.2746,30.2746,30.2343,30.2585,119200.0
2013-02-08 14:10:00,37.49,37.51,37.47,37.51,13900.0,30.2585,30.2746,30.2423,30.2746,13900.0
2013-02-08 14:20:00,37.51,37.51,37.46,37.46,73200.0,30.2746,30.2746,30.2343,30.2343,73200.0
2013-02-08 14:30:00,37.46,37.48,37.45,37.48,15300.0,30.2343,30.2504,30.2262,30.2504,15300.0
2013-02-08 14:40:00,37.47,37.5,37.47,37.47,14900.0,30.2423,30.2666,30.2423,30.2423,14900.0
2013-02-08 14:50:00,37.46,37.51,37.45,37.51,24400.0,30.2343,30.2746,30.2262,30.2746,24400.0
2013-02-08 15:00:00,37.51,37.53,37.5,37.53,13700.0,30.2746,30.2908,30.2666,30.2908,13700.0
2013-02-08 15:10:00,37.53,37.54,37.5,37.5,33300.0,30.2908,30.2988,30.2666,30.2666,33300.0
2013-02-08 15:20:00,37.51,37.53,37.5,37.53,33500.0,30.2746,30.2908,30.2666,30.2908,33500.0
2013-02-08 15:30:00,37.53,37.54,37.5,37.54,37800.0,30.2908,30.2988,30.2666,30.2988,37800.0
2013-02-08 15:40:00,37.54,37.59,37.53,37.59,41400.0,30.2988,30.3392,30.2908,30.3392,41400.0
2013-02-08 15:50:00,37.59,37.62,37.57,37.6,112200.0,30.3392,30.3634,30.3231,30.3473,112200.0
2013-02-11 09:30:00,37.53,37.61,37.44,37.52,29300.0,30.2908,30.3553,30.2181,30.2827,29300.0
2013-02-11 09:40:00,37.49,37.54,37.41,37.51,15500.0,30.2585,30.2988,30.1939,30.2746,15500.0
2013-02-11 09:50:00,37.53,37.59,37.46,37.5,17100.0,30.2908,30.3392,30.2343,30.2666,17100.0
2013-02-11 10:00:00,37.5,37.53,37.45,37.47,28700.0,30.2666,30.2908,30.2262,30.2423,28700.0
2013-02-11 10:10:00,37.46,37.48,37.34,37.38,27300.0,30.2343,30.2504,30.1374,30.1697,27300.0
2013-02-11 10:20:00,37.41,37.45,37.37,37.42,55700.0,30.1939,30.2262,30.1616,30.202,55700.0
2013-02-11 10:30:00,37.41,37.52,37.4,37.52,45900.0,30.1939,30.2827,30.1858,30.2827,45900.0
2013-02-11 10:40:00,37.52,37.57,37.51,37.56,10800.0,30.2827,30.3231,30.2746,30.315,10800.0
2013-02-11 10:50:00,37.56,37.57,37.53,37.56,8900.0,30.315,30.3231,30.2908,30.315,8900.0
2013-02-11 11:00:00,37.57,37.68,37.56,37.68,13800.0,30.3231,30.4118,30.315,30.4118,13800.0
2013-02-11 11:10:00,37.68,37.7,37.66,37.66,20100.0,30.4118,30.428,30.3957,30.3957,20100.0
2013-02-11 11:20:00,37.68,37.68,37.6,37.6,10600.0,30.4118,30.4118,30.3473,30.3473,10600.0
2013-02-11 11:30:00,37.59,37.59,37.5,37.53,12300.0,30.3392,30.3392,30.2666,30.2908,12300.0
2013-02-11 11:40:00,37.55,37.57,37.53,37.55,5900.0,30.3069,30.3231,30.2908,30.3069,5900.0
2013-02-11 11:50:00,37.55,37.57,37.54,37.57,5500.0,30.3069,30.3231,30.2988,30.3231,5500.0
2013-02-11 12:00:00,37.57,37.57,37.54,37.55,22700.0,30.3231,30.3231,30.2988,30.3069,22700.0
2013-02-11 12:10:00,37.56,37.56,37.55,37.55,2500.0,30.315,30.315,30.3069,30.3069,2500.0
2013-02-11 12:20:00,37.55,37.56,37.53,37.55,25500.0,30.3069,30.315,30.2908,30.3069,25500.0
2013-02-11 12:30:00,37.56,37.56,37.54,37.55,14800.0,30.315,30.315,30.2988,30.3069,14800.0
2013-02-11 12:40:00,37.55,37.56,37.52,37.53,23400.0,30.3069,30.315,30.2827,30.2908,23400.0
2013-02-11 12:50:00,37.53,37.56,37.53,37.56,13600.0,30.2908,30.315,30.2908,30.315,13600.0
2013-02-11 13:00:00,37.56,37.61,37.55,37.6,22000.0,30.315,30.3553,30.3069,30.3473,22000.0
2013-02-11 13:10:00,37.6,37.61,37.54,37.55,13400.0,30.3473,30.3553,30.2988,30.3069,13400.0
2013-02-11 13:20:00,37.55,37.56,37.54,37.56,13800.0,30.3069,30.315,30.2988,30.315,13800.0
2013-02-11 13:30:00,37.55,37.57,37.54,37.55,15100.0,30.3069,30.3231,30.2988,30.3069,15100.0
2013-02-11 13:40:00,37.55,37.56,37.52,37.55,13600.0,30.3069,30.315,30.2827,30.3069,13600.0
2013-02-11 13:50:00,37.55,37.56,37.54,37.54,10800.0,30.3069,30.315,30.2988,30.2988,10800.0
2013-02-11 14:00:00,37.54,37.59,37.53,37.55,28100.0,30.2988,30.3392,30.2908,30.3069,28100.0
2013-02-11 14:10:00,37.56,37.56,37.53,37.55,15000.0,30.315,30.315,30.2908,30.3069,15000.0
2013-02-11 14:20:00,37.55,37.57,37.54,37.57,11500.0,30.3069,30.3231,30.2988,30.3231,11500.0
2013-02-11 14:30:00,37.56,37.66,37.55,37.66,34200.0,30.315,30.3957,30.3069,30.3957,34200.0
2013-02-11 14:40:00,37.66,37.67,37.65,37.66,20500.0,30.3957,30.4038,30.3876,30.3957,20500.0
2013-02-11 14:50:00,37.65,37.66,37.63,37.65,60500.0,30.3876,30.3957,30.3715,30.3876,60500.0
2013-02-11 15:00:00,37.65,37.68,37.64,37.68,52900.0,30.3876,30.4118,30.3796,30.4118,52900.0
2013-02-11 15:10:00,37.68,37.71,37.67,37.69,35100.0,30.4118,30.4361,30.4038,30.4199,35100.0
2013-02-11 15:20:00,37.68,37.72,37.63,37.65,64500.0,30.4118,30.4441,30.3715,30.3876,64500.0
2013-02-11 15:30:00,37.66,37.66,37.64,37.65,25100.0,30.3957,30.3957,30.3796,30.3876,25100.0
2013-02-11 15:40:00,37.65,37.7,37.65,37.68,76500.0,30.3876,30.428,30.3876,30.4118,76500.0
2013-02-11 15:50:00,37.69,37.69,37.56,37.57,117200.0,30.4199,30.4199,30.315,30.3231,117200.0
2013-02-12 09:30:00,36.04,36.72,35.21,36.71,112500.0,29.0882,29.637,28.4183,29.6289,112500.0
2013-02-12 09:40:00,36.71,37.1,36.69,36.9,176500.0,29.6289,29.9437,29.6128,29.7823,176500.0
2013-02-12 09:50:00,36.93,36.99,36.49,36.53,169500.0,29.8065,29.8549,29.4514,29.4837,169500.0
2013-02-12 10:00:00,36.52,36.53,36.27,36.28,176700.0,29.4756,29.4837,29.2738,29.2819,176700.0
2013-02-12 10:10:00,36.27,36.41,36.2,36.4,157500.0,29.2738,29.3868,29.2173,29.3787,157500.0
2013-02-12 10:20:00,36.39,36.72,36.37,36.54,71800.0,29.3707,29.637,29.3545,29.4917,71800.0
2013-02-12 10:30:00,36.53,36.66,36.51,36.6,61800.0,29.4837,29.5886,29.4675,29.5402,61800.0
2013-02-12 10:40:00,36.59,36.6,36.46,36.49,162700.0,29.5321,29.5402,29.4272,29.4514,162700.0
2013-02-12 10:50:00,36.48,36.51,36.3,36.36,110100.0,29.4433,29.4675,29.298,29.3465,110100.0
2013-02-12 11:00:00,36.38,36.44,36.32,36.42,32900.0,29.3626,29.411,29.3142,29.3949,32900.0
2013-02-12 11:10:00,36.41,36.53,36.4,36.48,90400.0,29.3868,29.4837,29.3787,29.4433,90400.0
2013-02-12 11:20:00,36.49,36.53,36.46,36.5,61500.0,29.4514,29.4837,29.4272,29.4595,61500.0
2013-02-12 11:30:00,36.5,36.51,36.39,36.49,67400.0,29.4595,29.4675,29.3707,29.4514,67400.0
2013-02-12 11:40:00,36.49,36.49,36.4,36.44,40400.0,29.4514,29.4514,29.3787,29.411,40400.0
2013-02-12 11:50:00,36.44,36.48,36.41,36.42,27600.0,29.411,29.4433,29.3868,29.3949,27600.0
2013-02-12 12:00:00,36.42,36.44,36.39,36.43,42700.0,29.3949,29.411,29.3707,29.403,42700.0
2013-02-12 12:10:00,36.43,36.43,36.3,36.31,38500.0,29.403,29.403,29.298,29.3061,38500.0
2013-02-12 12:20:00,36.3,36.33,36.21,36.22,101200.0,29.298,29.3222,29.2254,29.2335,101200.0
2013-02-12 12:30:00,36.22,36.31,36.2,36.3,38400.0,29.2335,29.3061,29.2173,29.298,38400.0
2013-02-12 12:40:00,36.3,36.38,36.3,36.37,20900.0,29.298,29.3626,29.298,29.3545,20900.0
2013-02-12 12:50:00,36.37,36.44,36.37,36.44,23400.0,29.3545,29.411,29.3545,29.411,23400.0
2013-02-12 13:00:00,36.44,36.46,36.4,36.46,49400.0,29.411,29.4272,29.3787,29.4272,49400.0
2013-02-12 13:10:00,36.46,36.5,36.44,36.45,26900.0,29.4272,29.4595,29.411,29.4191,26900.0
2013-02-12 13:20:00,36.46,36.58,36.44,36.55,53600.0,29.4272,29.524,29.411,29.4998,53600.0
2013-02-12 13:30:00,36.55,36.58,36.49,36.53,55200.0,29.4998,29.524,29.4514,29.4837,55200.0
2013-02-12 13:40:00,36.52,36.54,36.51,36.54,19500.0,29.4756,29.4917,29.4675,29.4917,19500.0
2013-02-12 13:50:00,36.54,36.57,36.5,36.57,63900.0,29.4917,29.516,29.4595,29.516,63900.0
2013-02-12 14:00:00,36.57,36.62,36.52,36.6,60000.0,29.516,29.5563,29.4756,29.5402,60000.0
2013-02-12 14:10:00,36.59,36.69,36.59,36.68,93800.0,29.5321,29.6128,29.5321,29.6047,93800.0
2013-02-12 14:20:00,36.67,36.7,36.66,36.68,96000.0,29.5967,29.6209,29.5886,29.6047,96000.0
2013-02-12 14:30:00,36.67,36.68,36.5,36.51,36800.0,29.5967,29.6047,29.4595,29.4675,36800.0
2013-02-12 14:40:00,36.51,36.56,36.5,36.55,48000.0,29.4675,29.5079,29.4595,29.4998,48000.0
2013-02-12 14:50:00,36.55,36.58,36.52,36.53,43100.0,29.4998,29.524,29.4756,29.4837,43100.0
2013-02-12 15:00:00,36.54,36.54,36.5,36.51,54300.0,29.4917,29.4917,29.4595,29.4675,54300.0
2013-02-12 15:10:00,36.51,36.58,36.51,36.58,52800.0,29.4675,29.524,29.4675,29.524,52800.0
2013-02-12 15:20:00,36.57,36.58,36.53,36.55,73300.0,29.516,29.524,29.4837,29.4998,73300.0
2013-02-12 15:30:00,36.55,36.59,36.52,36.54,69300.0,29.4998,29.5321,29.4756,29.4917,69300.0
2013-02-12 15:40:00,36.55,36.58,36.5,36.52,132800.0,29.4998,29.524,29.4595,29.4756,132800.0
2013-02-12 15:50:00,36.52,36.55,36.51,36.53,197100.0,29.4756,29.4998,29.4675,29.4837,197100.0
2013-02-13 09:30:00,36.63,37.08,36.6,37.06,93800.0,29.5644,29.9276,29.5402,29.9114,93800.0
2013-02-13 09:40:00,37.07,37.21,37.04,37.16,98300.0,29.9195,30.0325,29.8953,29.9921,98300.0
2013-02-13 09:50:00,37.16,37.33,37.11,37.32,53500.0,29.9921,30.1294,29.9518,30.1213,53500.0
2013-02-13 10:00:00,37.33,37.44,37.29,37.4,127900.0,30.1294,30.2181,30.0971,30.1858,127900.0
2013-02-13 10:10:00,37.41,37.46,37.41,37.45,23500.0,30.1939,30.2343,30.1939,30.2262,23500.0
2013-02-13 10:20:00,37.45,37.45,37.44,37.45,37100.0,30.2262,30.2262,30.2181,30.2262,37100.0
2013-02-13 10:30:00,37.45,37.5,37.24,37.25,136300.0,30.2262,30.2666,30.0567,30.0648,136300.0
2013-02-13 10:40:00,37.25,37.26,37.14,37.19,67800.0,30.0648,30.0729,29.976,30.0164,67800.0
2013-02-13 10:50:00,37.19,37.24,37.16,37.21,36500.0,30.0164,30.0567,29.9921,30.0325,36500.0
2013-02-13 11:00:00,37.22,37.28,37.2,37.27,48400.0,30.0406,30.089,30.0244,30.0809,48400.0
2013-02-13 11:10:00,37.27,37.27,37.14,37.15,38300.0,30.0809,30.0809,29.976,29.9841,38300.0
2013-02-13 11:20:00,37.16,37.16,37.09,37.09,51800.0,29.9921,29.9921,29.9356,29.9356,51800.0
2013-02-13 11:30:00,37.09,37.11,37.08,37.08,41800.0,29.9356,29.9518,29.9276,29.9276,41800.0
2013-02-13 11:40:00,37.08,37.16,37.07,37.1,64600.0,29.9276,29.9921,29.9195,29.9437,64600.0
2013-02-13 11:50:00,37.1,37.13,37.07,37.08,56000.0,29.9437,29.9679,29.9195,29.9276,56000.0
2013-02-13 12:00:00,37.08,37.15,37.08,37.15,30600.0,29.9276,29.9841,29.9276,29.9841,30600.0
2013-02-13 12:10:00,37.15,37.16,37.12,37.13,22300.0,29.9841,29.9921,29.9599,29.9679,22300.0
2013-02-13 12:20:00,37.12,37.15,37.09,37.11,67200.0,29.9599,29.9841,29.9356,29.9518,67200.0
2013-02-13 12:30:00,37.14,37.16,37.13,37.16,40300.0,29.976,29.9921,29.9679,29.9921,40300.0
2013-02-13 12:40:00,37.16,37.2,37.14,37.2,25100.0,29.9921,30.0244,29.976,30.0244,25100.0
2013-02-13 12:50:00,37.21,37.26,37.19,37.19,21400.0,30.0325,30.0729,30.0164,30.0164,21400.0
2013-02-13 13:00:00,37.19,37.2,37.14,37.15,40900.0,30.0164,30.0244,29.976,29.9841,40900.0
2013-02-13 13:10:00,37.15,37.22,37.14,37.21,47000.0,29.9841,30.0406,29.976,30.0325,47000.0
2013-02-13 13:20:00,37.2,37.23,37.17,37.18,41200.0,30.0244,30.0486,30.0002,30.0083,41200.0
2013-02-13 13:30:00,37.17,37.23,37.17,37.23,20500.0,30.0002,30.0486,30.0002,30.0486,20500.0
2013-02-13 13:40:00,37.23,37.25,37.2,37.23,60800.0,30.0486,30.0648,30.0244,30.0486,60800.0
2013-02-13 13:50:00,37.24,37.25,37.21,37.21,38000.0,30.0567,30.0648,30.0325,30.0325,38000.0
2013-02-13 14:00:00,37.21,37.27,37.21,37.26,32300.0,30.0325,30.0809,30.0325,30.0729,32300.0
2013-02-13 14:10:00,37.26,37.26,37.22,37.22,24500.0,30.0729,30.0729,30.0406,30.0406,24500.0
2013-02-13 14:20:00,37.23,37.24,37.22,37.24,40000.0,30.0486,30.0567,30.0406,30.0567,40000.0
2013-02-13 14:30:00,37.24,37.25,37.21,37.22,32500.0,30.0567,30.0648,30.0325,30.0406,32500.0
2013-02-13 14:40:00,37.22,37.26,37.21,37.21,45100.0,30.0406,30.0729,30.0325,30.0325,45100.0
2013-02-13 14:50:00,37.22,37.22,37.17,37.2,32800.0,30.0406,30.0406,30.0002,30.0244,32800.0
2013-02-13 15:00:00,37.2,37.23,37.18,37.2,25100.0,30.0244,30.0486,30.0083,30.0244,25100.0
2013-02-13 15:10:00,37.2,37.2,37.18,37.2,31100.0,30.0244,30.0244,30.0083,30.0244,31100.0
2013-02-13 15:20:00,37.2,37.22,37.19,37.19,61300.0,30.0244,30.0406,30.0164,30.0164,61300.0
2013-02-13 15:30:00,37.19,37.2,37.16,37.16,43700.0,30.0164,30.0244,29.9921,29.9921,43700.0
2013-02-13 15:40:00,37.16,37.19,37.13,37.16,202800.0,29.9921,30.0164,29.9679,29.9921,202800.0
2013-02-13 15:50:00,37.15,37.22,37.15,37.21,92600.0,29.9841,30.0406,29.9841,30.0325,92600.0
2013-02-14 09:30:00,37.06,37.07,36.91,36.97,47400.0,29.9114,29.9195,29.7904,29.8388,47400.0
2013-02-14 09:40:00,36.98,37.03,36.96,36.98,20600.0,29.8469,29.8872,29.8307,29.8469,20600.0
2013-02-14 09:50:00,36.98,37.0,36.96,36.97,18900.0,29.8469,29.863,29.8307,29.8388,18900.0
2013-02-14 10:00:00,36.98,36.99,36.95,36.97,57500.0,29.8469,29.8549,29.8227,29.8388,57500.0
2013-02-14 10:10:00,36.97,36.99,36.95,36.98,27600.0,29.8388,29.8549,29.8227,29.8469,27600.0
2013-02-14 10:20:00,36.97,36.99,36.95,36.98,17800.0,29.8388,29.8549,29.8227,29.8469,17800.0
2013-02-14 10:30:00,36.97,36.98,36.92,36.95,21800.0,29.8388,29.8469,29.7984,29.8227,21800.0
2013-02-14 10:40:00,36.94,36.96,36.91,36.93,40500.0,29.8146,29.8307,29.7904,29.8065,40500.0
2013-02-14 10:50:00,36.92,36.95,36.9,36.91,23800.0,29.7984,29.8227,29.7823,29.7904,23800.0
2013-02-14 11:00:00,36.91,36.95,36.87,36.87,29300.0,29.7904,29.8227,29.7581,29.7581,29300.0
2013-02-14 11:10:00,36.86,36.89,36.86,36.86,17400.0,29.75,29.7742,29.75,29.75,17400.0
2013-02-14 11:20:00,36.87,36.87,36.8,36.8,33700.0,29.7581,29.7581,29.7016,29.7016,33700.0
2013-02-14 11:30:00,36.8,36.81,36.67,36.67,63900.0,29.7016,29.7097,29.5967,29.5967,63900.0
2013-02-14 11:40:00,36.67,36.69,36.56,36.57,265400.0,29.5967,29.6128,29.5079,29.516,265400.0
2013-02-14 11:50:00,36.57,36.61,36.56,36.58,91100.0,29.516,29.5482,29.5079,29.524,91100.0
2013-02-14 12:00:00,36.58,36.73,36.57,36.73,38100.0,29.524,29.6451,29.516,29.6451,38100.0
2013-02-14 12:10:00,36.73,36.79,36.73,36.77,56300.0,29.6451,29.6935,29.6451,29.6774,56300.0
2013-02-14 12:20:00,36.76,36.77,36.74,36.75,61200.0,29.6693,29.6774,29.6532,29.6612,61200.0
2013-02-14 12:30:00,36.75,36.75,36.74,36.75,17000.0,29.6612,29.6612,29.6532,29.6612,17000.0
2013-02-14 12:40:00,36.75,36.75,36.74,36.75,13000.0,29.6612,29.6612,29.6532,29.6612,13000.0
2013-02-14 12:50:00,36.75,36.75,36.74,36.75,23700.0,29.6612,29.6612,29.6532,29.6612,23700.0
2013-02-14 13:00:00,36.75,36.75,36.74,36.75,12400.0,29.6612,29.6612,29.6532,29.6612,12400.0
2013-02-14 13:10:00,36.75,36.79,36.75,36.77,50600.0,29.6612,29.6935,29.6612,29.6774,50600.0
2013-02-14 13:20:00,36.77,36.81,36.75,36.8,64600.0,29.6774,29.7097,29.6612,29.7016,64600.0
2013-02-14 13:30:00,36.81,36.85,36.8,36.83,43800.0,29.7097,29.7419,29.7016,29.7258,43800.0
2013-02-14 13:40:00,36.83,36.9,36.82,36.86,68000.0,29.7258,29.7823,29.7177,29.75,68000.0
2013-02-14 13:50:00,36.86,36.86,36.81,36.82,42700.0,29.75,29.75,29.7097,29.7177,42700.0
2013-02-14 14:00:00,36.82,36.88,36.82,36.88,62900.0,29.7177,29.7662,29.7177,29.7662,62900.0
2013-02-14 14:10:00,36.87,36.89,36.87,36.87,17100.0,29.7581,29.7742,29.7581,29.7581,17100.0
2013-02-14 14:20:00,36.87,36.89,36.87,36.89,14600.0,29.7581,29.7742,29.7581,29.7742,14600.0
2013-02-14 14:30:00,36.88,36.89,36.87,36.88,26100.0,29.7662,29.7742,29.7581,29.7662,26100.0
2013-02-14 14:40:00,36.88,36.89,36.87,36.88,37600.0,29.7662,29.7742,29.7581,29.7662,37600.0
2013-02-14 14:50:00,36.87,36.9,36.87,36.89,51600.0,29.7581,29.7823,29.7581,29.7742,51600.0
2013-02-14 15:00:00,36.89,36.89,36.88,36.88,13200.0,29.7742,29.7742,29.7662,29.7662,13200.0
2013-02-14 15:10:00,36.88,36.94,36.87,36.93,48800.0,29.7662,29.8146,29.7581,29.8065,48800.0
2013-02-14 15:20:00,36.93,36.95,36.87,36.87,82300.0,29.8065,29.8227,29.7581,29.7581,82300.0
2013-02-14 15:30:00,36.88,36.9,36.85,36.89,106800.0,29.7662,29.7823,29.7419,29.7742,106800.0
2013-02-14 15:40:00,36.9,36.9,36.86,36.88,165700.0,29.7823,29.7823,29.75,29.7662,165700.0
2013-02-14 15:50:00,36.88,36.99,36.87,36.97,256100.0,29.7662,29.8549,29.7581,29.8388,256100.0
2013-02-15 09:30:00,36.9,36.94,36.63,36.71,254900.0,29.7823,29.8146,29.5644,29.6289,254900.0
2013-02-15 09:40:00,36.71,36.78,36.65,36.72,83800.0,29.6289,29.6854,29.5805,29.637,83800.0
2013-02-15 09:50:00,36.71,36.82,36.71,36.79,59400.0,29.6289,29.7177,29.6289,29.6935,59400.0
2013-02-15 10:00:00,36.78,36.83,36.77,36.81,81800.0,29.6854,29.7258,29.6774,29.7097,81800.0
2013-02-15 10:10:00,36.8,36.8,36.73,36.75,35200.0,29.7016,29.7016,29.6451,29.6612,35200.0
2013-02-15 10:20:00,36.75,36.75,36.72,36.72,23100.0,29.6612,29.6612,29.637,29.637,23100.0
2013-02-15 10:30:00,36.72,36.76,36.68,36.73,83900.0,29.637,29.6693,29.6047,29.6451,83900.0
2013-02-15 10:40:00,36.72,36.8,36.71,36.8,27000.0,29.637,29.7016,29.6289,29.7016,27000.0
2013-02-15 10:50:00,36.8,36.81,36.78,36.79,66100.0,29.7016,29.7097,29.6854,29.6935,66100.0
2013-02-15 11:00:00,36.79,36.81,36.78,36.8,69300.0,29.6935,29.7097,29.6854,29.7016,69300.0
2013-02-15 11:10:00,36.8,36.81,36.76,36.76,76900.0,29.7016,29.7097,29.6693,29.6693,76900.0
2013-02-15 11:20:00,36.75,36.76,36.63,36.64,30300.0,29.6612,29.6693,29.5644,29.5724,30300.0
2013-02-15 11:30:00,36.65,36.65,36.56,36.56,30100.0,29.5805,29.5805,29.5079,29.5079,30100.0
2013-02-15 11:40:00,36.56,36.61,36.48,36.52,120500.0,29.5079,29.5482,29.4433,29.4756,120500.0
2013-02-15 11:50:00,36.52,36.57,36.4,36.56,106700.0,29.4756,29.516,29.3787,29.5079,106700.0
2013-02-15 12:00:00,36.57,36.58,36.47,36.5,59100.0,29.516,29.524,29.4352,29.4595,59100.0
2013-02-15 12:10:00,36.5,36.5,36.48,36.48,73700.0,29.4595,29.4595,29.4433,29.4433,73700.0
2013-02-15 12:20:00,36.48,36.5,36.48,36.5,16100.0,29.4433,29.4595,29.4433,29.4595,16100.0
2013-02-15 12:30:00,36.5,36.5,36.48,36.49,12500.0,29.4595,29.4595,29.4433,29.4514,12500.0
2013-02-15 12:40:00,36.49,36.5,36.48,36.5,13300.0,29.4514,29.4595,29.4433,29.4595,13300.0
2013-02-15 12:50:00,36.5,36.5,36.48,36.5,103300.0,29.4595,29.4595,29.4433,29.4595,103300.0
2013-02-15 13:00:00,36.5,36.5,36.46,36.5,63000.0,29.4595,29.4595,29.4272,29.4595,63000.0
2013-02-15 13:10:00,36.49,36.5,36.49,36.5,11000.0,29.4514,29.4595,29.4514,29.4595,11000.0
2013-02-15 13:20:00,36.5,36.5,36.49,36.5,11500.0,29.4595,29.4595,29.4514,29.4595,11500.0
2013-02-15 13:30:00,36.49,36.5,36.48,36.5,30100.0,29.4514,29.4595,29.4433,29.4595,30100.0
2013-02-15 13:40:00,36.49,36.5,36.49,36.5,40500.0,29.4514,29.4595,29.4514,29.4595,40500.0
2013-02-15 13:50:00,36.5,36.51,36.49,36.49,63000.0,29.4595,29.4675,29.4514,29.4514,63000.0
2013-02-15 14:00:00,36.5,36.5,36.48,36.5,38200.0,29.4595,29.4595,29.4433,29.4595,38200.0
2013-02-15 14:10:00,36.5,36.5,36.44,36.45,33300.0,29.4595,29.4595,29.411,29.4191,33300.0
2013-02-15 14:20:00,36.45,36.5,36.45,36.48,39700.0,29.4191,29.4595,29.4191,29.4433,39700.0
2013-02-15 14:30:00,36.48,36.5,36.47,36.48,62500.0,29.4433,29.4595,29.4352,29.4433,62500.0
2013-02-15 14:40:00,36.48,36.49,36.42,36.45,32600.0,29.4433,29.4514,29.3949,29.4191,32600.0
2013-02-15 14:50:00,36.45,36.49,36.45,36.47,30900.0,29.4191,29.4514,29.4191,29.4352,30900.0
2013-02-15 15:00:00,36.47,36.49,36.47,36.49,20600.0,29.4352,29.4514,29.4352,29.4514,20600.0
2013-02-15 15:10:00,36.49,36.5,36.48,36.49,46100.0,29.4514,29.4595,29.4433,29.4514,46100.0
2013-02-15 15:20:00,36.5,36.5,36.47,36.5,53900.0,29.4595,29.4595,29.4352,29.4595,53900.0
2013-02-15 15:30:00,36.49,36.5,36.48,36.48,50300.0,29.4514,29.4595,29.4433,29.4433,50300.0
2013-02-15 15:40:00,36.48,36.51,36.45,36.47,97100.0,29.4433,29.4675,29.4191,29.4352,97100.0
2013-02-15 15:50:00,36.47,36.5,36.44,36.46,245600.0,29.4352,29.4595,29.411,29.4272,245600.0
2013-02-19 09:30:00,36.5,36.5,36.36,36.42,59200.0,29.4595,29.4595,29.3465,29.3949,59200.0
2013-02-19 09:40:00,36.43,36.53,36.43,36.5,123300.0,29.403,29.4837,29.403,29.4595,123300.0
2013-02-19 09:50:00,36.5,36.51,36.46,36.46,85900.0,29.4595,29.4675,29.4272,29.4272,85900.0
2013-02-19 10:00:00,36.46,36.49,36.44,36.45,52900.0,29.4272,29.4514,29.411,29.4191,52900.0
2013-02-19 10:10:00,36.45,36.51,36.45,36.51,64600.0,29.4191,29.4675,29.4191,29.4675,64600.0
2013-02-19 10:20:00,36.51,36.52,36.48,36.52,95500.0,29.4675,29.4756,29.4433,29.4756,95500.0
2013-02-19 10:30:00,36.53,36.61,36.53,36.6,50300.0,29.4837,29.5482,29.4837,29.5402,50300.0
2013-02-19 10:40:00,36.61,36.61,36.56,36.58,33100.0,29.5482,29.5482,29.5079,29.524,33100.0
2013-02-19 10:50:00,36.58,36.64,36.57,36.61,66000.0,29.524,29.5724,29.516,29.5482,66000.0
2013-02-19 11:00:00,36.61,36.65,36.58,36.59,38200.0,29.5482,29.5805,29.524,29.5321,38200.0
2013-02-19 11:10:00,36.59,36.61,36.59,36.6,79900.0,29.5321,29.5482,29.5321,29.5402,79900.0
2013-02-19 11:20:00,36.61,36.67,36.61,36.66,79400.0,29.5482,29.5967,29.5482,29.5886,79400.0
2013-02-19 11:30:00,36.66,36.67,36.64,36.64,31800.0,29.5886,29.5967,29.5724,29.5724,31800.0
2013-02-19 11:40:00,36.65,36.72,36.65,36.7,102200.0,29.5805,29.637,29.5805,29.6209,102200.0
2013-02-19 11:50:00,36.7,36.74,36.7,36.74,42200.0,29.6209,29.6532,29.6209,29.6532,42200.0
2013-02-19 12:00:00,36.73,36.84,36.73,36.84,40400.0,29.6451,29.7339,29.6451,29.7339,40400.0
2013-02-19 12:10:00,36.83,36.91,36.83,36.9,66900.0,29.7258,29.7904,29.7258,29.7823,66900.0
2013-02-19 12:20:00,36.9,36.92,36.89,36.92,44900.0,29.7823,29.7984,29.7742,29.7984,44900.0
2013-02-19 12:30:00,36.91,36.92,36.81,36.85,88900.0,29.7904,29.7984,29.7097,29.7419,88900.0
2013-02-19 12:40:00,36.85,36.9,36.84,36.88,37500.0,29.7419,29.7823,29.7339,29.7662,37500.0
2013-02-19 12:50:00,36.89,36.9,36.88,36.89,36200.0,29.7742,29.7823,29.7662,29.7742,36200.0
2013-02-19 13:00:00,36.89,36.91,36.86,36.86,35300.0,29.7742,29.7904,29.75,29.75,35300.0
2013-02-19 13:10:00,36.86,36.88,36.85,36.88,40800.0,29.75,29.7662,29.7419,29.7662,40800.0
2013-02-19 13:20:00,36.88,36.93,36.87,36.92,58800.0,29.7662,29.8065,29.7581,29.7984,58800.0
2013-02-19 13:30:00,36.92,36.92,36.84,36.86,84300.0,29.7984,29.7984,29.7339,29.75,84300.0
2013-02-19 13:40:00,36.86,36.9,36.85,36.9,38500.0,29.75,29.7823,29.7419,29.7823,38500.0
2013-02-19 13:50:00,36.9,36.91,36.89,36.9,29500.0,29.7823,29.7904,29.7742,29.7823,29500.0
2013-02-19 14:00:00,36.89,36.96,36.89,36.95,63400.0,29.7742,29.8307,29.7742,29.8227,63400.0
2013-02-19 14:10:00,36.94,36.95,36.94,36.94,32000.0,29.8146,29.8227,29.8146,29.8146,32000.0
2013-02-19 14:20:00,36.94,36.98,36.94,36.98,61200.0,29.8146,29.8469,29.8146,29.8469,61200.0
2013-02-19 14:30:00,36.98,36.99,36.97,36.98,55000.0,29.8469,29.8549,29.8388,29.8469,55000.0
2013-02-19 14:40:00,36.98,36.98,36.95,36.95,78900.0,29.8469,29.8469,29.8227,29.8227,78900.0
2013-02-19 14:50:00,36.95,36.97,36.95,36.97,65900.0,29.8227,29.8388,29.8227,29.8388,65900.0
2013-02-19 15:00:00,36.97,36.99,36.96,36.98,88000.0,29.8388,29.8549,29.8307,29.8469,88000.0
2013-02-19 15:10:00,36.98,36.98,36.97,36.98,76600.0,29.8469,29.8469,29.8388,29.8469,76600.0
2013-02-19 15:20:00,36.98,36.99,36.97,36.97,78900.0,29.8469,29.8549,29.8388,29.8388,78900.0
2013-02-19 15:30:00,36.98,36.98,36.97,36.98,66000.0,29.8469,29.8469,29.8388,29.8469,66000.0
2013-02-19 15:40:00,36.98,36.99,36.97,36.98,69300.0,29.8469,29.8549,29.8388,29.8469,69300.0
2013-02-19 15:50:00,36.97,36.99,36.94,36.97,209500.0,29.8388,29.8549,29.8146,29.8388,209500.0
2013-02-20 09:30:00,36.97,37.04,36.93,37.03,65400.0,29.8388,29.8953,29.8065,29.8872,65400.0
2013-02-20 09:40:00,37.03,37.12,36.95,37.02,84100.0,29.8872,29.9599,29.8227,29.8791,84100.0
2013-02-20 09:50:00,37.03,37.12,36.98,36.99,35900.0,29.8872,29.9599,29.8469,29.8549,35900.0
2013-02-20 10:00:00,36.99,37.05,36.99,37.05,24300.0,29.8549,29.9034,29.8549,29.9034,24300.0
2013-02-20 10:10:00,37.05,37.1,37.02,37.02,62000.0,29.9034,29.9437,29.8791,29.8791,62000.0
2013-02-20 10:20:00,37.02,37.02,36.98,37.0,32300.0,29.8791,29.8791,29.8469,29.863,32300.0
2013-02-20 10:30:00,37.01,37.03,36.95,37.03,49200.0,29.8711,29.8872,29.8227,29.8872,49200.0
2013-02-20 10:40:00,37.03,37.11,37.01,37.08,111300.0,29.8872,29.9518,29.8711,29.9276,111300.0
2013-02-20 10:50:00,37.08,37.3,37.06,37.24,112000.0,29.9276,30.1051,29.9114,30.0567,112000.0
2013-02-20 11:00:00,37.24,37.26,37.16,37.25,49600.0,30.0567,30.0729,29.9921,30.0648,49600.0
2013-02-20 11:10:00,37.26,37.32,37.25,37.29,75500.0,30.0729,30.1213,30.0648,30.0971,75500.0
2013-02-20 11:20:00,37.29,37.32,37.28,37.31,38300.0,30.0971,30.1213,30.089,30.1132,38300.0
2013-02-20 11:30:00,37.31,37.32,37.23,37.24,51300.0,30.1132,30.1213,30.0486,30.0567,51300.0
2013-02-20 11:40:00,37.25,37.26,37.16,37.23,22600.0,30.0648,30.0729,29.9921,30.0486,22600.0
2013-02-20 11:50:00,37.23,37.28,37.23,37.27,26500.0,30.0486,30.089,30.0486,30.0809,26500.0
2013-02-20 12:00:00,37.27,37.32,37.27,37.3,31600.0,30.0809,30.1213,30.0809,30.1051,31600.0
2013-02-20 12:10:00,37.3,37.34,37.29,37.33,24100.0,30.1051,30.1374,30.0971,30.1294,24100.0
2013-02-20 12:20:00,37.33,37.38,37.33,37.37,26000.0,30.1294,30.1697,30.1294,30.1616,26000.0
2013-02-20 12:30:00,37.37,37.37,37.32,37.36,38700.0,30.1616,30.1616,30.1213,30.1536,38700.0
2013-02-20 12:40:00,37.36,37.37,37.32,37.33,24700.0,30.1536,30.1616,30.1213,30.1294,24700.0
2013-02-20 12:50:00,37.34,37.38,37.3,37.36,19400.0,30.1374,30.1697,30.1051,30.1536,19400.0
2013-02-20 13:00:00,37.37,37.4,37.35,37.39,24300.0,30.1616,30.1858,30.1455,30.1778,24300.0
2013-02-20 13:10:00,37.4,37.4,37.36,37.39,30800.0,30.1858,30.1858,30.1536,30.1778,30800.0
2013-02-20 13:20:00,37.39,37.41,37.36,37.38,30600.0,30.1778,30.1939,30.1536,30.1697,30600.0
2013-02-20 13:30:00,37.39,37.39,37.35,37.37,40600.0,30.1778,30.1778,30.1455,30.1616,40600.0
2013-02-20 13:40:00,37.37,37.44,37.37,37.42,75000.0,30.1616,30.2181,30.1616,30.202,75000.0
2013-02-20 13:50:00,37.43,37.47,37.4,37.4,59200.0,30.2101,30.2423,30.1858,30.1858,59200.0
2013-02-20 14:00:00,37.41,37.47,37.35,37.47,61100.0,30.1939,30.2423,30.1455,30.2423,61100.0
2013-02-20 14:10:00,37.47,37.49,37.41,37.43,48900.0,30.2423,30.2585,30.1939,30.2101,48900.0
2013-02-20 14:20:00,37.43,37.43,37.38,37.41,60400.0,30.2101,30.2101,30.1697,30.1939,60400.0
2013-02-20 14:30:00,37.41,37.42,37.36,37.4,40600.0,30.1939,30.202,30.1536,30.1858,40600.0
2013-02-20 14:40:00,37.39,37.39,37.34,37.36,57000.0,30.1778,30.1778,30.1374,30.1536,57000.0
2013-02-20 14:50:00,37.36,37.39,37.34,37.37,67000.0,30.1536,30.1778,30.1374,30.1616,67000.0
2013-02-20 15:00:00,37.37,37.37,37.32,37.35,51000.0,30.1616,30.1616,30.1213,30.1455,51000.0
2013-02-20 15:10:00,37.35,37.36,37.3,37.33,42100.0,30.1455,30.1536,30.1051,30.1294,42100.0
2013-02-20 15:20:00,37.33,37.34,37.28,37.29,70300.0,30.1294,30.1374,30.089,30.0971,70300.0
2013-02-20 15:30:00,37.3,37.3,37.23,37.29,83600.0,30.1051,30.1051,30.0486,30.0971,83600.0
2013-02-20 15:40:00,37.29,37.29,37.17,37.19,122800.0,30.0971,30.0971,30.0002,30.0164,122800.0
2013-02-20 15:50:00,37.19,37.29,37.18,37.27,267600.0,30.0164,30.0971,30.0083,30.0809,267600.0
2013-02-21 09:30:00,37.13,37.24,36.97,37.1,59800.0,29.9679,30.0567,29.8388,29.9437,59800.0
2013-02-21 09:40:00,37.1,37.1,36.8,36.85,35500.0,29.9437,29.9437,29.7016,29.7419,35500.0
2013-02-21 09:50:00,36.84,36.84,36.63,36.68,104400.0,29.7339,29.7339,29.5644,29.6047,104400.0
2013-02-21 10:00:00,36.67,36.67,36.53,36.54,83300.0,29.5967,29.5967,29.4837,29.4917,83300.0
2013-02-21 10:10:00,36.55,36.66,36.54,36.65,79500.0,29.4998,29.5886,29.4917,29.5805,79500.0
2013-02-21 10:20:00,36.65,36.71,36.63,36.65,85600.0,29.5805,29.6289,29.5644,29.5805,85600.0
2013-02-21 10:30:00,36.65,36.65,36.59,36.64,52800.0,29.5805,29.5805,29.5321,29.5724,52800.0
2013-02-21 10:40:00,36.63,36.77,36.63,36.77,137900.0,29.5644,29.6774,29.5644,29.6774,137900.0
2013-02-21 10:50:00,36.76,36.84,36.76,36.84,78700.0,29.6693,29.7339,29.6693,29.7339,78700.0
2013-02-21 11:00:00,36.84,36.94,36.83,36.93,40300.0,29.7339,29.8146,29.7258,29.8065,40300.0
2013-02-21 11:10:00,36.94,36.96,36.84,36.85,55200.0,29.8146,29.8307,29.7339,29.7419,55200.0
2013-02-21 11:20:00,36.86,36.87,36.82,36.86,36400.0,29.75,29.7581,29.7177,29.75,36400.0
2013-02-21 11:30:00,36.87,36.87,36.76,36.81,33000.0,29.7581,29.7581,29.6693,29.7097,33000.0
2013-02-21 11:40:00,36.8,36.88,36.8,36.88,77400.0,29.7016,29.7662,29.7016,29.7662,77400.0
2013-02-21 11:50:00,36.88,36.89,36.85,36.89,29400.0,29.7662,29.7742,29.7419,29.7742,29400.0
2013-02-21 12:00:00,36.88,36.89,36.88,36.89,22600.0,29.7662,29.7742,29.7662,29.7742,22600.0
2013-02-21 12:10:00,36.89,36.93,36.84,36.85,37300.0,29.7742,29.8065,29.7339,29.7419,37300.0
2013-02-21 12:20:00,36.84,36.86,36.84,36.84,20800.0,29.7339,29.75,29.7339,29.7339,20800.0
2013-02-21 12:30:00,36.84,36.84,36.69,36.69,31200.0,29.7339,29.7339,29.6128,29.6128,31200.0
2013-02-21 12:40:00,36.69,36.71,36.68,36.71,76100.0,29.6128,29.6289,29.6047,29.6289,76100.0
2013-02-21 12:50:00,36.72,36.75,36.71,36.73,23500.0,29.637,29.6612,29.6289,29.6451,23500.0
2013-02-21 13:00:00,36.73,36.76,36.65,36.65,116900.0,29.6451,29.6693,29.5805,29.5805,116900.0
2013-02-21 13:10:00,36.65,36.67,36.65,36.66,40200.0,29.5805,29.5967,29.5805,29.5886,40200.0
2013-02-21 13:20:00,36.66,36.66,36.63,36.65,40700.0,29.5886,29.5886,29.5644,29.5805,40700.0
2013-02-21 13:30:00,36.65,36.66,36.59,36.59,40800.0,29.5805,29.5886,29.5321,29.5321,40800.0
2013-02-21 13:40:00,36.61,36.61,36.56,36.57,35900.0,29.5482,29.5482,29.5079,29.516,35900.0
2013-02-21 13:50:00,36.57,36.58,36.53,36.53,33400.0,29.516,29.524,29.4837,29.4837,33400.0
2013-02-21 14:00:00,36.53,36.54,36.46,36.47,60000.0,29.4837,29.4917,29.4272,29.4352,60000.0
2013-02-21 14:10:00,36.46,36.47,36.42,36.42,30700.0,29.4272,29.4352,29.3949,29.3949,30700.0
2013-02-21 14:20:00,36.42,36.43,36.31,36.34,70500.0,29.3949,29.403,29.3061,29.3303,70500.0
2013-02-21 14:30:00,36.34,36.41,36.33,36.36,65600.0,29.3303,29.3868,29.3222,29.3465,65600.0
2013-02-21 14:40:00,36.36,36.44,36.36,36.44,45100.0,29.3465,29.411,29.3465,29.411,45100.0
2013-02-21 14:50:00,36.43,36.51,36.41,36.49,46000.0,29.403,29.4675,29.3868,29.4514,46000.0
2013-02-21 15:00:00,36.48,36.59,36.47,36.58,58400.0,29.4433,29.5321,29.4352,29.524,58400.0
2013-02-21 15:10:00,36.57,36.65,36.57,36.61,81600.0,29.516,29.5805,29.516,29.5482,81600.0
2013-02-21 15:20:00,36.61,36.64,36.6,36.61,115900.0,29.5482,29.5724,29.5402,29.5482,115900.0
2013-02-21 15:30:00,36.6,36.6,36.54,36.59,70000.0,29.5402,29.5402,29.4917,29.5321,70000.0
2013-02-21 15:40:00,36.58,36.61,36.54,36.54,103500.0,29.524,29.5482,29.4917,29.4917,103500.0
2013-02-21 15:50:00,36.54,36.56,36.49,36.55,167800.0,29.4917,29.5079,29.4514,29.4998,167800.0
2013-02-22 09:30:00,36.31,36.56,36.01,36.3,130200.0,29.3061,29.5079,29.064,29.298,130200.0
2013-02-22 09:40:00,36.3,36.43,36.3,36.42,85600.0,29.298,29.403,29.298,29.3949,85600.0
2013-02-22 09:50:00,36.43,36.56,36.43,36.53,60100.0,29.403,29.5079,29.403,29.4837,60100.0
2013-02-22 10:00:00,36.55,36.56,36.48,36.5,33400.0,29.4998,29.5079,29.4433,29.4595,33400.0
2013-02-22 10:10:00,36.49,36.51,36.45,36.46,38600.0,29.4514,29.4675,29.4191,29.4272,38600.0
2013-02-22 10:20:00,36.47,36.47,36.45,36.47,40000.0,29.4352,29.4352,29.4191,29.4352,40000.0
2013-02-22 10:30:00,36.47,36.48,36.43,36.47,49700.0,29.4352,29.4433,29.403,29.4352,49700.0
2013-02-22 10:40:00,36.47,36.48,36.43,36.43,79800.0,29.4352,29.4433,29.403,29.403,79800.0
2013-02-22 10:50:00,36.43,36.47,36.42,36.44,63600.0,29.403,29.4352,29.3949,29.411,63600.0
2013-02-22 11:00:00,36.44,36.48,36.44,36.47,29500.0,29.411,29.4433,29.411,29.4352,29500.0
2013-02-22 11:10:00,36.47,36.48,36.43,36.43,11600.0,29.4352,29.4433,29.403,29.403,11600.0
2013-02-22 11:20:00,36.43,36.53,36.43,36.52,55000.0,29.403,29.4837,29.403,29.4756,55000.0
2013-02-22 11:30:00,36.53,36.65,36.52,36.65,14200.0,29.4837,29.5805,29.4756,29.5805,14200.0
2013-02-22 11:40:00,36.65,36.68,36.58,36.58,52000.0,29.5805,29.6047,29.524,29.524,52000.0
2013-02-22 11:50:00,36.58,36.62,36.57,36.61,15800.0,29.524,29.5563,29.516,29.5482,15800.0
2013-02-22 12:00:00,36.61,36.68,36.61,36.67,19500.0,29.5482,29.6047,29.5482,29.5967,19500.0
2013-02-22 12:10:00,36.67,36.69,36.66,36.68,11100.0,29.5967,29.6128,29.5886,29.6047,11100.0
2013-02-22 12:20:00,36.68,36.71,36.66,36.71,44500.0,29.6047,29.6289,29.5886,29.6289,44500.0
2013-02-22 12:30:00,36.71,36.77,36.7,36.73,33100.0,29.6289,29.6774,29.6209,29.6451,33100.0
2013-02-22 12:40:00,36.73,36.77,36.73,36.76,33400.0,29.6451,29.6774,29.6451,29.6693,33400.0
2013-02-22 12:50:00,36.76,36.8,36.75,36.78,38100.0,29.6693,29.7016,29.6612,29.6854,38100.0
2013-02-22 13:00:00,36.78,36.79,36.7,36.7,42100.0,29.6854,29.6935,29.6209,29.6209,42100.0
2013-02-22 13:10:00,36.7,36.73,36.69,36.72,20300.0,29.6209,29.6451,29.6128,29.637,20300.0
2013-02-22 13:20:00,36.72,36.73,36.71,36.72,31200.0,29.637,29.6451,29.6289,29.637,31200.0
2013-02-22 13:30:00,36.72,36.73,36.69,36.7,27500.0,29.637,29.6451,29.6128,29.6209,27500.0
2013-02-22 13:40:00,36.7,36.77,36.7,36.7,54200.0,29.6209,29.6774,29.6209,29.6209,54200.0
2013-02-22 13:50:00,36.7,36.73,36.7,36.71,33800.0,29.6209,29.6451,29.6209,29.6289,33800.0
2013-02-22 14:00:00,36.72,36.75,36.71,36.74,66900.0,29.637,29.6612,29.6289,29.6532,66900.0
2013-02-22 14:10:00,36.74,36.79,36.74,36.79,39500.0,29.6532,29.6935,29.6532,29.6935,39500.0
2013-02-22 14:20:00,36.78,36.81,36.77,36.77,29800.0,29.6854,29.7097,29.6774,29.6774,29800.0
2013-02-22 14:30:00,36.78,36.82,36.77,36.82,28700.0,29.6854,29.7177,29.6774,29.7177,28700.0
2013-02-22 14:40:00,36.82,36.83,36.81,36.81,38000.0,29.7177,29.7258,29.7097,29.7097,38000.0
2013-02-22 14:50:00,36.82,36.86,36.8,36.85,48400.0,29.7177,29.75,29.7016,29.7419,48400.0
2013-02-22 15:00:00,36.86,36.9,36.85,36.87,45400.0,29.75,29.7823,29.7419,29.7581,45400.0
2013-02-22 15:10:00,36.87,36.91,36.87,36.91,49200.0,29.7581,29.7904,29.7581,29.7904,49200.0
2013-02-22 15:20:00,36.91,36.95,36.9,36.93,57800.0,29.7904,29.8227,29.7823,29.8065,57800.0
2013-02-22 15:30:00,36.94,36.94,36.92,36.94,28500.0,29.8146,29.8146,29.7984,29.8146,28500.0
2013-02-22 15:40:00,36.94,36.96,36.91,36.91,72400.0,29.8146,29.8307,29.7904,29.7904,72400.0
2013-02-22 15:50:00,36.92,37.02,36.9,37.0,271500.0,29.7984,29.8791,29.7823,29.863,271500.0
2013-02-25 09:30:00,37.07,37.15,36.89,36.98,37500.0,29.9195,29.9841,29.7742,29.8469,37500.0
2013-02-25 09:40:00,37.0,37.15,36.98,37.14,24900.0,29.863,29.9841,29.8469,29.976,24900.0
2013-02-25 09:50:00,37.15,37.23,37.14,37.2,28700.0,29.9841,30.0486,29.976,30.0244,28700.0
2013-02-25 10:00:00,37.2,37.29,37.2,37.28,36000.0,30.0244,30.0971,30.0244,30.089,36000.0
2013-02-25 10:10:00,37.28,37.35,37.27,37.33,32200.0,30.089,30.1455,30.0809,30.1294,32200.0
2013-02-25 10:20:00,37.33,37.33,37.26,37.26,43200.0,30.1294,30.1294,30.0729,30.0729,43200.0
2013-02-25 10:30:00,37.27,37.29,37.2,37.2,33000.0,30.0809,30.0971,30.0244,30.0244,33000.0
2013-02-25 10:40:00,37.2,37.26,37.14,37.24,53400.0,30.0244,30.0729,29.976,30.0567,53400.0
2013-02-25 10:50:00,37.24,37.26,37.16,37.23,39200.0,30.0567,30.0729,29.9921,30.0486,39200.0
2013-02-25 11:00:00,37.22,37.31,37.19,37.27,40200.0,30.0406,30.1132,30.0164,30.0809,40200.0
2013-02-25 11:10:00,37.27,37.27,37.16,37.17,61100.0,30.0809,30.0809,29.9921,30.0002,61100.0
2013-02-25 11:20:00,37.17,37.22,37.17,37.2,29700.0,30.0002,30.0406,30.0002,30.0244,29700.0
2013-02-25 11:30:00,37.2,37.23,37.18,37.21,79700.0,30.0244,30.0486,30.0083,30.0325,79700.0
2013-02-25 11:40:00,37.2,37.22,37.18,37.18,25000.0,30.0244,30.0406,30.0083,30.0083,25000.0
2013-02-25 11:50:00,37.18,37.18,37.07,37.08,53800.0,30.0083,30.0083,29.9195,29.9276,53800.0
2013-02-25 12:00:00,37.08,37.11,37.07,37.11,41100.0,29.9276,29.9518,29.9195,29.9518,41100.0
2013-02-25 12:10:00,37.1,37.23,37.09,37.16,97000.0,29.9437,30.0486,29.9356,29.9921,97000.0
2013-02-25 12:20:00,37.16,37.17,37.13,37.16,36800.0,29.9921,30.0002,29.9679,29.9921,36800.0
2013-02-25 12:30:00,37.16,37.16,37.09,37.14,36700.0,29.9921,29.9921,29.9356,29.976,36700.0
2013-02-25 12:40:00,37.15,37.17,37.14,37.17,20100.0,29.9841,30.0002,29.976,30.0002,20100.0
2013-02-25 12:50:00,37.18,37.21,37.17,37.19,87300.0,30.0083,30.0325,30.0002,30.0164,87300.0
2013-02-25 13:00:00,37.19,37.19,37.08,37.09,15100.0,30.0164,30.0164,29.9276,29.9356,15100.0
2013-02-25 13:10:00,37.09,37.11,37.03,37.04,18000.0,29.9356,29.9518,29.8872,29.8953,18000.0
2013-02-25 13:20:00,37.04,37.09,37.03,37.07,62600.0,29.8953,29.9356,29.8872,29.9195,62600.0
2013-02-25 13:30:00,37.07,37.07,37.03,37.06,36800.0,29.9195,29.9195,29.8872,29.9114,36800.0
2013-02-25 13:40:00,37.05,37.07,37.03,37.06,36000.0,29.9034,29.9195,29.8872,29.9114,36000.0
2013-02-25 13:50:00,37.05,37.08,36.99,37.01,57600.0,29.9034,29.9276,29.8549,29.8711,57600.0
2013-02-25 14:00:00,37.0,37.01,36.92,36.98,27800.0,29.863,29.8711,29.7984,29.8469,27800.0
2013-02-25 14:10:00,36.97,36.99,36.95,36.99,45500.0,29.8388,29.8549,29.8227,29.8549,45500.0
2013-02-25 14:20:00,36.98,36.99,36.97,36.98,28600.0,29.8469,29.8549,29.8388,29.8469,28600.0
2013-02-25 14:30:00,36.98,36.98,36.93,36.93,30000.0,29.8469,29.8469,29.8065,29.8065,30000.0
2013-02-25 14:40:00,36.92,36.95,36.91,36.93,30000.0,29.7984,29.8227,29.7904,29.8065,30000.0
2013-02-25 14:50:00,36.92,36.98,36.92,36.95,26300.0,29.7984,29.8469,29.7984,29.8227,26300.0
2013-02-25 15:00:00,36.95,36.97,36.94,36.95,29800.0,29.8227,29.8388,29.8146,29.8227,29800.0
2013-02-25 15:10:00,36.96,36.97,36.92,36.92,61400.0,29.8307,29.8388,29.7984,29.7984,61400.0
2013-02-25 15:20:00,36.92,36.92,36.84,36.84,48800.0,29.7984,29.7984,29.7339,29.7339,48800.0
2013-02-25 15:30:00,36.84,36.96,36.83,36.92,150000.0,29.7339,29.8307,29.7258,29.7984,150000.0
2013-02-25 15:40:00,36.92,36.93,36.83,36.83,180300.0,29.7984,29.8065,29.7258,29.7258,180300.0
2013-02-25 15:50:00,36.83,36.83,36.72,36.74,413600.0,29.7258,29.7258,29.637,29.6532,413600.0
2013-02-26 09:30:00,36.83,36.94,36.64,36.64,49500.0,29.7258,29.8146,29.5724,29.5724,49500.0
2013-02-26 09:40:00,36.67,36.75,36.59,36.64,67000.0,29.5967,29.6612,29.5321,29.5724,67000.0
2013-02-26 09:50:00,36.64,36.77,36.61,36.75,40200.0,29.5724,29.6774,29.5482,29.6612,40200.0
2013-02-26 10:00:00,36.77,36.84,36.73,36.73,47500.0,29.6774,29.7339,29.6451,29.6451,47500.0
2013-02-26 10:10:00,36.73,36.79,36.73,36.79,58500.0,29.6451,29.6935,29.6451,29.6935,58500.0
2013-02-26 10:20:00,36.8,36.85,36.74,36.8,75400.0,29.7016,29.7419,29.6532,29.7016,75400.0
2013-02-26 10:30:00,36.8,36.86,36.75,36.83,52400.0,29.7016,29.75,29.6612,29.7258,52400.0
2013-02-26 10:40:00,36.84,36.84,36.76,36.84,40300.0,29.7339,29.7339,29.6693,29.7339,40300.0
2013-02-26 10:50:00,36.83,36.88,36.81,36.88,41800.0,29.7258,29.7662,29.7097,29.7662,41800.0
2013-02-26 11:00:00,36.87,36.88,36.75,36.75,21700.0,29.7581,29.7662,29.6612,29.6612,21700.0
2013-02-26 11:10:00,36.75,36.89,36.75,36.89,49400.0,29.6612,29.7742,29.6612,29.7742,49400.0
2013-02-26 11:20:00,36.88,36.91,36.8,36.86,50100.0,29.7662,29.7904,29.7016,29.75,50100.0
2013-02-26 11:30:00,36.85,36.86,36.8,36.82,47300.0,29.7419,29.75,29.7016,29.7177,47300.0
2013-02-26 11:40:00,36.82,36.82,36.71,36.78,24600.0,29.7177,29.7177,29.6289,29.6854,24600.0
2013-02-26 11:50:00,36.78,36.85,36.71,36.82,69200.0,29.6854,29.7419,29.6289,29.7177,69200.0
2013-02-26 12:00:00,36.82,36.86,36.81,36.85,20800.0,29.7177,29.75,29.7097,29.7419,20800.0
2013-02-26 12:10:00,36.86,36.89,36.84,36.85,36700.0,29.75,29.7742,29.7339,29.7419,36700.0
2013-02-26 12:20:00,36.84,36.9,36.83,36.86,32100.0,29.7339,29.7823,29.7258,29.75,32100.0
2013-02-26 12:30:00,36.87,36.91,36.81,36.91,42800.0,29.7581,29.7904,29.7097,29.7904,42800.0
2013-02-26 12:40:00,36.9,36.91,36.88,36.89,31100.0,29.7823,29.7904,29.7662,29.7742,31100.0
2013-02-26 12:50:00,36.9,36.95,36.88,36.94,56200.0,29.7823,29.8227,29.7662,29.8146,56200.0
2013-02-26 13:00:00,36.94,36.99,36.93,36.93,43100.0,29.8146,29.8549,29.8065,29.8065,43100.0
2013-02-26 13:10:00,36.94,36.96,36.92,36.93,30000.0,29.8146,29.8307,29.7984,29.8065,30000.0
2013-02-26 13:20:00,36.93,36.95,36.92,36.94,32600.0,29.8065,29.8227,29.7984,29.8146,32600.0
2013-02-26 13:30:00,36.94,36.96,36.91,36.94,35500.0,29.8146,29.8307,29.7904,29.8146,35500.0
2013-02-26 13:40:00,36.93,36.98,36.93,36.97,45600.0,29.8065,29.8469,29.8065,29.8388,45600.0
2013-02-26 13:50:00,36.98,37.04,36.98,37.02,34100.0,29.8469,29.8953,29.8469,29.8791,34100.0
2013-02-26 14:00:00,37.02,37.1,37.02,37.09,38100.0,29.8791,29.9437,29.8791,29.9356,38100.0
2013-02-26 14:10:00,37.09,37.12,37.08,37.09,46600.0,29.9356,29.9599,29.9276,29.9356,46600.0
2013-02-26 14:20:00,37.08,37.1,37.07,37.07,34400.0,29.9276,29.9437,29.9195,29.9195,34400.0
2013-02-26 14:30:00,37.07,37.11,37.06,37.07,32900.0,29.9195,29.9518,29.9114,29.9195,32900.0
2013-02-26 14:40:00,37.06,37.06,37.02,37.02,19700.0,29.9114,29.9114,29.8791,29.8791,19700.0
2013-02-26 14:50:00,37.02,37.07,37.02,37.06,32800.0,29.8791,29.9195,29.8791,29.9114,32800.0
2013-02-26 15:00:00,37.05,37.09,37.04,37.06,59700.0,29.9034,29.9356,29.8953,29.9114,59700.0
2013-02-26 15:10:00,37.07,37.08,37.03,37.07,46600.0,29.9195,29.9276,29.8872,29.9195,46600.0
2013-02-26 15:20:00,37.07,37.08,37.04,37.08,44200.0,29.9195,29.9276,29.8953,29.9276,44200.0
2013-02-26 15:30:00,37.08,37.1,37.04,37.09,44400.0,29.9276,29.9437,29.8953,29.9356,44400.0
2013-02-26 15:40:00,37.09,37.15,37.09,37.09,71900.0,29.9356,29.9841,29.9356,29.9356,71900.0
2013-02-26 15:50:00,37.09,37.11,37.02,37.04,148500.0,29.9356,29.9518,29.8791,29.8953,148500.0
2013-02-27 09:30:00,37.1,37.2,36.99,37.19,32100.0,29.9437,30.0244,29.8549,30.0164,32100.0
2013-02-27 09:40:00,37.15,37.24,37.07,37.07,27000.0,29.9841,30.0567,29.9195,29.9195,27000.0
2013-02-27 09:50:00,37.08,37.1,36.98,36.98,32600.0,29.9276,29.9437,29.8469,29.8469,32600.0
2013-02-27 10:00:00,37.01,37.07,36.99,37.01,48500.0,29.8711,29.9195,29.8549,29.8711,48500.0
2013-02-27 10:10:00,37.01,37.03,36.99,37.01,33000.0,29.8711,29.8872,29.8549,29.8711,33000.0
2013-02-27 10:20:00,37.01,37.09,37.01,37.07,26700.0,29.8711,29.9356,29.8711,29.9195,26700.0
2013-02-27 10:30:00,37.06,37.1,37.04,37.07,25200.0,29.9114,29.9437,29.8953,29.9195,25200.0
2013-02-27 10:40:00,37.08,37.14,37.06,37.06,25600.0,29.9276,29.976,29.9114,29.9114,25600.0
2013-02-27 10:50:00,37.06,37.11,37.06,37.08,94500.0,29.9114,29.9518,29.9114,29.9276,94500.0
2013-02-27 11:00:00,37.08,37.17,37.08,37.16,85800.0,29.9276,30.0002,29.9276,29.9921,85800.0
2013-02-27 11:10:00,37.16,37.27,37.15,37.27,40500.0,29.9921,30.0809,29.9841,30.0809,40500.0
2013-02-27 11:20:00,37.28,37.4,37.27,37.28,88100.0,30.089,30.1858,30.0809,30.089,88100.0
2013-02-27 11:30:00,37.27,37.33,37.22,37.33,72200.0,30.0809,30.1294,30.0406,30.1294,72200.0
2013-02-27 11:40:00,37.34,37.45,37.34,37.45,41100.0,30.1374,30.2262,30.1374,30.2262,41100.0
2013-02-27 11:50:00,37.45,37.56,37.45,37.56,34100.0,30.2262,30.315,30.2262,30.315,34100.0
2013-02-27 12:00:00,37.56,37.65,37.55,37.63,54000.0,30.315,30.3876,30.3069,30.3715,54000.0
2013-02-27 12:10:00,37.62,37.62,37.5,37.6,44300.0,30.3634,30.3634,30.2666,30.3473,44300.0
2013-02-27 12:20:00,37.61,37.69,37.61,37.69,43300.0,30.3553,30.4199,30.3553,30.4199,43300.0
2013-02-27 12:30:00,37.7,37.7,37.57,37.58,38000.0,30.428,30.428,30.3231,30.3311,38000.0
2013-02-27 12:40:00,37.57,37.66,37.57,37.64,24300.0,30.3231,30.3957,30.3231,30.3796,24300.0
2013-02-27 12:50:00,37.63,37.67,37.6,37.64,29200.0,30.3715,30.4038,30.3473,30.3796,29200.0
2013-02-27 13:00:00,37.64,37.68,37.61,37.68,20700.0,30.3796,30.4118,30.3553,30.4118,20700.0
2013-02-27 13:10:00,37.67,37.7,37.64,37.65,26700.0,30.4038,30.428,30.3796,30.3876,26700.0
2013-02-27 13:20:00,37.65,37.67,37.64,37.65,37500.0,30.3876,30.4038,30.3796,30.3876,37500.0
2013-02-27 13:30:00,37.64,37.65,37.61,37.65,25100.0,30.3796,30.3876,30.3553,30.3876,25100.0
2013-02-27 13:40:00,37.65,37.66,37.63,37.64,70600.0,30.3876,30.3957,30.3715,30.3796,70600.0
2013-02-27 13:50:00,37.64,37.7,37.62,37.7,25000.0,30.3796,30.428,30.3634,30.428,25000.0
2013-02-27 14:00:00,37.7,37.74,37.7,37.72,51400.0,30.428,30.4603,30.428,30.4441,51400.0
2013-02-27 14:10:00,37.72,37.78,37.72,37.77,29400.0,30.4441,30.4926,30.4441,30.4845,29400.0
2013-02-27 14:20:00,37.78,37.86,37.78,37.82,41600.0,30.4926,30.5571,30.4926,30.5248,41600.0
2013-02-27 14:30:00,37.82,37.84,37.81,37.83,30500.0,30.5248,30.541,30.5168,30.5329,30500.0
2013-02-27 14:40:00,37.82,37.86,37.79,37.85,40600.0,30.5248,30.5571,30.5006,30.549,40600.0
2013-02-27 14:50:00,37.85,37.87,37.82,37.87,41600.0,30.549,30.5652,30.5248,30.5652,41600.0
2013-02-27 15:00:00,37.86,37.87,37.82,37.82,120700.0,30.5571,30.5652,30.5248,30.5248,120700.0
2013-02-27 15:10:00,37.82,37.82,37.78,37.79,62900.0,30.5248,30.5248,30.4926,30.5006,62900.0
2013-02-27 15:20:00,37.8,37.82,37.73,37.79,101100.0,30.5087,30.5248,30.4522,30.5006,101100.0
2013-02-27 15:30:00,37.79,37.81,37.77,37.8,57700.0,30.5006,30.5168,30.4845,30.5087,57700.0
2013-02-27 15:40:00,37.8,37.81,37.77,37.78,76900.0,30.5087,30.5168,30.4845,30.4926,76900.0
2013-02-27 15:50:00,37.78,37.78,37.69,37.7,143500.0,30.4926,30.4926,30.4199,30.428,143500.0
2013-02-28 09:30:00,37.7,37.83,37.65,37.81,19900.0,30.428,30.5329,30.3876,30.5168,19900.0
2013-02-28 09:40:00,37.8,37.8,37.65,37.7,28000.0,30.5087,30.5087,30.3876,30.428,28000.0
2013-02-28 09:50:00,37.72,37.72,37.58,37.66,22300.0,30.4441,30.4441,30.3311,30.3957,22300.0
2013-02-28 10:00:00,37.66,37.69,37.56,37.61,30300.0,30.3957,30.4199,30.315,30.3553,30300.0
2013-02-28 10:10:00,37.61,37.65,37.54,37.57,38900.0,30.3553,30.3876,30.2988,30.3231,38900.0
2013-02-28 10:20:00,37.57,37.59,37.55,37.57,14300.0,30.3231,30.3392,30.3069,30.3231,14300.0
2013-02-28 10:30:00,37.56,37.58,37.47,37.48,17100.0,30.315,30.3311,30.2423,30.2504,17100.0
2013-02-28 10:40:00,37.48,37.6,37.48,37.58,58900.0,30.2504,30.3473,30.2504,30.3311,58900.0
2013-02-28 10:50:00,37.56,37.62,37.56,37.62,35500.0,30.315,30.3634,30.315,30.3634,35500.0
2013-02-28 11:00:00,37.62,37.71,37.6,37.66,36400.0,30.3634,30.4361,30.3473,30.3957,36400.0
2013-02-28 11:10:00,37.66,37.66,37.46,37.51,59700.0,30.3957,30.3957,30.2343,30.2746,59700.0
2013-02-28 11:20:00,37.51,37.63,37.51,37.59,19400.0,30.2746,30.3715,30.2746,30.3392,19400.0
2013-02-28 11:30:00,37.58,37.58,37.54,37.57,19100.0,30.3311,30.3311,30.2988,30.3231,19100.0
2013-02-28 11:40:00,37.57,37.67,37.57,37.66,16000.0,30.3231,30.4038,30.3231,30.3957,16000.0
2013-02-28 11:50:00,37.66,37.67,37.57,37.57,24600.0,30.3957,30.4038,30.3231,30.3231,24600.0
2013-02-28 12:00:00,37.57,37.66,37.57,37.65,15200.0,30.3231,30.3957,30.3231,30.3876,15200.0
2013-02-28 12:10:00,37.66,37.71,37.65,37.67,23400.0,30.3957,30.4361,30.3876,30.4038,23400.0
2013-02-28 12:20:00,37.68,37.7,37.65,37.69,23000.0,30.4118,30.428,30.3876,30.4199,23000.0
2013-02-28 12:30:00,37.69,37.7,37.67,37.67,9000.0,30.4199,30.428,30.4038,30.4038,9000.0
2013-02-28 12:40:00,37.67,37.68,37.66,37.66,12200.0,30.4038,30.4118,30.3957,30.3957,12200.0
2013-02-28 12:50:00,37.67,37.68,37.65,37.67,24800.0,30.4038,30.4118,30.3876,30.4038,24800.0
2013-02-28 13:00:00,37.67,37.68,37.63,37.64,40000.0,30.4038,30.4118,30.3715,30.3796,40000.0
2013-02-28 13:10:00,37.63,37.66,37.6,37.66,40300.0,30.3715,30.3957,30.3473,30.3957,40300.0
2013-02-28 13:20:00,37.67,37.71,37.62,37.64,26200.0,30.4038,30.4361,30.3634,30.3796,26200.0
2013-02-28 13:30:00,37.65,37.68,37.62,37.63,9300.0,30.3876,30.4118,30.3634,30.3715,9300.0
2013-02-28 13:40:00,37.62,37.67,37.62,37.64,13700.0,30.3634,30.4038,30.3634,30.3796,13700.0
2013-02-28 13:50:00,37.63,37.66,37.61,37.64,23400.0,30.3715,30.3957,30.3553,30.3796,23400.0
2013-02-28 14:00:00,37.64,37.68,37.64,37.67,28600.0,30.3796,30.4118,30.3796,30.4038,28600.0
2013-02-28 14:10:00,37.68,37.78,37.66,37.77,90600.0,30.4118,30.4926,30.3957,30.4845,90600.0
2013-02-28 14:20:00,37.77,37.78,37.75,37.76,7700.0,30.4845,30.4926,30.4683,30.4764,7700.0
2013-02-28 14:30:00,37.77,37.8,37.74,37.8,31400.0,30.4845,30.5087,30.4603,30.5087,31400.0
2013-02-28 14:40:00,37.8,37.84,37.75,37.79,36100.0,30.5087,30.541,30.4683,30.5006,36100.0
2013-02-28 14:50:00,37.8,37.86,37.78,37.85,31000.0,30.5087,30.5571,30.4926,30.549,31000.0
2013-02-28 15:00:00,37.85,37.86,37.81,37.83,41900.0,30.549,30.5571,30.5168,30.5329,41900.0
2013-02-28 15:10:00,37.84,37.84,37.78,37.81,27400.0,30.541,30.541,30.4926,30.5168,27400.0
2013-02-28 15:20:00,37.82,37.83,37.8,37.81,33600.0,30.5248,30.5329,30.5087,30.5168,33600.0
2013-02-28 15:30:00,37.81,37.82,37.79,37.79,23200.0,30.5168,30.5248,30.5006,30.5006,23200.0
2013-02-28 15:40:00,37.79,37.81,37.74,37.78,79500.0,30.5006,30.5168,30.4603,30.4926,79500.0
2013-02-28 15:50:00,37.78,37.79,37.64,37.66,344000.0,30.4926,30.5006,30.3796,30.3957,344000.0
2013-03-01 09:30:00,37.46,37.5,36.87,36.93,76000.0,30.2343,30.2666,29.7581,29.8065,76000.0
2013-03-01 09:40:00,36.93,37.12,36.93,36.98,21600.0,29.8065,29.9599,29.8065,29.8469,21600.0
2013-03-01 09:50:00,37.0,37.12,36.94,37.08,28200.0,29.863,29.9599,29.8146,29.9276,28200.0
2013-03-01 10:00:00,37.09,37.36,37.08,37.36,75200.0,29.9356,30.1536,29.9276,30.1536,75200.0
2013-03-01 10:10:00,37.36,37.42,37.35,37.42,45400.0,30.1536,30.202,30.1455,30.202,45400.0
2013-03-01 10:20:00,37.41,37.49,37.36,37.49,31400.0,30.1939,30.2585,30.1536,30.2585,31400.0
2013-03-01 10:30:00,37.5,37.55,37.48,37.52,21300.0,30.2666,30.3069,30.2504,30.2827,21300.0
2013-03-01 10:40:00,37.54,37.59,37.52,37.58,70000.0,30.2988,30.3392,30.2827,30.3311,70000.0
2013-03-01 10:50:00,37.58,37.66,37.57,37.66,44300.0,30.3311,30.3957,30.3231,30.3957,44300.0
2013-03-01 11:00:00,37.66,37.73,37.65,37.65,28400.0,30.3957,30.4522,30.3876,30.3876,28400.0
2013-03-01 11:10:00,37.66,37.66,37.56,37.58,20000.0,30.3957,30.3957,30.315,30.3311,20000.0
2013-03-01 11:20:00,37.59,37.61,37.53,37.55,17300.0,30.3392,30.3553,30.2908,30.3069,17300.0
2013-03-01 11:30:00,37.54,37.61,37.52,37.59,14900.0,30.2988,30.3553,30.2827,30.3392,14900.0
2013-03-01 11:40:00,37.56,37.56,37.46,37.55,18800.0,30.315,30.315,30.2343,30.3069,18800.0
2013-03-01 11:50:00,37.56,37.61,37.52,37.61,16600.0,30.315,30.3553,30.2827,30.3553,16600.0
2013-03-01 12:00:00,37.6,37.7,37.6,37.68,20500.0,30.3473,30.428,30.3473,30.4118,20500.0
2013-03-01 12:10:00,37.67,37.68,37.64,37.68,16300.0,30.4038,30.4118,30.3796,30.4118,16300.0
2013-03-01 12:20:00,37.68,37.69,37.62,37.63,17300.0,30.4118,30.4199,30.3634,30.3715,17300.0
2013-03-01 12:30:00,37.63,37.69,37.63,37.68,14200.0,30.3715,30.4199,30.3715,30.4118,14200.0
2013-03-01 12:40:00,37.68,37.7,37.67,37.68,19400.0,30.4118,30.428,30.4038,30.4118,19400.0
2013-03-01 12:50:00,37.68,37.73,37.68,37.71,21000.0,30.4118,30.4522,30.4118,30.4361,21000.0
2013-03-01 13:00:00,37.71,37.73,37.66,37.66,11300.0,30.4361,30.4522,30.3957,30.3957,11300.0
2013-03-01 13:10:00,37.66,37.7,37.65,37.65,14800.0,30.3957,30.428,30.3876,30.3876,14800.0
2013-03-01 13:20:00,37.66,37.73,37.65,37.72,25000.0,30.3957,30.4522,30.3876,30.4441,25000.0
2013-03-01 13:30:00,37.71,37.71,37.64,37.67,13300.0,30.4361,30.4361,30.3796,30.4038,13300.0
2013-03-01 13:40:00,37.68,37.7,37.64,37.64,13700.0,30.4118,30.428,30.3796,30.3796,13700.0
2013-03-01 13:50:00,37.64,37.68,37.63,37.68,14300.0,30.3796,30.4118,30.3715,30.4118,14300.0
2013-03-01 14:00:00,37.68,37.71,37.68,37.69,23800.0,30.4118,30.4361,30.4118,30.4199,23800.0
2013-03-01 14:10:00,37.68,37.7,37.66,37.68,24700.0,30.4118,30.428,30.3957,30.4118,24700.0
2013-03-01 14:20:00,37.69,37.71,37.62,37.64,27200.0,30.4199,30.4361,30.3634,30.3796,27200.0
2013-03-01 14:30:00,37.64,37.67,37.63,37.63,19600.0,30.3796,30.4038,30.3715,30.3715,19600.0
2013-03-01 14:40:00,37.62,37.66,37.58,37.62,20400.0,30.3634,30.3957,30.3311,30.3634,20400.0
2013-03-01 14:50:00,37.61,37.67,37.6,37.67,34600.0,30.3553,30.4038,30.3473,30.4038,34600.0
2013-03-01 15:00:00,37.67,37.68,37.62,37.63,27000.0,30.4038,30.4118,30.3634,30.3715,27000.0
2013-03-01 15:10:00,37.64,37.66,37.62,37.65,18300.0,30.3796,30.3957,30.3634,30.3876,18300.0
2013-03-01 15:20:00,37.65,37.67,37.63,37.66,32400.0,30.3876,30.4038,30.3715,30.3957,32400.0
2013-03-01 15:30:00,37.66,37.67,37.63,37.64,50800.0,30.3957,30.4038,30.3715,30.3796,50800.0
2013-03-01 15:40:00,37.64,37.67,37.58,37.59,148200.0,30.3796,30.4038,30.3311,30.3392,148200.0
2013-03-01 15:50:00,37.61,37.69,37.6,37.67,143000.0,30.3553,30.4199,30.3473,30.4038,143000.0
2013-03-04 09:30:00,37.55,37.65,37.53,37.6,23200.0,30.3069,30.3876,30.2908,30.3473,23200.0
2013-03-04 09:40:00,37.61,37.67,37.57,37.6,18800.0,30.3553,30.4038,30.3231,30.3473,18800.0
2013-03-04 09:50:00,37.58,37.64,37.49,37.5,6000.0,30.3311,30.3796,30.2585,30.2666,6000.0
2013-03-04 10:00:00,37.51,37.59,37.5,37.53,15700.0,30.2746,30.3392,30.2666,30.2908,15700.0
2013-03-04 10:10:00,37.54,37.54,37.42,37.43,6100.0,30.2988,30.2988,30.202,30.2101,6100.0
2013-03-04 10:20:00,37.44,37.46,37.38,37.39,18600.0,30.2181,30.2343,30.1697,30.1778,18600.0
2013-03-04 10:30:00,37.38,37.41,37.34,37.39,17000.0,30.1697,30.1939,30.1374,30.1778,17000.0
2013-03-04 10:40:00,37.4,37.45,37.4,37.45,10400.0,30.1858,30.2262,30.1858,30.2262,10400.0
2013-03-04 10:50:00,37.46,37.5,37.4,37.5,14800.0,30.2343,30.2666,30.1858,30.2666,14800.0
2013-03-04 11:00:00,37.5,37.5,37.44,37.44,13900.0,30.2666,30.2666,30.2181,30.2181,13900.0
2013-03-04 11:10:00,37.44,37.48,37.43,37.48,9800.0,30.2181,30.2504,30.2101,30.2504,9800.0
2013-03-04 11:20:00,37.49,37.5,37.46,37.47,12700.0,30.2585,30.2666,30.2343,30.2423,12700.0
2013-03-04 11:30:00,37.47,37.51,37.47,37.51,13000.0,30.2423,30.2746,30.2423,30.2746,13000.0
2013-03-04 11:40:00,37.51,37.52,37.49,37.5,8800.0,30.2746,30.2827,30.2585,30.2666,8800.0
2013-03-04 11:50:00,37.5,37.54,37.49,37.5,9200.0,30.2666,30.2988,30.2585,30.2666,9200.0
2013-03-04 12:00:00,37.51,37.51,37.43,37.44,10100.0,30.2746,30.2746,30.2101,30.2181,10100.0
2013-03-04 12:10:00,37.44,37.45,37.44,37.44,22200.0,30.2181,30.2262,30.2181,30.2181,22200.0
2013-03-04 12:20:00,37.43,37.45,37.41,37.43,14100.0,30.2101,30.2262,30.1939,30.2101,14100.0
2013-03-04 12:30:00,37.41,37.41,37.36,37.39,16400.0,30.1939,30.1939,30.1536,30.1778,16400.0
2013-03-04 12:40:00,37.4,37.44,37.39,37.41,9400.0,30.1858,30.2181,30.1778,30.1939,9400.0
2013-03-04 12:50:00,37.41,37.47,37.41,37.46,17700.0,30.1939,30.2423,30.1939,30.2343,17700.0
2013-03-04 13:00:00,37.47,37.48,37.44,37.47,10500.0,30.2423,30.2504,30.2181,30.2423,10500.0
2013-03-04 13:10:00,37.47,37.49,37.44,37.44,19900.0,30.2423,30.2585,30.2181,30.2181,19900.0
2013-03-04 13:20:00,37.44,37.53,37.44,37.53,30100.0,30.2181,30.2908,30.2181,30.2908,30100.0
2013-03-04 13:30:00,37.54,37.55,37.52,37.52,24000.0,30.2988,30.3069,30.2827,30.2827,24000.0
2013-03-04 13:40:00,37.52,37.56,37.51,37.55,14800.0,30.2827,30.315,30.2746,30.3069,14800.0
2013-03-04 13:50:00,37.55,37.57,37.49,37.51,41000.0,30.3069,30.3231,30.2585,30.2746,41000.0
2013-03-04 14:00:00,37.51,37.57,37.51,37.54,20100.0,30.2746,30.3231,30.2746,30.2988,20100.0
2013-03-04 14:10:00,37.55,37.58,37.54,37.57,14400.0,30.3069,30.3311,30.2988,30.3231,14400.0
2013-03-04 14:20:00,37.57,37.65,37.57,37.63,17200.0,30.3231,30.3876,30.3231,30.3715,17200.0
2013-03-04 14:30:00,37.62,37.64,37.61,37.63,14700.0,30.3634,30.3796,30.3553,30.3715,14700.0
2013-03-04 14:40:00,37.64,37.68,37.62,37.66,10400.0,30.3796,30.4118,30.3634,30.3957,10400.0
2013-03-04 14:50:00,37.65,37.67,37.6,37.61,27700.0,30.3876,30.4038,30.3473,30.3553,27700.0
2013-03-04 15:00:00,37.62,37.64,37.61,37.63,11600.0,30.3634,30.3796,30.3553,30.3715,11600.0
2013-03-04 15:10:00,37.61,37.65,37.61,37.62,21000.0,30.3553,30.3876,30.3553,30.3634,21000.0
2013-03-04 15:20:00,37.62,37.69,37.62,37.67,32100.0,30.3634,30.4199,30.3634,30.4038,32100.0
2013-03-04 15:30:00,37.66,37.68,37.65,37.68,27400.0,30.3957,30.4118,30.3876,30.4118,27400.0
2013-03-04 15:40:00,37.69,37.7,37.66,37.69,64700.0,30.4199,30.428,30.3957,30.4199,64700.0
2013-03-04 15:50:00,37.69,37.76,37.68,37.76,184600.0,30.4199,30.4764,30.4118,30.4764,184600.0
2013-03-05 09:30:00,37.89,37.98,37.82,37.92,97400.0,30.5813,30.654,30.5248,30.6055,97400.0
2013-03-05 09:40:00,37.92,38.07,37.91,38.01,139400.0,30.6055,30.7266,30.5975,30.6782,139400.0
2013-03-05 09:50:00,38.02,38.06,37.97,37.98,59900.0,30.6863,30.7185,30.6459,30.654,59900.0
2013-03-05 10:00:00,37.99,38.06,37.97,37.99,54300.0,30.662,30.7185,30.6459,30.662,54300.0
2013-03-05 10:10:00,37.99,38.01,37.92,37.97,53900.0,30.662,30.6782,30.6055,30.6459,53900.0
2013-03-05 10:20:00,37.95,37.96,37.93,37.95,20900.0,30.6298,30.6378,30.6136,30.6298,20900.0
2013-03-05 10:30:00,37.94,38.01,37.94,37.97,153900.0,30.6217,30.6782,30.6217,30.6459,153900.0
2013-03-05 10:40:00,37.98,38.02,37.97,38.01,162100.0,30.654,30.6863,30.6459,30.6782,162100.0
2013-03-05 10:50:00,38.0,38.19,37.99,38.19,134900.0,30.6701,30.8235,30.662,30.8235,134900.0
2013-03-05 11:00:00,38.19,38.19,38.09,38.16,48400.0,30.8235,30.8235,30.7428,30.7993,48400.0
2013-03-05 11:10:00,38.16,38.22,38.16,38.22,23100.0,30.7993,30.8477,30.7993,30.8477,23100.0
2013-03-05 11:20:00,38.22,38.23,38.11,38.12,35400.0,30.8477,30.8557,30.7589,30.767,35400.0
2013-03-05 11:30:00,38.13,38.15,38.12,38.13,24300.0,30.775,30.7912,30.767,30.775,24300.0
2013-03-05 11:40:00,38.14,38.21,38.12,38.16,46100.0,30.7831,30.8396,30.767,30.7993,46100.0
2013-03-05 11:50:00,38.16,38.21,38.14,38.16,28500.0,30.7993,30.8396,30.7831,30.7993,28500.0
2013-03-05 12:00:00,38.17,38.19,38.14,38.15,23300.0,30.8073,30.8235,30.7831,30.7912,23300.0
2013-03-05 12:10:00,38.15,38.19,38.14,38.15,24100.0,30.7912,30.8235,30.7831,30.7912,24100.0
2013-03-05 12:20:00,38.16,38.18,38.11,38.14,25100.0,30.7993,30.8154,30.7589,30.7831,25100.0
2013-03-05 12:30:00,38.15,38.19,38.14,38.16,15800.0,30.7912,30.8235,30.7831,30.7993,15800.0
2013-03-05 12:40:00,38.17,38.19,38.15,38.17,13300.0,30.8073,30.8235,30.7912,30.8073,13300.0
2013-03-05 12:50:00,38.17,38.18,38.16,38.18,15500.0,30.8073,30.8154,30.7993,30.8154,15500.0
2013-03-05 13:00:00,38.17,38.19,38.16,38.18,11300.0,30.8073,30.8235,30.7993,30.8154,11300.0
2013-03-05 13:10:00,38.18,38.19,38.14,38.17,17700.0,30.8154,30.8235,30.7831,30.8073,17700.0
2013-03-05 13:20:00,38.17,38.2,38.15,38.17,11900.0,30.8073,30.8315,30.7912,30.8073,11900.0
2013-03-05 13:30:00,38.17,38.2,38.15,38.19,30500.0,30.8073,30.8315,30.7912,30.8235,30500.0
2013-03-05 13:40:00,38.19,38.2,38.15,38.19,13600.0,30.8235,30.8315,30.7912,30.8235,13600.0
2013-03-05 13:50:00,38.18,38.19,38.15,38.18,24700.0,30.8154,30.8235,30.7912,30.8154,24700.0
2013-03-05 14:00:00,38.19,38.19,38.15,38.15,18300.0,30.8235,30.8235,30.7912,30.7912,18300.0
2013-03-05 14:10:00,38.14,38.18,38.13,38.17,27000.0,30.7831,30.8154,30.775,30.8073,27000.0
2013-03-05 14:20:00,38.18,38.2,38.05,38.07,69600.0,30.8154,30.8315,30.7105,30.7266,69600.0
2013-03-05 14:30:00,38.07,38.17,38.06,38.17,27000.0,30.7266,30.8073,30.7185,30.8073,27000.0
2013-03-05 14:40:00,38.17,38.2,38.15,38.18,50900.0,30.8073,30.8315,30.7912,30.8154,50900.0
2013-03-05 14:50:00,38.17,38.2,38.17,38.18,30000.0,30.8073,30.8315,30.8073,30.8154,30000.0
2013-03-05 15:00:00,38.18,38.2,38.15,38.19,31300.0,30.8154,30.8315,30.7912,30.8235,31300.0
2013-03-05 15:10:00,38.19,38.2,38.17,38.18,23900.0,30.8235,30.8315,30.8073,30.8154,23900.0
2013-03-05 15:20:00,38.18,38.19,38.16,38.18,22500.0,30.8154,30.8235,30.7993,30.8154,22500.0
2013-03-05 15:30:00,38.19,38.2,38.17,38.18,51600.0,30.8235,30.8315,30.8073,30.8154,51600.0
2013-03-05 15:40:00,38.17,38.21,38.17,38.19,96100.0,30.8073,30.8396,30.8073,30.8235,96100.0
2013-03-05 15:50:00,38.19,38.28,38.18,38.27,195400.0,30.8235,30.8961,30.8154,30.888,195400.0
2013-03-06 09:30:00,38.4,38.44,38.34,38.36,29700.0,30.993,31.0252,30.9445,30.9607,29700.0
2013-03-06 09:40:00,38.36,38.39,38.31,38.33,23700.0,30.9607,30.9849,30.9203,30.9365,23700.0
2013-03-06 09:50:00,38.33,38.33,38.27,38.28,12800.0,30.9365,30.9365,30.888,30.8961,12800.0
2013-03-06 10:00:00,38.27,38.31,38.21,38.23,22600.0,30.888,30.9203,30.8396,30.8557,22600.0
2013-03-06 10:10:00,38.22,38.23,38.19,38.2,33300.0,30.8477,30.8557,30.8235,30.8315,33300.0
2013-03-06 10:20:00,38.2,38.23,38.2,38.2,43800.0,30.8315,30.8557,30.8315,30.8315,43800.0
2013-03-06 10:30:00,38.2,38.22,38.16,38.19,39200.0,30.8315,30.8477,30.7993,30.8235,39200.0
2013-03-06 10:40:00,38.18,38.2,38.15,38.15,24500.0,30.8154,30.8315,30.7912,30.7912,24500.0
2013-03-06 10:50:00,38.14,38.21,38.14,38.2,23400.0,30.7831,30.8396,30.7831,30.8315,23400.0
2013-03-06 11:00:00,38.2,38.21,38.18,38.19,16700.0,30.8315,30.8396,30.8154,30.8235,16700.0
2013-03-06 11:10:00,38.2,38.27,38.19,38.26,13600.0,30.8315,30.888,30.8235,30.88,13600.0
2013-03-06 11:20:00,38.25,38.28,38.24,38.24,9800.0,30.8719,30.8961,30.8638,30.8638,9800.0
2013-03-06 11:30:00,38.24,38.29,38.23,38.29,16500.0,30.8638,30.9042,30.8557,30.9042,16500.0
2013-03-06 11:40:00,38.29,38.33,38.26,38.3,33100.0,30.9042,30.9365,30.88,30.9122,33100.0
2013-03-06 11:50:00,38.3,38.31,38.21,38.21,45900.0,30.9122,30.9203,30.8396,30.8396,45900.0
2013-03-06 12:00:00,38.21,38.21,38.16,38.17,43800.0,30.8396,30.8396,30.7993,30.8073,43800.0
2013-03-06 12:10:00,38.18,38.24,38.16,38.24,37500.0,30.8154,30.8638,30.7993,30.8638,37500.0
2013-03-06 12:20:00,38.24,38.25,38.22,38.23,8800.0,30.8638,30.8719,30.8477,30.8557,8800.0
2013-03-06 12:30:00,38.24,38.3,38.24,38.28,9400.0,30.8638,30.9122,30.8638,30.8961,9400.0
2013-03-06 12:40:00,38.28,38.29,38.26,38.27,6400.0,30.8961,30.9042,30.88,30.888,6400.0
2013-03-06 12:50:00,38.27,38.28,38.25,38.25,8500.0,30.888,30.8961,30.8719,30.8719,8500.0
2013-03-06 13:00:00,38.25,38.31,38.24,38.28,22200.0,30.8719,30.9203,30.8638,30.8961,22200.0
2013-03-06 13:10:00,38.28,38.29,38.26,38.28,7200.0,30.8961,30.9042,30.88,30.8961,7200.0
2013-03-06 13:20:00,38.28,38.28,38.24,38.27,14000.0,30.8961,30.8961,30.8638,30.888,14000.0
2013-03-06 13:30:00,38.27,38.27,38.23,38.27,21100.0,30.888,30.888,30.8557,30.888,21100.0
2013-03-06 13:40:00,38.26,38.3,38.25,38.28,8000.0,30.88,30.9122,30.8719,30.8961,8000.0
2013-03-06 13:50:00,38.28,38.3,38.27,38.28,14500.0,30.8961,30.9122,30.888,30.8961,14500.0
2013-03-06 14:00:00,38.28,38.32,38.28,38.31,18100.0,30.8961,30.9284,30.8961,30.9203,18100.0
2013-03-06 14:10:00,38.31,38.34,38.29,38.33,23700.0,30.9203,30.9445,30.9042,30.9365,23700.0
2013-03-06 14:20:00,38.34,38.36,38.32,38.32,26300.0,30.9445,30.9607,30.9284,30.9284,26300.0
2013-03-06 14:30:00,38.32,38.37,38.31,38.35,23500.0,30.9284,30.9687,30.9203,30.9526,23500.0
2013-03-06 14:40:00,38.35,38.36,38.34,38.35,69000.0,30.9526,30.9607,30.9445,30.9526,69000.0
2013-03-06 14:50:00,38.35,38.36,38.34,38.36,103400.0,30.9526,30.9607,30.9445,30.9607,103400.0
2013-03-06 15:00:00,38.35,38.36,38.33,38.34,39400.0,30.9526,30.9607,30.9365,30.9445,39400.0
2013-03-06 15:10:00,38.33,38.35,38.33,38.35,24900.0,30.9365,30.9526,30.9365,30.9526,24900.0
2013-03-06 15:20:00,38.34,38.37,38.33,38.35,29900.0,30.9445,30.9687,30.9365,30.9526,29900.0
2013-03-06 15:30:00,38.35,38.37,38.33,38.33,31400.0,30.9526,30.9687,30.9365,30.9365,31400.0
2013-03-06 15:40:00,38.33,38.37,38.33,38.35,44100.0,30.9365,30.9687,30.9365,30.9526,44100.0
2013-03-06 15:50:00,38.36,38.42,38.35,38.41,106700.0,30.9607,31.0091,30.9526,31.001,106700.0
2013-03-07 09:30:00,37.49,37.93,37.23,37.38,274800.0,30.2585,30.6136,30.0486,30.1697,274800.0
2013-03-07 09:40:00,37.35,37.38,37.05,37.37,191700.0,30.1455,30.1697,29.9034,30.1616,191700.0
2013-03-07 09:50:00,37.37,37.45,37.31,37.37,166200.0,30.1616,30.2262,30.1132,30.1616,166200.0
2013-03-07 10:00:00,37.39,37.48,37.39,37.45,159200.0,30.1778,30.2504,30.1778,30.2262,159200.0
2013-03-07 10:10:00,37.45,37.77,37.45,37.76,150300.0,30.2262,30.4845,30.2262,30.4764,150300.0
2013-03-07 10:20:00,37.77,37.85,37.69,37.73,262900.0,30.4845,30.549,30.4199,30.4522,262900.0
2013-03-07 10:30:00,37.72,37.73,37.53,37.68,138500.0,30.4441,30.4522,30.2908,30.4118,138500.0
2013-03-07 10:40:00,37.68,37.7,37.54,37.64,199900.0,30.4118,30.428,30.2988,30.3796,199900.0
2013-03-07 10:50:00,37.65,37.66,37.59,37.6,86200.0,30.3876,30.3957,30.3392,30.3473,86200.0
2013-03-07 11:00:00,37.6,37.61,37.59,37.59,64200.0,30.3473,30.3553,30.3392,30.3392,64200.0
2013-03-07 11:10:00,37.6,37.66,37.55,37.63,167400.0,30.3473,30.3957,30.3069,30.3715,167400.0
2013-03-07 11:20:00,37.62,37.7,37.61,37.69,117500.0,30.3634,30.428,30.3553,30.4199,117500.0
2013-03-07 11:30:00,37.7,37.7,37.48,37.49,178900.0,30.428,30.428,30.2504,30.2585,178900.0
2013-03-07 11:40:00,37.49,37.58,37.45,37.55,107700.0,30.2585,30.3311,30.2262,30.3069,107700.0
2013-03-07 11:50:00,37.55,37.67,37.54,37.66,44000.0,30.3069,30.4038,30.2988,30.3957,44000.0
2013-03-07 12:00:00,37.66,37.7,37.63,37.69,47600.0,30.3957,30.428,30.3715,30.4199,47600.0
2013-03-07 12:10:00,37.7,37.7,37.67,37.69,38600.0,30.428,30.428,30.4038,30.4199,38600.0
2013-03-07 12:20:00,37.69,37.71,37.66,37.68,64300.0,30.4199,30.4361,30.3957,30.4118,64300.0
2013-03-07 12:30:00,37.69,37.7,37.63,37.65,125900.0,30.4199,30.428,30.3715,30.3876,125900.0
2013-03-07 12:40:00,37.64,37.67,37.64,37.64,22400.0,30.3796,30.4038,30.3796,30.3796,22400.0
2013-03-07 12:50:00,37.64,37.7,37.63,37.68,40300.0,30.3796,30.428,30.3715,30.4118,40300.0
2013-03-07 13:00:00,37.69,37.7,37.68,37.68,29800.0,30.4199,30.428,30.4118,30.4118,29800.0
2013-03-07 13:10:00,37.68,37.7,37.64,37.65,73300.0,30.4118,30.428,30.3796,30.3876,73300.0
2013-03-07 13:20:00,37.64,37.65,37.55,37.55,53700.0,30.3796,30.3876,30.3069,30.3069,53700.0
2013-03-07 13:30:00,37.56,37.56,37.48,37.5,86200.0,30.315,30.315,30.2504,30.2666,86200.0
2013-03-07 13:40:00,37.5,37.51,37.45,37.47,56500.0,30.2666,30.2746,30.2262,30.2423,56500.0
2013-03-07 13:50:00,37.47,37.5,37.45,37.48,80100.0,30.2423,30.2666,30.2262,30.2504,80100.0
2013-03-07 14:00:00,37.49,37.5,37.45,37.46,71300.0,30.2585,30.2666,30.2262,30.2343,71300.0
2013-03-07 14:10:00,37.45,37.47,37.41,37.41,89500.0,30.2262,30.2423,30.1939,30.1939,89500.0
2013-03-07 14:20:00,37.41,37.44,37.34,37.37,73000.0,30.1939,30.2181,30.1374,30.1616,73000.0
2013-03-07 14:30:00,37.37,37.37,37.26,37.37,134100.0,30.1616,30.1616,30.0729,30.1616,134100.0
2013-03-07 14:40:00,37.38,37.4,37.36,37.37,82500.0,30.1697,30.1858,30.1536,30.1616,82500.0
2013-03-07 14:50:00,37.36,37.44,37.35,37.43,102000.0,30.1536,30.2181,30.1455,30.2101,102000.0
2013-03-07 15:00:00,37.43,37.45,37.34,37.34,203500.0,30.2101,30.2262,30.1374,30.1374,203500.0
2013-03-07 15:10:00,37.34,37.37,37.3,37.32,132900.0,30.1374,30.1616,30.1051,30.1213,132900.0
2013-03-07 15:20:00,37.32,37.37,37.31,37.36,142100.0,30.1213,30.1616,30.1132,30.1536,142100.0
2013-03-07 15:30:00,37.37,37.52,37.34,37.52,192600.0,30.1616,30.2827,30.1374,30.2827,192600.0
2013-03-07 15:40:00,37.52,37.58,37.49,37.5,336900.0,30.2827,30.3311,30.2585,30.2666,336900.0
2013-03-07 15:50:00,37.49,37.54,37.44,37.51,538800.0,30.2585,30.2988,30.2181,30.2746,538800.0
2013-03-08 09:30:00,37.72,37.93,37.67,37.76,163200.0,30.4441,30.6136,30.4038,30.4764,163200.0
2013-03-08 09:40:00,37.75,37.83,37.7,37.74,73500.0,30.4683,30.5329,30.428,30.4603,73500.0
2013-03-08 09:50:00,37.73,37.74,37.59,37.7,117300.0,30.4522,30.4603,30.3392,30.428,117300.0
2013-03-08 10:00:00,37.71,37.83,37.65,37.82,191400.0,30.4361,30.5329,30.3876,30.5248,191400.0
2013-03-08 10:10:00,37.81,37.81,37.56,37.57,131600.0,30.5168,30.5168,30.315,30.3231,131600.0
2013-03-08 10:20:00,37.57,37.76,37.52,37.76,80700.0,30.3231,30.4764,30.2827,30.4764,80700.0
2013-03-08 10:30:00,37.75,37.76,37.68,37.68,100900.0,30.4683,30.4764,30.4118,30.4118,100900.0
2013-03-08 10:40:00,37.69,37.72,37.65,37.71,77000.0,30.4199,30.4441,30.3876,30.4361,77000.0
2013-03-08 10:50:00,37.72,37.76,37.7,37.74,78300.0,30.4441,30.4764,30.428,30.4603,78300.0
2013-03-08 11:00:00,37.73,37.78,37.7,37.77,65800.0,30.4522,30.4926,30.428,30.4845,65800.0
2013-03-08 11:10:00,37.78,37.96,37.78,37.87,71300.0,30.4926,30.6378,30.4926,30.5652,71300.0
2013-03-08 11:20:00,37.87,37.9,37.85,37.9,59600.0,30.5652,30.5894,30.549,30.5894,59600.0
2013-03-08 11:30:00,37.89,37.91,37.88,37.9,76400.0,30.5813,30.5975,30.5733,30.5894,76400.0
2013-03-08 11:40:00,37.89,37.91,37.89,37.9,63300.0,30.5813,30.5975,30.5813,30.5894,63300.0
2013-03-08 11:50:00,37.9,37.9,37.86,37.9,64600.0,30.5894,30.5894,30.5571,30.5894,64600.0
2013-03-08 12:00:00,37.9,37.9,37.88,37.9,51300.0,30.5894,30.5894,30.5733,30.5894,51300.0
2013-03-08 12:10:00,37.9,37.9,37.87,37.89,77700.0,30.5894,30.5894,30.5652,30.5813,77700.0
2013-03-08 12:20:00,37.89,37.9,37.89,37.9,42100.0,30.5813,30.5894,30.5813,30.5894,42100.0
2013-03-08 12:30:00,37.89,37.95,37.89,37.92,89300.0,30.5813,30.6298,30.5813,30.6055,89300.0
2013-03-08 12:40:00,37.93,37.94,37.89,37.91,73900.0,30.6136,30.6217,30.5813,30.5975,73900.0
2013-03-08 12:50:00,37.91,37.91,37.89,37.91,50500.0,30.5975,30.5975,30.5813,30.5975,50500.0
2013-03-08 13:00:00,37.91,37.91,37.89,37.9,51300.0,30.5975,30.5975,30.5813,30.5894,51300.0
2013-03-08 13:10:00,37.89,37.94,37.87,37.9,95600.0,30.5813,30.6217,30.5652,30.5894,95600.0
2013-03-08 13:20:00,37.9,37.94,37.89,37.93,103400.0,30.5894,30.6217,30.5813,30.6136,103400.0
2013-03-08 13:30:00,37.93,37.97,37.93,37.97,67800.0,30.6136,30.6459,30.6136,30.6459,67800.0
2013-03-08 13:40:00,37.97,37.98,37.94,37.97,55000.0,30.6459,30.654,30.6217,30.6459,55000.0
2013-03-08 13:50:00,37.97,38.04,37.97,38.02,154200.0,30.6459,30.7024,30.6459,30.6863,154200.0
2013-03-08 14:00:00,38.03,38.16,38.0,38.15,197800.0,30.6943,30.7993,30.6701,30.7912,197800.0
2013-03-08 14:10:00,38.14,38.15,38.07,38.08,74000.0,30.7831,30.7912,30.7266,30.7347,74000.0
2013-03-08 14:20:00,38.07,38.08,38.0,38.05,130500.0,30.7266,30.7347,30.6701,30.7105,130500.0
2013-03-08 14:30:00,38.05,38.06,38.01,38.05,78100.0,30.7105,30.7185,30.6782,30.7105,78100.0
2013-03-08 14:40:00,38.05,38.05,38.02,38.04,76500.0,30.7105,30.7105,30.6863,30.7024,76500.0
2013-03-08 14:50:00,38.04,38.05,37.98,38.04,98200.0,30.7024,30.7105,30.654,30.7024,98200.0
2013-03-08 15:00:00,38.04,38.05,38.0,38.02,100700.0,30.7024,30.7105,30.6701,30.6863,100700.0
2013-03-08 15:10:00,38.02,38.05,38.0,38.02,85900.0,30.6863,30.7105,30.6701,30.6863,85900.0
2013-03-08 15:20:00,38.01,38.05,37.99,38.02,117800.0,30.6782,30.7105,30.662,30.6863,117800.0
2013-03-08 15:30:00,38.01,38.08,38.01,38.06,133900.0,30.6782,30.7347,30.6782,30.7185,133900.0
2013-03-08 15:40:00,38.06,38.12,38.06,38.07,186100.0,30.7185,30.767,30.7185,30.7266,186100.0
2013-03-08 15:50:00,38.06,38.07,37.89,37.92,408800.0,30.7185,30.7266,30.5813,30.6055,408800.0
2013-03-11 09:30:00,37.91,38.04,37.69,37.84,139700.0,30.5975,30.7024,30.4199,30.541,139700.0
2013-03-11 09:40:00,37.85,38.27,37.83,38.12,141500.0,30.549,30.888,30.5329,30.767,141500.0
2013-03-11 09:50:00,38.12,38.37,38.11,38.36,169400.0,30.767,30.9687,30.7589,30.9607,169400.0
2013-03-11 10:00:00,38.37,38.38,38.22,38.3,84800.0,30.9687,30.9768,30.8477,30.9122,84800.0
2013-03-11 10:10:00,38.3,38.34,38.19,38.31,94500.0,30.9122,30.9445,30.8235,30.9203,94500.0
2013-03-11 10:20:00,38.31,38.36,38.28,38.35,88100.0,30.9203,30.9607,30.8961,30.9526,88100.0
2013-03-11 10:30:00,38.35,38.36,38.34,38.35,102300.0,30.9526,30.9607,30.9445,30.9526,102300.0
2013-03-11 10:40:00,38.35,38.47,38.34,38.42,209300.0,30.9526,31.0495,30.9445,31.0091,209300.0
2013-03-11 10:50:00,38.43,38.43,38.31,38.35,175100.0,31.0172,31.0172,30.9203,30.9526,175100.0
2013-03-11 11:00:00,38.35,38.36,38.3,38.35,84100.0,30.9526,30.9607,30.9122,30.9526,84100.0
2013-03-11 11:10:00,38.35,38.35,38.27,38.29,66000.0,30.9526,30.9526,30.888,30.9042,66000.0
2013-03-11 11:20:00,38.29,38.35,38.28,38.34,33200.0,30.9042,30.9526,30.8961,30.9445,33200.0
2013-03-11 11:30:00,38.35,38.36,38.31,38.32,61000.0,30.9526,30.9607,30.9203,30.9284,61000.0
2013-03-11 11:40:00,38.32,38.35,38.31,38.32,114000.0,30.9284,30.9526,30.9203,30.9284,114000.0
2013-03-11 11:50:00,38.31,38.36,38.31,38.35,90800.0,30.9203,30.9607,30.9203,30.9526,90800.0
2013-03-11 12:00:00,38.35,38.37,38.35,38.35,81900.0,30.9526,30.9687,30.9526,30.9526,81900.0
2013-03-11 12:10:00,38.35,38.4,38.35,38.4,57300.0,30.9526,30.993,30.9526,30.993,57300.0
2013-03-11 12:20:00,38.4,38.4,38.35,38.35,60800.0,30.993,30.993,30.9526,30.9526,60800.0
2013-03-11 12:30:00,38.35,38.36,38.34,38.35,40300.0,30.9526,30.9607,30.9445,30.9526,40300.0
2013-03-11 12:40:00,38.34,38.35,38.26,38.27,69000.0,30.9445,30.9526,30.88,30.888,69000.0
2013-03-11 12:50:00,38.27,38.3,38.25,38.27,49400.0,30.888,30.9122,30.8719,30.888,49400.0
2013-03-11 13:00:00,38.28,38.3,38.26,38.27,37300.0,30.8961,30.9122,30.88,30.888,37300.0
2013-03-11 13:10:00,38.28,38.32,38.27,38.31,38800.0,30.8961,30.9284,30.888,30.9203,38800.0
2013-03-11 13:20:00,38.31,38.33,38.29,38.32,36600.0,30.9203,30.9365,30.9042,30.9284,36600.0
2013-03-11 13:30:00,38.33,38.34,38.26,38.27,81200.0,30.9365,30.9445,30.88,30.888,81200.0
2013-03-11 13:40:00,38.28,38.29,38.25,38.25,69700.0,30.8961,30.9042,30.8719,30.8719,69700.0
2013-03-11 13:50:00,38.26,38.27,38.24,38.25,62900.0,30.88,30.888,30.8638,30.8719,62900.0
2013-03-11 14:00:00,38.25,38.33,38.24,38.33,73300.0,30.8719,30.9365,30.8638,30.9365,73300.0
2013-03-11 14:10:00,38.33,38.37,38.32,38.34,72800.0,30.9365,30.9687,30.9284,30.9445,72800.0
2013-03-11 14:20:00,38.34,38.35,38.32,38.32,45500.0,30.9445,30.9526,30.9284,30.9284,45500.0
2013-03-11 14:30:00,38.33,38.33,38.29,38.32,83200.0,30.9365,30.9365,30.9042,30.9284,83200.0
2013-03-11 14:40:00,38.32,38.33,38.31,38.32,54600.0,30.9284,30.9365,30.9203,30.9284,54600.0
2013-03-11 14:50:00,38.33,38.34,38.29,38.3,101900.0,30.9365,30.9445,30.9042,30.9122,101900.0
2013-03-11 15:00:00,38.3,38.33,38.29,38.33,56600.0,30.9122,30.9365,30.9042,30.9365,56600.0
2013-03-11 15:10:00,38.33,38.35,38.32,38.34,82700.0,30.9365,30.9526,30.9284,30.9445,82700.0
2013-03-11 15:20:00,38.35,38.38,38.34,38.35,160000.0,30.9526,30.9768,30.9445,30.9526,160000.0
2013-03-11 15:30:00,38.35,38.35,38.32,38.33,87400.0,30.9526,30.9526,30.9284,30.9365,87400.0
2013-03-11 15:40:00,38.33,38.4,38.32,38.39,160100.0,30.9365,30.993,30.9284,30.9849,160100.0
2013-03-11 15:50:00,38.38,38.46,38.36,38.44,344600.0,30.9768,31.0414,30.9607,31.0252,344600.0
2013-03-12 09:30:00,38.29,38.46,38.14,38.31,65500.0,30.9042,31.0414,30.7831,30.9203,65500.0
2013-03-12 09:40:00,38.32,38.32,38.25,38.28,64300.0,30.9284,30.9284,30.8719,30.8961,64300.0
2013-03-12 09:50:00,38.29,38.38,38.28,38.32,29600.0,30.9042,30.9768,30.8961,30.9284,29600.0
2013-03-12 10:00:00,38.33,38.4,38.32,38.39,36000.0,30.9365,30.993,30.9284,30.9849,36000.0
2013-03-12 10:10:00,38.4,38.46,38.38,38.43,50300.0,30.993,31.0414,30.9768,31.0172,50300.0
2013-03-12 10:20:00,38.43,38.45,38.36,38.45,56400.0,31.0172,31.0333,30.9607,31.0333,56400.0
2013-03-12 10:30:00,38.45,38.5,38.45,38.5,29200.0,31.0333,31.0737,31.0333,31.0737,29200.0
2013-03-12 10:40:00,38.5,38.5,38.45,38.49,32000.0,31.0737,31.0737,31.0333,31.0656,32000.0
2013-03-12 10:50:00,38.5,38.57,38.47,38.53,77200.0,31.0737,31.1302,31.0495,31.0979,77200.0
2013-03-12 11:00:00,38.52,38.52,38.41,38.45,44600.0,31.0898,31.0898,31.001,31.0333,44600.0
2013-03-12 11:10:00,38.44,38.45,38.41,38.41,24400.0,31.0252,31.0333,31.001,31.001,24400.0
2013-03-12 11:20:00,38.42,38.43,38.37,38.38,26800.0,31.0091,31.0172,30.9687,30.9768,26800.0
2013-03-12 11:30:00,38.37,38.4,38.32,38.36,36700.0,30.9687,30.993,30.9284,30.9607,36700.0
2013-03-12 11:40:00,38.36,38.37,38.26,38.35,41900.0,30.9607,30.9687,30.88,30.9526,41900.0
2013-03-12 11:50:00,38.36,38.47,38.36,38.45,26500.0,30.9607,31.0495,30.9607,31.0333,26500.0
2013-03-12 12:00:00,38.45,38.48,38.44,38.47,31500.0,31.0333,31.0575,31.0252,31.0495,31500.0
2013-03-12 12:10:00,38.48,38.5,38.47,38.49,18000.0,31.0575,31.0737,31.0495,31.0656,18000.0
2013-03-12 12:20:00,38.48,38.53,38.48,38.51,26600.0,31.0575,31.0979,31.0575,31.0817,26600.0
2013-03-12 12:30:00,38.51,38.51,38.5,38.5,9500.0,31.0817,31.0817,31.0737,31.0737,9500.0
2013-03-12 12:40:00,38.5,38.52,38.46,38.49,70900.0,31.0737,31.0898,31.0414,31.0656,70900.0
2013-03-12 12:50:00,38.49,38.58,38.48,38.56,25900.0,31.0656,31.1382,31.0575,31.1221,25900.0
2013-03-12 13:00:00,38.55,38.58,38.54,38.58,27700.0,31.114,31.1382,31.106,31.1382,27700.0
2013-03-12 13:10:00,38.58,38.64,38.58,38.64,32400.0,31.1382,31.1867,31.1382,31.1867,32400.0
2013-03-12 13:20:00,38.63,38.64,38.59,38.59,43700.0,31.1786,31.1867,31.1463,31.1463,43700.0
2013-03-12 13:30:00,38.6,38.64,38.58,38.62,42000.0,31.1544,31.1867,31.1382,31.1705,42000.0
2013-03-12 13:40:00,38.62,38.63,38.55,38.55,46200.0,31.1705,31.1786,31.114,31.114,46200.0
2013-03-12 13:50:00,38.55,38.56,38.48,38.51,34300.0,31.114,31.1221,31.0575,31.0817,34300.0
2013-03-12 14:00:00,38.51,38.58,38.5,38.58,22900.0,31.0817,31.1382,31.0737,31.1382,22900.0
2013-03-12 14:10:00,38.58,38.58,38.53,38.54,51300.0,31.1382,31.1382,31.0979,31.106,51300.0
2013-03-12 14:20:00,38.54,38.55,38.49,38.52,46200.0,31.106,31.114,31.0656,31.0898,46200.0
2013-03-12 14:30:00,38.52,38.56,38.52,38.53,40800.0,31.0898,31.1221,31.0898,31.0979,40800.0
2013-03-12 14:40:00,38.53,38.55,38.51,38.55,44100.0,31.0979,31.114,31.0817,31.114,44100.0
2013-03-12 14:50:00,38.54,38.56,38.46,38.46,68000.0,31.106,31.1221,31.0414,31.0414,68000.0
2013-03-12 15:00:00,38.46,38.49,38.45,38.45,33800.0,31.0414,31.0656,31.0333,31.0333,33800.0
2013-03-12 15:10:00,38.46,38.51,38.45,38.5,49000.0,31.0414,31.0817,31.0333,31.0737,49000.0
2013-03-12 15:20:00,38.51,38.52,38.48,38.49,78600.0,31.0817,31.0898,31.0575,31.0656,78600.0
2013-03-12 15:30:00,38.49,38.49,38.45,38.45,86700.0,31.0656,31.0656,31.0333,31.0333,86700.0
2013-03-12 15:40:00,38.45,38.46,38.42,38.45,108000.0,31.0333,31.0414,31.0091,31.0333,108000.0
2013-03-12 15:50:00,38.44,38.5,38.44,38.5,218400.0,31.0252,31.0737,31.0252,31.0737,218400.0
2013-03-13 09:30:00,38.35,38.35,38.16,38.32,24400.0,31.1294,31.1294,30.9752,31.1051,24400.0
2013-03-13 09:40:00,38.29,38.3,38.2,38.26,14900.0,31.0807,31.0888,31.0077,31.0564,14900.0
2013-03-13 09:50:00,38.26,38.42,38.23,38.42,20100.0,31.0564,31.1862,31.032,31.1862,20100.0
2013-03-13 10:00:00,38.42,38.43,38.34,38.43,44200.0,31.1862,31.1944,31.1213,31.1944,44200.0
2013-03-13 10:10:00,38.42,38.43,38.38,38.42,56000.0,31.1862,31.1944,31.1538,31.1862,56000.0
2013-03-13 10:20:00,38.42,38.48,38.41,38.48,47500.0,31.1862,31.235,31.1781,31.235,47500.0
2013-03-13 10:30:00,38.47,38.48,38.4,38.45,33300.0,31.2268,31.235,31.17,31.2106,33300.0
2013-03-13 10:40:00,38.45,38.47,38.44,38.45,14800.0,31.2106,31.2268,31.2025,31.2106,14800.0
2013-03-13 10:50:00,38.45,38.48,38.44,38.48,27500.0,31.2106,31.235,31.2025,31.235,27500.0
2013-03-13 11:00:00,38.48,38.48,38.45,38.48,31700.0,31.235,31.235,31.2106,31.235,31700.0
2013-03-13 11:10:00,38.48,38.5,38.47,38.48,43100.0,31.235,31.2512,31.2268,31.235,43100.0
2013-03-13 11:20:00,38.48,38.5,38.47,38.49,27000.0,31.235,31.2512,31.2268,31.2431,27000.0
2013-03-13 11:30:00,38.49,38.49,38.44,38.45,18800.0,31.2431,31.2431,31.2025,31.2106,18800.0
2013-03-13 11:40:00,38.46,38.46,38.43,38.44,26900.0,31.2187,31.2187,31.1944,31.2025,26900.0
2013-03-13 11:50:00,38.45,38.46,38.43,38.45,24200.0,31.2106,31.2187,31.1944,31.2106,24200.0
2013-03-13 12:00:00,38.46,38.47,38.44,38.47,31300.0,31.2187,31.2268,31.2025,31.2268,31300.0
2013-03-13 12:10:00,38.47,38.47,38.44,38.44,14800.0,31.2268,31.2268,31.2025,31.2025,14800.0
2013-03-13 12:20:00,38.45,38.47,38.44,38.45,21700.0,31.2106,31.2268,31.2025,31.2106,21700.0
2013-03-13 12:30:00,38.45,38.48,38.45,38.46,12500.0,31.2106,31.235,31.2106,31.2187,12500.0
2013-03-13 12:40:00,38.47,38.47,38.45,38.47,12300.0,31.2268,31.2268,31.2106,31.2268,12300.0
2013-03-13 12:50:00,38.47,38.5,38.46,38.5,10700.0,31.2268,31.2512,31.2187,31.2512,10700.0
2013-03-13 13:00:00,38.5,38.5,38.48,38.5,14800.0,31.2512,31.2512,31.235,31.2512,14800.0
2013-03-13 13:10:00,38.5,38.5,38.48,38.49,8900.0,31.2512,31.2512,31.235,31.2431,8900.0
2013-03-13 13:20:00,38.49,38.49,38.44,38.44,71400.0,31.2431,31.2431,31.2025,31.2025,71400.0
2013-03-13 13:30:00,38.45,38.45,38.44,38.44,22400.0,31.2106,31.2106,31.2025,31.2025,22400.0
2013-03-13 13:40:00,38.45,38.45,38.43,38.44,48100.0,31.2106,31.2106,31.1944,31.2025,48100.0
2013-03-13 13:50:00,38.44,38.44,38.4,38.43,59200.0,31.2025,31.2025,31.17,31.1944,59200.0
2013-03-13 14:00:00,38.43,38.44,38.42,38.43,6000.0,31.1944,31.2025,31.1862,31.1944,6000.0
2013-03-13 14:10:00,38.43,38.43,38.42,38.42,9500.0,31.1944,31.1944,31.1862,31.1862,9500.0
2013-03-13 14:20:00,38.42,38.45,38.4,38.44,42100.0,31.1862,31.2106,31.17,31.2025,42100.0
2013-03-13 14:30:00,38.44,38.45,38.43,38.43,13000.0,31.2025,31.2106,31.1944,31.1944,13000.0
2013-03-13 14:40:00,38.44,38.44,38.4,38.42,20800.0,31.2025,31.2025,31.17,31.1862,20800.0
2013-03-13 14:50:00,38.42,38.43,38.4,38.43,16400.0,31.1862,31.1944,31.17,31.1944,16400.0
2013-03-13 15:00:00,38.43,38.46,38.4,38.41,48000.0,31.1944,31.2187,31.17,31.1781,48000.0
2013-03-13 15:10:00,38.42,38.43,38.41,38.42,23800.0,31.1862,31.1944,31.1781,31.1862,23800.0
2013-03-13 15:20:00,38.42,38.51,38.42,38.5,59900.0,31.1862,31.2593,31.1862,31.2512,59900.0
2013-03-13 15:30:00,38.5,38.55,38.49,38.54,45500.0,31.2512,31.2918,31.2431,31.2837,45500.0
2013-03-13 15:40:00,38.54,38.55,38.5,38.5,91900.0,31.2837,31.2918,31.2512,31.2512,91900.0
2013-03-13 15:50:00,38.5,38.58,38.48,38.5,204100.0,31.2512,31.3161,31.235,31.2512,204100.0
2013-03-14 09:30:00,38.57,38.58,38.47,38.52,26800.0,31.308,31.3161,31.2268,31.2674,26800.0
2013-03-14 09:40:00,38.52,38.58,38.5,38.57,33300.0,31.2674,31.3161,31.2512,31.308,33300.0
2013-03-14 09:50:00,38.57,38.62,38.52,38.54,120500.0,31.308,31.3486,31.2674,31.2837,120500.0
2013-03-14 10:00:00,38.55,38.55,38.43,38.45,35900.0,31.2918,31.2918,31.1944,31.2106,35900.0
2013-03-14 10:10:00,38.45,38.47,38.43,38.47,25400.0,31.2106,31.2268,31.1944,31.2268,25400.0
2013-03-14 10:20:00,38.48,38.49,38.43,38.48,16000.0,31.235,31.2431,31.1944,31.235,16000.0
2013-03-14 10:30:00,38.48,38.48,38.45,38.46,14400.0,31.235,31.235,31.2106,31.2187,14400.0
2013-03-14 10:40:00,38.46,38.5,38.45,38.49,17400.0,31.2187,31.2512,31.2106,31.2431,17400.0
2013-03-14 10:50:00,38.49,38.51,38.45,38.47,26300.0,31.2431,31.2593,31.2106,31.2268,26300.0
2013-03-14 11:00:00,38.47,38.51,38.46,38.47,17600.0,31.2268,31.2593,31.2187,31.2268,17600.0
2013-03-14 11:10:00,38.46,38.49,38.45,38.48,16100.0,31.2187,31.2431,31.2106,31.235,16100.0
2013-03-14 11:20:00,38.49,38.54,38.49,38.54,22400.0,31.2431,31.2837,31.2431,31.2837,22400.0
2013-03-14 11:30:00,38.54,38.61,38.54,38.6,22600.0,31.2837,31.3405,31.2837,31.3324,22600.0
2013-03-14 11:40:00,38.6,38.61,38.58,38.58,24700.0,31.3324,31.3405,31.3161,31.3161,24700.0
2013-03-14 11:50:00,38.57,38.6,38.5,38.51,43500.0,31.308,31.3324,31.2512,31.2593,43500.0
2013-03-14 12:00:00,38.51,38.54,38.5,38.51,11000.0,31.2593,31.2837,31.2512,31.2593,11000.0
2013-03-14 12:10:00,38.5,38.52,38.5,38.5,30900.0,31.2512,31.2674,31.2512,31.2512,30900.0
2013-03-14 12:20:00,38.5,38.51,38.49,38.5,9200.0,31.2512,31.2593,31.2431,31.2512,9200.0
2013-03-14 12:30:00,38.5,38.54,38.49,38.54,21600.0,31.2512,31.2837,31.2431,31.2837,21600.0
2013-03-14 12:40:00,38.53,38.57,38.52,38.56,24200.0,31.2755,31.308,31.2674,31.2999,24200.0
2013-03-14 12:50:00,38.56,38.6,38.55,38.59,12400.0,31.2999,31.3324,31.2918,31.3242,12400.0
2013-03-14 13:00:00,38.59,38.61,38.58,38.59,30900.0,31.3242,31.3405,31.3161,31.3242,30900.0
2013-03-14 13:10:00,38.58,38.59,38.56,38.58,12000.0,31.3161,31.3242,31.2999,31.3161,12000.0
2013-03-14 13:20:00,38.57,38.58,38.57,38.58,11000.0,31.308,31.3161,31.308,31.3161,11000.0
2013-03-14 13:30:00,38.58,38.6,38.57,38.6,19000.0,31.3161,31.3324,31.308,31.3324,19000.0
2013-03-14 13:40:00,38.6,38.61,38.58,38.6,22100.0,31.3324,31.3405,31.3161,31.3324,22100.0
2013-03-14 13:50:00,38.6,38.61,38.56,38.56,31500.0,31.3324,31.3405,31.2999,31.2999,31500.0
2013-03-14 14:00:00,38.55,38.55,38.52,38.54,48500.0,31.2918,31.2918,31.2674,31.2837,48500.0
2013-03-14 14:10:00,38.53,38.55,38.51,38.52,40500.0,31.2755,31.2918,31.2593,31.2674,40500.0
2013-03-14 14:20:00,38.54,38.55,38.53,38.53,41600.0,31.2837,31.2918,31.2755,31.2755,41600.0
2013-03-14 14:30:00,38.53,38.54,38.53,38.54,9600.0,31.2755,31.2837,31.2755,31.2837,9600.0
2013-03-14 14:40:00,38.54,38.55,38.53,38.54,26700.0,31.2837,31.2918,31.2755,31.2837,26700.0
2013-03-14 14:50:00,38.53,38.55,38.53,38.55,22000.0,31.2755,31.2918,31.2755,31.2918,22000.0
2013-03-14 15:00:00,38.55,38.55,38.54,38.55,15100.0,31.2918,31.2918,31.2837,31.2918,15100.0
2013-03-14 15:10:00,38.54,38.55,38.52,38.52,40400.0,31.2837,31.2918,31.2674,31.2674,40400.0
2013-03-14 15:20:00,38.52,38.55,38.52,38.55,41500.0,31.2674,31.2918,31.2674,31.2918,41500.0
2013-03-14 15:30:00,38.54,38.55,38.53,38.53,36900.0,31.2837,31.2918,31.2755,31.2755,36900.0
2013-03-14 15:40:00,38.54,38.66,38.54,38.65,109200.0,31.2837,31.3811,31.2837,31.3729,109200.0
2013-03-14 15:50:00,38.66,38.67,38.54,38.55,377400.0,31.3811,31.3892,31.2837,31.2918,377400.0
2013-03-15 09:30:00,38.49,38.55,38.39,38.48,340400.0,31.2431,31.2918,31.1619,31.235,340400.0
2013-03-15 09:40:00,38.48,38.54,38.46,38.52,51000.0,31.235,31.2837,31.2187,31.2674,51000.0
2013-03-15 09:50:00,38.53,38.55,38.48,38.55,54600.0,31.2755,31.2918,31.235,31.2918,54600.0
2013-03-15 10:00:00,38.54,38.57,38.53,38.55,60000.0,31.2837,31.308,31.2755,31.2918,60000.0
2013-03-15 10:10:00,38.55,38.6,38.55,38.6,30400.0,31.2918,31.3324,31.2918,31.3324,30400.0
2013-03-15 10:20:00,38.6,38.62,38.59,38.6,40000.0,31.3324,31.3486,31.3242,31.3324,40000.0
2013-03-15 10:30:00,38.62,38.67,38.61,38.65,16800.0,31.3486,31.3892,31.3405,31.3729,16800.0
2013-03-15 10:40:00,38.66,38.66,38.59,38.64,73100.0,31.3811,31.3811,31.3242,31.3648,73100.0
2013-03-15 10:50:00,38.64,38.64,38.59,38.63,34900.0,31.3648,31.3648,31.3242,31.3567,34900.0
2013-03-15 11:00:00,38.63,38.63,38.59,38.61,38900.0,31.3567,31.3567,31.3242,31.3405,38900.0
2013-03-15 11:10:00,38.61,38.67,38.61,38.66,29100.0,31.3405,31.3892,31.3405,31.3811,29100.0
2013-03-15 11:20:00,38.66,38.69,38.64,38.66,38700.0,31.3811,31.4054,31.3648,31.3811,38700.0
2013-03-15 11:30:00,38.65,38.68,38.64,38.65,137400.0,31.3729,31.3973,31.3648,31.3729,137400.0
2013-03-15 11:40:00,38.66,38.66,38.65,38.65,38000.0,31.3811,31.3811,31.3729,31.3729,38000.0
2013-03-15 11:50:00,38.65,38.69,38.65,38.67,45500.0,31.3729,31.4054,31.3729,31.3892,45500.0
2013-03-15 12:00:00,38.68,38.69,38.65,38.68,29300.0,31.3973,31.4054,31.3729,31.3973,29300.0
2013-03-15 12:10:00,38.67,38.68,38.67,38.68,15800.0,31.3892,31.3973,31.3892,31.3973,15800.0
2013-03-15 12:20:00,38.67,38.71,38.65,38.71,58100.0,31.3892,31.4216,31.3729,31.4216,58100.0
2013-03-15 12:30:00,38.71,38.75,38.68,38.72,71100.0,31.4216,31.4541,31.3973,31.4298,71100.0
2013-03-15 12:40:00,38.71,38.73,38.71,38.72,31900.0,31.4216,31.4379,31.4216,31.4298,31900.0
2013-03-15 12:50:00,38.73,38.75,38.71,38.74,52800.0,31.4379,31.4541,31.4216,31.446,52800.0
2013-03-15 13:00:00,38.75,38.77,38.74,38.76,34200.0,31.4541,31.4704,31.446,31.4622,34200.0
2013-03-15 13:10:00,38.77,38.81,38.76,38.8,55700.0,31.4704,31.5028,31.4622,31.4947,55700.0
2013-03-15 13:20:00,38.8,38.81,38.75,38.77,79000.0,31.4947,31.5028,31.4541,31.4704,79000.0
2013-03-15 13:30:00,38.77,38.78,38.76,38.78,58400.0,31.4704,31.4785,31.4622,31.4785,58400.0
2013-03-15 13:40:00,38.77,38.82,38.74,38.82,77100.0,31.4704,31.5109,31.446,31.5109,77100.0
2013-03-15 13:50:00,38.82,38.84,38.8,38.84,38200.0,31.5109,31.5272,31.4947,31.5272,38200.0
2013-03-15 14:00:00,38.84,38.84,38.77,38.77,34300.0,31.5272,31.5272,31.4704,31.4704,34300.0
2013-03-15 14:10:00,38.78,38.8,38.73,38.75,58200.0,31.4785,31.4947,31.4379,31.4541,58200.0
2013-03-15 14:20:00,38.75,38.78,38.74,38.77,56300.0,31.4541,31.4785,31.446,31.4704,56300.0
2013-03-15 14:30:00,38.76,38.77,38.7,38.71,58700.0,31.4622,31.4704,31.4135,31.4216,58700.0
2013-03-15 14:40:00,38.71,38.71,38.63,38.64,127900.0,31.4216,31.4216,31.3567,31.3648,127900.0
2013-03-15 14:50:00,38.64,38.69,38.64,38.65,120900.0,31.3648,31.4054,31.3648,31.3729,120900.0
2013-03-15 15:00:00,38.66,38.67,38.63,38.67,129800.0,31.3811,31.3892,31.3567,31.3892,129800.0
2013-03-15 15:10:00,38.67,38.68,38.65,38.65,91100.0,31.3892,31.3973,31.3729,31.3729,91100.0
2013-03-15 15:20:00,38.66,38.7,38.65,38.66,122400.0,31.3811,31.4135,31.3729,31.3811,122400.0
2013-03-15 15:30:00,38.66,38.66,38.59,38.6,187700.0,31.3811,31.3811,31.3242,31.3324,187700.0
2013-03-15 15:40:00,38.6,38.71,38.48,38.48,532000.0,31.3324,31.4216,31.235,31.235,532000.0
2013-03-15 15:50:00,38.48,38.55,38.14,38.28,1561600.0,31.235,31.2918,30.959,31.0726,1561600.0
2013-03-18 09:30:00,37.94,38.15,37.83,38.0,87400.0,30.7966,30.9671,30.7073,30.8453,87400.0
2013-03-18 09:40:00,38.01,38.22,38.01,38.19,33300.0,30.8534,31.0239,30.8534,30.9996,33300.0
2013-03-18 09:50:00,38.2,38.22,38.09,38.16,40200.0,31.0077,31.0239,30.9184,30.9752,40200.0
2013-03-18 10:00:00,38.15,38.16,37.98,37.99,61300.0,30.9671,30.9752,30.8291,30.8372,61300.0
2013-03-18 10:10:00,37.99,38.1,37.95,38.09,96300.0,30.8372,30.9265,30.8047,30.9184,96300.0
2013-03-18 10:20:00,38.09,38.18,38.05,38.05,129300.0,30.9184,30.9914,30.8859,30.8859,129300.0
2013-03-18 10:30:00,38.06,38.11,38.05,38.07,62100.0,30.894,30.9346,30.8859,30.9021,62100.0
2013-03-18 10:40:00,38.07,38.07,37.89,37.9,64600.0,30.9021,30.9021,30.756,30.7642,64600.0
2013-03-18 10:50:00,37.9,37.95,37.88,37.89,55000.0,30.7642,30.8047,30.7479,30.756,55000.0
2013-03-18 11:00:00,37.89,37.96,37.83,37.84,64100.0,30.756,30.8129,30.7073,30.7155,64100.0
2013-03-18 11:10:00,37.84,37.98,37.83,37.92,58100.0,30.7155,30.8291,30.7073,30.7804,58100.0
2013-03-18 11:20:00,37.93,38.04,37.9,38.02,97400.0,30.7885,30.8778,30.7642,30.8616,97400.0
2013-03-18 11:30:00,38.01,38.08,37.97,38.0,56100.0,30.8534,30.9103,30.821,30.8453,56100.0
2013-03-18 11:40:00,38.01,38.01,37.92,37.95,33900.0,30.8534,30.8534,30.7804,30.8047,33900.0
2013-03-18 11:50:00,37.94,38.02,37.94,38.01,50800.0,30.7966,30.8616,30.7966,30.8534,50800.0
2013-03-18 12:00:00,38.01,38.06,37.97,38.03,63500.0,30.8534,30.894,30.821,30.8697,63500.0
2013-03-18 12:10:00,38.03,38.13,38.03,38.1,39000.0,30.8697,30.9509,30.8697,30.9265,39000.0
2013-03-18 12:20:00,38.1,38.11,38.07,38.09,34100.0,30.9265,30.9346,30.9021,30.9184,34100.0
2013-03-18 12:30:00,38.09,38.1,38.03,38.03,22500.0,30.9184,30.9265,30.8697,30.8697,22500.0
2013-03-18 12:40:00,38.04,38.05,38.0,38.0,20400.0,30.8778,30.8859,30.8453,30.8453,20400.0
2013-03-18 12:50:00,38.0,38.11,38.0,38.11,28400.0,30.8453,30.9346,30.8453,30.9346,28400.0
2013-03-18 13:00:00,38.12,38.15,38.11,38.15,24800.0,30.9427,30.9671,30.9346,30.9671,24800.0
2013-03-18 13:10:00,38.15,38.24,38.14,38.22,34400.0,30.9671,31.0401,30.959,31.0239,34400.0
2013-03-18 13:20:00,38.22,38.26,38.16,38.16,32400.0,31.0239,31.0564,30.9752,30.9752,32400.0
2013-03-18 13:30:00,38.15,38.2,38.09,38.1,26200.0,30.9671,31.0077,30.9184,30.9265,26200.0
2013-03-18 13:40:00,38.1,38.17,38.09,38.16,37100.0,30.9265,30.9833,30.9184,30.9752,37100.0
2013-03-18 13:50:00,38.16,38.16,38.06,38.06,31900.0,30.9752,30.9752,30.894,30.894,31900.0
2013-03-18 14:00:00,38.05,38.07,38.03,38.04,43000.0,30.8859,30.9021,30.8697,30.8778,43000.0
2013-03-18 14:10:00,38.03,38.1,38.03,38.09,27600.0,30.8697,30.9265,30.8697,30.9184,27600.0
2013-03-18 14:20:00,38.1,38.15,38.08,38.09,49000.0,30.9265,30.9671,30.9103,30.9184,49000.0
2013-03-18 14:30:00,38.1,38.13,38.05,38.05,49400.0,30.9265,30.9509,30.8859,30.8859,49400.0
2013-03-18 14:40:00,38.06,38.08,38.01,38.01,52900.0,30.894,30.9103,30.8534,30.8534,52900.0
2013-03-18 14:50:00,38.01,38.02,37.86,37.86,44300.0,30.8534,30.8616,30.7317,30.7317,44300.0
2013-03-18 15:00:00,37.87,37.95,37.87,37.88,73300.0,30.7398,30.8047,30.7398,30.7479,73300.0
2013-03-18 15:10:00,37.88,37.94,37.8,37.86,71300.0,30.7479,30.7966,30.683,30.7317,71300.0
2013-03-18 15:20:00,37.85,37.87,37.8,37.82,61000.0,30.7236,30.7398,30.683,30.6992,61000.0
2013-03-18 15:30:00,37.82,37.82,37.71,37.71,71900.0,30.6992,30.6992,30.6099,30.6099,71900.0
2013-03-18 15:40:00,37.7,37.72,37.61,37.67,150600.0,30.6018,30.618,30.5288,30.5775,150600.0
2013-03-18 15:50:00,37.67,37.75,37.67,37.71,204500.0,30.5775,30.6424,30.5775,30.6099,204500.0
2013-03-19 09:30:00,37.85,38.09,37.8,37.93,31100.0,30.7236,30.9184,30.683,30.7885,31100.0
2013-03-19 09:40:00,37.92,37.97,37.87,37.89,34500.0,30.7804,30.821,30.7398,30.756,34500.0
2013-03-19 09:50:00,37.89,37.89,37.8,37.86,22800.0,30.756,30.756,30.683,30.7317,22800.0
2013-03-19 10:00:00,37.85,37.89,37.8,37.85,41500.0,30.7236,30.756,30.683,30.7236,41500.0
2013-03-19 10:10:00,37.86,37.88,37.79,37.83,25000.0,30.7317,30.7479,30.6749,30.7073,25000.0
2013-03-19 10:20:00,37.83,37.86,37.75,37.84,86900.0,30.7073,30.7317,30.6424,30.7155,86900.0
2013-03-19 10:30:00,37.84,37.95,37.81,37.95,39200.0,30.7155,30.8047,30.6911,30.8047,39200.0
2013-03-19 10:40:00,37.95,37.97,37.91,37.93,37900.0,30.8047,30.821,30.7723,30.7885,37900.0
2013-03-19 10:50:00,37.92,37.96,37.89,37.96,69700.0,30.7804,30.8129,30.756,30.8129,69700.0
2013-03-19 11:00:00,37.96,38.0,37.93,37.95,30000.0,30.8129,30.8453,30.7885,30.8047,30000.0
2013-03-19 11:10:00,37.95,38.0,37.94,37.99,87700.0,30.8047,30.8453,30.7966,30.8372,87700.0
2013-03-19 11:20:00,37.99,37.99,37.95,37.95,25900.0,30.8372,30.8372,30.8047,30.8047,25900.0
2013-03-19 11:30:00,37.96,37.98,37.95,37.95,28500.0,30.8129,30.8291,30.8047,30.8047,28500.0
2013-03-19 11:40:00,37.95,37.95,37.84,37.84,29900.0,30.8047,30.8047,30.7155,30.7155,29900.0
2013-03-19 11:50:00,37.83,37.85,37.69,37.7,41800.0,30.7073,30.7236,30.5937,30.6018,41800.0
2013-03-19 12:00:00,37.69,37.73,37.66,37.67,24900.0,30.5937,30.6262,30.5693,30.5775,24900.0
2013-03-19 12:10:00,37.68,37.69,37.61,37.64,19000.0,30.5856,30.5937,30.5288,30.5531,19000.0
2013-03-19 12:20:00,37.66,37.74,37.64,37.73,28800.0,30.5693,30.6343,30.5531,30.6262,28800.0
2013-03-19 12:30:00,37.73,37.76,37.71,37.76,24000.0,30.6262,30.6505,30.6099,30.6505,24000.0
2013-03-19 12:40:00,37.75,37.8,37.75,37.76,23900.0,30.6424,30.683,30.6424,30.6505,23900.0
2013-03-19 12:50:00,37.76,37.77,37.75,37.76,16800.0,30.6505,30.6586,30.6424,30.6505,16800.0
2013-03-19 13:00:00,37.75,37.86,37.75,37.83,73900.0,30.6424,30.7317,30.6424,30.7073,73900.0
2013-03-19 13:10:00,37.83,37.83,37.74,37.75,33500.0,30.7073,30.7073,30.6343,30.6424,33500.0
2013-03-19 13:20:00,37.75,37.75,37.65,37.72,64400.0,30.6424,30.6424,30.5612,30.618,64400.0
2013-03-19 13:30:00,37.73,37.77,37.64,37.66,43100.0,30.6262,30.6586,30.5531,30.5693,43100.0
2013-03-19 13:40:00,37.66,37.7,37.64,37.69,21200.0,30.5693,30.6018,30.5531,30.5937,21200.0
2013-03-19 13:50:00,37.68,37.69,37.63,37.65,34900.0,30.5856,30.5937,30.545,30.5612,34900.0
2013-03-19 14:00:00,37.65,37.75,37.65,37.75,44900.0,30.5612,30.6424,30.5612,30.6424,44900.0
2013-03-19 14:10:00,37.73,37.76,37.72,37.72,41500.0,30.6262,30.6505,30.618,30.618,41500.0
2013-03-19 14:20:00,37.72,37.77,37.71,37.72,32200.0,30.618,30.6586,30.6099,30.618,32200.0
2013-03-19 14:30:00,37.73,37.82,37.73,37.8,34600.0,30.6262,30.6992,30.6262,30.683,34600.0
2013-03-19 14:40:00,37.8,37.83,37.78,37.8,29000.0,30.683,30.7073,30.6667,30.683,29000.0
2013-03-19 14:50:00,37.79,37.8,37.75,37.78,21600.0,30.6749,30.683,30.6424,30.6667,21600.0
2013-03-19 15:00:00,37.78,37.84,37.76,37.8,55600.0,30.6667,30.7155,30.6505,30.683,55600.0
2013-03-19 15:10:00,37.8,37.95,37.8,37.93,135500.0,30.683,30.8047,30.683,30.7885,135500.0
2013-03-19 15:20:00,37.92,37.94,37.87,37.93,126900.0,30.7804,30.7966,30.7398,30.7885,126900.0
2013-03-19 15:30:00,37.93,37.95,37.86,37.95,128200.0,30.7885,30.8047,30.7317,30.8047,128200.0
2013-03-19 15:40:00,37.94,37.95,37.92,37.94,117800.0,30.7966,30.8047,30.7804,30.7966,117800.0
2013-03-19 15:50:00,37.95,38.03,37.94,38.02,177600.0,30.8047,30.8697,30.7966,30.8616,177600.0
2013-03-20 09:30:00,38.31,38.48,38.1,38.33,38700.0,31.097,31.235,30.9265,31.1132,38700.0
2013-03-20 09:40:00,38.29,38.34,38.25,38.27,45500.0,31.0807,31.1213,31.0483,31.0645,45500.0
2013-03-20 09:50:00,38.26,38.38,38.23,38.32,27200.0,31.0564,31.1538,31.032,31.1051,27200.0
2013-03-20 10:00:00,38.32,38.32,38.22,38.26,29500.0,31.1051,31.1051,31.0239,31.0564,29500.0
2013-03-20 10:10:00,38.28,38.31,38.2,38.24,44300.0,31.0726,31.097,31.0077,31.0401,44300.0
2013-03-20 10:20:00,38.25,38.31,38.21,38.25,33900.0,31.0483,31.097,31.0158,31.0483,33900.0
2013-03-20 10:30:00,38.26,38.27,38.19,38.26,28300.0,31.0564,31.0645,30.9996,31.0564,28300.0
2013-03-20 10:40:00,38.27,38.28,38.22,38.24,16900.0,31.0645,31.0726,31.0239,31.0401,16900.0
2013-03-20 10:50:00,38.25,38.31,38.22,38.28,41100.0,31.0483,31.097,31.0239,31.0726,41100.0
2013-03-20 11:00:00,38.29,38.39,38.25,38.38,38800.0,31.0807,31.1619,31.0483,31.1538,38800.0
2013-03-20 11:10:00,38.38,38.4,38.29,38.31,34700.0,31.1538,31.17,31.0807,31.097,34700.0
2013-03-20 11:20:00,38.31,38.37,38.27,38.34,39300.0,31.097,31.1457,31.0645,31.1213,39300.0
2013-03-20 11:30:00,38.33,38.35,38.29,38.32,22700.0,31.1132,31.1294,31.0807,31.1051,22700.0
2013-03-20 11:40:00,38.32,38.35,38.29,38.33,39100.0,31.1051,31.1294,31.0807,31.1132,39100.0
2013-03-20 11:50:00,38.32,38.4,38.32,38.35,33200.0,31.1051,31.17,31.1051,31.1294,33200.0
2013-03-20 12:00:00,38.34,38.35,38.27,38.3,23200.0,31.1213,31.1294,31.0645,31.0888,23200.0
2013-03-20 12:10:00,38.29,38.33,38.27,38.28,19400.0,31.0807,31.1132,31.0645,31.0726,19400.0
2013-03-20 12:20:00,38.28,38.34,38.25,38.31,21300.0,31.0726,31.1213,31.0483,31.097,21300.0
2013-03-20 12:30:00,38.33,38.33,38.27,38.29,10900.0,31.1132,31.1132,31.0645,31.0807,10900.0
2013-03-20 12:40:00,38.28,38.32,38.25,38.27,27400.0,31.0726,31.1051,31.0483,31.0645,27400.0
2013-03-20 12:50:00,38.28,38.31,38.26,38.3,16200.0,31.0726,31.097,31.0564,31.0888,16200.0
2013-03-20 13:00:00,38.3,38.3,38.25,38.25,18400.0,31.0888,31.0888,31.0483,31.0483,18400.0
2013-03-20 13:10:00,38.27,38.31,38.25,38.28,34200.0,31.0645,31.097,31.0483,31.0726,34200.0
2013-03-20 13:20:00,38.28,38.29,38.24,38.29,24600.0,31.0726,31.0807,31.0401,31.0807,24600.0
2013-03-20 13:30:00,38.29,38.35,38.28,38.34,20900.0,31.0807,31.1294,31.0726,31.1213,20900.0
2013-03-20 13:40:00,38.34,38.37,38.29,38.35,12700.0,31.1213,31.1457,31.0807,31.1294,12700.0
2013-03-20 13:50:00,38.34,38.35,38.29,38.29,33000.0,31.1213,31.1294,31.0807,31.0807,33000.0
2013-03-20 14:00:00,38.29,38.35,38.25,38.3,50500.0,31.0807,31.1294,31.0483,31.0888,50500.0
2013-03-20 14:10:00,38.31,38.38,38.3,38.35,38700.0,31.097,31.1538,31.0888,31.1294,38700.0
2013-03-20 14:20:00,38.35,38.43,38.33,38.42,50200.0,31.1294,31.1944,31.1132,31.1862,50200.0
2013-03-20 14:30:00,38.42,38.5,38.42,38.44,26400.0,31.1862,31.2512,31.1862,31.2025,26400.0
2013-03-20 14:40:00,38.45,38.51,38.44,38.47,51700.0,31.2106,31.2593,31.2025,31.2268,51700.0
2013-03-20 14:50:00,38.47,38.48,38.39,38.4,27500.0,31.2268,31.235,31.1619,31.17,27500.0
2013-03-20 15:00:00,38.39,38.4,38.33,38.36,43800.0,31.1619,31.17,31.1132,31.1375,43800.0
2013-03-20 15:10:00,38.36,38.4,38.35,38.4,29500.0,31.1375,31.17,31.1294,31.17,29500.0
2013-03-20 15:20:00,38.39,38.4,38.34,38.39,26500.0,31.1619,31.17,31.1213,31.1619,26500.0
2013-03-20 15:30:00,38.39,38.39,38.33,38.38,35100.0,31.1619,31.1619,31.1132,31.1538,35100.0
2013-03-20 15:40:00,38.39,38.47,38.38,38.45,76200.0,31.1619,31.2268,31.1538,31.2106,76200.0
2013-03-20 15:50:00,38.44,38.47,38.37,38.46,203800.0,31.2025,31.2268,31.1457,31.2187,203800.0
2013-03-21 09:30:00,38.17,38.4,38.17,38.35,131700.0,30.9833,31.17,30.9833,31.1294,131700.0
2013-03-21 09:40:00,38.35,38.5,38.35,38.5,59200.0,31.1294,31.2512,31.1294,31.2512,59200.0
2013-03-21 09:50:00,38.49,38.52,38.47,38.52,39400.0,31.2431,31.2674,31.2268,31.2674,39400.0
2013-03-21 10:00:00,38.51,38.51,38.4,38.46,53800.0,31.2593,31.2593,31.17,31.2187,53800.0
2013-03-21 10:10:00,38.46,38.48,38.44,38.47,48900.0,31.2187,31.235,31.2025,31.2268,48900.0
2013-03-21 10:20:00,38.46,38.49,38.43,38.48,24400.0,31.2187,31.2431,31.1944,31.235,24400.0
2013-03-21 10:30:00,38.48,38.49,38.46,38.46,45500.0,31.235,31.2431,31.2187,31.2187,45500.0
2013-03-21 10:40:00,38.46,38.49,38.44,38.44,46100.0,31.2187,31.2431,31.2025,31.2025,46100.0
2013-03-21 10:50:00,38.44,38.44,38.41,38.41,24900.0,31.2025,31.2025,31.1781,31.1781,24900.0
2013-03-21 11:00:00,38.41,38.42,38.39,38.41,45400.0,31.1781,31.1862,31.1619,31.1781,45400.0
2013-03-21 11:10:00,38.41,38.41,38.37,38.39,22000.0,31.1781,31.1781,31.1457,31.1619,22000.0
2013-03-21 11:20:00,38.4,38.41,38.37,38.39,30200.0,31.17,31.1781,31.1457,31.1619,30200.0
2013-03-21 11:30:00,38.39,38.4,38.35,38.36,47000.0,31.1619,31.17,31.1294,31.1375,47000.0
2013-03-21 11:40:00,38.36,38.41,38.36,38.41,15300.0,31.1375,31.1781,31.1375,31.1781,15300.0
2013-03-21 11:50:00,38.41,38.43,38.4,38.41,23600.0,31.1781,31.1944,31.17,31.1781,23600.0
2013-03-21 12:00:00,38.41,38.45,38.4,38.44,25200.0,31.1781,31.2106,31.17,31.2025,25200.0
2013-03-21 12:10:00,38.43,38.44,38.4,38.41,28100.0,31.1944,31.2025,31.17,31.1781,28100.0
2013-03-21 12:20:00,38.41,38.47,38.41,38.45,49800.0,31.1781,31.2268,31.1781,31.2106,49800.0
2013-03-21 12:30:00,38.44,38.45,38.38,38.41,45800.0,31.2025,31.2106,31.1538,31.1781,45800.0
2013-03-21 12:40:00,38.41,38.41,38.37,38.37,28900.0,31.1781,31.1781,31.1457,31.1457,28900.0
2013-03-21 12:50:00,38.38,38.49,38.37,38.48,52500.0,31.1538,31.2431,31.1457,31.235,52500.0
2013-03-21 13:00:00,38.48,38.51,38.45,38.49,29100.0,31.235,31.2593,31.2106,31.2431,29100.0
2013-03-21 13:10:00,38.49,38.49,38.44,38.45,34700.0,31.2431,31.2431,31.2025,31.2106,34700.0
2013-03-21 13:20:00,38.45,38.48,38.42,38.45,37200.0,31.2106,31.235,31.1862,31.2106,37200.0
2013-03-21 13:30:00,38.45,38.45,38.37,38.41,39100.0,31.2106,31.2106,31.1457,31.1781,39100.0
2013-03-21 13:40:00,38.42,38.42,38.35,38.42,40400.0,31.1862,31.1862,31.1294,31.1862,40400.0
2013-03-21 13:50:00,38.42,38.42,38.39,38.41,31100.0,31.1862,31.1862,31.1619,31.1781,31100.0
2013-03-21 14:00:00,38.42,38.42,38.27,38.32,58900.0,31.1862,31.1862,31.0645,31.1051,58900.0
2013-03-21 14:10:00,38.33,38.4,38.31,38.38,98900.0,31.1132,31.17,31.097,31.1538,98900.0
2013-03-21 14:20:00,38.37,38.43,38.35,38.42,32500.0,31.1457,31.1944,31.1294,31.1862,32500.0
2013-03-21 14:30:00,38.42,38.47,38.42,38.45,31000.0,31.1862,31.2268,31.1862,31.2106,31000.0
2013-03-21 14:40:00,38.46,38.48,38.45,38.45,47500.0,31.2187,31.235,31.2106,31.2106,47500.0
2013-03-21 14:50:00,38.46,38.47,38.44,38.45,27100.0,31.2187,31.2268,31.2025,31.2106,27100.0
2013-03-21 15:00:00,38.45,38.49,38.45,38.46,38100.0,31.2106,31.2431,31.2106,31.2187,38100.0
2013-03-21 15:10:00,38.46,38.47,38.42,38.42,29600.0,31.2187,31.2268,31.1862,31.1862,29600.0
2013-03-21 15:20:00,38.42,38.46,38.42,38.45,40900.0,31.1862,31.2187,31.1862,31.2106,40900.0
2013-03-21 15:30:00,38.45,38.49,38.45,38.46,74000.0,31.2106,31.2431,31.2106,31.2187,74000.0
2013-03-21 15:40:00,38.47,38.47,38.39,38.43,83700.0,31.2268,31.2268,31.1619,31.1944,83700.0
2013-03-21 15:50:00,38.43,38.45,38.42,38.43,143400.0,31.1944,31.2106,31.1862,31.1944,143400.0
2013-03-22 09:30:00,38.5,38.55,38.41,38.47,19900.0,31.2512,31.2918,31.1781,31.2268,19900.0
2013-03-22 09:40:00,38.45,38.45,38.23,38.25,20900.0,31.2106,31.2106,31.032,31.0483,20900.0
2013-03-22 09:50:00,38.26,38.3,38.2,38.28,18100.0,31.0564,31.0888,31.0077,31.0726,18100.0
2013-03-22 10:00:00,38.3,38.39,38.3,38.39,15000.0,31.0888,31.1619,31.0888,31.1619,15000.0
2013-03-22 10:10:00,38.39,38.4,38.35,38.35,15300.0,31.1619,31.17,31.1294,31.1294,15300.0
2013-03-22 10:20:00,38.36,38.45,38.36,38.45,27300.0,31.1375,31.2106,31.1375,31.2106,27300.0
2013-03-22 10:30:00,38.44,38.44,38.37,38.41,17800.0,31.2025,31.2025,31.1457,31.1781,17800.0
2013-03-22 10:40:00,38.4,38.42,38.36,38.36,19900.0,31.17,31.1862,31.1375,31.1375,19900.0
2013-03-22 10:50:00,38.37,38.38,38.34,38.35,24500.0,31.1457,31.1538,31.1213,31.1294,24500.0
2013-03-22 11:00:00,38.36,38.43,38.35,38.36,37700.0,31.1375,31.1944,31.1294,31.1375,37700.0
2013-03-22 11:10:00,38.36,38.44,38.36,38.39,21400.0,31.1375,31.2025,31.1375,31.1619,21400.0
2013-03-22 11:20:00,38.39,38.4,38.38,38.4,12900.0,31.1619,31.17,31.1538,31.17,12900.0
2013-03-22 11:30:00,38.4,38.43,38.39,38.39,12800.0,31.17,31.1944,31.1619,31.1619,12800.0
2013-03-22 11:40:00,38.39,38.4,38.34,38.38,12300.0,31.1619,31.17,31.1213,31.1538,12300.0
2013-03-22 11:50:00,38.39,38.41,38.38,38.38,19000.0,31.1619,31.1781,31.1538,31.1538,19000.0
2013-03-22 12:00:00,38.38,38.4,38.36,38.36,30500.0,31.1538,31.17,31.1375,31.1375,30500.0
2013-03-22 12:10:00,38.36,38.38,38.33,38.34,11700.0,31.1375,31.1538,31.1132,31.1213,11700.0
2013-03-22 12:20:00,38.34,38.34,38.3,38.3,8600.0,31.1213,31.1213,31.0888,31.0888,8600.0
2013-03-22 12:30:00,38.31,38.33,38.29,38.33,13500.0,31.097,31.1132,31.0807,31.1132,13500.0
2013-03-22 12:40:00,38.33,38.4,38.33,38.36,35000.0,31.1132,31.17,31.1132,31.1375,35000.0
2013-03-22 12:50:00,38.35,38.41,38.35,38.41,21600.0,31.1294,31.1781,31.1294,31.1781,21600.0
2013-03-22 13:00:00,38.42,38.45,38.4,38.44,12400.0,31.1862,31.2106,31.17,31.2025,12400.0
2013-03-22 13:10:00,38.44,38.57,38.42,38.56,37900.0,31.2025,31.308,31.1862,31.2999,37900.0
2013-03-22 13:20:00,38.56,38.61,38.54,38.59,26100.0,31.2999,31.3405,31.2837,31.3242,26100.0
2013-03-22 13:30:00,38.59,38.63,38.55,38.59,32100.0,31.3242,31.3567,31.2918,31.3242,32100.0
2013-03-22 13:40:00,38.6,38.62,38.59,38.61,7800.0,31.3324,31.3486,31.3242,31.3405,7800.0
2013-03-22 13:50:00,38.61,38.61,38.53,38.53,12400.0,31.3405,31.3405,31.2755,31.2755,12400.0
2013-03-22 14:00:00,38.53,38.54,38.46,38.47,23200.0,31.2755,31.2837,31.2187,31.2268,23200.0
2013-03-22 14:10:00,38.47,38.49,38.46,38.48,13700.0,31.2268,31.2431,31.2187,31.235,13700.0
2013-03-22 14:20:00,38.49,38.52,38.47,38.48,10400.0,31.2431,31.2674,31.2268,31.235,10400.0
2013-03-22 14:30:00,38.47,38.51,38.47,38.51,16700.0,31.2268,31.2593,31.2268,31.2593,16700.0
2013-03-22 14:40:00,38.51,38.53,38.51,38.53,9200.0,31.2593,31.2755,31.2593,31.2755,9200.0
2013-03-22 14:50:00,38.52,38.53,38.51,38.52,18000.0,31.2674,31.2755,31.2593,31.2674,18000.0
2013-03-22 15:00:00,38.52,38.52,38.42,38.43,35500.0,31.2674,31.2674,31.1862,31.1944,35500.0
2013-03-22 15:10:00,38.42,38.45,38.42,38.44,16500.0,31.1862,31.2106,31.1862,31.2025,16500.0
2013-03-22 15:20:00,38.44,38.46,38.42,38.45,24600.0,31.2025,31.2187,31.1862,31.2106,24600.0
2013-03-22 15:30:00,38.45,38.49,38.44,38.47,21600.0,31.2106,31.2431,31.2025,31.2268,21600.0
2013-03-22 15:40:00,38.47,38.52,38.45,38.51,72800.0,31.2268,31.2674,31.2106,31.2593,72800.0
2013-03-22 15:50:00,38.5,38.57,38.48,38.57,88900.0,31.2512,31.308,31.235,31.308,88900.0
2013-03-25 09:30:00,38.75,38.84,38.67,38.8,38800.0,31.4541,31.5272,31.3892,31.4947,38800.0
2013-03-25 09:40:00,38.78,38.88,38.75,38.87,41100.0,31.4785,31.5596,31.4541,31.5515,41100.0
2013-03-25 09:50:00,38.87,38.94,38.86,38.94,26800.0,31.5515,31.6083,31.5434,31.6083,26800.0
2013-03-25 10:00:00,38.95,39.14,38.92,39.03,92400.0,31.6165,31.7707,31.5921,31.6814,92400.0
2013-03-25 10:10:00,39.02,39.02,38.91,38.91,32800.0,31.6733,31.6733,31.584,31.584,32800.0
2013-03-25 10:20:00,38.91,38.93,38.86,38.92,23500.0,31.584,31.6002,31.5434,31.5921,23500.0
2013-03-25 10:30:00,38.91,38.91,38.8,38.82,25700.0,31.584,31.584,31.4947,31.5109,25700.0
2013-03-25 10:40:00,38.82,38.83,38.73,38.76,31800.0,31.5109,31.5191,31.4379,31.4622,31800.0
2013-03-25 10:50:00,38.76,38.89,38.74,38.84,42000.0,31.4622,31.5678,31.446,31.5272,42000.0
2013-03-25 11:00:00,38.84,38.86,38.76,38.84,37100.0,31.5272,31.5434,31.4622,31.5272,37100.0
2013-03-25 11:10:00,38.85,38.87,38.7,38.71,26900.0,31.5353,31.5515,31.4135,31.4216,26900.0
2013-03-25 11:20:00,38.7,38.72,38.66,38.66,13900.0,31.4135,31.4298,31.3811,31.3811,13900.0
2013-03-25 11:30:00,38.65,38.69,38.64,38.69,24700.0,31.3729,31.4054,31.3648,31.4054,24700.0
2013-03-25 11:40:00,38.68,38.7,38.63,38.7,17500.0,31.3973,31.4135,31.3567,31.4135,17500.0
2013-03-25 11:50:00,38.69,38.72,38.64,38.64,15300.0,31.4054,31.4298,31.3648,31.3648,15300.0
2013-03-25 12:00:00,38.64,38.67,38.57,38.58,34600.0,31.3648,31.3892,31.308,31.3161,34600.0
2013-03-25 12:10:00,38.59,38.6,38.53,38.53,29300.0,31.3242,31.3324,31.2755,31.2755,29300.0
2013-03-25 12:20:00,38.54,38.55,38.49,38.49,16500.0,31.2837,31.2918,31.2431,31.2431,16500.0
2013-03-25 12:30:00,38.48,38.56,38.48,38.56,11200.0,31.235,31.2999,31.235,31.2999,11200.0
2013-03-25 12:40:00,38.55,38.56,38.49,38.51,18500.0,31.2918,31.2999,31.2431,31.2593,18500.0
2013-03-25 12:50:00,38.5,38.5,38.42,38.45,17400.0,31.2512,31.2512,31.1862,31.2106,17400.0
2013-03-25 13:00:00,38.43,38.44,38.39,38.41,18500.0,31.1944,31.2025,31.1619,31.1781,18500.0
2013-03-25 13:10:00,38.41,38.47,38.39,38.47,14200.0,31.1781,31.2268,31.1619,31.2268,14200.0
2013-03-25 13:20:00,38.46,38.54,38.46,38.52,10000.0,31.2187,31.2837,31.2187,31.2674,10000.0
2013-03-25 13:30:00,38.5,38.52,38.48,38.48,12000.0,31.2512,31.2674,31.235,31.235,12000.0
2013-03-25 13:40:00,38.49,38.57,38.48,38.57,23600.0,31.2431,31.308,31.235,31.308,23600.0
2013-03-25 13:50:00,38.55,38.66,38.55,38.59,16400.0,31.2918,31.3811,31.2918,31.3242,16400.0
2013-03-25 14:00:00,38.59,38.63,38.59,38.62,10400.0,31.3242,31.3567,31.3242,31.3486,10400.0
2013-03-25 14:10:00,38.63,38.63,38.55,38.57,9600.0,31.3567,31.3567,31.2918,31.308,9600.0
2013-03-25 14:20:00,38.58,38.59,38.56,38.56,16100.0,31.3161,31.3242,31.2999,31.2999,16100.0
2013-03-25 14:30:00,38.55,38.56,38.5,38.51,10000.0,31.2918,31.2999,31.2512,31.2593,10000.0
2013-03-25 14:40:00,38.52,38.54,38.49,38.5,15500.0,31.2674,31.2837,31.2431,31.2512,15500.0
2013-03-25 14:50:00,38.5,38.51,38.47,38.48,11700.0,31.2512,31.2593,31.2268,31.235,11700.0
2013-03-25 15:00:00,38.49,38.5,38.44,38.48,22800.0,31.2431,31.2512,31.2025,31.235,22800.0
2013-03-25 15:10:00,38.47,38.5,38.44,38.44,17500.0,31.2268,31.2512,31.2025,31.2025,17500.0
2013-03-25 15:20:00,38.43,38.47,38.4,38.41,17700.0,31.1944,31.2268,31.17,31.1781,17700.0
2013-03-25 15:30:00,38.41,38.5,38.41,38.5,27300.0,31.1781,31.2512,31.1781,31.2512,27300.0
2013-03-25 15:40:00,38.49,38.51,38.44,38.44,31400.0,31.2431,31.2593,31.2025,31.2025,31400.0
2013-03-25 15:50:00,38.44,38.54,38.44,38.5,123700.0,31.2025,31.2837,31.2025,31.2512,123700.0
2013-03-26 09:30:00,38.66,38.8,38.61,38.78,19900.0,31.3811,31.4947,31.3405,31.4785,19900.0
2013-03-26 09:40:00,38.8,38.8,38.74,38.74,10800.0,31.4947,31.4947,31.446,31.446,10800.0
2013-03-26 09:50:00,38.72,38.72,38.62,38.64,24200.0,31.4298,31.4298,31.3486,31.3648,24200.0
2013-03-26 10:00:00,38.65,38.74,38.58,38.74,15700.0,31.3729,31.446,31.3161,31.446,15700.0
2013-03-26 10:10:00,38.73,38.77,38.72,38.73,8700.0,31.4379,31.4704,31.4298,31.4379,8700.0
2013-03-26 10:20:00,38.73,38.75,38.7,38.71,9500.0,31.4379,31.4541,31.4135,31.4216,9500.0
2013-03-26 10:30:00,38.72,38.77,38.64,38.67,12000.0,31.4298,31.4704,31.3648,31.3892,12000.0
2013-03-26 10:40:00,38.67,38.68,38.59,38.66,34300.0,31.3892,31.3973,31.3242,31.3811,34300.0
2013-03-26 10:50:00,38.65,38.71,38.63,38.67,24900.0,31.3729,31.4216,31.3567,31.3892,24900.0
2013-03-26 11:00:00,38.68,38.76,38.66,38.74,33900.0,31.3973,31.4622,31.3811,31.446,33900.0
2013-03-26 11:10:00,38.73,38.78,38.73,38.77,30500.0,31.4379,31.4785,31.4379,31.4704,30500.0
2013-03-26 11:20:00,38.77,38.92,38.77,38.89,38500.0,31.4704,31.5921,31.4704,31.5678,38500.0
2013-03-26 11:30:00,38.89,38.93,38.83,38.83,47300.0,31.5678,31.6002,31.5191,31.5191,47300.0
2013-03-26 11:40:00,38.83,38.84,38.78,38.8,28100.0,31.5191,31.5272,31.4785,31.4947,28100.0
2013-03-26 11:50:00,38.79,38.82,38.76,38.78,94800.0,31.4866,31.5109,31.4622,31.4785,94800.0
2013-03-26 12:00:00,38.79,38.86,38.79,38.82,11100.0,31.4866,31.5434,31.4866,31.5109,11100.0
2013-03-26 12:10:00,38.81,38.82,38.72,38.74,22300.0,31.5028,31.5109,31.4298,31.446,22300.0
2013-03-26 12:20:00,38.73,38.73,38.7,38.72,19600.0,31.4379,31.4379,31.4135,31.4298,19600.0
2013-03-26 12:30:00,38.72,38.73,38.7,38.71,8200.0,31.4298,31.4379,31.4135,31.4216,8200.0
2013-03-26 12:40:00,38.72,38.73,38.7,38.71,5600.0,31.4298,31.4379,31.4135,31.4216,5600.0
2013-03-26 12:50:00,38.72,38.73,38.7,38.7,7400.0,31.4298,31.4379,31.4135,31.4135,7400.0
2013-03-26 13:00:00,38.71,38.77,38.7,38.76,35200.0,31.4216,31.4704,31.4135,31.4622,35200.0
2013-03-26 13:10:00,38.77,38.77,38.75,38.76,25700.0,31.4704,31.4704,31.4541,31.4622,25700.0
2013-03-26 13:20:00,38.77,38.78,38.76,38.78,26200.0,31.4704,31.4785,31.4622,31.4785,26200.0
2013-03-26 13:30:00,38.77,38.84,38.77,38.84,25600.0,31.4704,31.5272,31.4704,31.5272,25600.0
2013-03-26 13:40:00,38.84,38.84,38.81,38.84,22300.0,31.5272,31.5272,31.5028,31.5272,22300.0
2013-03-26 13:50:00,38.84,38.87,38.83,38.87,17500.0,31.5272,31.5515,31.5191,31.5515,17500.0
2013-03-26 14:00:00,38.87,38.93,38.87,38.92,31500.0,31.5515,31.6002,31.5515,31.5921,31500.0
2013-03-26 14:10:00,38.93,38.95,38.86,38.87,100700.0,31.6002,31.6165,31.5434,31.5515,100700.0
2013-03-26 14:20:00,38.87,38.92,38.86,38.89,236800.0,31.5515,31.5921,31.5434,31.5678,236800.0
2013-03-26 14:30:00,38.9,38.9,38.84,38.85,17500.0,31.5759,31.5759,31.5272,31.5353,17500.0
2013-03-26 14:40:00,38.85,38.87,38.82,38.83,16500.0,31.5353,31.5515,31.5109,31.5191,16500.0
2013-03-26 14:50:00,38.83,38.86,38.82,38.85,24400.0,31.5191,31.5434,31.5109,31.5353,24400.0
2013-03-26 15:00:00,38.86,38.92,38.85,38.91,45700.0,31.5434,31.5921,31.5353,31.584,45700.0
2013-03-26 15:10:00,38.91,38.95,38.9,38.9,59700.0,31.584,31.6165,31.5759,31.5759,59700.0
2013-03-26 15:20:00,38.9,38.95,38.9,38.91,58100.0,31.5759,31.6165,31.5759,31.584,58100.0
2013-03-26 15:30:00,38.92,38.97,38.91,38.97,67000.0,31.5921,31.6327,31.584,31.6327,67000.0
2013-03-26 15:40:00,38.97,38.97,38.93,38.94,62900.0,31.6327,31.6327,31.6002,31.6083,62900.0
2013-03-26 15:50:00,38.93,39.03,38.93,39.03,211500.0,31.6002,31.6814,31.6002,31.6814,211500.0
2013-03-27 09:30:00,38.7,38.86,38.7,38.83,85600.0,31.4135,31.5434,31.4135,31.5191,85600.0
2013-03-27 09:40:00,38.83,38.93,38.76,38.89,28800.0,31.5191,31.6002,31.4622,31.5678,28800.0
2013-03-27 09:50:00,38.89,39.02,38.85,38.98,43200.0,31.5678,31.6733,31.5353,31.6408,43200.0
2013-03-27 10:00:00,38.99,39.06,38.9,38.93,40000.0,31.6489,31.7057,31.5759,31.6002,40000.0
2013-03-27 10:10:00,38.94,38.97,38.86,38.95,36200.0,31.6083,31.6327,31.5434,31.6165,36200.0
2013-03-27 10:20:00,38.96,39.08,38.94,39.03,35800.0,31.6246,31.722,31.6083,31.6814,35800.0
2013-03-27 10:30:00,39.04,39.1,39.02,39.04,30000.0,31.6895,31.7382,31.6733,31.6895,30000.0
2013-03-27 10:40:00,39.04,39.16,39.04,39.12,31800.0,31.6895,31.7869,31.6895,31.7545,31800.0
2013-03-27 10:50:00,39.11,39.11,39.02,39.02,18300.0,31.7463,31.7463,31.6733,31.6733,18300.0
2013-03-27 11:00:00,39.03,39.08,38.97,38.97,61000.0,31.6814,31.722,31.6327,31.6327,61000.0
2013-03-27 11:10:00,38.97,39.02,38.97,39.0,15400.0,31.6327,31.6733,31.6327,31.657,15400.0
2013-03-27 11:20:00,39.0,39.0,38.92,38.95,18700.0,31.657,31.657,31.5921,31.6165,18700.0
2013-03-27 11:30:00,38.95,39.07,38.95,39.02,14600.0,31.6165,31.7139,31.6165,31.6733,14600.0
2013-03-27 11:40:00,39.02,39.11,39.01,39.1,20500.0,31.6733,31.7463,31.6652,31.7382,20500.0
2013-03-27 11:50:00,39.1,39.12,39.08,39.12,22800.0,31.7382,31.7545,31.722,31.7545,22800.0
2013-03-27 12:00:00,39.11,39.13,39.08,39.1,22300.0,31.7463,31.7626,31.722,31.7382,22300.0
2013-03-27 12:10:00,39.1,39.11,39.09,39.1,11700.0,31.7382,31.7463,31.7301,31.7382,11700.0
2013-03-27 12:20:00,39.09,39.11,39.04,39.06,17200.0,31.7301,31.7463,31.6895,31.7057,17200.0
2013-03-27 12:30:00,39.06,39.1,39.05,39.1,14500.0,31.7057,31.7382,31.6976,31.7382,14500.0
2013-03-27 12:40:00,39.1,39.1,39.0,39.0,22700.0,31.7382,31.7382,31.657,31.657,22700.0
2013-03-27 12:50:00,39.01,39.04,39.0,39.03,12400.0,31.6652,31.6895,31.657,31.6814,12400.0
2013-03-27 13:00:00,39.02,39.03,39.0,39.01,21000.0,31.6733,31.6814,31.657,31.6652,21000.0
2013-03-27 13:10:00,39.01,39.02,39.0,39.0,20700.0,31.6652,31.6733,31.657,31.657,20700.0
2013-03-27 13:20:00,39.0,39.04,39.0,39.03,20000.0,31.657,31.6895,31.657,31.6814,20000.0
2013-03-27 13:30:00,39.03,39.03,38.99,39.01,13600.0,31.6814,31.6814,31.6489,31.6652,13600.0
2013-03-27 13:40:00,39.01,39.02,39.0,39.0,8700.0,31.6652,31.6733,31.657,31.657,8700.0
2013-03-27 13:50:00,39.01,39.02,39.0,39.02,10600.0,31.6652,31.6733,31.657,31.6733,10600.0
2013-03-27 14:00:00,39.02,39.06,38.99,39.0,37300.0,31.6733,31.7057,31.6489,31.657,37300.0
2013-03-27 14:10:00,38.99,38.99,38.96,38.98,12700.0,31.6489,31.6489,31.6246,31.6408,12700.0
2013-03-27 14:20:00,38.98,38.99,38.97,38.98,6900.0,31.6408,31.6489,31.6327,31.6408,6900.0
2013-03-27 14:30:00,38.98,38.99,38.94,38.97,10600.0,31.6408,31.6489,31.6083,31.6327,10600.0
2013-03-27 14:40:00,38.97,39.0,38.94,38.96,21300.0,31.6327,31.657,31.6083,31.6246,21300.0
2013-03-27 14:50:00,38.96,38.99,38.96,38.97,48400.0,31.6246,31.6489,31.6246,31.6327,48400.0
2013-03-27 15:00:00,38.97,38.98,38.93,38.96,15700.0,31.6327,31.6408,31.6002,31.6246,15700.0
2013-03-27 15:10:00,38.95,39.0,38.95,39.0,22900.0,31.6165,31.657,31.6165,31.657,22900.0
2013-03-27 15:20:00,38.99,39.03,38.97,39.03,35800.0,31.6489,31.6814,31.6327,31.6814,35800.0
2013-03-27 15:30:00,39.04,39.05,38.99,39.02,31900.0,31.6895,31.6976,31.6489,31.6733,31900.0
2013-03-27 15:40:00,39.02,39.03,39.01,39.02,31100.0,31.6733,31.6814,31.6652,31.6733,31100.0
2013-03-27 15:50:00,39.02,39.05,38.99,39.02,72000.0,31.6733,31.6976,31.6489,31.6733,72000.0
2013-03-28 09:30:00,39.09,39.13,39.01,39.06,20600.0,31.7301,31.7626,31.6652,31.7057,20600.0
2013-03-28 09:40:00,39.06,39.15,38.99,39.15,8600.0,31.7057,31.7788,31.6489,31.7788,8600.0
2013-03-28 09:50:00,39.16,39.23,39.12,39.17,27200.0,31.7869,31.8437,31.7545,31.795,27200.0
2013-03-28 10:00:00,39.17,39.22,39.15,39.19,18200.0,31.795,31.8356,31.7788,31.8113,18200.0
2013-03-28 10:10:00,39.2,39.23,39.18,39.22,16500.0,31.8194,31.8437,31.8032,31.8356,16500.0
2013-03-28 10:20:00,39.21,39.24,39.2,39.2,24700.0,31.8275,31.8519,31.8194,31.8194,24700.0
2013-03-28 10:30:00,39.21,39.21,39.16,39.16,25800.0,31.8275,31.8275,31.7869,31.7869,25800.0
2013-03-28 10:40:00,39.17,39.17,38.97,38.98,138900.0,31.795,31.795,31.6327,31.6408,138900.0
2013-03-28 10:50:00,38.98,39.12,38.97,39.07,216300.0,31.6408,31.7545,31.6327,31.7139,216300.0
2013-03-28 11:00:00,39.05,39.08,39.04,39.07,40700.0,31.6976,31.722,31.6895,31.7139,40700.0
2013-03-28 11:10:00,39.07,39.07,39.01,39.06,56700.0,31.7139,31.7139,31.6652,31.7057,56700.0
2013-03-28 11:20:00,39.06,39.08,39.05,39.07,76600.0,31.7057,31.722,31.6976,31.7139,76600.0
2013-03-28 11:30:00,39.07,39.09,39.04,39.08,65200.0,31.7139,31.7301,31.6895,31.722,65200.0
2013-03-28 11:40:00,39.09,39.17,39.09,39.17,15000.0,31.7301,31.795,31.7301,31.795,15000.0
2013-03-28 11:50:00,39.17,39.28,39.17,39.28,20800.0,31.795,31.8843,31.795,31.8843,20800.0
2013-03-28 12:00:00,39.28,39.32,39.24,39.28,46800.0,31.8843,31.9168,31.8519,31.8843,46800.0
2013-03-28 12:10:00,39.28,39.32,39.27,39.29,14000.0,31.8843,31.9168,31.8762,31.8924,14000.0
2013-03-28 12:20:00,39.28,39.3,39.25,39.28,25500.0,31.8843,31.9006,31.86,31.8843,25500.0
2013-03-28 12:30:00,39.27,39.31,39.26,39.3,19400.0,31.8762,31.9087,31.8681,31.9006,19400.0
2013-03-28 12:40:00,39.3,39.33,39.27,39.31,29500.0,31.9006,31.9249,31.8762,31.9087,29500.0
2013-03-28 12:50:00,39.31,39.39,39.31,39.39,15400.0,31.9087,31.9736,31.9087,31.9736,15400.0
2013-03-28 13:00:00,39.39,39.4,39.28,39.3,32500.0,31.9736,31.9817,31.8843,31.9006,32500.0
2013-03-28 13:10:00,39.3,39.3,39.28,39.3,29900.0,31.9006,31.9006,31.8843,31.9006,29900.0
2013-03-28 13:20:00,39.29,39.3,39.28,39.28,36000.0,31.8924,31.9006,31.8843,31.8843,36000.0
2013-03-28 13:30:00,39.28,39.3,39.28,39.3,18000.0,31.8843,31.9006,31.8843,31.9006,18000.0
2013-03-28 13:40:00,39.3,39.33,39.29,39.3,29200.0,31.9006,31.9249,31.8924,31.9006,29200.0
2013-03-28 13:50:00,39.3,39.36,39.3,39.35,18500.0,31.9006,31.9493,31.9006,31.9411,18500.0
2013-03-28 14:00:00,39.35,39.38,39.34,39.37,16300.0,31.9411,31.9655,31.933,31.9574,16300.0
2013-03-28 14:10:00,39.37,39.41,39.37,39.41,23300.0,31.9574,31.9899,31.9574,31.9899,23300.0
2013-03-28 14:20:00,39.41,39.47,39.41,39.47,40800.0,31.9899,32.0386,31.9899,32.0386,40800.0
2013-03-28 14:30:00,39.47,39.49,39.46,39.48,22600.0,32.0386,32.0548,32.0304,32.0467,22600.0
2013-03-28 14:40:00,39.49,39.5,39.48,39.5,18900.0,32.0548,32.0629,32.0467,32.0629,18900.0
2013-03-28 14:50:00,39.5,39.5,39.47,39.48,30800.0,32.0629,32.0629,32.0386,32.0467,30800.0
2013-03-28 15:00:00,39.48,39.48,39.44,39.47,54600.0,32.0467,32.0467,32.0142,32.0386,54600.0
2013-03-28 15:10:00,39.47,39.5,39.46,39.5,22800.0,32.0386,32.0629,32.0304,32.0629,22800.0
2013-03-28 15:20:00,39.5,39.53,39.48,39.51,63800.0,32.0629,32.0873,32.0467,32.071,63800.0
2013-03-28 15:30:00,39.51,39.56,39.5,39.55,40300.0,32.071,32.1116,32.0629,32.1035,40300.0
2013-03-28 15:40:00,39.55,39.55,39.51,39.54,49400.0,32.1035,32.1035,32.071,32.0954,49400.0
2013-03-28 15:50:00,39.54,39.66,39.54,39.6,205500.0,32.0954,32.1928,32.0954,32.1441,205500.0
2013-04-01 09:30:00,39.71,39.78,39.62,39.7,60800.0,32.2334,32.2902,32.1603,32.2252,60800.0
2013-04-01 09:40:00,39.69,39.7,39.67,39.7,19200.0,32.2171,32.2252,32.2009,32.2252,19200.0
2013-04-01 09:50:00,39.69,39.82,39.66,39.82,64300.0,32.2171,32.3227,32.1928,32.3227,64300.0
2013-04-01 10:00:00,39.82,39.88,39.64,39.65,156200.0,32.3227,32.3714,32.1765,32.1847,156200.0
2013-04-01 10:10:00,39.65,39.76,39.64,39.75,65600.0,32.1847,32.274,32.1765,32.2658,65600.0
2013-04-01 10:20:00,39.74,39.77,39.69,39.7,166700.0,32.2577,32.2821,32.2171,32.2252,166700.0
2013-04-01 10:30:00,39.7,39.73,39.67,39.71,154200.0,32.2252,32.2496,32.2009,32.2334,154200.0
2013-04-01 10:40:00,39.71,39.74,39.67,39.71,272600.0,32.2334,32.2577,32.2009,32.2334,272600.0
2013-04-01 10:50:00,39.7,39.72,39.68,39.71,91700.0,32.2252,32.2415,32.209,32.2334,91700.0
2013-04-01 11:00:00,39.71,39.74,39.7,39.72,357700.0,32.2334,32.2577,32.2252,32.2415,357700.0
2013-04-01 11:10:00,39.72,39.72,39.7,39.71,83100.0,32.2415,32.2415,32.2252,32.2334,83100.0
2013-04-01 11:20:00,39.72,39.75,39.69,39.75,147300.0,32.2415,32.2658,32.2171,32.2658,147300.0
2013-04-01 11:30:00,39.75,39.76,39.65,39.65,506900.0,32.2658,32.274,32.1847,32.1847,506900.0
2013-04-01 11:40:00,39.65,39.68,39.61,39.63,76700.0,32.1847,32.209,32.1522,32.1684,76700.0
2013-04-01 11:50:00,39.62,39.63,39.57,39.59,39500.0,32.1603,32.1684,32.1197,32.136,39500.0
2013-04-01 12:00:00,39.6,39.69,39.6,39.69,74100.0,32.1441,32.2171,32.1441,32.2171,74100.0
2013-04-01 12:10:00,39.69,39.71,39.66,39.7,50700.0,32.2171,32.2334,32.1928,32.2252,50700.0
2013-04-01 12:20:00,39.7,39.71,39.69,39.7,35800.0,32.2252,32.2334,32.2171,32.2252,35800.0
2013-04-01 12:30:00,39.71,39.71,39.68,39.69,35200.0,32.2334,32.2334,32.209,32.2171,35200.0
2013-04-01 12:40:00,39.69,39.72,39.67,39.72,21100.0,32.2171,32.2415,32.2009,32.2415,21100.0
2013-04-01 12:50:00,39.72,39.75,39.69,39.7,27500.0,32.2415,32.2658,32.2171,32.2252,27500.0
2013-04-01 13:00:00,39.7,39.71,39.69,39.69,81300.0,32.2252,32.2334,32.2171,32.2171,81300.0
2013-04-01 13:10:00,39.69,39.71,39.69,39.69,39500.0,32.2171,32.2334,32.2171,32.2171,39500.0
2013-04-01 13:20:00,39.69,39.71,39.68,39.7,24600.0,32.2171,32.2334,32.209,32.2252,24600.0
2013-04-01 13:30:00,39.7,39.71,39.69,39.7,25600.0,32.2252,32.2334,32.2171,32.2252,25600.0
2013-04-01 13:40:00,39.7,39.71,39.69,39.71,46400.0,32.2252,32.2334,32.2171,32.2334,46400.0
2013-04-01 13:50:00,39.7,39.71,39.69,39.7,42800.0,32.2252,32.2334,32.2171,32.2252,42800.0
2013-04-01 14:00:00,39.7,39.7,39.6,39.6,96800.0,32.2252,32.2252,32.1441,32.1441,96800.0
2013-04-01 14:10:00,39.59,39.6,39.54,39.54,73900.0,32.136,32.1441,32.0954,32.0954,73900.0
2013-04-01 14:20:00,39.54,39.55,39.52,39.52,38200.0,32.0954,32.1035,32.0791,32.0791,38200.0
2013-04-01 14:30:00,39.53,39.53,39.5,39.51,66400.0,32.0873,32.0873,32.0629,32.071,66400.0
2013-04-01 14:40:00,39.51,39.56,39.51,39.55,48100.0,32.071,32.1116,32.071,32.1035,48100.0
2013-04-01 14:50:00,39.55,39.58,39.55,39.55,37600.0,32.1035,32.1278,32.1035,32.1035,37600.0
2013-04-01 15:00:00,39.55,39.61,39.55,39.61,74400.0,32.1035,32.1522,32.1035,32.1522,74400.0
2013-04-01 15:10:00,39.61,39.61,39.55,39.55,89200.0,32.1522,32.1522,32.1035,32.1035,89200.0
2013-04-01 15:20:00,39.56,39.57,39.55,39.57,76800.0,32.1116,32.1197,32.1035,32.1197,76800.0
2013-04-01 15:30:00,39.57,39.57,39.53,39.55,106900.0,32.1197,32.1197,32.0873,32.1035,106900.0
2013-04-01 15:40:00,39.56,39.62,39.54,39.61,126700.0,32.1116,32.1603,32.0954,32.1522,126700.0
2013-04-01 15:50:00,39.61,39.71,39.58,39.7,259100.0,32.1522,32.2334,32.1278,32.2252,259100.0
2013-04-02 09:30:00,39.76,39.92,39.7,39.87,66800.0,32.274,32.4038,32.2252,32.3632,66800.0
2013-04-02 09:40:00,39.87,39.88,39.71,39.77,43900.0,32.3632,32.3714,32.2334,32.2821,43900.0
2013-04-02 09:50:00,39.77,39.79,39.73,39.75,30500.0,32.2821,32.2983,32.2496,32.2658,30500.0
2013-04-02 10:00:00,39.76,39.81,39.72,39.79,65800.0,32.274,32.3145,32.2415,32.2983,65800.0
2013-04-02 10:10:00,39.79,39.81,39.74,39.77,40600.0,32.2983,32.3145,32.2577,32.2821,40600.0
2013-04-02 10:20:00,39.77,39.83,39.77,39.81,33700.0,32.2821,32.3308,32.2821,32.3145,33700.0
2013-04-02 10:30:00,39.8,39.84,39.73,39.81,62500.0,32.3064,32.3389,32.2496,32.3145,62500.0
2013-04-02 10:40:00,39.81,39.84,39.79,39.8,31900.0,32.3145,32.3389,32.2983,32.3064,31900.0
2013-04-02 10:50:00,39.79,39.82,39.78,39.8,57600.0,32.2983,32.3227,32.2902,32.3064,57600.0
2013-04-02 11:00:00,39.8,39.81,39.78,39.81,32000.0,32.3064,32.3145,32.2902,32.3145,32000.0
2013-04-02 11:10:00,39.8,39.86,39.8,39.85,57300.0,32.3064,32.3551,32.3064,32.347,57300.0
2013-04-02 11:20:00,39.86,39.86,39.75,39.81,599900.0,32.3551,32.3551,32.2658,32.3145,599900.0
2013-04-02 11:30:00,39.82,39.82,39.79,39.8,36700.0,32.3227,32.3227,32.2983,32.3064,36700.0
2013-04-02 11:40:00,39.8,39.81,39.75,39.76,60900.0,32.3064,32.3145,32.2658,32.274,60900.0
2013-04-02 11:50:00,39.76,39.79,39.76,39.76,51300.0,32.274,32.2983,32.274,32.274,51300.0
2013-04-02 12:00:00,39.77,39.8,39.77,39.8,25700.0,32.2821,32.3064,32.2821,32.3064,25700.0
2013-04-02 12:10:00,39.8,39.8,39.77,39.77,10400.0,32.3064,32.3064,32.2821,32.2821,10400.0
2013-04-02 12:20:00,39.77,39.78,39.76,39.77,180100.0,32.2821,32.2902,32.274,32.2821,180100.0
2013-04-02 12:30:00,39.77,39.79,39.76,39.77,37800.0,32.2821,32.2983,32.274,32.2821,37800.0
2013-04-02 12:40:00,39.77,39.78,39.77,39.77,22800.0,32.2821,32.2902,32.2821,32.2821,22800.0
2013-04-02 12:50:00,39.77,39.78,39.77,39.77,10300.0,32.2821,32.2902,32.2821,32.2821,10300.0
2013-04-02 13:00:00,39.77,39.8,39.77,39.78,25000.0,32.2821,32.3064,32.2821,32.2902,25000.0
2013-04-02 13:10:00,39.77,39.78,39.77,39.77,20100.0,32.2821,32.2902,32.2821,32.2821,20100.0
2013-04-02 13:20:00,39.77,39.79,39.77,39.78,20000.0,32.2821,32.2983,32.2821,32.2902,20000.0
2013-04-02 13:30:00,39.78,39.81,39.78,39.81,14900.0,32.2902,32.3145,32.2902,32.3145,14900.0
2013-04-02 13:40:00,39.8,39.85,39.8,39.82,12000.0,32.3064,32.347,32.3064,32.3227,12000.0
2013-04-02 13:50:00,39.82,39.83,39.79,39.79,5100.0,32.3227,32.3308,32.2983,32.2983,5100.0
2013-04-02 14:00:00,39.8,39.85,39.79,39.85,39200.0,32.3064,32.347,32.2983,32.347,39200.0
2013-04-02 14:10:00,39.84,39.84,39.8,39.82,46100.0,32.3389,32.3389,32.3064,32.3227,46100.0
2013-04-02 14:20:00,39.82,39.83,39.8,39.81,48600.0,32.3227,32.3308,32.3064,32.3145,48600.0
2013-04-02 14:30:00,39.82,39.82,39.76,39.8,52400.0,32.3227,32.3227,32.274,32.3064,52400.0
2013-04-02 14:40:00,39.8,39.83,39.8,39.81,49800.0,32.3064,32.3308,32.3064,32.3145,49800.0
2013-04-02 14:50:00,39.81,39.83,39.8,39.83,48400.0,32.3145,32.3308,32.3064,32.3308,48400.0
2013-04-02 15:00:00,39.83,39.85,39.77,39.78,102500.0,32.3308,32.347,32.2821,32.2902,102500.0
2013-04-02 15:10:00,39.77,39.82,39.77,39.8,64100.0,32.2821,32.3227,32.2821,32.3064,64100.0
2013-04-02 15:20:00,39.8,39.81,39.77,39.8,78000.0,32.3064,32.3145,32.2821,32.3064,78000.0
2013-04-02 15:30:00,39.8,39.83,39.78,39.82,115600.0,32.3064,32.3308,32.2902,32.3227,115600.0
2013-04-02 15:40:00,39.82,39.87,39.8,39.86,286700.0,32.3227,32.3632,32.3064,32.3551,286700.0
2013-04-02 15:50:00,39.86,39.99,39.85,39.97,266300.0,32.3551,32.4606,32.347,32.4444,266300.0
2013-04-03 09:30:00,40.05,40.23,40.05,40.16,59800.0,32.5094,32.6555,32.5094,32.5986,59800.0
2013-04-03 09:40:00,40.16,40.27,40.13,40.27,63700.0,32.5986,32.6879,32.5743,32.6879,63700.0
2013-04-03 09:50:00,40.25,40.29,40.17,40.2,61400.0,32.6717,32.7042,32.6068,32.6311,61400.0
2013-04-03 10:00:00,40.2,40.21,40.06,40.12,180200.0,32.6311,32.6392,32.5175,32.5662,180200.0
2013-04-03 10:10:00,40.12,40.13,40.07,40.1,533500.0,32.5662,32.5743,32.5256,32.5499,533500.0
2013-04-03 10:20:00,40.1,40.15,40.09,40.11,149700.0,32.5499,32.5905,32.5418,32.5581,149700.0
2013-04-03 10:30:00,40.1,40.11,39.99,40.0,48800.0,32.5499,32.5581,32.4606,32.4688,48800.0
2013-04-03 10:40:00,40.01,40.02,39.99,40.01,67300.0,32.4769,32.485,32.4606,32.4769,67300.0
2013-04-03 10:50:00,40.01,40.02,39.92,39.92,104400.0,32.4769,32.485,32.4038,32.4038,104400.0
2013-04-03 11:00:00,39.92,39.92,39.85,39.87,55900.0,32.4038,32.4038,32.347,32.3632,55900.0
2013-04-03 11:10:00,39.87,39.98,39.87,39.98,84700.0,32.3632,32.4525,32.3632,32.4525,84700.0
2013-04-03 11:20:00,39.96,40.04,39.96,40.01,68600.0,32.4363,32.5012,32.4363,32.4769,68600.0
2013-04-03 11:30:00,40.01,40.02,39.98,40.02,69000.0,32.4769,32.485,32.4525,32.485,69000.0
2013-04-03 11:40:00,40.03,40.03,39.98,39.99,319700.0,32.4931,32.4931,32.4525,32.4606,319700.0
2013-04-03 11:50:00,39.99,40.0,39.95,39.98,172100.0,32.4606,32.4688,32.4282,32.4525,172100.0
2013-04-03 12:00:00,39.98,40.0,39.93,39.97,62500.0,32.4525,32.4688,32.4119,32.4444,62500.0
2013-04-03 12:10:00,39.97,40.02,39.97,40.0,24700.0,32.4444,32.485,32.4444,32.4688,24700.0
2013-04-03 12:20:00,40.0,40.01,39.98,39.98,36300.0,32.4688,32.4769,32.4525,32.4525,36300.0
2013-04-03 12:30:00,39.99,40.0,39.93,39.97,418000.0,32.4606,32.4688,32.4119,32.4444,418000.0
2013-04-03 12:40:00,39.97,39.98,39.91,39.98,73400.0,32.4444,32.4525,32.3957,32.4525,73400.0
2013-04-03 12:50:00,39.97,39.99,39.95,39.97,45500.0,32.4444,32.4606,32.4282,32.4444,45500.0
2013-04-03 13:00:00,39.96,39.99,39.95,39.95,45700.0,32.4363,32.4606,32.4282,32.4282,45700.0
2013-04-03 13:10:00,39.96,39.99,39.93,39.99,59100.0,32.4363,32.4606,32.4119,32.4606,59100.0
2013-04-03 13:20:00,39.99,40.01,39.94,40.01,70000.0,32.4606,32.4769,32.4201,32.4769,70000.0
2013-04-03 13:30:00,40.01,40.01,39.97,39.97,95600.0,32.4769,32.4769,32.4444,32.4444,95600.0
2013-04-03 13:40:00,39.97,39.97,39.88,39.9,63500.0,32.4444,32.4444,32.3714,32.3876,63500.0
2013-04-03 13:50:00,39.89,39.94,39.88,39.89,189300.0,32.3795,32.4201,32.3714,32.3795,189300.0
2013-04-03 14:00:00,39.89,39.91,39.88,39.9,93400.0,32.3795,32.3957,32.3714,32.3876,93400.0
2013-04-03 14:10:00,39.89,39.91,39.78,39.8,90400.0,32.3795,32.3957,32.2902,32.3064,90400.0
2013-04-03 14:20:00,39.79,39.83,39.78,39.82,66200.0,32.2983,32.3308,32.2902,32.3227,66200.0
2013-04-03 14:30:00,39.82,39.83,39.8,39.82,45000.0,32.3227,32.3308,32.3064,32.3227,45000.0
2013-04-03 14:40:00,39.82,39.83,39.81,39.83,55600.0,32.3227,32.3308,32.3145,32.3308,55600.0
2013-04-03 14:50:00,39.83,39.86,39.82,39.86,57300.0,32.3308,32.3551,32.3227,32.3551,57300.0
2013-04-03 15:00:00,39.86,39.86,39.77,39.78,44800.0,32.3551,32.3551,32.2821,32.2902,44800.0
2013-04-03 15:10:00,39.79,39.79,39.74,39.75,56100.0,32.2983,32.2983,32.2577,32.2658,56100.0
2013-04-03 15:20:00,39.75,39.75,39.69,39.74,87300.0,32.2658,32.2658,32.2171,32.2577,87300.0
2013-04-03 15:30:00,39.73,39.8,39.73,39.77,162400.0,32.2496,32.3064,32.2496,32.2821,162400.0
2013-04-03 15:40:00,39.77,39.91,39.77,39.89,212600.0,32.2821,32.3957,32.2821,32.3795,212600.0
2013-04-03 15:50:00,39.88,39.95,39.87,39.9,330800.0,32.3714,32.4282,32.3632,32.3876,330800.0
2013-04-04 09:30:00,39.89,39.98,39.83,39.88,31400.0,32.3795,32.4525,32.3308,32.3714,31400.0
2013-04-04 09:40:00,39.86,40.0,39.85,39.91,42300.0,32.3551,32.4688,32.347,32.3957,42300.0
2013-04-04 09:50:00,39.91,39.93,39.86,39.88,55500.0,32.3957,32.4119,32.3551,32.3714,55500.0
2013-04-04 10:00:00,39.88,39.91,39.83,39.9,47700.0,32.3714,32.3957,32.3308,32.3876,47700.0
2013-04-04 10:10:00,39.9,39.9,39.82,39.83,30800.0,32.3876,32.3876,32.3227,32.3308,30800.0
2013-04-04 10:20:00,39.83,39.86,39.72,39.75,66800.0,32.3308,32.3551,32.2415,32.2658,66800.0
2013-04-04 10:30:00,39.75,39.83,39.71,39.75,30300.0,32.2658,32.3308,32.2334,32.2658,30300.0
2013-04-04 10:40:00,39.75,39.88,39.74,39.85,34800.0,32.2658,32.3714,32.2577,32.347,34800.0
2013-04-04 10:50:00,39.84,39.86,39.73,39.74,83400.0,32.3389,32.3551,32.2496,32.2577,83400.0
2013-04-04 11:00:00,39.75,39.81,39.7,39.73,69600.0,32.2658,32.3145,32.2252,32.2496,69600.0
2013-04-04 11:10:00,39.75,39.8,39.74,39.79,23600.0,32.2658,32.3064,32.2577,32.2983,23600.0
2013-04-04 11:20:00,39.78,39.86,39.76,39.86,21400.0,32.2902,32.3551,32.274,32.3551,21400.0
2013-04-04 11:30:00,39.85,39.86,39.75,39.76,92100.0,32.347,32.3551,32.2658,32.274,92100.0
2013-04-04 11:40:00,39.77,39.79,39.74,39.77,25300.0,32.2821,32.2983,32.2577,32.2821,25300.0
2013-04-04 11:50:00,39.76,39.78,39.73,39.77,26400.0,32.274,32.2902,32.2496,32.2821,26400.0
2013-04-04 12:00:00,39.77,39.77,39.7,39.7,99200.0,32.2821,32.2821,32.2252,32.2252,99200.0
2013-04-04 12:10:00,39.71,39.71,39.66,39.68,16900.0,32.2334,32.2334,32.1928,32.209,16900.0
2013-04-04 12:20:00,39.68,39.69,39.64,39.66,20700.0,32.209,32.2171,32.1765,32.1928,20700.0
2013-04-04 12:30:00,39.66,39.7,39.66,39.68,9900.0,32.1928,32.2252,32.1928,32.209,9900.0
2013-04-04 12:40:00,39.67,39.67,39.63,39.67,12200.0,32.2009,32.2009,32.1684,32.2009,12200.0
2013-04-04 12:50:00,39.67,39.68,39.63,39.65,15700.0,32.2009,32.209,32.1684,32.1847,15700.0
2013-04-04 13:00:00,39.65,39.65,39.61,39.61,16600.0,32.1847,32.1847,32.1522,32.1522,16600.0
2013-04-04 13:10:00,39.61,39.64,39.59,39.64,19100.0,32.1522,32.1765,32.136,32.1765,19100.0
2013-04-04 13:20:00,39.64,39.66,39.61,39.65,14000.0,32.1765,32.1928,32.1522,32.1847,14000.0
2013-04-04 13:30:00,39.64,39.65,39.58,39.61,28200.0,32.1765,32.1847,32.1278,32.1522,28200.0
2013-04-04 13:40:00,39.62,39.7,39.62,39.68,18300.0,32.1603,32.2252,32.1603,32.209,18300.0
2013-04-04 13:50:00,39.68,39.69,39.64,39.64,14400.0,32.209,32.2171,32.1765,32.1765,14400.0
2013-04-04 14:00:00,39.63,39.66,39.63,39.63,19900.0,32.1684,32.1928,32.1684,32.1684,19900.0
2013-04-04 14:10:00,39.64,39.74,39.64,39.73,27700.0,32.1765,32.2577,32.1765,32.2496,27700.0
2013-04-04 14:20:00,39.73,39.8,39.73,39.78,30900.0,32.2496,32.3064,32.2496,32.2902,30900.0
2013-04-04 14:30:00,39.78,39.78,39.74,39.75,23500.0,32.2902,32.2902,32.2577,32.2658,23500.0
2013-04-04 14:40:00,39.75,39.79,39.74,39.76,26900.0,32.2658,32.2983,32.2577,32.274,26900.0
2013-04-04 14:50:00,39.75,39.77,39.74,39.76,31700.0,32.2658,32.2821,32.2577,32.274,31700.0
2013-04-04 15:00:00,39.76,39.78,39.73,39.75,58700.0,32.274,32.2902,32.2496,32.2658,58700.0
2013-04-04 15:10:00,39.75,39.8,39.75,39.76,40500.0,32.2658,32.3064,32.2658,32.274,40500.0
2013-04-04 15:20:00,39.75,39.76,39.68,39.68,115000.0,32.2658,32.274,32.209,32.209,115000.0
2013-04-04 15:30:00,39.68,39.72,39.67,39.71,65600.0,32.209,32.2415,32.2009,32.2334,65600.0
2013-04-04 15:40:00,39.71,39.75,39.71,39.75,49700.0,32.2334,32.2658,32.2334,32.2658,49700.0
2013-04-04 15:50:00,39.75,39.76,39.71,39.73,309400.0,32.2658,32.274,32.2334,32.2496,309400.0
2013-04-05 09:30:00,39.38,39.39,39.16,39.21,95100.0,31.9655,31.9736,31.7869,31.8275,95100.0
2013-04-05 09:40:00,39.22,39.43,39.19,39.37,54000.0,31.8356,32.0061,31.8113,31.9574,54000.0
2013-04-05 09:50:00,39.38,39.39,39.22,39.28,97300.0,31.9655,31.9736,31.8356,31.8843,97300.0
2013-04-05 10:00:00,39.25,39.3,39.23,39.28,100900.0,31.86,31.9006,31.8437,31.8843,100900.0
2013-04-05 10:10:00,39.27,39.28,39.18,39.18,44700.0,31.8762,31.8843,31.8032,31.8032,44700.0
2013-04-05 10:20:00,39.18,39.19,39.12,39.14,32100.0,31.8032,31.8113,31.7545,31.7707,32100.0
2013-04-05 10:30:00,39.14,39.19,39.14,39.15,26700.0,31.7707,31.8113,31.7707,31.7788,26700.0
2013-04-05 10:40:00,39.15,39.16,39.05,39.11,31000.0,31.7788,31.7869,31.6976,31.7463,31000.0
2013-04-05 10:50:00,39.12,39.18,39.11,39.14,25600.0,31.7545,31.8032,31.7463,31.7707,25600.0
2013-04-05 11:00:00,39.13,39.18,39.13,39.15,29600.0,31.7626,31.8032,31.7626,31.7788,29600.0
2013-04-05 11:10:00,39.14,39.21,39.13,39.14,27700.0,31.7707,31.8275,31.7626,31.7707,27700.0
2013-04-05 11:20:00,39.14,39.14,39.05,39.09,63000.0,31.7707,31.7707,31.6976,31.7301,63000.0
2013-04-05 11:30:00,39.09,39.14,39.07,39.13,93200.0,31.7301,31.7707,31.7139,31.7626,93200.0
2013-04-05 11:40:00,39.12,39.14,39.1,39.12,14800.0,31.7545,31.7707,31.7382,31.7545,14800.0
2013-04-05 11:50:00,39.12,39.12,39.04,39.04,21600.0,31.7545,31.7545,31.6895,31.6895,21600.0
2013-04-05 12:00:00,39.04,39.05,39.02,39.05,18400.0,31.6895,31.6976,31.6733,31.6976,18400.0
2013-04-05 12:10:00,39.05,39.06,39.01,39.01,40200.0,31.6976,31.7057,31.6652,31.6652,40200.0
2013-04-05 12:20:00,39.0,39.01,38.99,39.0,44400.0,31.657,31.6652,31.6489,31.657,44400.0
2013-04-05 12:30:00,39.0,39.03,39.0,39.03,20200.0,31.657,31.6814,31.657,31.6814,20200.0
2013-04-05 12:40:00,39.03,39.03,39.0,39.01,26300.0,31.6814,31.6814,31.657,31.6652,26300.0
2013-04-05 12:50:00,39.01,39.03,38.99,39.0,60000.0,31.6652,31.6814,31.6489,31.657,60000.0
2013-04-05 13:00:00,39.0,39.02,38.98,39.02,29300.0,31.657,31.6733,31.6408,31.6733,29300.0
2013-04-05 13:10:00,39.02,39.05,39.02,39.03,38100.0,31.6733,31.6976,31.6733,31.6814,38100.0
2013-04-05 13:20:00,39.04,39.06,39.02,39.06,31300.0,31.6895,31.7057,31.6733,31.7057,31300.0
2013-04-05 13:30:00,39.05,39.07,39.0,39.02,33000.0,31.6976,31.7139,31.657,31.6733,33000.0
2013-04-05 13:40:00,39.02,39.05,39.01,39.02,77800.0,31.6733,31.6976,31.6652,31.6733,77800.0
2013-04-05 13:50:00,39.01,39.02,38.95,38.96,19100.0,31.6652,31.6733,31.6165,31.6246,19100.0
2013-04-05 14:00:00,38.96,38.99,38.95,38.97,13900.0,31.6246,31.6489,31.6165,31.6327,13900.0
2013-04-05 14:10:00,38.97,38.97,38.92,38.93,15900.0,31.6327,31.6327,31.5921,31.6002,15900.0
2013-04-05 14:20:00,38.93,38.94,38.91,38.92,30200.0,31.6002,31.6083,31.584,31.5921,30200.0
2013-04-05 14:30:00,38.92,38.95,38.9,38.94,76700.0,31.5921,31.6165,31.5759,31.6083,76700.0
2013-04-05 14:40:00,38.94,38.96,38.91,38.93,43800.0,31.6083,31.6246,31.584,31.6002,43800.0
2013-04-05 14:50:00,38.93,38.94,38.89,38.89,21300.0,31.6002,31.6083,31.5678,31.5678,21300.0
2013-04-05 15:00:00,38.89,38.89,38.85,38.86,44200.0,31.5678,31.5678,31.5353,31.5434,44200.0
2013-04-05 15:10:00,38.86,38.91,38.85,38.91,43400.0,31.5434,31.584,31.5353,31.584,43400.0
2013-04-05 15:20:00,38.91,38.91,38.86,38.87,41400.0,31.584,31.584,31.5434,31.5515,41400.0
2013-04-05 15:30:00,38.87,38.93,38.86,38.93,53000.0,31.5515,31.6002,31.5434,31.6002,53000.0
2013-04-05 15:40:00,38.93,39.03,38.92,39.03,92700.0,31.6002,31.6814,31.5921,31.6814,92700.0
2013-04-05 15:50:00,39.02,39.08,39.01,39.04,215300.0,31.6733,31.722,31.6652,31.6895,215300.0
2013-04-08 09:30:00,38.99,39.04,38.97,39.01,26500.0,31.6489,31.6895,31.6327,31.6652,26500.0
2013-04-08 09:40:00,39.01,39.03,38.88,38.94,18400.0,31.6652,31.6814,31.5596,31.6083,18400.0
2013-04-08 09:50:00,38.93,38.99,38.91,38.99,16100.0,31.6002,31.6489,31.584,31.6489,16100.0
2013-04-08 10:00:00,38.97,38.99,38.94,38.98,9200.0,31.6327,31.6489,31.6083,31.6408,9200.0
2013-04-08 10:10:00,38.98,39.01,38.95,38.95,25700.0,31.6408,31.6652,31.6165,31.6165,25700.0
2013-04-08 10:20:00,38.96,39.02,38.93,39.02,16500.0,31.6246,31.6733,31.6002,31.6733,16500.0
2013-04-08 10:30:00,39.03,39.06,38.94,38.94,24000.0,31.6814,31.7057,31.6083,31.6083,24000.0
2013-04-08 10:40:00,38.94,39.02,38.94,39.02,25500.0,31.6083,31.6733,31.6083,31.6733,25500.0
2013-04-08 10:50:00,39.03,39.07,39.02,39.04,16000.0,31.6814,31.7139,31.6733,31.6895,16000.0
2013-04-08 11:00:00,39.03,39.04,38.94,39.03,31400.0,31.6814,31.6895,31.6083,31.6814,31400.0
2013-04-08 11:10:00,39.02,39.03,38.97,38.98,38000.0,31.6733,31.6814,31.6327,31.6408,38000.0
2013-04-08 11:20:00,38.98,38.99,38.95,38.96,16100.0,31.6408,31.6489,31.6165,31.6246,16100.0
2013-04-08 11:30:00,38.96,38.99,38.96,38.99,12300.0,31.6246,31.6489,31.6246,31.6489,12300.0
2013-04-08 11:40:00,39.0,39.0,38.94,38.97,13300.0,31.657,31.657,31.6083,31.6327,13300.0
2013-04-08 11:50:00,38.97,39.06,38.97,39.02,48300.0,31.6327,31.7057,31.6327,31.6733,48300.0
2013-04-08 12:00:00,39.02,39.06,39.02,39.02,14300.0,31.6733,31.7057,31.6733,31.6733,14300.0
2013-04-08 12:10:00,39.02,39.04,39.0,39.0,26600.0,31.6733,31.6895,31.657,31.657,26600.0
2013-04-08 12:20:00,39.0,39.0,38.97,38.97,11400.0,31.657,31.657,31.6327,31.6327,11400.0
2013-04-08 12:30:00,38.98,39.0,38.98,39.0,13700.0,31.6408,31.657,31.6408,31.657,13700.0
2013-04-08 12:40:00,39.0,39.01,38.99,39.01,8600.0,31.657,31.6652,31.6489,31.6652,8600.0
2013-04-08 12:50:00,39.01,39.01,38.98,38.98,11200.0,31.6652,31.6652,31.6408,31.6408,11200.0
2013-04-08 13:00:00,38.98,38.99,38.97,38.98,11300.0,31.6408,31.6489,31.6327,31.6408,11300.0
2013-04-08 13:10:00,38.98,39.01,38.98,38.98,12600.0,31.6408,31.6652,31.6408,31.6408,12600.0
2013-04-08 13:20:00,38.98,38.99,38.96,38.98,9400.0,31.6408,31.6489,31.6246,31.6408,9400.0
2013-04-08 13:30:00,38.97,38.99,38.95,38.95,11000.0,31.6327,31.6489,31.6165,31.6165,11000.0
2013-04-08 13:40:00,38.96,39.03,38.96,39.03,14900.0,31.6246,31.6814,31.6246,31.6814,14900.0
2013-04-08 13:50:00,39.04,39.04,39.0,39.03,17100.0,31.6895,31.6895,31.657,31.6814,17100.0
2013-04-08 14:00:00,39.03,39.04,39.02,39.03,17900.0,31.6814,31.6895,31.6733,31.6814,17900.0
2013-04-08 14:10:00,39.03,39.12,39.03,39.12,35500.0,31.6814,31.7545,31.6814,31.7545,35500.0
2013-04-08 14:20:00,39.11,39.12,39.1,39.1,9200.0,31.7463,31.7545,31.7382,31.7382,9200.0
2013-04-08 14:30:00,39.1,39.14,39.09,39.13,19000.0,31.7382,31.7707,31.7301,31.7626,19000.0
2013-04-08 14:40:00,39.13,39.14,39.13,39.14,12900.0,31.7626,31.7707,31.7626,31.7707,12900.0
2013-04-08 14:50:00,39.14,39.14,39.05,39.05,54900.0,31.7707,31.7707,31.6976,31.6976,54900.0
2013-04-08 15:00:00,39.06,39.06,39.01,39.02,52800.0,31.7057,31.7057,31.6652,31.6733,52800.0
2013-04-08 15:10:00,39.01,39.06,39.01,39.05,39400.0,31.6652,31.7057,31.6652,31.6976,39400.0
2013-04-08 15:20:00,39.05,39.06,39.05,39.06,32800.0,31.6976,31.7057,31.6976,31.7057,32800.0
2013-04-08 15:30:00,39.05,39.07,39.04,39.07,56300.0,31.6976,31.7139,31.6895,31.7139,56300.0
2013-04-08 15:40:00,39.07,39.13,39.07,39.11,75100.0,31.7139,31.7626,31.7139,31.7463,75100.0
2013-04-08 15:50:00,39.11,39.15,39.1,39.14,147800.0,31.7463,31.7788,31.7382,31.7707,147800.0
2013-04-09 09:30:00,39.27,39.27,39.06,39.15,27700.0,31.8762,31.8762,31.7057,31.7788,27700.0
2013-04-09 09:40:00,39.14,39.15,39.08,39.12,148700.0,31.7707,31.7788,31.722,31.7545,148700.0
2013-04-09 09:50:00,39.12,39.13,39.03,39.03,20900.0,31.7545,31.7626,31.6814,31.6814,20900.0
2013-04-09 10:00:00,39.02,39.07,39.0,39.05,13600.0,31.6733,31.7139,31.657,31.6976,13600.0
2013-04-09 10:10:00,39.05,39.05,38.98,38.99,23600.0,31.6976,31.6976,31.6408,31.6489,23600.0
2013-04-09 10:20:00,39.0,39.02,38.99,39.0,25700.0,31.657,31.6733,31.6489,31.657,25700.0
2013-04-09 10:30:00,39.01,39.03,39.0,39.01,20600.0,31.6652,31.6814,31.657,31.6652,20600.0
2013-04-09 10:40:00,39.01,39.05,38.98,39.0,21900.0,31.6652,31.6976,31.6408,31.657,21900.0
2013-04-09 10:50:00,39.0,39.02,38.97,38.99,25200.0,31.657,31.6733,31.6327,31.6489,25200.0
2013-04-09 11:00:00,38.99,39.0,38.94,38.97,23100.0,31.6489,31.657,31.6083,31.6327,23100.0
2013-04-09 11:10:00,38.98,39.01,38.93,38.93,18400.0,31.6408,31.6652,31.6002,31.6002,18400.0
2013-04-09 11:20:00,38.91,38.99,38.91,38.97,11300.0,31.584,31.6489,31.584,31.6327,11300.0
2013-04-09 11:30:00,38.98,39.01,38.97,38.98,8900.0,31.6408,31.6652,31.6327,31.6408,8900.0
2013-04-09 11:40:00,39.0,39.01,38.98,39.0,34700.0,31.657,31.6652,31.6408,31.657,34700.0
2013-04-09 11:50:00,38.99,39.01,38.98,38.99,7000.0,31.6489,31.6652,31.6408,31.6489,7000.0
2013-04-09 12:00:00,39.0,39.01,38.98,38.98,11000.0,31.657,31.6652,31.6408,31.6408,11000.0
2013-04-09 12:10:00,38.99,39.01,38.98,39.0,9900.0,31.6489,31.6652,31.6408,31.657,9900.0
2013-04-09 12:20:00,39.0,39.03,39.0,39.02,9200.0,31.657,31.6814,31.657,31.6733,9200.0
2013-04-09 12:30:00,39.03,39.07,39.02,39.06,23400.0,31.6814,31.7139,31.6733,31.7057,23400.0
2013-04-09 12:40:00,39.06,39.07,39.05,39.07,11800.0,31.7057,31.7139,31.6976,31.7139,11800.0
2013-04-09 12:50:00,39.07,39.09,39.05,39.08,10700.0,31.7139,31.7301,31.6976,31.722,10700.0
2013-04-09 13:00:00,39.08,39.15,39.08,39.14,17400.0,31.722,31.7788,31.722,31.7707,17400.0
2013-04-09 13:10:00,39.13,39.16,39.11,39.15,53100.0,31.7626,31.7869,31.7463,31.7788,53100.0
2013-04-09 13:20:00,39.15,39.17,39.12,39.15,28500.0,31.7788,31.795,31.7545,31.7788,28500.0
2013-04-09 13:30:00,39.15,39.19,39.13,39.14,23500.0,31.7788,31.8113,31.7626,31.7707,23500.0
2013-04-09 13:40:00,39.15,39.15,39.11,39.11,41500.0,31.7788,31.7788,31.7463,31.7463,41500.0
2013-04-09 13:50:00,39.12,39.14,39.1,39.11,26000.0,31.7545,31.7707,31.7382,31.7463,26000.0
2013-04-09 14:00:00,39.11,39.13,39.1,39.1,15800.0,31.7463,31.7626,31.7382,31.7382,15800.0
2013-04-09 14:10:00,39.1,39.1,39.07,39.09,16500.0,31.7382,31.7382,31.7139,31.7301,16500.0
2013-04-09 14:20:00,39.08,39.11,39.08,39.08,15200.0,31.722,31.7463,31.722,31.722,15200.0
2013-04-09 14:30:00,39.08,39.12,39.08,39.11,26400.0,31.722,31.7545,31.722,31.7463,26400.0
2013-04-09 14:40:00,39.12,39.12,39.06,39.1,89200.0,31.7545,31.7545,31.7057,31.7382,89200.0
2013-04-09 14:50:00,39.11,39.11,39.07,39.08,22600.0,31.7463,31.7463,31.7139,31.722,22600.0
2013-04-09 15:00:00,39.08,39.09,39.03,39.03,26800.0,31.722,31.7301,31.6814,31.6814,26800.0
2013-04-09 15:10:00,39.03,39.06,39.02,39.06,25000.0,31.6814,31.7057,31.6733,31.7057,25000.0
2013-04-09 15:20:00,39.05,39.11,39.05,39.11,84500.0,31.6976,31.7463,31.6976,31.7463,84500.0
2013-04-09 15:30:00,39.11,39.12,39.06,39.08,50200.0,31.7463,31.7545,31.7057,31.722,50200.0
2013-04-09 15:40:00,39.08,39.11,39.07,39.11,56100.0,31.722,31.7463,31.7139,31.7463,56100.0
2013-04-09 15:50:00,39.11,39.11,39.05,39.09,192000.0,31.7463,31.7463,31.6976,31.7301,192000.0
2013-04-10 09:30:00,39.25,39.3,39.15,39.27,55400.0,31.86,31.9006,31.7788,31.8762,55400.0
2013-04-10 09:40:00,39.26,39.33,39.15,39.32,71200.0,31.8681,31.9249,31.7788,31.9168,71200.0
2013-04-10 09:50:00,39.32,39.38,39.32,39.37,64500.0,31.9168,31.9655,31.9168,31.9574,64500.0
2013-04-10 10:00:00,39.37,39.39,39.31,39.38,81400.0,31.9574,31.9736,31.9087,31.9655,81400.0
2013-04-10 10:10:00,39.38,39.43,39.37,39.39,45300.0,31.9655,32.0061,31.9574,31.9736,45300.0
2013-04-10 10:20:00,39.39,39.4,39.34,39.39,70700.0,31.9736,31.9817,31.933,31.9736,70700.0
2013-04-10 10:30:00,39.39,39.41,39.39,39.4,41500.0,31.9736,31.9899,31.9736,31.9817,41500.0
2013-04-10 10:40:00,39.4,39.42,39.39,39.39,69600.0,31.9817,31.998,31.9736,31.9736,69600.0
2013-04-10 10:50:00,39.4,39.53,39.39,39.52,45900.0,31.9817,32.0873,31.9736,32.0791,45900.0
2013-04-10 11:00:00,39.53,39.66,39.53,39.66,57400.0,32.0873,32.1928,32.0873,32.1928,57400.0
2013-04-10 11:10:00,39.66,39.75,39.66,39.73,95900.0,32.1928,32.2658,32.1928,32.2496,95900.0
2013-04-10 11:20:00,39.74,39.77,39.73,39.77,49800.0,32.2577,32.2821,32.2496,32.2821,49800.0
2013-04-10 11:30:00,39.77,39.83,39.77,39.83,100500.0,32.2821,32.3308,32.2821,32.3308,100500.0
2013-04-10 11:40:00,39.83,39.88,39.83,39.88,41400.0,32.3308,32.3714,32.3308,32.3714,41400.0
2013-04-10 11:50:00,39.87,39.88,39.86,39.87,11700.0,32.3632,32.3714,32.3551,32.3632,11700.0
2013-04-10 12:00:00,39.87,39.88,39.7,39.73,80000.0,32.3632,32.3714,32.2252,32.2496,80000.0
2013-04-10 12:10:00,39.73,39.75,39.65,39.75,47500.0,32.2496,32.2658,32.1847,32.2658,47500.0
2013-04-10 12:20:00,39.75,39.75,39.65,39.68,60600.0,32.2658,32.2658,32.1847,32.209,60600.0
2013-04-10 12:30:00,39.68,39.74,39.66,39.74,24100.0,32.209,32.2577,32.1928,32.2577,24100.0
2013-04-10 12:40:00,39.75,39.75,39.7,39.71,27000.0,32.2658,32.2658,32.2252,32.2334,27000.0
2013-04-10 12:50:00,39.72,39.76,39.69,39.76,60600.0,32.2415,32.274,32.2171,32.274,60600.0
2013-04-10 13:00:00,39.76,39.82,39.76,39.82,27200.0,32.274,32.3227,32.274,32.3227,27200.0
2013-04-10 13:10:00,39.82,39.82,39.76,39.79,30800.0,32.3227,32.3227,32.274,32.2983,30800.0
2013-04-10 13:20:00,39.79,39.79,39.7,39.71,35600.0,32.2983,32.2983,32.2252,32.2334,35600.0
2013-04-10 13:30:00,39.72,39.73,39.68,39.69,11700.0,32.2415,32.2496,32.209,32.2171,11700.0
2013-04-10 13:40:00,39.68,39.74,39.68,39.73,36000.0,32.209,32.2577,32.209,32.2496,36000.0
2013-04-10 13:50:00,39.73,39.81,39.72,39.8,30400.0,32.2496,32.3145,32.2415,32.3064,30400.0
2013-04-10 14:00:00,39.81,39.82,39.8,39.82,126700.0,32.3145,32.3227,32.3064,32.3227,126700.0
2013-04-10 14:10:00,39.81,39.86,39.8,39.86,147300.0,32.3145,32.3551,32.3064,32.3551,147300.0
2013-04-10 14:20:00,39.85,39.86,39.8,39.82,26000.0,32.347,32.3551,32.3064,32.3227,26000.0
2013-04-10 14:30:00,39.81,39.84,39.8,39.84,45200.0,32.3145,32.3389,32.3064,32.3389,45200.0
2013-04-10 14:40:00,39.84,39.92,39.84,39.92,52200.0,32.3389,32.4038,32.3389,32.4038,52200.0
2013-04-10 14:50:00,39.93,39.98,39.92,39.95,32800.0,32.4119,32.4525,32.4038,32.4282,32800.0
2013-04-10 15:00:00,39.95,40.02,39.95,40.02,107200.0,32.4282,32.485,32.4282,32.485,107200.0
2013-04-10 15:10:00,40.03,40.05,39.99,40.0,89000.0,32.4931,32.5094,32.4606,32.4688,89000.0
2013-04-10 15:20:00,40.0,40.01,39.99,40.0,90300.0,32.4688,32.4769,32.4606,32.4688,90300.0
2013-04-10 15:30:00,39.99,40.04,39.99,40.02,139300.0,32.4606,32.5012,32.4606,32.485,139300.0
2013-04-10 15:40:00,40.03,40.05,40.0,40.03,73500.0,32.4931,32.5094,32.4688,32.4931,73500.0
2013-04-10 15:50:00,40.03,40.05,40.0,40.04,160000.0,32.4931,32.5094,32.4688,32.5012,160000.0
2013-04-11 09:30:00,40.12,40.49,39.94,40.48,106700.0,32.5662,32.8665,32.4201,32.8584,106700.0
2013-04-11 09:40:00,40.49,40.64,40.45,40.6,97100.0,32.8665,32.9883,32.834,32.9558,97100.0
2013-04-11 09:50:00,40.6,40.8,40.51,40.74,195800.0,32.9558,33.1181,32.8827,33.0694,195800.0
2013-04-11 10:00:00,40.73,40.74,40.6,40.6,114700.0,33.0613,33.0694,32.9558,32.9558,114700.0
2013-04-11 10:10:00,40.6,40.67,40.59,40.6,114800.0,32.9558,33.0126,32.9477,32.9558,114800.0
2013-04-11 10:20:00,40.59,40.59,40.48,40.58,98300.0,32.9477,32.9477,32.8584,32.9396,98300.0
2013-04-11 10:30:00,40.57,40.58,40.48,40.52,68100.0,32.9314,32.9396,32.8584,32.8909,68100.0
2013-04-11 10:40:00,40.52,40.52,40.41,40.51,53500.0,32.8909,32.8909,32.8016,32.8827,53500.0
2013-04-11 10:50:00,40.51,40.52,40.46,40.48,43100.0,32.8827,32.8909,32.8422,32.8584,43100.0
2013-04-11 11:00:00,40.48,40.51,40.47,40.51,79400.0,32.8584,32.8827,32.8503,32.8827,79400.0
2013-04-11 11:10:00,40.51,40.51,40.48,40.5,150300.0,32.8827,32.8827,32.8584,32.8746,150300.0
2013-04-11 11:20:00,40.5,40.5,40.45,40.47,96300.0,32.8746,32.8746,32.834,32.8503,96300.0
2013-04-11 11:30:00,40.47,40.53,40.46,40.53,22900.0,32.8503,32.899,32.8422,32.899,22900.0
2013-04-11 11:40:00,40.53,40.54,40.46,40.5,150500.0,32.899,32.9071,32.8422,32.8746,150500.0
2013-04-11 11:50:00,40.5,40.51,40.47,40.48,61400.0,32.8746,32.8827,32.8503,32.8584,61400.0
2013-04-11 12:00:00,40.48,40.51,40.44,40.45,54300.0,32.8584,32.8827,32.8259,32.834,54300.0
2013-04-11 12:10:00,40.44,40.51,40.43,40.5,50600.0,32.8259,32.8827,32.8178,32.8746,50600.0
2013-04-11 12:20:00,40.5,40.51,40.48,40.5,30900.0,32.8746,32.8827,32.8584,32.8746,30900.0
2013-04-11 12:30:00,40.5,40.51,40.48,40.49,99600.0,32.8746,32.8827,32.8584,32.8665,99600.0
2013-04-11 12:40:00,40.5,40.51,40.49,40.51,52700.0,32.8746,32.8827,32.8665,32.8827,52700.0
2013-04-11 12:50:00,40.5,40.54,40.5,40.54,52300.0,32.8746,32.9071,32.8746,32.9071,52300.0
2013-04-11 13:00:00,40.54,40.75,40.53,40.73,95700.0,32.9071,33.0776,32.899,33.0613,95700.0
2013-04-11 13:10:00,40.73,40.8,40.73,40.8,41300.0,33.0613,33.1181,33.0613,33.1181,41300.0
2013-04-11 13:20:00,40.8,40.8,40.71,40.72,52100.0,33.1181,33.1181,33.0451,33.0532,52100.0
2013-04-11 13:30:00,40.71,40.77,40.67,40.77,43700.0,33.0451,33.0938,33.0126,33.0938,43700.0
2013-04-11 13:40:00,40.77,40.78,40.71,40.77,91600.0,33.0938,33.1019,33.0451,33.0938,91600.0
2013-04-11 13:50:00,40.78,40.78,40.72,40.73,80100.0,33.1019,33.1019,33.0532,33.0613,80100.0
2013-04-11 14:00:00,40.72,40.73,40.62,40.7,74500.0,33.0532,33.0613,32.972,33.037,74500.0
2013-04-11 14:10:00,40.7,40.7,40.66,40.69,69300.0,33.037,33.037,33.0045,33.0289,69300.0
2013-04-11 14:20:00,40.69,40.72,40.67,40.67,53000.0,33.0289,33.0532,33.0126,33.0126,53000.0
2013-04-11 14:30:00,40.67,40.7,40.61,40.69,101000.0,33.0126,33.037,32.9639,33.0289,101000.0
2013-04-11 14:40:00,40.69,40.78,40.69,40.76,57300.0,33.0289,33.1019,33.0289,33.0857,57300.0
2013-04-11 14:50:00,40.75,40.79,40.73,40.79,56800.0,33.0776,33.11,33.0613,33.11,56800.0
2013-04-11 15:00:00,40.78,40.9,40.78,40.86,86400.0,33.1019,33.1993,33.1019,33.1668,86400.0
2013-04-11 15:10:00,40.86,40.91,40.86,40.88,141800.0,33.1668,33.2074,33.1668,33.1831,141800.0
2013-04-11 15:20:00,40.87,40.91,40.81,40.87,130400.0,33.175,33.2074,33.1263,33.175,130400.0
2013-04-11 15:30:00,40.86,40.91,40.86,40.89,147900.0,33.1668,33.2074,33.1668,33.1912,147900.0
2013-04-11 15:40:00,40.88,40.96,40.85,40.96,229400.0,33.1831,33.248,33.1587,33.248,229400.0
2013-04-11 15:50:00,40.96,41.02,40.95,41.0,362000.0,33.248,33.2967,33.2399,33.2805,362000.0
2013-04-12 09:30:00,40.44,40.56,40.35,40.54,123700.0,32.8259,32.9233,32.7529,32.9071,123700.0
2013-04-12 09:40:00,40.53,40.59,40.49,40.57,63800.0,32.899,32.9477,32.8665,32.9314,63800.0
2013-04-12 09:50:00,40.55,40.61,40.54,40.55,96200.0,32.9152,32.9639,32.9071,32.9152,96200.0
2013-04-12 10:00:00,40.54,40.55,40.45,40.54,68700.0,32.9071,32.9152,32.834,32.9071,68700.0
2013-04-12 10:10:00,40.52,40.56,40.44,40.44,91100.0,32.8909,32.9233,32.8259,32.8259,91100.0
2013-04-12 10:20:00,40.44,40.51,40.42,40.44,36000.0,32.8259,32.8827,32.8097,32.8259,36000.0
2013-04-12 10:30:00,40.44,40.47,40.44,40.46,47700.0,32.8259,32.8503,32.8259,32.8422,47700.0
2013-04-12 10:40:00,40.46,40.48,40.29,40.32,46200.0,32.8422,32.8584,32.7042,32.7285,46200.0
2013-04-12 10:50:00,40.32,40.39,40.26,40.27,24100.0,32.7285,32.7853,32.6798,32.6879,24100.0
2013-04-12 11:00:00,40.26,40.31,40.26,40.29,52900.0,32.6798,32.7204,32.6798,32.7042,52900.0
2013-04-12 11:10:00,40.28,40.4,40.28,40.4,20100.0,32.696,32.7935,32.696,32.7935,20100.0
2013-04-12 11:20:00,40.4,40.44,40.39,40.43,24400.0,32.7935,32.8259,32.7853,32.8178,24400.0
2013-04-12 11:30:00,40.44,40.48,40.42,40.45,55100.0,32.8259,32.8584,32.8097,32.834,55100.0
2013-04-12 11:40:00,40.43,40.47,40.38,40.47,22300.0,32.8178,32.8503,32.7772,32.8503,22300.0
2013-04-12 11:50:00,40.47,40.54,40.46,40.48,27000.0,32.8503,32.9071,32.8422,32.8584,27000.0
2013-04-12 12:00:00,40.47,40.48,40.44,40.46,38100.0,32.8503,32.8584,32.8259,32.8422,38100.0
2013-04-12 12:10:00,40.47,40.48,40.43,40.45,16700.0,32.8503,32.8584,32.8178,32.834,16700.0
2013-04-12 12:20:00,40.45,40.46,40.39,40.39,16000.0,32.834,32.8422,32.7853,32.7853,16000.0
2013-04-12 12:30:00,40.4,40.47,40.4,40.47,13300.0,32.7935,32.8503,32.7935,32.8503,13300.0
2013-04-12 12:40:00,40.47,40.5,40.43,40.46,12200.0,32.8503,32.8746,32.8178,32.8422,12200.0
2013-04-12 12:50:00,40.46,40.47,40.43,40.44,11100.0,32.8422,32.8503,32.8178,32.8259,11100.0
2013-04-12 13:00:00,40.44,40.52,40.44,40.52,32000.0,32.8259,32.8909,32.8259,32.8909,32000.0
2013-04-12 13:10:00,40.52,40.54,40.51,40.52,51200.0,32.8909,32.9071,32.8827,32.8909,51200.0
2013-04-12 13:20:00,40.52,40.54,40.51,40.53,14800.0,32.8909,32.9071,32.8827,32.899,14800.0
2013-04-12 13:30:00,40.53,40.57,40.52,40.57,34700.0,32.899,32.9314,32.8909,32.9314,34700.0
2013-04-12 13:40:00,40.56,40.59,40.56,40.58,18100.0,32.9233,32.9477,32.9233,32.9396,18100.0
2013-04-12 13:50:00,40.58,40.6,40.56,40.59,42200.0,32.9396,32.9558,32.9233,32.9477,42200.0
2013-04-12 14:00:00,40.59,40.59,40.53,40.55,60700.0,32.9477,32.9477,32.899,32.9152,60700.0
2013-04-12 14:10:00,40.54,40.56,40.53,40.54,28200.0,32.9071,32.9233,32.899,32.9071,28200.0
2013-04-12 14:20:00,40.54,40.54,40.52,40.54,35900.0,32.9071,32.9071,32.8909,32.9071,35900.0
2013-04-12 14:30:00,40.53,40.54,40.52,40.54,39100.0,32.899,32.9071,32.8909,32.9071,39100.0
2013-04-12 14:40:00,40.54,40.57,40.54,40.54,23400.0,32.9071,32.9314,32.9071,32.9071,23400.0
2013-04-12 14:50:00,40.55,40.56,40.53,40.56,23900.0,32.9152,32.9233,32.899,32.9233,23900.0
2013-04-12 15:00:00,40.55,40.58,40.55,40.58,13100.0,32.9152,32.9396,32.9152,32.9396,13100.0
2013-04-12 15:10:00,40.58,40.63,40.57,40.6,37600.0,32.9396,32.9801,32.9314,32.9558,37600.0
2013-04-12 15:20:00,40.59,40.6,40.57,40.59,40800.0,32.9477,32.9558,32.9314,32.9477,40800.0
2013-04-12 15:30:00,40.59,40.66,40.58,40.65,56200.0,32.9477,33.0045,32.9396,32.9964,56200.0
2013-04-12 15:40:00,40.64,40.68,40.64,40.68,80500.0,32.9883,33.0207,32.9883,33.0207,80500.0
2013-04-12 15:50:00,40.68,40.77,40.67,40.74,228800.0,33.0207,33.0938,33.0126,33.0694,228800.0
2013-04-15 09:30:00,40.59,40.59,40.41,40.53,42400.0,32.9477,32.9477,32.8016,32.899,42400.0
2013-04-15 09:40:00,40.55,40.55,40.46,40.52,23400.0,32.9152,32.9152,32.8422,32.8909,23400.0
2013-04-15 09:50:00,40.53,40.57,40.48,40.56,25300.0,32.899,32.9314,32.8584,32.9233,25300.0
2013-04-15 10:00:00,40.54,40.55,40.48,40.51,58600.0,32.9071,32.9152,32.8584,32.8827,58600.0
2013-04-15 10:10:00,40.5,40.58,40.49,40.54,40500.0,32.8746,32.9396,32.8665,32.9071,40500.0
2013-04-15 10:20:00,40.53,40.54,40.45,40.49,39700.0,32.899,32.9071,32.834,32.8665,39700.0
2013-04-15 10:30:00,40.48,40.51,40.46,40.5,130700.0,32.8584,32.8827,32.8422,32.8746,130700.0
2013-04-15 10:40:00,40.5,40.52,40.48,40.52,109700.0,32.8746,32.8909,32.8584,32.8909,109700.0
2013-04-15 10:50:00,40.52,40.56,40.48,40.55,23900.0,32.8909,32.9233,32.8584,32.9152,23900.0
2013-04-15 11:00:00,40.55,40.55,40.47,40.5,39100.0,32.9152,32.9152,32.8503,32.8746,39100.0
2013-04-15 11:10:00,40.49,40.51,40.49,40.49,33700.0,32.8665,32.8827,32.8665,32.8665,33700.0
2013-04-15 11:20:00,40.49,40.51,40.47,40.51,70200.0,32.8665,32.8827,32.8503,32.8827,70200.0
2013-04-15 11:30:00,40.51,40.56,40.48,40.56,21900.0,32.8827,32.9233,32.8584,32.9233,21900.0
2013-04-15 11:40:00,40.57,40.59,40.51,40.52,36100.0,32.9314,32.9477,32.8827,32.8909,36100.0
2013-04-15 11:50:00,40.52,40.52,40.49,40.5,122500.0,32.8909,32.8909,32.8665,32.8746,122500.0
2013-04-15 12:00:00,40.5,40.54,40.49,40.54,57200.0,32.8746,32.9071,32.8665,32.9071,57200.0
2013-04-15 12:10:00,40.54,40.57,40.51,40.52,36300.0,32.9071,32.9314,32.8827,32.8909,36300.0
2013-04-15 12:20:00,40.53,40.53,40.48,40.5,59900.0,32.899,32.899,32.8584,32.8746,59900.0
2013-04-15 12:30:00,40.5,40.51,40.48,40.51,101600.0,32.8746,32.8827,32.8584,32.8827,101600.0
2013-04-15 12:40:00,40.5,40.51,40.49,40.5,113400.0,32.8746,32.8827,32.8665,32.8746,113400.0
2013-04-15 12:50:00,40.5,40.53,40.43,40.53,85300.0,32.8746,32.899,32.8178,32.899,85300.0
2013-04-15 13:00:00,40.53,40.57,40.51,40.57,46300.0,32.899,32.9314,32.8827,32.9314,46300.0
2013-04-15 13:10:00,40.56,40.57,40.52,40.54,45700.0,32.9233,32.9314,32.8909,32.9071,45700.0
2013-04-15 13:20:00,40.54,40.55,40.5,40.51,131600.0,32.9071,32.9152,32.8746,32.8827,131600.0
2013-04-15 13:30:00,40.51,40.53,40.5,40.53,33600.0,32.8827,32.899,32.8746,32.899,33600.0
2013-04-15 13:40:00,40.52,40.55,40.5,40.55,39600.0,32.8909,32.9152,32.8746,32.9152,39600.0
2013-04-15 13:50:00,40.55,40.55,40.5,40.51,70200.0,32.9152,32.9152,32.8746,32.8827,70200.0
2013-04-15 14:00:00,40.51,40.52,40.47,40.49,99400.0,32.8827,32.8909,32.8503,32.8665,99400.0
2013-04-15 14:10:00,40.5,40.51,40.44,40.48,49500.0,32.8746,32.8827,32.8259,32.8584,49500.0
2013-04-15 14:20:00,40.47,40.47,40.37,40.37,57900.0,32.8503,32.8503,32.7691,32.7691,57900.0
2013-04-15 14:30:00,40.37,40.39,40.32,40.32,41000.0,32.7691,32.7853,32.7285,32.7285,41000.0
2013-04-15 14:40:00,40.31,40.43,40.31,40.41,37100.0,32.7204,32.8178,32.7204,32.8016,37100.0
2013-04-15 14:50:00,40.42,40.42,40.36,40.38,123800.0,32.8097,32.8097,32.761,32.7772,123800.0
2013-04-15 15:00:00,40.38,40.43,40.28,40.31,101700.0,32.7772,32.8178,32.696,32.7204,101700.0
2013-04-15 15:10:00,40.31,40.38,40.26,40.34,71700.0,32.7204,32.7772,32.6798,32.7447,71700.0
2013-04-15 15:20:00,40.33,40.34,40.22,40.24,70800.0,32.7366,32.7447,32.6473,32.6636,70800.0
2013-04-15 15:30:00,40.24,40.25,40.11,40.16,76700.0,32.6636,32.6717,32.5581,32.5986,76700.0
2013-04-15 15:40:00,40.16,40.26,40.15,40.21,138700.0,32.5986,32.6798,32.5905,32.6392,138700.0
2013-04-15 15:50:00,40.2,40.29,40.12,40.12,237700.0,32.6311,32.7042,32.5662,32.5662,237700.0
2013-04-16 09:30:00,40.35,40.39,40.15,40.3,37100.0,32.7529,32.7853,32.5905,32.7123,37100.0
2013-04-16 09:40:00,40.28,40.29,40.12,40.14,25700.0,32.696,32.7042,32.5662,32.5824,25700.0
2013-04-16 09:50:00,40.13,40.13,39.96,39.97,26300.0,32.5743,32.5743,32.4363,32.4444,26300.0
2013-04-16 10:00:00,39.98,40.12,39.96,40.1,26800.0,32.4525,32.5662,32.4363,32.5499,26800.0
2013-04-16 10:10:00,40.11,40.17,40.09,40.13,165000.0,32.5581,32.6068,32.5418,32.5743,165000.0
2013-04-16 10:20:00,40.13,40.17,40.12,40.15,19700.0,32.5743,32.6068,32.5662,32.5905,19700.0
2013-04-16 10:30:00,40.14,40.19,40.13,40.16,34800.0,32.5824,32.623,32.5743,32.5986,34800.0
2013-04-16 10:40:00,40.16,40.22,40.15,40.22,37000.0,32.5986,32.6473,32.5905,32.6473,37000.0
2013-04-16 10:50:00,40.22,40.24,40.15,40.23,44600.0,32.6473,32.6636,32.5905,32.6555,44600.0
2013-04-16 11:00:00,40.23,40.25,40.21,40.25,43000.0,32.6555,32.6717,32.6392,32.6717,43000.0
2013-04-16 11:10:00,40.25,40.34,40.24,40.31,33000.0,32.6717,32.7447,32.6636,32.7204,33000.0
2013-04-16 11:20:00,40.31,40.31,40.21,40.23,82400.0,32.7204,32.7204,32.6392,32.6555,82400.0
2013-04-16 11:30:00,40.23,40.25,40.2,40.2,44700.0,32.6555,32.6717,32.6311,32.6311,44700.0
2013-04-16 11:40:00,40.2,40.22,40.19,40.2,33300.0,32.6311,32.6473,32.623,32.6311,33300.0
2013-04-16 11:50:00,40.21,40.29,40.19,40.29,40100.0,32.6392,32.7042,32.623,32.7042,40100.0
2013-04-16 12:00:00,40.29,40.31,40.27,40.29,30100.0,32.7042,32.7204,32.6879,32.7042,30100.0
2013-04-16 12:10:00,40.29,40.3,40.25,40.28,33700.0,32.7042,32.7123,32.6717,32.696,33700.0
2013-04-16 12:20:00,40.27,40.3,40.26,40.3,24500.0,32.6879,32.7123,32.6798,32.7123,24500.0
2013-04-16 12:30:00,40.29,40.36,40.28,40.31,37300.0,32.7042,32.761,32.696,32.7204,37300.0
2013-04-16 12:40:00,40.31,40.38,40.31,40.36,24400.0,32.7204,32.7772,32.7204,32.761,24400.0
2013-04-16 12:50:00,40.36,40.53,40.36,40.5,33500.0,32.761,32.899,32.761,32.8746,33500.0
2013-04-16 13:00:00,40.5,40.51,40.46,40.46,26400.0,32.8746,32.8827,32.8422,32.8422,26400.0
2013-04-16 13:10:00,40.46,40.53,40.45,40.53,32800.0,32.8422,32.899,32.834,32.899,32800.0
2013-04-16 13:20:00,40.53,40.57,40.47,40.48,29500.0,32.899,32.9314,32.8503,32.8584,29500.0
2013-04-16 13:30:00,40.48,40.53,40.48,40.53,20200.0,32.8584,32.899,32.8584,32.899,20200.0
2013-04-16 13:40:00,40.53,40.53,40.48,40.48,24600.0,32.899,32.899,32.8584,32.8584,24600.0
2013-04-16 13:50:00,40.48,40.52,40.47,40.5,20100.0,32.8584,32.8909,32.8503,32.8746,20100.0
2013-04-16 14:00:00,40.5,40.5,40.48,40.5,27800.0,32.8746,32.8746,32.8584,32.8746,27800.0
2013-04-16 14:10:00,40.5,40.5,40.41,40.41,29000.0,32.8746,32.8746,32.8016,32.8016,29000.0
2013-04-16 14:20:00,40.41,40.43,40.39,40.43,45200.0,32.8016,32.8178,32.7853,32.8178,45200.0
2013-04-16 14:30:00,40.43,40.45,40.41,40.44,26600.0,32.8178,32.834,32.8016,32.8259,26600.0
2013-04-16 14:40:00,40.44,40.44,40.41,40.43,32900.0,32.8259,32.8259,32.8016,32.8178,32900.0
2013-04-16 14:50:00,40.43,40.48,40.4,40.41,35300.0,32.8178,32.8584,32.7935,32.8016,35300.0
2013-04-16 15:00:00,40.41,40.48,40.41,40.48,31000.0,32.8016,32.8584,32.8016,32.8584,31000.0
2013-04-16 15:10:00,40.47,40.55,40.47,40.52,40400.0,32.8503,32.9152,32.8503,32.8909,40400.0
2013-04-16 15:20:00,40.52,40.58,40.52,40.57,38200.0,32.8909,32.9396,32.8909,32.9314,38200.0
2013-04-16 15:30:00,40.57,40.6,40.52,40.57,56400.0,32.9314,32.9558,32.8909,32.9314,56400.0
2013-04-16 15:40:00,40.57,40.62,40.55,40.58,75300.0,32.9314,32.972,32.9152,32.9396,75300.0
2013-04-16 15:50:00,40.58,40.69,40.58,40.65,174100.0,32.9396,33.0289,32.9396,32.9964,174100.0
2013-04-17 09:30:00,40.46,40.46,40.18,40.22,40300.0,32.8422,32.8422,32.6149,32.6473,40300.0
2013-04-17 09:40:00,40.19,40.21,40.09,40.2,55200.0,32.623,32.6392,32.5418,32.6311,55200.0
2013-04-17 09:50:00,40.19,40.23,40.13,40.18,24400.0,32.623,32.6555,32.5743,32.6149,24400.0
2013-04-17 10:00:00,40.18,40.2,40.09,40.13,21300.0,32.6149,32.6311,32.5418,32.5743,21300.0
2013-04-17 10:10:00,40.15,40.15,39.98,40.03,26700.0,32.5905,32.5905,32.4525,32.4931,26700.0
2013-04-17 10:20:00,40.03,40.04,39.97,39.98,42600.0,32.4931,32.5012,32.4444,32.4525,42600.0
2013-04-17 10:30:00,39.98,39.98,39.89,39.9,23500.0,32.4525,32.4525,32.3795,32.3876,23500.0
2013-04-17 10:40:00,39.9,39.94,39.83,39.92,24600.0,32.3876,32.4201,32.3308,32.4038,24600.0
2013-04-17 10:50:00,39.91,39.93,39.73,39.75,27200.0,32.3957,32.4119,32.2496,32.2658,27200.0
2013-04-17 11:00:00,39.75,39.81,39.7,39.81,39100.0,32.2658,32.3145,32.2252,32.3145,39100.0
2013-04-17 11:10:00,39.82,39.88,39.76,39.82,18600.0,32.3227,32.3714,32.274,32.3227,18600.0
2013-04-17 11:20:00,39.82,39.87,39.82,39.83,20400.0,32.3227,32.3632,32.3227,32.3308,20400.0
2013-04-17 11:30:00,39.83,39.84,39.76,39.82,16900.0,32.3308,32.3389,32.274,32.3227,16900.0
2013-04-17 11:40:00,39.82,39.84,39.79,39.82,16500.0,32.3227,32.3389,32.2983,32.3227,16500.0
2013-04-17 11:50:00,39.81,39.85,39.81,39.83,15800.0,32.3145,32.347,32.3145,32.3308,15800.0
2013-04-17 12:00:00,39.84,39.88,39.77,39.79,19700.0,32.3389,32.3714,32.2821,32.2983,19700.0
2013-04-17 12:10:00,39.79,39.84,39.76,39.82,25400.0,32.2983,32.3389,32.274,32.3227,25400.0
2013-04-17 12:20:00,39.82,39.82,39.74,39.75,28200.0,32.3227,32.3227,32.2577,32.2658,28200.0
2013-04-17 12:30:00,39.75,39.79,39.74,39.78,14000.0,32.2658,32.2983,32.2577,32.2902,14000.0
2013-04-17 12:40:00,39.78,39.78,39.71,39.72,17000.0,32.2902,32.2902,32.2334,32.2415,17000.0
2013-04-17 12:50:00,39.72,39.81,39.67,39.8,19400.0,32.2415,32.3145,32.2009,32.3064,19400.0
2013-04-17 13:00:00,39.8,39.89,39.79,39.83,11600.0,32.3064,32.3795,32.2983,32.3308,11600.0
2013-04-17 13:10:00,39.83,39.86,39.76,39.78,17900.0,32.3308,32.3551,32.274,32.2902,17900.0
2013-04-17 13:20:00,39.77,39.84,39.76,39.78,30100.0,32.2821,32.3389,32.274,32.2902,30100.0
2013-04-17 13:30:00,39.78,39.88,39.76,39.88,15500.0,32.2902,32.3714,32.274,32.3714,15500.0
2013-04-17 13:40:00,39.88,39.96,39.87,39.91,35000.0,32.3714,32.4363,32.3632,32.3957,35000.0
2013-04-17 13:50:00,39.92,39.92,39.84,39.86,23600.0,32.4038,32.4038,32.3389,32.3551,23600.0
2013-04-17 14:00:00,39.85,39.97,39.85,39.9,74200.0,32.347,32.4444,32.347,32.3876,74200.0
2013-04-17 14:10:00,39.9,39.91,39.86,39.88,26100.0,32.3876,32.3957,32.3551,32.3714,26100.0
2013-04-17 14:20:00,39.88,40.01,39.87,39.96,30700.0,32.3714,32.4769,32.3632,32.4363,30700.0
2013-04-17 14:30:00,39.97,39.98,39.91,39.94,28700.0,32.4444,32.4525,32.3957,32.4201,28700.0
2013-04-17 14:40:00,39.93,39.94,39.85,39.86,37000.0,32.4119,32.4201,32.347,32.3551,37000.0
2013-04-17 14:50:00,39.87,39.96,39.85,39.94,27500.0,32.3632,32.4363,32.347,32.4201,27500.0
2013-04-17 15:00:00,39.94,40.01,39.93,40.0,46000.0,32.4201,32.4769,32.4119,32.4688,46000.0
2013-04-17 15:10:00,40.0,40.14,39.98,40.11,53300.0,32.4688,32.5824,32.4525,32.5581,53300.0
2013-04-17 15:20:00,40.11,40.18,40.08,40.14,49100.0,32.5581,32.6149,32.5337,32.5824,49100.0
2013-04-17 15:30:00,40.15,40.15,40.1,40.12,81300.0,32.5905,32.5905,32.5499,32.5662,81300.0
2013-04-17 15:40:00,40.11,40.2,40.09,40.2,79800.0,32.5581,32.6311,32.5418,32.6311,79800.0
2013-04-17 15:50:00,40.2,40.21,40.09,40.09,124200.0,32.6311,32.6392,32.5418,32.5418,124200.0
2013-04-18 09:30:00,40.16,40.18,39.87,39.93,41600.0,32.5986,32.6149,32.3632,32.4119,41600.0
2013-04-18 09:40:00,39.94,40.11,39.93,40.04,13300.0,32.4201,32.5581,32.4119,32.5012,13300.0
2013-04-18 09:50:00,40.02,40.02,39.85,39.89,24000.0,32.485,32.485,32.347,32.3795,24000.0
2013-04-18 10:00:00,39.87,39.87,39.71,39.8,24600.0,32.3632,32.3632,32.2334,32.3064,24600.0
2013-04-18 10:10:00,39.83,39.97,39.82,39.86,22600.0,32.3308,32.4444,32.3227,32.3551,22600.0
2013-04-18 10:20:00,39.87,39.94,39.87,39.94,22500.0,32.3632,32.4201,32.3632,32.4201,22500.0
2013-04-18 10:30:00,39.94,40.03,39.94,39.98,33800.0,32.4201,32.4931,32.4201,32.4525,33800.0
2013-04-18 10:40:00,39.99,40.09,39.98,40.09,12500.0,32.4606,32.5418,32.4525,32.5418,12500.0
2013-04-18 10:50:00,40.09,40.17,40.06,40.13,19300.0,32.5418,32.6068,32.5175,32.5743,19300.0
2013-04-18 11:00:00,40.13,40.17,40.11,40.14,33500.0,32.5743,32.6068,32.5581,32.5824,33500.0
2013-04-18 11:10:00,40.14,40.21,40.14,40.18,20400.0,32.5824,32.6392,32.5824,32.6149,20400.0
2013-04-18 11:20:00,40.18,40.22,40.13,40.14,25400.0,32.6149,32.6473,32.5743,32.5824,25400.0
2013-04-18 11:30:00,40.14,40.14,40.1,40.12,53100.0,32.5824,32.5824,32.5499,32.5662,53100.0
2013-04-18 11:40:00,40.11,40.11,40.04,40.09,35200.0,32.5581,32.5581,32.5012,32.5418,35200.0
2013-04-18 11:50:00,40.09,40.11,40.04,40.1,23400.0,32.5418,32.5581,32.5012,32.5499,23400.0
2013-04-18 12:00:00,40.1,40.12,40.1,40.11,41400.0,32.5499,32.5662,32.5499,32.5581,41400.0
2013-04-18 12:10:00,40.11,40.13,40.08,40.08,19900.0,32.5581,32.5743,32.5337,32.5337,19900.0
2013-04-18 12:20:00,40.08,40.11,40.04,40.1,14800.0,32.5337,32.5581,32.5012,32.5499,14800.0
2013-04-18 12:30:00,40.1,40.15,40.07,40.1,24400.0,32.5499,32.5905,32.5256,32.5499,24400.0
2013-04-18 12:40:00,40.1,40.13,40.09,40.12,16800.0,32.5499,32.5743,32.5418,32.5662,16800.0
2013-04-18 12:50:00,40.12,40.14,40.11,40.13,17500.0,32.5662,32.5824,32.5581,32.5743,17500.0
2013-04-18 13:00:00,40.14,40.17,40.11,40.15,18100.0,32.5824,32.6068,32.5581,32.5905,18100.0
2013-04-18 13:10:00,40.14,40.18,40.1,40.11,18900.0,32.5824,32.6149,32.5499,32.5581,18900.0
2013-04-18 13:20:00,40.11,40.15,40.11,40.12,15800.0,32.5581,32.5905,32.5581,32.5662,15800.0
2013-04-18 13:30:00,40.12,40.14,40.11,40.14,17900.0,32.5662,32.5824,32.5581,32.5824,17900.0
2013-04-18 13:40:00,40.14,40.15,40.1,40.15,29200.0,32.5824,32.5905,32.5499,32.5905,29200.0
2013-04-18 13:50:00,40.14,40.16,40.12,40.16,17700.0,32.5824,32.5986,32.5662,32.5986,17700.0
2013-04-18 14:00:00,40.16,40.17,40.11,40.12,48600.0,32.5986,32.6068,32.5581,32.5662,48600.0
2013-04-18 14:10:00,40.12,40.14,40.05,40.07,45300.0,32.5662,32.5824,32.5094,32.5256,45300.0
2013-04-18 14:20:00,40.07,40.1,40.01,40.09,25400.0,32.5256,32.5499,32.4769,32.5418,25400.0
2013-04-18 14:30:00,40.09,40.11,40.08,40.08,23900.0,32.5418,32.5581,32.5337,32.5337,23900.0
2013-04-18 14:40:00,40.08,40.09,40.04,40.05,50700.0,32.5337,32.5418,32.5012,32.5094,50700.0
2013-04-18 14:50:00,40.04,40.06,40.01,40.04,52100.0,32.5012,32.5175,32.4769,32.5012,52100.0
2013-04-18 15:00:00,40.05,40.06,40.01,40.05,37600.0,32.5094,32.5175,32.4769,32.5094,37600.0
2013-04-18 15:10:00,40.04,40.12,40.04,40.11,29400.0,32.5012,32.5662,32.5012,32.5581,29400.0
2013-04-18 15:20:00,40.1,40.12,40.06,40.09,30900.0,32.5499,32.5662,32.5175,32.5418,30900.0
2013-04-18 15:30:00,40.1,40.22,40.09,40.2,104400.0,32.5499,32.6473,32.5418,32.6311,104400.0
2013-04-18 15:40:00,40.21,40.28,40.2,40.24,89400.0,32.6392,32.696,32.6311,32.6636,89400.0
2013-04-18 15:50:00,40.24,40.26,40.19,40.26,243000.0,32.6636,32.6798,32.623,32.6798,243000.0
2013-04-19 09:30:00,40.48,40.73,40.27,40.63,278700.0,32.8584,33.0613,32.6879,32.9801,278700.0
2013-04-19 09:40:00,40.63,40.64,40.48,40.5,133700.0,32.9801,32.9883,32.8584,32.8746,133700.0
2013-04-19 09:50:00,40.48,40.55,40.42,40.52,113200.0,32.8584,32.9152,32.8097,32.8909,113200.0
2013-04-19 10:00:00,40.52,40.56,40.5,40.53,43200.0,32.8909,32.9233,32.8746,32.899,43200.0
2013-04-19 10:10:00,40.52,40.55,40.5,40.54,47000.0,32.8909,32.9152,32.8746,32.9071,47000.0
2013-04-19 10:20:00,40.55,40.59,40.51,40.59,53000.0,32.9152,32.9477,32.8827,32.9477,53000.0
2013-04-19 10:30:00,40.59,40.66,40.57,40.64,31400.0,32.9477,33.0045,32.9314,32.9883,31400.0
2013-04-19 10:40:00,40.63,40.73,40.61,40.71,31000.0,32.9801,33.0613,32.9639,33.0451,31000.0
2013-04-19 10:50:00,40.7,40.81,40.65,40.81,28400.0,33.037,33.1263,32.9964,33.1263,28400.0
2013-04-19 11:00:00,40.82,40.85,40.74,40.84,33900.0,33.1344,33.1587,33.0694,33.1506,33900.0
2013-04-19 11:10:00,40.83,40.84,40.8,40.82,42000.0,33.1425,33.1506,33.1181,33.1344,42000.0
2013-04-19 11:20:00,40.82,40.83,40.8,40.8,31100.0,33.1344,33.1425,33.1181,33.1181,31100.0
2013-04-19 11:30:00,40.8,40.94,40.8,40.88,42700.0,33.1181,33.2318,33.1181,33.1831,42700.0
2013-04-19 11:40:00,40.87,40.87,40.8,40.84,33900.0,33.175,33.175,33.1181,33.1506,33900.0
2013-04-19 11:50:00,40.84,40.84,40.72,40.73,108900.0,33.1506,33.1506,33.0532,33.0613,108900.0
2013-04-19 12:00:00,40.72,40.76,40.66,40.76,45500.0,33.0532,33.0857,33.0045,33.0857,45500.0
2013-04-19 12:10:00,40.75,40.76,40.73,40.76,22700.0,33.0776,33.0857,33.0613,33.0857,22700.0
2013-04-19 12:20:00,40.75,40.76,40.74,40.75,19600.0,33.0776,33.0857,33.0694,33.0776,19600.0
2013-04-19 12:30:00,40.76,40.78,40.66,40.66,19500.0,33.0857,33.1019,33.0045,33.0045,19500.0
2013-04-19 12:40:00,40.66,40.67,40.55,40.58,21700.0,33.0045,33.0126,32.9152,32.9396,21700.0
2013-04-19 12:50:00,40.57,40.64,40.56,40.63,19100.0,32.9314,32.9883,32.9233,32.9801,19100.0
2013-04-19 13:00:00,40.63,40.65,40.61,40.61,11200.0,32.9801,32.9964,32.9639,32.9639,11200.0
2013-04-19 13:10:00,40.6,40.65,40.59,40.62,10100.0,32.9558,32.9964,32.9477,32.972,10100.0
2013-04-19 13:20:00,40.62,40.69,40.62,40.69,15800.0,32.972,33.0289,32.972,33.0289,15800.0
2013-04-19 13:30:00,40.68,40.7,40.66,40.69,10000.0,33.0207,33.037,33.0045,33.0289,10000.0
2013-04-19 13:40:00,40.69,40.72,40.68,40.7,23500.0,33.0289,33.0532,33.0207,33.037,23500.0
2013-04-19 13:50:00,40.7,40.72,40.7,40.7,8200.0,33.037,33.0532,33.037,33.037,8200.0
2013-04-19 14:00:00,40.7,40.76,40.7,40.75,22800.0,33.037,33.0857,33.037,33.0776,22800.0
2013-04-19 14:10:00,40.74,40.77,40.74,40.76,10900.0,33.0694,33.0938,33.0694,33.0857,10900.0
2013-04-19 14:20:00,40.75,40.77,40.75,40.77,25300.0,33.0776,33.0938,33.0776,33.0938,25300.0
2013-04-19 14:30:00,40.76,40.77,40.72,40.72,23400.0,33.0857,33.0938,33.0532,33.0532,23400.0
2013-04-19 14:40:00,40.73,40.75,40.71,40.71,23300.0,33.0613,33.0776,33.0451,33.0451,23300.0
2013-04-19 14:50:00,40.71,40.72,40.67,40.71,22100.0,33.0451,33.0532,33.0126,33.0451,22100.0
2013-04-19 15:00:00,40.7,40.77,40.69,40.77,31800.0,33.037,33.0938,33.0289,33.0938,31800.0
2013-04-19 15:10:00,40.76,40.8,40.76,40.79,24200.0,33.0857,33.1181,33.0857,33.11,24200.0
2013-04-19 15:20:00,40.79,40.8,40.78,40.8,24400.0,33.11,33.1181,33.1019,33.1181,24400.0
2013-04-19 15:30:00,40.8,40.83,40.8,40.81,37100.0,33.1181,33.1425,33.1181,33.1263,37100.0
2013-04-19 15:40:00,40.81,40.84,40.8,40.81,49400.0,33.1263,33.1506,33.1181,33.1263,49400.0
2013-04-19 15:50:00,40.81,40.82,40.75,40.81,189000.0,33.1263,33.1344,33.0776,33.1263,189000.0
2013-04-22 09:30:00,40.86,41.06,40.51,40.53,36500.0,33.1668,33.3292,32.8827,32.899,36500.0
2013-04-22 09:40:00,40.54,40.75,40.47,40.47,51700.0,32.9071,33.0776,32.8503,32.8503,51700.0
2013-04-22 09:50:00,40.45,40.55,40.39,40.5,15800.0,32.834,32.9152,32.7853,32.8746,15800.0
2013-04-22 10:00:00,40.52,40.53,40.38,40.39,23000.0,32.8909,32.899,32.7772,32.7853,23000.0
2013-04-22 10:10:00,40.39,40.45,40.32,40.4,20300.0,32.7853,32.834,32.7285,32.7935,20300.0
2013-04-22 10:20:00,40.38,40.45,40.37,40.45,21300.0,32.7772,32.834,32.7691,32.834,21300.0
2013-04-22 10:30:00,40.45,40.52,40.39,40.5,25600.0,32.834,32.8909,32.7853,32.8746,25600.0
2013-04-22 10:40:00,40.5,40.61,40.49,40.61,16300.0,32.8746,32.9639,32.8665,32.9639,16300.0
2013-04-22 10:50:00,40.59,40.6,40.5,40.55,38900.0,32.9477,32.9558,32.8746,32.9152,38900.0
2013-04-22 11:00:00,40.55,40.6,40.53,40.57,9900.0,32.9152,32.9558,32.899,32.9314,9900.0
2013-04-22 11:10:00,40.56,40.57,40.5,40.52,32000.0,32.9233,32.9314,32.8746,32.8909,32000.0
2013-04-22 11:20:00,40.52,40.53,40.49,40.51,13600.0,32.8909,32.899,32.8665,32.8827,13600.0
2013-04-22 11:30:00,40.5,40.57,40.5,40.55,13200.0,32.8746,32.9314,32.8746,32.9152,13200.0
2013-04-22 11:40:00,40.59,40.59,40.54,40.54,7000.0,32.9477,32.9477,32.9071,32.9071,7000.0
2013-04-22 11:50:00,40.53,40.57,40.5,40.56,126000.0,32.899,32.9314,32.8746,32.9233,126000.0
2013-04-22 12:00:00,40.56,40.66,40.56,40.65,14400.0,32.9233,33.0045,32.9233,32.9964,14400.0
2013-04-22 12:10:00,40.65,40.7,40.64,40.67,24900.0,32.9964,33.037,32.9883,33.0126,24900.0
2013-04-22 12:20:00,40.66,40.75,40.66,40.73,18800.0,33.0045,33.0776,33.0045,33.0613,18800.0
2013-04-22 12:30:00,40.74,40.74,40.68,40.7,14400.0,33.0694,33.0694,33.0207,33.037,14400.0
2013-04-22 12:40:00,40.71,40.73,40.66,40.66,8200.0,33.0451,33.0613,33.0045,33.0045,8200.0
2013-04-22 12:50:00,40.66,40.67,40.63,40.63,10300.0,33.0045,33.0126,32.9801,32.9801,10300.0
2013-04-22 13:00:00,40.63,40.65,40.61,40.63,9200.0,32.9801,32.9964,32.9639,32.9801,9200.0
2013-04-22 13:10:00,40.63,40.65,40.59,40.59,6900.0,32.9801,32.9964,32.9477,32.9477,6900.0
2013-04-22 13:20:00,40.59,40.63,40.59,40.63,11900.0,32.9477,32.9801,32.9477,32.9801,11900.0
2013-04-22 13:30:00,40.63,40.66,40.62,40.65,10400.0,32.9801,33.0045,32.972,32.9964,10400.0
2013-04-22 13:40:00,40.65,40.67,40.63,40.66,12200.0,32.9964,33.0126,32.9801,33.0045,12200.0
2013-04-22 13:50:00,40.67,40.67,40.62,40.63,14600.0,33.0126,33.0126,32.972,32.9801,14600.0
2013-04-22 14:00:00,40.62,40.68,40.62,40.66,16700.0,32.972,33.0207,32.972,33.0045,16700.0
2013-04-22 14:10:00,40.65,40.71,40.63,40.71,14400.0,32.9964,33.0451,32.9801,33.0451,14400.0
2013-04-22 14:20:00,40.71,40.76,40.7,40.74,12800.0,33.0451,33.0857,33.037,33.0694,12800.0
2013-04-22 14:30:00,40.74,40.76,40.73,40.75,15800.0,33.0694,33.0857,33.0613,33.0776,15800.0
2013-04-22 14:40:00,40.76,40.8,40.71,40.72,78100.0,33.0857,33.1181,33.0451,33.0532,78100.0
2013-04-22 14:50:00,40.72,40.73,40.7,40.71,18400.0,33.0532,33.0613,33.037,33.0451,18400.0
2013-04-22 15:00:00,40.71,40.71,40.66,40.66,42500.0,33.0451,33.0451,33.0045,33.0045,42500.0
2013-04-22 15:10:00,40.66,40.68,40.64,40.65,58100.0,33.0045,33.0207,32.9883,32.9964,58100.0
2013-04-22 15:20:00,40.65,40.68,40.63,40.68,35800.0,32.9964,33.0207,32.9801,33.0207,35800.0
2013-04-22 15:30:00,40.67,40.71,40.67,40.71,39400.0,33.0126,33.0451,33.0126,33.0451,39400.0
2013-04-22 15:40:00,40.71,40.71,40.65,40.66,40700.0,33.0451,33.0451,32.9964,33.0045,40700.0
2013-04-22 15:50:00,40.66,40.67,40.56,40.59,126900.0,33.0045,33.0126,32.9233,32.9477,126900.0
2013-04-23 09:30:00,40.78,40.94,40.66,40.74,29200.0,33.1019,33.2318,33.0045,33.0694,29200.0
2013-04-23 09:40:00,40.76,40.84,40.75,40.8,30300.0,33.0857,33.1506,33.0776,33.1181,30300.0
2013-04-23 09:50:00,40.8,40.91,40.79,40.86,72200.0,33.1181,33.2074,33.11,33.1668,72200.0
2013-04-23 10:00:00,40.87,40.92,40.83,40.84,42700.0,33.175,33.2155,33.1425,33.1506,42700.0
2013-04-23 10:10:00,40.85,41.0,40.85,40.99,39300.0,33.1587,33.2805,33.1587,33.2724,39300.0
2013-04-23 10:20:00,41.0,41.04,40.95,41.03,27600.0,33.2805,33.313,33.2399,33.3048,27600.0
2013-04-23 10:30:00,41.04,41.07,40.98,40.98,32300.0,33.313,33.3373,33.2643,33.2643,32300.0
2013-04-23 10:40:00,40.98,41.0,40.91,40.92,26700.0,33.2643,33.2805,33.2074,33.2155,26700.0
2013-04-23 10:50:00,40.94,40.94,40.87,40.88,15300.0,33.2318,33.2318,33.175,33.1831,15300.0
2013-04-23 11:00:00,40.88,40.97,40.87,40.95,23100.0,33.1831,33.2561,33.175,33.2399,23100.0
2013-04-23 11:10:00,40.94,40.97,40.92,40.97,15300.0,33.2318,33.2561,33.2155,33.2561,15300.0
2013-04-23 11:20:00,40.97,41.0,40.95,40.98,38000.0,33.2561,33.2805,33.2399,33.2643,38000.0
2013-04-23 11:30:00,40.97,40.98,40.94,40.95,23600.0,33.2561,33.2643,33.2318,33.2399,23600.0
2013-04-23 11:40:00,40.95,40.97,40.94,40.95,22100.0,33.2399,33.2561,33.2318,33.2399,22100.0
2013-04-23 11:50:00,40.95,40.97,40.93,40.96,21800.0,33.2399,33.2561,33.2237,33.248,21800.0
2013-04-23 12:00:00,40.97,40.97,40.91,40.93,38500.0,33.2561,33.2561,33.2074,33.2237,38500.0
2013-04-23 12:10:00,40.93,40.98,40.89,40.98,44800.0,33.2237,33.2643,33.1912,33.2643,44800.0
2013-04-23 12:20:00,40.96,40.98,40.96,40.98,21200.0,33.248,33.2643,33.248,33.2643,21200.0
2013-04-23 12:30:00,40.98,41.0,40.96,40.96,21200.0,33.2643,33.2805,33.248,33.248,21200.0
2013-04-23 12:40:00,40.96,40.99,40.96,40.98,11500.0,33.248,33.2724,33.248,33.2643,11500.0
2013-04-23 12:50:00,40.98,40.99,40.96,40.99,9300.0,33.2643,33.2724,33.248,33.2724,9300.0
2013-04-23 13:00:00,40.99,40.99,40.61,40.62,56400.0,33.2724,33.2724,32.9639,32.972,56400.0
2013-04-23 13:10:00,40.56,40.98,40.55,40.98,53100.0,32.9233,33.2643,32.9152,33.2643,53100.0
2013-04-23 13:20:00,40.97,40.97,40.92,40.95,21700.0,33.2561,33.2561,33.2155,33.2399,21700.0
2013-04-23 13:30:00,40.95,40.97,40.93,40.93,24200.0,33.2399,33.2561,33.2237,33.2237,24200.0
2013-04-23 13:40:00,40.94,40.97,40.92,40.97,19100.0,33.2318,33.2561,33.2155,33.2561,19100.0
2013-04-23 13:50:00,40.97,41.0,40.96,40.99,24800.0,33.2561,33.2805,33.248,33.2724,24800.0
2013-04-23 14:00:00,40.98,40.99,40.96,40.96,21900.0,33.2643,33.2724,33.248,33.248,21900.0
2013-04-23 14:10:00,40.97,40.98,40.9,40.91,18600.0,33.2561,33.2643,33.1993,33.2074,18600.0
2013-04-23 14:20:00,40.9,40.9,40.81,40.81,25300.0,33.1993,33.1993,33.1263,33.1263,25300.0
2013-04-23 14:30:00,40.8,40.82,40.78,40.81,38000.0,33.1181,33.1344,33.1019,33.1263,38000.0
2013-04-23 14:40:00,40.81,40.82,40.78,40.81,23300.0,33.1263,33.1344,33.1019,33.1263,23300.0
2013-04-23 14:50:00,40.82,40.84,40.81,40.82,33500.0,33.1344,33.1506,33.1263,33.1344,33500.0
2013-04-23 15:00:00,40.83,40.89,40.82,40.85,56300.0,33.1425,33.1912,33.1344,33.1587,56300.0
2013-04-23 15:10:00,40.86,40.9,40.86,40.88,49900.0,33.1668,33.1993,33.1668,33.1831,49900.0
2013-04-23 15:20:00,40.89,40.95,40.88,40.95,20000.0,33.1912,33.2399,33.1831,33.2399,20000.0
2013-04-23 15:30:00,40.95,40.98,40.94,40.97,27200.0,33.2399,33.2643,33.2318,33.2561,27200.0
2013-04-23 15:40:00,40.98,40.98,40.92,40.94,61500.0,33.2643,33.2643,33.2155,33.2318,61500.0
2013-04-23 15:50:00,40.95,40.97,40.91,40.97,115200.0,33.2399,33.2561,33.2074,33.2561,115200.0
2013-04-24 09:30:00,41.0,41.14,40.92,41.0,23800.0,33.2805,33.3941,33.2155,33.2805,23800.0
2013-04-24 09:40:00,41.0,41.05,40.88,40.91,17900.0,33.2805,33.3211,33.1831,33.2074,17900.0
2013-04-24 09:50:00,40.9,40.91,40.84,40.84,10400.0,33.1993,33.2074,33.1506,33.1506,10400.0
2013-04-24 10:00:00,40.84,40.89,40.78,40.8,31000.0,33.1506,33.1912,33.1019,33.1181,31000.0
2013-04-24 10:10:00,40.8,40.87,40.79,40.84,28600.0,33.1181,33.175,33.11,33.1506,28600.0
2013-04-24 10:20:00,40.83,40.84,40.79,40.84,26100.0,33.1425,33.1506,33.11,33.1506,26100.0
2013-04-24 10:30:00,40.83,40.9,40.83,40.87,24500.0,33.1425,33.1993,33.1425,33.175,24500.0
2013-04-24 10:40:00,40.87,40.96,40.86,40.96,20300.0,33.175,33.248,33.1668,33.248,20300.0
2013-04-24 10:50:00,40.96,40.97,40.9,40.92,27900.0,33.248,33.2561,33.1993,33.2155,27900.0
2013-04-24 11:00:00,40.92,40.93,40.89,40.91,34000.0,33.2155,33.2237,33.1912,33.2074,34000.0
2013-04-24 11:10:00,40.91,40.93,40.86,40.92,29200.0,33.2074,33.2237,33.1668,33.2155,29200.0
2013-04-24 11:20:00,40.93,40.93,40.89,40.91,32300.0,33.2237,33.2237,33.1912,33.2074,32300.0
2013-04-24 11:30:00,40.92,40.95,40.86,40.88,26600.0,33.2155,33.2399,33.1668,33.1831,26600.0
2013-04-24 11:40:00,40.89,40.98,40.89,40.98,7500.0,33.1912,33.2643,33.1912,33.2643,7500.0
2013-04-24 11:50:00,40.98,41.0,40.89,40.89,62900.0,33.2643,33.2805,33.1912,33.1912,62900.0
2013-04-24 12:00:00,40.9,40.91,40.88,40.9,20600.0,33.1993,33.2074,33.1831,33.1993,20600.0
2013-04-24 12:10:00,40.9,40.9,40.85,40.85,14800.0,33.1993,33.1993,33.1587,33.1587,14800.0
2013-04-24 12:20:00,40.85,40.91,40.85,40.91,13200.0,33.1587,33.2074,33.1587,33.2074,13200.0
2013-04-24 12:30:00,40.91,40.91,40.85,40.86,22800.0,33.2074,33.2074,33.1587,33.1668,22800.0
2013-04-24 12:40:00,40.86,40.86,40.81,40.84,7200.0,33.1668,33.1668,33.1263,33.1506,7200.0
2013-04-24 12:50:00,40.84,40.87,40.81,40.87,11000.0,33.1506,33.175,33.1263,33.175,11000.0
2013-04-24 13:00:00,40.87,40.93,40.84,40.93,29400.0,33.175,33.2237,33.1506,33.2237,29400.0
2013-04-24 13:10:00,40.93,41.0,40.93,41.0,17400.0,33.2237,33.2805,33.2237,33.2805,17400.0
2013-04-24 13:20:00,40.99,41.0,40.96,40.98,17800.0,33.2724,33.2805,33.248,33.2643,17800.0
2013-04-24 13:30:00,40.99,41.0,40.98,40.98,22200.0,33.2724,33.2805,33.2643,33.2643,22200.0
2013-04-24 13:40:00,40.98,40.99,40.96,40.98,14900.0,33.2643,33.2724,33.248,33.2643,14900.0
2013-04-24 13:50:00,40.98,41.0,40.97,40.99,59600.0,33.2643,33.2805,33.2561,33.2724,59600.0
2013-04-24 14:00:00,41.0,41.0,40.96,40.96,53500.0,33.2805,33.2805,33.248,33.248,53500.0
2013-04-24 14:10:00,40.97,41.0,40.97,41.0,17800.0,33.2561,33.2805,33.2561,33.2805,17800.0
2013-04-24 14:20:00,41.0,41.0,40.98,41.0,8400.0,33.2805,33.2805,33.2643,33.2805,8400.0
2013-04-24 14:30:00,41.0,41.03,40.99,41.03,39700.0,33.2805,33.3048,33.2724,33.3048,39700.0
2013-04-24 14:40:00,41.03,41.09,41.02,41.06,32800.0,33.3048,33.3535,33.2967,33.3292,32800.0
2013-04-24 14:50:00,41.07,41.1,41.05,41.1,21700.0,33.3373,33.3617,33.3211,33.3617,21700.0
2013-04-24 15:00:00,41.11,41.13,41.09,41.1,44000.0,33.3698,33.386,33.3535,33.3617,44000.0
2013-04-24 15:10:00,41.11,41.11,41.09,41.09,25400.0,33.3698,33.3698,33.3535,33.3535,25400.0
2013-04-24 15:20:00,41.09,41.09,41.05,41.07,30500.0,33.3535,33.3535,33.3211,33.3373,30500.0
2013-04-24 15:30:00,41.06,41.07,40.99,41.0,38800.0,33.3292,33.3373,33.2724,33.2805,38800.0
2013-04-24 15:40:00,41.0,41.01,40.94,40.96,57100.0,33.2805,33.2886,33.2318,33.248,57100.0
2013-04-24 15:50:00,40.95,41.0,40.92,40.95,161100.0,33.2399,33.2805,33.2155,33.2399,161100.0
2013-04-25 09:30:00,41.08,41.14,41.03,41.14,25700.0,33.3454,33.3941,33.3048,33.3941,25700.0
2013-04-25 09:40:00,41.1,41.15,41.05,41.05,22600.0,33.3617,33.4022,33.3211,33.3211,22600.0
2013-04-25 09:50:00,41.06,41.22,41.05,41.15,21000.0,33.3292,33.4591,33.3211,33.4022,21000.0
2013-04-25 10:00:00,41.17,41.21,41.09,41.11,45500.0,33.4185,33.4509,33.3535,33.3698,45500.0
2013-04-25 10:10:00,41.11,41.12,41.04,41.08,21200.0,33.3698,33.3779,33.313,33.3454,21200.0
2013-04-25 10:20:00,41.09,41.17,41.09,41.16,14700.0,33.3535,33.4185,33.3535,33.4104,14700.0
2013-04-25 10:30:00,41.17,41.19,41.12,41.17,20200.0,33.4185,33.4347,33.3779,33.4185,20200.0
2013-04-25 10:40:00,41.17,41.18,41.14,41.16,22200.0,33.4185,33.4266,33.3941,33.4104,22200.0
2013-04-25 10:50:00,41.16,41.19,41.1,41.12,37000.0,33.4104,33.4347,33.3617,33.3779,37000.0
2013-04-25 11:00:00,41.12,41.25,41.12,41.2,21200.0,33.3779,33.4834,33.3779,33.4428,21200.0
2013-04-25 11:10:00,41.21,41.21,41.11,41.11,27600.0,33.4509,33.4509,33.3698,33.3698,27600.0
2013-04-25 11:20:00,41.12,41.12,41.05,41.06,30100.0,33.3779,33.3779,33.3211,33.3292,30100.0
2013-04-25 11:30:00,41.07,41.14,41.06,41.14,30200.0,33.3373,33.3941,33.3292,33.3941,30200.0
2013-04-25 11:40:00,41.14,41.16,41.11,41.12,17900.0,33.3941,33.4104,33.3698,33.3779,17900.0
2013-04-25 11:50:00,41.11,41.11,41.05,41.05,11800.0,33.3698,33.3698,33.3211,33.3211,11800.0
2013-04-25 12:00:00,41.05,41.09,41.05,41.08,16100.0,33.3211,33.3535,33.3211,33.3454,16100.0
2013-04-25 12:10:00,41.09,41.11,41.06,41.06,19200.0,33.3535,33.3698,33.3292,33.3292,19200.0
2013-04-25 12:20:00,41.06,41.07,41.03,41.03,53600.0,33.3292,33.3373,33.3048,33.3048,53600.0
2013-04-25 12:30:00,41.04,41.09,41.04,41.08,10400.0,33.313,33.3535,33.313,33.3454,10400.0
2013-04-25 12:40:00,41.09,41.14,41.08,41.14,10300.0,33.3535,33.3941,33.3454,33.3941,10300.0
2013-04-25 12:50:00,41.14,41.23,41.14,41.21,21900.0,33.3941,33.4672,33.3941,33.4509,21900.0
2013-04-25 13:00:00,41.21,41.22,41.16,41.16,27900.0,33.4509,33.4591,33.4104,33.4104,27900.0
2013-04-25 13:10:00,41.17,41.22,41.16,41.21,17600.0,33.4185,33.4591,33.4104,33.4509,17600.0
2013-04-25 13:20:00,41.22,41.22,41.18,41.2,20200.0,33.4591,33.4591,33.4266,33.4428,20200.0
2013-04-25 13:30:00,41.2,41.24,41.19,41.24,9300.0,33.4428,33.4753,33.4347,33.4753,9300.0
2013-04-25 13:40:00,41.24,41.24,41.23,41.24,8600.0,33.4753,33.4753,33.4672,33.4753,8600.0
2013-04-25 13:50:00,41.23,41.24,41.18,41.19,36900.0,33.4672,33.4753,33.4266,33.4347,36900.0
2013-04-25 14:00:00,41.2,41.2,41.15,41.15,25800.0,33.4428,33.4428,33.4022,33.4022,25800.0
2013-04-25 14:10:00,41.15,41.16,41.09,41.09,34600.0,33.4022,33.4104,33.3535,33.3535,34600.0
2013-04-25 14:20:00,41.1,41.11,41.08,41.09,17000.0,33.3617,33.3698,33.3454,33.3535,17000.0
2013-04-25 14:30:00,41.09,41.11,41.07,41.11,26100.0,33.3535,33.3698,33.3373,33.3698,26100.0
2013-04-25 14:40:00,41.11,41.11,41.05,41.06,42400.0,33.3698,33.3698,33.3211,33.3292,42400.0
2013-04-25 14:50:00,41.06,41.07,40.98,41.0,23000.0,33.3292,33.3373,33.2643,33.2805,23000.0
2013-04-25 15:00:00,41.01,41.01,40.96,41.0,23300.0,33.2886,33.2886,33.248,33.2805,23300.0
2013-04-25 15:10:00,41.0,41.04,40.96,41.02,21400.0,33.2805,33.313,33.248,33.2967,21400.0
2013-04-25 15:20:00,41.02,41.02,40.98,41.01,41800.0,33.2967,33.2967,33.2643,33.2886,41800.0
2013-04-25 15:30:00,41.01,41.06,40.99,41.05,46300.0,33.2886,33.3292,33.2724,33.3211,46300.0
2013-04-25 15:40:00,41.05,41.12,41.04,41.12,54000.0,33.3211,33.3779,33.313,33.3779,54000.0
2013-04-25 15:50:00,41.11,41.12,40.98,41.06,110900.0,33.3698,33.3779,33.2643,33.3292,110900.0
2013-04-26 09:30:00,40.99,41.02,40.96,41.01,16800.0,33.2724,33.2967,33.248,33.2886,16800.0
2013-04-26 09:40:00,41.01,41.03,40.98,41.01,8000.0,33.2886,33.3048,33.2643,33.2886,8000.0
2013-04-26 09:50:00,41.01,41.06,40.99,41.03,11300.0,33.2886,33.3292,33.2724,33.3048,11300.0
2013-04-26 10:00:00,41.04,41.04,40.95,40.96,28600.0,33.313,33.313,33.2399,33.248,28600.0
2013-04-26 10:10:00,40.96,40.99,40.85,40.89,27800.0,33.248,33.2724,33.1587,33.1912,27800.0
2013-04-26 10:20:00,40.89,40.96,40.87,40.96,9300.0,33.1912,33.248,33.175,33.248,9300.0
2013-04-26 10:30:00,40.95,40.95,40.86,40.92,18500.0,33.2399,33.2399,33.1668,33.2155,18500.0
2013-04-26 10:40:00,40.95,40.96,40.89,40.94,15800.0,33.2399,33.248,33.1912,33.2318,15800.0
2013-04-26 10:50:00,40.94,40.94,40.9,40.91,16300.0,33.2318,33.2318,33.1993,33.2074,16300.0
2013-04-26 11:00:00,40.91,40.98,40.87,40.98,33600.0,33.2074,33.2643,33.175,33.2643,33600.0
2013-04-26 11:10:00,40.98,41.02,40.98,41.01,25300.0,33.2643,33.2967,33.2643,33.2886,25300.0
2013-04-26 11:20:00,40.99,41.03,40.99,41.02,24900.0,33.2724,33.3048,33.2724,33.2967,24900.0
2013-04-26 11:30:00,41.02,41.06,40.99,41.01,30100.0,33.2967,33.3292,33.2724,33.2886,30100.0
2013-04-26 11:40:00,41.01,41.01,40.95,40.95,24200.0,33.2886,33.2886,33.2399,33.2399,24200.0
2013-04-26 11:50:00,40.95,40.97,40.9,40.94,19400.0,33.2399,33.2561,33.1993,33.2318,19400.0
2013-04-26 12:00:00,40.94,40.96,40.88,40.94,26200.0,33.2318,33.248,33.1831,33.2318,26200.0
2013-04-26 12:10:00,40.94,40.98,40.91,40.97,26400.0,33.2318,33.2643,33.2074,33.2561,26400.0
2013-04-26 12:20:00,40.97,40.97,40.87,40.87,15500.0,33.2561,33.2561,33.175,33.175,15500.0
2013-04-26 12:30:00,40.87,40.91,40.83,40.83,25300.0,33.175,33.2074,33.1425,33.1425,25300.0
2013-04-26 12:40:00,40.84,40.88,40.82,40.86,27400.0,33.1506,33.1831,33.1344,33.1668,27400.0
2013-04-26 12:50:00,40.86,40.91,40.85,40.9,17700.0,33.1668,33.2074,33.1587,33.1993,17700.0
2013-04-26 13:00:00,40.9,40.93,40.88,40.93,192200.0,33.1993,33.2237,33.1831,33.2237,192200.0
2013-04-26 13:10:00,40.95,40.96,40.93,40.95,7000.0,33.2399,33.248,33.2237,33.2399,7000.0
2013-04-26 13:20:00,40.95,40.97,40.91,40.94,23500.0,33.2399,33.2561,33.2074,33.2318,23500.0
2013-04-26 13:30:00,40.94,40.95,40.94,40.95,5800.0,33.2318,33.2399,33.2318,33.2399,5800.0
2013-04-26 13:40:00,40.95,41.0,40.95,40.95,27400.0,33.2399,33.2805,33.2399,33.2399,27400.0
2013-04-26 13:50:00,40.95,40.95,40.92,40.93,11000.0,33.2399,33.2399,33.2155,33.2237,11000.0
2013-04-26 14:00:00,40.93,40.94,40.86,40.87,32200.0,33.2237,33.2318,33.1668,33.175,32200.0
2013-04-26 14:10:00,40.87,40.89,40.82,40.82,28400.0,33.175,33.1912,33.1344,33.1344,28400.0
2013-04-26 14:20:00,40.84,40.84,40.76,40.76,38800.0,33.1506,33.1506,33.0857,33.0857,38800.0
2013-04-26 14:30:00,40.76,40.82,40.72,40.82,43600.0,33.0857,33.1344,33.0532,33.1344,43600.0
2013-04-26 14:40:00,40.82,40.84,40.77,40.82,32300.0,33.1344,33.1506,33.0938,33.1344,32300.0
2013-04-26 14:50:00,40.82,40.85,40.8,40.82,37500.0,33.1344,33.1587,33.1181,33.1344,37500.0
2013-04-26 15:00:00,40.82,40.86,40.8,40.84,44200.0,33.1344,33.1668,33.1181,33.1506,44200.0
2013-04-26 15:10:00,40.84,40.88,40.84,40.86,25100.0,33.1506,33.1831,33.1506,33.1668,25100.0
2013-04-26 15:20:00,40.87,40.9,40.84,40.9,54100.0,33.175,33.1993,33.1506,33.1993,54100.0
2013-04-26 15:30:00,40.89,40.89,40.85,40.86,65400.0,33.1912,33.1912,33.1587,33.1668,65400.0
2013-04-26 15:40:00,40.86,40.92,40.86,40.87,134000.0,33.1668,33.2155,33.1668,33.175,134000.0
2013-04-26 15:50:00,40.88,40.93,40.79,40.8,362800.0,33.1831,33.2237,33.11,33.1181,362800.0
2013-04-29 09:30:00,40.84,40.84,40.68,40.71,38600.0,33.1506,33.1506,33.0207,33.0451,38600.0
2013-04-29 09:40:00,40.71,40.72,40.49,40.49,75600.0,33.0451,33.0532,32.8665,32.8665,75600.0
2013-04-29 09:50:00,40.49,40.67,40.47,40.64,67300.0,32.8665,33.0126,32.8503,32.9883,67300.0
2013-04-29 10:00:00,40.64,40.78,40.6,40.72,80900.0,32.9883,33.1019,32.9558,33.0532,80900.0
2013-04-29 10:10:00,40.73,40.75,40.69,40.7,62700.0,33.0613,33.0776,33.0289,33.037,62700.0
2013-04-29 10:20:00,40.7,40.85,40.69,40.79,159000.0,33.037,33.1587,33.0289,33.11,159000.0
2013-04-29 10:30:00,40.8,40.84,40.76,40.84,144700.0,33.1181,33.1506,33.0857,33.1506,144700.0
2013-04-29 10:40:00,40.83,40.85,40.81,40.83,33300.0,33.1425,33.1587,33.1263,33.1425,33300.0
2013-04-29 10:50:00,40.84,40.89,40.83,40.87,197700.0,33.1506,33.1912,33.1425,33.175,197700.0
2013-04-29 11:00:00,40.87,40.89,40.8,40.81,42400.0,33.175,33.1912,33.1181,33.1263,42400.0
2013-04-29 11:10:00,40.82,40.84,40.75,40.84,84900.0,33.1344,33.1506,33.0776,33.1506,84900.0
2013-04-29 11:20:00,40.83,40.88,40.81,40.81,83900.0,33.1425,33.1831,33.1263,33.1263,83900.0
2013-04-29 11:30:00,40.81,40.83,40.74,40.75,46500.0,33.1263,33.1425,33.0694,33.0776,46500.0
2013-04-29 11:40:00,40.74,40.81,40.74,40.81,119500.0,33.0694,33.1263,33.0694,33.1263,119500.0
2013-04-29 11:50:00,40.81,40.83,40.78,40.8,36700.0,33.1263,33.1425,33.1019,33.1181,36700.0
2013-04-29 12:00:00,40.8,40.86,40.79,40.83,110200.0,33.1181,33.1668,33.11,33.1425,110200.0
2013-04-29 12:10:00,40.83,40.85,40.82,40.84,25900.0,33.1425,33.1587,33.1344,33.1506,25900.0
2013-04-29 12:20:00,40.84,40.87,40.83,40.86,42200.0,33.1506,33.175,33.1425,33.1668,42200.0
2013-04-29 12:30:00,40.86,40.87,40.83,40.85,25900.0,33.1668,33.175,33.1425,33.1587,25900.0
2013-04-29 12:40:00,40.85,40.85,40.66,40.68,63100.0,33.1587,33.1587,33.0045,33.0207,63100.0
2013-04-29 12:50:00,40.68,40.75,40.67,40.73,25800.0,33.0207,33.0776,33.0126,33.0613,25800.0
2013-04-29 13:00:00,40.74,40.75,40.67,40.69,20800.0,33.0694,33.0776,33.0126,33.0289,20800.0
2013-04-29 13:10:00,40.69,40.73,40.66,40.73,24600.0,33.0289,33.0613,33.0045,33.0613,24600.0
2013-04-29 13:20:00,40.73,40.75,40.73,40.74,9500.0,33.0613,33.0776,33.0613,33.0694,9500.0
2013-04-29 13:30:00,40.74,40.75,40.69,40.69,74000.0,33.0694,33.0776,33.0289,33.0289,74000.0
2013-04-29 13:40:00,40.7,40.76,40.69,40.73,365800.0,33.037,33.0857,33.0289,33.0613,365800.0
2013-04-29 13:50:00,40.74,40.74,40.73,40.73,22000.0,33.0694,33.0694,33.0613,33.0613,22000.0
2013-04-29 14:00:00,40.73,40.76,40.69,40.69,90400.0,33.0613,33.0857,33.0289,33.0289,90400.0
2013-04-29 14:10:00,40.69,40.73,40.68,40.72,43800.0,33.0289,33.0613,33.0207,33.0532,43800.0
2013-04-29 14:20:00,40.72,40.72,40.71,40.71,21300.0,33.0532,33.0532,33.0451,33.0451,21300.0
2013-04-29 14:30:00,40.72,40.74,40.71,40.73,69100.0,33.0532,33.0694,33.0451,33.0613,69100.0
2013-04-29 14:40:00,40.73,40.74,40.67,40.68,63900.0,33.0613,33.0694,33.0126,33.0207,63900.0
2013-04-29 14:50:00,40.68,40.7,40.66,40.66,37100.0,33.0207,33.037,33.0045,33.0045,37100.0
2013-04-29 15:00:00,40.66,40.73,40.66,40.72,283900.0,33.0045,33.0613,33.0045,33.0532,283900.0
2013-04-29 15:10:00,40.73,40.77,40.72,40.75,106700.0,33.0613,33.0938,33.0532,33.0776,106700.0
2013-04-29 15:20:00,40.75,40.78,40.74,40.76,104500.0,33.0776,33.1019,33.0694,33.0857,104500.0
2013-04-29 15:30:00,40.75,40.76,40.7,40.7,139800.0,33.0776,33.0857,33.037,33.037,139800.0
2013-04-29 15:40:00,40.7,40.71,40.62,40.67,171500.0,33.037,33.0451,32.972,33.0126,171500.0
2013-04-29 15:50:00,40.67,40.72,40.58,40.69,248800.0,33.0126,33.0532,32.9396,33.0289,248800.0
2013-04-30 09:30:00,42.0,42.02,40.56,41.74,176700.0,34.0922,34.1084,32.9233,33.8812,176700.0
2013-04-30 09:40:00,41.8,41.96,41.45,41.81,198000.0,33.9299,34.0597,33.6458,33.938,198000.0
2013-04-30 09:50:00,41.82,42.25,41.55,42.0,140200.0,33.9461,34.2951,33.7269,34.0922,140200.0
2013-04-30 10:00:00,42.01,42.2,41.93,41.99,120600.0,34.1003,34.2545,34.0354,34.0841,120600.0
2013-04-30 10:10:00,42.0,42.07,41.89,41.97,138200.0,34.0922,34.149,34.0029,34.0679,138200.0
2013-04-30 10:20:00,41.97,42.02,41.78,41.85,194400.0,34.0679,34.1084,33.9136,33.9704,194400.0
2013-04-30 10:30:00,41.86,42.05,41.84,41.96,86100.0,33.9786,34.1328,33.9623,34.0597,86100.0
2013-04-30 10:40:00,41.97,42.13,41.97,42.04,50800.0,34.0679,34.1977,34.0679,34.1247,50800.0
2013-04-30 10:50:00,42.04,42.18,41.9,41.98,134000.0,34.1247,34.2383,34.011,34.076,134000.0
2013-04-30 11:00:00,41.98,42.14,41.98,42.06,79800.0,34.076,34.2058,34.076,34.1409,79800.0
2013-04-30 11:10:00,42.06,42.07,41.96,42.01,108000.0,34.1409,34.149,34.0597,34.1003,108000.0
2013-04-30 11:20:00,42.02,42.03,42.0,42.03,41400.0,34.1084,34.1166,34.0922,34.1166,41400.0
2013-04-30 11:30:00,42.03,42.13,42.02,42.13,66900.0,34.1166,34.1977,34.1084,34.1977,66900.0
2013-04-30 11:40:00,42.14,42.14,42.06,42.1,69500.0,34.2058,34.2058,34.1409,34.1734,69500.0
2013-04-30 11:50:00,42.1,42.14,42.09,42.14,86900.0,34.1734,34.2058,34.1653,34.2058,86900.0
2013-04-30 12:00:00,42.15,42.18,42.09,42.15,53000.0,34.214,34.2383,34.1653,34.214,53000.0
2013-04-30 12:10:00,42.15,42.16,42.02,42.03,24700.0,34.214,34.2221,34.1084,34.1166,24700.0
2013-04-30 12:20:00,42.03,42.11,42.02,42.09,30300.0,34.1166,34.1815,34.1084,34.1653,30300.0
2013-04-30 12:30:00,42.1,42.14,42.08,42.09,30300.0,34.1734,34.2058,34.1571,34.1653,30300.0
2013-04-30 12:40:00,42.09,42.18,42.08,42.18,114600.0,34.1653,34.2383,34.1571,34.2383,114600.0
2013-04-30 12:50:00,42.18,42.24,42.18,42.23,26400.0,34.2383,34.287,34.2383,34.2789,26400.0
2013-04-30 13:00:00,42.23,42.27,42.22,42.27,39000.0,34.2789,34.3114,34.2708,34.3114,39000.0
2013-04-30 13:10:00,42.26,42.26,42.21,42.24,20800.0,34.3033,34.3033,34.2627,34.287,20800.0
2013-04-30 13:20:00,42.25,42.25,42.24,42.25,11700.0,34.2951,34.2951,34.287,34.2951,11700.0
2013-04-30 13:30:00,42.24,42.25,42.23,42.24,48500.0,34.287,34.2951,34.2789,34.287,48500.0
2013-04-30 13:40:00,42.25,42.27,42.24,42.25,138200.0,34.2951,34.3114,34.287,34.2951,138200.0
2013-04-30 13:50:00,42.26,42.3,42.13,42.14,84000.0,34.3033,34.3357,34.1977,34.2058,84000.0
2013-04-30 14:00:00,42.13,42.15,42.08,42.09,61500.0,34.1977,34.214,34.1571,34.1653,61500.0
2013-04-30 14:10:00,42.09,42.12,42.08,42.12,30500.0,34.1653,34.1896,34.1571,34.1896,30500.0
2013-04-30 14:20:00,42.12,42.18,42.11,42.15,54100.0,34.1896,34.2383,34.1815,34.214,54100.0
2013-04-30 14:30:00,42.15,42.15,41.99,41.99,45200.0,34.214,34.214,34.0841,34.0841,45200.0
2013-04-30 14:40:00,41.99,42.08,41.97,42.08,73000.0,34.0841,34.1571,34.0679,34.1571,73000.0
2013-04-30 14:50:00,42.08,42.24,42.08,42.19,137100.0,34.1571,34.287,34.1571,34.2464,137100.0
2013-04-30 15:00:00,42.18,42.19,42.04,42.04,60300.0,34.2383,34.2464,34.1247,34.1247,60300.0
2013-04-30 15:10:00,42.05,42.18,42.04,42.18,116000.0,34.1328,34.2383,34.1247,34.2383,116000.0
2013-04-30 15:20:00,42.17,42.22,42.11,42.11,201100.0,34.2302,34.2708,34.1815,34.1815,201100.0
2013-04-30 15:30:00,42.11,42.12,42.06,42.12,87600.0,34.1815,34.1896,34.1409,34.1896,87600.0
2013-04-30 15:40:00,42.12,42.15,41.96,42.02,147700.0,34.1896,34.214,34.0597,34.1084,147700.0
2013-04-30 15:50:00,42.03,42.12,42.02,42.06,369300.0,34.1166,34.1896,34.1084,34.1409,369300.0
2013-05-01 09:30:00,41.93,42.14,41.84,42.14,84400.0,34.0354,34.2058,33.9623,34.2058,84400.0
2013-05-01 09:40:00,42.17,42.33,42.15,42.32,45600.0,34.2302,34.3601,34.214,34.352,45600.0
2013-05-01 09:50:00,42.34,42.34,42.05,42.14,80200.0,34.3682,34.3682,34.1328,34.2058,80200.0
2013-05-01 10:00:00,42.14,42.19,42.06,42.14,46300.0,34.2058,34.2464,34.1409,34.2058,46300.0
2013-05-01 10:10:00,42.14,42.18,42.1,42.1,37900.0,34.2058,34.2383,34.1734,34.1734,37900.0
2013-05-01 10:20:00,42.12,42.23,42.11,42.17,32700.0,34.1896,34.2789,34.1815,34.2302,32700.0
2013-05-01 10:30:00,42.18,42.26,42.16,42.26,27400.0,34.2383,34.3033,34.2221,34.3033,27400.0
2013-05-01 10:40:00,42.26,42.3,42.26,42.26,35300.0,34.3033,34.3357,34.3033,34.3033,35300.0
2013-05-01 10:50:00,42.25,42.33,42.25,42.33,33300.0,34.2951,34.3601,34.2951,34.3601,33300.0
2013-05-01 11:00:00,42.33,42.42,42.33,42.39,30400.0,34.3601,34.4331,34.3601,34.4088,30400.0
2013-05-01 11:10:00,42.39,42.43,42.37,42.42,51300.0,34.4088,34.4412,34.3925,34.4331,51300.0
2013-05-01 11:20:00,42.42,42.44,42.37,42.38,104200.0,34.4331,34.4494,34.3925,34.4007,104200.0
2013-05-01 11:30:00,42.38,42.42,42.25,42.25,42300.0,34.4007,34.4331,34.2951,34.2951,42300.0
2013-05-01 11:40:00,42.24,42.35,42.23,42.35,38300.0,34.287,34.3763,34.2789,34.3763,38300.0
2013-05-01 11:50:00,42.35,42.41,42.34,42.4,24600.0,34.3763,34.425,34.3682,34.4169,24600.0
2013-05-01 12:00:00,42.4,42.42,42.37,42.4,21600.0,34.4169,34.4331,34.3925,34.4169,21600.0
2013-05-01 12:10:00,42.4,42.4,42.33,42.36,31700.0,34.4169,34.4169,34.3601,34.3844,31700.0
2013-05-01 12:20:00,42.37,42.4,42.31,42.35,19300.0,34.3925,34.4169,34.3438,34.3763,19300.0
2013-05-01 12:30:00,42.34,42.35,42.26,42.31,32600.0,34.3682,34.3763,34.3033,34.3438,32600.0
2013-05-01 12:40:00,42.32,42.36,42.31,42.33,13000.0,34.352,34.3844,34.3438,34.3601,13000.0
2013-05-01 12:50:00,42.32,42.33,42.23,42.24,36800.0,34.352,34.3601,34.2789,34.287,36800.0
2013-05-01 13:00:00,42.23,42.26,42.15,42.16,41700.0,34.2789,34.3033,34.214,34.2221,41700.0
2013-05-01 13:10:00,42.17,42.26,42.17,42.24,73100.0,34.2302,34.3033,34.2302,34.287,73100.0
2013-05-01 13:20:00,42.24,42.28,42.2,42.28,27900.0,34.287,34.3195,34.2545,34.3195,27900.0
2013-05-01 13:30:00,42.28,42.29,42.14,42.14,20400.0,34.3195,34.3276,34.2058,34.2058,20400.0
2013-05-01 13:40:00,42.14,42.17,42.09,42.16,27000.0,34.2058,34.2302,34.1653,34.2221,27000.0
2013-05-01 13:50:00,42.16,42.21,42.14,42.18,39400.0,34.2221,34.2627,34.2058,34.2383,39400.0
2013-05-01 14:00:00,42.18,42.23,42.15,42.19,33300.0,34.2383,34.2789,34.214,34.2464,33300.0
2013-05-01 14:10:00,42.19,42.19,42.12,42.13,24700.0,34.2464,34.2464,34.1896,34.1977,24700.0
2013-05-01 14:20:00,42.13,42.21,42.1,42.11,53400.0,34.1977,34.2627,34.1734,34.1815,53400.0
2013-05-01 14:30:00,42.11,42.15,42.09,42.14,52800.0,34.1815,34.214,34.1653,34.2058,52800.0
2013-05-01 14:40:00,42.14,42.19,42.11,42.17,34600.0,34.2058,34.2464,34.1815,34.2302,34600.0
2013-05-01 14:50:00,42.17,42.22,42.13,42.22,71200.0,34.2302,34.2708,34.1977,34.2708,71200.0
2013-05-01 15:00:00,42.21,42.22,42.12,42.13,57300.0,34.2627,34.2708,34.1896,34.1977,57300.0
2013-05-01 15:10:00,42.13,42.23,42.12,42.16,406100.0,34.1977,34.2789,34.1896,34.2221,406100.0
2013-05-01 15:20:00,42.16,42.16,42.1,42.13,97600.0,34.2221,34.2221,34.1734,34.1977,97600.0
2013-05-01 15:30:00,42.14,42.19,42.1,42.11,58800.0,34.2058,34.2464,34.1734,34.1815,58800.0
2013-05-01 15:40:00,42.11,42.12,42.03,42.05,93700.0,34.1815,34.1896,34.1166,34.1328,93700.0
2013-05-01 15:50:00,42.04,42.13,42.01,42.11,173600.0,34.1247,34.1977,34.1003,34.1815,173600.0
2013-05-02 09:30:00,42.09,42.31,42.03,42.27,36800.0,34.1653,34.3438,34.1166,34.3114,36800.0
2013-05-02 09:40:00,42.28,42.28,42.14,42.26,101900.0,34.3195,34.3195,34.2058,34.3033,101900.0
2013-05-02 09:50:00,42.29,42.35,42.23,42.24,64100.0,34.3276,34.3763,34.2789,34.287,64100.0
2013-05-02 10:00:00,42.24,42.4,42.23,42.39,154700.0,34.287,34.4169,34.2789,34.4088,154700.0
2013-05-02 10:10:00,42.38,42.45,42.37,42.44,65400.0,34.4007,34.4575,34.3925,34.4494,65400.0
2013-05-02 10:20:00,42.44,42.45,42.34,42.4,45400.0,34.4494,34.4575,34.3682,34.4169,45400.0
2013-05-02 10:30:00,42.39,42.41,42.35,42.4,28700.0,34.4088,34.425,34.3763,34.4169,28700.0
2013-05-02 10:40:00,42.39,42.4,42.33,42.35,22000.0,34.4088,34.4169,34.3601,34.3763,22000.0
2013-05-02 10:50:00,42.34,42.39,42.33,42.33,17900.0,34.3682,34.4088,34.3601,34.3601,17900.0
2013-05-02 11:00:00,42.33,42.34,42.28,42.33,36400.0,34.3601,34.3682,34.3195,34.3601,36400.0
2013-05-02 11:10:00,42.32,42.4,42.31,42.35,42800.0,34.352,34.4169,34.3438,34.3763,42800.0
2013-05-02 11:20:00,42.36,42.45,42.34,42.45,29700.0,34.3844,34.4575,34.3682,34.4575,29700.0
2013-05-02 11:30:00,42.43,42.45,42.35,42.35,21200.0,34.4412,34.4575,34.3763,34.3763,21200.0
2013-05-02 11:40:00,42.36,42.39,42.34,42.37,17900.0,34.3844,34.4088,34.3682,34.3925,17900.0
2013-05-02 11:50:00,42.36,42.4,42.34,42.36,21400.0,34.3844,34.4169,34.3682,34.3844,21400.0
2013-05-02 12:00:00,42.36,42.4,42.31,42.32,13700.0,34.3844,34.4169,34.3438,34.352,13700.0
2013-05-02 12:10:00,42.31,42.33,42.3,42.31,10100.0,34.3438,34.3601,34.3357,34.3438,10100.0
2013-05-02 12:20:00,42.3,42.38,42.3,42.32,23900.0,34.3357,34.4007,34.3357,34.352,23900.0
2013-05-02 12:30:00,42.33,42.34,42.29,42.32,54000.0,34.3601,34.3682,34.3276,34.352,54000.0
2013-05-02 12:40:00,42.33,42.34,42.25,42.26,46300.0,34.3601,34.3682,34.2951,34.3033,46300.0
2013-05-02 12:50:00,42.25,42.27,42.23,42.24,14800.0,34.2951,34.3114,34.2789,34.287,14800.0
2013-05-02 13:00:00,42.24,42.25,42.19,42.22,10400.0,34.287,34.2951,34.2464,34.2708,10400.0
2013-05-02 13:10:00,42.21,42.24,42.19,42.2,28800.0,34.2627,34.287,34.2464,34.2545,28800.0
2013-05-02 13:20:00,42.2,42.21,42.17,42.2,20900.0,34.2545,34.2627,34.2302,34.2545,20900.0
2013-05-02 13:30:00,42.2,42.25,42.2,42.21,21900.0,34.2545,34.2951,34.2545,34.2627,21900.0
2013-05-02 13:40:00,42.2,42.22,42.17,42.21,91500.0,34.2545,34.2708,34.2302,34.2627,91500.0
2013-05-02 13:50:00,42.2,42.24,42.2,42.22,13100.0,34.2545,34.287,34.2545,34.2708,13100.0
2013-05-02 14:00:00,42.21,42.23,42.2,42.2,22600.0,34.2627,34.2789,34.2545,34.2545,22600.0
2013-05-02 14:10:00,42.2,42.2,42.16,42.17,26000.0,34.2545,34.2545,34.2221,34.2302,26000.0
2013-05-02 14:20:00,42.18,42.22,42.16,42.2,23700.0,34.2383,34.2708,34.2221,34.2545,23700.0
2013-05-02 14:30:00,42.2,42.21,42.17,42.19,16000.0,34.2545,34.2627,34.2302,34.2464,16000.0
2013-05-02 14:40:00,42.2,42.21,42.15,42.15,39200.0,34.2545,34.2627,34.214,34.214,39200.0
2013-05-02 14:50:00,42.15,42.22,42.15,42.21,37100.0,34.214,34.2708,34.214,34.2627,37100.0
2013-05-02 15:00:00,42.21,42.25,42.2,42.22,58000.0,34.2627,34.2951,34.2545,34.2708,58000.0
2013-05-02 15:10:00,42.22,42.28,42.2,42.24,49900.0,34.2708,34.3195,34.2545,34.287,49900.0
2013-05-02 15:20:00,42.24,42.27,42.24,42.27,24300.0,34.287,34.3114,34.287,34.3114,24300.0
2013-05-02 15:30:00,42.26,42.28,42.21,42.26,43600.0,34.3033,34.3195,34.2627,34.3033,43600.0
2013-05-02 15:40:00,42.26,42.29,42.25,42.29,76800.0,34.3033,34.3276,34.2951,34.3276,76800.0
2013-05-02 15:50:00,42.28,42.33,42.26,42.32,209100.0,34.3195,34.3601,34.3033,34.352,209100.0
2013-05-03 09:30:00,42.5,42.91,42.43,42.89,79500.0,34.4981,34.8309,34.4412,34.8146,79500.0
2013-05-03 09:40:00,42.9,42.94,42.78,42.94,31200.0,34.8228,34.8552,34.7253,34.8552,31200.0
2013-05-03 09:50:00,42.94,42.95,42.9,42.91,37000.0,34.8552,34.8633,34.8228,34.8309,37000.0
2013-05-03 10:00:00,42.92,42.94,42.81,42.87,31900.0,34.839,34.8552,34.7497,34.7984,31900.0
2013-05-03 10:10:00,42.87,42.87,42.79,42.8,21300.0,34.7984,34.7984,34.7335,34.7416,21300.0
2013-05-03 10:20:00,42.81,42.87,42.79,42.8,59000.0,34.7497,34.7984,34.7335,34.7416,59000.0
2013-05-03 10:30:00,42.8,42.83,42.76,42.77,89200.0,34.7416,34.7659,34.7091,34.7172,89200.0
2013-05-03 10:40:00,42.76,42.85,42.76,42.82,17900.0,34.7091,34.7822,34.7091,34.7578,17900.0
2013-05-03 10:50:00,42.81,42.84,42.77,42.84,15900.0,34.7497,34.774,34.7172,34.774,15900.0
2013-05-03 11:00:00,42.85,42.89,42.83,42.85,28500.0,34.7822,34.8146,34.7659,34.7822,28500.0
2013-05-03 11:10:00,42.86,42.87,42.75,42.75,23300.0,34.7903,34.7984,34.701,34.701,23300.0
2013-05-03 11:20:00,42.75,42.76,42.72,42.74,14200.0,34.701,34.7091,34.6766,34.6929,14200.0
2013-05-03 11:30:00,42.74,42.77,42.7,42.7,10700.0,34.6929,34.7172,34.6604,34.6604,10700.0
2013-05-03 11:40:00,42.71,42.74,42.7,42.72,13700.0,34.6685,34.6929,34.6604,34.6766,13700.0
2013-05-03 11:50:00,42.72,42.77,42.69,42.7,153200.0,34.6766,34.7172,34.6523,34.6604,153200.0
2013-05-03 12:00:00,42.71,42.76,42.68,42.7,85300.0,34.6685,34.7091,34.6442,34.6604,85300.0
2013-05-03 12:10:00,42.7,42.71,42.66,42.69,9100.0,34.6604,34.6685,34.6279,34.6523,9100.0
2013-05-03 12:20:00,42.69,42.71,42.68,42.7,18600.0,34.6523,34.6685,34.6442,34.6604,18600.0
2013-05-03 12:30:00,42.7,42.71,42.66,42.69,9500.0,34.6604,34.6685,34.6279,34.6523,9500.0
2013-05-03 12:40:00,42.69,42.69,42.66,42.69,33700.0,34.6523,34.6523,34.6279,34.6523,33700.0
2013-05-03 12:50:00,42.69,42.73,42.69,42.71,16300.0,34.6523,34.6848,34.6523,34.6685,16300.0
2013-05-03 13:00:00,42.72,42.73,42.68,42.69,19000.0,34.6766,34.6848,34.6442,34.6523,19000.0
2013-05-03 13:10:00,42.68,42.7,42.67,42.68,22300.0,34.6442,34.6604,34.6361,34.6442,22300.0
2013-05-03 13:20:00,42.68,42.7,42.65,42.65,17600.0,34.6442,34.6604,34.6198,34.6198,17600.0
2013-05-03 13:30:00,42.65,42.69,42.65,42.66,11700.0,34.6198,34.6523,34.6198,34.6279,11700.0
2013-05-03 13:40:00,42.66,42.7,42.66,42.66,11700.0,34.6279,34.6604,34.6279,34.6279,11700.0
2013-05-03 13:50:00,42.66,42.7,42.66,42.68,20100.0,34.6279,34.6604,34.6279,34.6442,20100.0
2013-05-03 14:00:00,42.68,42.68,42.63,42.64,20600.0,34.6442,34.6442,34.6036,34.6117,20600.0
2013-05-03 14:10:00,42.64,42.67,42.64,42.65,14900.0,34.6117,34.6361,34.6117,34.6198,14900.0
2013-05-03 14:20:00,42.66,42.67,42.66,42.67,13000.0,34.6279,34.6361,34.6279,34.6361,13000.0
2013-05-03 14:30:00,42.66,42.7,42.62,42.62,25800.0,34.6279,34.6604,34.5955,34.5955,25800.0
2013-05-03 14:40:00,42.62,42.68,42.61,42.66,21600.0,34.5955,34.6442,34.5874,34.6279,21600.0
2013-05-03 14:50:00,42.65,42.69,42.63,42.66,19100.0,34.6198,34.6523,34.6036,34.6279,19100.0
2013-05-03 15:00:00,42.66,42.67,42.61,42.61,25000.0,34.6279,34.6361,34.5874,34.5874,25000.0
2013-05-03 15:10:00,42.62,42.63,42.59,42.62,29300.0,34.5955,34.6036,34.5711,34.5955,29300.0
2013-05-03 15:20:00,42.62,42.69,42.56,42.64,78600.0,34.5955,34.6523,34.5468,34.6117,78600.0
2013-05-03 15:30:00,42.64,42.75,42.64,42.68,61200.0,34.6117,34.701,34.6117,34.6442,61200.0
2013-05-03 15:40:00,42.69,42.73,42.67,42.68,44400.0,34.6523,34.6848,34.6361,34.6442,44400.0
2013-05-03 15:50:00,42.68,42.71,42.67,42.7,104600.0,34.6442,34.6685,34.6361,34.6604,104600.0
2013-05-06 09:30:00,42.81,42.81,42.56,42.73,17400.0,34.7497,34.7497,34.5468,34.6848,17400.0
2013-05-06 09:40:00,42.69,42.73,42.62,42.62,12600.0,34.6523,34.6848,34.5955,34.5955,12600.0
2013-05-06 09:50:00,42.59,42.61,42.52,42.57,5400.0,34.5711,34.5874,34.5143,34.5549,5400.0
2013-05-06 10:00:00,42.57,42.64,42.55,42.63,9300.0,34.5549,34.6117,34.5386,34.6036,9300.0
2013-05-06 10:10:00,42.63,42.69,42.63,42.68,14700.0,34.6036,34.6523,34.6036,34.6442,14700.0
2013-05-06 10:20:00,42.68,42.7,42.67,42.69,11900.0,34.6442,34.6604,34.6361,34.6523,11900.0
2013-05-06 10:30:00,42.7,42.72,42.69,42.72,11300.0,34.6604,34.6766,34.6523,34.6766,11300.0
2013-05-06 10:40:00,42.7,42.71,42.68,42.69,24600.0,34.6604,34.6685,34.6442,34.6523,24600.0
2013-05-06 10:50:00,42.68,42.69,42.64,42.64,19500.0,34.6442,34.6523,34.6117,34.6117,19500.0
2013-05-06 11:00:00,42.64,42.68,42.62,42.62,19100.0,34.6117,34.6442,34.5955,34.5955,19100.0
2013-05-06 11:10:00,42.62,42.63,42.59,42.61,8900.0,34.5955,34.6036,34.5711,34.5874,8900.0
2013-05-06 11:20:00,42.6,42.6,42.51,42.51,16000.0,34.5792,34.5792,34.5062,34.5062,16000.0
2013-05-06 11:30:00,42.51,42.51,42.45,42.5,24500.0,34.5062,34.5062,34.4575,34.4981,24500.0
2013-05-06 11:40:00,42.5,42.52,42.48,42.48,33800.0,34.4981,34.5143,34.4818,34.4818,33800.0
2013-05-06 11:50:00,42.49,42.54,42.48,42.52,11700.0,34.4899,34.5305,34.4818,34.5143,11700.0
2013-05-06 12:00:00,42.52,42.53,42.51,42.53,15100.0,34.5143,34.5224,34.5062,34.5224,15100.0
2013-05-06 12:10:00,42.53,42.56,42.51,42.52,19900.0,34.5224,34.5468,34.5062,34.5143,19900.0
2013-05-06 12:20:00,42.52,42.52,42.47,42.48,21400.0,34.5143,34.5143,34.4737,34.4818,21400.0
2013-05-06 12:30:00,42.48,42.5,42.46,42.46,16400.0,34.4818,34.4981,34.4656,34.4656,16400.0
2013-05-06 12:40:00,42.47,42.54,42.47,42.53,24200.0,34.4737,34.5305,34.4737,34.5224,24200.0
2013-05-06 12:50:00,42.52,42.54,42.51,42.52,6900.0,34.5143,34.5305,34.5062,34.5143,6900.0
2013-05-06 13:00:00,42.53,42.53,42.48,42.52,9800.0,34.5224,34.5224,34.4818,34.5143,9800.0
2013-05-06 13:10:00,42.51,42.53,42.5,42.51,12300.0,34.5062,34.5224,34.4981,34.5062,12300.0
2013-05-06 13:20:00,42.5,42.54,42.5,42.52,10600.0,34.4981,34.5305,34.4981,34.5143,10600.0
2013-05-06 13:30:00,42.51,42.53,42.51,42.52,10200.0,34.5062,34.5224,34.5062,34.5143,10200.0
2013-05-06 13:40:00,42.52,42.54,42.47,42.47,52500.0,34.5143,34.5305,34.4737,34.4737,52500.0
2013-05-06 13:50:00,42.47,42.51,42.44,42.47,36300.0,34.4737,34.5062,34.4494,34.4737,36300.0
2013-05-06 14:00:00,42.45,42.5,42.44,42.49,35200.0,34.4575,34.4981,34.4494,34.4899,35200.0
2013-05-06 14:10:00,42.49,42.52,42.49,42.51,12400.0,34.4899,34.5143,34.4899,34.5062,12400.0
2013-05-06 14:20:00,42.51,42.52,42.47,42.48,35700.0,34.5062,34.5143,34.4737,34.4818,35700.0
2013-05-06 14:30:00,42.48,42.51,42.48,42.51,17100.0,34.4818,34.5062,34.4818,34.5062,17100.0
2013-05-06 14:40:00,42.51,42.51,42.42,42.43,26000.0,34.5062,34.5062,34.4331,34.4412,26000.0
2013-05-06 14:50:00,42.42,42.44,42.42,42.44,24200.0,34.4331,34.4494,34.4331,34.4494,24200.0
2013-05-06 15:00:00,42.44,42.49,42.44,42.48,22900.0,34.4494,34.4899,34.4494,34.4818,22900.0
2013-05-06 15:10:00,42.49,42.53,42.48,42.52,12100.0,34.4899,34.5224,34.4818,34.5143,12100.0
2013-05-06 15:20:00,42.53,42.53,42.5,42.5,36900.0,34.5224,34.5224,34.4981,34.4981,36900.0
2013-05-06 15:30:00,42.5,42.54,42.5,42.53,40700.0,34.4981,34.5305,34.4981,34.5224,40700.0
2013-05-06 15:40:00,42.54,42.55,42.51,42.52,50200.0,34.5305,34.5386,34.5062,34.5143,50200.0
2013-05-06 15:50:00,42.52,42.54,42.5,42.53,86900.0,34.5143,34.5305,34.4981,34.5224,86900.0
2013-05-07 09:30:00,42.55,42.55,42.33,42.53,25700.0,34.5386,34.5386,34.3601,34.5224,25700.0
2013-05-07 09:40:00,42.51,42.6,42.48,42.57,22800.0,34.5062,34.5792,34.4818,34.5549,22800.0
2013-05-07 09:50:00,42.57,42.67,42.56,42.67,10900.0,34.5549,34.6361,34.5468,34.6361,10900.0
2013-05-07 10:00:00,42.68,42.68,42.52,42.55,15100.0,34.6442,34.6442,34.5143,34.5386,15100.0
2013-05-07 10:10:00,42.52,42.59,42.52,42.53,26200.0,34.5143,34.5711,34.5143,34.5224,26200.0
2013-05-07 10:20:00,42.54,42.6,42.5,42.53,11400.0,34.5305,34.5792,34.4981,34.5224,11400.0
2013-05-07 10:30:00,42.52,42.59,42.49,42.59,25800.0,34.5143,34.5711,34.4899,34.5711,25800.0
2013-05-07 10:40:00,42.59,42.68,42.59,42.68,19200.0,34.5711,34.6442,34.5711,34.6442,19200.0
2013-05-07 10:50:00,42.68,42.71,42.62,42.63,39600.0,34.6442,34.6685,34.5955,34.6036,39600.0
2013-05-07 11:00:00,42.63,42.63,42.54,42.55,14700.0,34.6036,34.6036,34.5305,34.5386,14700.0
2013-05-07 11:10:00,42.56,42.65,42.56,42.64,20500.0,34.5468,34.6198,34.5468,34.6117,20500.0
2013-05-07 11:20:00,42.64,42.72,42.64,42.71,49800.0,34.6117,34.6766,34.6117,34.6685,49800.0
2013-05-07 11:30:00,42.71,42.71,42.61,42.62,25500.0,34.6685,34.6685,34.5874,34.5955,25500.0
2013-05-07 11:40:00,42.61,42.63,42.52,42.52,19300.0,34.5874,34.6036,34.5143,34.5143,19300.0
2013-05-07 11:50:00,42.53,42.54,42.5,42.5,19900.0,34.5224,34.5305,34.4981,34.4981,19900.0
2013-05-07 12:00:00,42.5,42.52,42.5,42.5,11900.0,34.4981,34.5143,34.4981,34.4981,11900.0
2013-05-07 12:10:00,42.51,42.52,42.5,42.51,21000.0,34.5062,34.5143,34.4981,34.5062,21000.0
2013-05-07 12:20:00,42.51,42.53,42.5,42.5,62400.0,34.5062,34.5224,34.4981,34.4981,62400.0
2013-05-07 12:30:00,42.5,42.62,42.5,42.61,34600.0,34.4981,34.5955,34.4981,34.5874,34600.0
2013-05-07 12:40:00,42.6,42.64,42.6,42.63,16900.0,34.5792,34.6117,34.5792,34.6036,16900.0
2013-05-07 12:50:00,42.64,42.64,42.6,42.61,11800.0,34.6117,34.6117,34.5792,34.5874,11800.0
2013-05-07 13:00:00,42.62,42.63,42.6,42.61,41100.0,34.5955,34.6036,34.5792,34.5874,41100.0
2013-05-07 13:10:00,42.62,42.63,42.61,42.63,6000.0,34.5955,34.6036,34.5874,34.6036,6000.0
2013-05-07 13:20:00,42.64,42.65,42.62,42.63,10200.0,34.6117,34.6198,34.5955,34.6036,10200.0
2013-05-07 13:30:00,42.63,42.67,42.62,42.67,16000.0,34.6036,34.6361,34.5955,34.6361,16000.0
2013-05-07 13:40:00,42.68,42.71,42.67,42.7,14200.0,34.6442,34.6685,34.6361,34.6604,14200.0
2013-05-07 13:50:00,42.71,42.72,42.68,42.68,15600.0,34.6685,34.6766,34.6442,34.6442,15600.0
2013-05-07 14:00:00,42.68,42.68,42.63,42.67,19600.0,34.6442,34.6442,34.6036,34.6361,19600.0
2013-05-07 14:10:00,42.67,42.71,42.67,42.7,12600.0,34.6361,34.6685,34.6361,34.6604,12600.0
2013-05-07 14:20:00,42.7,42.72,42.68,42.68,16000.0,34.6604,34.6766,34.6442,34.6442,16000.0
2013-05-07 14:30:00,42.68,42.69,42.62,42.63,14500.0,34.6442,34.6523,34.5955,34.6036,14500.0
2013-05-07 14:40:00,42.62,42.7,42.62,42.7,16200.0,34.5955,34.6604,34.5955,34.6604,16200.0
2013-05-07 14:50:00,42.7,42.71,42.68,42.71,15300.0,34.6604,34.6685,34.6442,34.6685,15300.0
2013-05-07 15:00:00,42.72,42.73,42.67,42.67,17000.0,34.6766,34.6848,34.6361,34.6361,17000.0
2013-05-07 15:10:00,42.67,42.69,42.66,42.66,17900.0,34.6361,34.6523,34.6279,34.6279,17900.0
2013-05-07 15:20:00,42.66,42.67,42.65,42.67,23000.0,34.6279,34.6361,34.6198,34.6361,23000.0
2013-05-07 15:30:00,42.66,42.66,42.6,42.64,42600.0,34.6279,34.6279,34.5792,34.6117,42600.0
2013-05-07 15:40:00,42.64,42.66,42.62,42.63,45600.0,34.6117,34.6279,34.5955,34.6036,45600.0
2013-05-07 15:50:00,42.64,42.66,42.61,42.64,98900.0,34.6117,34.6279,34.5874,34.6117,98900.0
2013-05-08 09:30:00,42.63,42.7,42.52,42.66,37800.0,34.6036,34.6604,34.5143,34.6279,37800.0
2013-05-08 09:40:00,42.66,42.78,42.62,42.78,27600.0,34.6279,34.7253,34.5955,34.7253,27600.0
2013-05-08 09:50:00,42.78,42.89,42.75,42.88,42200.0,34.7253,34.8146,34.701,34.8065,42200.0
2013-05-08 10:00:00,42.88,42.92,42.79,42.87,42500.0,34.8065,34.839,34.7335,34.7984,42500.0
2013-05-08 10:10:00,42.86,43.04,42.84,43.02,89800.0,34.7903,34.9364,34.774,34.9202,89800.0
2013-05-08 10:20:00,43.02,43.13,42.96,43.13,116700.0,34.9202,35.0094,34.8715,35.0094,116700.0
2013-05-08 10:30:00,43.14,43.43,43.14,43.41,157600.0,35.0176,35.253,35.0176,35.2367,157600.0
2013-05-08 10:40:00,43.43,43.46,43.32,43.46,66800.0,35.253,35.2773,35.1637,35.2773,66800.0
2013-05-08 10:50:00,43.45,43.62,43.42,43.6,125000.0,35.2692,35.4072,35.2448,35.391,125000.0
2013-05-08 11:00:00,43.6,43.6,43.33,43.34,163000.0,35.391,35.391,35.1718,35.1799,163000.0
2013-05-08 11:10:00,43.34,43.34,43.23,43.3,85300.0,35.1799,35.1799,35.0906,35.1474,85300.0
2013-05-08 11:20:00,43.3,43.33,43.28,43.3,82000.0,35.1474,35.1718,35.1312,35.1474,82000.0
2013-05-08 11:30:00,43.3,43.4,43.29,43.39,48400.0,35.1474,35.2286,35.1393,35.2205,48400.0
2013-05-08 11:40:00,43.39,43.49,43.32,43.46,75200.0,35.2205,35.3017,35.1637,35.2773,75200.0
2013-05-08 11:50:00,43.46,43.52,43.45,43.47,50800.0,35.2773,35.326,35.2692,35.2854,50800.0
2013-05-08 12:00:00,43.47,43.65,43.47,43.54,113000.0,35.2854,35.4315,35.2854,35.3423,113000.0
2013-05-08 12:10:00,43.55,43.64,43.54,43.57,34300.0,35.3504,35.4234,35.3423,35.3666,34300.0
2013-05-08 12:20:00,43.58,43.64,43.58,43.61,20400.0,35.3747,35.4234,35.3747,35.3991,20400.0
2013-05-08 12:30:00,43.61,43.63,43.57,43.58,46500.0,35.3991,35.4153,35.3666,35.3747,46500.0
2013-05-08 12:40:00,43.59,43.61,43.58,43.61,26200.0,35.3828,35.3991,35.3747,35.3991,26200.0
2013-05-08 12:50:00,43.61,43.64,43.59,43.6,21600.0,35.3991,35.4234,35.3828,35.391,21600.0
2013-05-08 13:00:00,43.61,43.67,43.61,43.66,19600.0,35.3991,35.4478,35.3991,35.4397,19600.0
2013-05-08 13:10:00,43.65,43.66,43.56,43.57,33500.0,35.4315,35.4397,35.3585,35.3666,33500.0
2013-05-08 13:20:00,43.57,43.67,43.56,43.66,32100.0,35.3666,35.4478,35.3585,35.4397,32100.0
2013-05-08 13:30:00,43.66,43.69,43.62,43.62,38300.0,35.4397,35.464,35.4072,35.4072,38300.0
2013-05-08 13:40:00,43.62,43.69,43.61,43.68,31300.0,35.4072,35.464,35.3991,35.4559,31300.0
2013-05-08 13:50:00,43.68,43.69,43.64,43.69,28600.0,35.4559,35.464,35.4234,35.464,28600.0
2013-05-08 14:00:00,43.69,43.69,43.65,43.65,21900.0,35.464,35.464,35.4315,35.4315,21900.0
2013-05-08 14:10:00,43.65,43.66,43.59,43.6,40400.0,35.4315,35.4397,35.3828,35.391,40400.0
2013-05-08 14:20:00,43.61,43.68,43.6,43.66,47800.0,35.3991,35.4559,35.391,35.4397,47800.0
2013-05-08 14:30:00,43.66,43.67,43.61,43.67,97900.0,35.4397,35.4478,35.3991,35.4478,97900.0
2013-05-08 14:40:00,43.67,43.68,43.65,43.65,35300.0,35.4478,35.4559,35.4315,35.4315,35300.0
2013-05-08 14:50:00,43.64,43.65,43.58,43.58,31900.0,35.4234,35.4315,35.3747,35.3747,31900.0
2013-05-08 15:00:00,43.58,43.63,43.57,43.63,38200.0,35.3747,35.4153,35.3666,35.4153,38200.0
2013-05-08 15:10:00,43.64,43.64,43.56,43.62,49500.0,35.4234,35.4234,35.3585,35.4072,49500.0
2013-05-08 15:20:00,43.63,43.63,43.53,43.56,104100.0,35.4153,35.4153,35.3341,35.3585,104100.0
2013-05-08 15:30:00,43.57,43.62,43.56,43.61,58900.0,35.3666,35.4072,35.3585,35.3991,58900.0
2013-05-08 15:40:00,43.61,43.61,43.6,43.6,68400.0,35.3991,35.3991,35.391,35.391,68400.0
2013-05-08 15:50:00,43.6,43.61,43.55,43.58,192700.0,35.391,35.3991,35.3504,35.3747,192700.0
2013-05-09 09:30:00,43.43,43.72,43.37,43.62,60600.0,35.253,35.4884,35.2043,35.4072,60600.0
2013-05-09 09:40:00,43.64,43.65,43.55,43.64,25500.0,35.4234,35.4315,35.3504,35.4234,25500.0
2013-05-09 09:50:00,43.64,43.75,43.63,43.74,27500.0,35.4234,35.5127,35.4153,35.5046,27500.0
2013-05-09 10:00:00,43.74,43.78,43.69,43.71,26000.0,35.5046,35.5371,35.464,35.4802,26000.0
2013-05-09 10:10:00,43.71,43.73,43.59,43.59,26700.0,35.4802,35.4965,35.3828,35.3828,26700.0
2013-05-09 10:20:00,43.59,43.62,43.57,43.61,23700.0,35.3828,35.4072,35.3666,35.3991,23700.0
2013-05-09 10:30:00,43.62,43.8,43.62,43.77,28300.0,35.4072,35.5533,35.4072,35.5289,28300.0
2013-05-09 10:40:00,43.77,43.8,43.76,43.8,13900.0,35.5289,35.5533,35.5208,35.5533,13900.0
2013-05-09 10:50:00,43.8,43.8,43.75,43.79,19400.0,35.5533,35.5533,35.5127,35.5452,19400.0
2013-05-09 11:00:00,43.79,43.87,43.77,43.85,24600.0,35.5452,35.6101,35.5289,35.5939,24600.0
2013-05-09 11:10:00,43.86,43.86,43.79,43.81,29000.0,35.602,35.602,35.5452,35.5614,29000.0
2013-05-09 11:20:00,43.81,43.87,43.8,43.86,28700.0,35.5614,35.6101,35.5533,35.602,28700.0
2013-05-09 11:30:00,43.88,43.9,43.85,43.9,34600.0,35.6182,35.6345,35.5939,35.6345,34600.0
2013-05-09 11:40:00,43.9,43.9,43.83,43.84,22500.0,35.6345,35.6345,35.5776,35.5858,22500.0
2013-05-09 11:50:00,43.84,43.86,43.83,43.83,21000.0,35.5858,35.602,35.5776,35.5776,21000.0
2013-05-09 12:00:00,43.84,43.84,43.79,43.82,26100.0,35.5858,35.5858,35.5452,35.5695,26100.0
2013-05-09 12:10:00,43.82,43.83,43.79,43.82,10000.0,35.5695,35.5776,35.5452,35.5695,10000.0
2013-05-09 12:20:00,43.82,43.89,43.82,43.88,34000.0,35.5695,35.6264,35.5695,35.6182,34000.0
2013-05-09 12:30:00,43.89,43.9,43.85,43.85,22500.0,35.6264,35.6345,35.5939,35.5939,22500.0
2013-05-09 12:40:00,43.85,43.89,43.84,43.85,15300.0,35.5939,35.6264,35.5858,35.5939,15300.0
2013-05-09 12:50:00,43.85,43.91,43.83,43.91,29200.0,35.5939,35.6426,35.5776,35.6426,29200.0
2013-05-09 13:00:00,43.9,43.93,43.9,43.91,33300.0,35.6345,35.6588,35.6345,35.6426,33300.0
2013-05-09 13:10:00,43.91,43.93,43.9,43.91,31200.0,35.6426,35.6588,35.6345,35.6426,31200.0
2013-05-09 13:20:00,43.9,43.94,43.9,43.94,27500.0,35.6345,35.6669,35.6345,35.6669,27500.0
2013-05-09 13:30:00,43.94,43.98,43.91,43.91,44400.0,35.6669,35.6994,35.6426,35.6426,44400.0
2013-05-09 13:40:00,43.91,43.97,43.91,43.97,23700.0,35.6426,35.6913,35.6426,35.6913,23700.0
2013-05-09 13:50:00,43.97,43.98,43.96,43.98,35300.0,35.6913,35.6994,35.6832,35.6994,35300.0
2013-05-09 14:00:00,43.98,43.99,43.98,43.98,29900.0,35.6994,35.7075,35.6994,35.6994,29900.0
2013-05-09 14:10:00,43.98,44.0,43.98,44.0,46500.0,35.6994,35.7156,35.6994,35.7156,46500.0
2013-05-09 14:20:00,43.99,44.0,43.99,44.0,34400.0,35.7075,35.7156,35.7075,35.7156,34400.0
2013-05-09 14:30:00,44.0,44.0,43.84,43.85,57100.0,35.7156,35.7156,35.5858,35.5939,57100.0
2013-05-09 14:40:00,43.85,43.85,43.81,43.82,27700.0,35.5939,35.5939,35.5614,35.5695,27700.0
2013-05-09 14:50:00,43.82,43.93,43.82,43.92,116600.0,35.5695,35.6588,35.5695,35.6507,116600.0
2013-05-09 15:00:00,43.91,43.92,43.74,43.75,112300.0,35.6426,35.6507,35.5046,35.5127,112300.0
2013-05-09 15:10:00,43.74,43.77,43.66,43.71,48400.0,35.5046,35.5289,35.4397,35.4802,48400.0
2013-05-09 15:20:00,43.71,43.73,43.68,43.72,52400.0,35.4802,35.4965,35.4559,35.4884,52400.0
2013-05-09 15:30:00,43.73,43.77,43.7,43.7,57300.0,35.4965,35.5289,35.4721,35.4721,57300.0
2013-05-09 15:40:00,43.7,43.75,43.65,43.75,76200.0,35.4721,35.5127,35.4315,35.5127,76200.0
2013-05-09 15:50:00,43.75,43.81,43.73,43.78,366800.0,35.5127,35.5614,35.4965,35.5371,366800.0
2013-05-10 09:30:00,43.81,43.98,43.67,43.87,54700.0,35.5614,35.6994,35.4478,35.6101,54700.0
2013-05-10 09:40:00,43.86,43.94,43.77,43.94,35200.0,35.602,35.6669,35.5289,35.6669,35200.0
2013-05-10 09:50:00,43.94,43.99,43.9,43.97,46900.0,35.6669,35.7075,35.6345,35.6913,46900.0
2013-05-10 10:00:00,43.98,44.0,43.91,43.92,33900.0,35.6994,35.7156,35.6426,35.6507,33900.0
2013-05-10 10:10:00,43.92,43.99,43.91,43.99,28500.0,35.6507,35.7075,35.6426,35.7075,28500.0
2013-05-10 10:20:00,43.99,43.99,43.87,43.88,29500.0,35.7075,35.7075,35.6101,35.6182,29500.0
2013-05-10 10:30:00,43.89,43.89,43.79,43.85,19500.0,35.6264,35.6264,35.5452,35.5939,19500.0
2013-05-10 10:40:00,43.85,43.92,43.83,43.89,31500.0,35.5939,35.6507,35.5776,35.6264,31500.0
2013-05-10 10:50:00,43.89,43.9,43.84,43.86,19900.0,35.6264,35.6345,35.5858,35.602,19900.0
2013-05-10 11:00:00,43.86,43.87,43.79,43.86,19400.0,35.602,35.6101,35.5452,35.602,19400.0
2013-05-10 11:10:00,43.86,43.87,43.8,43.8,16900.0,35.602,35.6101,35.5533,35.5533,16900.0
2013-05-10 11:20:00,43.8,43.81,43.69,43.75,30700.0,35.5533,35.5614,35.464,35.5127,30700.0
2013-05-10 11:30:00,43.75,43.8,43.73,43.79,11100.0,35.5127,35.5533,35.4965,35.5452,11100.0
2013-05-10 11:40:00,43.79,43.79,43.72,43.72,16100.0,35.5452,35.5452,35.4884,35.4884,16100.0
2013-05-10 11:50:00,43.72,43.72,43.63,43.63,13400.0,35.4884,35.4884,35.4153,35.4153,13400.0
2013-05-10 12:00:00,43.61,43.66,43.61,43.66,27900.0,35.3991,35.4397,35.3991,35.4397,27900.0
2013-05-10 12:10:00,43.67,43.75,43.67,43.73,13400.0,35.4478,35.5127,35.4478,35.4965,13400.0
2013-05-10 12:20:00,43.72,43.74,43.7,43.74,9100.0,35.4884,35.5046,35.4721,35.5046,9100.0
2013-05-10 12:30:00,43.74,43.77,43.73,43.73,22300.0,35.5046,35.5289,35.4965,35.4965,22300.0
2013-05-10 12:40:00,43.72,43.76,43.69,43.71,14400.0,35.4884,35.5208,35.464,35.4802,14400.0
2013-05-10 12:50:00,43.7,43.71,43.69,43.71,14500.0,35.4721,35.4802,35.464,35.4802,14500.0
2013-05-10 13:00:00,43.71,43.74,43.69,43.7,19200.0,35.4802,35.5046,35.464,35.4721,19200.0
2013-05-10 13:10:00,43.7,43.7,43.65,43.67,13400.0,35.4721,35.4721,35.4315,35.4478,13400.0
2013-05-10 13:20:00,43.67,43.7,43.65,43.7,15300.0,35.4478,35.4721,35.4315,35.4721,15300.0
2013-05-10 13:30:00,43.7,43.72,43.66,43.66,8700.0,35.4721,35.4884,35.4397,35.4397,8700.0
2013-05-10 13:40:00,43.66,43.67,43.59,43.61,15000.0,35.4397,35.4478,35.3828,35.3991,15000.0
2013-05-10 13:50:00,43.63,43.69,43.63,43.69,18700.0,35.4153,35.464,35.4153,35.464,18700.0
2013-05-10 14:00:00,43.69,43.74,43.67,43.74,12800.0,35.464,35.5046,35.4478,35.5046,12800.0
2013-05-10 14:10:00,43.75,43.75,43.67,43.68,13600.0,35.5127,35.5127,35.4478,35.4559,13600.0
2013-05-10 14:20:00,43.67,43.71,43.67,43.7,19200.0,35.4478,35.4802,35.4478,35.4721,19200.0
2013-05-10 14:30:00,43.69,43.7,43.66,43.68,19000.0,35.464,35.4721,35.4397,35.4559,19000.0
2013-05-10 14:40:00,43.68,43.76,43.68,43.76,25900.0,35.4559,35.5208,35.4559,35.5208,25900.0
2013-05-10 14:50:00,43.76,43.78,43.73,43.77,38700.0,35.5208,35.5371,35.4965,35.5289,38700.0
2013-05-10 15:00:00,43.77,43.78,43.76,43.77,41600.0,35.5289,35.5371,35.5208,35.5289,41600.0
2013-05-10 15:10:00,43.77,43.8,43.75,43.75,28800.0,35.5289,35.5533,35.5127,35.5127,28800.0
2013-05-10 15:20:00,43.76,43.79,43.74,43.75,28300.0,35.5208,35.5452,35.5046,35.5127,28300.0
2013-05-10 15:30:00,43.75,43.77,43.72,43.75,66100.0,35.5127,35.5289,35.4884,35.5127,66100.0
2013-05-10 15:40:00,43.75,43.77,43.74,43.75,78500.0,35.5127,35.5289,35.5046,35.5127,78500.0
2013-05-10 15:50:00,43.74,43.79,43.71,43.79,91400.0,35.5046,35.5452,35.4802,35.5452,91400.0
2013-05-13 09:30:00,43.65,43.75,43.57,43.69,20000.0,35.4315,35.5127,35.3666,35.464,20000.0
2013-05-13 09:40:00,43.69,43.71,43.67,43.69,48100.0,35.464,35.4802,35.4478,35.464,48100.0
2013-05-13 09:50:00,43.7,43.73,43.68,43.73,74700.0,35.4721,35.4965,35.4559,35.4965,74700.0
2013-05-13 10:00:00,43.72,43.74,43.66,43.73,35300.0,35.4884,35.5046,35.4397,35.4965,35300.0
2013-05-13 10:10:00,43.73,43.74,43.71,43.72,18400.0,35.4965,35.5046,35.4802,35.4884,18400.0
2013-05-13 10:20:00,43.71,43.71,43.64,43.69,13200.0,35.4802,35.4802,35.4234,35.464,13200.0
2013-05-13 10:30:00,43.68,43.7,43.68,43.69,7700.0,35.4559,35.4721,35.4559,35.464,7700.0
2013-05-13 10:40:00,43.68,43.72,43.67,43.7,12400.0,35.4559,35.4884,35.4478,35.4721,12400.0
2013-05-13 10:50:00,43.7,43.71,43.63,43.63,11000.0,35.4721,35.4802,35.4153,35.4153,11000.0
2013-05-13 11:00:00,43.62,43.71,43.58,43.69,59300.0,35.4072,35.4802,35.3747,35.464,59300.0
2013-05-13 11:10:00,43.68,43.72,43.68,43.7,33400.0,35.4559,35.4884,35.4559,35.4721,33400.0
2013-05-13 11:20:00,43.7,43.72,43.69,43.71,26800.0,35.4721,35.4884,35.464,35.4802,26800.0
2013-05-13 11:30:00,43.7,43.73,43.68,43.72,45500.0,35.4721,35.4965,35.4559,35.4884,45500.0
2013-05-13 11:40:00,43.72,43.73,43.68,43.72,146200.0,35.4884,35.4965,35.4559,35.4884,146200.0
2013-05-13 11:50:00,43.71,43.72,43.71,43.71,76800.0,35.4802,35.4884,35.4802,35.4802,76800.0
2013-05-13 12:00:00,43.72,43.73,43.71,43.72,40000.0,35.4884,35.4965,35.4802,35.4884,40000.0
2013-05-13 12:10:00,43.72,43.72,43.7,43.71,26200.0,35.4884,35.4884,35.4721,35.4802,26200.0
2013-05-13 12:20:00,43.72,43.73,43.67,43.68,39100.0,35.4884,35.4965,35.4478,35.4559,39100.0
2013-05-13 12:30:00,43.68,43.71,43.68,43.7,16300.0,35.4559,35.4802,35.4559,35.4721,16300.0
2013-05-13 12:40:00,43.7,43.72,43.69,43.7,12700.0,35.4721,35.4884,35.464,35.4721,12700.0
2013-05-13 12:50:00,43.7,43.73,43.69,43.7,26000.0,35.4721,35.4965,35.464,35.4721,26000.0
2013-05-13 13:00:00,43.7,43.71,43.69,43.69,13100.0,35.4721,35.4802,35.464,35.464,13100.0
2013-05-13 13:10:00,43.71,43.72,43.7,43.72,15400.0,35.4802,35.4884,35.4721,35.4884,15400.0
2013-05-13 13:20:00,43.72,43.72,43.69,43.7,19900.0,35.4884,35.4884,35.464,35.4721,19900.0
2013-05-13 13:30:00,43.69,43.71,43.67,43.67,12500.0,35.464,35.4802,35.4478,35.4478,12500.0
2013-05-13 13:40:00,43.67,43.68,43.66,43.68,13900.0,35.4478,35.4559,35.4397,35.4559,13900.0
2013-05-13 13:50:00,43.68,43.71,43.68,43.69,12700.0,35.4559,35.4802,35.4559,35.464,12700.0
2013-05-13 14:00:00,43.69,43.71,43.67,43.7,17500.0,35.464,35.4802,35.4478,35.4721,17500.0
2013-05-13 14:10:00,43.71,43.72,43.7,43.71,15000.0,35.4802,35.4884,35.4721,35.4802,15000.0
2013-05-13 14:20:00,43.71,43.79,43.71,43.76,89000.0,35.4802,35.5452,35.4802,35.5208,89000.0
2013-05-13 14:30:00,43.76,43.78,43.76,43.78,42900.0,35.5208,35.5371,35.5208,35.5371,42900.0
2013-05-13 14:40:00,43.78,43.79,43.74,43.74,26900.0,35.5371,35.5452,35.5046,35.5046,26900.0
2013-05-13 14:50:00,43.74,43.78,43.74,43.77,28300.0,35.5046,35.5371,35.5046,35.5289,28300.0
2013-05-13 15:00:00,43.78,43.78,43.73,43.73,24600.0,35.5371,35.5371,35.4965,35.4965,24600.0
2013-05-13 15:10:00,43.74,43.74,43.67,43.71,42800.0,35.5046,35.5046,35.4478,35.4802,42800.0
2013-05-13 15:20:00,43.71,43.72,43.68,43.7,37900.0,35.4802,35.4884,35.4559,35.4721,37900.0
2013-05-13 15:30:00,43.71,43.74,43.71,43.72,93500.0,35.4802,35.5046,35.4802,35.4884,93500.0
2013-05-13 15:40:00,43.72,43.76,43.7,43.7,54600.0,35.4884,35.5208,35.4721,35.4721,54600.0
2013-05-13 15:50:00,43.7,43.71,43.65,43.7,96800.0,35.4721,35.4802,35.4315,35.4721,96800.0
2013-05-14 09:30:00,43.74,43.85,43.65,43.81,41700.0,35.5046,35.5939,35.4315,35.5614,41700.0
2013-05-14 09:40:00,43.8,43.82,43.78,43.81,57100.0,35.5533,35.5695,35.5371,35.5614,57100.0
2013-05-14 09:50:00,43.81,43.83,43.79,43.81,52600.0,35.5614,35.5776,35.5452,35.5614,52600.0
2013-05-14 10:00:00,43.81,43.84,43.79,43.82,112700.0,35.5614,35.5858,35.5452,35.5695,112700.0
2013-05-14 10:10:00,43.82,43.87,43.82,43.84,99900.0,35.5695,35.6101,35.5695,35.5858,99900.0
2013-05-14 10:20:00,43.85,43.91,43.82,43.91,57500.0,35.5939,35.6426,35.5695,35.6426,57500.0
2013-05-14 10:30:00,43.92,43.93,43.9,43.92,15400.0,35.6507,35.6588,35.6345,35.6507,15400.0
2013-05-14 10:40:00,43.92,43.93,43.9,43.91,366200.0,35.6507,35.6588,35.6345,35.6426,366200.0
2013-05-14 10:50:00,43.91,43.94,43.91,43.93,102100.0,35.6426,35.6669,35.6426,35.6588,102100.0
2013-05-14 11:00:00,43.92,43.92,43.88,43.88,28100.0,35.6507,35.6507,35.6182,35.6182,28100.0
2013-05-14 11:10:00,43.89,43.91,43.89,43.89,22500.0,35.6264,35.6426,35.6264,35.6264,22500.0
2013-05-14 11:20:00,43.9,43.92,43.87,43.87,30100.0,35.6345,35.6507,35.6101,35.6101,30100.0
2013-05-14 11:30:00,43.88,43.92,43.87,43.92,263700.0,35.6182,35.6507,35.6101,35.6507,263700.0
2013-05-14 11:40:00,43.91,43.92,43.89,43.9,31800.0,35.6426,35.6507,35.6264,35.6345,31800.0
2013-05-14 11:50:00,43.89,43.91,43.88,43.9,23800.0,35.6264,35.6426,35.6182,35.6345,23800.0
2013-05-14 12:00:00,43.9,43.91,43.88,43.9,24900.0,35.6345,35.6426,35.6182,35.6345,24900.0
2013-05-14 12:10:00,43.9,43.92,43.9,43.9,36800.0,35.6345,35.6507,35.6345,35.6345,36800.0
2013-05-14 12:20:00,43.91,43.99,43.9,43.92,26800.0,35.6426,35.7075,35.6345,35.6507,26800.0
2013-05-14 12:30:00,43.92,43.98,43.91,43.98,10500.0,35.6507,35.6994,35.6426,35.6994,10500.0
2013-05-14 12:40:00,43.99,44.0,43.92,43.93,16500.0,35.7075,35.7156,35.6507,35.6588,16500.0
2013-05-14 12:50:00,43.94,44.01,43.94,43.99,10300.0,35.6669,35.7238,35.6669,35.7075,10300.0
2013-05-14 13:00:00,43.99,44.0,43.96,43.97,17100.0,35.7075,35.7156,35.6832,35.6913,17100.0
2013-05-14 13:10:00,43.98,44.0,43.97,44.0,19000.0,35.6994,35.7156,35.6913,35.7156,19000.0
2013-05-14 13:20:00,44.0,44.0,43.98,43.99,8700.0,35.7156,35.7156,35.6994,35.7075,8700.0
2013-05-14 13:30:00,43.99,44.02,43.98,43.99,141300.0,35.7075,35.7319,35.6994,35.7075,141300.0
2013-05-14 13:40:00,44.0,44.0,43.99,44.0,22200.0,35.7156,35.7156,35.7075,35.7156,22200.0
2013-05-14 13:50:00,44.0,44.0,43.96,43.99,23400.0,35.7156,35.7156,35.6832,35.7075,23400.0
2013-05-14 14:00:00,43.98,43.99,43.95,43.97,25900.0,35.6994,35.7075,35.6751,35.6913,25900.0
2013-05-14 14:10:00,43.97,43.99,43.97,43.99,16800.0,35.6913,35.7075,35.6913,35.7075,16800.0
2013-05-14 14:20:00,43.99,44.0,43.97,43.99,17400.0,35.7075,35.7156,35.6913,35.7075,17400.0
2013-05-14 14:30:00,43.98,44.0,43.98,43.99,29900.0,35.6994,35.7156,35.6994,35.7075,29900.0
2013-05-14 14:40:00,44.0,44.0,43.97,43.97,21900.0,35.7156,35.7156,35.6913,35.6913,21900.0
2013-05-14 14:50:00,43.98,44.0,43.96,43.99,23000.0,35.6994,35.7156,35.6832,35.7075,23000.0
2013-05-14 15:00:00,43.99,44.0,43.98,43.99,32900.0,35.7075,35.7156,35.6994,35.7075,32900.0
2013-05-14 15:10:00,44.0,44.02,43.99,44.02,44600.0,35.7156,35.7319,35.7075,35.7319,44600.0
2013-05-14 15:20:00,44.01,44.01,43.97,43.98,47400.0,35.7238,35.7238,35.6913,35.6994,47400.0
2013-05-14 15:30:00,43.98,44.0,43.97,44.0,42400.0,35.6994,35.7156,35.6913,35.7156,42400.0
2013-05-14 15:40:00,44.0,44.0,43.98,44.0,79800.0,35.7156,35.7156,35.6994,35.7156,79800.0
2013-05-14 15:50:00,44.0,44.0,43.94,43.98,114000.0,35.7156,35.7156,35.6669,35.6994,114000.0
2013-05-15 09:30:00,43.91,44.0,43.91,43.96,37100.0,35.6426,35.7156,35.6426,35.6832,37100.0
2013-05-15 09:40:00,43.96,43.97,43.91,43.97,25700.0,35.6832,35.6913,35.6426,35.6913,25700.0
2013-05-15 09:50:00,43.96,43.96,43.91,43.95,29100.0,35.6832,35.6832,35.6426,35.6751,29100.0
2013-05-15 10:00:00,43.95,43.97,43.92,43.95,37000.0,35.6751,35.6913,35.6507,35.6751,37000.0
2013-05-15 10:10:00,43.94,43.96,43.91,43.95,36100.0,35.6669,35.6832,35.6426,35.6751,36100.0
2013-05-15 10:20:00,43.95,43.96,43.92,43.92,27100.0,35.6751,35.6832,35.6507,35.6507,27100.0
2013-05-15 10:30:00,43.92,43.96,43.91,43.95,24900.0,35.6507,35.6832,35.6426,35.6751,24900.0
2013-05-15 10:40:00,43.95,43.95,43.92,43.94,32600.0,35.6751,35.6751,35.6507,35.6669,32600.0
2013-05-15 10:50:00,43.94,43.97,43.92,43.95,38200.0,35.6669,35.6913,35.6507,35.6751,38200.0
2013-05-15 11:00:00,43.95,44.03,43.93,44.0,53300.0,35.6751,35.74,35.6588,35.7156,53300.0
2013-05-15 11:10:00,44.0,44.02,43.99,44.01,25900.0,35.7156,35.7319,35.7075,35.7238,25900.0
2013-05-15 11:20:00,44.01,44.04,44.0,44.04,32900.0,35.7238,35.7481,35.7156,35.7481,32900.0
2013-05-15 11:30:00,44.05,44.07,44.04,44.05,38600.0,35.7562,35.7725,35.7481,35.7562,38600.0
2013-05-15 11:40:00,44.05,44.05,44.01,44.02,32000.0,35.7562,35.7562,35.7238,35.7319,32000.0
2013-05-15 11:50:00,44.02,44.09,44.01,44.09,35600.0,35.7319,35.7887,35.7238,35.7887,35600.0
2013-05-15 12:00:00,44.09,44.16,44.08,44.15,29900.0,35.7887,35.8455,35.7806,35.8374,29900.0
2013-05-15 12:10:00,44.15,44.2,44.15,44.19,13200.0,35.8374,35.878,35.8374,35.8699,13200.0
2013-05-15 12:20:00,44.18,44.23,44.18,44.23,30600.0,35.8618,35.9023,35.8618,35.9023,30600.0
2013-05-15 12:30:00,44.23,44.27,44.23,44.25,23900.0,35.9023,35.9348,35.9023,35.9186,23900.0
2013-05-15 12:40:00,44.25,44.3,44.25,44.3,76700.0,35.9186,35.9592,35.9186,35.9592,76700.0
2013-05-15 12:50:00,44.3,44.3,44.26,44.27,22100.0,35.9592,35.9592,35.9267,35.9348,22100.0
2013-05-15 13:00:00,44.26,44.28,44.26,44.27,16100.0,35.9267,35.9429,35.9267,35.9348,16100.0
2013-05-15 13:10:00,44.28,44.33,44.28,44.33,11000.0,35.9429,35.9835,35.9429,35.9835,11000.0
2013-05-15 13:20:00,44.34,44.35,44.31,44.32,17100.0,35.9916,35.9997,35.9673,35.9754,17100.0
2013-05-15 13:30:00,44.32,44.35,44.3,44.33,15800.0,35.9754,35.9997,35.9592,35.9835,15800.0
2013-05-15 13:40:00,44.34,44.35,44.29,44.31,14800.0,35.9916,35.9997,35.951,35.9673,14800.0
2013-05-15 13:50:00,44.31,44.31,44.26,44.26,35000.0,35.9673,35.9673,35.9267,35.9267,35000.0
2013-05-15 14:00:00,44.25,44.29,44.25,44.27,13500.0,35.9186,35.951,35.9186,35.9348,13500.0
2013-05-15 14:10:00,44.27,44.29,44.25,44.26,22800.0,35.9348,35.951,35.9186,35.9267,22800.0
2013-05-15 14:20:00,44.26,44.27,44.2,44.21,31900.0,35.9267,35.9348,35.878,35.8861,31900.0
2013-05-15 14:30:00,44.21,44.23,44.21,44.23,23500.0,35.8861,35.9023,35.8861,35.9023,23500.0
2013-05-15 14:40:00,44.22,44.22,44.12,44.17,43300.0,35.8942,35.8942,35.813,35.8536,43300.0
2013-05-15 14:50:00,44.17,44.19,44.15,44.19,31300.0,35.8536,35.8699,35.8374,35.8699,31300.0
2013-05-15 15:00:00,44.19,44.24,44.19,44.23,38600.0,35.8699,35.9105,35.8699,35.9023,38600.0
2013-05-15 15:10:00,44.24,44.32,44.24,44.28,39800.0,35.9105,35.9754,35.9105,35.9429,39800.0
2013-05-15 15:20:00,44.28,44.29,44.24,44.26,50100.0,35.9429,35.951,35.9105,35.9267,50100.0
2013-05-15 15:30:00,44.26,44.28,44.23,44.28,85400.0,35.9267,35.9429,35.9023,35.9429,85400.0
2013-05-15 15:40:00,44.28,44.36,44.26,44.29,71000.0,35.9429,36.0079,35.9267,35.951,71000.0
2013-05-15 15:50:00,44.29,44.36,44.29,44.29,105500.0,35.951,36.0079,35.951,35.951,105500.0
2013-05-16 09:30:00,44.3,44.51,44.29,44.48,41200.0,35.9592,36.1296,35.951,36.1053,41200.0
2013-05-16 09:40:00,44.47,44.61,44.41,44.54,51600.0,36.0971,36.2108,36.0484,36.154,51600.0
2013-05-16 09:50:00,44.53,44.56,44.5,44.54,40900.0,36.1459,36.1702,36.1215,36.154,40900.0
2013-05-16 10:00:00,44.5,44.54,44.4,44.43,44800.0,36.1215,36.154,36.0403,36.0647,44800.0
2013-05-16 10:10:00,44.43,44.52,44.43,44.52,34100.0,36.0647,36.1377,36.0647,36.1377,34100.0
2013-05-16 10:20:00,44.53,44.59,44.52,44.55,37500.0,36.1459,36.1946,36.1377,36.1621,37500.0
2013-05-16 10:30:00,44.55,44.59,44.5,44.59,31700.0,36.1621,36.1946,36.1215,36.1946,31700.0
2013-05-16 10:40:00,44.58,44.58,44.51,44.53,44800.0,36.1864,36.1864,36.1296,36.1459,44800.0
2013-05-16 10:50:00,44.52,44.66,44.51,44.66,20800.0,36.1377,36.2514,36.1296,36.2514,20800.0
2013-05-16 11:00:00,44.66,44.68,44.65,44.67,35200.0,36.2514,36.2676,36.2433,36.2595,35200.0
2013-05-16 11:10:00,44.67,44.77,44.67,44.75,106300.0,36.2595,36.3407,36.2595,36.3244,106300.0
2013-05-16 11:20:00,44.75,44.76,44.67,44.67,30400.0,36.3244,36.3325,36.2595,36.2595,30400.0
2013-05-16 11:30:00,44.67,44.75,44.66,44.74,19600.0,36.2595,36.3244,36.2514,36.3163,19600.0
2013-05-16 11:40:00,44.76,44.76,44.71,44.72,29900.0,36.3325,36.3325,36.292,36.3001,29900.0
2013-05-16 11:50:00,44.72,44.76,44.66,44.67,30900.0,36.3001,36.3325,36.2514,36.2595,30900.0
2013-05-16 12:00:00,44.66,44.71,44.65,44.66,37300.0,36.2514,36.292,36.2433,36.2514,37300.0
2013-05-16 12:10:00,44.65,44.67,44.65,44.66,12800.0,36.2433,36.2595,36.2433,36.2514,12800.0
2013-05-16 12:20:00,44.66,44.67,44.57,44.58,23800.0,36.2514,36.2595,36.1783,36.1864,23800.0
2013-05-16 12:30:00,44.58,44.61,44.57,44.6,26100.0,36.1864,36.2108,36.1783,36.2027,26100.0
2013-05-16 12:40:00,44.6,44.6,44.55,44.59,33900.0,36.2027,36.2027,36.1621,36.1946,33900.0
2013-05-16 12:50:00,44.59,44.61,44.58,44.61,25900.0,36.1946,36.2108,36.1864,36.2108,25900.0
2013-05-16 13:00:00,44.61,44.63,44.6,44.61,31900.0,36.2108,36.227,36.2027,36.2108,31900.0
2013-05-16 13:10:00,44.61,44.64,44.61,44.64,17400.0,36.2108,36.2351,36.2108,36.2351,17400.0
2013-05-16 13:20:00,44.63,44.64,44.62,44.64,22300.0,36.227,36.2351,36.2189,36.2351,22300.0
2013-05-16 13:30:00,44.64,44.67,44.63,44.67,21600.0,36.2351,36.2595,36.227,36.2595,21600.0
2013-05-16 13:40:00,44.67,44.67,44.65,44.67,35000.0,36.2595,36.2595,36.2433,36.2595,35000.0
2013-05-16 13:50:00,44.67,44.67,44.61,44.61,40400.0,36.2595,36.2595,36.2108,36.2108,40400.0
2013-05-16 14:00:00,44.61,44.66,44.61,44.66,27400.0,36.2108,36.2514,36.2108,36.2514,27400.0
2013-05-16 14:10:00,44.66,44.74,44.66,44.74,22200.0,36.2514,36.3163,36.2514,36.3163,22200.0
2013-05-16 14:20:00,44.74,44.76,44.73,44.73,31700.0,36.3163,36.3325,36.3082,36.3082,31700.0
2013-05-16 14:30:00,44.73,44.74,44.69,44.71,26600.0,36.3082,36.3163,36.2757,36.292,26600.0
2013-05-16 14:40:00,44.72,44.72,44.69,44.69,40600.0,36.3001,36.3001,36.2757,36.2757,40600.0
2013-05-16 14:50:00,44.69,44.7,44.63,44.64,49100.0,36.2757,36.2838,36.227,36.2351,49100.0
2013-05-16 15:00:00,44.63,44.65,44.61,44.61,52500.0,36.227,36.2433,36.2108,36.2108,52500.0
2013-05-16 15:10:00,44.62,44.63,44.6,44.6,38000.0,36.2189,36.227,36.2027,36.2027,38000.0
2013-05-16 15:20:00,44.6,44.61,44.52,44.57,50200.0,36.2027,36.2108,36.1377,36.1783,50200.0
2013-05-16 15:30:00,44.57,44.58,44.5,44.5,56800.0,36.1783,36.1864,36.1215,36.1215,56800.0
2013-05-16 15:40:00,44.5,44.57,44.5,44.52,66000.0,36.1215,36.1783,36.1215,36.1377,66000.0
2013-05-16 15:50:00,44.52,44.55,44.45,44.5,120200.0,36.1377,36.1621,36.0809,36.1215,120200.0
2013-05-17 09:30:00,44.54,44.89,44.51,44.86,116700.0,36.154,36.4381,36.1296,36.4137,116700.0
2013-05-17 09:40:00,44.84,44.84,44.67,44.81,22500.0,36.3975,36.3975,36.2595,36.3731,22500.0
2013-05-17 09:50:00,44.79,44.9,44.76,44.87,29500.0,36.3569,36.4462,36.3325,36.4218,29500.0
2013-05-17 10:00:00,44.88,44.94,44.84,44.87,33000.0,36.43,36.4787,36.3975,36.4218,33000.0
2013-05-17 10:10:00,44.86,44.86,44.72,44.74,53900.0,36.4137,36.4137,36.3001,36.3163,53900.0
2013-05-17 10:20:00,44.73,44.76,44.67,44.72,24400.0,36.3082,36.3325,36.2595,36.3001,24400.0
2013-05-17 10:30:00,44.71,44.75,44.7,44.72,27400.0,36.292,36.3244,36.2838,36.3001,27400.0
2013-05-17 10:40:00,44.73,44.74,44.71,44.73,16000.0,36.3082,36.3163,36.292,36.3082,16000.0
2013-05-17 10:50:00,44.73,44.76,44.68,44.74,18600.0,36.3082,36.3325,36.2676,36.3163,18600.0
2013-05-17 11:00:00,44.73,44.77,44.72,44.74,16500.0,36.3082,36.3407,36.3001,36.3163,16500.0
2013-05-17 11:10:00,44.74,44.8,44.73,44.78,21700.0,36.3163,36.365,36.3082,36.3488,21700.0
2013-05-17 11:20:00,44.77,44.78,44.73,44.74,22900.0,36.3407,36.3488,36.3082,36.3163,22900.0
2013-05-17 11:30:00,44.74,44.77,44.74,44.75,20600.0,36.3163,36.3407,36.3163,36.3244,20600.0
2013-05-17 11:40:00,44.75,44.75,44.71,44.73,7800.0,36.3244,36.3244,36.292,36.3082,7800.0
2013-05-17 11:50:00,44.74,44.76,44.72,44.74,14500.0,36.3163,36.3325,36.3001,36.3163,14500.0
2013-05-17 12:00:00,44.74,44.79,44.73,44.79,15900.0,36.3163,36.3569,36.3082,36.3569,15900.0
2013-05-17 12:10:00,44.8,44.81,44.79,44.8,13000.0,36.365,36.3731,36.3569,36.365,13000.0
2013-05-17 12:20:00,44.81,44.82,44.77,44.82,21900.0,36.3731,36.3813,36.3407,36.3813,21900.0
2013-05-17 12:30:00,44.82,44.85,44.78,44.78,14200.0,36.3813,36.4056,36.3488,36.3488,14200.0
2013-05-17 12:40:00,44.77,44.77,44.73,44.75,7400.0,36.3407,36.3407,36.3082,36.3244,7400.0
2013-05-17 12:50:00,44.74,44.77,44.73,44.75,15800.0,36.3163,36.3407,36.3082,36.3244,15800.0
2013-05-17 13:00:00,44.76,44.76,44.71,44.71,11900.0,36.3325,36.3325,36.292,36.292,11900.0
2013-05-17 13:10:00,44.71,44.73,44.66,44.73,51500.0,36.292,36.3082,36.2514,36.3082,51500.0
2013-05-17 13:20:00,44.74,44.76,44.74,44.76,5600.0,36.3163,36.3325,36.3163,36.3325,5600.0
2013-05-17 13:30:00,44.76,44.77,44.74,44.74,16700.0,36.3325,36.3407,36.3163,36.3163,16700.0
2013-05-17 13:40:00,44.74,44.75,44.69,44.7,12500.0,36.3163,36.3244,36.2757,36.2838,12500.0
2013-05-17 13:50:00,44.7,44.71,44.66,44.67,13200.0,36.2838,36.292,36.2514,36.2595,13200.0
2013-05-17 14:00:00,44.67,44.69,44.65,44.66,14600.0,36.2595,36.2757,36.2433,36.2514,14600.0
2013-05-17 14:10:00,44.66,44.76,44.66,44.76,14000.0,36.2514,36.3325,36.2514,36.3325,14000.0
2013-05-17 14:20:00,44.76,44.79,44.73,44.77,21600.0,36.3325,36.3569,36.3082,36.3407,21600.0
2013-05-17 14:30:00,44.77,44.82,44.76,44.76,20200.0,36.3407,36.3813,36.3325,36.3325,20200.0
2013-05-17 14:40:00,44.76,44.88,44.76,44.86,30100.0,36.3325,36.43,36.3325,36.4137,30100.0
2013-05-17 14:50:00,44.86,44.89,44.82,44.85,37800.0,36.4137,36.4381,36.3813,36.4056,37800.0
2013-05-17 15:00:00,44.86,44.89,44.86,44.89,38600.0,36.4137,36.4381,36.4137,36.4381,38600.0
2013-05-17 15:10:00,44.89,44.97,44.88,44.97,52200.0,36.4381,36.503,36.43,36.503,52200.0
2013-05-17 15:20:00,44.97,44.99,44.95,44.97,88900.0,36.503,36.5192,36.4868,36.503,88900.0
2013-05-17 15:30:00,44.97,45.0,44.97,44.99,50300.0,36.503,36.5274,36.503,36.5192,50300.0
2013-05-17 15:40:00,44.99,45.05,44.98,45.05,118900.0,36.5192,36.5679,36.5111,36.5679,118900.0
2013-05-17 15:50:00,45.05,45.11,45.04,45.07,198100.0,36.5679,36.6167,36.5598,36.5842,198100.0
2013-05-20 09:30:00,45.05,45.07,44.95,45.03,32600.0,36.5679,36.5842,36.4868,36.5517,32600.0
2013-05-20 09:40:00,45.03,45.19,45.0,45.1,153100.0,36.5517,36.6816,36.5274,36.6085,153100.0
2013-05-20 09:50:00,45.1,45.14,45.09,45.14,29100.0,36.6085,36.641,36.6004,36.641,29100.0
2013-05-20 10:00:00,45.15,45.27,45.14,45.24,28300.0,36.6491,36.7465,36.641,36.7222,28300.0
2013-05-20 10:10:00,45.23,45.24,45.18,45.2,23300.0,36.7141,36.7222,36.6735,36.6897,23300.0
2013-05-20 10:20:00,45.19,45.21,45.13,45.13,27800.0,36.6816,36.6978,36.6329,36.6329,27800.0
2013-05-20 10:30:00,45.13,45.13,45.05,45.05,23900.0,36.6329,36.6329,36.5679,36.5679,23900.0
2013-05-20 10:40:00,45.05,45.05,45.01,45.03,18500.0,36.5679,36.5679,36.5355,36.5517,18500.0
2013-05-20 10:50:00,45.03,45.03,44.92,44.94,28900.0,36.5517,36.5517,36.4624,36.4787,28900.0
2013-05-20 11:00:00,44.93,44.99,44.93,44.98,20700.0,36.4705,36.5192,36.4705,36.5111,20700.0
2013-05-20 11:10:00,44.98,45.02,44.98,45.0,24200.0,36.5111,36.5436,36.5111,36.5274,24200.0
2013-05-20 11:20:00,44.99,45.06,44.98,45.05,24300.0,36.5192,36.5761,36.5111,36.5679,24300.0
2013-05-20 11:30:00,45.04,45.05,45.02,45.03,27400.0,36.5598,36.5679,36.5436,36.5517,27400.0
2013-05-20 11:40:00,45.03,45.04,45.02,45.03,26500.0,36.5517,36.5598,36.5436,36.5517,26500.0
2013-05-20 11:50:00,45.03,45.08,45.03,45.06,23800.0,36.5517,36.5923,36.5517,36.5761,23800.0
2013-05-20 12:00:00,45.06,45.07,45.02,45.02,8400.0,36.5761,36.5842,36.5436,36.5436,8400.0
2013-05-20 12:10:00,45.03,45.15,45.02,45.14,51000.0,36.5517,36.6491,36.5436,36.641,51000.0
2013-05-20 12:20:00,45.13,45.21,45.13,45.21,38100.0,36.6329,36.6978,36.6329,36.6978,38100.0
2013-05-20 12:30:00,45.2,45.22,45.18,45.18,32500.0,36.6897,36.7059,36.6735,36.6735,32500.0
2013-05-20 12:40:00,45.19,45.23,45.15,45.23,26800.0,36.6816,36.7141,36.6491,36.7141,26800.0
2013-05-20 12:50:00,45.23,45.23,45.19,45.2,45700.0,36.7141,36.7141,36.6816,36.6897,45700.0
2013-05-20 13:00:00,45.19,45.19,45.14,45.16,22500.0,36.6816,36.6816,36.641,36.6572,22500.0
2013-05-20 13:10:00,45.16,45.17,45.08,45.08,36000.0,36.6572,36.6654,36.5923,36.5923,36000.0
2013-05-20 13:20:00,45.09,45.15,45.09,45.13,45200.0,36.6004,36.6491,36.6004,36.6329,45200.0
2013-05-20 13:30:00,45.13,45.16,45.13,45.14,15700.0,36.6329,36.6572,36.6329,36.641,15700.0
2013-05-20 13:40:00,45.14,45.17,45.09,45.14,97500.0,36.641,36.6654,36.6004,36.641,97500.0
2013-05-20 13:50:00,45.14,45.19,45.13,45.14,14200.0,36.641,36.6816,36.6329,36.641,14200.0
2013-05-20 14:00:00,45.14,45.14,45.04,45.1,19500.0,36.641,36.641,36.5598,36.6085,19500.0
2013-05-20 14:10:00,45.09,45.1,45.03,45.04,15100.0,36.6004,36.6085,36.5517,36.5598,15100.0
2013-05-20 14:20:00,45.04,45.11,45.03,45.09,23500.0,36.5598,36.6167,36.5517,36.6004,23500.0
2013-05-20 14:30:00,45.09,45.09,45.03,45.03,17800.0,36.6004,36.6004,36.5517,36.5517,17800.0
2013-05-20 14:40:00,45.03,45.09,45.01,45.08,30800.0,36.5517,36.6004,36.5355,36.5923,30800.0
2013-05-20 14:50:00,45.09,45.09,45.05,45.06,30300.0,36.6004,36.6004,36.5679,36.5761,30300.0
2013-05-20 15:00:00,45.06,45.09,45.06,45.07,47500.0,36.5761,36.6004,36.5761,36.5842,47500.0
2013-05-20 15:10:00,45.07,45.12,45.05,45.11,42100.0,36.5842,36.6248,36.5679,36.6167,42100.0
2013-05-20 15:20:00,45.11,45.11,45.06,45.09,31600.0,36.6167,36.6167,36.5761,36.6004,31600.0
2013-05-20 15:30:00,45.09,45.1,45.08,45.09,35900.0,36.6004,36.6085,36.5923,36.6004,35900.0
2013-05-20 15:40:00,45.09,45.21,45.08,45.19,158200.0,36.6004,36.6978,36.5923,36.6816,158200.0
2013-05-20 15:50:00,45.18,45.3,45.17,45.25,301000.0,36.6735,36.7709,36.6654,36.7303,301000.0
2013-05-21 09:30:00,45.29,45.7,45.29,45.58,76700.0,36.7628,37.0956,36.7628,36.9982,76700.0
2013-05-21 09:40:00,45.59,45.8,45.57,45.8,58400.0,37.0063,37.1767,36.99,37.1767,58400.0
2013-05-21 09:50:00,45.82,45.82,45.69,45.69,30700.0,37.193,37.193,37.0874,37.0874,30700.0
2013-05-21 10:00:00,45.69,45.76,45.53,45.53,27100.0,37.0874,37.1443,36.9576,36.9576,27100.0
2013-05-21 10:10:00,45.52,45.53,45.39,45.43,50300.0,36.9495,36.9576,36.8439,36.8764,50300.0
2013-05-21 10:20:00,45.43,45.52,45.35,45.52,50100.0,36.8764,36.9495,36.8115,36.9495,50100.0
2013-05-21 10:30:00,45.53,45.53,45.45,45.45,67800.0,36.9576,36.9576,36.8926,36.8926,67800.0
2013-05-21 10:40:00,45.46,45.47,45.33,45.33,39300.0,36.9008,36.9089,36.7952,36.7952,39300.0
2013-05-21 10:50:00,45.32,45.44,45.26,45.37,51900.0,36.7871,36.8845,36.7384,36.8277,51900.0
2013-05-21 11:00:00,45.37,45.45,45.37,45.44,26300.0,36.8277,36.8926,36.8277,36.8845,26300.0
2013-05-21 11:10:00,45.43,45.43,45.39,45.4,13000.0,36.8764,36.8764,36.8439,36.852,13000.0
2013-05-21 11:20:00,45.4,45.4,45.23,45.26,31700.0,36.852,36.852,36.7141,36.7384,31700.0
2013-05-21 11:30:00,45.27,45.31,45.25,45.29,57600.0,36.7465,36.779,36.7303,36.7628,57600.0
2013-05-21 11:40:00,45.29,45.3,45.22,45.28,16600.0,36.7628,36.7709,36.7059,36.7546,16600.0
2013-05-21 11:50:00,45.28,45.31,45.23,45.24,41800.0,36.7546,36.779,36.7141,36.7222,41800.0
2013-05-21 12:00:00,45.24,45.29,45.24,45.26,46100.0,36.7222,36.7628,36.7222,36.7384,46100.0
2013-05-21 12:10:00,45.26,45.31,45.26,45.31,13900.0,36.7384,36.779,36.7384,36.779,13900.0
2013-05-21 12:20:00,45.31,45.31,45.28,45.28,17600.0,36.779,36.779,36.7546,36.7546,17600.0
2013-05-21 12:30:00,45.28,45.3,45.25,45.25,18200.0,36.7546,36.7709,36.7303,36.7303,18200.0
2013-05-21 12:40:00,45.25,45.27,45.23,45.24,18600.0,36.7303,36.7465,36.7141,36.7222,18600.0
2013-05-21 12:50:00,45.23,45.26,45.23,45.25,15900.0,36.7141,36.7384,36.7141,36.7303,15900.0
2013-05-21 13:00:00,45.25,45.3,45.24,45.28,40400.0,36.7303,36.7709,36.7222,36.7546,40400.0
2013-05-21 13:10:00,45.27,45.32,45.27,45.32,14200.0,36.7465,36.7871,36.7465,36.7871,14200.0
2013-05-21 13:20:00,45.33,45.33,45.29,45.3,13400.0,36.7952,36.7952,36.7628,36.7709,13400.0
2013-05-21 13:30:00,45.3,45.34,45.3,45.3,14900.0,36.7709,36.8033,36.7709,36.7709,14900.0
2013-05-21 13:40:00,45.3,45.34,45.3,45.33,22500.0,36.7709,36.8033,36.7709,36.7952,22500.0
2013-05-21 13:50:00,45.33,45.34,45.3,45.3,25600.0,36.7952,36.8033,36.7709,36.7709,25600.0
2013-05-21 14:00:00,45.3,45.33,45.3,45.3,17100.0,36.7709,36.7952,36.7709,36.7709,17100.0
2013-05-21 14:10:00,45.3,45.34,45.29,45.32,43300.0,36.7709,36.8033,36.7628,36.7871,43300.0
2013-05-21 14:20:00,45.32,45.34,45.28,45.29,22000.0,36.7871,36.8033,36.7546,36.7628,22000.0
2013-05-21 14:30:00,45.28,45.28,45.24,45.27,32400.0,36.7546,36.7546,36.7222,36.7465,32400.0
2013-05-21 14:40:00,45.28,45.3,45.2,45.21,19900.0,36.7546,36.7709,36.6897,36.6978,19900.0
2013-05-21 14:50:00,45.21,45.3,45.21,45.3,20400.0,36.6978,36.7709,36.6978,36.7709,20400.0
2013-05-21 15:00:00,45.3,45.32,45.25,45.28,13200.0,36.7709,36.7871,36.7303,36.7546,13200.0
2013-05-21 15:10:00,45.28,45.3,45.25,45.26,21900.0,36.7546,36.7709,36.7303,36.7384,21900.0
2013-05-21 15:20:00,45.26,45.28,45.25,45.25,13500.0,36.7384,36.7546,36.7303,36.7303,13500.0
2013-05-21 15:30:00,45.25,45.29,45.24,45.28,28800.0,36.7303,36.7628,36.7222,36.7546,28800.0
2013-05-21 15:40:00,45.28,45.34,45.27,45.32,40300.0,36.7546,36.8033,36.7465,36.7871,40300.0
2013-05-21 15:50:00,45.31,45.34,45.28,45.3,84700.0,36.779,36.8033,36.7546,36.7709,84700.0
2013-05-22 09:30:00,45.34,45.55,45.19,45.52,107500.0,36.8033,36.9738,36.6816,36.9495,107500.0
2013-05-22 09:40:00,45.5,45.53,45.33,45.49,25600.0,36.9332,36.9576,36.7952,36.9251,25600.0
2013-05-22 09:50:00,45.5,45.61,45.5,45.61,30400.0,36.9332,37.0225,36.9332,37.0225,30400.0
2013-05-22 10:00:00,45.61,45.66,45.52,45.52,70500.0,37.0225,37.0631,36.9495,36.9495,70500.0
2013-05-22 10:10:00,45.52,45.67,45.52,45.64,79300.0,36.9495,37.0712,36.9495,37.0469,79300.0
2013-05-22 10:20:00,45.64,45.75,45.6,45.7,43900.0,37.0469,37.1362,37.0144,37.0956,43900.0
2013-05-22 10:30:00,45.7,45.71,45.41,45.43,32200.0,37.0956,37.1037,36.8602,36.8764,32200.0
2013-05-22 10:40:00,45.46,45.52,45.37,45.4,29900.0,36.9008,36.9495,36.8277,36.852,29900.0
2013-05-22 10:50:00,45.41,45.47,45.37,45.42,36300.0,36.8602,36.9089,36.8277,36.8683,36300.0
2013-05-22 11:00:00,45.42,45.51,45.38,45.51,35900.0,36.8683,36.9413,36.8358,36.9413,35900.0
2013-05-22 11:10:00,45.52,45.65,45.52,45.59,38400.0,36.9495,37.055,36.9495,37.0063,38400.0
2013-05-22 11:20:00,45.59,45.66,45.59,45.62,33800.0,37.0063,37.0631,37.0063,37.0306,33800.0
2013-05-22 11:30:00,45.63,45.66,45.57,45.58,57000.0,37.0387,37.0631,36.99,36.9982,57000.0
2013-05-22 11:40:00,45.57,45.65,45.57,45.64,39000.0,36.99,37.055,36.99,37.0469,39000.0
2013-05-22 11:50:00,45.64,45.65,45.46,45.46,79200.0,37.0469,37.055,36.9008,36.9008,79200.0
2013-05-22 12:00:00,45.47,45.62,45.45,45.61,48800.0,36.9089,37.0306,36.8926,37.0225,48800.0
2013-05-22 12:10:00,45.6,45.6,45.55,45.56,22100.0,37.0144,37.0144,36.9738,36.9819,22100.0
2013-05-22 12:20:00,45.56,45.58,45.53,45.58,16900.0,36.9819,36.9982,36.9576,36.9982,16900.0
2013-05-22 12:30:00,45.58,45.61,45.55,45.61,22800.0,36.9982,37.0225,36.9738,37.0225,22800.0
2013-05-22 12:40:00,45.62,45.65,45.6,45.64,18000.0,37.0306,37.055,37.0144,37.0469,18000.0
2013-05-22 12:50:00,45.64,45.68,45.63,45.68,25100.0,37.0469,37.0793,37.0387,37.0793,25100.0
2013-05-22 13:00:00,45.67,45.68,45.58,45.58,24700.0,37.0712,37.0793,36.9982,36.9982,24700.0
2013-05-22 13:10:00,45.58,45.59,45.47,45.48,23200.0,36.9982,37.0063,36.9089,36.917,23200.0
2013-05-22 13:20:00,45.48,45.48,45.35,45.36,31500.0,36.917,36.917,36.8115,36.8196,31500.0
2013-05-22 13:30:00,45.35,45.41,45.33,45.34,38200.0,36.8115,36.8602,36.7952,36.8033,38200.0
2013-05-22 13:40:00,45.35,45.4,45.24,45.29,25500.0,36.8115,36.852,36.7222,36.7628,25500.0
2013-05-22 13:50:00,45.3,45.36,45.29,45.32,21700.0,36.7709,36.8196,36.7628,36.7871,21700.0
2013-05-22 14:00:00,45.32,45.39,45.07,45.12,79900.0,36.7871,36.8439,36.5842,36.6248,79900.0
2013-05-22 14:10:00,45.11,45.13,44.98,45.09,32000.0,36.6167,36.6329,36.5111,36.6004,32000.0
2013-05-22 14:20:00,45.09,45.13,45.03,45.04,34400.0,36.6004,36.6329,36.5517,36.5598,34400.0
2013-05-22 14:30:00,45.04,45.11,44.98,45.04,43300.0,36.5598,36.6167,36.5111,36.5598,43300.0
2013-05-22 14:40:00,45.04,45.1,44.98,45.09,40200.0,36.5598,36.6085,36.5111,36.6004,40200.0
2013-05-22 14:50:00,45.11,45.2,45.1,45.17,30400.0,36.6167,36.6897,36.6085,36.6654,30400.0
2013-05-22 15:00:00,45.17,45.17,45.05,45.1,41900.0,36.6654,36.6654,36.5679,36.6085,41900.0
2013-05-22 15:10:00,45.09,45.15,45.05,45.09,47700.0,36.6004,36.6491,36.5679,36.6004,47700.0
2013-05-22 15:20:00,45.08,45.12,45.04,45.07,124500.0,36.5923,36.6248,36.5598,36.5842,124500.0
2013-05-22 15:30:00,45.07,45.11,45.0,45.02,94600.0,36.5842,36.6167,36.5274,36.5436,94600.0
2013-05-22 15:40:00,45.02,45.08,44.98,44.98,90500.0,36.5436,36.5923,36.5111,36.5111,90500.0
2013-05-22 15:50:00,44.99,45.2,44.99,45.18,218700.0,36.5192,36.6897,36.5192,36.6735,218700.0
2013-05-23 09:30:00,44.91,45.2,44.85,45.02,61800.0,36.4543,36.6897,36.4056,36.5436,61800.0
2013-05-23 09:40:00,45.03,45.2,45.03,45.1,49700.0,36.5517,36.6897,36.5517,36.6085,49700.0
2013-05-23 09:50:00,45.1,45.18,45.08,45.16,40400.0,36.6085,36.6735,36.5923,36.6572,40400.0
2013-05-23 10:00:00,45.17,45.2,45.14,45.19,51400.0,36.6654,36.6897,36.641,36.6816,51400.0
2013-05-23 10:10:00,45.19,45.36,45.19,45.31,104000.0,36.6816,36.8196,36.6816,36.779,104000.0
2013-05-23 10:20:00,45.3,45.3,45.23,45.24,21000.0,36.7709,36.7709,36.7141,36.7222,21000.0
2013-05-23 10:30:00,45.25,45.25,45.04,45.04,24400.0,36.7303,36.7303,36.5598,36.5598,24400.0
2013-05-23 10:40:00,45.04,45.04,44.94,45.02,35500.0,36.5598,36.5598,36.4787,36.5436,35500.0
2013-05-23 10:50:00,45.01,45.15,45.01,45.09,23500.0,36.5355,36.6491,36.5355,36.6004,23500.0
2013-05-23 11:00:00,45.09,45.18,45.09,45.18,17700.0,36.6004,36.6735,36.6004,36.6735,17700.0
2013-05-23 11:10:00,45.18,45.27,45.18,45.26,20200.0,36.6735,36.7465,36.6735,36.7384,20200.0
2013-05-23 11:20:00,45.26,45.3,45.22,45.22,19900.0,36.7384,36.7709,36.7059,36.7059,19900.0
2013-05-23 11:30:00,45.21,45.34,45.16,45.34,21800.0,36.6978,36.8033,36.6572,36.8033,21800.0
2013-05-23 11:40:00,45.34,45.34,45.24,45.26,35400.0,36.8033,36.8033,36.7222,36.7384,35400.0
2013-05-23 11:50:00,45.26,45.27,45.19,45.21,19100.0,36.7384,36.7465,36.6816,36.6978,19100.0
2013-05-23 12:00:00,45.21,45.27,45.18,45.23,35800.0,36.6978,36.7465,36.6735,36.7141,35800.0
2013-05-23 12:10:00,45.23,45.32,45.23,45.29,25700.0,36.7141,36.7871,36.7141,36.7628,25700.0
2013-05-23 12:20:00,45.28,45.31,45.27,45.29,17700.0,36.7546,36.779,36.7465,36.7628,17700.0
2013-05-23 12:30:00,45.29,45.29,45.25,45.25,15300.0,36.7628,36.7628,36.7303,36.7303,15300.0
2013-05-23 12:40:00,45.24,45.25,45.21,45.24,18200.0,36.7222,36.7303,36.6978,36.7222,18200.0
2013-05-23 12:50:00,45.24,45.27,45.2,45.24,31700.0,36.7222,36.7465,36.6897,36.7222,31700.0
2013-05-23 13:00:00,45.25,45.29,45.21,45.23,47200.0,36.7303,36.7628,36.6978,36.7141,47200.0
2013-05-23 13:10:00,45.23,45.23,45.16,45.17,19900.0,36.7141,36.7141,36.6572,36.6654,19900.0
2013-05-23 13:20:00,45.16,45.19,45.12,45.14,22200.0,36.6572,36.6816,36.6248,36.641,22200.0
2013-05-23 13:30:00,45.14,45.16,45.12,45.15,22200.0,36.641,36.6572,36.6248,36.6491,22200.0
2013-05-23 13:40:00,45.15,45.16,45.05,45.07,20000.0,36.6491,36.6572,36.5679,36.5842,20000.0
2013-05-23 13:50:00,45.07,45.15,45.07,45.15,20500.0,36.5842,36.6491,36.5842,36.6491,20500.0
2013-05-23 14:00:00,45.16,45.23,45.16,45.22,31400.0,36.6572,36.7141,36.6572,36.7059,31400.0
2013-05-23 14:10:00,45.21,45.22,45.18,45.22,23400.0,36.6978,36.7059,36.6735,36.7059,23400.0
2013-05-23 14:20:00,45.22,45.24,45.16,45.17,20900.0,36.7059,36.7222,36.6572,36.6654,20900.0
2013-05-23 14:30:00,45.17,45.17,45.06,45.06,29400.0,36.6654,36.6654,36.5761,36.5761,29400.0
2013-05-23 14:40:00,45.07,45.2,45.07,45.19,36100.0,36.5842,36.6897,36.5842,36.6816,36100.0
2013-05-23 14:50:00,45.2,45.2,45.07,45.09,25000.0,36.6897,36.6897,36.5842,36.6004,25000.0
2013-05-23 15:00:00,45.1,45.1,45.03,45.08,35400.0,36.6085,36.6085,36.5517,36.5923,35400.0
2013-05-23 15:10:00,45.07,45.18,45.07,45.09,42200.0,36.5842,36.6735,36.5842,36.6004,42200.0
2013-05-23 15:20:00,45.09,45.13,45.08,45.13,46600.0,36.6004,36.6329,36.5923,36.6329,46600.0
2013-05-23 15:30:00,45.13,45.19,45.11,45.14,50100.0,36.6329,36.6816,36.6167,36.641,50100.0
2013-05-23 15:40:00,45.13,45.2,45.12,45.14,90900.0,36.6329,36.6897,36.6248,36.641,90900.0
2013-05-23 15:50:00,45.15,45.28,45.1,45.24,185000.0,36.6491,36.7546,36.6085,36.7222,185000.0
2013-05-24 09:30:00,44.99,45.01,44.76,44.86,24700.0,36.5192,36.5355,36.3325,36.4137,24700.0
2013-05-24 09:40:00,44.86,44.93,44.81,44.87,12100.0,36.4137,36.4705,36.3731,36.4218,12100.0
2013-05-24 09:50:00,44.84,44.84,44.78,44.79,13700.0,36.3975,36.3975,36.3488,36.3569,13700.0
2013-05-24 10:00:00,44.79,44.79,44.56,44.75,29800.0,36.3569,36.3569,36.1702,36.3244,29800.0
2013-05-24 10:10:00,44.79,44.89,44.76,44.86,34000.0,36.3569,36.4381,36.3325,36.4137,34000.0
2013-05-24 10:20:00,44.87,44.89,44.79,44.84,36700.0,36.4218,36.4381,36.3569,36.3975,36700.0
2013-05-24 10:30:00,44.83,44.97,44.8,44.96,29100.0,36.3894,36.503,36.365,36.4949,29100.0
2013-05-24 10:40:00,44.94,44.95,44.88,44.9,41900.0,36.4787,36.4868,36.43,36.4462,41900.0
2013-05-24 10:50:00,44.89,44.92,44.87,44.92,17600.0,36.4381,36.4624,36.4218,36.4624,17600.0
2013-05-24 11:00:00,44.91,44.99,44.87,44.98,16600.0,36.4543,36.5192,36.4218,36.5111,16600.0
2013-05-24 11:10:00,44.98,45.03,44.96,45.03,18900.0,36.5111,36.5517,36.4949,36.5517,18900.0
2013-05-24 11:20:00,45.03,45.03,44.96,44.96,18200.0,36.5517,36.5517,36.4949,36.4949,18200.0
2013-05-24 11:30:00,44.96,45.1,44.95,45.1,10900.0,36.4949,36.6085,36.4868,36.6085,10900.0
2013-05-24 11:40:00,45.1,45.12,45.07,45.07,14200.0,36.6085,36.6248,36.5842,36.5842,14200.0
2013-05-24 11:50:00,45.06,45.11,45.04,45.08,34200.0,36.5761,36.6167,36.5598,36.5923,34200.0
2013-05-24 12:00:00,45.07,45.09,45.05,45.09,20100.0,36.5842,36.6004,36.5679,36.6004,20100.0
2013-05-24 12:10:00,45.08,45.15,45.07,45.15,56700.0,36.5923,36.6491,36.5842,36.6491,56700.0
2013-05-24 12:20:00,45.16,45.25,45.15,45.24,47600.0,36.6572,36.7303,36.6491,36.7222,47600.0
2013-05-24 12:30:00,45.24,45.24,45.04,45.06,13700.0,36.7222,36.7222,36.5598,36.5761,13700.0
2013-05-24 12:40:00,45.07,45.12,45.07,45.12,7600.0,36.5842,36.6248,36.5842,36.6248,7600.0
2013-05-24 12:50:00,45.12,45.13,45.1,45.1,28700.0,36.6248,36.6329,36.6085,36.6085,28700.0
2013-05-24 13:00:00,45.1,45.11,45.08,45.09,14500.0,36.6085,36.6167,36.5923,36.6004,14500.0
2013-05-24 13:10:00,45.09,45.15,45.08,45.15,26500.0,36.6004,36.6491,36.5923,36.6491,26500.0
2013-05-24 13:20:00,45.14,45.16,45.11,45.16,9100.0,36.641,36.6572,36.6167,36.6572,9100.0
2013-05-24 13:30:00,45.17,45.19,45.12,45.12,14500.0,36.6654,36.6816,36.6248,36.6248,14500.0
2013-05-24 13:40:00,45.12,45.15,45.08,45.15,18500.0,36.6248,36.6491,36.5923,36.6491,18500.0
2013-05-24 13:50:00,45.14,45.22,45.14,45.22,19100.0,36.641,36.7059,36.641,36.7059,19100.0
2013-05-24 14:00:00,45.22,45.23,45.16,45.17,17000.0,36.7059,36.7141,36.6572,36.6654,17000.0
2013-05-24 14:10:00,45.17,45.2,45.14,45.2,22900.0,36.6654,36.6897,36.641,36.6897,22900.0
2013-05-24 14:20:00,45.19,45.19,45.17,45.18,9700.0,36.6816,36.6816,36.6654,36.6735,9700.0
2013-05-24 14:30:00,45.18,45.2,45.13,45.16,17700.0,36.6735,36.6897,36.6329,36.6572,17700.0
2013-05-24 14:40:00,45.16,45.21,45.16,45.17,10900.0,36.6572,36.6978,36.6572,36.6654,10900.0
2013-05-24 14:50:00,45.17,45.2,45.16,45.17,26100.0,36.6654,36.6897,36.6572,36.6654,26100.0
2013-05-24 15:00:00,45.17,45.17,45.14,45.16,29100.0,36.6654,36.6654,36.641,36.6572,29100.0
2013-05-24 15:10:00,45.17,45.18,45.12,45.12,17500.0,36.6654,36.6735,36.6248,36.6248,17500.0
2013-05-24 15:20:00,45.11,45.12,45.09,45.1,17600.0,36.6167,36.6248,36.6004,36.6085,17600.0
2013-05-24 15:30:00,45.11,45.11,45.04,45.08,87700.0,36.6167,36.6167,36.5598,36.5923,87700.0
2013-05-24 15:40:00,45.07,45.1,45.03,45.09,30800.0,36.5842,36.6085,36.5517,36.6004,30800.0
2013-05-24 15:50:00,45.08,45.19,45.04,45.18,64000.0,36.5923,36.6816,36.5598,36.6735,64000.0
2013-05-28 09:30:00,45.45,45.69,45.42,45.6,53000.0,36.8926,37.0874,36.8683,37.0144,53000.0
2013-05-28 09:40:00,45.6,45.68,45.56,45.68,27700.0,37.0144,37.0793,36.9819,37.0793,27700.0
2013-05-28 09:50:00,45.67,45.78,45.66,45.76,23900.0,37.0712,37.1605,37.0631,37.1443,23900.0
2013-05-28 10:00:00,45.77,45.83,45.74,45.79,15200.0,37.1524,37.2011,37.128,37.1686,15200.0
2013-05-28 10:10:00,45.78,45.87,45.75,45.86,44400.0,37.1605,37.2336,37.1362,37.2254,44400.0
2013-05-28 10:20:00,45.86,45.95,45.85,45.95,22900.0,37.2254,37.2985,37.2173,37.2985,22900.0
2013-05-28 10:30:00,45.95,45.95,45.84,45.86,13200.0,37.2985,37.2985,37.2092,37.2254,13200.0
2013-05-28 10:40:00,45.86,45.9,45.84,45.89,21900.0,37.2254,37.2579,37.2092,37.2498,21900.0
2013-05-28 10:50:00,45.89,45.89,45.83,45.85,30100.0,37.2498,37.2498,37.2011,37.2173,30100.0
2013-05-28 11:00:00,45.86,45.88,45.82,45.84,35500.0,37.2254,37.2417,37.193,37.2092,35500.0
2013-05-28 11:10:00,45.83,45.93,45.83,45.92,16100.0,37.2011,37.2823,37.2011,37.2741,16100.0
2013-05-28 11:20:00,45.92,45.93,45.85,45.85,27200.0,37.2741,37.2823,37.2173,37.2173,27200.0
2013-05-28 11:30:00,45.84,45.88,45.71,45.74,35300.0,37.2092,37.2417,37.1037,37.128,35300.0
2013-05-28 11:40:00,45.74,45.8,45.72,45.74,33900.0,37.128,37.1767,37.1118,37.128,33900.0
2013-05-28 11:50:00,45.73,45.76,45.68,45.68,19000.0,37.1199,37.1443,37.0793,37.0793,19000.0
2013-05-28 12:00:00,45.68,45.69,45.63,45.64,22700.0,37.0793,37.0874,37.0387,37.0469,22700.0
2013-05-28 12:10:00,45.64,45.68,45.57,45.57,20000.0,37.0469,37.0793,36.99,36.99,20000.0
2013-05-28 12:20:00,45.57,45.62,45.57,45.6,14300.0,36.99,37.0306,36.99,37.0144,14300.0
2013-05-28 12:30:00,45.59,45.59,45.54,45.56,16500.0,37.0063,37.0063,36.9657,36.9819,16500.0
2013-05-28 12:40:00,45.56,45.65,45.56,45.64,10800.0,36.9819,37.055,36.9819,37.0469,10800.0
2013-05-28 12:50:00,45.65,45.65,45.61,45.61,29200.0,37.055,37.055,37.0225,37.0225,29200.0
2013-05-28 13:00:00,45.62,45.72,45.62,45.7,16000.0,37.0306,37.1118,37.0306,37.0956,16000.0
2013-05-28 13:10:00,45.7,45.73,45.68,45.7,8800.0,37.0956,37.1199,37.0793,37.0956,8800.0
2013-05-28 13:20:00,45.7,45.7,45.62,45.65,24000.0,37.0956,37.0956,37.0306,37.055,24000.0
2013-05-28 13:30:00,45.66,45.66,45.6,45.61,23100.0,37.0631,37.0631,37.0144,37.0225,23100.0
2013-05-28 13:40:00,45.61,45.62,45.54,45.55,13500.0,37.0225,37.0306,36.9657,36.9738,13500.0
2013-05-28 13:50:00,45.55,45.56,45.47,45.48,14000.0,36.9738,36.9819,36.9089,36.917,14000.0
2013-05-28 14:00:00,45.48,45.5,45.43,45.47,13800.0,36.917,36.9332,36.8764,36.9089,13800.0
2013-05-28 14:10:00,45.47,45.48,45.4,45.47,19000.0,36.9089,36.917,36.852,36.9089,19000.0
2013-05-28 14:20:00,45.48,45.5,45.42,45.47,19100.0,36.917,36.9332,36.8683,36.9089,19100.0
2013-05-28 14:30:00,45.47,45.47,45.37,45.38,30900.0,36.9089,36.9089,36.8277,36.8358,30900.0
2013-05-28 14:40:00,45.38,45.5,45.38,45.5,22100.0,36.8358,36.9332,36.8358,36.9332,22100.0
2013-05-28 14:50:00,45.51,45.59,45.51,45.57,29400.0,36.9413,37.0063,36.9413,36.99,29400.0
2013-05-28 15:00:00,45.57,45.6,45.55,45.6,27400.0,36.99,37.0144,36.9738,37.0144,27400.0
2013-05-28 15:10:00,45.61,45.62,45.56,45.59,42900.0,37.0225,37.0306,36.9819,37.0063,42900.0
2013-05-28 15:20:00,45.6,45.62,45.56,45.58,41100.0,37.0144,37.0306,36.9819,36.9982,41100.0
2013-05-28 15:30:00,45.58,45.73,45.58,45.7,90700.0,36.9982,37.1199,36.9982,37.0956,90700.0
2013-05-28 15:40:00,45.71,45.82,45.7,45.76,114200.0,37.1037,37.193,37.0956,37.1443,114200.0
2013-05-28 15:50:00,45.76,45.81,45.71,45.79,221500.0,37.1443,37.1849,37.1037,37.1686,221500.0
2013-05-29 09:30:00,45.42,45.53,45.27,45.3,41300.0,36.8683,36.9576,36.7465,36.7709,41300.0
2013-05-29 09:40:00,45.31,45.49,45.14,45.45,112700.0,36.779,36.9251,36.641,36.8926,112700.0
2013-05-29 09:50:00,45.46,45.5,45.4,45.42,22500.0,36.9008,36.9332,36.852,36.8683,22500.0
2013-05-29 10:00:00,45.42,45.5,45.35,45.37,26600.0,36.8683,36.9332,36.8115,36.8277,26600.0
2013-05-29 10:10:00,45.35,45.39,45.31,45.32,148100.0,36.8115,36.8439,36.779,36.7871,148100.0
2013-05-29 10:20:00,45.33,45.33,45.13,45.16,15100.0,36.7952,36.7952,36.6329,36.6572,15100.0
2013-05-29 10:30:00,45.15,45.15,45.08,45.09,17800.0,36.6491,36.6491,36.5923,36.6004,17800.0
2013-05-29 10:40:00,45.09,45.1,44.96,44.96,20700.0,36.6004,36.6085,36.4949,36.4949,20700.0
2013-05-29 10:50:00,44.97,45.02,44.94,44.99,26200.0,36.503,36.5436,36.4787,36.5192,26200.0
2013-05-29 11:00:00,44.98,45.01,44.94,44.97,24000.0,36.5111,36.5355,36.4787,36.503,24000.0
2013-05-29 11:10:00,44.98,45.01,44.96,44.98,30500.0,36.5111,36.5355,36.4949,36.5111,30500.0
2013-05-29 11:20:00,44.98,45.05,44.96,45.05,15500.0,36.5111,36.5679,36.4949,36.5679,15500.0
2013-05-29 11:30:00,45.05,45.11,45.03,45.07,23300.0,36.5679,36.6167,36.5517,36.5842,23300.0
2013-05-29 11:40:00,45.07,45.08,45.0,45.07,31900.0,36.5842,36.5923,36.5274,36.5842,31900.0
2013-05-29 11:50:00,45.08,45.13,45.04,45.12,13900.0,36.5923,36.6329,36.5598,36.6248,13900.0
2013-05-29 12:00:00,45.13,45.18,45.07,45.12,20700.0,36.6329,36.6735,36.5842,36.6248,20700.0
2013-05-29 12:10:00,45.11,45.13,45.06,45.13,13100.0,36.6167,36.6329,36.5761,36.6329,13100.0
2013-05-29 12:20:00,45.12,45.14,45.05,45.09,11300.0,36.6248,36.641,36.5679,36.6004,11300.0
2013-05-29 12:30:00,45.09,45.09,45.03,45.05,10800.0,36.6004,36.6004,36.5517,36.5679,10800.0
2013-05-29 12:40:00,45.05,45.08,44.97,44.98,62300.0,36.5679,36.5923,36.503,36.5111,62300.0
2013-05-29 12:50:00,44.99,45.03,44.99,45.0,11500.0,36.5192,36.5517,36.5192,36.5274,11500.0
2013-05-29 13:00:00,45.01,45.05,45.0,45.05,18800.0,36.5355,36.5679,36.5274,36.5679,18800.0
2013-05-29 13:10:00,45.05,45.05,45.0,45.04,15800.0,36.5679,36.5679,36.5274,36.5598,15800.0
2013-05-29 13:20:00,45.05,45.15,45.05,45.15,30000.0,36.5679,36.6491,36.5679,36.6491,30000.0
2013-05-29 13:30:00,45.16,45.31,45.16,45.29,31500.0,36.6572,36.779,36.6572,36.7628,31500.0
2013-05-29 13:40:00,45.29,45.33,45.27,45.28,14200.0,36.7628,36.7952,36.7465,36.7546,14200.0
2013-05-29 13:50:00,45.28,45.33,45.26,45.28,22300.0,36.7546,36.7952,36.7384,36.7546,22300.0
2013-05-29 14:00:00,45.27,45.3,45.22,45.29,92300.0,36.7465,36.7709,36.7059,36.7628,92300.0
2013-05-29 14:10:00,45.28,45.32,45.27,45.31,24900.0,36.7546,36.7871,36.7465,36.779,24900.0
2013-05-29 14:20:00,45.3,45.33,45.3,45.31,21600.0,36.7709,36.7952,36.7709,36.779,21600.0
2013-05-29 14:30:00,45.32,45.32,45.17,45.2,35200.0,36.7871,36.7871,36.6654,36.6897,35200.0
2013-05-29 14:40:00,45.21,45.27,45.19,45.21,20300.0,36.6978,36.7465,36.6816,36.6978,20300.0
2013-05-29 14:50:00,45.2,45.23,45.16,45.18,26100.0,36.6897,36.7141,36.6572,36.6735,26100.0
2013-05-29 15:00:00,45.17,45.2,45.14,45.16,21300.0,36.6654,36.6897,36.641,36.6572,21300.0
2013-05-29 15:10:00,45.16,45.21,45.14,45.16,30800.0,36.6572,36.6978,36.641,36.6572,30800.0
2013-05-29 15:20:00,45.16,45.22,45.16,45.22,23100.0,36.6572,36.7059,36.6572,36.7059,23100.0
2013-05-29 15:30:00,45.22,45.25,45.19,45.19,42900.0,36.7059,36.7303,36.6816,36.6816,42900.0
2013-05-29 15:40:00,45.2,45.24,45.12,45.16,63700.0,36.6897,36.7222,36.6248,36.6572,63700.0
2013-05-29 15:50:00,45.15,45.15,45.07,45.08,196200.0,36.6491,36.6491,36.5842,36.5923,196200.0
2013-05-30 09:30:00,45.13,45.36,45.09,45.36,18200.0,36.6329,36.8196,36.6004,36.8196,18200.0
2013-05-30 09:40:00,45.39,45.59,45.36,45.56,18500.0,36.8439,37.0063,36.8196,36.9819,18500.0
2013-05-30 09:50:00,45.57,45.58,45.53,45.57,18200.0,36.99,36.9982,36.9576,36.99,18200.0
2013-05-30 10:00:00,45.56,45.64,45.51,45.55,29500.0,36.9819,37.0469,36.9413,36.9738,29500.0
2013-05-30 10:10:00,45.55,45.61,45.49,45.5,21700.0,36.9738,37.0225,36.9251,36.9332,21700.0
2013-05-30 10:20:00,45.5,45.59,45.48,45.55,45200.0,36.9332,37.0063,36.917,36.9738,45200.0
2013-05-30 10:30:00,45.54,45.58,45.51,45.55,11800.0,36.9657,36.9982,36.9413,36.9738,11800.0
2013-05-30 10:40:00,45.56,45.64,45.56,45.62,17600.0,36.9819,37.0469,36.9819,37.0306,17600.0
2013-05-30 10:50:00,45.62,45.7,45.57,45.69,31600.0,37.0306,37.0956,36.99,37.0874,31600.0
2013-05-30 11:00:00,45.7,45.72,45.56,45.58,23400.0,37.0956,37.1118,36.9819,36.9982,23400.0
2013-05-30 11:10:00,45.58,45.63,45.56,45.57,31900.0,36.9982,37.0387,36.9819,36.99,31900.0
2013-05-30 11:20:00,45.58,45.69,45.58,45.67,23200.0,36.9982,37.0874,36.9982,37.0712,23200.0
2013-05-30 11:30:00,45.68,45.76,45.66,45.76,21800.0,37.0793,37.1443,37.0631,37.1443,21800.0
2013-05-30 11:40:00,45.75,45.8,45.75,45.75,17300.0,37.1362,37.1767,37.1362,37.1362,17300.0
2013-05-30 11:50:00,45.77,45.81,45.76,45.79,17800.0,37.1524,37.1849,37.1443,37.1686,17800.0
2013-05-30 12:00:00,45.79,45.81,45.76,45.78,16400.0,37.1686,37.1849,37.1443,37.1605,16400.0
2013-05-30 12:10:00,45.77,45.81,45.75,45.8,17700.0,37.1524,37.1849,37.1362,37.1767,17700.0
2013-05-30 12:20:00,45.8,45.85,45.77,45.82,16300.0,37.1767,37.2173,37.1524,37.193,16300.0
2013-05-30 12:30:00,45.81,45.87,45.78,45.82,30400.0,37.1849,37.2336,37.1605,37.193,30400.0
2013-05-30 12:40:00,45.81,45.82,45.71,45.71,11300.0,37.1849,37.193,37.1037,37.1037,11300.0
2013-05-30 12:50:00,45.71,45.73,45.67,45.67,12500.0,37.1037,37.1199,37.0712,37.0712,12500.0
2013-05-30 13:00:00,45.67,45.67,45.62,45.62,11500.0,37.0712,37.0712,37.0306,37.0306,11500.0
2013-05-30 13:10:00,45.62,45.66,45.57,45.64,100200.0,37.0306,37.0631,36.99,37.0469,100200.0
2013-05-30 13:20:00,45.64,45.73,45.63,45.73,6100.0,37.0469,37.1199,37.0387,37.1199,6100.0
2013-05-30 13:30:00,45.73,45.78,45.72,45.75,9700.0,37.1199,37.1605,37.1118,37.1362,9700.0
2013-05-30 13:40:00,45.76,45.8,45.75,45.8,7500.0,37.1443,37.1767,37.1362,37.1767,7500.0
2013-05-30 13:50:00,45.8,45.83,45.79,45.83,13300.0,37.1767,37.2011,37.1686,37.2011,13300.0
2013-05-30 14:00:00,45.81,45.86,45.81,45.82,13900.0,37.1849,37.2254,37.1849,37.193,13900.0
2013-05-30 14:10:00,45.81,45.81,45.75,45.76,15000.0,37.1849,37.1849,37.1362,37.1443,15000.0
2013-05-30 14:20:00,45.76,45.81,45.75,45.81,11600.0,37.1443,37.1849,37.1362,37.1849,11600.0
2013-05-30 14:30:00,45.82,45.85,45.72,45.75,24100.0,37.193,37.2173,37.1118,37.1362,24100.0
2013-05-30 14:40:00,45.75,45.78,45.73,45.78,10200.0,37.1362,37.1605,37.1199,37.1605,10200.0
2013-05-30 14:50:00,45.78,45.83,45.78,45.79,13000.0,37.1605,37.2011,37.1605,37.1686,13000.0
2013-05-30 15:00:00,45.79,45.8,45.77,45.79,12200.0,37.1686,37.1767,37.1524,37.1686,12200.0
2013-05-30 15:10:00,45.79,45.79,45.73,45.75,15600.0,37.1686,37.1686,37.1199,37.1362,15600.0
2013-05-30 15:20:00,45.76,45.8,45.75,45.79,31900.0,37.1443,37.1767,37.1362,37.1686,31900.0
2013-05-30 15:30:00,45.79,45.79,45.71,45.78,52000.0,37.1686,37.1686,37.1037,37.1605,52000.0
2013-05-30 15:40:00,45.78,45.83,45.72,45.73,46600.0,37.1605,37.2011,37.1118,37.1199,46600.0
2013-05-30 15:50:00,45.73,45.79,45.7,45.77,113600.0,37.1199,37.1686,37.0956,37.1524,113600.0
2013-05-31 09:30:00,45.58,45.67,45.42,45.46,35300.0,36.9982,37.0712,36.8683,36.9008,35300.0
2013-05-31 09:40:00,45.45,45.5,45.38,45.4,31300.0,36.8926,36.9332,36.8358,36.852,31300.0
2013-05-31 09:50:00,45.41,45.45,45.33,45.38,87500.0,36.8602,36.8926,36.7952,36.8358,87500.0
2013-05-31 10:00:00,45.37,45.43,45.24,45.24,15700.0,36.8277,36.8764,36.7222,36.7222,15700.0
2013-05-31 10:10:00,45.24,45.34,45.24,45.34,9200.0,36.7222,36.8033,36.7222,36.8033,9200.0
2013-05-31 10:20:00,45.36,45.42,45.33,45.4,13200.0,36.8196,36.8683,36.7952,36.852,13200.0
2013-05-31 10:30:00,45.4,45.48,45.4,45.47,12600.0,36.852,36.917,36.852,36.9089,12600.0
2013-05-31 10:40:00,45.45,45.45,45.34,45.35,15500.0,36.8926,36.8926,36.8033,36.8115,15500.0
2013-05-31 10:50:00,45.35,45.4,45.31,45.39,12800.0,36.8115,36.852,36.779,36.8439,12800.0
2013-05-31 11:00:00,45.4,45.53,45.4,45.53,25700.0,36.852,36.9576,36.852,36.9576,25700.0
2013-05-31 11:10:00,45.53,45.65,45.53,45.61,54200.0,36.9576,37.055,36.9576,37.0225,54200.0
2013-05-31 11:20:00,45.61,45.64,45.58,45.59,11500.0,37.0225,37.0469,36.9982,37.0063,11500.0
2013-05-31 11:30:00,45.58,45.65,45.56,45.58,34000.0,36.9982,37.055,36.9819,36.9982,34000.0
2013-05-31 11:40:00,45.59,45.62,45.57,45.58,8700.0,37.0063,37.0306,36.99,36.9982,8700.0
2013-05-31 11:50:00,45.59,45.6,45.54,45.55,9600.0,37.0063,37.0144,36.9657,36.9738,9600.0
2013-05-31 12:00:00,45.55,45.55,45.43,45.47,14900.0,36.9738,36.9738,36.8764,36.9089,14900.0
2013-05-31 12:10:00,45.48,45.49,45.39,45.42,15900.0,36.917,36.9251,36.8439,36.8683,15900.0
2013-05-31 12:20:00,45.42,45.42,45.39,45.42,4100.0,36.8683,36.8683,36.8439,36.8683,4100.0
2013-05-31 12:30:00,45.41,45.45,45.4,45.4,111200.0,36.8602,36.8926,36.852,36.852,111200.0
2013-05-31 12:40:00,45.4,45.44,45.39,45.44,6000.0,36.852,36.8845,36.8439,36.8845,6000.0
2013-05-31 12:50:00,45.44,45.46,45.36,45.36,10200.0,36.8845,36.9008,36.8196,36.8196,10200.0
2013-05-31 13:00:00,45.36,45.4,45.34,45.4,8600.0,36.8196,36.852,36.8033,36.852,8600.0
2013-05-31 13:10:00,45.4,45.45,45.4,45.41,23900.0,36.852,36.8926,36.852,36.8602,23900.0
2013-05-31 13:20:00,45.42,45.52,45.42,45.5,14800.0,36.8683,36.9495,36.8683,36.9332,14800.0
2013-05-31 13:30:00,45.5,45.5,45.44,45.45,9600.0,36.9332,36.9332,36.8845,36.8926,9600.0
2013-05-31 13:40:00,45.44,45.48,45.4,45.45,16200.0,36.8845,36.917,36.852,36.8926,16200.0
2013-05-31 13:50:00,45.45,45.5,45.44,45.49,67500.0,36.8926,36.9332,36.8845,36.9251,67500.0
2013-05-31 14:00:00,45.49,45.51,45.48,45.51,15900.0,36.9251,36.9413,36.917,36.9413,15900.0
2013-05-31 14:10:00,45.5,45.5,45.4,45.46,24200.0,36.9332,36.9332,36.852,36.9008,24200.0
2013-05-31 14:20:00,45.45,45.47,45.42,45.43,29000.0,36.8926,36.9089,36.8683,36.8764,29000.0
2013-05-31 14:30:00,45.42,45.42,45.33,45.34,42700.0,36.8683,36.8683,36.7952,36.8033,42700.0
2013-05-31 14:40:00,45.33,45.37,45.31,45.33,16000.0,36.7952,36.8277,36.779,36.7952,16000.0
2013-05-31 14:50:00,45.33,45.35,45.28,45.3,37700.0,36.7952,36.8115,36.7546,36.7709,37700.0
2013-05-31 15:00:00,45.3,45.33,45.28,45.31,30100.0,36.7709,36.7952,36.7546,36.779,30100.0
2013-05-31 15:10:00,45.31,45.37,45.27,45.27,53100.0,36.779,36.8277,36.7465,36.7465,53100.0
2013-05-31 15:20:00,45.27,45.34,45.23,45.23,46100.0,36.7465,36.8033,36.7141,36.7141,46100.0
2013-05-31 15:30:00,45.23,45.24,45.12,45.15,76100.0,36.7141,36.7222,36.6248,36.6491,76100.0
2013-05-31 15:40:00,45.15,45.22,45.07,45.1,136600.0,36.6491,36.7059,36.5842,36.6085,136600.0
2013-05-31 15:50:00,45.1,45.1,44.88,44.89,397500.0,36.6085,36.6085,36.43,36.4381,397500.0
2013-06-03 09:30:00,44.89,45.23,44.73,45.15,250000.0,36.4381,36.7141,36.3082,36.6491,250000.0
2013-06-03 09:40:00,45.15,45.15,44.9,44.94,51200.0,36.6491,36.6491,36.4462,36.4787,51200.0
2013-06-03 09:50:00,44.94,45.09,44.94,45.07,53200.0,36.4787,36.6004,36.4787,36.5842,53200.0
2013-06-03 10:00:00,45.05,45.12,44.94,45.11,94300.0,36.5679,36.6248,36.4787,36.6167,94300.0
2013-06-03 10:10:00,45.1,45.18,45.0,45.02,32800.0,36.6085,36.6735,36.5274,36.5436,32800.0
2013-06-03 10:20:00,45.03,45.12,44.96,44.99,40100.0,36.5517,36.6248,36.4949,36.5192,40100.0
2013-06-03 10:30:00,44.98,44.99,44.69,44.71,15000.0,36.5111,36.5192,36.2757,36.292,15000.0
2013-06-03 10:40:00,44.71,44.74,44.62,44.69,20200.0,36.292,36.3163,36.2189,36.2757,20200.0
2013-06-03 10:50:00,44.71,44.76,44.67,44.69,24200.0,36.292,36.3325,36.2595,36.2757,24200.0
2013-06-03 11:00:00,44.7,44.73,44.55,44.62,26700.0,36.2838,36.3082,36.1621,36.2189,26700.0
2013-06-03 11:10:00,44.62,44.64,44.47,44.56,24600.0,36.2189,36.2351,36.0971,36.1702,24600.0
2013-06-03 11:20:00,44.57,44.58,44.41,44.51,31000.0,36.1783,36.1864,36.0484,36.1296,31000.0
2013-06-03 11:30:00,44.52,44.66,44.48,44.55,55100.0,36.1377,36.2514,36.1053,36.1621,55100.0
2013-06-03 11:40:00,44.55,44.57,44.51,44.52,39600.0,36.1621,36.1783,36.1296,36.1377,39600.0
2013-06-03 11:50:00,44.52,44.54,44.45,44.51,17700.0,36.1377,36.154,36.0809,36.1296,17700.0
2013-06-03 12:00:00,44.51,44.55,44.44,44.52,19500.0,36.1296,36.1621,36.0728,36.1377,19500.0
2013-06-03 12:10:00,44.53,44.59,44.48,44.49,15000.0,36.1459,36.1946,36.1053,36.1134,15000.0
2013-06-03 12:20:00,44.48,44.53,44.45,44.46,16800.0,36.1053,36.1459,36.0809,36.089,16800.0
2013-06-03 12:30:00,44.47,44.52,44.43,44.48,17100.0,36.0971,36.1377,36.0647,36.1053,17100.0
2013-06-03 12:40:00,44.48,44.6,44.46,44.6,28700.0,36.1053,36.2027,36.089,36.2027,28700.0
2013-06-03 12:50:00,44.61,44.63,44.54,44.56,10600.0,36.2108,36.227,36.154,36.1702,10600.0
2013-06-03 13:00:00,44.56,44.61,44.54,44.58,18500.0,36.1702,36.2108,36.154,36.1864,18500.0
2013-06-03 13:10:00,44.57,44.57,44.52,44.57,18800.0,36.1783,36.1783,36.1377,36.1783,18800.0
2013-06-03 13:20:00,44.57,44.58,44.5,44.51,17700.0,36.1783,36.1864,36.1215,36.1296,17700.0
2013-06-03 13:30:00,44.51,44.52,44.46,44.48,26100.0,36.1296,36.1377,36.089,36.1053,26100.0
2013-06-03 13:40:00,44.48,44.52,44.46,44.52,17700.0,36.1053,36.1377,36.089,36.1377,17700.0
2013-06-03 13:50:00,44.52,44.57,44.5,44.52,26500.0,36.1377,36.1783,36.1215,36.1377,26500.0
2013-06-03 14:00:00,44.51,44.63,44.49,44.61,32200.0,36.1296,36.227,36.1134,36.2108,32200.0
2013-06-03 14:10:00,44.62,44.65,44.59,44.6,10800.0,36.2189,36.2433,36.1946,36.2027,10800.0
2013-06-03 14:20:00,44.6,44.66,44.59,44.59,17800.0,36.2027,36.2514,36.1946,36.1946,17800.0
2013-06-03 14:30:00,44.59,44.63,44.55,44.63,15000.0,36.1946,36.227,36.1621,36.227,15000.0
2013-06-03 14:40:00,44.63,44.75,44.63,44.71,27300.0,36.227,36.3244,36.227,36.292,27300.0
2013-06-03 14:50:00,44.71,44.82,44.71,44.77,24200.0,36.292,36.3813,36.292,36.3407,24200.0
2013-06-03 15:00:00,44.76,44.82,44.75,44.77,30600.0,36.3325,36.3813,36.3244,36.3407,30600.0
2013-06-03 15:10:00,44.76,44.77,44.66,44.68,56800.0,36.3325,36.3407,36.2514,36.2676,56800.0
2013-06-03 15:20:00,44.69,44.78,44.69,44.75,22600.0,36.2757,36.3488,36.2757,36.3244,22600.0
2013-06-03 15:30:00,44.74,44.78,44.7,44.78,27400.0,36.3163,36.3488,36.2838,36.3488,27400.0
2013-06-03 15:40:00,44.78,44.9,44.78,44.83,49200.0,36.3488,36.4462,36.3488,36.3894,49200.0
2013-06-03 15:50:00,44.83,44.9,44.8,44.9,134700.0,36.3894,36.4462,36.365,36.4462,134700.0
2013-06-04 09:30:00,44.9,44.94,44.69,44.73,34900.0,36.4462,36.4787,36.2757,36.3082,34900.0
2013-06-04 09:40:00,44.73,44.98,44.72,44.89,26700.0,36.3082,36.5111,36.3001,36.4381,26700.0
2013-06-04 09:50:00,44.89,44.9,44.8,44.81,20000.0,36.4381,36.4462,36.365,36.3731,20000.0
2013-06-04 10:00:00,44.8,44.82,44.7,44.76,31700.0,36.365,36.3813,36.2838,36.3325,31700.0
2013-06-04 10:10:00,44.76,44.84,44.62,44.66,28000.0,36.3325,36.3975,36.2189,36.2514,28000.0
2013-06-04 10:20:00,44.66,44.76,44.57,44.76,49300.0,36.2514,36.3325,36.1783,36.3325,49300.0
2013-06-04 10:30:00,44.75,44.78,44.73,44.75,18800.0,36.3244,36.3488,36.3082,36.3244,18800.0
2013-06-04 10:40:00,44.75,44.75,44.58,44.58,40200.0,36.3244,36.3244,36.1864,36.1864,40200.0
2013-06-04 10:50:00,44.59,44.59,44.32,44.32,62000.0,36.1946,36.1946,35.9754,35.9754,62000.0
2013-06-04 11:00:00,44.32,44.48,44.32,44.47,43600.0,35.9754,36.1053,35.9754,36.0971,43600.0
2013-06-04 11:10:00,44.46,44.5,44.41,44.46,31200.0,36.089,36.1215,36.0484,36.089,31200.0
2013-06-04 11:20:00,44.45,44.57,44.45,44.47,37400.0,36.0809,36.1783,36.0809,36.0971,37400.0
2013-06-04 11:30:00,44.47,44.49,44.39,44.44,27300.0,36.0971,36.1134,36.0322,36.0728,27300.0
2013-06-04 11:40:00,44.44,44.55,44.44,44.47,15100.0,36.0728,36.1621,36.0728,36.0971,15100.0
2013-06-04 11:50:00,44.46,44.5,44.45,44.47,16800.0,36.089,36.1215,36.0809,36.0971,16800.0
2013-06-04 12:00:00,44.46,44.46,44.27,44.29,32800.0,36.089,36.089,35.9348,35.951,32800.0
2013-06-04 12:10:00,44.29,44.36,44.27,44.28,31300.0,35.951,36.0079,35.9348,35.9429,31300.0
2013-06-04 12:20:00,44.27,44.27,44.21,44.25,22100.0,35.9348,35.9348,35.8861,35.9186,22100.0
2013-06-04 12:30:00,44.25,44.32,44.23,44.29,26400.0,35.9186,35.9754,35.9023,35.951,26400.0
2013-06-04 12:40:00,44.29,44.34,44.26,44.33,25700.0,35.951,35.9916,35.9267,35.9835,25700.0
2013-06-04 12:50:00,44.32,44.37,44.28,44.3,24800.0,35.9754,36.016,35.9429,35.9592,24800.0
2013-06-04 13:00:00,44.31,44.34,44.29,44.32,22500.0,35.9673,35.9916,35.951,35.9754,22500.0
2013-06-04 13:10:00,44.33,44.39,44.33,44.34,12800.0,35.9835,36.0322,35.9835,35.9916,12800.0
2013-06-04 13:20:00,44.35,44.35,44.14,44.16,45800.0,35.9997,35.9997,35.8293,35.8455,45800.0
2013-06-04 13:30:00,44.16,44.17,44.0,44.11,52600.0,35.8455,35.8536,35.7156,35.8049,52600.0
2013-06-04 13:40:00,44.11,44.17,44.08,44.08,23500.0,35.8049,35.8536,35.7806,35.7806,23500.0
2013-06-04 13:50:00,44.09,44.13,44.03,44.08,36100.0,35.7887,35.8212,35.74,35.7806,36100.0
2013-06-04 14:00:00,44.08,44.14,44.03,44.05,40900.0,35.7806,35.8293,35.74,35.7562,40900.0
2013-06-04 14:10:00,44.05,44.11,44.0,44.11,22200.0,35.7562,35.8049,35.7156,35.8049,22200.0
2013-06-04 14:20:00,44.11,44.15,44.08,44.13,33700.0,35.8049,35.8374,35.7806,35.8212,33700.0
2013-06-04 14:30:00,44.14,44.17,44.09,44.14,27500.0,35.8293,35.8536,35.7887,35.8293,27500.0
2013-06-04 14:40:00,44.14,44.22,44.14,44.2,31900.0,35.8293,35.8942,35.8293,35.878,31900.0
2013-06-04 14:50:00,44.21,44.27,44.19,44.2,37100.0,35.8861,35.9348,35.8699,35.878,37100.0
2013-06-04 15:00:00,44.21,44.31,44.21,44.24,33300.0,35.8861,35.9673,35.8861,35.9105,33300.0
2013-06-04 15:10:00,44.25,44.28,44.22,44.25,55200.0,35.9186,35.9429,35.8942,35.9186,55200.0
2013-06-04 15:20:00,44.26,44.34,44.25,44.33,41500.0,35.9267,35.9916,35.9186,35.9835,41500.0
2013-06-04 15:30:00,44.32,44.43,44.3,44.42,55700.0,35.9754,36.0647,35.9592,36.0566,55700.0
2013-06-04 15:40:00,44.42,44.48,44.37,44.37,87700.0,36.0566,36.1053,36.016,36.016,87700.0
2013-06-04 15:50:00,44.38,44.39,44.3,44.32,211400.0,36.0241,36.0322,35.9592,35.9754,211400.0
2013-06-05 09:30:00,44.23,44.38,44.18,44.34,41500.0,35.9023,36.0241,35.8618,35.9916,41500.0
2013-06-05 09:40:00,44.33,44.45,44.32,44.45,15500.0,35.9835,36.0809,35.9754,36.0809,15500.0
2013-06-05 09:50:00,44.42,44.44,44.2,44.23,21400.0,36.0566,36.0728,35.878,35.9023,21400.0
2013-06-05 10:00:00,44.24,44.38,44.22,44.27,23700.0,35.9105,36.0241,35.8942,35.9348,23700.0
2013-06-05 10:10:00,44.28,44.31,44.2,44.23,41400.0,35.9429,35.9673,35.878,35.9023,41400.0
2013-06-05 10:20:00,44.24,44.31,44.22,44.31,13600.0,35.9105,35.9673,35.8942,35.9673,13600.0
2013-06-05 10:30:00,44.3,44.3,44.21,44.24,27700.0,35.9592,35.9592,35.8861,35.9105,27700.0
2013-06-05 10:40:00,44.24,44.28,44.14,44.15,22300.0,35.9105,35.9429,35.8293,35.8374,22300.0
2013-06-05 10:50:00,44.15,44.19,44.09,44.17,19800.0,35.8374,35.8699,35.7887,35.8536,19800.0
2013-06-05 11:00:00,44.17,44.17,44.02,44.07,18600.0,35.8536,35.8536,35.7319,35.7725,18600.0
2013-06-05 11:10:00,44.06,44.1,44.03,44.08,21600.0,35.7643,35.7968,35.74,35.7806,21600.0
2013-06-05 11:20:00,44.06,44.06,43.98,43.98,11100.0,35.7643,35.7643,35.6994,35.6994,11100.0
2013-06-05 11:30:00,43.96,43.98,43.9,43.98,17000.0,35.6832,35.6994,35.6345,35.6994,17000.0
2013-06-05 11:40:00,43.98,43.98,43.92,43.93,17000.0,35.6994,35.6994,35.6507,35.6588,17000.0
2013-06-05 11:50:00,43.91,43.91,43.79,43.8,30900.0,35.6426,35.6426,35.5452,35.5533,30900.0
2013-06-05 12:00:00,43.8,43.8,43.69,43.75,31100.0,35.5533,35.5533,35.464,35.5127,31100.0
2013-06-05 12:10:00,43.75,43.76,43.58,43.6,76100.0,35.5127,35.5208,35.3747,35.391,76100.0
2013-06-05 12:20:00,43.58,43.72,43.58,43.7,43300.0,35.3747,35.4884,35.3747,35.4721,43300.0
2013-06-05 12:30:00,43.69,43.71,43.58,43.58,30000.0,35.464,35.4802,35.3747,35.3747,30000.0
2013-06-05 12:40:00,43.58,43.59,43.49,43.53,53800.0,35.3747,35.3828,35.3017,35.3341,53800.0
2013-06-05 12:50:00,43.54,43.58,43.5,43.57,22900.0,35.3423,35.3747,35.3098,35.3666,22900.0
2013-06-05 13:00:00,43.59,43.65,43.55,43.63,25900.0,35.3828,35.4315,35.3504,35.4153,25900.0
2013-06-05 13:10:00,43.62,43.69,43.61,43.63,34900.0,35.4072,35.464,35.3991,35.4153,34900.0
2013-06-05 13:20:00,43.63,43.64,43.57,43.6,30200.0,35.4153,35.4234,35.3666,35.391,30200.0
2013-06-05 13:30:00,43.61,43.63,43.55,43.59,34000.0,35.3991,35.4153,35.3504,35.3828,34000.0
2013-06-05 13:40:00,43.6,43.68,43.56,43.56,32200.0,35.391,35.4559,35.3585,35.3585,32200.0
2013-06-05 13:50:00,43.57,43.57,43.49,43.57,37000.0,35.3666,35.3666,35.3017,35.3666,37000.0
2013-06-05 14:00:00,43.57,43.6,43.54,43.57,49700.0,35.3666,35.391,35.3423,35.3666,49700.0
2013-06-05 14:10:00,43.57,43.57,43.52,43.54,36000.0,35.3666,35.3666,35.326,35.3423,36000.0
2013-06-05 14:20:00,43.53,43.53,43.41,43.43,38200.0,35.3341,35.3341,35.2367,35.253,38200.0
2013-06-05 14:30:00,43.43,43.49,43.37,43.48,30600.0,35.253,35.3017,35.2043,35.2935,30600.0
2013-06-05 14:40:00,43.49,43.54,43.45,43.51,32100.0,35.3017,35.3423,35.2692,35.3179,32100.0
2013-06-05 14:50:00,43.52,43.56,43.46,43.53,35700.0,35.326,35.3585,35.2773,35.3341,35700.0
2013-06-05 15:00:00,43.52,43.55,43.46,43.47,30900.0,35.326,35.3504,35.2773,35.2854,30900.0
2013-06-05 15:10:00,43.47,43.55,43.44,43.5,37100.0,35.2854,35.3504,35.2611,35.3098,37100.0
2013-06-05 15:20:00,43.51,43.54,43.44,43.53,73300.0,35.3179,35.3423,35.2611,35.3341,73300.0
2013-06-05 15:30:00,43.53,43.56,43.48,43.51,73500.0,35.3341,35.3585,35.2935,35.3179,73500.0
2013-06-05 15:40:00,43.5,43.51,43.45,43.45,102100.0,35.3098,35.3179,35.2692,35.2692,102100.0
2013-06-05 15:50:00,43.45,43.47,43.34,43.35,316400.0,35.2692,35.2854,35.1799,35.188,316400.0
2013-06-06 09:30:00,43.31,43.33,43.03,43.31,60300.0,35.1556,35.1718,34.9283,35.1556,60300.0
2013-06-06 09:40:00,43.33,43.66,43.32,43.65,38500.0,35.1718,35.4397,35.1637,35.4315,38500.0
2013-06-06 09:50:00,43.65,43.7,43.57,43.7,27000.0,35.4315,35.4721,35.3666,35.4721,27000.0
2013-06-06 10:00:00,43.71,43.88,43.7,43.83,34400.0,35.4802,35.6182,35.4721,35.5776,34400.0
2013-06-06 10:10:00,43.84,43.84,43.67,43.84,105800.0,35.5858,35.5858,35.4478,35.5858,105800.0
2013-06-06 10:20:00,43.85,43.88,43.74,43.84,22700.0,35.5939,35.6182,35.5046,35.5858,22700.0
2013-06-06 10:30:00,43.85,43.92,43.79,43.91,22600.0,35.5939,35.6507,35.5452,35.6426,22600.0
2013-06-06 10:40:00,43.91,43.93,43.84,43.89,17100.0,35.6426,35.6588,35.5858,35.6264,17100.0
2013-06-06 10:50:00,43.88,43.91,43.78,43.91,27300.0,35.6182,35.6426,35.5371,35.6426,27300.0
2013-06-06 11:00:00,43.91,43.93,43.87,43.9,15600.0,35.6426,35.6588,35.6101,35.6345,15600.0
2013-06-06 11:10:00,43.89,43.95,43.84,43.87,25800.0,35.6264,35.6751,35.5858,35.6101,25800.0
2013-06-06 11:20:00,43.86,43.86,43.78,43.85,41900.0,35.602,35.602,35.5371,35.5939,41900.0
2013-06-06 11:30:00,43.83,43.87,43.81,43.86,29500.0,35.5776,35.6101,35.5614,35.602,29500.0
2013-06-06 11:40:00,43.86,43.89,43.86,43.86,10600.0,35.602,35.6264,35.602,35.602,10600.0
2013-06-06 11:50:00,43.86,43.87,43.64,43.66,28600.0,35.602,35.6101,35.4234,35.4397,28600.0
2013-06-06 12:00:00,43.67,43.67,43.57,43.57,10300.0,35.4478,35.4478,35.3666,35.3666,10300.0
2013-06-06 12:10:00,43.56,43.62,43.55,43.55,15000.0,35.3585,35.4072,35.3504,35.3504,15000.0
2013-06-06 12:20:00,43.54,43.58,43.4,43.48,19200.0,35.3423,35.3747,35.2286,35.2935,19200.0
2013-06-06 12:30:00,43.48,43.6,43.44,43.52,26800.0,35.2935,35.391,35.2611,35.326,26800.0
2013-06-06 12:40:00,43.52,43.56,43.49,43.56,16700.0,35.326,35.3585,35.3017,35.3585,16700.0
2013-06-06 12:50:00,43.55,43.55,43.49,43.54,16600.0,35.3504,35.3504,35.3017,35.3423,16600.0
2013-06-06 13:00:00,43.53,43.66,43.53,43.62,15400.0,35.3341,35.4397,35.3341,35.4072,15400.0
2013-06-06 13:10:00,43.62,43.67,43.57,43.63,72600.0,35.4072,35.4478,35.3666,35.4153,72600.0
2013-06-06 13:20:00,43.64,43.65,43.53,43.54,18200.0,35.4234,35.4315,35.3341,35.3423,18200.0
2013-06-06 13:30:00,43.54,43.65,43.54,43.61,42200.0,35.3423,35.4315,35.3423,35.3991,42200.0
2013-06-06 13:40:00,43.61,43.7,43.59,43.68,19400.0,35.3991,35.4721,35.3828,35.4559,19400.0
2013-06-06 13:50:00,43.68,43.68,43.56,43.61,22900.0,35.4559,35.4559,35.3585,35.3991,22900.0
2013-06-06 14:00:00,43.62,43.67,43.55,43.64,58900.0,35.4072,35.4478,35.3504,35.4234,58900.0
2013-06-06 14:10:00,43.63,43.72,43.63,43.69,24200.0,35.4153,35.4884,35.4153,35.464,24200.0
2013-06-06 14:20:00,43.7,43.84,43.69,43.81,69700.0,35.4721,35.5858,35.464,35.5614,69700.0
2013-06-06 14:30:00,43.81,43.81,43.68,43.68,24400.0,35.5614,35.5614,35.4559,35.4559,24400.0
2013-06-06 14:40:00,43.69,43.75,43.65,43.75,36500.0,35.464,35.5127,35.4315,35.5127,36500.0
2013-06-06 14:50:00,43.76,43.8,43.71,43.71,21800.0,35.5208,35.5533,35.4802,35.4802,21800.0
2013-06-06 15:00:00,43.72,43.8,43.72,43.75,29900.0,35.4884,35.5533,35.4884,35.5127,29900.0
2013-06-06 15:10:00,43.75,43.8,43.73,43.76,45700.0,35.5127,35.5533,35.4965,35.5208,45700.0
2013-06-06 15:20:00,43.76,43.91,43.75,43.9,51800.0,35.5208,35.6426,35.5127,35.6345,51800.0
2013-06-06 15:30:00,43.9,44.02,43.9,44.0,83100.0,35.6345,35.7319,35.6345,35.7156,83100.0
2013-06-06 15:40:00,44.0,44.04,43.94,44.04,133600.0,35.7156,35.7481,35.6669,35.7481,133600.0
2013-06-06 15:50:00,44.02,44.14,44.0,44.12,174900.0,35.7319,35.8293,35.7156,35.813,174900.0
2013-06-07 09:30:00,44.36,44.53,44.32,44.46,25000.0,36.0079,36.1459,35.9754,36.089,25000.0
2013-06-07 09:40:00,44.44,44.44,44.24,44.32,10800.0,36.0728,36.0728,35.9105,35.9754,10800.0
2013-06-07 09:50:00,44.3,44.56,44.3,44.54,42100.0,35.9592,36.1702,35.9592,36.154,42100.0
2013-06-07 10:00:00,44.55,44.67,44.5,44.64,14600.0,36.1621,36.2595,36.1215,36.2351,14600.0
2013-06-07 10:10:00,44.65,44.71,44.63,44.67,24200.0,36.2433,36.292,36.227,36.2595,24200.0
2013-06-07 10:20:00,44.66,44.66,44.51,44.54,72200.0,36.2514,36.2514,36.1296,36.154,72200.0
2013-06-07 10:30:00,44.52,44.55,44.44,44.51,72300.0,36.1377,36.1621,36.0728,36.1296,72300.0
2013-06-07 10:40:00,44.5,44.64,44.48,44.58,93000.0,36.1215,36.2351,36.1053,36.1864,93000.0
2013-06-07 10:50:00,44.57,44.57,44.44,44.47,13500.0,36.1783,36.1783,36.0728,36.0971,13500.0
2013-06-07 11:00:00,44.47,44.54,44.47,44.51,14000.0,36.0971,36.154,36.0971,36.1296,14000.0
2013-06-07 11:10:00,44.52,44.52,44.43,44.48,18800.0,36.1377,36.1377,36.0647,36.1053,18800.0
2013-06-07 11:20:00,44.5,44.59,44.5,44.58,17900.0,36.1215,36.1946,36.1215,36.1864,17900.0
2013-06-07 11:30:00,44.57,44.67,44.53,44.53,17000.0,36.1783,36.2595,36.1459,36.1459,17000.0
2013-06-07 11:40:00,44.53,44.61,44.52,44.59,13200.0,36.1459,36.2108,36.1377,36.1946,13200.0
2013-06-07 11:50:00,44.61,44.63,44.54,44.54,14600.0,36.2108,36.227,36.154,36.154,14600.0
2013-06-07 12:00:00,44.52,44.56,44.48,44.48,7300.0,36.1377,36.1702,36.1053,36.1053,7300.0
2013-06-07 12:10:00,44.47,44.51,44.46,44.48,14500.0,36.0971,36.1296,36.089,36.1053,14500.0
2013-06-07 12:20:00,44.47,44.5,44.42,44.47,9900.0,36.0971,36.1215,36.0566,36.0971,9900.0
2013-06-07 12:30:00,44.47,44.47,44.42,44.45,6000.0,36.0971,36.0971,36.0566,36.0809,6000.0
2013-06-07 12:40:00,44.45,44.45,44.34,44.4,7900.0,36.0809,36.0809,35.9916,36.0403,7900.0
2013-06-07 12:50:00,44.39,44.42,44.39,44.39,11400.0,36.0322,36.0566,36.0322,36.0322,11400.0
2013-06-07 13:00:00,44.4,44.46,44.38,44.4,19000.0,36.0403,36.089,36.0241,36.0403,19000.0
2013-06-07 13:10:00,44.4,44.46,44.39,44.4,15400.0,36.0403,36.089,36.0322,36.0403,15400.0
2013-06-07 13:20:00,44.4,44.4,44.36,44.4,14200.0,36.0403,36.0403,36.0079,36.0403,14200.0
2013-06-07 13:30:00,44.4,44.46,44.4,44.44,26800.0,36.0403,36.089,36.0403,36.0728,26800.0
2013-06-07 13:40:00,44.44,44.46,44.34,44.38,17300.0,36.0728,36.089,35.9916,36.0241,17300.0
2013-06-07 13:50:00,44.39,44.44,44.39,44.42,22100.0,36.0322,36.0728,36.0322,36.0566,22100.0
2013-06-07 14:00:00,44.42,44.46,44.4,44.43,19800.0,36.0566,36.089,36.0403,36.0647,19800.0
2013-06-07 14:10:00,44.43,44.53,44.42,44.53,14200.0,36.0647,36.1459,36.0566,36.1459,14200.0
2013-06-07 14:20:00,44.52,44.53,44.4,44.41,57200.0,36.1377,36.1459,36.0403,36.0484,57200.0
2013-06-07 14:30:00,44.41,44.49,44.39,44.44,35400.0,36.0484,36.1134,36.0322,36.0728,35400.0
2013-06-07 14:40:00,44.44,44.46,44.39,44.46,36100.0,36.0728,36.089,36.0322,36.089,36100.0
2013-06-07 14:50:00,44.46,44.54,44.46,44.49,23600.0,36.089,36.154,36.089,36.1134,23600.0
2013-06-07 15:00:00,44.48,44.52,44.42,44.44,36000.0,36.1053,36.1377,36.0566,36.0728,36000.0
2013-06-07 15:10:00,44.44,44.48,44.42,44.45,30100.0,36.0728,36.1053,36.0566,36.0809,30100.0
2013-06-07 15:20:00,44.46,44.49,44.39,44.4,88800.0,36.089,36.1134,36.0322,36.0403,88800.0
2013-06-07 15:30:00,44.4,44.53,44.4,44.44,40600.0,36.0403,36.1459,36.0403,36.0728,40600.0
2013-06-07 15:40:00,44.44,44.53,44.42,44.53,80600.0,36.0728,36.1459,36.0566,36.1459,80600.0
2013-06-07 15:50:00,44.53,44.55,44.48,44.52,232300.0,36.1459,36.1621,36.1053,36.1377,232300.0
2013-06-10 09:30:00,44.58,44.77,44.51,44.57,28500.0,36.1864,36.3407,36.1296,36.1783,28500.0
2013-06-10 09:40:00,44.54,44.55,44.33,44.34,14100.0,36.154,36.1621,35.9835,35.9916,14100.0
2013-06-10 09:50:00,44.33,44.43,44.33,44.4,34900.0,35.9835,36.0647,35.9835,36.0403,34900.0
2013-06-10 10:00:00,44.39,44.46,44.39,44.44,35300.0,36.0322,36.089,36.0322,36.0728,35300.0
2013-06-10 10:10:00,44.43,44.45,44.4,44.43,14700.0,36.0647,36.0809,36.0403,36.0647,14700.0
2013-06-10 10:20:00,44.43,44.52,44.43,44.51,44400.0,36.0647,36.1377,36.0647,36.1296,44400.0
2013-06-10 10:30:00,44.51,44.64,44.49,44.59,57700.0,36.1296,36.2351,36.1134,36.1946,57700.0
2013-06-10 10:40:00,44.6,44.64,44.58,44.59,13900.0,36.2027,36.2351,36.1864,36.1946,13900.0
2013-06-10 10:50:00,44.61,44.62,44.51,44.52,17400.0,36.2108,36.2189,36.1296,36.1377,17400.0
2013-06-10 11:00:00,44.53,44.58,44.52,44.54,16000.0,36.1459,36.1864,36.1377,36.154,16000.0
2013-06-10 11:10:00,44.53,44.57,44.53,44.55,22300.0,36.1459,36.1783,36.1459,36.1621,22300.0
2013-06-10 11:20:00,44.54,44.57,44.48,44.48,30000.0,36.154,36.1783,36.1053,36.1053,30000.0
2013-06-10 11:30:00,44.47,44.52,44.45,44.49,22300.0,36.0971,36.1377,36.0809,36.1134,22300.0
2013-06-10 11:40:00,44.48,44.58,44.48,44.53,25700.0,36.1053,36.1864,36.1053,36.1459,25700.0
2013-06-10 11:50:00,44.54,44.54,44.48,44.5,10600.0,36.154,36.154,36.1053,36.1215,10600.0
2013-06-10 12:00:00,44.51,44.55,44.5,44.52,13100.0,36.1296,36.1621,36.1215,36.1377,13100.0
2013-06-10 12:10:00,44.51,44.56,44.51,44.54,10000.0,36.1296,36.1702,36.1296,36.154,10000.0
2013-06-10 12:20:00,44.53,44.54,44.46,44.51,46800.0,36.1459,36.154,36.089,36.1296,46800.0
2013-06-10 12:30:00,44.51,44.54,44.5,44.53,8700.0,36.1296,36.154,36.1215,36.1459,8700.0
2013-06-10 12:40:00,44.52,44.53,44.47,44.53,121400.0,36.1377,36.1459,36.0971,36.1459,121400.0
2013-06-10 12:50:00,44.52,44.52,44.44,44.46,41300.0,36.1377,36.1377,36.0728,36.089,41300.0
2013-06-10 13:00:00,44.46,44.5,44.44,44.5,6000.0,36.089,36.1215,36.0728,36.1215,6000.0
2013-06-10 13:10:00,44.5,44.52,44.45,44.5,12500.0,36.1215,36.1377,36.0809,36.1215,12500.0
2013-06-10 13:20:00,44.5,44.53,44.49,44.49,8300.0,36.1215,36.1459,36.1134,36.1134,8300.0
2013-06-10 13:30:00,44.49,44.49,44.44,44.46,77500.0,36.1134,36.1134,36.0728,36.089,77500.0
2013-06-10 13:40:00,44.44,44.48,44.44,44.47,11300.0,36.0728,36.1053,36.0728,36.0971,11300.0
2013-06-10 13:50:00,44.46,44.52,44.45,44.52,14700.0,36.089,36.1377,36.0809,36.1377,14700.0
2013-06-10 14:00:00,44.52,44.54,44.51,44.51,23200.0,36.1377,36.154,36.1296,36.1296,23200.0
2013-06-10 14:10:00,44.5,44.52,44.45,44.5,36800.0,36.1215,36.1377,36.0809,36.1215,36800.0
2013-06-10 14:20:00,44.52,44.64,44.52,44.64,32000.0,36.1377,36.2351,36.1377,36.2351,32000.0
2013-06-10 14:30:00,44.64,44.67,44.56,44.57,31200.0,36.2351,36.2595,36.1702,36.1783,31200.0
2013-06-10 14:40:00,44.57,44.64,44.55,44.64,22600.0,36.1783,36.2351,36.1621,36.2351,22600.0
2013-06-10 14:50:00,44.64,44.64,44.6,44.62,21300.0,36.2351,36.2351,36.2027,36.2189,21300.0
2013-06-10 15:00:00,44.62,44.7,44.6,44.69,26300.0,36.2189,36.2838,36.2027,36.2757,26300.0
2013-06-10 15:10:00,44.68,44.69,44.63,44.68,20400.0,36.2676,36.2757,36.227,36.2676,20400.0
2013-06-10 15:20:00,44.67,44.68,44.63,44.67,26300.0,36.2595,36.2676,36.227,36.2595,26300.0
2013-06-10 15:30:00,44.68,44.72,44.67,44.69,20400.0,36.2676,36.3001,36.2595,36.2757,20400.0
2013-06-10 15:40:00,44.69,44.73,44.66,44.66,49600.0,36.2757,36.3082,36.2514,36.2514,49600.0
2013-06-10 15:50:00,44.66,44.71,44.58,44.71,154500.0,36.2514,36.292,36.1864,36.292,154500.0
2013-06-11 09:30:00,44.26,44.35,44.07,44.19,63100.0,35.9267,35.9997,35.7725,35.8699,63100.0
2013-06-11 09:40:00,44.21,44.3,44.17,44.21,94500.0,35.8861,35.9592,35.8536,35.8861,94500.0
2013-06-11 09:50:00,44.22,44.37,44.22,44.31,126800.0,35.8942,36.016,35.8942,35.9673,126800.0
2013-06-11 10:00:00,44.29,44.35,44.26,44.28,21900.0,35.951,35.9997,35.9267,35.9429,21900.0
2013-06-11 10:10:00,44.27,44.44,44.26,44.43,43800.0,35.9348,36.0728,35.9267,36.0647,43800.0
2013-06-11 10:20:00,44.45,44.58,44.42,44.56,23000.0,36.0809,36.1864,36.0566,36.1702,23000.0
2013-06-11 10:30:00,44.55,44.67,44.55,44.61,36200.0,36.1621,36.2595,36.1621,36.2108,36200.0
2013-06-11 10:40:00,44.6,44.66,44.59,44.65,27500.0,36.2027,36.2514,36.1946,36.2433,27500.0
2013-06-11 10:50:00,44.66,44.66,44.61,44.65,44100.0,36.2514,36.2514,36.2108,36.2433,44100.0
2013-06-11 11:00:00,44.65,44.7,44.59,44.68,58700.0,36.2433,36.2838,36.1946,36.2676,58700.0
2013-06-11 11:10:00,44.69,44.76,44.68,44.75,13800.0,36.2757,36.3325,36.2676,36.3244,13800.0
2013-06-11 11:20:00,44.75,44.88,44.73,44.88,13600.0,36.3244,36.43,36.3082,36.43,13600.0
2013-06-11 11:30:00,44.87,44.95,44.84,44.87,18100.0,36.4218,36.4868,36.3975,36.4218,18100.0
2013-06-11 11:40:00,44.87,44.91,44.83,44.9,18800.0,36.4218,36.4543,36.3894,36.4462,18800.0
2013-06-11 11:50:00,44.9,44.91,44.83,44.84,12200.0,36.4462,36.4543,36.3894,36.3975,12200.0
2013-06-11 12:00:00,44.84,44.88,44.8,44.88,15400.0,36.3975,36.43,36.365,36.43,15400.0
2013-06-11 12:10:00,44.88,44.93,44.81,44.81,19500.0,36.43,36.4705,36.3731,36.3731,19500.0
2013-06-11 12:20:00,44.82,44.89,44.82,44.87,10900.0,36.3813,36.4381,36.3813,36.4218,10900.0
2013-06-11 12:30:00,44.88,44.89,44.82,44.85,12200.0,36.43,36.4381,36.3813,36.4056,12200.0
2013-06-11 12:40:00,44.85,44.9,44.85,44.9,13500.0,36.4056,36.4462,36.4056,36.4462,13500.0
2013-06-11 12:50:00,44.91,44.91,44.83,44.84,14200.0,36.4543,36.4543,36.3894,36.3975,14200.0
2013-06-11 13:00:00,44.85,44.89,44.84,44.88,10600.0,36.4056,36.4381,36.3975,36.43,10600.0
2013-06-11 13:10:00,44.87,44.87,44.78,44.78,11400.0,36.4218,36.4218,36.3488,36.3488,11400.0
2013-06-11 13:20:00,44.78,44.78,44.66,44.66,14900.0,36.3488,36.3488,36.2514,36.2514,14900.0
2013-06-11 13:30:00,44.66,44.66,44.54,44.6,13800.0,36.2514,36.2514,36.154,36.2027,13800.0
2013-06-11 13:40:00,44.6,44.61,44.56,44.59,10200.0,36.2027,36.2108,36.1702,36.1946,10200.0
2013-06-11 13:50:00,44.58,44.6,44.46,44.46,21400.0,36.1864,36.2027,36.089,36.089,21400.0
2013-06-11 14:00:00,44.45,44.52,44.43,44.46,26800.0,36.0809,36.1377,36.0647,36.089,26800.0
2013-06-11 14:10:00,44.47,44.54,44.43,44.48,26700.0,36.0971,36.154,36.0647,36.1053,26700.0
2013-06-11 14:20:00,44.5,44.53,44.43,44.47,110000.0,36.1215,36.1459,36.0647,36.0971,110000.0
2013-06-11 14:30:00,44.47,44.51,44.44,44.48,36400.0,36.0971,36.1296,36.0728,36.1053,36400.0
2013-06-11 14:40:00,44.48,44.5,44.44,44.45,25200.0,36.1053,36.1215,36.0728,36.0809,25200.0
2013-06-11 14:50:00,44.48,44.54,44.39,44.52,46700.0,36.1053,36.154,36.0322,36.1377,46700.0
2013-06-11 15:00:00,44.53,44.58,44.49,44.49,32900.0,36.1459,36.1864,36.1134,36.1134,32900.0
2013-06-11 15:10:00,44.5,44.51,44.43,44.46,43700.0,36.1215,36.1296,36.0647,36.089,43700.0
2013-06-11 15:20:00,44.46,44.59,44.45,44.53,23500.0,36.089,36.1946,36.0809,36.1459,23500.0
2013-06-11 15:30:00,44.53,44.54,44.48,44.5,46900.0,36.1459,36.154,36.1053,36.1215,46900.0
2013-06-11 15:40:00,44.5,44.52,44.42,44.52,74200.0,36.1215,36.1377,36.0566,36.1377,74200.0
2013-06-11 15:50:00,44.52,44.61,44.49,44.57,220100.0,36.1377,36.2108,36.1134,36.1783,220100.0
2013-06-12 09:30:00,44.57,44.66,44.46,44.6,25400.0,36.3598,36.4333,36.2701,36.3843,25400.0
2013-06-12 09:40:00,44.58,44.63,44.47,44.49,24400.0,36.368,36.4088,36.2783,36.2946,24400.0
2013-06-12 09:50:00,44.48,44.58,44.45,44.46,16600.0,36.2864,36.368,36.2619,36.2701,16600.0
2013-06-12 10:00:00,44.43,44.44,44.27,44.36,24300.0,36.2456,36.2538,36.1151,36.1885,24300.0
2013-06-12 10:10:00,44.35,44.45,44.32,44.42,55700.0,36.1804,36.2619,36.1559,36.2375,55700.0
2013-06-12 10:20:00,44.41,44.43,44.35,44.37,42100.0,36.2293,36.2456,36.1804,36.1967,42100.0
2013-06-12 10:30:00,44.37,44.46,44.36,44.43,16900.0,36.1967,36.2701,36.1885,36.2456,16900.0
2013-06-12 10:40:00,44.42,44.42,44.34,44.37,20100.0,36.2375,36.2375,36.1722,36.1967,20100.0
2013-06-12 10:50:00,44.36,44.37,44.18,44.29,21200.0,36.1885,36.1967,36.0417,36.1314,21200.0
2013-06-12 11:00:00,44.3,44.32,44.25,44.3,14000.0,36.1396,36.1559,36.0988,36.1396,14000.0
2013-06-12 11:10:00,44.3,44.31,44.23,44.3,21800.0,36.1396,36.1477,36.0825,36.1396,21800.0
2013-06-12 11:20:00,44.29,44.31,44.23,44.25,13700.0,36.1314,36.1477,36.0825,36.0988,13700.0
2013-06-12 11:30:00,44.24,44.25,44.13,44.16,25200.0,36.0906,36.0988,36.0009,36.0254,25200.0
2013-06-12 11:40:00,44.15,44.18,44.04,44.06,14000.0,36.0172,36.0417,35.9275,35.9438,14000.0
2013-06-12 11:50:00,44.06,44.09,43.92,43.97,16400.0,35.9438,35.9683,35.8296,35.8704,16400.0
2013-06-12 12:00:00,43.98,44.02,43.92,44.0,12900.0,35.8785,35.9111,35.8296,35.8948,12900.0
2013-06-12 12:10:00,44.0,44.01,43.89,43.94,21300.0,35.8948,35.903,35.8051,35.8459,21300.0
2013-06-12 12:20:00,43.95,44.01,43.93,43.95,13400.0,35.854,35.903,35.8377,35.854,13400.0
2013-06-12 12:30:00,43.94,43.96,43.9,43.91,32700.0,35.8459,35.8622,35.8133,35.8214,32700.0
2013-06-12 12:40:00,43.89,44.0,43.85,43.99,18800.0,35.8051,35.8948,35.7725,35.8867,18800.0
2013-06-12 12:50:00,44.0,44.02,44.0,44.02,9000.0,35.8948,35.9111,35.8948,35.9111,9000.0
2013-06-12 13:00:00,44.02,44.13,44.01,44.1,17500.0,35.9111,36.0009,35.903,35.9764,17500.0
2013-06-12 13:10:00,44.11,44.11,44.02,44.04,11700.0,35.9846,35.9846,35.9111,35.9275,11700.0
2013-06-12 13:20:00,44.04,44.04,43.98,43.99,25200.0,35.9275,35.9275,35.8785,35.8867,25200.0
2013-06-12 13:30:00,44.0,44.05,43.98,43.98,28300.0,35.8948,35.9356,35.8785,35.8785,28300.0
2013-06-12 13:40:00,43.97,44.05,43.93,44.02,23400.0,35.8704,35.9356,35.8377,35.9111,23400.0
2013-06-12 13:50:00,44.02,44.07,43.98,44.02,16800.0,35.9111,35.9519,35.8785,35.9111,16800.0
2013-06-12 14:00:00,44.02,44.04,43.95,44.0,19900.0,35.9111,35.9275,35.854,35.8948,19900.0
2013-06-12 14:10:00,44.0,44.01,43.9,43.92,29600.0,35.8948,35.903,35.8133,35.8296,29600.0
2013-06-12 14:20:00,43.92,43.97,43.92,43.96,27400.0,35.8296,35.8704,35.8296,35.8622,27400.0
2013-06-12 14:30:00,43.96,43.98,43.9,43.96,30000.0,35.8622,35.8785,35.8133,35.8622,30000.0
2013-06-12 14:40:00,43.95,44.01,43.95,43.96,29600.0,35.854,35.903,35.854,35.8622,29600.0
2013-06-12 14:50:00,43.96,44.01,43.96,43.96,29600.0,35.8622,35.903,35.8622,35.8622,29600.0
2013-06-12 15:00:00,43.97,43.97,43.89,43.94,26700.0,35.8704,35.8704,35.8051,35.8459,26700.0
2013-06-12 15:10:00,43.94,43.95,43.89,43.89,28000.0,35.8459,35.854,35.8051,35.8051,28000.0
2013-06-12 15:20:00,43.89,43.94,43.86,43.93,28600.0,35.8051,35.8459,35.7806,35.8377,28600.0
2013-06-12 15:30:00,43.93,43.93,43.85,43.86,49600.0,35.8377,35.8377,35.7725,35.7806,49600.0
2013-06-12 15:40:00,43.84,43.89,43.81,43.89,90300.0,35.7643,35.8051,35.7398,35.8051,90300.0
2013-06-12 15:50:00,43.89,43.93,43.86,43.88,181600.0,35.8051,35.8377,35.7806,35.7969,181600.0
2013-06-13 09:30:00,43.85,43.91,43.6,43.69,36600.0,35.7725,35.8214,35.5685,35.6419,36600.0
2013-06-13 09:40:00,43.69,43.8,43.69,43.77,20500.0,35.6419,35.7317,35.6419,35.7072,20500.0
2013-06-13 09:50:00,43.76,43.93,43.69,43.92,13800.0,35.699,35.8377,35.6419,35.8296,13800.0
2013-06-13 10:00:00,43.92,43.93,43.83,43.83,12500.0,35.8296,35.8377,35.7561,35.7561,12500.0
2013-06-13 10:10:00,43.82,43.84,43.74,43.83,16000.0,35.748,35.7643,35.6827,35.7561,16000.0
2013-06-13 10:20:00,43.83,43.87,43.79,43.85,10000.0,35.7561,35.7888,35.7235,35.7725,10000.0
2013-06-13 10:30:00,43.85,43.93,43.84,43.93,14100.0,35.7725,35.8377,35.7643,35.8377,14100.0
2013-06-13 10:40:00,43.94,43.98,43.92,43.96,7000.0,35.8459,35.8785,35.8296,35.8622,7000.0
2013-06-13 10:50:00,43.96,44.0,43.92,43.93,21500.0,35.8622,35.8948,35.8296,35.8377,21500.0
2013-06-13 11:00:00,43.94,44.0,43.94,43.99,15800.0,35.8459,35.8948,35.8459,35.8867,15800.0
2013-06-13 11:10:00,44.0,44.02,43.97,43.99,16700.0,35.8948,35.9111,35.8704,35.8867,16700.0
2013-06-13 11:20:00,44.0,44.02,43.99,44.01,14200.0,35.8948,35.9111,35.8867,35.903,14200.0
2013-06-13 11:30:00,44.0,44.04,43.96,43.99,19200.0,35.8948,35.9275,35.8622,35.8867,19200.0
2013-06-13 11:40:00,44.0,44.05,44.0,44.04,10500.0,35.8948,35.9356,35.8948,35.9275,10500.0
2013-06-13 11:50:00,44.05,44.13,44.04,44.12,14800.0,35.9356,36.0009,35.9275,35.9927,14800.0
2013-06-13 12:00:00,44.13,44.16,44.11,44.13,16100.0,36.0009,36.0254,35.9846,36.0009,16100.0
2013-06-13 12:10:00,44.14,44.14,44.06,44.06,10300.0,36.009,36.009,35.9438,35.9438,10300.0
2013-06-13 12:20:00,44.07,44.14,44.07,44.13,7000.0,35.9519,36.009,35.9519,36.0009,7000.0
2013-06-13 12:30:00,44.12,44.2,44.12,44.19,11200.0,35.9927,36.058,35.9927,36.0498,11200.0
2013-06-13 12:40:00,44.2,44.21,44.18,44.21,4700.0,36.058,36.0661,36.0417,36.0661,4700.0
2013-06-13 12:50:00,44.21,44.31,44.2,44.31,13100.0,36.0661,36.1477,36.058,36.1477,13100.0
2013-06-13 13:00:00,44.3,44.31,44.23,44.23,12900.0,36.1396,36.1477,36.0825,36.0825,12900.0
2013-06-13 13:10:00,44.23,44.28,44.23,44.26,9400.0,36.0825,36.1233,36.0825,36.1069,9400.0
2013-06-13 13:20:00,44.27,44.29,44.24,44.29,5300.0,36.1151,36.1314,36.0906,36.1314,5300.0
2013-06-13 13:30:00,44.3,44.32,44.26,44.28,10100.0,36.1396,36.1559,36.1069,36.1233,10100.0
2013-06-13 13:40:00,44.27,44.3,44.26,44.3,9300.0,36.1151,36.1396,36.1069,36.1396,9300.0
2013-06-13 13:50:00,44.29,44.32,44.29,44.32,9100.0,36.1314,36.1559,36.1314,36.1559,9100.0
2013-06-13 14:00:00,44.33,44.41,44.33,44.41,22100.0,36.164,36.2293,36.164,36.2293,22100.0
2013-06-13 14:10:00,44.41,44.47,44.4,44.47,21900.0,36.2293,36.2783,36.2211,36.2783,21900.0
2013-06-13 14:20:00,44.47,44.54,44.47,44.49,29400.0,36.2783,36.3354,36.2783,36.2946,29400.0
2013-06-13 14:30:00,44.5,44.53,44.48,44.52,16500.0,36.3027,36.3272,36.2864,36.319,16500.0
2013-06-13 14:40:00,44.54,44.54,44.46,44.47,13600.0,36.3354,36.3354,36.2701,36.2783,13600.0
2013-06-13 14:50:00,44.46,44.53,44.43,44.51,27800.0,36.2701,36.3272,36.2456,36.3109,27800.0
2013-06-13 15:00:00,44.53,44.55,44.51,44.52,21300.0,36.3272,36.3435,36.3109,36.319,21300.0
2013-06-13 15:10:00,44.53,44.55,44.47,44.52,28000.0,36.3272,36.3435,36.2783,36.319,28000.0
2013-06-13 15:20:00,44.52,44.59,44.5,44.56,23800.0,36.319,36.3761,36.3027,36.3517,23800.0
2013-06-13 15:30:00,44.57,44.63,44.55,44.62,31000.0,36.3598,36.4088,36.3435,36.4006,31000.0
2013-06-13 15:40:00,44.63,44.77,44.63,44.74,72800.0,36.4088,36.523,36.4088,36.4985,72800.0
2013-06-13 15:50:00,44.74,44.76,44.68,44.72,118900.0,36.4985,36.5148,36.4496,36.4822,118900.0
2013-06-14 09:30:00,44.29,44.43,44.04,44.06,126100.0,36.1314,36.2456,35.9275,35.9438,126100.0
2013-06-14 09:40:00,44.05,44.13,43.97,44.12,54600.0,35.9356,36.0009,35.8704,35.9927,54600.0
2013-06-14 09:50:00,44.13,44.45,44.07,44.44,53600.0,36.0009,36.2619,35.9519,36.2538,53600.0
2013-06-14 10:00:00,44.43,44.47,44.35,44.36,19600.0,36.2456,36.2783,36.1804,36.1885,19600.0
2013-06-14 10:10:00,44.35,44.35,44.29,44.3,26200.0,36.1804,36.1804,36.1314,36.1396,26200.0
2013-06-14 10:20:00,44.3,44.33,44.24,44.31,18200.0,36.1396,36.164,36.0906,36.1477,18200.0
2013-06-14 10:30:00,44.31,44.35,44.27,44.31,11200.0,36.1477,36.1804,36.1151,36.1477,11200.0
2013-06-14 10:40:00,44.3,44.37,44.23,44.26,14800.0,36.1396,36.1967,36.0825,36.1069,14800.0
2013-06-14 10:50:00,44.24,44.25,44.14,44.18,20800.0,36.0906,36.0988,36.009,36.0417,20800.0
2013-06-14 11:00:00,44.17,44.21,44.13,44.14,18100.0,36.0335,36.0661,36.0009,36.009,18100.0
2013-06-14 11:10:00,44.14,44.19,44.06,44.06,45800.0,36.009,36.0498,35.9438,35.9438,45800.0
2013-06-14 11:20:00,44.06,44.11,44.04,44.09,21600.0,35.9438,35.9846,35.9275,35.9683,21600.0
2013-06-14 11:30:00,44.08,44.09,43.96,44.02,126600.0,35.9601,35.9683,35.8622,35.9111,126600.0
2013-06-14 11:40:00,44.03,44.06,43.85,43.87,75700.0,35.9193,35.9438,35.7725,35.7888,75700.0
2013-06-14 11:50:00,43.87,43.99,43.85,43.97,19300.0,35.7888,35.8867,35.7725,35.8704,19300.0
2013-06-14 12:00:00,43.97,43.97,43.82,43.89,23700.0,35.8704,35.8704,35.748,35.8051,23700.0
2013-06-14 12:10:00,43.86,43.89,43.8,43.84,17900.0,35.7806,35.8051,35.7317,35.7643,17900.0
2013-06-14 12:20:00,43.85,43.87,43.77,43.82,31800.0,35.7725,35.7888,35.7072,35.748,31800.0
2013-06-14 12:30:00,43.82,43.84,43.78,43.83,21200.0,35.748,35.7643,35.7154,35.7561,21200.0
2013-06-14 12:40:00,43.83,43.84,43.73,43.75,25300.0,35.7561,35.7643,35.6746,35.6909,25300.0
2013-06-14 12:50:00,43.75,43.76,43.7,43.71,37600.0,35.6909,35.699,35.6501,35.6583,37600.0
2013-06-14 13:00:00,43.71,43.71,43.64,43.7,15700.0,35.6583,35.6583,35.6011,35.6501,15700.0
2013-06-14 13:10:00,43.72,43.72,43.59,43.6,26200.0,35.6664,35.6664,35.5604,35.5685,26200.0
2013-06-14 13:20:00,43.6,43.6,43.46,43.54,33900.0,35.5685,35.5685,35.4543,35.5196,33900.0
2013-06-14 13:30:00,43.55,43.57,43.47,43.57,23900.0,35.5277,35.544,35.4625,35.544,23900.0
2013-06-14 13:40:00,43.57,43.62,43.57,43.58,23700.0,35.544,35.5848,35.544,35.5522,23700.0
2013-06-14 13:50:00,43.58,43.63,43.54,43.61,20800.0,35.5522,35.593,35.5196,35.5767,20800.0
2013-06-14 14:00:00,43.62,43.73,43.57,43.72,21300.0,35.5848,35.6746,35.544,35.6664,21300.0
2013-06-14 14:10:00,43.72,43.73,43.67,43.69,17300.0,35.6664,35.6746,35.6256,35.6419,17300.0
2013-06-14 14:20:00,43.69,43.72,43.65,43.69,46200.0,35.6419,35.6664,35.6093,35.6419,46200.0
2013-06-14 14:30:00,43.7,43.72,43.64,43.68,31500.0,35.6501,35.6664,35.6011,35.6338,31500.0
2013-06-14 14:40:00,43.68,43.71,43.64,43.65,29000.0,35.6338,35.6583,35.6011,35.6093,29000.0
2013-06-14 14:50:00,43.65,43.67,43.55,43.58,36700.0,35.6093,35.6256,35.5277,35.5522,36700.0
2013-06-14 15:00:00,43.58,43.68,43.58,43.66,23800.0,35.5522,35.6338,35.5522,35.6175,23800.0
2013-06-14 15:10:00,43.67,43.73,43.66,43.71,30700.0,35.6256,35.6746,35.6175,35.6583,30700.0
2013-06-14 15:20:00,43.71,43.73,43.67,43.67,40400.0,35.6583,35.6746,35.6256,35.6256,40400.0
2013-06-14 15:30:00,43.66,43.71,43.64,43.67,46100.0,35.6175,35.6583,35.6011,35.6256,46100.0
2013-06-14 15:40:00,43.67,43.67,43.58,43.61,50300.0,35.6256,35.6256,35.5522,35.5767,50300.0
2013-06-14 15:50:00,43.61,43.67,43.61,43.63,119700.0,35.5767,35.6256,35.5767,35.593,119700.0
2013-06-17 09:30:00,43.98,44.47,43.98,44.32,68900.0,35.8785,36.2783,35.8785,36.1559,68900.0
2013-06-17 09:40:00,44.32,44.34,44.14,44.15,29100.0,36.1559,36.1722,36.009,36.0172,29100.0
2013-06-17 09:50:00,44.15,44.18,44.06,44.14,56200.0,36.0172,36.0417,35.9438,36.009,56200.0
2013-06-17 10:00:00,44.13,44.27,44.13,44.22,40100.0,36.0009,36.1151,36.0009,36.0743,40100.0
2013-06-17 10:10:00,44.22,44.35,44.18,44.25,75600.0,36.0743,36.1804,36.0417,36.0988,75600.0
2013-06-17 10:20:00,44.25,44.31,44.16,44.28,32400.0,36.0988,36.1477,36.0254,36.1233,32400.0
2013-06-17 10:30:00,44.29,44.29,44.17,44.17,22300.0,36.1314,36.1314,36.0335,36.0335,22300.0
2013-06-17 10:40:00,44.18,44.2,44.09,44.09,31900.0,36.0417,36.058,35.9683,35.9683,31900.0
2013-06-17 10:50:00,44.08,44.11,44.05,44.11,36700.0,35.9601,35.9846,35.9356,35.9846,36700.0
2013-06-17 11:00:00,44.12,44.18,44.09,44.18,39700.0,35.9927,36.0417,35.9683,36.0417,39700.0
2013-06-17 11:10:00,44.19,44.26,44.18,44.18,19500.0,36.0498,36.1069,36.0417,36.0417,19500.0
2013-06-17 11:20:00,44.18,44.2,44.12,44.15,24800.0,36.0417,36.058,35.9927,36.0172,24800.0
2013-06-17 11:30:00,44.14,44.15,43.95,44.0,79100.0,36.009,36.0172,35.854,35.8948,79100.0
2013-06-17 11:40:00,44.01,44.09,43.97,44.0,42300.0,35.903,35.9683,35.8704,35.8948,42300.0
2013-06-17 11:50:00,44.0,44.01,43.96,43.99,27600.0,35.8948,35.903,35.8622,35.8867,27600.0
2013-06-17 12:00:00,43.99,44.15,43.99,44.15,18000.0,35.8867,36.0172,35.8867,36.0172,18000.0
2013-06-17 12:10:00,44.15,44.15,44.09,44.12,15900.0,36.0172,36.0172,35.9683,35.9927,15900.0
2013-06-17 12:20:00,44.12,44.14,44.12,44.12,9600.0,35.9927,36.009,35.9927,35.9927,9600.0
2013-06-17 12:30:00,44.13,44.16,44.1,44.1,15800.0,36.0009,36.0254,35.9764,35.9764,15800.0
2013-06-17 12:40:00,44.1,44.15,44.1,44.12,11100.0,35.9764,36.0172,35.9764,35.9927,11100.0
2013-06-17 12:50:00,44.13,44.16,44.11,44.13,12900.0,36.0009,36.0254,35.9846,36.0009,12900.0
2013-06-17 13:00:00,44.13,44.14,43.99,43.99,25000.0,36.0009,36.009,35.8867,35.8867,25000.0
2013-06-17 13:10:00,43.99,44.01,43.98,44.01,15800.0,35.8867,35.903,35.8785,35.903,15800.0
2013-06-17 13:20:00,44.01,44.02,43.91,43.92,65200.0,35.903,35.9111,35.8214,35.8296,65200.0
2013-06-17 13:30:00,43.93,44.0,43.92,43.95,35400.0,35.8377,35.8948,35.8296,35.854,35400.0
2013-06-17 13:40:00,43.95,43.98,43.92,43.98,25800.0,35.854,35.8785,35.8296,35.8785,25800.0
2013-06-17 13:50:00,43.98,44.04,43.97,44.03,18200.0,35.8785,35.9275,35.8704,35.9193,18200.0
2013-06-17 14:00:00,44.04,44.06,43.92,43.93,29100.0,35.9275,35.9438,35.8296,35.8377,29100.0
2013-06-17 14:10:00,43.93,43.94,43.87,43.91,35200.0,35.8377,35.8459,35.7888,35.8214,35200.0
2013-06-17 14:20:00,43.92,43.93,43.77,43.82,39800.0,35.8296,35.8377,35.7072,35.748,39800.0
2013-06-17 14:30:00,43.82,43.85,43.78,43.84,30000.0,35.748,35.7725,35.7154,35.7643,30000.0
2013-06-17 14:40:00,43.85,43.88,43.73,43.74,29200.0,35.7725,35.7969,35.6746,35.6827,29200.0
2013-06-17 14:50:00,43.74,43.79,43.69,43.75,21900.0,35.6827,35.7235,35.6419,35.6909,21900.0
2013-06-17 15:00:00,43.76,43.84,43.74,43.84,34900.0,35.699,35.7643,35.6827,35.7643,34900.0
2013-06-17 15:10:00,43.83,43.84,43.77,43.82,37800.0,35.7561,35.7643,35.7072,35.748,37800.0
2013-06-17 15:20:00,43.82,43.87,43.77,43.85,47000.0,35.748,35.7888,35.7072,35.7725,47000.0
2013-06-17 15:30:00,43.85,44.04,43.85,44.01,40300.0,35.7725,35.9275,35.7725,35.903,40300.0
2013-06-17 15:40:00,44.01,44.1,44.01,44.04,114900.0,35.903,35.9764,35.903,35.9275,114900.0
2013-06-17 15:50:00,44.03,44.05,43.96,43.99,164300.0,35.9193,35.9356,35.8622,35.8867,164300.0
2013-06-18 09:30:00,44.11,44.19,44.03,44.15,16300.0,35.9846,36.0498,35.9193,36.0172,16300.0
2013-06-18 09:40:00,44.16,44.18,43.95,44.02,31200.0,36.0254,36.0417,35.854,35.9111,31200.0
2013-06-18 09:50:00,44.06,44.15,44.06,44.1,15200.0,35.9438,36.0172,35.9438,35.9764,15200.0
2013-06-18 10:00:00,44.09,44.13,44.06,44.08,16700.0,35.9683,36.0009,35.9438,35.9601,16700.0
2013-06-18 10:10:00,44.09,44.13,44.05,44.12,16700.0,35.9683,36.0009,35.9356,35.9927,16700.0
2013-06-18 10:20:00,44.13,44.15,44.1,44.11,16300.0,36.0009,36.0172,35.9764,35.9846,16300.0
2013-06-18 10:30:00,44.1,44.16,44.1,44.16,32100.0,35.9764,36.0254,35.9764,36.0254,32100.0
2013-06-18 10:40:00,44.16,44.17,44.09,44.09,30800.0,36.0254,36.0335,35.9683,35.9683,30800.0
2013-06-18 10:50:00,44.1,44.15,44.09,44.12,21300.0,35.9764,36.0172,35.9683,35.9927,21300.0
2013-06-18 11:00:00,44.12,44.13,44.09,44.12,18100.0,35.9927,36.0009,35.9683,35.9927,18100.0
2013-06-18 11:10:00,44.12,44.16,44.08,44.1,34500.0,35.9927,36.0254,35.9601,35.9764,34500.0
2013-06-18 11:20:00,44.11,44.12,44.06,44.11,18800.0,35.9846,35.9927,35.9438,35.9846,18800.0
2013-06-18 11:30:00,44.12,44.17,44.12,44.14,28400.0,35.9927,36.0335,35.9927,36.009,28400.0
2013-06-18 11:40:00,44.14,44.16,44.09,44.1,20200.0,36.009,36.0254,35.9683,35.9764,20200.0
2013-06-18 11:50:00,44.1,44.12,44.06,44.06,14900.0,35.9764,35.9927,35.9438,35.9438,14900.0
2013-06-18 12:00:00,44.07,44.11,44.07,44.1,8500.0,35.9519,35.9846,35.9519,35.9764,8500.0
2013-06-18 12:10:00,44.09,44.13,44.09,44.13,7700.0,35.9683,36.0009,35.9683,36.0009,7700.0
2013-06-18 12:20:00,44.12,44.13,44.09,44.13,11600.0,35.9927,36.0009,35.9683,36.0009,11600.0
2013-06-18 12:30:00,44.14,44.17,44.12,44.16,24100.0,36.009,36.0335,35.9927,36.0254,24100.0
2013-06-18 12:40:00,44.16,44.19,44.12,44.14,33600.0,36.0254,36.0498,35.9927,36.009,33600.0
2013-06-18 12:50:00,44.14,44.23,44.14,44.23,13900.0,36.009,36.0825,36.009,36.0825,13900.0
2013-06-18 13:00:00,44.23,44.23,44.16,44.16,20800.0,36.0825,36.0825,36.0254,36.0254,20800.0
2013-06-18 13:10:00,44.16,44.18,44.15,44.16,18200.0,36.0254,36.0417,36.0172,36.0254,18200.0
2013-06-18 13:20:00,44.17,44.18,44.13,44.17,23600.0,36.0335,36.0417,36.0009,36.0335,23600.0
2013-06-18 13:30:00,44.17,44.18,44.12,44.15,35000.0,36.0335,36.0417,35.9927,36.0172,35000.0
2013-06-18 13:40:00,44.15,44.2,44.15,44.18,20100.0,36.0172,36.058,36.0172,36.0417,20100.0
2013-06-18 13:50:00,44.18,44.21,44.18,44.18,13100.0,36.0417,36.0661,36.0417,36.0417,13100.0
2013-06-18 14:00:00,44.19,44.22,44.15,44.2,31700.0,36.0498,36.0743,36.0172,36.058,31700.0
2013-06-18 14:10:00,44.21,44.24,44.21,44.23,22600.0,36.0661,36.0906,36.0661,36.0825,22600.0
2013-06-18 14:20:00,44.23,44.24,44.16,44.23,26000.0,36.0825,36.0906,36.0254,36.0825,26000.0
2013-06-18 14:30:00,44.23,44.25,44.17,44.19,29500.0,36.0825,36.0988,36.0335,36.0498,29500.0
2013-06-18 14:40:00,44.18,44.27,44.18,44.23,28700.0,36.0417,36.1151,36.0417,36.0825,28700.0
2013-06-18 14:50:00,44.22,44.25,44.2,44.24,27400.0,36.0743,36.0988,36.058,36.0906,27400.0
2013-06-18 15:00:00,44.23,44.25,44.2,44.25,25500.0,36.0825,36.0988,36.058,36.0988,25500.0
2013-06-18 15:10:00,44.25,44.27,44.23,44.25,38700.0,36.0988,36.1151,36.0825,36.0988,38700.0
2013-06-18 15:20:00,44.25,44.32,44.25,44.28,37300.0,36.0988,36.1559,36.0988,36.1233,37300.0
2013-06-18 15:30:00,44.29,44.3,44.26,44.27,42000.0,36.1314,36.1396,36.1069,36.1151,42000.0
2013-06-18 15:40:00,44.28,44.33,44.26,44.29,66600.0,36.1233,36.164,36.1069,36.1314,66600.0
2013-06-18 15:50:00,44.29,44.32,44.24,44.32,129400.0,36.1314,36.1559,36.0906,36.1559,129400.0
2013-06-19 09:30:00,44.38,44.42,44.24,44.3,13700.0,36.2048,36.2375,36.0906,36.1396,13700.0
2013-06-19 09:40:00,44.27,44.28,44.18,44.24,9100.0,36.1151,36.1233,36.0417,36.0906,9100.0
2013-06-19 09:50:00,44.22,44.28,44.14,44.25,28800.0,36.0743,36.1233,36.009,36.0988,28800.0
2013-06-19 10:00:00,44.25,44.34,44.25,44.25,22800.0,36.0988,36.1722,36.0988,36.0988,22800.0
2013-06-19 10:10:00,44.26,44.33,44.26,44.32,23600.0,36.1069,36.164,36.1069,36.1559,23600.0
2013-06-19 10:20:00,44.3,44.48,44.3,44.45,15600.0,36.1396,36.2864,36.1396,36.2619,15600.0
2013-06-19 10:30:00,44.44,44.47,44.41,44.47,19200.0,36.2538,36.2783,36.2293,36.2783,19200.0
2013-06-19 10:40:00,44.46,44.47,44.42,44.43,8900.0,36.2701,36.2783,36.2375,36.2456,8900.0
2013-06-19 10:50:00,44.43,44.44,44.37,44.39,8700.0,36.2456,36.2538,36.1967,36.213,8700.0
2013-06-19 11:00:00,44.39,44.4,44.35,44.38,19300.0,36.213,36.2211,36.1804,36.2048,19300.0
2013-06-19 11:10:00,44.38,44.52,44.38,44.51,29800.0,36.2048,36.319,36.2048,36.3109,29800.0
2013-06-19 11:20:00,44.51,44.51,44.4,44.42,17700.0,36.3109,36.3109,36.2211,36.2375,17700.0
2013-06-19 11:30:00,44.42,44.49,44.39,44.49,11500.0,36.2375,36.2946,36.213,36.2946,11500.0
2013-06-19 11:40:00,44.5,44.51,44.48,44.5,14600.0,36.3027,36.3109,36.2864,36.3027,14600.0
2013-06-19 11:50:00,44.49,44.5,44.42,44.42,10500.0,36.2946,36.3027,36.2375,36.2375,10500.0
2013-06-19 12:00:00,44.4,44.43,44.38,44.4,15700.0,36.2211,36.2456,36.2048,36.2211,15700.0
2013-06-19 12:10:00,44.41,44.44,44.39,44.39,6000.0,36.2293,36.2538,36.213,36.213,6000.0
2013-06-19 12:20:00,44.38,44.41,44.38,44.38,13100.0,36.2048,36.2293,36.2048,36.2048,13100.0
2013-06-19 12:30:00,44.39,44.39,44.37,44.39,8000.0,36.213,36.213,36.1967,36.213,8000.0
2013-06-19 12:40:00,44.41,44.44,44.41,44.42,19800.0,36.2293,36.2538,36.2293,36.2375,19800.0
2013-06-19 12:50:00,44.42,44.42,44.39,44.39,9700.0,36.2375,36.2375,36.213,36.213,9700.0
2013-06-19 13:00:00,44.39,44.39,44.33,44.34,8100.0,36.213,36.213,36.164,36.1722,8100.0
2013-06-19 13:10:00,44.34,44.36,44.34,44.35,9700.0,36.1722,36.1885,36.1722,36.1804,9700.0
2013-06-19 13:20:00,44.35,44.37,44.35,44.37,6600.0,36.1804,36.1967,36.1804,36.1967,6600.0
2013-06-19 13:30:00,44.37,44.37,44.36,44.36,8100.0,36.1967,36.1967,36.1885,36.1885,8100.0
2013-06-19 13:40:00,44.35,44.36,44.34,44.34,5200.0,36.1804,36.1885,36.1722,36.1722,5200.0
2013-06-19 13:50:00,44.35,44.38,44.33,44.35,15800.0,36.1804,36.2048,36.164,36.1804,15800.0
2013-06-19 14:00:00,44.37,44.39,44.13,44.19,23700.0,36.1967,36.213,36.0009,36.0498,23700.0
2013-06-19 14:10:00,44.19,44.34,44.16,44.29,13700.0,36.0498,36.1722,36.0254,36.1314,13700.0
2013-06-19 14:20:00,44.29,44.3,44.14,44.23,15300.0,36.1314,36.1396,36.009,36.0825,15300.0
2013-06-19 14:30:00,44.21,44.29,44.12,44.19,29200.0,36.0661,36.1314,35.9927,36.0498,29200.0
2013-06-19 14:40:00,44.16,44.25,44.09,44.13,23400.0,36.0254,36.0988,35.9683,36.0009,23400.0
2013-06-19 14:50:00,44.14,44.14,43.86,43.89,22200.0,36.009,36.009,35.7806,35.8051,22200.0
2013-06-19 15:00:00,43.92,44.01,43.89,43.96,20200.0,35.8296,35.903,35.8051,35.8622,20200.0
2013-06-19 15:10:00,43.98,44.02,43.94,43.94,19500.0,35.8785,35.9111,35.8459,35.8459,19500.0
2013-06-19 15:20:00,43.94,44.01,43.92,44.0,62600.0,35.8459,35.903,35.8296,35.8948,62600.0
2013-06-19 15:30:00,44.0,44.03,43.95,43.99,39700.0,35.8948,35.9193,35.854,35.8867,39700.0
2013-06-19 15:40:00,43.99,43.99,43.8,43.84,56700.0,35.8867,35.8867,35.7317,35.7643,56700.0
2013-06-19 15:50:00,43.83,43.89,43.76,43.76,144100.0,35.7561,35.8051,35.699,35.699,144100.0
2013-06-20 09:30:00,43.5,43.55,43.17,43.4,45500.0,35.4869,35.5277,35.2177,35.4054,45500.0
2013-06-20 09:40:00,43.37,43.61,43.34,43.57,27000.0,35.3809,35.5767,35.3564,35.544,27000.0
2013-06-20 09:50:00,43.56,43.61,43.49,43.55,36300.0,35.5359,35.5767,35.4788,35.5277,36300.0
2013-06-20 10:00:00,43.56,43.66,43.47,43.55,40000.0,35.5359,35.6175,35.4625,35.5277,40000.0
2013-06-20 10:10:00,43.53,43.53,43.25,43.3,21600.0,35.5114,35.5114,35.283,35.3238,21600.0
2013-06-20 10:20:00,43.3,43.39,43.27,43.3,19700.0,35.3238,35.3972,35.2993,35.3238,19700.0
2013-06-20 10:30:00,43.3,43.3,43.19,43.22,32300.0,35.3238,35.3238,35.234,35.2585,32300.0
2013-06-20 10:40:00,43.22,43.29,43.18,43.23,22400.0,35.2585,35.3156,35.2259,35.2667,22400.0
2013-06-20 10:50:00,43.23,43.3,43.23,43.25,44500.0,35.2667,35.3238,35.2667,35.283,44500.0
2013-06-20 11:00:00,43.25,43.25,43.12,43.12,31500.0,35.283,35.283,35.1769,35.1769,31500.0
2013-06-20 11:10:00,43.14,43.2,43.09,43.1,16400.0,35.1933,35.2422,35.1525,35.1606,16400.0
2013-06-20 11:20:00,43.1,43.22,43.1,43.21,13500.0,35.1606,35.2585,35.1606,35.2504,13500.0
2013-06-20 11:30:00,43.22,43.23,43.17,43.22,14700.0,35.2585,35.2667,35.2177,35.2585,14700.0
2013-06-20 11:40:00,43.23,43.29,43.2,43.27,24400.0,35.2667,35.3156,35.2422,35.2993,24400.0
2013-06-20 11:50:00,43.27,43.31,43.25,43.28,12700.0,35.2993,35.3319,35.283,35.3075,12700.0
2013-06-20 12:00:00,43.27,43.33,43.26,43.32,9300.0,35.2993,35.3483,35.2911,35.3401,9300.0
2013-06-20 12:10:00,43.33,43.35,43.29,43.32,16600.0,35.3483,35.3646,35.3156,35.3401,16600.0
2013-06-20 12:20:00,43.31,43.32,43.22,43.24,15000.0,35.3319,35.3401,35.2585,35.2748,15000.0
2013-06-20 12:30:00,43.27,43.34,43.18,43.18,12000.0,35.2993,35.3564,35.2259,35.2259,12000.0
2013-06-20 12:40:00,43.18,43.19,43.13,43.14,21900.0,35.2259,35.234,35.1851,35.1933,21900.0
2013-06-20 12:50:00,43.15,43.17,43.08,43.14,34300.0,35.2014,35.2177,35.1443,35.1933,34300.0
2013-06-20 13:00:00,43.13,43.21,43.12,43.19,10900.0,35.1851,35.2504,35.1769,35.234,10900.0
2013-06-20 13:10:00,43.18,43.21,43.09,43.1,10700.0,35.2259,35.2504,35.1525,35.1606,10700.0
2013-06-20 13:20:00,43.11,43.13,43.09,43.11,15200.0,35.1688,35.1851,35.1525,35.1688,15200.0
2013-06-20 13:30:00,43.1,43.13,43.02,43.07,20100.0,35.1606,35.1851,35.0954,35.1361,20100.0
2013-06-20 13:40:00,43.08,43.13,43.06,43.11,24500.0,35.1443,35.1851,35.128,35.1688,24500.0
2013-06-20 13:50:00,43.11,43.13,43.05,43.07,26300.0,35.1688,35.1851,35.1198,35.1361,26300.0
2013-06-20 14:00:00,43.07,43.08,42.97,42.97,31800.0,35.1361,35.1443,35.0546,35.0546,31800.0
2013-06-20 14:10:00,42.96,42.97,42.88,42.92,39200.0,35.0464,35.0546,34.9811,35.0138,39200.0
2013-06-20 14:20:00,42.92,42.94,42.78,42.79,60500.0,35.0138,35.0301,34.8996,34.9077,60500.0
2013-06-20 14:30:00,42.79,42.83,42.77,42.77,29100.0,34.9077,34.9404,34.8914,34.8914,29100.0
2013-06-20 14:40:00,42.78,42.88,42.75,42.76,31200.0,34.8996,34.9811,34.8751,34.8832,31200.0
2013-06-20 14:50:00,42.77,42.79,42.67,42.69,32900.0,34.8914,34.9077,34.8098,34.8261,32900.0
2013-06-20 15:00:00,42.69,42.8,42.68,42.8,28600.0,34.8261,34.9159,34.818,34.9159,28600.0
2013-06-20 15:10:00,42.8,42.8,42.68,42.68,47500.0,34.9159,34.9159,34.818,34.818,47500.0
2013-06-20 15:20:00,42.68,42.73,42.64,42.68,42700.0,34.818,34.8588,34.7854,34.818,42700.0
2013-06-20 15:30:00,42.68,42.72,42.6,42.61,55700.0,34.818,34.8506,34.7527,34.7609,55700.0
2013-06-20 15:40:00,42.6,42.66,42.55,42.64,129300.0,34.7527,34.8017,34.7119,34.7854,129300.0
2013-06-20 15:50:00,42.64,42.75,42.62,42.63,181100.0,34.7854,34.8751,34.769,34.7772,181100.0
2013-06-21 09:30:00,42.87,42.9,42.16,42.36,472200.0,34.973,34.9975,34.3938,34.5569,472200.0
2013-06-21 09:40:00,42.35,42.68,42.31,42.66,31300.0,34.5488,34.818,34.5161,34.8017,31300.0
2013-06-21 09:50:00,42.66,42.71,42.5,42.66,48400.0,34.8017,34.8425,34.6711,34.8017,48400.0
2013-06-21 10:00:00,42.64,42.8,42.63,42.79,53900.0,34.7854,34.9159,34.7772,34.9077,53900.0
2013-06-21 10:10:00,42.76,42.77,42.65,42.71,19200.0,34.8832,34.8914,34.7935,34.8425,19200.0
2013-06-21 10:20:00,42.71,42.78,42.7,42.73,22700.0,34.8425,34.8996,34.8343,34.8588,22700.0
2013-06-21 10:30:00,42.73,42.73,42.59,42.64,19000.0,34.8588,34.8588,34.7446,34.7854,19000.0
2013-06-21 10:40:00,42.62,42.71,42.59,42.67,31000.0,34.769,34.8425,34.7446,34.8098,31000.0
2013-06-21 10:50:00,42.68,42.75,42.64,42.7,23100.0,34.818,34.8751,34.7854,34.8343,23100.0
2013-06-21 11:00:00,42.7,42.73,42.63,42.69,26900.0,34.8343,34.8588,34.7772,34.8261,26900.0
2013-06-21 11:10:00,42.7,42.72,42.55,42.66,14200.0,34.8343,34.8506,34.7119,34.8017,14200.0
2013-06-21 11:20:00,42.65,42.66,42.43,42.46,22900.0,34.7935,34.8017,34.614,34.6385,22900.0
2013-06-21 11:30:00,42.46,42.46,42.34,42.37,27100.0,34.6385,34.6385,34.5406,34.5651,27100.0
2013-06-21 11:40:00,42.37,42.43,42.31,42.36,22800.0,34.5651,34.614,34.5161,34.5569,22800.0
2013-06-21 11:50:00,42.36,42.36,42.26,42.35,23700.0,34.5569,34.5569,34.4754,34.5488,23700.0
2013-06-21 12:00:00,42.36,42.51,42.36,42.47,27900.0,34.5569,34.6793,34.5569,34.6467,27900.0
2013-06-21 12:10:00,42.47,42.48,42.34,42.34,24200.0,34.6467,34.6548,34.5406,34.5406,24200.0
2013-06-21 12:20:00,42.34,42.34,42.23,42.27,21800.0,34.5406,34.5406,34.4509,34.4835,21800.0
2013-06-21 12:30:00,42.27,42.31,42.24,42.27,26100.0,34.4835,34.5161,34.459,34.4835,26100.0
2013-06-21 12:40:00,42.27,42.49,42.27,42.48,30500.0,34.4835,34.663,34.4835,34.6548,30500.0
2013-06-21 12:50:00,42.47,42.58,42.44,42.58,28300.0,34.6467,34.7364,34.6222,34.7364,28300.0
2013-06-21 13:00:00,42.59,42.66,42.49,42.66,12800.0,34.7446,34.8017,34.663,34.8017,12800.0
2013-06-21 13:10:00,42.67,42.74,42.66,42.69,17400.0,34.8098,34.8669,34.8017,34.8261,17400.0
2013-06-21 13:20:00,42.7,42.7,42.65,42.68,15300.0,34.8343,34.8343,34.7935,34.818,15300.0
2013-06-21 13:30:00,42.67,42.71,42.62,42.68,15600.0,34.8098,34.8425,34.769,34.818,15600.0
2013-06-21 13:40:00,42.69,42.72,42.59,42.6,19800.0,34.8261,34.8506,34.7446,34.7527,19800.0
2013-06-21 13:50:00,42.6,42.64,42.45,42.5,20600.0,34.7527,34.7854,34.6304,34.6711,20600.0
2013-06-21 14:00:00,42.5,42.5,42.42,42.46,16900.0,34.6711,34.6711,34.6059,34.6385,16900.0
2013-06-21 14:10:00,42.46,42.58,42.46,42.58,21700.0,34.6385,34.7364,34.6385,34.7364,21700.0
2013-06-21 14:20:00,42.58,42.64,42.56,42.6,23500.0,34.7364,34.7854,34.7201,34.7527,23500.0
2013-06-21 14:30:00,42.61,42.66,42.58,42.66,26600.0,34.7609,34.8017,34.7364,34.8017,26600.0
2013-06-21 14:40:00,42.67,42.69,42.59,42.64,20400.0,34.8098,34.8261,34.7446,34.7854,20400.0
2013-06-21 14:50:00,42.65,42.74,42.61,42.74,19300.0,34.7935,34.8669,34.7609,34.8669,19300.0
2013-06-21 15:00:00,42.73,42.81,42.71,42.77,25700.0,34.8588,34.924,34.8425,34.8914,25700.0
2013-06-21 15:10:00,42.77,42.84,42.77,42.79,27700.0,34.8914,34.9485,34.8914,34.9077,27700.0
2013-06-21 15:20:00,42.79,42.86,42.78,42.86,31100.0,34.9077,34.9648,34.8996,34.9648,31100.0
2013-06-21 15:30:00,42.84,42.85,42.78,42.78,40800.0,34.9485,34.9567,34.8996,34.8996,40800.0
2013-06-21 15:40:00,42.78,42.8,42.62,42.65,79000.0,34.8996,34.9159,34.769,34.7935,79000.0
2013-06-21 15:50:00,42.65,42.69,42.59,42.63,173900.0,34.7935,34.8261,34.7446,34.7772,173900.0
2013-06-24 09:30:00,42.37,42.38,42.16,42.2,36300.0,34.5651,34.5732,34.3938,34.4264,36300.0
2013-06-24 09:40:00,42.18,42.3,42.16,42.27,26500.0,34.4101,34.508,34.3938,34.4835,26500.0
2013-06-24 09:50:00,42.28,42.3,42.09,42.2,35900.0,34.4917,34.508,34.3367,34.4264,35900.0
2013-06-24 10:00:00,42.19,42.3,42.09,42.29,24300.0,34.4182,34.508,34.3367,34.4998,24300.0
2013-06-24 10:10:00,42.3,42.38,42.28,42.35,15100.0,34.508,34.5732,34.4917,34.5488,15100.0
2013-06-24 10:20:00,42.36,42.39,42.28,42.35,15300.0,34.5569,34.5814,34.4917,34.5488,15300.0
2013-06-24 10:30:00,42.34,42.45,42.27,42.44,23800.0,34.5406,34.6304,34.4835,34.6222,23800.0
2013-06-24 10:40:00,42.44,42.55,42.43,42.52,32600.0,34.6222,34.7119,34.614,34.6875,32600.0
2013-06-24 10:50:00,42.54,42.57,42.48,42.48,30800.0,34.7038,34.7282,34.6548,34.6548,30800.0
2013-06-24 11:00:00,42.47,42.54,42.44,42.49,22900.0,34.6467,34.7038,34.6222,34.663,22900.0
2013-06-24 11:10:00,42.49,42.53,42.4,42.42,26800.0,34.663,34.6956,34.5896,34.6059,26800.0
2013-06-24 11:20:00,42.42,42.42,42.23,42.23,18500.0,34.6059,34.6059,34.4509,34.4509,18500.0
2013-06-24 11:30:00,42.24,42.33,42.24,42.31,21200.0,34.459,34.5325,34.459,34.5161,21200.0
2013-06-24 11:40:00,42.31,42.35,42.28,42.35,16700.0,34.5161,34.5488,34.4917,34.5488,16700.0
2013-06-24 11:50:00,42.35,42.43,42.34,42.39,14700.0,34.5488,34.614,34.5406,34.5814,14700.0
2013-06-24 12:00:00,42.42,42.46,42.26,42.29,47600.0,34.6059,34.6385,34.4754,34.4998,47600.0
2013-06-24 12:10:00,42.29,42.31,42.26,42.27,36100.0,34.4998,34.5161,34.4754,34.4835,36100.0
2013-06-24 12:20:00,42.26,42.29,42.19,42.25,22400.0,34.4754,34.4998,34.4182,34.4672,22400.0
2013-06-24 12:30:00,42.26,42.4,42.26,42.31,31500.0,34.4754,34.5896,34.4754,34.5161,31500.0
2013-06-24 12:40:00,42.31,42.41,42.3,42.36,18000.0,34.5161,34.5977,34.508,34.5569,18000.0
2013-06-24 12:50:00,42.35,42.39,42.3,42.33,32900.0,34.5488,34.5814,34.508,34.5325,32900.0
2013-06-24 13:00:00,42.33,42.33,42.25,42.25,22500.0,34.5325,34.5325,34.4672,34.4672,22500.0
2013-06-24 13:10:00,42.26,42.36,42.24,42.35,48000.0,34.4754,34.5569,34.459,34.5488,48000.0
2013-06-24 13:20:00,42.37,42.38,42.31,42.37,22400.0,34.5651,34.5732,34.5161,34.5651,22400.0
2013-06-24 13:30:00,42.38,42.48,42.36,42.47,16600.0,34.5732,34.6548,34.5569,34.6467,16600.0
2013-06-24 13:40:00,42.47,42.58,42.46,42.53,21900.0,34.6467,34.7364,34.6385,34.6956,21900.0
2013-06-24 13:50:00,42.53,42.56,42.5,42.56,18100.0,34.6956,34.7201,34.6711,34.7201,18100.0
2013-06-24 14:00:00,42.57,42.69,42.52,42.68,34300.0,34.7282,34.8261,34.6875,34.818,34300.0
2013-06-24 14:10:00,42.69,42.76,42.67,42.75,31400.0,34.8261,34.8832,34.8098,34.8751,31400.0
2013-06-24 14:20:00,42.75,42.8,42.72,42.76,34200.0,34.8751,34.9159,34.8506,34.8832,34200.0
2013-06-24 14:30:00,42.76,42.86,42.73,42.86,29300.0,34.8832,34.9648,34.8588,34.9648,29300.0
2013-06-24 14:40:00,42.87,42.87,42.78,42.86,33500.0,34.973,34.973,34.8996,34.9648,33500.0
2013-06-24 14:50:00,42.83,42.87,42.79,42.83,24300.0,34.9404,34.973,34.9077,34.9404,24300.0
2013-06-24 15:00:00,42.82,42.83,42.71,42.71,68700.0,34.9322,34.9404,34.8425,34.8425,68700.0
2013-06-24 15:10:00,42.7,42.73,42.61,42.62,49400.0,34.8343,34.8588,34.7609,34.769,49400.0
2013-06-24 15:20:00,42.63,42.7,42.62,42.64,35600.0,34.7772,34.8343,34.769,34.7854,35600.0
2013-06-24 15:30:00,42.65,42.82,42.65,42.81,151600.0,34.7935,34.9322,34.7935,34.924,151600.0
2013-06-24 15:40:00,42.81,42.82,42.61,42.68,215800.0,34.924,34.9322,34.7609,34.818,215800.0
2013-06-24 15:50:00,42.67,42.73,42.52,42.52,228100.0,34.8098,34.8588,34.6875,34.6875,228100.0
2013-06-25 09:30:00,42.91,42.91,42.68,42.76,33100.0,35.0056,35.0056,34.818,34.8832,33100.0
2013-06-25 09:40:00,42.74,42.82,42.62,42.66,13900.0,34.8669,34.9322,34.769,34.8017,13900.0
2013-06-25 09:50:00,42.64,42.65,42.45,42.54,15700.0,34.7854,34.7935,34.6304,34.7038,15700.0
2013-06-25 10:00:00,42.55,42.61,42.47,42.54,21800.0,34.7119,34.7609,34.6467,34.7038,21800.0
2013-06-25 10:10:00,42.53,42.59,42.43,42.46,20100.0,34.6956,34.7446,34.614,34.6385,20100.0
2013-06-25 10:20:00,42.48,42.57,42.47,42.52,21800.0,34.6548,34.7282,34.6467,34.6875,21800.0
2013-06-25 10:30:00,42.52,42.65,42.51,42.61,25600.0,34.6875,34.7935,34.6793,34.7609,25600.0
2013-06-25 10:40:00,42.61,42.68,42.59,42.68,13700.0,34.7609,34.818,34.7446,34.818,13700.0
2013-06-25 10:50:00,42.68,42.78,42.65,42.75,19400.0,34.818,34.8996,34.7935,34.8751,19400.0
2013-06-25 11:00:00,42.73,42.83,42.71,42.82,16100.0,34.8588,34.9404,34.8425,34.9322,16100.0
2013-06-25 11:10:00,42.82,42.82,42.74,42.77,17900.0,34.9322,34.9322,34.8669,34.8914,17900.0
2013-06-25 11:20:00,42.76,42.81,42.76,42.77,23500.0,34.8832,34.924,34.8832,34.8914,23500.0
2013-06-25 11:30:00,42.77,42.86,42.75,42.86,24100.0,34.8914,34.9648,34.8751,34.9648,24100.0
2013-06-25 11:40:00,42.86,42.88,42.77,42.81,40700.0,34.9648,34.9811,34.8914,34.924,40700.0
2013-06-25 11:50:00,42.82,42.84,42.78,42.79,18200.0,34.9322,34.9485,34.8996,34.9077,18200.0
2013-06-25 12:00:00,42.78,42.82,42.76,42.82,9900.0,34.8996,34.9322,34.8832,34.9322,9900.0
2013-06-25 12:10:00,42.81,42.84,42.79,42.84,9100.0,34.924,34.9485,34.9077,34.9485,9100.0
2013-06-25 12:20:00,42.84,42.84,42.76,42.77,30300.0,34.9485,34.9485,34.8832,34.8914,30300.0
2013-06-25 12:30:00,42.78,42.82,42.76,42.8,29600.0,34.8996,34.9322,34.8832,34.9159,29600.0
2013-06-25 12:40:00,42.81,42.84,42.8,42.82,22300.0,34.924,34.9485,34.9159,34.9322,22300.0
2013-06-25 12:50:00,42.82,42.84,42.8,42.83,11800.0,34.9322,34.9485,34.9159,34.9404,11800.0
2013-06-25 13:00:00,42.84,42.92,42.84,42.84,27500.0,34.9485,35.0138,34.9485,34.9485,27500.0
2013-06-25 13:10:00,42.84,42.88,42.81,42.82,20900.0,34.9485,34.9811,34.924,34.9322,20900.0
2013-06-25 13:20:00,42.81,42.84,42.8,42.82,25100.0,34.924,34.9485,34.9159,34.9322,25100.0
2013-06-25 13:30:00,42.82,42.83,42.77,42.79,17900.0,34.9322,34.9404,34.8914,34.9077,17900.0
2013-06-25 13:40:00,42.78,42.88,42.76,42.88,22800.0,34.8996,34.9811,34.8832,34.9811,22800.0
2013-06-25 13:50:00,42.89,42.9,42.81,42.83,16400.0,34.9893,34.9975,34.924,34.9404,16400.0
2013-06-25 14:00:00,42.83,42.87,42.81,42.85,23800.0,34.9404,34.973,34.924,34.9567,23800.0
2013-06-25 14:10:00,42.86,42.9,42.84,42.87,14700.0,34.9648,34.9975,34.9485,34.973,14700.0
2013-06-25 14:20:00,42.86,42.87,42.83,42.86,19100.0,34.9648,34.973,34.9404,34.9648,19100.0
2013-06-25 14:30:00,42.85,42.94,42.83,42.88,24300.0,34.9567,35.0301,34.9404,34.9811,24300.0
2013-06-25 14:40:00,42.86,42.89,42.83,42.86,23100.0,34.9648,34.9893,34.9404,34.9648,23100.0
2013-06-25 14:50:00,42.85,42.88,42.84,42.84,16000.0,34.9567,34.9811,34.9485,34.9485,16000.0
2013-06-25 15:00:00,42.84,42.89,42.83,42.87,27200.0,34.9485,34.9893,34.9404,34.973,27200.0
2013-06-25 15:10:00,42.87,42.92,42.86,42.91,33200.0,34.973,35.0138,34.9648,35.0056,33200.0
2013-06-25 15:20:00,42.91,43.0,42.91,43.0,29800.0,35.0056,35.079,35.0056,35.079,29800.0
2013-06-25 15:30:00,43.0,43.05,42.98,43.02,77200.0,35.079,35.1198,35.0627,35.0954,77200.0
2013-06-25 15:40:00,43.02,43.07,43.0,43.04,87300.0,35.0954,35.1361,35.079,35.1117,87300.0
2013-06-25 15:50:00,43.02,43.07,42.98,43.0,169800.0,35.0954,35.1361,35.0627,35.079,169800.0
2013-06-26 09:30:00,43.41,43.41,43.04,43.15,52500.0,35.4135,35.4135,35.1117,35.2014,52500.0
2013-06-26 09:40:00,43.14,43.15,42.98,43.12,28100.0,35.1933,35.2014,35.0627,35.1769,28100.0
2013-06-26 09:50:00,43.09,43.25,43.08,43.11,23900.0,35.1525,35.283,35.1443,35.1688,23900.0
2013-06-26 10:00:00,43.13,43.19,42.99,43.02,46500.0,35.1851,35.234,35.0709,35.0954,46500.0
2013-06-26 10:10:00,43.03,43.09,43.02,43.06,24200.0,35.1035,35.1525,35.0954,35.128,24200.0
2013-06-26 10:20:00,43.05,43.12,43.03,43.04,25300.0,35.1198,35.1769,35.1035,35.1117,25300.0
2013-06-26 10:30:00,43.04,43.07,43.0,43.04,27800.0,35.1117,35.1361,35.079,35.1117,27800.0
2013-06-26 10:40:00,43.05,43.1,43.03,43.08,29900.0,35.1198,35.1606,35.1035,35.1443,29900.0
2013-06-26 10:50:00,43.08,43.1,43.02,43.02,23900.0,35.1443,35.1606,35.0954,35.0954,23900.0
2013-06-26 11:00:00,43.02,43.02,42.92,42.97,21500.0,35.0954,35.0954,35.0138,35.0546,21500.0
2013-06-26 11:10:00,42.97,43.03,42.96,43.0,24800.0,35.0546,35.1035,35.0464,35.079,24800.0
2013-06-26 11:20:00,43.0,43.02,42.94,42.97,17200.0,35.079,35.0954,35.0301,35.0546,17200.0
2013-06-26 11:30:00,42.96,43.04,42.93,42.96,20700.0,35.0464,35.1117,35.0219,35.0464,20700.0
2013-06-26 11:40:00,42.96,43.02,42.92,43.0,19900.0,35.0464,35.0954,35.0138,35.079,19900.0
2013-06-26 11:50:00,43.02,43.05,42.99,43.01,20500.0,35.0954,35.1198,35.0709,35.0872,20500.0
2013-06-26 12:00:00,43.0,43.04,42.98,43.01,83500.0,35.079,35.1117,35.0627,35.0872,83500.0
2013-06-26 12:10:00,43.01,43.05,42.99,43.04,32600.0,35.0872,35.1198,35.0709,35.1117,32600.0
2013-06-26 12:20:00,43.04,43.07,43.02,43.03,33700.0,35.1117,35.1361,35.0954,35.1035,33700.0
2013-06-26 12:30:00,43.03,43.05,43.0,43.05,21400.0,35.1035,35.1198,35.079,35.1198,21400.0
2013-06-26 12:40:00,43.04,43.06,42.96,42.98,33000.0,35.1117,35.128,35.0464,35.0627,33000.0
2013-06-26 12:50:00,42.99,43.01,42.95,42.97,18200.0,35.0709,35.0872,35.0382,35.0546,18200.0
2013-06-26 13:00:00,42.97,43.01,42.93,42.96,65000.0,35.0546,35.0872,35.0219,35.0464,65000.0
2013-06-26 13:10:00,42.96,42.98,42.94,42.96,48500.0,35.0464,35.0627,35.0301,35.0464,48500.0
2013-06-26 13:20:00,42.95,42.98,42.94,42.98,46800.0,35.0382,35.0627,35.0301,35.0627,46800.0
2013-06-26 13:30:00,42.98,42.98,42.92,42.93,50200.0,35.0627,35.0627,35.0138,35.0219,50200.0
2013-06-26 13:40:00,42.94,42.94,42.77,42.84,88700.0,35.0301,35.0301,34.8914,34.9485,88700.0
2013-06-26 13:50:00,42.84,42.98,42.84,42.92,56800.0,34.9485,35.0627,34.9485,35.0138,56800.0
2013-06-26 14:00:00,42.93,42.96,42.91,42.94,50400.0,35.0219,35.0464,35.0056,35.0301,50400.0
2013-06-26 14:10:00,42.95,42.95,42.87,42.9,52600.0,35.0382,35.0382,34.973,34.9975,52600.0
2013-06-26 14:20:00,42.91,42.96,42.9,42.94,47200.0,35.0056,35.0464,34.9975,35.0301,47200.0
2013-06-26 14:30:00,42.94,42.95,42.88,42.93,47700.0,35.0301,35.0382,34.9811,35.0219,47700.0
2013-06-26 14:40:00,42.93,42.94,42.89,42.9,52200.0,35.0219,35.0301,34.9893,34.9975,52200.0
2013-06-26 14:50:00,42.91,42.91,42.88,42.88,84500.0,35.0056,35.0056,34.9811,34.9811,84500.0
2013-06-26 15:00:00,42.88,42.91,42.88,42.9,89100.0,34.9811,35.0056,34.9811,34.9975,89100.0
2013-06-26 15:10:00,42.9,42.95,42.88,42.94,119900.0,34.9975,35.0382,34.9811,35.0301,119900.0
2013-06-26 15:20:00,42.95,43.0,42.91,43.0,70000.0,35.0382,35.079,35.0056,35.079,70000.0
2013-06-26 15:30:00,42.99,43.01,42.95,42.99,69600.0,35.0709,35.0872,35.0382,35.0709,69600.0
2013-06-26 15:40:00,43.0,43.04,42.9,42.91,140700.0,35.079,35.1117,34.9975,35.0056,140700.0
2013-06-26 15:50:00,42.92,42.98,42.89,42.94,189000.0,35.0138,35.0627,34.9893,35.0301,189000.0
2013-06-27 09:30:00,43.11,43.15,42.95,43.02,32500.0,35.1688,35.2014,35.0382,35.0954,32500.0
2013-06-27 09:40:00,43.05,43.15,42.99,43.02,31100.0,35.1198,35.2014,35.0709,35.0954,31100.0
2013-06-27 09:50:00,43.01,43.1,42.99,43.03,29900.0,35.0872,35.1606,35.0709,35.1035,29900.0
2013-06-27 10:00:00,43.05,43.13,43.01,43.12,42700.0,35.1198,35.1851,35.0872,35.1769,42700.0
2013-06-27 10:10:00,43.12,43.12,43.01,43.02,37000.0,35.1769,35.1769,35.0872,35.0954,37000.0
2013-06-27 10:20:00,43.01,43.02,42.96,42.97,45400.0,35.0872,35.0954,35.0464,35.0546,45400.0
2013-06-27 10:30:00,42.99,43.03,42.96,43.0,41700.0,35.0709,35.1035,35.0464,35.079,41700.0
2013-06-27 10:40:00,43.0,43.01,42.89,42.9,25600.0,35.079,35.0872,34.9893,34.9975,25600.0
2013-06-27 10:50:00,42.92,43.01,42.92,42.99,45000.0,35.0138,35.0872,35.0138,35.0709,45000.0
2013-06-27 11:00:00,42.99,43.02,42.89,42.89,62300.0,35.0709,35.0954,34.9893,34.9893,62300.0
2013-06-27 11:10:00,42.91,42.96,42.89,42.93,17500.0,35.0056,35.0464,34.9893,35.0219,17500.0
2013-06-27 11:20:00,42.92,43.0,42.9,42.99,39000.0,35.0138,35.079,34.9975,35.0709,39000.0
2013-06-27 11:30:00,43.0,43.01,42.95,42.96,29600.0,35.079,35.0872,35.0382,35.0464,29600.0
2013-06-27 11:40:00,42.97,42.98,42.94,42.97,23500.0,35.0546,35.0627,35.0301,35.0546,23500.0
2013-06-27 11:50:00,42.97,42.99,42.95,42.98,26000.0,35.0546,35.0709,35.0382,35.0627,26000.0
2013-06-27 12:00:00,42.99,43.0,42.89,42.92,36000.0,35.0709,35.079,34.9893,35.0138,36000.0
2013-06-27 12:10:00,42.93,43.02,42.93,43.0,32200.0,35.0219,35.0954,35.0219,35.079,32200.0
2013-06-27 12:20:00,43.0,43.0,42.94,42.99,33600.0,35.079,35.079,35.0301,35.0709,33600.0
2013-06-27 12:30:00,43.0,43.02,43.0,43.0,21600.0,35.079,35.0954,35.079,35.079,21600.0
2013-06-27 12:40:00,43.0,43.04,42.96,42.98,41300.0,35.079,35.1117,35.0464,35.0627,41300.0
2013-06-27 12:50:00,42.97,43.12,42.97,43.05,47500.0,35.0546,35.1769,35.0546,35.1198,47500.0
2013-06-27 13:00:00,43.05,43.08,43.0,43.01,67900.0,35.1198,35.1443,35.079,35.0872,67900.0
2013-06-27 13:10:00,43.0,43.06,42.97,42.97,41800.0,35.079,35.128,35.0546,35.0546,41800.0
2013-06-27 13:20:00,42.96,43.04,42.95,43.0,26000.0,35.0464,35.1117,35.0382,35.079,26000.0
2013-06-27 13:30:00,43.0,43.1,43.0,43.03,81200.0,35.079,35.1606,35.079,35.1035,81200.0
2013-06-27 13:40:00,43.02,43.02,42.98,43.0,47100.0,35.0954,35.0954,35.0627,35.079,47100.0
2013-06-27 13:50:00,43.0,43.01,42.96,42.98,33500.0,35.079,35.0872,35.0464,35.0627,33500.0
2013-06-27 14:00:00,42.99,43.01,42.97,42.97,38500.0,35.0709,35.0872,35.0546,35.0546,38500.0
2013-06-27 14:10:00,42.97,42.99,42.95,42.98,39500.0,35.0546,35.0709,35.0382,35.0627,39500.0
2013-06-27 14:20:00,42.98,43.0,42.95,43.0,42800.0,35.0627,35.079,35.0382,35.079,42800.0
2013-06-27 14:30:00,43.0,43.04,42.97,42.99,71200.0,35.079,35.1117,35.0546,35.0709,71200.0
2013-06-27 14:40:00,43.0,43.01,42.96,42.98,56200.0,35.079,35.0872,35.0464,35.0627,56200.0
2013-06-27 14:50:00,42.99,43.01,42.96,42.97,59100.0,35.0709,35.0872,35.0464,35.0546,59100.0
2013-06-27 15:00:00,42.96,43.0,42.95,42.99,46200.0,35.0464,35.079,35.0382,35.0709,46200.0
2013-06-27 15:10:00,42.99,43.01,42.97,43.0,57400.0,35.0709,35.0872,35.0546,35.079,57400.0
2013-06-27 15:20:00,43.0,43.07,42.99,43.07,97800.0,35.079,35.1361,35.0709,35.1361,97800.0
2013-06-27 15:30:00,43.08,43.1,43.02,43.06,94600.0,35.1443,35.1606,35.0954,35.128,94600.0
2013-06-27 15:40:00,43.05,43.09,43.01,43.08,111300.0,35.1198,35.1525,35.0872,35.1443,111300.0
2013-06-27 15:50:00,43.08,43.09,42.98,43.03,229900.0,35.1443,35.1525,35.0627,35.1035,229900.0
2013-06-28 09:30:00,42.68,43.09,42.66,42.98,43400.0,34.818,35.1525,34.8017,35.0627,43400.0
2013-06-28 09:40:00,42.99,43.01,42.73,42.82,16400.0,35.0709,35.0872,34.8588,34.9322,16400.0
2013-06-28 09:50:00,42.82,42.83,42.76,42.8,13700.0,34.9322,34.9404,34.8832,34.9159,13700.0
2013-06-28 10:00:00,42.83,42.91,42.79,42.86,23000.0,34.9404,35.0056,34.9077,34.9648,23000.0
2013-06-28 10:10:00,42.85,43.03,42.79,43.02,29600.0,34.9567,35.1035,34.9077,35.0954,29600.0
2013-06-28 10:20:00,43.02,43.06,42.94,42.95,38700.0,35.0954,35.128,35.0301,35.0382,38700.0
2013-06-28 10:30:00,42.97,43.07,42.94,43.04,34700.0,35.0546,35.1361,35.0301,35.1117,34700.0
2013-06-28 10:40:00,43.05,43.05,42.96,42.99,35300.0,35.1198,35.1198,35.0464,35.0709,35300.0
2013-06-28 10:50:00,42.99,43.18,42.99,43.09,50800.0,35.0709,35.2259,35.0709,35.1525,50800.0
2013-06-28 11:00:00,43.09,43.19,43.05,43.09,59800.0,35.1525,35.234,35.1198,35.1525,59800.0
2013-06-28 11:10:00,43.09,43.11,43.08,43.1,39900.0,35.1525,35.1688,35.1443,35.1606,39900.0
2013-06-28 11:20:00,43.11,43.15,43.07,43.07,34100.0,35.1688,35.2014,35.1361,35.1361,34100.0
2013-06-28 11:30:00,43.07,43.09,43.0,43.08,27200.0,35.1361,35.1525,35.079,35.1443,27200.0
2013-06-28 11:40:00,43.07,43.16,43.05,43.15,22600.0,35.1361,35.2096,35.1198,35.2014,22600.0
2013-06-28 11:50:00,43.14,43.23,43.14,43.21,24400.0,35.1933,35.2667,35.1933,35.2504,24400.0
2013-06-28 12:00:00,43.21,43.22,43.14,43.16,32500.0,35.2504,35.2585,35.1933,35.2096,32500.0
2013-06-28 12:10:00,43.15,43.19,43.09,43.12,23300.0,35.2014,35.234,35.1525,35.1769,23300.0
2013-06-28 12:20:00,43.13,43.13,43.08,43.13,29400.0,35.1851,35.1851,35.1443,35.1851,29400.0
2013-06-28 12:30:00,43.14,43.22,43.13,43.15,30200.0,35.1933,35.2585,35.1851,35.2014,30200.0
2013-06-28 12:40:00,43.16,43.16,43.08,43.09,25400.0,35.2096,35.2096,35.1443,35.1525,25400.0
2013-06-28 12:50:00,43.08,43.18,43.08,43.16,15300.0,35.1443,35.2259,35.1443,35.2096,15300.0
2013-06-28 13:00:00,43.16,43.19,43.14,43.17,27300.0,35.2096,35.234,35.1933,35.2177,27300.0
2013-06-28 13:10:00,43.18,43.21,43.15,43.2,33400.0,35.2259,35.2504,35.2014,35.2422,33400.0
2013-06-28 13:20:00,43.21,43.21,43.1,43.14,34300.0,35.2504,35.2504,35.1606,35.1933,34300.0
2013-06-28 13:30:00,43.14,43.26,43.14,43.16,35400.0,35.1933,35.2911,35.1933,35.2096,35400.0
2013-06-28 13:40:00,43.14,43.2,43.11,43.18,19900.0,35.1933,35.2422,35.1688,35.2259,19900.0
2013-06-28 13:50:00,43.17,43.19,43.13,43.14,46700.0,35.2177,35.234,35.1851,35.1933,46700.0
2013-06-28 14:00:00,43.14,43.22,43.12,43.2,28900.0,35.1933,35.2585,35.1769,35.2422,28900.0
2013-06-28 14:10:00,43.21,43.27,43.2,43.2,41900.0,35.2504,35.2993,35.2422,35.2422,41900.0
2013-06-28 14:20:00,43.2,43.2,43.09,43.12,44100.0,35.2422,35.2422,35.1525,35.1769,44100.0
2013-06-28 14:30:00,43.13,43.16,43.09,43.14,48200.0,35.1851,35.2096,35.1525,35.1933,48200.0
2013-06-28 14:40:00,43.14,43.16,43.1,43.14,48700.0,35.1933,35.2096,35.1606,35.1933,48700.0
2013-06-28 14:50:00,43.14,43.15,43.07,43.1,52300.0,35.1933,35.2014,35.1361,35.1606,52300.0
2013-06-28 15:00:00,43.1,43.12,43.03,43.06,69100.0,35.1606,35.1769,35.1035,35.128,69100.0
2013-06-28 15:10:00,43.07,43.12,43.06,43.11,63700.0,35.1361,35.1769,35.128,35.1688,63700.0
2013-06-28 15:20:00,43.11,43.13,43.09,43.11,93300.0,35.1688,35.1851,35.1525,35.1688,93300.0
2013-06-28 15:30:00,43.11,43.21,43.08,43.21,124600.0,35.1688,35.2504,35.1443,35.2504,124600.0
2013-06-28 15:40:00,43.21,43.23,43.08,43.15,187100.0,35.2504,35.2667,35.1443,35.2014,187100.0
2013-06-28 15:50:00,43.15,43.15,42.86,42.86,448600.0,35.2014,35.2014,34.9648,34.9648,448600.0
2013-07-01 09:30:00,43.14,43.29,43.08,43.25,40300.0,35.1933,35.3156,35.1443,35.283,40300.0
2013-07-01 09:40:00,43.24,43.43,43.21,43.41,23200.0,35.2748,35.4298,35.2504,35.4135,23200.0
2013-07-01 09:50:00,43.42,43.5,43.41,43.47,21400.0,35.4217,35.4869,35.4135,35.4625,21400.0
2013-07-01 10:00:00,43.47,43.65,43.47,43.58,35100.0,35.4625,35.6093,35.4625,35.5522,35100.0
2013-07-01 10:10:00,43.58,43.59,43.51,43.53,27800.0,35.5522,35.5604,35.4951,35.5114,27800.0
2013-07-01 10:20:00,43.53,43.55,43.47,43.47,23300.0,35.5114,35.5277,35.4625,35.4625,23300.0
2013-07-01 10:30:00,43.49,43.55,43.46,43.51,19800.0,35.4788,35.5277,35.4543,35.4951,19800.0
2013-07-01 10:40:00,43.5,43.51,43.47,43.49,16000.0,35.4869,35.4951,35.4625,35.4788,16000.0
2013-07-01 10:50:00,43.5,43.51,43.44,43.45,35900.0,35.4869,35.4951,35.438,35.4461,35900.0
2013-07-01 11:00:00,43.45,43.49,43.45,43.49,19600.0,35.4461,35.4788,35.4461,35.4788,19600.0
2013-07-01 11:10:00,43.49,43.49,43.45,43.48,12200.0,35.4788,35.4788,35.4461,35.4706,12200.0
2013-07-01 11:20:00,43.48,43.49,43.39,43.39,14500.0,35.4706,35.4788,35.3972,35.3972,14500.0
2013-07-01 11:30:00,43.38,43.43,43.38,43.39,24000.0,35.389,35.4298,35.389,35.3972,24000.0
2013-07-01 11:40:00,43.39,43.42,43.38,43.41,22800.0,35.3972,35.4217,35.389,35.4135,22800.0
2013-07-01 11:50:00,43.41,43.5,43.41,43.5,22700.0,35.4135,35.4869,35.4135,35.4869,22700.0
2013-07-01 12:00:00,43.5,43.5,43.43,43.47,19700.0,35.4869,35.4869,35.4298,35.4625,19700.0
2013-07-01 12:10:00,43.47,43.52,43.45,43.45,22300.0,35.4625,35.5033,35.4461,35.4461,22300.0
2013-07-01 12:20:00,43.46,43.46,43.41,43.46,28600.0,35.4543,35.4543,35.4135,35.4543,28600.0
2013-07-01 12:30:00,43.45,43.51,43.45,43.49,16400.0,35.4461,35.4951,35.4461,35.4788,16400.0
2013-07-01 12:40:00,43.5,43.56,43.5,43.55,16900.0,35.4869,35.5359,35.4869,35.5277,16900.0
2013-07-01 12:50:00,43.54,43.55,43.47,43.48,18300.0,35.5196,35.5277,35.4625,35.4706,18300.0
2013-07-01 13:00:00,43.48,43.51,43.46,43.49,14100.0,35.4706,35.4951,35.4543,35.4788,14100.0
2013-07-01 13:10:00,43.49,43.54,43.49,43.54,13000.0,35.4788,35.5196,35.4788,35.5196,13000.0
2013-07-01 13:20:00,43.55,43.58,43.54,43.56,18700.0,35.5277,35.5522,35.5196,35.5359,18700.0
2013-07-01 13:30:00,43.56,43.57,43.49,43.49,20100.0,35.5359,35.544,35.4788,35.4788,20100.0
2013-07-01 13:40:00,43.5,43.5,43.44,43.48,13100.0,35.4869,35.4869,35.438,35.4706,13100.0
2013-07-01 13:50:00,43.47,43.47,43.43,43.44,24200.0,35.4625,35.4625,35.4298,35.438,24200.0
2013-07-01 14:00:00,43.44,43.48,43.44,43.47,23600.0,35.438,35.4706,35.438,35.4625,23600.0
2013-07-01 14:10:00,43.47,43.48,43.44,43.45,31700.0,35.4625,35.4706,35.438,35.4461,31700.0
2013-07-01 14:20:00,43.44,43.45,43.4,43.41,46200.0,35.438,35.4461,35.4054,35.4135,46200.0
2013-07-01 14:30:00,43.42,43.42,43.34,43.36,20500.0,35.4217,35.4217,35.3564,35.3727,20500.0
2013-07-01 14:40:00,43.34,43.44,43.34,43.41,20500.0,35.3564,35.438,35.3564,35.4135,20500.0
2013-07-01 14:50:00,43.41,43.46,43.41,43.44,24300.0,35.4135,35.4543,35.4135,35.438,24300.0
2013-07-01 15:00:00,43.43,43.51,43.43,43.5,24000.0,35.4298,35.4951,35.4298,35.4869,24000.0
2013-07-01 15:10:00,43.49,43.51,43.44,43.44,35800.0,35.4788,35.4951,35.438,35.438,35800.0
2013-07-01 15:20:00,43.44,43.45,43.38,43.38,25900.0,35.438,35.4461,35.389,35.389,25900.0
2013-07-01 15:30:00,43.38,43.38,43.3,43.31,54700.0,35.389,35.389,35.3238,35.3319,54700.0
2013-07-01 15:40:00,43.3,43.36,43.28,43.35,106900.0,35.3238,35.3727,35.3075,35.3646,106900.0
2013-07-01 15:50:00,43.34,43.49,43.34,43.41,251400.0,35.3564,35.4788,35.3564,35.4135,251400.0
2013-07-02 09:30:00,43.45,43.47,43.33,43.38,22500.0,35.4461,35.4625,35.3483,35.389,22500.0
2013-07-02 09:40:00,43.36,43.53,43.33,43.49,16000.0,35.3727,35.5114,35.3483,35.4788,16000.0
2013-07-02 09:50:00,43.49,43.55,43.41,43.41,20900.0,35.4788,35.5277,35.4135,35.4135,20900.0
2013-07-02 10:00:00,43.41,43.41,43.26,43.27,48000.0,35.4135,35.4135,35.2911,35.2993,48000.0
2013-07-02 10:10:00,43.26,43.28,43.2,43.22,25500.0,35.2911,35.3075,35.2422,35.2585,25500.0
2013-07-02 10:20:00,43.22,43.34,43.22,43.29,16700.0,35.2585,35.3564,35.2585,35.3156,16700.0
2013-07-02 10:30:00,43.28,43.31,43.23,43.28,11800.0,35.3075,35.3319,35.2667,35.3075,11800.0
2013-07-02 10:40:00,43.28,43.3,43.25,43.28,13500.0,35.3075,35.3238,35.283,35.3075,13500.0
2013-07-02 10:50:00,43.28,43.32,43.26,43.3,14100.0,35.3075,35.3401,35.2911,35.3238,14100.0
2013-07-02 11:00:00,43.31,43.37,43.31,43.36,24900.0,35.3319,35.3809,35.3319,35.3727,24900.0
2013-07-02 11:10:00,43.35,43.43,43.34,43.39,34100.0,35.3646,35.4298,35.3564,35.3972,34100.0
2013-07-02 11:20:00,43.39,43.4,43.36,43.39,14100.0,35.3972,35.4054,35.3727,35.3972,14100.0
2013-07-02 11:30:00,43.4,43.44,43.39,43.4,7000.0,35.4054,35.438,35.3972,35.4054,7000.0
2013-07-02 11:40:00,43.4,43.47,43.39,43.44,10600.0,35.4054,35.4625,35.3972,35.438,10600.0
2013-07-02 11:50:00,43.43,43.47,43.43,43.45,7900.0,35.4298,35.4625,35.4298,35.4461,7900.0
2013-07-02 12:00:00,43.45,43.47,43.35,43.35,12100.0,35.4461,35.4625,35.3646,35.3646,12100.0
2013-07-02 12:10:00,43.35,43.35,43.29,43.29,9600.0,35.3646,35.3646,35.3156,35.3156,9600.0
2013-07-02 12:20:00,43.29,43.29,43.22,43.24,7200.0,35.3156,35.3156,35.2585,35.2748,7200.0
2013-07-02 12:30:00,43.24,43.27,43.22,43.25,21200.0,35.2748,35.2993,35.2585,35.283,21200.0
2013-07-02 12:40:00,43.25,43.25,43.18,43.22,12100.0,35.283,35.283,35.2259,35.2585,12100.0
2013-07-02 12:50:00,43.22,43.23,43.21,43.22,11200.0,35.2585,35.2667,35.2504,35.2585,11200.0
2013-07-02 13:00:00,43.21,43.21,43.16,43.16,9000.0,35.2504,35.2504,35.2096,35.2096,9000.0
2013-07-02 13:10:00,43.17,43.19,43.08,43.1,30900.0,35.2177,35.234,35.1443,35.1606,30900.0
2013-07-02 13:20:00,43.1,43.1,43.04,43.05,13800.0,35.1606,35.1606,35.1117,35.1198,13800.0
2013-07-02 13:30:00,43.04,43.06,42.97,42.97,22700.0,35.1117,35.128,35.0546,35.0546,22700.0
2013-07-02 13:40:00,42.98,42.98,42.92,42.95,23300.0,35.0627,35.0627,35.0138,35.0382,23300.0
2013-07-02 13:50:00,42.95,42.99,42.95,42.97,17100.0,35.0382,35.0709,35.0382,35.0546,17100.0
2013-07-02 14:00:00,42.97,42.97,42.91,42.91,17300.0,35.0546,35.0546,35.0056,35.0056,17300.0
2013-07-02 14:10:00,42.91,42.92,42.85,42.9,38000.0,35.0056,35.0138,34.9567,34.9975,38000.0
2013-07-02 14:20:00,42.89,42.89,42.79,42.79,33800.0,34.9893,34.9893,34.9077,34.9077,33800.0
2013-07-02 14:30:00,42.78,42.83,42.76,42.77,196800.0,34.8996,34.9404,34.8832,34.8914,196800.0
2013-07-02 14:40:00,42.76,42.8,42.75,42.8,17200.0,34.8832,34.9159,34.8751,34.9159,17200.0
2013-07-02 14:50:00,42.8,42.86,42.78,42.85,52900.0,34.9159,34.9648,34.8996,34.9567,52900.0
2013-07-02 15:00:00,42.86,42.86,42.8,42.8,28600.0,34.9648,34.9648,34.9159,34.9159,28600.0
2013-07-02 15:10:00,42.8,42.82,42.77,42.77,112400.0,34.9159,34.9322,34.8914,34.8914,112400.0
2013-07-02 15:20:00,42.78,42.82,42.75,42.79,30500.0,34.8996,34.9322,34.8751,34.9077,30500.0
2013-07-02 15:30:00,42.79,42.81,42.73,42.81,47200.0,34.9077,34.924,34.8588,34.924,47200.0
2013-07-02 15:40:00,42.81,42.83,42.76,42.77,117700.0,34.924,34.9404,34.8832,34.8914,117700.0
2013-07-02 15:50:00,42.77,42.82,42.77,42.77,190200.0,34.8914,34.9322,34.8914,34.8914,190200.0
2013-07-03 09:30:00,42.72,42.88,42.58,42.88,30800.0,34.8506,34.9811,34.7364,34.9811,30800.0
2013-07-03 09:40:00,42.9,43.15,42.9,43.07,32000.0,34.9975,35.2014,34.9975,35.1361,32000.0
2013-07-03 09:50:00,43.07,43.22,43.07,43.11,19100.0,35.1361,35.2585,35.1361,35.1688,19100.0
2013-07-03 10:00:00,43.12,43.17,42.98,43.0,61300.0,35.1769,35.2177,35.0627,35.079,61300.0
2013-07-03 10:10:00,42.99,43.01,42.94,42.99,25200.0,35.0709,35.0872,35.0301,35.0709,25200.0
2013-07-03 10:20:00,43.0,43.0,42.97,43.0,36600.0,35.079,35.079,35.0546,35.079,36600.0
2013-07-03 10:30:00,43.0,43.01,42.9,42.9,33500.0,35.079,35.0872,34.9975,34.9975,33500.0
2013-07-03 10:40:00,42.9,43.04,42.9,43.01,22900.0,34.9975,35.1117,34.9975,35.0872,22900.0
2013-07-03 10:50:00,43.01,43.11,42.98,43.01,35000.0,35.0872,35.1688,35.0627,35.0872,35000.0
2013-07-03 11:00:00,43.04,43.16,43.04,43.16,19300.0,35.1117,35.2096,35.1117,35.2096,19300.0
2013-07-03 11:10:00,43.17,43.31,43.16,43.26,268700.0,35.2177,35.3319,35.2096,35.2911,268700.0
2013-07-03 11:20:00,43.27,43.28,43.15,43.16,76300.0,35.2993,35.3075,35.2014,35.2096,76300.0
2013-07-03 11:30:00,43.16,43.17,43.13,43.16,27500.0,35.2096,35.2177,35.1851,35.2096,27500.0
2013-07-03 11:40:00,43.16,43.19,43.06,43.13,73000.0,35.2096,35.234,35.128,35.1851,73000.0
2013-07-03 11:50:00,43.15,43.22,43.08,43.22,54400.0,35.2014,35.2585,35.1443,35.2585,54400.0
2013-07-03 12:00:00,43.24,43.25,43.18,43.21,43100.0,35.2748,35.283,35.2259,35.2504,43100.0
2013-07-03 12:10:00,43.21,43.21,43.14,43.18,58700.0,35.2504,35.2504,35.1933,35.2259,58700.0
2013-07-03 12:20:00,43.17,43.18,43.12,43.14,59700.0,35.2177,35.2259,35.1769,35.1933,59700.0
2013-07-03 12:30:00,43.14,43.14,43.09,43.12,65800.0,35.1933,35.1933,35.1525,35.1769,65800.0
2013-07-03 12:40:00,43.12,43.13,43.03,43.1,82000.0,35.1769,35.1851,35.1035,35.1606,82000.0
2013-07-03 12:50:00,43.1,43.1,43.02,43.04,108100.0,35.1606,35.1606,35.0954,35.1117,108100.0
2013-07-05 09:30:00,43.42,43.49,43.31,43.39,21500.0,35.4217,35.4788,35.3319,35.3972,21500.0
2013-07-05 09:40:00,43.38,43.41,43.29,43.38,55900.0,35.389,35.4135,35.3156,35.389,55900.0
2013-07-05 09:50:00,43.39,43.41,43.3,43.34,22500.0,35.3972,35.4135,35.3238,35.3564,22500.0
2013-07-05 10:00:00,43.34,43.37,43.31,43.35,45000.0,35.3564,35.3809,35.3319,35.3646,45000.0
2013-07-05 10:10:00,43.34,43.35,43.26,43.3,34200.0,35.3564,35.3646,35.2911,35.3238,34200.0
2013-07-05 10:20:00,43.31,43.31,43.22,43.29,22500.0,35.3319,35.3319,35.2585,35.3156,22500.0
2013-07-05 10:30:00,43.29,43.37,43.25,43.25,20200.0,35.3156,35.3809,35.283,35.283,20200.0
2013-07-05 10:40:00,43.25,43.37,43.25,43.34,19100.0,35.283,35.3809,35.283,35.3564,19100.0
2013-07-05 10:50:00,43.33,43.38,43.31,43.37,30700.0,35.3483,35.389,35.3319,35.3809,30700.0
2013-07-05 11:00:00,43.37,43.39,43.34,43.35,28100.0,35.3809,35.3972,35.3564,35.3646,28100.0
2013-07-05 11:10:00,43.38,43.39,43.34,43.38,10000.0,35.389,35.3972,35.3564,35.389,10000.0
2013-07-05 11:20:00,43.39,43.4,43.26,43.26,40500.0,35.3972,35.4054,35.2911,35.2911,40500.0
2013-07-05 11:30:00,43.25,43.25,43.13,43.22,13900.0,35.283,35.283,35.1851,35.2585,13900.0
2013-07-05 11:40:00,43.22,43.31,43.21,43.3,16600.0,35.2585,35.3319,35.2504,35.3238,16600.0
2013-07-05 11:50:00,43.31,43.34,43.26,43.32,41300.0,35.3319,35.3564,35.2911,35.3401,41300.0
2013-07-05 12:00:00,43.32,43.33,43.27,43.29,37300.0,35.3401,35.3483,35.2993,35.3156,37300.0
2013-07-05 12:10:00,43.29,43.33,43.29,43.31,23800.0,35.3156,35.3483,35.3156,35.3319,23800.0
2013-07-05 12:20:00,43.31,43.32,43.29,43.3,14300.0,35.3319,35.3401,35.3156,35.3238,14300.0
2013-07-05 12:30:00,43.3,43.32,43.27,43.27,25300.0,35.3238,35.3401,35.2993,35.2993,25300.0
2013-07-05 12:40:00,43.27,43.29,43.26,43.28,14500.0,35.2993,35.3156,35.2911,35.3075,14500.0
2013-07-05 12:50:00,43.28,43.31,43.28,43.3,9600.0,35.3075,35.3319,35.3075,35.3238,9600.0
2013-07-05 13:00:00,43.3,43.3,43.26,43.28,8800.0,35.3238,35.3238,35.2911,35.3075,8800.0
2013-07-05 13:10:00,43.29,43.32,43.27,43.29,19800.0,35.3156,35.3401,35.2993,35.3156,19800.0
2013-07-05 13:20:00,43.29,43.32,43.28,43.31,6000.0,35.3156,35.3401,35.3075,35.3319,6000.0
2013-07-05 13:30:00,43.32,43.35,43.3,43.3,24700.0,35.3401,35.3646,35.3238,35.3238,24700.0
2013-07-05 13:40:00,43.3,43.32,43.29,43.3,10200.0,35.3238,35.3401,35.3156,35.3238,10200.0
2013-07-05 13:50:00,43.3,43.33,43.3,43.31,124600.0,35.3238,35.3483,35.3238,35.3319,124600.0
2013-07-05 14:00:00,43.31,43.4,43.31,43.39,8200.0,35.3319,35.4054,35.3319,35.3972,8200.0
2013-07-05 14:10:00,43.4,43.48,43.39,43.43,17300.0,35.4054,35.4706,35.3972,35.4298,17300.0
2013-07-05 14:20:00,43.43,43.43,43.38,43.39,14800.0,35.4298,35.4298,35.389,35.3972,14800.0
2013-07-05 14:30:00,43.4,43.43,43.38,43.43,18800.0,35.4054,35.4298,35.389,35.4298,18800.0
2013-07-05 14:40:00,43.43,43.47,43.43,43.47,21100.0,35.4298,35.4625,35.4298,35.4625,21100.0
2013-07-05 14:50:00,43.48,43.52,43.48,43.5,16400.0,35.4706,35.5033,35.4706,35.4869,16400.0
2013-07-05 15:00:00,43.5,43.51,43.48,43.5,15500.0,35.4869,35.4951,35.4706,35.4869,15500.0
2013-07-05 15:10:00,43.49,43.53,43.47,43.52,20200.0,35.4788,35.5114,35.4625,35.5033,20200.0
2013-07-05 15:20:00,43.51,43.51,43.37,43.39,19400.0,35.4951,35.4951,35.3809,35.3972,19400.0
2013-07-05 15:30:00,43.4,43.49,43.4,43.49,22100.0,35.4054,35.4788,35.4054,35.4788,22100.0
2013-07-05 15:40:00,43.49,43.52,43.48,43.49,32500.0,35.4788,35.5033,35.4706,35.4788,32500.0
2013-07-05 15:50:00,43.49,43.65,43.48,43.64,121300.0,35.4788,35.6093,35.4706,35.6011,121300.0
2013-07-08 09:30:00,44.0,44.39,43.95,44.34,92500.0,35.8948,36.213,35.854,36.1722,92500.0
2013-07-08 09:40:00,44.31,44.43,44.16,44.38,37800.0,36.1477,36.2456,36.0254,36.2048,37800.0
2013-07-08 09:50:00,44.39,44.45,44.37,44.41,33100.0,36.213,36.2619,36.1967,36.2293,33100.0
2013-07-08 10:00:00,44.43,44.5,44.42,44.46,22000.0,36.2456,36.3027,36.2375,36.2701,22000.0
2013-07-08 10:10:00,44.45,44.49,44.43,44.47,16800.0,36.2619,36.2946,36.2456,36.2783,16800.0
2013-07-08 10:20:00,44.46,44.5,44.44,44.5,17500.0,36.2701,36.3027,36.2538,36.3027,17500.0
2013-07-08 10:30:00,44.49,44.54,44.48,44.53,33100.0,36.2946,36.3354,36.2864,36.3272,33100.0
2013-07-08 10:40:00,44.53,44.6,44.49,44.6,39300.0,36.3272,36.3843,36.2946,36.3843,39300.0
2013-07-08 10:50:00,44.6,44.6,44.39,44.4,46700.0,36.3843,36.3843,36.213,36.2211,46700.0
2013-07-08 11:00:00,44.4,44.42,44.38,44.38,20800.0,36.2211,36.2375,36.2048,36.2048,20800.0
2013-07-08 11:10:00,44.37,44.41,44.36,44.38,30000.0,36.1967,36.2293,36.1885,36.2048,30000.0
2013-07-08 11:20:00,44.37,44.38,44.25,44.27,28000.0,36.1967,36.2048,36.0988,36.1151,28000.0
2013-07-08 11:30:00,44.28,44.28,44.25,44.27,20600.0,36.1233,36.1233,36.0988,36.1151,20600.0
2013-07-08 11:40:00,44.27,44.31,44.26,44.3,21900.0,36.1151,36.1477,36.1069,36.1396,21900.0
2013-07-08 11:50:00,44.31,44.31,44.23,44.23,20600.0,36.1477,36.1477,36.0825,36.0825,20600.0
2013-07-08 12:00:00,44.23,44.25,44.17,44.18,27400.0,36.0825,36.0988,36.0335,36.0417,27400.0
2013-07-08 12:10:00,44.19,44.24,44.17,44.24,17200.0,36.0498,36.0906,36.0335,36.0906,17200.0
2013-07-08 12:20:00,44.24,44.29,44.24,44.29,12700.0,36.0906,36.1314,36.0906,36.1314,12700.0
2013-07-08 12:30:00,44.29,44.4,44.29,44.39,16300.0,36.1314,36.2211,36.1314,36.213,16300.0
2013-07-08 12:40:00,44.39,44.39,44.3,44.33,34000.0,36.213,36.213,36.1396,36.164,34000.0
2013-07-08 12:50:00,44.34,44.37,44.31,44.34,21800.0,36.1722,36.1967,36.1477,36.1722,21800.0
2013-07-08 13:00:00,44.34,44.38,44.33,44.36,23400.0,36.1722,36.2048,36.164,36.1885,23400.0
2013-07-08 13:10:00,44.36,44.4,44.36,44.39,24100.0,36.1885,36.2211,36.1885,36.213,24100.0
2013-07-08 13:20:00,44.39,44.44,44.37,44.43,27900.0,36.213,36.2538,36.1967,36.2456,27900.0
2013-07-08 13:30:00,44.42,44.48,44.42,44.46,24100.0,36.2375,36.2864,36.2375,36.2701,24100.0
2013-07-08 13:40:00,44.46,44.55,44.44,44.53,33700.0,36.2701,36.3435,36.2538,36.3272,33700.0
2013-07-08 13:50:00,44.54,44.56,44.53,44.55,18600.0,36.3354,36.3517,36.3272,36.3435,18600.0
2013-07-08 14:00:00,44.56,44.62,44.55,44.61,24400.0,36.3517,36.4006,36.3435,36.3925,24400.0
2013-07-08 14:10:00,44.61,44.62,44.59,44.62,18900.0,36.3925,36.4006,36.3761,36.4006,18900.0
2013-07-08 14:20:00,44.61,44.65,44.6,44.62,29200.0,36.3925,36.4251,36.3843,36.4006,29200.0
2013-07-08 14:30:00,44.62,44.63,44.57,44.61,23600.0,36.4006,36.4088,36.3598,36.3925,23600.0
2013-07-08 14:40:00,44.6,44.65,44.6,44.64,27200.0,36.3843,36.4251,36.3843,36.4169,27200.0
2013-07-08 14:50:00,44.64,44.71,44.63,44.71,33100.0,36.4169,36.474,36.4088,36.474,33100.0
2013-07-08 15:00:00,44.7,44.71,44.63,44.64,29700.0,36.4659,36.474,36.4088,36.4169,29700.0
2013-07-08 15:10:00,44.63,44.64,44.58,44.62,36400.0,36.4088,36.4169,36.368,36.4006,36400.0
2013-07-08 15:20:00,44.62,44.69,44.61,44.62,72800.0,36.4006,36.4577,36.3925,36.4006,72800.0
2013-07-08 15:30:00,44.62,44.65,44.57,44.62,53700.0,36.4006,36.4251,36.3598,36.4006,53700.0
2013-07-08 15:40:00,44.62,44.62,44.56,44.57,64400.0,36.4006,36.4006,36.3517,36.3598,64400.0
2013-07-08 15:50:00,44.58,44.66,44.57,44.63,169400.0,36.368,36.4333,36.3598,36.4088,169400.0
2013-07-09 09:30:00,44.81,44.93,44.76,44.82,25800.0,36.5556,36.6535,36.5148,36.5638,25800.0
2013-07-09 09:40:00,44.8,44.83,44.74,44.75,15800.0,36.5475,36.5719,36.4985,36.5067,15800.0
2013-07-09 09:50:00,44.73,44.76,44.56,44.57,27100.0,36.4904,36.5148,36.3517,36.3598,27100.0
2013-07-09 10:00:00,44.56,44.57,44.46,44.52,21900.0,36.3517,36.3598,36.2701,36.319,21900.0
2013-07-09 10:10:00,44.51,44.6,44.51,44.53,15200.0,36.3109,36.3843,36.3109,36.3272,15200.0
2013-07-09 10:20:00,44.53,44.58,44.51,44.54,7700.0,36.3272,36.368,36.3109,36.3354,7700.0
2013-07-09 10:30:00,44.54,44.61,44.52,44.59,13100.0,36.3354,36.3925,36.319,36.3761,13100.0
2013-07-09 10:40:00,44.6,44.63,44.56,44.6,7300.0,36.3843,36.4088,36.3517,36.3843,7300.0
2013-07-09 10:50:00,44.61,44.69,44.6,44.69,22200.0,36.3925,36.4577,36.3843,36.4577,22200.0
2013-07-09 11:00:00,44.68,44.72,44.68,44.71,11200.0,36.4496,36.4822,36.4496,36.474,11200.0
2013-07-09 11:10:00,44.71,44.75,44.7,44.71,9300.0,36.474,36.5067,36.4659,36.474,9300.0
2013-07-09 11:20:00,44.71,44.72,44.68,44.69,9000.0,36.474,36.4822,36.4496,36.4577,9000.0
2013-07-09 11:30:00,44.69,44.72,44.67,44.67,8600.0,36.4577,36.4822,36.4414,36.4414,8600.0
2013-07-09 11:40:00,44.68,44.71,44.67,44.68,7800.0,36.4496,36.474,36.4414,36.4496,7800.0
2013-07-09 11:50:00,44.69,44.71,44.58,44.58,15300.0,36.4577,36.474,36.368,36.368,15300.0
2013-07-09 12:00:00,44.58,44.58,44.51,44.51,6700.0,36.368,36.368,36.3109,36.3109,6700.0
2013-07-09 12:10:00,44.51,44.51,44.46,44.48,21800.0,36.3109,36.3109,36.2701,36.2864,21800.0
2013-07-09 12:20:00,44.48,44.57,44.48,44.56,20200.0,36.2864,36.3598,36.2864,36.3517,20200.0
2013-07-09 12:30:00,44.56,44.65,44.56,44.64,18400.0,36.3517,36.4251,36.3517,36.4169,18400.0
2013-07-09 12:40:00,44.64,44.64,44.6,44.62,10800.0,36.4169,36.4169,36.3843,36.4006,10800.0
2013-07-09 12:50:00,44.61,44.62,44.58,44.59,12900.0,36.3925,36.4006,36.368,36.3761,12900.0
2013-07-09 13:00:00,44.58,44.59,44.55,44.55,13700.0,36.368,36.3761,36.3435,36.3435,13700.0
2013-07-09 13:10:00,44.55,44.55,44.51,44.51,10100.0,36.3435,36.3435,36.3109,36.3109,10100.0
2013-07-09 13:20:00,44.51,44.51,44.44,44.45,12900.0,36.3109,36.3109,36.2538,36.2619,12900.0
2013-07-09 13:30:00,44.44,44.44,44.38,44.39,30400.0,36.2538,36.2538,36.2048,36.213,30400.0
2013-07-09 13:40:00,44.39,44.4,44.38,44.38,18200.0,36.213,36.2211,36.2048,36.2048,18200.0
2013-07-09 13:50:00,44.38,44.38,44.33,44.34,30100.0,36.2048,36.2048,36.164,36.1722,30100.0
2013-07-09 14:00:00,44.34,44.38,44.28,44.38,37700.0,36.1722,36.2048,36.1233,36.2048,37700.0
2013-07-09 14:10:00,44.38,44.44,44.37,44.41,21800.0,36.2048,36.2538,36.1967,36.2293,21800.0
2013-07-09 14:20:00,44.41,44.47,44.41,44.47,19400.0,36.2293,36.2783,36.2293,36.2783,19400.0
2013-07-09 14:30:00,44.46,44.48,44.43,44.44,17500.0,36.2701,36.2864,36.2456,36.2538,17500.0
2013-07-09 14:40:00,44.44,44.45,44.38,44.39,26000.0,36.2538,36.2619,36.2048,36.213,26000.0
2013-07-09 14:50:00,44.4,44.4,44.38,44.39,15800.0,36.2211,36.2211,36.2048,36.213,15800.0
2013-07-09 15:00:00,44.38,44.42,44.37,44.42,39400.0,36.2048,36.2375,36.1967,36.2375,39400.0
2013-07-09 15:10:00,44.42,44.49,44.41,44.49,23500.0,36.2375,36.2946,36.2293,36.2946,23500.0
2013-07-09 15:20:00,44.5,44.5,44.46,44.48,22100.0,36.3027,36.3027,36.2701,36.2864,22100.0
2013-07-09 15:30:00,44.47,44.49,44.44,44.46,43400.0,36.2783,36.2946,36.2538,36.2701,43400.0
2013-07-09 15:40:00,44.45,44.46,44.38,44.39,47200.0,36.2619,36.2701,36.2048,36.213,47200.0
2013-07-09 15:50:00,44.39,44.48,44.38,44.44,134800.0,36.213,36.2864,36.2048,36.2538,134800.0
2013-07-10 09:30:00,44.37,44.49,44.37,44.49,14400.0,36.1967,36.2946,36.1967,36.2946,14400.0
2013-07-10 09:40:00,44.49,44.52,44.43,44.46,4800.0,36.2946,36.319,36.2456,36.2701,4800.0
2013-07-10 09:50:00,44.51,44.6,44.47,44.59,11200.0,36.3109,36.3843,36.2783,36.3761,11200.0
2013-07-10 10:00:00,44.61,44.62,44.57,44.59,7300.0,36.3925,36.4006,36.3598,36.3761,7300.0
2013-07-10 10:10:00,44.58,44.68,44.56,44.59,46600.0,36.368,36.4496,36.3517,36.3761,46600.0
2013-07-10 10:20:00,44.56,44.58,44.53,44.56,13300.0,36.3517,36.368,36.3272,36.3517,13300.0
2013-07-10 10:30:00,44.55,44.63,44.55,44.58,22700.0,36.3435,36.4088,36.3435,36.368,22700.0
2013-07-10 10:40:00,44.59,44.71,44.59,44.69,25400.0,36.3761,36.474,36.3761,36.4577,25400.0
2013-07-10 10:50:00,44.68,44.76,44.67,44.75,29800.0,36.4496,36.5148,36.4414,36.5067,29800.0
2013-07-10 11:00:00,44.75,44.77,44.71,44.76,27100.0,36.5067,36.523,36.474,36.5148,27100.0
2013-07-10 11:10:00,44.76,44.8,44.75,44.79,12500.0,36.5148,36.5475,36.5067,36.5393,12500.0
2013-07-10 11:20:00,44.78,44.8,44.74,44.78,37400.0,36.5311,36.5475,36.4985,36.5311,37400.0
2013-07-10 11:30:00,44.75,44.81,44.73,44.79,49800.0,36.5067,36.5556,36.4904,36.5393,49800.0
2013-07-10 11:40:00,44.8,44.8,44.75,44.76,24200.0,36.5475,36.5475,36.5067,36.5148,24200.0
2013-07-10 11:50:00,44.75,44.76,44.64,44.65,24300.0,36.5067,36.5148,36.4169,36.4251,24300.0
2013-07-10 12:00:00,44.65,44.66,44.61,44.61,11600.0,36.4251,36.4333,36.3925,36.3925,11600.0
2013-07-10 12:10:00,44.61,44.63,44.59,44.6,24100.0,36.3925,36.4088,36.3761,36.3843,24100.0
2013-07-10 12:20:00,44.59,44.6,44.54,44.55,18900.0,36.3761,36.3843,36.3354,36.3435,18900.0
2013-07-10 12:30:00,44.55,44.61,44.52,44.61,23800.0,36.3435,36.3925,36.319,36.3925,23800.0
2013-07-10 12:40:00,44.61,44.61,44.56,44.61,18200.0,36.3925,36.3925,36.3517,36.3925,18200.0
2013-07-10 12:50:00,44.61,44.64,44.6,44.63,19500.0,36.3925,36.4169,36.3843,36.4088,19500.0
2013-07-10 13:00:00,44.63,44.69,44.62,44.63,86700.0,36.4088,36.4577,36.4006,36.4088,86700.0
2013-07-10 13:10:00,44.64,44.64,44.58,44.62,14400.0,36.4169,36.4169,36.368,36.4006,14400.0
2013-07-10 13:20:00,44.62,44.62,44.59,44.6,5400.0,36.4006,36.4006,36.3761,36.3843,5400.0
2013-07-10 13:30:00,44.6,44.69,44.6,44.67,13600.0,36.3843,36.4577,36.3843,36.4414,13600.0
2013-07-10 13:40:00,44.68,44.8,44.68,44.8,20100.0,36.4496,36.5475,36.4496,36.5475,20100.0
2013-07-10 13:50:00,44.8,44.81,44.75,44.78,62000.0,36.5475,36.5556,36.5067,36.5311,62000.0
2013-07-10 14:00:00,44.78,44.91,44.71,44.82,52900.0,36.5311,36.6372,36.474,36.5638,52900.0
2013-07-10 14:10:00,44.82,44.89,44.77,44.89,12200.0,36.5638,36.6209,36.523,36.6209,12200.0
2013-07-10 14:20:00,44.89,44.91,44.77,44.79,12700.0,36.6209,36.6372,36.523,36.5393,12700.0
2013-07-10 14:30:00,44.79,44.81,44.71,44.73,18600.0,36.5393,36.5556,36.474,36.4904,18600.0
2013-07-10 14:40:00,44.75,44.8,44.69,44.7,17800.0,36.5067,36.5475,36.4577,36.4659,17800.0
2013-07-10 14:50:00,44.7,44.74,44.67,44.69,14100.0,36.4659,36.4985,36.4414,36.4577,14100.0
2013-07-10 15:00:00,44.71,44.76,44.67,44.71,12300.0,36.474,36.5148,36.4414,36.474,12300.0
2013-07-10 15:10:00,44.7,44.72,44.67,44.72,22900.0,36.4659,36.4822,36.4414,36.4822,22900.0
2013-07-10 15:20:00,44.73,44.84,44.72,44.8,16300.0,36.4904,36.5801,36.4822,36.5475,16300.0
2013-07-10 15:30:00,44.79,44.8,44.73,44.75,27500.0,36.5393,36.5475,36.4904,36.5067,27500.0
2013-07-10 15:40:00,44.75,44.88,44.75,44.86,69200.0,36.5067,36.6127,36.5067,36.5964,69200.0
2013-07-10 15:50:00,44.85,44.92,44.85,44.87,142100.0,36.5883,36.6454,36.5883,36.6046,142100.0
2013-07-11 09:30:00,45.32,45.43,45.3,45.35,31500.0,36.9717,37.0614,36.9554,36.9961,31500.0
2013-07-11 09:40:00,45.33,45.42,45.3,45.33,12300.0,36.9798,37.0533,36.9554,36.9798,12300.0
2013-07-11 09:50:00,45.33,45.39,45.27,45.3,56200.0,36.9798,37.0288,36.9309,36.9554,56200.0
2013-07-11 10:00:00,45.31,45.31,45.22,45.24,8300.0,36.9635,36.9635,36.8901,36.9064,8300.0
2013-07-11 10:10:00,45.23,45.33,45.22,45.24,29400.0,36.8983,36.9798,36.8901,36.9064,29400.0
2013-07-11 10:20:00,45.24,45.25,45.19,45.25,24400.0,36.9064,36.9146,36.8656,36.9146,24400.0
2013-07-11 10:30:00,45.25,45.25,45.2,45.21,12600.0,36.9146,36.9146,36.8738,36.8819,12600.0
2013-07-11 10:40:00,45.2,45.21,45.16,45.19,12600.0,36.8738,36.8819,36.8411,36.8656,12600.0
2013-07-11 10:50:00,45.19,45.23,45.16,45.18,11600.0,36.8656,36.8983,36.8411,36.8575,11600.0
2013-07-11 11:00:00,45.19,45.2,45.15,45.18,59800.0,36.8656,36.8738,36.833,36.8575,59800.0
2013-07-11 11:10:00,45.19,45.2,45.16,45.19,12000.0,36.8656,36.8738,36.8411,36.8656,12000.0
2013-07-11 11:20:00,45.19,45.24,45.18,45.24,14500.0,36.8656,36.9064,36.8575,36.9064,14500.0
2013-07-11 11:30:00,45.25,45.27,45.25,45.27,25800.0,36.9146,36.9309,36.9146,36.9309,25800.0
2013-07-11 11:40:00,45.27,45.27,45.23,45.27,74100.0,36.9309,36.9309,36.8983,36.9309,74100.0
2013-07-11 11:50:00,45.27,45.28,45.26,45.27,16700.0,36.9309,36.939,36.9227,36.9309,16700.0
2013-07-11 12:00:00,45.26,45.28,45.26,45.27,14200.0,36.9227,36.939,36.9227,36.9309,14200.0
2013-07-11 12:10:00,45.28,45.31,45.27,45.3,19400.0,36.939,36.9635,36.9309,36.9554,19400.0
2013-07-11 12:20:00,45.3,45.33,45.27,45.27,11400.0,36.9554,36.9798,36.9309,36.9309,11400.0
2013-07-11 12:30:00,45.26,45.26,45.13,45.15,11400.0,36.9227,36.9227,36.8167,36.833,11400.0
2013-07-11 12:40:00,45.15,45.21,45.15,45.2,12900.0,36.833,36.8819,36.833,36.8738,12900.0
2013-07-11 12:50:00,45.2,45.21,45.16,45.17,8000.0,36.8738,36.8819,36.8411,36.8493,8000.0
2013-07-11 13:00:00,45.16,45.18,45.12,45.13,12300.0,36.8411,36.8575,36.8085,36.8167,12300.0
2013-07-11 13:10:00,45.13,45.14,45.11,45.12,8600.0,36.8167,36.8248,36.8004,36.8085,8600.0
2013-07-11 13:20:00,45.11,45.14,45.11,45.12,7800.0,36.8004,36.8248,36.8004,36.8085,7800.0
2013-07-11 13:30:00,45.12,45.12,45.07,45.07,10600.0,36.8085,36.8085,36.7677,36.7677,10600.0
2013-07-11 13:40:00,45.08,45.09,45.06,45.09,9500.0,36.7759,36.784,36.7596,36.784,9500.0
2013-07-11 13:50:00,45.09,45.1,45.05,45.07,14900.0,36.784,36.7922,36.7514,36.7677,14900.0
2013-07-11 14:00:00,45.07,45.07,45.05,45.05,14900.0,36.7677,36.7677,36.7514,36.7514,14900.0
2013-07-11 14:10:00,45.05,45.13,45.01,45.13,43600.0,36.7514,36.8167,36.7188,36.8167,43600.0
2013-07-11 14:20:00,45.13,45.22,45.13,45.2,44100.0,36.8167,36.8901,36.8167,36.8738,44100.0
2013-07-11 14:30:00,45.2,45.26,45.19,45.22,20900.0,36.8738,36.9227,36.8656,36.8901,20900.0
2013-07-11 14:40:00,45.22,45.24,45.2,45.23,22800.0,36.8901,36.9064,36.8738,36.8983,22800.0
2013-07-11 14:50:00,45.23,45.25,45.2,45.21,21200.0,36.8983,36.9146,36.8738,36.8819,21200.0
2013-07-11 15:00:00,45.21,45.23,45.18,45.18,17700.0,36.8819,36.8983,36.8575,36.8575,17700.0
2013-07-11 15:10:00,45.18,45.18,45.15,45.16,10200.0,36.8575,36.8575,36.833,36.8411,10200.0
2013-07-11 15:20:00,45.15,45.24,45.15,45.24,22500.0,36.833,36.9064,36.833,36.9064,22500.0
2013-07-11 15:30:00,45.24,45.25,45.22,45.25,35300.0,36.9064,36.9146,36.8901,36.9146,35300.0
2013-07-11 15:40:00,45.25,45.36,45.25,45.33,67800.0,36.9146,37.0043,36.9146,36.9798,67800.0
2013-07-11 15:50:00,45.33,45.39,45.28,45.36,106700.0,36.9798,37.0288,36.939,37.0043,106700.0
2013-07-12 09:30:00,45.33,45.43,45.2,45.4,10200.0,36.9798,37.0614,36.8738,37.0369,10200.0
2013-07-12 09:40:00,45.42,45.42,45.24,45.32,16000.0,37.0533,37.0533,36.9064,36.9717,16000.0
2013-07-12 09:50:00,45.33,45.34,45.22,45.28,11900.0,36.9798,36.988,36.8901,36.939,11900.0
2013-07-12 10:00:00,45.26,45.3,45.17,45.18,21500.0,36.9227,36.9554,36.8493,36.8575,21500.0
2013-07-12 10:10:00,45.17,45.21,45.17,45.19,20600.0,36.8493,36.8819,36.8493,36.8656,20600.0
2013-07-12 10:20:00,45.2,45.2,45.15,45.15,16600.0,36.8738,36.8738,36.833,36.833,16600.0
2013-07-12 10:30:00,45.15,45.15,45.1,45.1,15100.0,36.833,36.833,36.7922,36.7922,15100.0
2013-07-12 10:40:00,45.11,45.15,45.08,45.08,18700.0,36.8004,36.833,36.7759,36.7759,18700.0
2013-07-12 10:50:00,45.09,45.11,45.05,45.09,25100.0,36.784,36.8004,36.7514,36.784,25100.0
2013-07-12 11:00:00,45.09,45.15,45.09,45.1,36100.0,36.784,36.833,36.784,36.7922,36100.0
2013-07-12 11:10:00,45.1,45.12,45.0,45.02,18800.0,36.7922,36.8085,36.7106,36.7269,18800.0
2013-07-12 11:20:00,45.02,45.07,45.01,45.02,17600.0,36.7269,36.7677,36.7188,36.7269,17600.0
2013-07-12 11:30:00,45.02,45.03,44.98,45.0,11900.0,36.7269,36.7351,36.6943,36.7106,11900.0
2013-07-12 11:40:00,45.0,45.03,44.99,45.01,14600.0,36.7106,36.7351,36.7025,36.7188,14600.0
2013-07-12 11:50:00,45.01,45.03,45.0,45.02,9400.0,36.7188,36.7351,36.7106,36.7269,9400.0
2013-07-12 12:00:00,45.01,45.02,45.0,45.01,5700.0,36.7188,36.7269,36.7106,36.7188,5700.0
2013-07-12 12:10:00,45.01,45.01,44.99,45.0,9900.0,36.7188,36.7188,36.7025,36.7106,9900.0
2013-07-12 12:20:00,44.99,45.0,44.96,44.96,20200.0,36.7025,36.7106,36.678,36.678,20200.0
2013-07-12 12:30:00,44.96,44.98,44.94,44.94,17700.0,36.678,36.6943,36.6617,36.6617,17700.0
2013-07-12 12:40:00,44.95,44.96,44.94,44.96,10400.0,36.6698,36.678,36.6617,36.678,10400.0
2013-07-12 12:50:00,44.95,44.97,44.92,44.92,15400.0,36.6698,36.6861,36.6454,36.6454,15400.0
2013-07-12 13:00:00,44.93,44.93,44.87,44.87,9500.0,36.6535,36.6535,36.6046,36.6046,9500.0
2013-07-12 13:10:00,44.87,44.9,44.85,44.89,8800.0,36.6046,36.629,36.5883,36.6209,8800.0
2013-07-12 13:20:00,44.91,44.95,44.91,44.94,10200.0,36.6372,36.6698,36.6372,36.6617,10200.0
2013-07-12 13:30:00,44.94,44.96,44.93,44.94,5700.0,36.6617,36.678,36.6535,36.6617,5700.0
2013-07-12 13:40:00,44.94,44.95,44.92,44.93,14300.0,36.6617,36.6698,36.6454,36.6535,14300.0
2013-07-12 13:50:00,44.92,44.94,44.9,44.9,13400.0,36.6454,36.6617,36.629,36.629,13400.0
2013-07-12 14:00:00,44.91,44.93,44.87,44.87,21100.0,36.6372,36.6535,36.6046,36.6046,21100.0
2013-07-12 14:10:00,44.87,44.88,44.83,44.84,22400.0,36.6046,36.6127,36.5719,36.5801,22400.0
2013-07-12 14:20:00,44.84,44.86,44.82,44.83,17900.0,36.5801,36.5964,36.5638,36.5719,17900.0
2013-07-12 14:30:00,44.83,44.86,44.82,44.85,16600.0,36.5719,36.5964,36.5638,36.5883,16600.0
2013-07-12 14:40:00,44.85,44.86,44.81,44.81,19800.0,36.5883,36.5964,36.5556,36.5556,19800.0
2013-07-12 14:50:00,44.82,44.85,44.81,44.81,23500.0,36.5638,36.5883,36.5556,36.5556,23500.0
2013-07-12 15:00:00,44.82,44.84,44.78,44.83,25900.0,36.5638,36.5801,36.5311,36.5719,25900.0
2013-07-12 15:10:00,44.84,44.86,44.82,44.85,28200.0,36.5801,36.5964,36.5638,36.5883,28200.0
2013-07-12 15:20:00,44.85,44.85,44.83,44.85,20300.0,36.5883,36.5883,36.5719,36.5883,20300.0
2013-07-12 15:30:00,44.84,44.95,44.84,44.94,39700.0,36.5801,36.6698,36.5801,36.6617,39700.0
2013-07-12 15:40:00,44.94,45.09,44.94,45.07,51300.0,36.6617,36.784,36.6617,36.7677,51300.0
2013-07-12 15:50:00,45.07,45.13,45.03,45.04,122200.0,36.7677,36.8167,36.7351,36.7433,122200.0
2013-07-15 09:30:00,44.99,45.01,44.84,44.85,17300.0,36.7025,36.7188,36.5801,36.5883,17300.0
2013-07-15 09:40:00,44.86,44.93,44.86,44.93,8400.0,36.5964,36.6535,36.5964,36.6535,8400.0
2013-07-15 09:50:00,44.9,45.01,44.89,44.98,7200.0,36.629,36.7188,36.6209,36.6943,7200.0
2013-07-15 10:00:00,44.96,45.01,44.89,44.98,7000.0,36.678,36.7188,36.6209,36.6943,7000.0
2013-07-15 10:10:00,44.98,45.03,44.94,44.94,8900.0,36.6943,36.7351,36.6617,36.6617,8900.0
2013-07-15 10:20:00,44.92,44.92,44.79,44.8,26400.0,36.6454,36.6454,36.5393,36.5475,26400.0
2013-07-15 10:30:00,44.81,44.9,44.81,44.9,5300.0,36.5556,36.629,36.5556,36.629,5300.0
2013-07-15 10:40:00,44.9,44.95,44.9,44.94,5200.0,36.629,36.6698,36.629,36.6617,5200.0
2013-07-15 10:50:00,44.95,45.01,44.95,44.99,10600.0,36.6698,36.7188,36.6698,36.7025,10600.0
2013-07-15 11:00:00,45.0,45.05,44.99,45.02,36900.0,36.7106,36.7514,36.7025,36.7269,36900.0
2013-07-15 11:10:00,45.04,45.04,44.97,44.98,6500.0,36.7433,36.7433,36.6861,36.6943,6500.0
2013-07-15 11:20:00,44.99,45.03,44.97,45.0,11300.0,36.7025,36.7351,36.6861,36.7106,11300.0
2013-07-15 11:30:00,45.0,45.1,45.0,45.09,21300.0,36.7106,36.7922,36.7106,36.784,21300.0
2013-07-15 11:40:00,45.1,45.11,45.05,45.06,14500.0,36.7922,36.8004,36.7514,36.7596,14500.0
2013-07-15 11:50:00,45.06,45.11,45.06,45.11,8300.0,36.7596,36.8004,36.7596,36.8004,8300.0
2013-07-15 12:00:00,45.11,45.18,45.1,45.16,19900.0,36.8004,36.8575,36.7922,36.8411,19900.0
2013-07-15 12:10:00,45.17,45.2,45.15,45.2,6600.0,36.8493,36.8738,36.833,36.8738,6600.0
2013-07-15 12:20:00,45.19,45.21,45.16,45.21,7900.0,36.8656,36.8819,36.8411,36.8819,7900.0
2013-07-15 12:30:00,45.21,45.22,45.13,45.17,5800.0,36.8819,36.8901,36.8167,36.8493,5800.0
2013-07-15 12:40:00,45.17,45.2,45.16,45.2,5900.0,36.8493,36.8738,36.8411,36.8738,5900.0
2013-07-15 12:50:00,45.2,45.26,45.18,45.26,10300.0,36.8738,36.9227,36.8575,36.9227,10300.0
2013-07-15 13:00:00,45.26,45.28,45.21,45.23,5300.0,36.9227,36.939,36.8819,36.8983,5300.0
2013-07-15 13:10:00,45.24,45.24,45.21,45.22,3100.0,36.9064,36.9064,36.8819,36.8901,3100.0
2013-07-15 13:20:00,45.23,45.23,45.21,45.23,7400.0,36.8983,36.8983,36.8819,36.8983,7400.0
2013-07-15 13:30:00,45.22,45.22,45.17,45.18,9200.0,36.8901,36.8901,36.8493,36.8575,9200.0
2013-07-15 13:40:00,45.18,45.22,45.18,45.19,8100.0,36.8575,36.8901,36.8575,36.8656,8100.0
2013-07-15 13:50:00,45.19,45.2,45.18,45.19,4200.0,36.8656,36.8738,36.8575,36.8656,4200.0
2013-07-15 14:00:00,45.18,45.22,45.15,45.15,7700.0,36.8575,36.8901,36.833,36.833,7700.0
2013-07-15 14:10:00,45.15,45.16,45.13,45.13,15500.0,36.833,36.8411,36.8167,36.8167,15500.0
2013-07-15 14:20:00,45.13,45.14,45.1,45.1,9500.0,36.8167,36.8248,36.7922,36.7922,9500.0
2013-07-15 14:30:00,45.11,45.11,45.03,45.03,13400.0,36.8004,36.8004,36.7351,36.7351,13400.0
2013-07-15 14:40:00,45.02,45.05,44.99,45.05,25000.0,36.7269,36.7514,36.7025,36.7514,25000.0
2013-07-15 14:50:00,45.04,45.05,45.01,45.02,14800.0,36.7433,36.7514,36.7188,36.7269,14800.0
2013-07-15 15:00:00,45.02,45.05,45.02,45.02,12200.0,36.7269,36.7514,36.7269,36.7269,12200.0
2013-07-15 15:10:00,45.02,45.03,45.0,45.02,18700.0,36.7269,36.7351,36.7106,36.7269,18700.0
2013-07-15 15:20:00,45.03,45.03,44.98,44.98,25000.0,36.7351,36.7351,36.6943,36.6943,25000.0
2013-07-15 15:30:00,44.99,45.01,44.97,44.98,29600.0,36.7025,36.7188,36.6861,36.6943,29600.0
2013-07-15 15:40:00,44.97,45.01,44.97,44.99,19300.0,36.6861,36.7188,36.6861,36.7025,19300.0
2013-07-15 15:50:00,44.99,45.06,44.98,45.04,45600.0,36.7025,36.7596,36.6943,36.7433,45600.0
2013-07-16 09:30:00,45.01,45.19,44.93,44.97,29100.0,36.7188,36.8656,36.6535,36.6861,29100.0
2013-07-16 09:40:00,44.97,45.0,44.93,44.96,10500.0,36.6861,36.7106,36.6535,36.678,10500.0
2013-07-16 09:50:00,44.96,44.99,44.93,44.96,4600.0,36.678,36.7025,36.6535,36.678,4600.0
2013-07-16 10:00:00,44.97,45.0,44.91,44.92,21200.0,36.6861,36.7106,36.6372,36.6454,21200.0
2013-07-16 10:10:00,44.93,44.96,44.84,44.88,39000.0,36.6535,36.678,36.5801,36.6127,39000.0
2013-07-16 10:20:00,44.89,44.91,44.82,44.85,14000.0,36.6209,36.6372,36.5638,36.5883,14000.0
2013-07-16 10:30:00,44.84,44.85,44.78,44.85,6100.0,36.5801,36.5883,36.5311,36.5883,6100.0
2013-07-16 10:40:00,44.85,44.86,44.79,44.8,6400.0,36.5883,36.5964,36.5393,36.5475,6400.0
2013-07-16 10:50:00,44.79,44.82,44.68,44.68,14700.0,36.5393,36.5638,36.4496,36.4496,14700.0
2013-07-16 11:00:00,44.69,44.74,44.66,44.71,45100.0,36.4577,36.4985,36.4333,36.474,45100.0
2013-07-16 11:10:00,44.71,44.73,44.69,44.73,4500.0,36.474,36.4904,36.4577,36.4904,4500.0
2013-07-16 11:20:00,44.73,44.8,44.73,44.79,12600.0,36.4904,36.5475,36.4904,36.5393,12600.0
2013-07-16 11:30:00,44.79,44.8,44.78,44.79,12600.0,36.5393,36.5475,36.5311,36.5393,12600.0
2013-07-16 11:40:00,44.78,44.78,44.66,44.68,24900.0,36.5311,36.5311,36.4333,36.4496,24900.0
2013-07-16 11:50:00,44.69,44.76,44.66,44.73,13100.0,36.4577,36.5148,36.4333,36.4904,13100.0
2013-07-16 12:00:00,44.74,44.74,44.71,44.73,24200.0,36.4985,36.4985,36.474,36.4904,24200.0
2013-07-16 12:10:00,44.73,44.73,44.67,44.73,14600.0,36.4904,36.4904,36.4414,36.4904,14600.0
2013-07-16 12:20:00,44.74,44.74,44.7,44.72,4200.0,36.4985,36.4985,36.4659,36.4822,4200.0
2013-07-16 12:30:00,44.72,44.72,44.66,44.66,1900.0,36.4822,36.4822,36.4333,36.4333,1900.0
2013-07-16 12:40:00,44.66,44.68,44.63,44.63,4200.0,36.4333,36.4496,36.4088,36.4088,4200.0
2013-07-16 12:50:00,44.64,44.65,44.62,44.65,7900.0,36.4169,36.4251,36.4006,36.4251,7900.0
2013-07-16 13:00:00,44.67,44.67,44.63,44.65,4800.0,36.4414,36.4414,36.4088,36.4251,4800.0
2013-07-16 13:10:00,44.64,44.65,44.61,44.63,7300.0,36.4169,36.4251,36.3925,36.4088,7300.0
2013-07-16 13:20:00,44.64,44.64,44.62,44.63,3400.0,36.4169,36.4169,36.4006,36.4088,3400.0
2013-07-16 13:30:00,44.62,44.68,44.61,44.68,13600.0,36.4006,36.4496,36.3925,36.4496,13600.0
2013-07-16 13:40:00,44.69,44.71,44.65,44.68,20600.0,36.4577,36.474,36.4251,36.4496,20600.0
2013-07-16 13:50:00,44.69,44.69,44.69,44.69,1800.0,36.4577,36.4577,36.4577,36.4577,1800.0
2013-07-16 14:00:00,44.69,44.7,44.67,44.7,23900.0,36.4577,36.4659,36.4414,36.4659,23900.0
2013-07-16 14:10:00,44.7,44.76,44.68,44.68,33800.0,36.4659,36.5148,36.4496,36.4496,33800.0
2013-07-16 14:20:00,44.68,44.68,44.63,44.67,8900.0,36.4496,36.4496,36.4088,36.4414,8900.0
2013-07-16 14:30:00,44.66,44.67,44.61,44.62,9500.0,36.4333,36.4414,36.3925,36.4006,9500.0
2013-07-16 14:40:00,44.62,44.65,44.59,44.65,12800.0,36.4006,36.4251,36.3761,36.4251,12800.0
2013-07-16 14:50:00,44.64,44.65,44.63,44.63,8700.0,36.4169,36.4251,36.4088,36.4088,8700.0
2013-07-16 15:00:00,44.62,44.62,44.58,44.61,12800.0,36.4006,36.4006,36.368,36.3925,12800.0
2013-07-16 15:10:00,44.61,44.62,44.58,44.59,23500.0,36.3925,36.4006,36.368,36.3761,23500.0
2013-07-16 15:20:00,44.59,44.65,44.59,44.65,24200.0,36.3761,36.4251,36.3761,36.4251,24200.0
2013-07-16 15:30:00,44.64,44.67,44.64,44.66,23800.0,36.4169,36.4414,36.4169,36.4333,23800.0
2013-07-16 15:40:00,44.66,44.67,44.64,44.66,26700.0,36.4333,36.4414,36.4169,36.4333,26700.0
2013-07-16 15:50:00,44.67,44.7,44.66,44.69,101900.0,36.4414,36.4659,36.4333,36.4577,101900.0
2013-07-17 09:30:00,44.79,44.94,44.78,44.89,20600.0,36.5393,36.6617,36.5311,36.6209,20600.0
2013-07-17 09:40:00,44.89,44.91,44.71,44.77,4500.0,36.6209,36.6372,36.474,36.523,4500.0
2013-07-17 09:50:00,44.75,44.78,44.67,44.77,6400.0,36.5067,36.5311,36.4414,36.523,6400.0
2013-07-17 10:00:00,44.78,44.81,44.73,44.77,3300.0,36.5311,36.5556,36.4904,36.523,3300.0
2013-07-17 10:10:00,44.8,44.85,44.74,44.85,6200.0,36.5475,36.5883,36.4985,36.5883,6200.0
2013-07-17 10:20:00,44.86,44.86,44.8,44.82,16100.0,36.5964,36.5964,36.5475,36.5638,16100.0
2013-07-17 10:30:00,44.83,44.88,44.81,44.81,6700.0,36.5719,36.6127,36.5556,36.5556,6700.0
2013-07-17 10:40:00,44.82,44.82,44.71,44.72,1800.0,36.5638,36.5638,36.474,36.4822,1800.0
2013-07-17 10:50:00,44.72,44.76,44.7,44.76,3800.0,36.4822,36.5148,36.4659,36.5148,3800.0
2013-07-17 11:00:00,44.75,44.77,44.71,44.75,15700.0,36.5067,36.523,36.474,36.5067,15700.0
2013-07-17 11:10:00,44.75,44.76,44.71,44.73,4800.0,36.5067,36.5148,36.474,36.4904,4800.0
2013-07-17 11:20:00,44.73,44.75,44.64,44.64,8400.0,36.4904,36.5067,36.4169,36.4169,8400.0
2013-07-17 11:30:00,44.65,44.66,44.58,44.59,20900.0,36.4251,36.4333,36.368,36.3761,20900.0
2013-07-17 11:40:00,44.58,44.59,44.55,44.57,5500.0,36.368,36.3761,36.3435,36.3598,5500.0
2013-07-17 11:50:00,44.57,44.59,44.53,44.59,3400.0,36.3598,36.3761,36.3272,36.3761,3400.0
2013-07-17 12:00:00,44.6,44.6,44.57,44.57,13600.0,36.3843,36.3843,36.3598,36.3598,13600.0
2013-07-17 12:10:00,44.58,44.69,44.56,44.69,10800.0,36.368,36.4577,36.3517,36.4577,10800.0
2013-07-17 12:20:00,44.69,44.69,44.63,44.68,15600.0,36.4577,36.4577,36.4088,36.4496,15600.0
2013-07-17 12:30:00,44.7,44.7,44.68,44.69,3900.0,36.4659,36.4659,36.4496,36.4577,3900.0
2013-07-17 12:40:00,44.7,44.75,44.7,44.75,2900.0,36.4659,36.5067,36.4659,36.5067,2900.0
2013-07-17 12:50:00,44.74,44.75,44.67,44.68,6000.0,36.4985,36.5067,36.4414,36.4496,6000.0
2013-07-17 13:00:00,44.68,44.72,44.68,44.72,4800.0,36.4496,36.4822,36.4496,36.4822,4800.0
2013-07-17 13:10:00,44.71,44.74,44.71,44.74,5200.0,36.474,36.4985,36.474,36.4985,5200.0
2013-07-17 13:20:00,44.74,44.76,44.66,44.66,4600.0,36.4985,36.5148,36.4333,36.4333,4600.0
2013-07-17 13:30:00,44.66,44.69,44.65,44.68,4800.0,36.4333,36.4577,36.4251,36.4496,4800.0
2013-07-17 13:40:00,44.68,44.7,44.67,44.7,2000.0,36.4496,36.4659,36.4414,36.4659,2000.0
2013-07-17 13:50:00,44.7,44.7,44.66,44.69,4100.0,36.4659,36.4659,36.4333,36.4577,4100.0
2013-07-17 14:00:00,44.72,44.74,44.7,44.73,2900.0,36.4822,36.4985,36.4659,36.4904,2900.0
2013-07-17 14:10:00,44.72,44.74,44.69,44.72,9300.0,36.4822,36.4985,36.4577,36.4822,9300.0
2013-07-17 14:20:00,44.71,44.73,44.7,44.71,5600.0,36.474,36.4904,36.4659,36.474,5600.0
2013-07-17 14:30:00,44.71,44.71,44.66,44.67,6800.0,36.474,36.474,36.4333,36.4414,6800.0
2013-07-17 14:40:00,44.67,44.67,44.63,44.63,9300.0,36.4414,36.4414,36.4088,36.4088,9300.0
2013-07-17 14:50:00,44.64,44.66,44.64,44.65,4000.0,36.4169,36.4333,36.4169,36.4251,4000.0
2013-07-17 15:00:00,44.65,44.7,44.65,44.7,11200.0,36.4251,36.4659,36.4251,36.4659,11200.0
2013-07-17 15:10:00,44.7,44.71,44.68,44.71,15900.0,36.4659,36.474,36.4496,36.474,15900.0
2013-07-17 15:20:00,44.71,44.72,44.69,44.71,12300.0,36.474,36.4822,36.4577,36.474,12300.0
2013-07-17 15:30:00,44.71,44.72,44.61,44.66,13000.0,36.474,36.4822,36.3925,36.4333,13000.0
2013-07-17 15:40:00,44.66,44.74,44.65,44.73,49000.0,36.4333,36.4985,36.4251,36.4904,49000.0
2013-07-17 15:50:00,44.73,44.76,44.7,44.73,84900.0,36.4904,36.5148,36.4659,36.4904,84900.0
2013-07-18 09:30:00,44.76,44.92,44.76,44.78,10300.0,36.5148,36.6454,36.5148,36.5311,10300.0
2013-07-18 09:40:00,44.79,44.9,44.71,44.87,7200.0,36.5393,36.629,36.474,36.6046,7200.0
2013-07-18 09:50:00,44.89,44.92,44.82,44.91,4800.0,36.6209,36.6454,36.5638,36.6372,4800.0
2013-07-18 10:00:00,44.89,44.89,44.78,44.85,11100.0,36.6209,36.6209,36.5311,36.5883,11100.0
2013-07-18 10:10:00,44.86,44.96,44.85,44.96,5100.0,36.5964,36.678,36.5883,36.678,5100.0
2013-07-18 10:20:00,44.95,45.01,44.91,44.93,24100.0,36.6698,36.7188,36.6372,36.6535,24100.0
2013-07-18 10:30:00,44.95,44.95,44.9,44.91,8500.0,36.6698,36.6698,36.629,36.6372,8500.0
2013-07-18 10:40:00,44.92,44.93,44.88,44.93,10300.0,36.6454,36.6535,36.6127,36.6535,10300.0
2013-07-18 10:50:00,44.93,45.06,44.93,45.05,16000.0,36.6535,36.7596,36.6535,36.7514,16000.0
2013-07-18 11:00:00,45.06,45.07,44.91,44.92,36600.0,36.7596,36.7677,36.6372,36.6454,36600.0
2013-07-18 11:10:00,44.91,44.91,44.84,44.85,14300.0,36.6372,36.6372,36.5801,36.5883,14300.0
2013-07-18 11:20:00,44.84,44.85,44.81,44.85,7100.0,36.5801,36.5883,36.5556,36.5883,7100.0
2013-07-18 11:30:00,44.84,44.86,44.81,44.82,8300.0,36.5801,36.5964,36.5556,36.5638,8300.0
2013-07-18 11:40:00,44.83,44.85,44.83,44.83,11500.0,36.5719,36.5883,36.5719,36.5719,11500.0
2013-07-18 11:50:00,44.82,44.83,44.74,44.75,14100.0,36.5638,36.5719,36.4985,36.5067,14100.0
2013-07-18 12:00:00,44.75,44.77,44.71,44.72,29500.0,36.5067,36.523,36.474,36.4822,29500.0
2013-07-18 12:10:00,44.72,44.75,44.72,44.75,7000.0,36.4822,36.5067,36.4822,36.5067,7000.0
2013-07-18 12:20:00,44.74,44.75,44.74,44.75,4500.0,36.4985,36.5067,36.4985,36.5067,4500.0
2013-07-18 12:30:00,44.75,44.75,44.71,44.72,6600.0,36.5067,36.5067,36.474,36.4822,6600.0
2013-07-18 12:40:00,44.71,44.71,44.66,44.67,4600.0,36.474,36.474,36.4333,36.4414,4600.0
2013-07-18 12:50:00,44.67,44.68,44.65,44.68,7700.0,36.4414,36.4496,36.4251,36.4496,7700.0
2013-07-18 13:00:00,44.68,44.7,44.67,44.68,7300.0,36.4496,36.4659,36.4414,36.4496,7300.0
2013-07-18 13:10:00,44.69,44.71,44.64,44.64,8600.0,36.4577,36.474,36.4169,36.4169,8600.0
2013-07-18 13:20:00,44.63,44.67,44.62,44.66,9100.0,36.4088,36.4414,36.4006,36.4333,9100.0
2013-07-18 13:30:00,44.66,44.7,44.66,44.7,27000.0,36.4333,36.4659,36.4333,36.4659,27000.0
2013-07-18 13:40:00,44.7,44.71,44.68,44.69,11800.0,36.4659,36.474,36.4496,36.4577,11800.0
2013-07-18 13:50:00,44.69,44.7,44.66,44.69,4800.0,36.4577,36.4659,36.4333,36.4577,4800.0
2013-07-18 14:00:00,44.69,44.71,44.65,44.66,9100.0,36.4577,36.474,36.4251,36.4333,9100.0
2013-07-18 14:10:00,44.67,44.7,44.67,44.7,8100.0,36.4414,36.4659,36.4414,36.4659,8100.0
2013-07-18 14:20:00,44.7,44.71,44.68,44.7,9300.0,36.4659,36.474,36.4496,36.4659,9300.0
2013-07-18 14:30:00,44.7,44.71,44.68,44.68,9900.0,36.4659,36.474,36.4496,36.4496,9900.0
2013-07-18 14:40:00,44.69,44.7,44.68,44.68,8400.0,36.4577,36.4659,36.4496,36.4496,8400.0
2013-07-18 14:50:00,44.7,44.7,44.66,44.7,13100.0,36.4659,36.4659,36.4333,36.4659,13100.0
2013-07-18 15:00:00,44.69,44.71,44.68,44.7,11700.0,36.4577,36.474,36.4496,36.4659,11700.0
2013-07-18 15:10:00,44.69,44.7,44.64,44.65,7800.0,36.4577,36.4659,36.4169,36.4251,7800.0
2013-07-18 15:20:00,44.65,44.69,44.64,44.68,20000.0,36.4251,36.4577,36.4169,36.4496,20000.0
2013-07-18 15:30:00,44.69,44.7,44.67,44.7,18400.0,36.4577,36.4659,36.4414,36.4659,18400.0
2013-07-18 15:40:00,44.7,44.71,44.68,44.7,56100.0,36.4659,36.474,36.4496,36.4659,56100.0
2013-07-18 15:50:00,44.7,44.72,44.69,44.71,64500.0,36.4659,36.4822,36.4577,36.474,64500.0
2013-07-19 09:30:00,44.87,44.87,44.56,44.61,218400.0,36.6046,36.6046,36.3517,36.3925,218400.0
2013-07-19 09:40:00,44.62,44.74,44.6,44.63,20700.0,36.4006,36.4985,36.3843,36.4088,20700.0
2013-07-19 09:50:00,44.64,44.64,44.44,44.49,21700.0,36.4169,36.4169,36.2538,36.2946,21700.0
2013-07-19 10:00:00,44.5,44.55,44.5,44.55,9200.0,36.3027,36.3435,36.3027,36.3435,9200.0
2013-07-19 10:10:00,44.53,44.53,44.45,44.46,4800.0,36.3272,36.3272,36.2619,36.2701,4800.0
2013-07-19 10:20:00,44.45,44.45,44.39,44.44,11300.0,36.2619,36.2619,36.213,36.2538,11300.0
2013-07-19 10:30:00,44.44,44.48,44.42,44.48,11200.0,36.2538,36.2864,36.2375,36.2864,11200.0
2013-07-19 10:40:00,44.49,44.53,44.47,44.48,43200.0,36.2946,36.3272,36.2783,36.2864,43200.0
2013-07-19 10:50:00,44.48,44.5,44.46,44.48,14200.0,36.2864,36.3027,36.2701,36.2864,14200.0
2013-07-19 11:00:00,44.5,44.52,44.45,44.48,17700.0,36.3027,36.319,36.2619,36.2864,17700.0
2013-07-19 11:10:00,44.48,44.54,44.47,44.49,9500.0,36.2864,36.3354,36.2783,36.2946,9500.0
2013-07-19 11:20:00,44.48,44.54,44.48,44.49,16500.0,36.2864,36.3354,36.2864,36.2946,16500.0
2013-07-19 11:30:00,44.49,44.49,44.37,44.38,8700.0,36.2946,36.2946,36.1967,36.2048,8700.0
2013-07-19 11:40:00,44.35,44.36,44.32,44.35,7700.0,36.1804,36.1885,36.1559,36.1804,7700.0
2013-07-19 11:50:00,44.34,44.44,44.33,44.43,15000.0,36.1722,36.2538,36.164,36.2456,15000.0
2013-07-19 12:00:00,44.44,44.45,44.41,44.42,15900.0,36.2538,36.2619,36.2293,36.2375,15900.0
2013-07-19 12:10:00,44.42,44.44,44.37,44.41,13300.0,36.2375,36.2538,36.1967,36.2293,13300.0
2013-07-19 12:20:00,44.41,44.44,44.4,44.41,12900.0,36.2293,36.2538,36.2211,36.2293,12900.0
2013-07-19 12:30:00,44.4,44.4,44.38,44.4,7400.0,36.2211,36.2211,36.2048,36.2211,7400.0
2013-07-19 12:40:00,44.4,44.4,44.38,44.4,3200.0,36.2211,36.2211,36.2048,36.2211,3200.0
2013-07-19 12:50:00,44.4,44.41,44.38,44.4,12200.0,36.2211,36.2293,36.2048,36.2211,12200.0
2013-07-19 13:00:00,44.4,44.41,44.39,44.39,13200.0,36.2211,36.2293,36.213,36.213,13200.0
2013-07-19 13:10:00,44.39,44.42,44.39,44.41,13500.0,36.213,36.2375,36.213,36.2293,13500.0
2013-07-19 13:20:00,44.42,44.42,44.35,44.36,26500.0,36.2375,36.2375,36.1804,36.1885,26500.0
2013-07-19 13:30:00,44.35,44.38,44.33,44.34,20400.0,36.1804,36.2048,36.164,36.1722,20400.0
2013-07-19 13:40:00,44.35,44.39,44.35,44.39,9300.0,36.1804,36.213,36.1804,36.213,9300.0
2013-07-19 13:50:00,44.4,44.4,44.38,44.4,11600.0,36.2211,36.2211,36.2048,36.2211,11600.0
2013-07-19 14:00:00,44.4,44.42,44.38,44.38,22600.0,36.2211,36.2375,36.2048,36.2048,22600.0
2013-07-19 14:10:00,44.39,44.41,44.34,44.35,16500.0,36.213,36.2293,36.1722,36.1804,16500.0
2013-07-19 14:20:00,44.36,44.38,44.36,44.38,4600.0,36.1885,36.2048,36.1885,36.2048,4600.0
2013-07-19 14:30:00,44.38,44.39,44.36,44.38,7800.0,36.2048,36.213,36.1885,36.2048,7800.0
2013-07-19 14:40:00,44.39,44.4,44.38,44.4,10100.0,36.213,36.2211,36.2048,36.2211,10100.0
2013-07-19 14:50:00,44.4,44.41,44.38,44.4,19100.0,36.2211,36.2293,36.2048,36.2211,19100.0
2013-07-19 15:00:00,44.41,44.41,44.38,44.39,24700.0,36.2293,36.2293,36.2048,36.213,24700.0
2013-07-19 15:10:00,44.4,44.4,44.38,44.38,8400.0,36.2211,36.2211,36.2048,36.2048,8400.0
2013-07-19 15:20:00,44.39,44.4,44.35,44.39,23600.0,36.213,36.2211,36.1804,36.213,23600.0
2013-07-19 15:30:00,44.39,44.4,44.38,44.39,12600.0,36.213,36.2211,36.2048,36.213,12600.0
2013-07-19 15:40:00,44.39,44.41,44.35,44.35,32200.0,36.213,36.2293,36.1804,36.1804,32200.0
2013-07-19 15:50:00,44.34,44.39,44.34,44.35,93400.0,36.1722,36.213,36.1722,36.1804,93400.0
2013-07-22 09:30:00,44.35,44.48,44.27,44.32,51100.0,36.1804,36.2864,36.1151,36.1559,51100.0
2013-07-22 09:40:00,44.35,44.42,44.29,44.35,40900.0,36.1804,36.2375,36.1314,36.1804,40900.0
2013-07-22 09:50:00,44.35,44.38,44.33,44.36,14700.0,36.1804,36.2048,36.164,36.1885,14700.0
2013-07-22 10:00:00,44.32,44.42,44.32,44.39,31300.0,36.1559,36.2375,36.1559,36.213,31300.0
2013-07-22 10:10:00,44.37,44.37,44.33,44.35,49200.0,36.1967,36.1967,36.164,36.1804,49200.0
2013-07-22 10:20:00,44.35,44.4,44.28,44.28,17200.0,36.1804,36.2211,36.1233,36.1233,17200.0
2013-07-22 10:30:00,44.29,44.35,44.29,44.31,10800.0,36.1314,36.1804,36.1314,36.1477,10800.0
2013-07-22 10:40:00,44.31,44.37,44.3,44.31,26400.0,36.1477,36.1967,36.1396,36.1477,26400.0
2013-07-22 10:50:00,44.3,44.37,44.3,44.34,58800.0,36.1396,36.1967,36.1396,36.1722,58800.0
2013-07-22 11:00:00,44.35,44.36,44.33,44.34,30700.0,36.1804,36.1885,36.164,36.1722,30700.0
2013-07-22 11:10:00,44.35,44.35,44.34,44.34,14900.0,36.1804,36.1804,36.1722,36.1722,14900.0
2013-07-22 11:20:00,44.34,44.35,44.33,44.33,26200.0,36.1722,36.1804,36.164,36.164,26200.0
2013-07-22 11:30:00,44.34,44.36,44.3,44.36,18900.0,36.1722,36.1885,36.1396,36.1885,18900.0
2013-07-22 11:40:00,44.35,44.36,44.27,44.27,11400.0,36.1804,36.1885,36.1151,36.1151,11400.0
2013-07-22 11:50:00,44.27,44.28,44.25,44.28,13100.0,36.1151,36.1233,36.0988,36.1233,13100.0
2013-07-22 12:00:00,44.29,44.31,44.29,44.3,8500.0,36.1314,36.1477,36.1314,36.1396,8500.0
2013-07-22 12:10:00,44.3,44.32,44.29,44.3,17000.0,36.1396,36.1559,36.1314,36.1396,17000.0
2013-07-22 12:20:00,44.29,44.35,44.29,44.35,14100.0,36.1314,36.1804,36.1314,36.1804,14100.0
2013-07-22 12:30:00,44.35,44.37,44.31,44.31,29200.0,36.1804,36.1967,36.1477,36.1477,29200.0
2013-07-22 12:40:00,44.31,44.33,44.3,44.3,8200.0,36.1477,36.164,36.1396,36.1396,8200.0
2013-07-22 12:50:00,44.29,44.3,44.29,44.3,7800.0,36.1314,36.1396,36.1314,36.1396,7800.0
2013-07-22 13:00:00,44.3,44.31,44.3,44.3,21000.0,36.1396,36.1477,36.1396,36.1396,21000.0
2013-07-22 13:10:00,44.29,44.3,44.27,44.27,13000.0,36.1314,36.1396,36.1151,36.1151,13000.0
2013-07-22 13:20:00,44.27,44.29,44.27,44.27,9300.0,36.1151,36.1314,36.1151,36.1151,9300.0
2013-07-22 13:30:00,44.26,44.3,44.26,44.26,16400.0,36.1069,36.1396,36.1069,36.1069,16400.0
2013-07-22 13:40:00,44.25,44.26,44.23,44.25,46000.0,36.0988,36.1069,36.0825,36.0988,46000.0
2013-07-22 13:50:00,44.24,44.29,44.23,44.29,36100.0,36.0906,36.1314,36.0825,36.1314,36100.0
2013-07-22 14:00:00,44.3,44.3,44.29,44.3,10200.0,36.1396,36.1396,36.1314,36.1396,10200.0
2013-07-22 14:10:00,44.3,44.32,44.28,44.28,26000.0,36.1396,36.1559,36.1233,36.1233,26000.0
2013-07-22 14:20:00,44.29,44.3,44.28,44.29,11400.0,36.1314,36.1396,36.1233,36.1314,11400.0
2013-07-22 14:30:00,44.29,44.3,44.28,44.28,18400.0,36.1314,36.1396,36.1233,36.1233,18400.0
2013-07-22 14:40:00,44.27,44.31,44.27,44.29,21600.0,36.1151,36.1477,36.1151,36.1314,21600.0
2013-07-22 14:50:00,44.3,44.32,44.29,44.32,29000.0,36.1396,36.1559,36.1314,36.1559,29000.0
2013-07-22 15:00:00,44.32,44.33,44.28,44.29,50700.0,36.1559,36.164,36.1233,36.1314,50700.0
2013-07-22 15:10:00,44.29,44.31,44.29,44.29,35800.0,36.1314,36.1477,36.1314,36.1314,35800.0
2013-07-22 15:20:00,44.3,44.3,44.28,44.29,13900.0,36.1396,36.1396,36.1233,36.1314,13900.0
2013-07-22 15:30:00,44.29,44.3,44.26,44.26,21100.0,36.1314,36.1396,36.1069,36.1069,21100.0
2013-07-22 15:40:00,44.26,44.31,44.26,44.3,59300.0,36.1069,36.1477,36.1069,36.1396,59300.0
2013-07-22 15:50:00,44.3,44.33,44.27,44.28,202300.0,36.1396,36.164,36.1151,36.1233,202300.0
2013-07-23 09:30:00,44.73,44.73,44.37,44.44,53600.0,36.4904,36.4904,36.1967,36.2538,53600.0
2013-07-23 09:40:00,44.49,44.58,44.45,44.58,17700.0,36.2946,36.368,36.2619,36.368,17700.0
2013-07-23 09:50:00,44.55,44.55,44.37,44.48,44900.0,36.3435,36.3435,36.1967,36.2864,44900.0
2013-07-23 10:00:00,44.5,44.52,44.41,44.47,31500.0,36.3027,36.319,36.2293,36.2783,31500.0
2013-07-23 10:10:00,44.46,44.46,44.35,44.4,43800.0,36.2701,36.2701,36.1804,36.2211,43800.0
2013-07-23 10:20:00,44.4,44.43,44.34,44.36,55300.0,36.2211,36.2456,36.1722,36.1885,55300.0
2013-07-23 10:30:00,44.35,44.4,44.35,44.35,23000.0,36.1804,36.2211,36.1804,36.1804,23000.0
2013-07-23 10:40:00,44.36,44.39,44.3,44.33,29500.0,36.1885,36.213,36.1396,36.164,29500.0
2013-07-23 10:50:00,44.34,44.46,44.33,44.46,12400.0,36.1722,36.2701,36.164,36.2701,12400.0
2013-07-23 11:00:00,44.46,44.47,44.41,44.44,32400.0,36.2701,36.2783,36.2293,36.2538,32400.0
2013-07-23 11:10:00,44.44,44.44,44.4,44.41,29300.0,36.2538,36.2538,36.2211,36.2293,29300.0
2013-07-23 11:20:00,44.42,44.43,44.37,44.37,23000.0,36.2375,36.2456,36.1967,36.1967,23000.0
2013-07-23 11:30:00,44.37,44.41,44.34,44.4,28400.0,36.1967,36.2293,36.1722,36.2211,28400.0
2013-07-23 11:40:00,44.41,44.47,44.4,44.45,14500.0,36.2293,36.2783,36.2211,36.2619,14500.0
2013-07-23 11:50:00,44.46,44.52,44.46,44.51,21700.0,36.2701,36.319,36.2701,36.3109,21700.0
2013-07-23 12:00:00,44.51,44.51,44.47,44.48,30400.0,36.3109,36.3109,36.2783,36.2864,30400.0
2013-07-23 12:10:00,44.49,44.55,44.47,44.55,51100.0,36.2946,36.3435,36.2783,36.3435,51100.0
2013-07-23 12:20:00,44.55,44.6,44.55,44.6,17700.0,36.3435,36.3843,36.3435,36.3843,17700.0
2013-07-23 12:30:00,44.59,44.6,44.54,44.58,63500.0,36.3761,36.3843,36.3354,36.368,63500.0
2013-07-23 12:40:00,44.58,44.59,44.54,44.56,35100.0,36.368,36.3761,36.3354,36.3517,35100.0
2013-07-23 12:50:00,44.56,44.58,44.54,44.55,13200.0,36.3517,36.368,36.3354,36.3435,13200.0
2013-07-23 13:00:00,44.55,44.57,44.51,44.55,18400.0,36.3435,36.3598,36.3109,36.3435,18400.0
2013-07-23 13:10:00,44.56,44.57,44.52,44.57,9700.0,36.3517,36.3598,36.319,36.3598,9700.0
2013-07-23 13:20:00,44.57,44.57,44.5,44.51,70200.0,36.3598,36.3598,36.3027,36.3109,70200.0
2013-07-23 13:30:00,44.5,44.55,44.5,44.55,17700.0,36.3027,36.3435,36.3027,36.3435,17700.0
2013-07-23 13:40:00,44.55,44.6,44.54,44.58,17000.0,36.3435,36.3843,36.3354,36.368,17000.0
2013-07-23 13:50:00,44.58,44.64,44.57,44.63,24200.0,36.368,36.4169,36.3598,36.4088,24200.0
2013-07-23 14:00:00,44.64,44.71,44.63,44.71,14800.0,36.4169,36.474,36.4088,36.474,14800.0
2013-07-23 14:10:00,44.71,44.71,44.66,44.68,31700.0,36.474,36.474,36.4333,36.4496,31700.0
2013-07-23 14:20:00,44.69,44.76,44.68,44.74,19400.0,36.4577,36.5148,36.4496,36.4985,19400.0
2013-07-23 14:30:00,44.75,44.75,44.66,44.67,35900.0,36.5067,36.5067,36.4333,36.4414,35900.0
2013-07-23 14:40:00,44.69,44.69,44.6,44.61,36000.0,36.4577,36.4577,36.3843,36.3925,36000.0
2013-07-23 14:50:00,44.62,44.64,44.59,44.61,20300.0,36.4006,36.4169,36.3761,36.3925,20300.0
2013-07-23 15:00:00,44.61,44.66,44.6,44.65,25200.0,36.3925,36.4333,36.3843,36.4251,25200.0
2013-07-23 15:10:00,44.65,44.66,44.63,44.64,13900.0,36.4251,36.4333,36.4088,36.4169,13900.0
2013-07-23 15:20:00,44.64,44.64,44.58,44.58,46400.0,36.4169,36.4169,36.368,36.368,46400.0
2013-07-23 15:30:00,44.58,44.6,44.55,44.55,46000.0,36.368,36.3843,36.3435,36.3435,46000.0
2013-07-23 15:40:00,44.55,44.55,44.52,44.52,29200.0,36.3435,36.3435,36.319,36.319,29200.0
2013-07-23 15:50:00,44.52,44.55,44.52,44.53,122200.0,36.319,36.3435,36.319,36.3272,122200.0
2013-07-24 09:30:00,44.75,44.83,44.5,44.66,70700.0,36.5067,36.5719,36.3027,36.4333,70700.0
2013-07-24 09:40:00,44.62,44.66,44.52,44.54,30700.0,36.4006,36.4333,36.319,36.3354,30700.0
2013-07-24 09:50:00,44.55,44.57,44.4,44.54,35800.0,36.3435,36.3598,36.2211,36.3354,35800.0
2013-07-24 10:00:00,44.57,44.6,44.44,44.47,19700.0,36.3598,36.3843,36.2538,36.2783,19700.0
2013-07-24 10:10:00,44.44,44.61,44.39,44.61,16800.0,36.2538,36.3925,36.213,36.3925,16800.0
2013-07-24 10:20:00,44.62,44.63,44.47,44.55,23200.0,36.4006,36.4088,36.2783,36.3435,23200.0
2013-07-24 10:30:00,44.56,44.58,44.53,44.57,13700.0,36.3517,36.368,36.3272,36.3598,13700.0
2013-07-24 10:40:00,44.58,44.61,44.54,44.61,33800.0,36.368,36.3925,36.3354,36.3925,33800.0
2013-07-24 10:50:00,44.61,44.67,44.6,44.63,14900.0,36.3925,36.4414,36.3843,36.4088,14900.0
2013-07-24 11:00:00,44.64,44.65,44.58,44.59,28100.0,36.4169,36.4251,36.368,36.3761,28100.0
2013-07-24 11:10:00,44.6,44.63,44.56,44.61,25300.0,36.3843,36.4088,36.3517,36.3925,25300.0
2013-07-24 11:20:00,44.6,44.61,44.56,44.58,10800.0,36.3843,36.3925,36.3517,36.368,10800.0
2013-07-24 11:30:00,44.58,44.65,44.56,44.64,17300.0,36.368,36.4251,36.3517,36.4169,17300.0
2013-07-24 11:40:00,44.64,44.68,44.6,44.62,36500.0,36.4169,36.4496,36.3843,36.4006,36500.0
2013-07-24 11:50:00,44.61,44.61,44.49,44.51,10900.0,36.3925,36.3925,36.2946,36.3109,10900.0
2013-07-24 12:00:00,44.51,44.51,44.46,44.47,16100.0,36.3109,36.3109,36.2701,36.2783,16100.0
2013-07-24 12:10:00,44.47,44.48,44.4,44.41,17700.0,36.2783,36.2864,36.2211,36.2293,17700.0
2013-07-24 12:20:00,44.41,44.41,44.37,44.38,11600.0,36.2293,36.2293,36.1967,36.2048,11600.0
2013-07-24 12:30:00,44.37,44.39,44.36,44.36,11700.0,36.1967,36.213,36.1885,36.1885,11700.0
2013-07-24 12:40:00,44.37,44.41,44.36,44.37,11300.0,36.1967,36.2293,36.1885,36.1967,11300.0
2013-07-24 12:50:00,44.37,44.4,44.36,44.38,10500.0,36.1967,36.2211,36.1885,36.2048,10500.0
2013-07-24 13:00:00,44.37,44.41,44.35,44.36,16900.0,36.1967,36.2293,36.1804,36.1885,16900.0
2013-07-24 13:10:00,44.36,44.36,44.34,44.36,15200.0,36.1885,36.1885,36.1722,36.1885,15200.0
2013-07-24 13:20:00,44.36,44.36,44.34,44.35,4700.0,36.1885,36.1885,36.1722,36.1804,4700.0
2013-07-24 13:30:00,44.34,44.35,44.32,44.35,11400.0,36.1722,36.1804,36.1559,36.1804,11400.0
2013-07-24 13:40:00,44.34,44.37,44.34,44.35,10900.0,36.1722,36.1967,36.1722,36.1804,10900.0
2013-07-24 13:50:00,44.36,44.39,44.34,44.34,10200.0,36.1885,36.213,36.1722,36.1722,10200.0
2013-07-24 14:00:00,44.34,44.36,44.33,44.34,15700.0,36.1722,36.1885,36.164,36.1722,15700.0
2013-07-24 14:10:00,44.34,44.37,44.32,44.32,14800.0,36.1722,36.1967,36.1559,36.1559,14800.0
2013-07-24 14:20:00,44.32,44.34,44.31,44.34,9000.0,36.1559,36.1722,36.1477,36.1722,9000.0
2013-07-24 14:30:00,44.34,44.35,44.3,44.3,19800.0,36.1722,36.1804,36.1396,36.1396,19800.0
2013-07-24 14:40:00,44.29,44.31,44.29,44.3,12100.0,36.1314,36.1477,36.1314,36.1396,12100.0
2013-07-24 14:50:00,44.32,44.34,44.31,44.31,14700.0,36.1559,36.1722,36.1477,36.1477,14700.0
2013-07-24 15:00:00,44.31,44.32,44.25,44.28,20100.0,36.1477,36.1559,36.0988,36.1233,20100.0
2013-07-24 15:10:00,44.28,44.3,44.27,44.29,15500.0,36.1233,36.1396,36.1151,36.1314,15500.0
2013-07-24 15:20:00,44.29,44.37,44.28,44.34,33600.0,36.1314,36.1967,36.1233,36.1722,33600.0
2013-07-24 15:30:00,44.35,44.35,44.32,44.32,17400.0,36.1804,36.1804,36.1559,36.1559,17400.0
2013-07-24 15:40:00,44.32,44.36,44.31,44.31,36600.0,36.1559,36.1885,36.1477,36.1477,36600.0
2013-07-24 15:50:00,44.31,44.33,44.26,44.33,61400.0,36.1477,36.164,36.1069,36.164,61400.0
2013-07-25 09:30:00,44.35,44.41,44.1,44.28,29200.0,36.1804,36.2293,35.9764,36.1233,29200.0
2013-07-25 09:40:00,44.25,44.38,44.24,44.34,19900.0,36.0988,36.2048,36.0906,36.1722,19900.0
2013-07-25 09:50:00,44.36,44.39,44.3,44.38,25800.0,36.1885,36.213,36.1396,36.2048,25800.0
2013-07-25 10:00:00,44.36,44.51,44.35,44.47,18600.0,36.1885,36.3109,36.1804,36.2783,18600.0
2013-07-25 10:10:00,44.45,44.49,44.41,44.42,24200.0,36.2619,36.2946,36.2293,36.2375,24200.0
2013-07-25 10:20:00,44.44,44.48,44.42,44.43,14200.0,36.2538,36.2864,36.2375,36.2456,14200.0
2013-07-25 10:30:00,44.44,44.49,44.38,44.41,14300.0,36.2538,36.2946,36.2048,36.2293,14300.0
2013-07-25 10:40:00,44.4,44.44,44.39,44.43,10100.0,36.2211,36.2538,36.213,36.2456,10100.0
2013-07-25 10:50:00,44.43,44.44,44.34,44.34,18900.0,36.2456,36.2538,36.1722,36.1722,18900.0
2013-07-25 11:00:00,44.35,44.36,44.21,44.22,24800.0,36.1804,36.1885,36.0661,36.0743,24800.0
2013-07-25 11:10:00,44.22,44.26,44.21,44.22,11600.0,36.0743,36.1069,36.0661,36.0743,11600.0
2013-07-25 11:20:00,44.24,44.26,44.21,44.23,9700.0,36.0906,36.1069,36.0661,36.0825,9700.0
2013-07-25 11:30:00,44.21,44.25,44.18,44.18,12600.0,36.0661,36.0988,36.0417,36.0417,12600.0
2013-07-25 11:40:00,44.17,44.24,44.17,44.23,7000.0,36.0335,36.0906,36.0335,36.0825,7000.0
2013-07-25 11:50:00,44.23,44.29,44.21,44.29,10700.0,36.0825,36.1314,36.0661,36.1314,10700.0
2013-07-25 12:00:00,44.29,44.33,44.28,44.32,14000.0,36.1314,36.164,36.1233,36.1559,14000.0
2013-07-25 12:10:00,44.34,44.36,44.31,44.33,14100.0,36.1722,36.1885,36.1477,36.164,14100.0
2013-07-25 12:20:00,44.35,44.43,44.32,44.42,21400.0,36.1804,36.2456,36.1559,36.2375,21400.0
2013-07-25 12:30:00,44.42,44.47,44.41,44.44,13100.0,36.2375,36.2783,36.2293,36.2538,13100.0
2013-07-25 12:40:00,44.46,44.49,44.45,44.48,15600.0,36.2701,36.2946,36.2619,36.2864,15600.0
2013-07-25 12:50:00,44.49,44.5,44.46,44.49,27600.0,36.2946,36.3027,36.2701,36.2946,27600.0
2013-07-25 13:00:00,44.5,44.53,44.48,44.53,20300.0,36.3027,36.3272,36.2864,36.3272,20300.0
2013-07-25 13:10:00,44.52,44.58,44.52,44.58,18800.0,36.319,36.368,36.319,36.368,18800.0
2013-07-25 13:20:00,44.58,44.64,44.56,44.64,17700.0,36.368,36.4169,36.3517,36.4169,17700.0
2013-07-25 13:30:00,44.63,44.64,44.57,44.58,28500.0,36.4088,36.4169,36.3598,36.368,28500.0
2013-07-25 13:40:00,44.58,44.59,44.54,44.57,9200.0,36.368,36.3761,36.3354,36.3598,9200.0
2013-07-25 13:50:00,44.57,44.61,44.56,44.58,14100.0,36.3598,36.3925,36.3517,36.368,14100.0
2013-07-25 14:00:00,44.58,44.61,44.56,44.57,15900.0,36.368,36.3925,36.3517,36.3598,15900.0
2013-07-25 14:10:00,44.58,44.59,44.54,44.57,17200.0,36.368,36.3761,36.3354,36.3598,17200.0
2013-07-25 14:20:00,44.57,44.57,44.51,44.54,15600.0,36.3598,36.3598,36.3109,36.3354,15600.0
2013-07-25 14:30:00,44.56,44.56,44.5,44.5,12200.0,36.3517,36.3517,36.3027,36.3027,12200.0
2013-07-25 14:40:00,44.5,44.54,44.5,44.52,10200.0,36.3027,36.3354,36.3027,36.319,10200.0
2013-07-25 14:50:00,44.52,44.52,44.37,44.38,34100.0,36.319,36.319,36.1967,36.2048,34100.0
2013-07-25 15:00:00,44.38,44.46,44.36,44.44,34800.0,36.2048,36.2701,36.1885,36.2538,34800.0
2013-07-25 15:10:00,44.46,44.5,44.45,44.48,25000.0,36.2701,36.3027,36.2619,36.2864,25000.0
2013-07-25 15:20:00,44.49,44.54,44.48,44.49,37600.0,36.2946,36.3354,36.2864,36.2946,37600.0
2013-07-25 15:30:00,44.5,44.55,44.49,44.52,33300.0,36.3027,36.3435,36.2946,36.319,33300.0
2013-07-25 15:40:00,44.53,44.6,44.52,44.59,51500.0,36.3272,36.3843,36.319,36.3761,51500.0
2013-07-25 15:50:00,44.59,44.59,44.54,44.56,83000.0,36.3761,36.3761,36.3354,36.3517,83000.0
2013-07-26 09:30:00,44.19,44.32,44.15,44.26,16000.0,36.0498,36.1559,36.0172,36.1069,16000.0
2013-07-26 09:40:00,44.29,44.3,44.04,44.1,10200.0,36.1314,36.1396,35.9275,35.9764,10200.0
2013-07-26 09:50:00,44.11,44.21,44.08,44.21,9100.0,35.9846,36.0661,35.9601,36.0661,9100.0
2013-07-26 10:00:00,44.16,44.26,44.13,44.15,5300.0,36.0254,36.1069,36.0009,36.0172,5300.0
2013-07-26 10:10:00,44.18,44.18,44.08,44.11,13400.0,36.0417,36.0417,35.9601,35.9846,13400.0
2013-07-26 10:20:00,44.11,44.12,44.02,44.06,10800.0,35.9846,35.9927,35.9111,35.9438,10800.0
2013-07-26 10:30:00,44.07,44.09,44.05,44.08,11600.0,35.9519,35.9683,35.9356,35.9601,11600.0
2013-07-26 10:40:00,44.08,44.11,43.92,43.92,15200.0,35.9601,35.9846,35.8296,35.8296,15200.0
2013-07-26 10:50:00,43.93,43.97,43.88,43.93,16400.0,35.8377,35.8704,35.7969,35.8377,16400.0
2013-07-26 11:00:00,43.92,43.96,43.88,43.94,9900.0,35.8296,35.8622,35.7969,35.8459,9900.0
2013-07-26 11:10:00,43.94,43.96,43.93,43.95,8600.0,35.8459,35.8622,35.8377,35.854,8600.0
2013-07-26 11:20:00,43.96,43.97,43.86,43.86,11600.0,35.8622,35.8704,35.7806,35.7806,11600.0
2013-07-26 11:30:00,43.86,43.91,43.86,43.91,24900.0,35.7806,35.8214,35.7806,35.8214,24900.0
2013-07-26 11:40:00,43.93,43.98,43.92,43.97,21800.0,35.8377,35.8785,35.8296,35.8704,21800.0
2013-07-26 11:50:00,43.98,44.1,43.98,44.07,21700.0,35.8785,35.9764,35.8785,35.9519,21700.0
2013-07-26 12:00:00,44.06,44.09,44.05,44.07,10600.0,35.9438,35.9683,35.9356,35.9519,10600.0
2013-07-26 12:10:00,44.08,44.19,44.08,44.13,13900.0,35.9601,36.0498,35.9601,36.0009,13900.0
2013-07-26 12:20:00,44.11,44.11,44.05,44.09,7000.0,35.9846,35.9846,35.9356,35.9683,7000.0
2013-07-26 12:30:00,44.1,44.2,44.1,44.19,11900.0,35.9764,36.058,35.9764,36.0498,11900.0
2013-07-26 12:40:00,44.19,44.22,44.19,44.2,9600.0,36.0498,36.0743,36.0498,36.058,9600.0
2013-07-26 12:50:00,44.21,44.21,44.16,44.16,9800.0,36.0661,36.0661,36.0254,36.0254,9800.0
2013-07-26 13:00:00,44.16,44.23,44.16,44.21,9000.0,36.0254,36.0825,36.0254,36.0661,9000.0
2013-07-26 13:10:00,44.22,44.22,44.15,44.16,9200.0,36.0743,36.0743,36.0172,36.0254,9200.0
2013-07-26 13:20:00,44.17,44.23,44.16,44.22,4800.0,36.0335,36.0825,36.0254,36.0743,4800.0
2013-07-26 13:30:00,44.22,44.27,44.22,44.26,12100.0,36.0743,36.1151,36.0743,36.1069,12100.0
2013-07-26 13:40:00,44.26,44.26,44.23,44.24,10800.0,36.1069,36.1069,36.0825,36.0906,10800.0
2013-07-26 13:50:00,44.25,44.25,44.2,44.22,13300.0,36.0988,36.0988,36.058,36.0743,13300.0
2013-07-26 14:00:00,44.23,44.26,44.22,44.26,10200.0,36.0825,36.1069,36.0743,36.1069,10200.0
2013-07-26 14:10:00,44.26,44.35,44.26,44.31,28500.0,36.1069,36.1804,36.1069,36.1477,28500.0
2013-07-26 14:20:00,44.3,44.31,44.18,44.18,10100.0,36.1396,36.1477,36.0417,36.0417,10100.0
2013-07-26 14:30:00,44.18,44.21,44.17,44.2,15400.0,36.0417,36.0661,36.0335,36.058,15400.0
2013-07-26 14:40:00,44.21,44.23,44.19,44.22,16100.0,36.0661,36.0825,36.0498,36.0743,16100.0
2013-07-26 14:50:00,44.22,44.27,44.22,44.25,12100.0,36.0743,36.1151,36.0743,36.0988,12100.0
2013-07-26 15:00:00,44.25,44.25,44.21,44.24,34500.0,36.0988,36.0988,36.0661,36.0906,34500.0
2013-07-26 15:10:00,44.25,44.27,44.22,44.23,15800.0,36.0988,36.1151,36.0743,36.0825,15800.0
2013-07-26 15:20:00,44.24,44.26,44.2,44.2,23300.0,36.0906,36.1069,36.058,36.058,23300.0
2013-07-26 15:30:00,44.21,44.26,44.2,44.23,20800.0,36.0661,36.1069,36.058,36.0825,20800.0
2013-07-26 15:40:00,44.24,44.32,44.23,44.3,62000.0,36.0906,36.1559,36.0825,36.1396,62000.0
2013-07-26 15:50:00,44.3,44.35,44.29,44.34,76800.0,36.1396,36.1804,36.1314,36.1722,76800.0
2013-07-29 09:30:00,44.2,44.23,44.14,44.2,24000.0,36.058,36.0825,36.009,36.058,24000.0
2013-07-29 09:40:00,44.2,44.3,44.19,44.28,10300.0,36.058,36.1396,36.0498,36.1233,10300.0
2013-07-29 09:50:00,44.27,44.33,44.2,44.33,12000.0,36.1151,36.164,36.058,36.164,12000.0
2013-07-29 10:00:00,44.3,44.3,44.18,44.24,15100.0,36.1396,36.1396,36.0417,36.0906,15100.0
2013-07-29 10:10:00,44.25,44.25,44.14,44.15,8300.0,36.0988,36.0988,36.009,36.0172,8300.0
2013-07-29 10:20:00,44.15,44.28,44.13,44.25,13500.0,36.0172,36.1233,36.0009,36.0988,13500.0
2013-07-29 10:30:00,44.25,44.27,44.19,44.22,10200.0,36.0988,36.1151,36.0498,36.0743,10200.0
2013-07-29 10:40:00,44.23,44.39,44.21,44.37,18400.0,36.0825,36.213,36.0661,36.1967,18400.0
2013-07-29 10:50:00,44.37,44.38,44.32,44.37,20800.0,36.1967,36.2048,36.1559,36.1967,20800.0
2013-07-29 11:00:00,44.37,44.41,44.3,44.3,16200.0,36.1967,36.2293,36.1396,36.1396,16200.0
2013-07-29 11:10:00,44.3,44.31,44.24,44.26,16600.0,36.1396,36.1477,36.0906,36.1069,16600.0
2013-07-29 11:20:00,44.25,44.29,44.24,44.25,8400.0,36.0988,36.1314,36.0906,36.0988,8400.0
2013-07-29 11:30:00,44.25,44.3,44.22,44.24,10100.0,36.0988,36.1396,36.0743,36.0906,10100.0
2013-07-29 11:40:00,44.25,44.29,44.24,44.27,7800.0,36.0988,36.1314,36.0906,36.1151,7800.0
2013-07-29 11:50:00,44.27,44.32,44.26,44.29,16500.0,36.1151,36.1559,36.1069,36.1314,16500.0
2013-07-29 12:00:00,44.29,44.29,44.27,44.27,9700.0,36.1314,36.1314,36.1151,36.1151,9700.0
2013-07-29 12:10:00,44.27,44.3,44.24,44.3,11000.0,36.1151,36.1396,36.0906,36.1396,11000.0
2013-07-29 12:20:00,44.29,44.3,44.28,44.28,17500.0,36.1314,36.1396,36.1233,36.1233,17500.0
2013-07-29 12:30:00,44.28,44.29,44.26,44.29,20200.0,36.1233,36.1314,36.1069,36.1314,20200.0
2013-07-29 12:40:00,44.29,44.31,44.28,44.3,13600.0,36.1314,36.1477,36.1233,36.1396,13600.0
2013-07-29 12:50:00,44.3,44.32,44.27,44.3,17300.0,36.1396,36.1559,36.1151,36.1396,17300.0
2013-07-29 13:00:00,44.3,44.31,44.27,44.27,13300.0,36.1396,36.1477,36.1151,36.1151,13300.0
2013-07-29 13:10:00,44.27,44.28,44.21,44.22,10800.0,36.1151,36.1233,36.0661,36.0743,10800.0
2013-07-29 13:20:00,44.23,44.28,44.22,44.22,12300.0,36.0825,36.1233,36.0743,36.0743,12300.0
2013-07-29 13:30:00,44.2,44.2,44.15,44.15,12600.0,36.058,36.058,36.0172,36.0172,12600.0
2013-07-29 13:40:00,44.15,44.18,44.15,44.18,9600.0,36.0172,36.0417,36.0172,36.0417,9600.0
2013-07-29 13:50:00,44.18,44.2,44.17,44.19,12900.0,36.0417,36.058,36.0335,36.0498,12900.0
2013-07-29 14:00:00,44.19,44.29,44.19,44.26,29300.0,36.0498,36.1314,36.0498,36.1069,29300.0
2013-07-29 14:10:00,44.26,44.3,44.25,44.27,16600.0,36.1069,36.1396,36.0988,36.1151,16600.0
2013-07-29 14:20:00,44.27,44.3,44.26,44.3,16300.0,36.1151,36.1396,36.1069,36.1396,16300.0
2013-07-29 14:30:00,44.3,44.33,44.29,44.3,20300.0,36.1396,36.164,36.1314,36.1396,20300.0
2013-07-29 14:40:00,44.3,44.31,44.27,44.27,24100.0,36.1396,36.1477,36.1151,36.1151,24100.0
2013-07-29 14:50:00,44.27,44.27,44.24,44.24,14500.0,36.1151,36.1151,36.0906,36.0906,14500.0
2013-07-29 15:00:00,44.24,44.25,44.22,44.23,21900.0,36.0906,36.0988,36.0743,36.0825,21900.0
2013-07-29 15:10:00,44.23,44.24,44.22,44.22,15600.0,36.0825,36.0906,36.0743,36.0743,15600.0
2013-07-29 15:20:00,44.22,44.27,44.22,44.26,28200.0,36.0743,36.1151,36.0743,36.1069,28200.0
2013-07-29 15:30:00,44.26,44.27,44.23,44.23,27200.0,36.1069,36.1151,36.0825,36.0825,27200.0
2013-07-29 15:40:00,44.23,44.34,44.23,44.34,89600.0,36.0825,36.1722,36.0825,36.1722,89600.0
2013-07-29 15:50:00,44.34,44.34,44.27,44.28,134200.0,36.1722,36.1722,36.1151,36.1233,134200.0
2013-07-30 09:30:00,44.5,44.55,43.76,44.07,72900.0,36.3027,36.3435,35.699,35.9519,72900.0
2013-07-30 09:40:00,44.08,44.08,43.56,43.65,40900.0,35.9601,35.9601,35.5359,35.6093,40900.0
2013-07-30 09:50:00,43.68,43.74,43.59,43.63,15700.0,35.6338,35.6827,35.5604,35.593,15700.0
2013-07-30 10:00:00,43.64,43.64,43.28,43.34,76400.0,35.6011,35.6011,35.3075,35.3564,76400.0
2013-07-30 10:10:00,43.36,43.4,43.13,43.31,46500.0,35.3727,35.4054,35.1851,35.3319,46500.0
2013-07-30 10:20:00,43.31,43.31,43.06,43.06,30400.0,35.3319,35.3319,35.128,35.128,30400.0
2013-07-30 10:30:00,43.07,43.07,42.86,42.86,68800.0,35.1361,35.1361,34.9648,34.9648,68800.0
2013-07-30 10:40:00,42.86,43.22,42.84,43.22,51000.0,34.9648,35.2585,34.9485,35.2585,51000.0
2013-07-30 10:50:00,43.2,43.2,42.97,43.05,52700.0,35.2422,35.2422,35.0546,35.1198,52700.0
2013-07-30 11:00:00,43.06,43.09,43.02,43.03,42500.0,35.128,35.1525,35.0954,35.1035,42500.0
2013-07-30 11:10:00,43.02,43.03,42.97,43.0,57300.0,35.0954,35.1035,35.0546,35.079,57300.0
2013-07-30 11:20:00,43.0,43.11,42.98,43.09,43300.0,35.079,35.1688,35.0627,35.1525,43300.0
2013-07-30 11:30:00,43.1,43.26,43.1,43.19,30400.0,35.1606,35.2911,35.1606,35.234,30400.0
2013-07-30 11:40:00,43.19,43.22,43.18,43.21,11300.0,35.234,35.2585,35.2259,35.2504,11300.0
2013-07-30 11:50:00,43.22,43.23,43.03,43.07,31300.0,35.2585,35.2667,35.1035,35.1361,31300.0
2013-07-30 12:00:00,43.07,43.17,43.07,43.16,32500.0,35.1361,35.2177,35.1361,35.2096,32500.0
2013-07-30 12:10:00,43.16,43.18,43.07,43.07,35900.0,35.2096,35.2259,35.1361,35.1361,35900.0
2013-07-30 12:20:00,43.08,43.18,42.98,43.03,76200.0,35.1443,35.2259,35.0627,35.1035,76200.0
2013-07-30 12:30:00,43.03,43.05,42.99,43.04,16900.0,35.1035,35.1198,35.0709,35.1117,16900.0
2013-07-30 12:40:00,43.04,43.05,42.95,42.97,35300.0,35.1117,35.1198,35.0382,35.0546,35300.0
2013-07-30 12:50:00,42.97,43.04,42.97,43.02,50300.0,35.0546,35.1117,35.0546,35.0954,50300.0
2013-07-30 13:00:00,43.01,43.02,42.98,43.0,46500.0,35.0872,35.0954,35.0627,35.079,46500.0
2013-07-30 13:10:00,43.01,43.03,42.95,43.01,42800.0,35.0872,35.1035,35.0382,35.0872,42800.0
2013-07-30 13:20:00,43.01,43.01,42.96,42.98,37100.0,35.0872,35.0872,35.0464,35.0627,37100.0
2013-07-30 13:30:00,42.98,43.0,42.93,42.99,60100.0,35.0627,35.079,35.0219,35.0709,60100.0
2013-07-30 13:40:00,42.98,43.02,42.95,43.02,24400.0,35.0627,35.0954,35.0382,35.0954,24400.0
2013-07-30 13:50:00,43.02,43.02,43.0,43.01,41300.0,35.0954,35.0954,35.079,35.0872,41300.0
2013-07-30 14:00:00,43.01,43.08,42.98,43.07,72400.0,35.0872,35.1443,35.0627,35.1361,72400.0
2013-07-30 14:10:00,43.08,43.13,43.08,43.13,23200.0,35.1443,35.1851,35.1443,35.1851,23200.0
2013-07-30 14:20:00,43.13,43.13,43.02,43.05,27100.0,35.1851,35.1851,35.0954,35.1198,27100.0
2013-07-30 14:30:00,43.05,43.07,42.99,42.99,52300.0,35.1198,35.1361,35.0709,35.0709,52300.0
2013-07-30 14:40:00,43.0,43.05,42.99,43.0,24600.0,35.079,35.1198,35.0709,35.079,24600.0
2013-07-30 14:50:00,42.99,43.04,42.99,43.01,96500.0,35.0709,35.1117,35.0709,35.0872,96500.0
2013-07-30 15:00:00,43.02,43.04,42.94,42.96,110700.0,35.0954,35.1117,35.0301,35.0464,110700.0
2013-07-30 15:10:00,42.95,42.96,42.84,42.84,55400.0,35.0382,35.0464,34.9485,34.9485,55400.0
2013-07-30 15:20:00,42.84,42.91,42.82,42.86,219700.0,34.9485,35.0056,34.9322,34.9648,219700.0
2013-07-30 15:30:00,42.87,43.14,42.87,43.14,109300.0,34.973,35.1933,34.973,35.1933,109300.0
2013-07-30 15:40:00,43.14,43.25,43.13,43.25,138200.0,35.1933,35.283,35.1851,35.283,138200.0
2013-07-30 15:50:00,43.24,43.24,43.07,43.07,250400.0,35.2748,35.2748,35.1361,35.1361,250400.0
2013-07-31 09:30:00,42.95,43.24,42.75,43.11,187100.0,35.0382,35.2748,34.8751,35.1688,187100.0
2013-07-31 09:40:00,43.14,43.17,43.08,43.15,46100.0,35.1933,35.2177,35.1443,35.2014,46100.0
2013-07-31 09:50:00,43.16,43.2,43.12,43.17,109800.0,35.2096,35.2422,35.1769,35.2177,109800.0
2013-07-31 10:00:00,43.18,43.28,43.17,43.28,62100.0,35.2259,35.3075,35.2177,35.3075,62100.0
2013-07-31 10:10:00,43.29,43.34,43.27,43.28,14000.0,35.3156,35.3564,35.2993,35.3075,14000.0
2013-07-31 10:20:00,43.28,43.35,43.23,43.35,64600.0,35.3075,35.3646,35.2667,35.3646,64600.0
2013-07-31 10:30:00,43.34,43.35,43.27,43.27,15600.0,35.3564,35.3646,35.2993,35.2993,15600.0
2013-07-31 10:40:00,43.27,43.27,43.21,43.22,9100.0,35.2993,35.2993,35.2504,35.2585,9100.0
2013-07-31 10:50:00,43.25,43.26,43.12,43.17,48900.0,35.283,35.2911,35.1769,35.2177,48900.0
2013-07-31 11:00:00,43.18,43.18,43.16,43.16,16200.0,35.2259,35.2259,35.2096,35.2096,16200.0
2013-07-31 11:10:00,43.16,43.21,43.12,43.21,20100.0,35.2096,35.2504,35.1769,35.2504,20100.0
2013-07-31 11:20:00,43.2,43.2,43.09,43.09,9900.0,35.2422,35.2422,35.1525,35.1525,9900.0
2013-07-31 11:30:00,43.08,43.15,43.07,43.09,24700.0,35.1443,35.2014,35.1361,35.1525,24700.0
2013-07-31 11:40:00,43.08,43.12,43.06,43.08,36000.0,35.1443,35.1769,35.128,35.1443,36000.0
2013-07-31 11:50:00,43.07,43.12,43.06,43.08,9000.0,35.1361,35.1769,35.128,35.1443,9000.0
2013-07-31 12:00:00,43.07,43.08,43.0,43.07,11700.0,35.1361,35.1443,35.079,35.1361,11700.0
2013-07-31 12:10:00,43.07,43.17,43.07,43.16,11000.0,35.1361,35.2177,35.1361,35.2096,11000.0
2013-07-31 12:20:00,43.16,43.18,43.13,43.18,29800.0,35.2096,35.2259,35.1851,35.2259,29800.0
2013-07-31 12:30:00,43.17,43.18,43.14,43.16,36400.0,35.2177,35.2259,35.1933,35.2096,36400.0
2013-07-31 12:40:00,43.17,43.17,43.07,43.07,7300.0,35.2177,35.2177,35.1361,35.1361,7300.0
2013-07-31 12:50:00,43.08,43.1,43.07,43.09,10700.0,35.1443,35.1606,35.1361,35.1525,10700.0
2013-07-31 13:00:00,43.09,43.12,43.08,43.11,12900.0,35.1525,35.1769,35.1443,35.1688,12900.0
2013-07-31 13:10:00,43.11,43.14,43.11,43.12,13200.0,35.1688,35.1933,35.1688,35.1769,13200.0
2013-07-31 13:20:00,43.12,43.13,43.12,43.12,8200.0,35.1769,35.1851,35.1769,35.1769,8200.0
2013-07-31 13:30:00,43.11,43.14,43.1,43.14,12100.0,35.1688,35.1933,35.1606,35.1933,12100.0
2013-07-31 13:40:00,43.13,43.17,43.13,43.13,19600.0,35.1851,35.2177,35.1851,35.1851,19600.0
2013-07-31 13:50:00,43.12,43.16,43.12,43.16,8800.0,35.1769,35.2096,35.1769,35.2096,8800.0
2013-07-31 14:00:00,43.15,43.2,43.08,43.08,44600.0,35.2014,35.2422,35.1443,35.1443,44600.0
2013-07-31 14:10:00,43.1,43.12,42.95,43.01,24300.0,35.1606,35.1769,35.0382,35.0872,24300.0
2013-07-31 14:20:00,43.02,43.11,43.02,43.06,23000.0,35.0954,35.1688,35.0954,35.128,23000.0
2013-07-31 14:30:00,43.07,43.32,43.07,43.27,43300.0,35.1361,35.3401,35.1361,35.2993,43300.0
2013-07-31 14:40:00,43.26,43.28,43.23,43.27,36300.0,35.2911,35.3075,35.2667,35.2993,36300.0
2013-07-31 14:50:00,43.27,43.28,43.24,43.26,258100.0,35.2993,35.3075,35.2748,35.2911,258100.0
2013-07-31 15:00:00,43.26,43.26,43.15,43.22,162400.0,35.2911,35.2911,35.2014,35.2585,162400.0
2013-07-31 15:10:00,43.22,43.28,43.2,43.25,107200.0,35.2585,35.3075,35.2422,35.283,107200.0
2013-07-31 15:20:00,43.25,43.26,43.19,43.25,64600.0,35.283,35.2911,35.234,35.283,64600.0
2013-07-31 15:30:00,43.25,43.25,43.19,43.23,60700.0,35.283,35.283,35.234,35.2667,60700.0
2013-07-31 15:40:00,43.22,43.23,43.07,43.09,141700.0,35.2585,35.2667,35.1361,35.1525,141700.0
2013-07-31 15:50:00,43.08,43.18,43.04,43.15,404600.0,35.1443,35.2259,35.1117,35.2014,404600.0
2013-08-01 09:30:00,43.35,43.46,43.26,43.4,114500.0,35.3646,35.4543,35.2911,35.4054,114500.0
2013-08-01 09:40:00,43.41,43.78,43.41,43.78,277700.0,35.4135,35.7154,35.4135,35.7154,277700.0
2013-08-01 09:50:00,43.8,43.8,43.6,43.62,33100.0,35.7317,35.7317,35.5685,35.5848,33100.0
2013-08-01 10:00:00,43.6,43.7,43.6,43.65,37800.0,35.5685,35.6501,35.5685,35.6093,37800.0
2013-08-01 10:10:00,43.68,43.79,43.62,43.77,133600.0,35.6338,35.7235,35.5848,35.7072,133600.0
2013-08-01 10:20:00,43.77,43.85,43.74,43.74,30100.0,35.7072,35.7725,35.6827,35.6827,30100.0
2013-08-01 10:30:00,43.76,43.76,43.64,43.74,45000.0,35.699,35.699,35.6011,35.6827,45000.0
2013-08-01 10:40:00,43.74,43.76,43.74,43.76,11000.0,35.6827,35.699,35.6827,35.699,11000.0
2013-08-01 10:50:00,43.75,43.82,43.7,43.82,12400.0,35.6909,35.748,35.6501,35.748,12400.0
2013-08-01 11:00:00,43.81,43.98,43.81,43.98,21500.0,35.7398,35.8785,35.7398,35.8785,21500.0
2013-08-01 11:10:00,43.98,44.03,43.93,44.03,36100.0,35.8785,35.9193,35.8377,35.9193,36100.0
2013-08-01 11:20:00,44.04,44.06,43.98,44.05,21700.0,35.9275,35.9438,35.8785,35.9356,21700.0
2013-08-01 11:30:00,44.06,44.23,44.06,44.22,48800.0,35.9438,36.0825,35.9438,36.0743,48800.0
2013-08-01 11:40:00,44.21,44.29,44.2,44.25,57700.0,36.0661,36.1314,36.058,36.0988,57700.0
2013-08-01 11:50:00,44.24,44.24,44.12,44.16,28200.0,36.0906,36.0906,35.9927,36.0254,28200.0
2013-08-01 12:00:00,44.16,44.22,44.16,44.19,27600.0,36.0254,36.0743,36.0254,36.0498,27600.0
2013-08-01 12:10:00,44.19,44.32,44.19,44.32,56600.0,36.0498,36.1559,36.0498,36.1559,56600.0
2013-08-01 12:20:00,44.32,44.41,44.29,44.29,33600.0,36.1559,36.2293,36.1314,36.1314,33600.0
2013-08-01 12:30:00,44.3,44.35,44.24,44.24,19200.0,36.1396,36.1804,36.0906,36.0906,19200.0
2013-08-01 12:40:00,44.24,44.29,44.24,44.29,12500.0,36.0906,36.1314,36.0906,36.1314,12500.0
2013-08-01 12:50:00,44.28,44.29,44.28,44.29,3800.0,36.1233,36.1314,36.1233,36.1314,3800.0
2013-08-01 13:00:00,44.29,44.43,44.28,44.43,40000.0,36.1314,36.2456,36.1233,36.2456,40000.0
2013-08-01 13:10:00,44.43,44.53,44.41,44.53,43200.0,36.2456,36.3272,36.2293,36.3272,43200.0
2013-08-01 13:20:00,44.52,44.55,44.43,44.54,52900.0,36.319,36.3435,36.2456,36.3354,52900.0
2013-08-01 13:30:00,44.53,44.54,44.44,44.48,16500.0,36.3272,36.3354,36.2538,36.2864,16500.0
2013-08-01 13:40:00,44.48,44.48,44.41,44.42,25300.0,36.2864,36.2864,36.2293,36.2375,25300.0
2013-08-01 13:50:00,44.41,44.46,44.39,44.46,15500.0,36.2293,36.2701,36.213,36.2701,15500.0
2013-08-01 14:00:00,44.47,44.51,44.46,44.49,39500.0,36.2783,36.3109,36.2701,36.2946,39500.0
2013-08-01 14:10:00,44.49,44.56,44.48,44.56,37500.0,36.2946,36.3517,36.2864,36.3517,37500.0
2013-08-01 14:20:00,44.56,44.59,44.53,44.53,16900.0,36.3517,36.3761,36.3272,36.3272,16900.0
2013-08-01 14:30:00,44.53,44.56,44.47,44.56,21600.0,36.3272,36.3517,36.2783,36.3517,21600.0
2013-08-01 14:40:00,44.56,44.57,44.51,44.51,18700.0,36.3517,36.3598,36.3109,36.3109,18700.0
2013-08-01 14:50:00,44.52,44.62,44.52,44.58,31300.0,36.319,36.4006,36.319,36.368,31300.0
2013-08-01 15:00:00,44.58,44.69,44.58,44.69,51000.0,36.368,36.4577,36.368,36.4577,51000.0
2013-08-01 15:10:00,44.68,44.72,44.65,44.7,39700.0,36.4496,36.4822,36.4251,36.4659,39700.0
2013-08-01 15:20:00,44.69,44.75,44.66,44.73,40400.0,36.4577,36.5067,36.4333,36.4904,40400.0
2013-08-01 15:30:00,44.73,44.87,44.71,44.86,80400.0,36.4904,36.6046,36.474,36.5964,80400.0
2013-08-01 15:40:00,44.86,44.9,44.82,44.85,101100.0,36.5964,36.629,36.5638,36.5883,101100.0
2013-08-01 15:50:00,44.86,44.87,44.82,44.85,160900.0,36.5964,36.6046,36.5638,36.5883,160900.0
2013-08-02 09:30:00,44.77,44.84,44.52,44.64,71400.0,36.523,36.5801,36.319,36.4169,71400.0
2013-08-02 09:40:00,44.64,44.68,44.49,44.65,38800.0,36.4169,36.4496,36.2946,36.4251,38800.0
2013-08-02 09:50:00,44.64,44.69,44.6,44.68,22200.0,36.4169,36.4577,36.3843,36.4496,22200.0
2013-08-02 10:00:00,44.68,44.94,44.68,44.93,50600.0,36.4496,36.6617,36.4496,36.6535,50600.0
2013-08-02 10:10:00,44.94,45.06,44.91,45.01,100900.0,36.6617,36.7596,36.6372,36.7188,100900.0
2013-08-02 10:20:00,45.01,45.06,44.93,45.03,58400.0,36.7188,36.7596,36.6535,36.7351,58400.0
2013-08-02 10:30:00,45.03,45.09,44.99,45.09,38300.0,36.7351,36.784,36.7025,36.784,38300.0
2013-08-02 10:40:00,45.09,45.22,45.09,45.19,61200.0,36.784,36.8901,36.784,36.8656,61200.0
2013-08-02 10:50:00,45.19,45.23,45.04,45.05,29300.0,36.8656,36.8983,36.7433,36.7514,29300.0
2013-08-02 11:00:00,45.04,45.1,44.99,45.09,27800.0,36.7433,36.7922,36.7025,36.784,27800.0
2013-08-02 11:10:00,45.1,45.2,45.09,45.2,29000.0,36.7922,36.8738,36.784,36.8738,29000.0
2013-08-02 11:20:00,45.2,45.21,45.16,45.2,31100.0,36.8738,36.8819,36.8411,36.8738,31100.0
2013-08-02 11:30:00,45.2,45.26,45.16,45.26,39500.0,36.8738,36.9227,36.8411,36.9227,39500.0
2013-08-02 11:40:00,45.26,45.39,45.25,45.39,57200.0,36.9227,37.0288,36.9146,37.0288,57200.0
2013-08-02 11:50:00,45.41,45.43,45.32,45.32,58800.0,37.0451,37.0614,36.9717,36.9717,58800.0
2013-08-02 12:00:00,45.32,45.32,45.22,45.28,19400.0,36.9717,36.9717,36.8901,36.939,19400.0
2013-08-02 12:10:00,45.28,45.28,45.24,45.25,19800.0,36.939,36.939,36.9064,36.9146,19800.0
2013-08-02 12:20:00,45.26,45.28,45.24,45.26,105600.0,36.9227,36.939,36.9064,36.9227,105600.0
2013-08-02 12:30:00,45.27,45.31,45.24,45.3,20200.0,36.9309,36.9635,36.9064,36.9554,20200.0
2013-08-02 12:40:00,45.3,45.38,45.3,45.38,25300.0,36.9554,37.0206,36.9554,37.0206,25300.0
2013-08-02 12:50:00,45.38,45.39,45.28,45.28,15400.0,37.0206,37.0288,36.939,36.939,15400.0
2013-08-02 13:00:00,45.28,45.31,45.27,45.3,30300.0,36.939,36.9635,36.9309,36.9554,30300.0
2013-08-02 13:10:00,45.29,45.33,45.28,45.31,33600.0,36.9472,36.9798,36.939,36.9635,33600.0
2013-08-02 13:20:00,45.3,45.34,45.3,45.32,19700.0,36.9554,36.988,36.9554,36.9717,19700.0
2013-08-02 13:30:00,45.31,45.31,45.26,45.26,14600.0,36.9635,36.9635,36.9227,36.9227,14600.0
2013-08-02 13:40:00,45.27,45.29,45.23,45.29,23700.0,36.9309,36.9472,36.8983,36.9472,23700.0
2013-08-02 13:50:00,45.29,45.31,45.28,45.3,20400.0,36.9472,36.9635,36.939,36.9554,20400.0
2013-08-02 14:00:00,45.3,45.3,45.28,45.28,16500.0,36.9554,36.9554,36.939,36.939,16500.0
2013-08-02 14:10:00,45.27,45.3,45.23,45.29,37700.0,36.9309,36.9554,36.8983,36.9472,37700.0
2013-08-02 14:20:00,45.29,45.29,45.22,45.24,19100.0,36.9472,36.9472,36.8901,36.9064,19100.0
2013-08-02 14:30:00,45.25,45.25,45.2,45.25,19000.0,36.9146,36.9146,36.8738,36.9146,19000.0
2013-08-02 14:40:00,45.25,45.29,45.23,45.23,17900.0,36.9146,36.9472,36.8983,36.8983,17900.0
2013-08-02 14:50:00,45.23,45.26,45.23,45.26,13400.0,36.8983,36.9227,36.8983,36.9227,13400.0
2013-08-02 15:00:00,45.27,45.3,45.26,45.28,27000.0,36.9309,36.9554,36.9227,36.939,27000.0
2013-08-02 15:10:00,45.29,45.36,45.28,45.3,19000.0,36.9472,37.0043,36.939,36.9554,19000.0
2013-08-02 15:20:00,45.3,45.37,45.28,45.37,25700.0,36.9554,37.0125,36.939,37.0125,25700.0
2013-08-02 15:30:00,45.36,45.38,45.33,45.37,32500.0,37.0043,37.0206,36.9798,37.0125,32500.0
2013-08-02 15:40:00,45.36,45.39,45.31,45.35,101700.0,37.0043,37.0288,36.9635,36.9961,101700.0
2013-08-02 15:50:00,45.34,45.38,45.32,45.33,209800.0,36.988,37.0206,36.9717,36.9798,209800.0
2013-08-05 09:30:00,45.25,45.34,45.11,45.34,43000.0,36.9146,36.988,36.8004,36.988,43000.0
2013-08-05 09:40:00,45.33,45.39,45.29,45.38,26000.0,36.9798,37.0288,36.9472,37.0206,26000.0
2013-08-05 09:50:00,45.38,45.38,45.27,45.28,15800.0,37.0206,37.0206,36.9309,36.939,15800.0
2013-08-05 10:00:00,45.29,45.48,45.29,45.4,65000.0,36.9472,37.1022,36.9472,37.0369,65000.0
2013-08-05 10:10:00,45.39,45.39,45.21,45.22,25300.0,37.0288,37.0288,36.8819,36.8901,25300.0
2013-08-05 10:20:00,45.22,45.26,45.21,45.25,126900.0,36.8901,36.9227,36.8819,36.9146,126900.0
2013-08-05 10:30:00,45.25,45.35,45.24,45.35,21300.0,36.9146,36.9961,36.9064,36.9961,21300.0
2013-08-05 10:40:00,45.34,45.44,45.33,45.36,113100.0,36.988,37.0696,36.9798,37.0043,113100.0
2013-08-05 10:50:00,45.36,45.36,45.23,45.3,133300.0,37.0043,37.0043,36.8983,36.9554,133300.0
2013-08-05 11:00:00,45.3,45.34,45.27,45.31,34100.0,36.9554,36.988,36.9309,36.9635,34100.0
2013-08-05 11:10:00,45.31,45.35,45.29,45.3,28900.0,36.9635,36.9961,36.9472,36.9554,28900.0
2013-08-05 11:20:00,45.28,45.34,45.28,45.3,26000.0,36.939,36.988,36.939,36.9554,26000.0
2013-08-05 11:30:00,45.3,45.33,45.28,45.29,25200.0,36.9554,36.9798,36.939,36.9472,25200.0
2013-08-05 11:40:00,45.28,45.3,45.27,45.28,26700.0,36.939,36.9554,36.9309,36.939,26700.0
2013-08-05 11:50:00,45.28,45.33,45.27,45.32,23900.0,36.939,36.9798,36.9309,36.9717,23900.0
2013-08-05 12:00:00,45.32,45.32,45.3,45.32,22500.0,36.9717,36.9717,36.9554,36.9717,22500.0
2013-08-05 12:10:00,45.32,45.36,45.3,45.3,19600.0,36.9717,37.0043,36.9554,36.9554,19600.0
2013-08-05 12:20:00,45.3,45.31,45.29,45.3,23600.0,36.9554,36.9635,36.9472,36.9554,23600.0
2013-08-05 12:30:00,45.3,45.33,45.29,45.32,24400.0,36.9554,36.9798,36.9472,36.9717,24400.0
2013-08-05 12:40:00,45.32,45.33,45.29,45.3,15400.0,36.9717,36.9798,36.9472,36.9554,15400.0
2013-08-05 12:50:00,45.3,45.32,45.29,45.3,23300.0,36.9554,36.9717,36.9472,36.9554,23300.0
2013-08-05 13:00:00,45.3,45.31,45.27,45.28,36300.0,36.9554,36.9635,36.9309,36.939,36300.0
2013-08-05 13:10:00,45.28,45.33,45.28,45.32,17600.0,36.939,36.9798,36.939,36.9717,17600.0
2013-08-05 13:20:00,45.32,45.34,45.3,45.34,23300.0,36.9717,36.988,36.9554,36.988,23300.0
2013-08-05 13:30:00,45.33,45.34,45.29,45.3,22400.0,36.9798,36.988,36.9472,36.9554,22400.0
2013-08-05 13:40:00,45.3,45.38,45.3,45.38,29200.0,36.9554,37.0206,36.9554,37.0206,29200.0
2013-08-05 13:50:00,45.38,45.46,45.38,45.4,30600.0,37.0206,37.0859,37.0206,37.0369,30600.0
2013-08-05 14:00:00,45.39,45.42,45.33,45.41,39700.0,37.0288,37.0533,36.9798,37.0451,39700.0
2013-08-05 14:10:00,45.41,45.48,45.41,45.47,58200.0,37.0451,37.1022,37.0451,37.094,58200.0
2013-08-05 14:20:00,45.47,45.51,45.39,45.43,34300.0,37.094,37.1267,37.0288,37.0614,34300.0
2013-08-05 14:30:00,45.43,45.55,45.42,45.54,36600.0,37.0614,37.1593,37.0533,37.1512,36600.0
2013-08-05 14:40:00,45.55,45.56,45.52,45.55,27700.0,37.1593,37.1675,37.1348,37.1593,27700.0
2013-08-05 14:50:00,45.55,45.63,45.53,45.6,47900.0,37.1593,37.2246,37.143,37.2001,47900.0
2013-08-05 15:00:00,45.6,45.62,45.55,45.61,43700.0,37.2001,37.2164,37.1593,37.2083,43700.0
2013-08-05 15:10:00,45.62,45.64,45.54,45.54,45900.0,37.2164,37.2327,37.1512,37.1512,45900.0
2013-08-05 15:20:00,45.54,45.63,45.54,45.59,44700.0,37.1512,37.2246,37.1512,37.1919,44700.0
2013-08-05 15:30:00,45.59,45.59,45.49,45.49,64900.0,37.1919,37.1919,37.1104,37.1104,64900.0
2013-08-05 15:40:00,45.49,45.54,45.49,45.52,100600.0,37.1104,37.1512,37.1104,37.1348,100600.0
2013-08-05 15:50:00,45.52,45.56,45.5,45.52,189000.0,37.1348,37.1675,37.1185,37.1348,189000.0
2013-08-06 09:30:00,45.48,45.76,45.37,45.75,45200.0,37.1022,37.3306,37.0125,37.3225,45200.0
2013-08-06 09:40:00,45.75,45.76,45.62,45.66,34900.0,37.3225,37.3306,37.2164,37.249,34900.0
2013-08-06 09:50:00,45.66,45.9,45.66,45.86,46700.0,37.249,37.4448,37.249,37.4122,46700.0
2013-08-06 10:00:00,45.85,45.89,45.8,45.84,19700.0,37.404,37.4367,37.3633,37.3959,19700.0
2013-08-06 10:10:00,45.83,45.94,45.81,45.94,40600.0,37.3877,37.4775,37.3714,37.4775,40600.0
2013-08-06 10:20:00,45.93,45.93,45.84,45.91,21700.0,37.4693,37.4693,37.3959,37.453,21700.0
2013-08-06 10:30:00,45.9,46.0,45.84,46.0,66200.0,37.4448,37.5264,37.3959,37.5264,66200.0
2013-08-06 10:40:00,45.99,46.13,45.98,46.12,41100.0,37.5183,37.6325,37.5101,37.6243,41100.0
2013-08-06 10:50:00,46.12,46.12,45.92,45.92,24400.0,37.6243,37.6243,37.4612,37.4612,24400.0
2013-08-06 11:00:00,45.92,46.02,45.88,45.99,29700.0,37.4612,37.5427,37.4285,37.5183,29700.0
2013-08-06 11:10:00,45.99,46.06,45.99,46.04,27100.0,37.5183,37.5754,37.5183,37.559,27100.0
2013-08-06 11:20:00,46.05,46.12,46.05,46.1,30400.0,37.5672,37.6243,37.5672,37.608,30400.0
2013-08-06 11:30:00,46.09,46.1,46.05,46.05,23100.0,37.5998,37.608,37.5672,37.5672,23100.0
2013-08-06 11:40:00,46.05,46.08,46.04,46.05,19800.0,37.5672,37.5917,37.559,37.5672,19800.0
2013-08-06 11:50:00,46.05,46.16,46.04,46.14,36100.0,37.5672,37.6569,37.559,37.6406,36100.0
2013-08-06 12:00:00,46.14,46.16,46.1,46.11,24900.0,37.6406,37.6569,37.608,37.6162,24900.0
2013-08-06 12:10:00,46.12,46.12,46.07,46.08,16000.0,37.6243,37.6243,37.5835,37.5917,16000.0
2013-08-06 12:20:00,46.08,46.12,46.07,46.08,28900.0,37.5917,37.6243,37.5835,37.5917,28900.0
2013-08-06 12:30:00,46.09,46.15,46.09,46.15,27500.0,37.5998,37.6488,37.5998,37.6488,27500.0
2013-08-06 12:40:00,46.16,46.21,46.14,46.14,26700.0,37.6569,37.6977,37.6406,37.6406,26700.0
2013-08-06 12:50:00,46.14,46.21,46.09,46.21,31500.0,37.6406,37.6977,37.5998,37.6977,31500.0
2013-08-06 13:00:00,46.21,46.22,46.19,46.2,23600.0,37.6977,37.7059,37.6814,37.6896,23600.0
2013-08-06 13:10:00,46.2,46.21,46.13,46.17,19100.0,37.6896,37.6977,37.6325,37.6651,19100.0
2013-08-06 13:20:00,46.18,46.22,46.17,46.21,15600.0,37.6733,37.7059,37.6651,37.6977,15600.0
2013-08-06 13:30:00,46.21,46.21,46.12,46.13,22100.0,37.6977,37.6977,37.6243,37.6325,22100.0
2013-08-06 13:40:00,46.13,46.21,46.13,46.18,31900.0,37.6325,37.6977,37.6325,37.6733,31900.0
2013-08-06 13:50:00,46.18,46.21,46.17,46.19,26800.0,37.6733,37.6977,37.6651,37.6814,26800.0
2013-08-06 14:00:00,46.18,46.2,46.17,46.18,42800.0,37.6733,37.6896,37.6651,37.6733,42800.0
2013-08-06 14:10:00,46.18,46.22,46.17,46.19,66400.0,37.6733,37.7059,37.6651,37.6814,66400.0
2013-08-06 14:20:00,46.19,46.26,46.18,46.22,148700.0,37.6814,37.7385,37.6733,37.7059,148700.0
2013-08-06 14:30:00,46.22,46.22,46.16,46.16,28600.0,37.7059,37.7059,37.6569,37.6569,28600.0
2013-08-06 14:40:00,46.17,46.19,46.15,46.16,29500.0,37.6651,37.6814,37.6488,37.6569,29500.0
2013-08-06 14:50:00,46.16,46.19,46.16,46.18,31200.0,37.6569,37.6814,37.6569,37.6733,31200.0
2013-08-06 15:00:00,46.19,46.19,46.15,46.15,45700.0,37.6814,37.6814,37.6488,37.6488,45700.0
2013-08-06 15:10:00,46.16,46.17,46.14,46.14,27700.0,37.6569,37.6651,37.6406,37.6406,27700.0
2013-08-06 15:20:00,46.14,46.17,46.08,46.08,52600.0,37.6406,37.6651,37.5917,37.5917,52600.0
2013-08-06 15:30:00,46.08,46.09,46.0,46.01,79900.0,37.5917,37.5998,37.5264,37.5346,79900.0
2013-08-06 15:40:00,46.01,46.06,46.0,46.01,91500.0,37.5346,37.5754,37.5264,37.5346,91500.0
2013-08-06 15:50:00,46.01,46.01,45.91,45.94,231900.0,37.5346,37.5346,37.453,37.4775,231900.0
2013-08-07 09:30:00,45.84,45.94,45.7,45.8,31700.0,37.3959,37.4775,37.2817,37.3633,31700.0
2013-08-07 09:40:00,45.79,45.84,45.75,45.84,11500.0,37.3551,37.3959,37.3225,37.3959,11500.0
2013-08-07 09:50:00,45.83,45.83,45.66,45.74,23400.0,37.3877,37.3877,37.249,37.3143,23400.0
2013-08-07 10:00:00,45.74,45.85,45.68,45.85,37500.0,37.3143,37.404,37.2654,37.404,37500.0
2013-08-07 10:10:00,45.84,45.99,45.79,45.99,32400.0,37.3959,37.5183,37.3551,37.5183,32400.0
2013-08-07 10:20:00,45.99,46.01,45.96,46.0,42800.0,37.5183,37.5346,37.4938,37.5264,42800.0
2013-08-07 10:30:00,46.0,46.0,45.99,46.0,27000.0,37.5264,37.5264,37.5183,37.5264,27000.0
2013-08-07 10:40:00,46.0,46.0,45.98,46.0,35900.0,37.5264,37.5264,37.5101,37.5264,35900.0
2013-08-07 10:50:00,46.0,46.0,45.98,46.0,28400.0,37.5264,37.5264,37.5101,37.5264,28400.0
2013-08-07 11:00:00,46.0,46.0,45.98,46.0,80900.0,37.5264,37.5264,37.5101,37.5264,80900.0
2013-08-07 11:10:00,46.0,46.09,45.99,46.04,54900.0,37.5264,37.5998,37.5183,37.559,54900.0
2013-08-07 11:20:00,46.04,46.11,46.0,46.1,37500.0,37.559,37.6162,37.5264,37.608,37500.0
2013-08-07 11:30:00,46.09,46.13,46.04,46.11,33800.0,37.5998,37.6325,37.559,37.6162,33800.0
2013-08-07 11:40:00,46.11,46.14,46.05,46.05,23700.0,37.6162,37.6406,37.5672,37.5672,23700.0
2013-08-07 11:50:00,46.06,46.2,46.05,46.15,34100.0,37.5754,37.6896,37.5672,37.6488,34100.0
2013-08-07 12:00:00,46.14,46.18,46.14,46.15,30100.0,37.6406,37.6733,37.6406,37.6488,30100.0
2013-08-07 12:10:00,46.14,46.28,46.14,46.28,39700.0,37.6406,37.7548,37.6406,37.7548,39700.0
2013-08-07 12:20:00,46.27,46.28,46.18,46.22,28800.0,37.7467,37.7548,37.6733,37.7059,28800.0
2013-08-07 12:30:00,46.21,46.26,46.2,46.26,22400.0,37.6977,37.7385,37.6896,37.7385,22400.0
2013-08-07 12:40:00,46.26,46.35,46.26,46.33,33700.0,37.7385,37.8119,37.7385,37.7956,33700.0
2013-08-07 12:50:00,46.33,46.42,46.33,46.4,42300.0,37.7956,37.869,37.7956,37.8527,42300.0
2013-08-07 13:00:00,46.39,46.4,46.24,46.24,42900.0,37.8446,37.8527,37.7222,37.7222,42900.0
2013-08-07 13:10:00,46.25,46.29,46.21,46.21,23100.0,37.7304,37.763,37.6977,37.6977,23100.0
2013-08-07 13:20:00,46.22,46.22,46.15,46.21,23000.0,37.7059,37.7059,37.6488,37.6977,23000.0
2013-08-07 13:30:00,46.22,46.22,46.14,46.18,21500.0,37.7059,37.7059,37.6406,37.6733,21500.0
2013-08-07 13:40:00,46.18,46.23,46.18,46.22,24800.0,37.6733,37.714,37.6733,37.7059,24800.0
2013-08-07 13:50:00,46.21,46.34,46.21,46.34,26400.0,37.6977,37.8038,37.6977,37.8038,26400.0
2013-08-07 14:00:00,46.33,46.33,46.27,46.29,30000.0,37.7956,37.7956,37.7467,37.763,30000.0
2013-08-07 14:10:00,46.28,46.34,46.25,46.3,39500.0,37.7548,37.8038,37.7304,37.7712,39500.0
2013-08-07 14:20:00,46.29,46.29,46.24,46.27,23600.0,37.763,37.763,37.7222,37.7467,23600.0
2013-08-07 14:30:00,46.27,46.3,46.22,46.23,31900.0,37.7467,37.7712,37.7059,37.714,31900.0
2013-08-07 14:40:00,46.24,46.32,46.24,46.31,45900.0,37.7222,37.7875,37.7222,37.7793,45900.0
2013-08-07 14:50:00,46.32,46.4,46.29,46.4,35500.0,37.7875,37.8527,37.763,37.8527,35500.0
2013-08-07 15:00:00,46.41,46.43,46.33,46.37,54800.0,37.8609,37.8772,37.7956,37.8283,54800.0
2013-08-07 15:10:00,46.36,46.53,46.36,46.52,91200.0,37.8201,37.9588,37.8201,37.9506,91200.0
2013-08-07 15:20:00,46.52,46.52,46.44,46.51,108400.0,37.9506,37.9506,37.8854,37.9425,108400.0
2013-08-07 15:30:00,46.5,46.54,46.45,46.54,114300.0,37.9343,37.9669,37.8935,37.9669,114300.0
2013-08-07 15:40:00,46.54,46.56,46.49,46.5,82700.0,37.9669,37.9833,37.9262,37.9343,82700.0
2013-08-07 15:50:00,46.49,46.5,46.39,46.41,125000.0,37.9262,37.9343,37.8446,37.8609,125000.0
2013-08-08 09:30:00,46.61,46.93,46.6,46.87,97300.0,38.024,38.2851,38.0159,38.2362,97300.0
2013-08-08 09:40:00,46.87,46.98,46.78,46.98,52400.0,38.2362,38.3259,38.1627,38.3259,52400.0
2013-08-08 09:50:00,46.98,46.98,46.83,46.86,41300.0,38.3259,38.3259,38.2035,38.228,41300.0
2013-08-08 10:00:00,46.86,46.88,46.72,46.82,46900.0,38.228,38.2443,38.1138,38.1954,46900.0
2013-08-08 10:10:00,46.82,46.82,46.66,46.69,46500.0,38.1954,38.1954,38.0648,38.0893,46500.0
2013-08-08 10:20:00,46.69,46.73,46.67,46.69,27000.0,38.0893,38.1219,38.073,38.0893,27000.0
2013-08-08 10:30:00,46.69,46.69,46.47,46.49,31800.0,38.0893,38.0893,37.9098,37.9262,31800.0
2013-08-08 10:40:00,46.48,46.53,46.4,46.42,40300.0,37.918,37.9588,37.8527,37.869,40300.0
2013-08-08 10:50:00,46.4,46.58,46.37,46.57,156000.0,37.8527,37.9996,37.8283,37.9914,156000.0
2013-08-08 11:00:00,46.57,46.58,46.5,46.51,45600.0,37.9914,37.9996,37.9343,37.9425,45600.0
2013-08-08 11:10:00,46.52,46.55,46.48,46.48,20500.0,37.9506,37.9751,37.918,37.918,20500.0
2013-08-08 11:20:00,46.48,46.52,46.44,46.44,32800.0,37.918,37.9506,37.8854,37.8854,32800.0
2013-08-08 11:30:00,46.44,46.47,46.44,46.44,19300.0,37.8854,37.9098,37.8854,37.8854,19300.0
2013-08-08 11:40:00,46.44,46.44,46.4,46.4,22300.0,37.8854,37.8854,37.8527,37.8527,22300.0
2013-08-08 11:50:00,46.41,46.52,46.41,46.51,71000.0,37.8609,37.9506,37.8609,37.9425,71000.0
2013-08-08 12:00:00,46.51,46.6,46.51,46.55,18900.0,37.9425,38.0159,37.9425,37.9751,18900.0
2013-08-08 12:10:00,46.55,46.56,46.52,46.54,26700.0,37.9751,37.9833,37.9506,37.9669,26700.0
2013-08-08 12:20:00,46.55,46.55,46.52,46.54,19000.0,37.9751,37.9751,37.9506,37.9669,19000.0
2013-08-08 12:30:00,46.54,46.65,46.54,46.64,20800.0,37.9669,38.0567,37.9669,38.0485,20800.0
2013-08-08 12:40:00,46.64,46.64,46.59,46.64,36900.0,38.0485,38.0485,38.0077,38.0485,36900.0
2013-08-08 12:50:00,46.66,46.68,46.65,46.66,15800.0,38.0648,38.0812,38.0567,38.0648,15800.0
2013-08-08 13:00:00,46.66,46.74,46.66,46.72,31300.0,38.0648,38.1301,38.0648,38.1138,31300.0
2013-08-08 13:10:00,46.71,46.74,46.71,46.73,50400.0,38.1056,38.1301,38.1056,38.1219,50400.0
2013-08-08 13:20:00,46.74,46.75,46.73,46.74,24000.0,38.1301,38.1383,38.1219,38.1301,24000.0
2013-08-08 13:30:00,46.75,46.83,46.73,46.8,34400.0,38.1383,38.2035,38.1219,38.179,34400.0
2013-08-08 13:40:00,46.8,46.8,46.73,46.73,32500.0,38.179,38.179,38.1219,38.1219,32500.0
2013-08-08 13:50:00,46.72,46.73,46.61,46.61,56900.0,38.1138,38.1219,38.024,38.024,56900.0
2013-08-08 14:00:00,46.61,46.65,46.6,46.61,31700.0,38.024,38.0567,38.0159,38.024,31700.0
2013-08-08 14:10:00,46.61,46.61,46.58,46.61,32700.0,38.024,38.024,37.9996,38.024,32700.0
2013-08-08 14:20:00,46.6,46.63,46.6,46.62,19600.0,38.0159,38.0404,38.0159,38.0322,19600.0
2013-08-08 14:30:00,46.63,46.75,46.63,46.73,40700.0,38.0404,38.1383,38.0404,38.1219,40700.0
2013-08-08 14:40:00,46.73,46.77,46.72,46.72,40500.0,38.1219,38.1546,38.1138,38.1138,40500.0
2013-08-08 14:50:00,46.72,46.73,46.63,46.7,31500.0,38.1138,38.1219,38.0404,38.0975,31500.0
2013-08-08 15:00:00,46.7,46.76,46.69,46.75,28600.0,38.0975,38.1464,38.0893,38.1383,28600.0
2013-08-08 15:10:00,46.74,46.76,46.7,46.75,32800.0,38.1301,38.1464,38.0975,38.1383,32800.0
2013-08-08 15:20:00,46.75,46.8,46.74,46.8,46500.0,38.1383,38.179,38.1301,38.179,46500.0
2013-08-08 15:30:00,46.81,46.82,46.69,46.73,51900.0,38.1872,38.1954,38.0893,38.1219,51900.0
2013-08-08 15:40:00,46.73,46.76,46.65,46.67,87800.0,38.1219,38.1464,38.0567,38.073,87800.0
2013-08-08 15:50:00,46.66,46.66,46.51,46.53,143600.0,38.0648,38.0648,37.9425,37.9588,143600.0
2013-08-09 09:30:00,46.46,46.75,46.46,46.59,19500.0,37.9017,38.1383,37.9017,38.0077,19500.0
2013-08-09 09:40:00,46.59,46.84,46.59,46.82,13400.0,38.0077,38.2117,38.0077,38.1954,13400.0
2013-08-09 09:50:00,46.8,46.8,46.59,46.75,31800.0,38.179,38.179,38.0077,38.1383,31800.0
2013-08-09 10:00:00,46.75,46.79,46.64,46.66,32000.0,38.1383,38.1709,38.0485,38.0648,32000.0
2013-08-09 10:10:00,46.66,46.76,46.65,46.71,20900.0,38.0648,38.1464,38.0567,38.1056,20900.0
2013-08-09 10:20:00,46.69,46.76,46.62,46.76,16200.0,38.0893,38.1464,38.0322,38.1464,16200.0
2013-08-09 10:30:00,46.74,46.83,46.73,46.82,19800.0,38.1301,38.2035,38.1219,38.1954,19800.0
2013-08-09 10:40:00,46.83,46.9,46.79,46.9,21900.0,38.2035,38.2606,38.1709,38.2606,21900.0
2013-08-09 10:50:00,46.88,46.88,46.75,46.76,16000.0,38.2443,38.2443,38.1383,38.1464,16000.0
2013-08-09 11:00:00,46.74,46.74,46.56,46.63,23000.0,38.1301,38.1301,37.9833,38.0404,23000.0
2013-08-09 11:10:00,46.64,46.71,46.64,46.69,21300.0,38.0485,38.1056,38.0485,38.0893,21300.0
2013-08-09 11:20:00,46.68,46.68,46.46,46.5,8900.0,38.0812,38.0812,37.9017,37.9343,8900.0
2013-08-09 11:30:00,46.48,46.61,46.48,46.58,15000.0,37.918,38.024,37.918,37.9996,15000.0
2013-08-09 11:40:00,46.57,46.61,46.56,46.61,14500.0,37.9914,38.024,37.9833,38.024,14500.0
2013-08-09 11:50:00,46.62,46.68,46.6,46.64,10700.0,38.0322,38.0812,38.0159,38.0485,10700.0
2013-08-09 12:00:00,46.63,46.65,46.59,46.6,14900.0,38.0404,38.0567,38.0077,38.0159,14900.0
2013-08-09 12:10:00,46.59,46.65,46.59,46.64,9900.0,38.0077,38.0567,38.0077,38.0485,9900.0
2013-08-09 12:20:00,46.64,46.69,46.64,46.66,7300.0,38.0485,38.0893,38.0485,38.0648,7300.0
2013-08-09 12:30:00,46.65,46.7,46.65,46.69,7900.0,38.0567,38.0975,38.0567,38.0893,7900.0
2013-08-09 12:40:00,46.69,46.76,46.69,46.7,18100.0,38.0893,38.1464,38.0893,38.0975,18100.0
2013-08-09 12:50:00,46.71,46.78,46.71,46.76,14600.0,38.1056,38.1627,38.1056,38.1464,14600.0
2013-08-09 13:00:00,46.76,46.77,46.72,46.72,9600.0,38.1464,38.1546,38.1138,38.1138,9600.0
2013-08-09 13:10:00,46.72,46.75,46.69,46.69,7800.0,38.1138,38.1383,38.0893,38.0893,7800.0
2013-08-09 13:20:00,46.7,46.73,46.69,46.72,7400.0,38.0975,38.1219,38.0893,38.1138,7400.0
2013-08-09 13:30:00,46.74,46.75,46.73,46.74,8400.0,38.1301,38.1383,38.1219,38.1301,8400.0
2013-08-09 13:40:00,46.74,46.76,46.71,46.71,17900.0,38.1301,38.1464,38.1056,38.1056,17900.0
2013-08-09 13:50:00,46.72,46.78,46.72,46.75,16900.0,38.1138,38.1627,38.1138,38.1383,16900.0
2013-08-09 14:00:00,46.75,46.88,46.74,46.74,38000.0,38.1383,38.2443,38.1301,38.1301,38000.0
2013-08-09 14:10:00,46.74,46.8,46.73,46.78,19500.0,38.1301,38.179,38.1219,38.1627,19500.0
2013-08-09 14:20:00,46.77,46.88,46.77,46.88,20300.0,38.1546,38.2443,38.1546,38.2443,20300.0
2013-08-09 14:30:00,46.87,46.89,46.84,46.86,49300.0,38.2362,38.2525,38.2117,38.228,49300.0
2013-08-09 14:40:00,46.85,46.92,46.84,46.92,23200.0,38.2198,38.2769,38.2117,38.2769,23200.0
2013-08-09 14:50:00,46.92,47.05,46.92,47.04,58000.0,38.2769,38.383,38.2769,38.3748,58000.0
2013-08-09 15:00:00,47.04,47.06,46.94,47.01,39300.0,38.3748,38.3912,38.2933,38.3504,39300.0
2013-08-09 15:10:00,47.01,47.17,46.99,47.11,70100.0,38.3504,38.4809,38.334,38.4319,70100.0
2013-08-09 15:20:00,47.11,47.11,47.01,47.01,39500.0,38.4319,38.4319,38.3504,38.3504,39500.0
2013-08-09 15:30:00,47.01,47.05,47.0,47.01,43600.0,38.3504,38.383,38.3422,38.3504,43600.0
2013-08-09 15:40:00,47.01,47.07,46.95,46.95,67800.0,38.3504,38.3993,38.3014,38.3014,67800.0
2013-08-09 15:50:00,46.96,46.99,46.88,46.94,143500.0,38.3096,38.334,38.2443,38.2933,143500.0
2013-08-12 09:30:00,46.77,46.86,46.68,46.83,20400.0,38.1546,38.228,38.0812,38.2035,20400.0
2013-08-12 09:40:00,46.83,47.01,46.82,47.01,47900.0,38.2035,38.3504,38.1954,38.3504,47900.0
2013-08-12 09:50:00,47.0,47.09,46.97,47.02,30000.0,38.3422,38.4156,38.3177,38.3585,30000.0
2013-08-12 10:00:00,47.06,47.14,47.02,47.09,15400.0,38.3912,38.4564,38.3585,38.4156,15400.0
2013-08-12 10:10:00,47.12,47.19,47.07,47.18,32700.0,38.4401,38.4972,38.3993,38.489,32700.0
2013-08-12 10:20:00,47.17,47.21,47.14,47.2,19800.0,38.4809,38.5135,38.4564,38.5054,19800.0
2013-08-12 10:30:00,47.19,47.47,47.19,47.46,76400.0,38.4972,38.7256,38.4972,38.7175,76400.0
2013-08-12 10:40:00,47.46,47.6,47.45,47.53,64600.0,38.7175,38.8317,38.7093,38.7746,64600.0
2013-08-12 10:50:00,47.52,47.52,47.43,47.52,16600.0,38.7664,38.7664,38.693,38.7664,16600.0
2013-08-12 11:00:00,47.51,47.54,47.32,47.32,27000.0,38.7583,38.7827,38.6033,38.6033,27000.0
2013-08-12 11:10:00,47.32,47.44,47.31,47.41,36300.0,38.6033,38.7012,38.5951,38.6767,36300.0
2013-08-12 11:20:00,47.41,47.51,47.41,47.48,52600.0,38.6767,38.7583,38.6767,38.7338,52600.0
2013-08-12 11:30:00,47.47,47.59,47.47,47.59,45600.0,38.7256,38.8235,38.7256,38.8235,45600.0
2013-08-12 11:40:00,47.59,47.73,47.58,47.72,38600.0,38.8235,38.9377,38.8154,38.9296,38600.0
2013-08-12 11:50:00,47.71,47.72,47.43,47.43,67600.0,38.9214,38.9296,38.693,38.693,67600.0
2013-08-12 12:00:00,47.42,47.47,47.35,47.36,31100.0,38.6848,38.7256,38.6277,38.6359,31100.0
2013-08-12 12:10:00,47.35,47.4,47.33,47.37,32600.0,38.6277,38.6685,38.6114,38.644,32600.0
2013-08-12 12:20:00,47.37,47.44,47.35,47.39,39600.0,38.644,38.7012,38.6277,38.6604,39600.0
2013-08-12 12:30:00,47.39,47.41,47.31,47.39,43800.0,38.6604,38.6767,38.5951,38.6604,43800.0
2013-08-12 12:40:00,47.38,47.39,47.36,47.36,10900.0,38.6522,38.6604,38.6359,38.6359,10900.0
2013-08-12 12:50:00,47.36,47.39,47.35,47.37,19800.0,38.6359,38.6604,38.6277,38.644,19800.0
2013-08-12 13:00:00,47.37,47.4,47.35,47.36,19900.0,38.644,38.6685,38.6277,38.6359,19900.0
2013-08-12 13:10:00,47.36,47.37,47.33,47.33,25700.0,38.6359,38.644,38.6114,38.6114,25700.0
2013-08-12 13:20:00,47.34,47.38,47.33,47.34,21700.0,38.6196,38.6522,38.6114,38.6196,21700.0
2013-08-12 13:30:00,47.34,47.35,47.29,47.3,33600.0,38.6196,38.6277,38.5788,38.5869,33600.0
2013-08-12 13:40:00,47.3,47.33,47.3,47.3,40500.0,38.5869,38.6114,38.5869,38.5869,40500.0
2013-08-12 13:50:00,47.3,47.31,47.27,47.29,34700.0,38.5869,38.5951,38.5625,38.5788,34700.0
2013-08-12 14:00:00,47.28,47.28,47.26,47.26,10100.0,38.5706,38.5706,38.5543,38.5543,10100.0
2013-08-12 14:10:00,47.27,47.32,47.26,47.27,54300.0,38.5625,38.6033,38.5543,38.5625,54300.0
2013-08-12 14:20:00,47.27,47.34,47.27,47.33,38600.0,38.5625,38.6196,38.5625,38.6114,38600.0
2013-08-12 14:30:00,47.32,47.32,47.26,47.29,34200.0,38.6033,38.6033,38.5543,38.5788,34200.0
2013-08-12 14:40:00,47.29,47.3,47.26,47.29,18800.0,38.5788,38.5869,38.5543,38.5788,18800.0
2013-08-12 14:50:00,47.3,47.33,47.3,47.32,33400.0,38.5869,38.6114,38.5869,38.6033,33400.0
2013-08-12 15:00:00,47.32,47.34,47.29,47.31,48100.0,38.6033,38.6196,38.5788,38.5951,48100.0
2013-08-12 15:10:00,47.31,47.38,47.31,47.36,33600.0,38.5951,38.6522,38.5951,38.6359,33600.0
2013-08-12 15:20:00,47.37,47.45,47.37,47.45,43700.0,38.644,38.7093,38.644,38.7093,43700.0
2013-08-12 15:30:00,47.45,47.5,47.4,47.5,80400.0,38.7093,38.7501,38.6685,38.7501,80400.0
2013-08-12 15:40:00,47.5,47.58,47.46,47.47,168700.0,38.7501,38.8154,38.7175,38.7256,168700.0
2013-08-12 15:50:00,47.46,47.48,47.39,47.42,295200.0,38.7175,38.7338,38.6604,38.6848,295200.0
2013-08-13 09:30:00,47.26,47.36,47.16,47.24,75300.0,38.5543,38.6359,38.4727,38.538,75300.0
2013-08-13 09:40:00,47.23,47.24,47.1,47.13,43000.0,38.5298,38.538,38.4238,38.4483,43000.0
2013-08-13 09:50:00,47.14,47.15,47.11,47.13,53500.0,38.4564,38.4646,38.4319,38.4483,53500.0
2013-08-13 10:00:00,47.13,47.14,47.09,47.1,1154500.0,38.4483,38.4564,38.4156,38.4238,1154500.0
2013-08-13 10:10:00,47.1,47.11,46.78,46.79,74400.0,38.4238,38.4319,38.1627,38.1709,74400.0
2013-08-13 10:20:00,46.77,46.82,46.7,46.71,90600.0,38.1546,38.1954,38.0975,38.1056,90600.0
2013-08-13 10:30:00,46.72,46.72,46.5,46.6,72600.0,38.1138,38.1138,37.9343,38.0159,72600.0
2013-08-13 10:40:00,46.6,46.85,46.59,46.72,56900.0,38.0159,38.2198,38.0077,38.1138,56900.0
2013-08-13 10:50:00,46.72,46.82,46.61,46.81,38500.0,38.1138,38.1954,38.024,38.1872,38500.0
2013-08-13 11:00:00,46.81,46.98,46.81,46.88,28400.0,38.1872,38.3259,38.1872,38.2443,28400.0
2013-08-13 11:10:00,46.91,46.98,46.85,46.96,27400.0,38.2688,38.3259,38.2198,38.3096,27400.0
2013-08-13 11:20:00,46.95,47.04,46.92,47.0,23400.0,38.3014,38.3748,38.2769,38.3422,23400.0
2013-08-13 11:30:00,47.01,47.02,46.9,46.91,29400.0,38.3504,38.3585,38.2606,38.2688,29400.0
2013-08-13 11:40:00,46.91,47.03,46.91,47.03,15000.0,38.2688,38.3667,38.2688,38.3667,15000.0
2013-08-13 11:50:00,47.03,47.1,47.03,47.07,24800.0,38.3667,38.4238,38.3667,38.3993,24800.0
2013-08-13 12:00:00,47.07,47.09,46.98,47.08,15600.0,38.3993,38.4156,38.3259,38.4075,15600.0
2013-08-13 12:10:00,47.08,47.09,47.03,47.06,18400.0,38.4075,38.4156,38.3667,38.3912,18400.0
2013-08-13 12:20:00,47.05,47.09,47.02,47.04,11100.0,38.383,38.4156,38.3585,38.3748,11100.0
2013-08-13 12:30:00,47.06,47.07,47.03,47.05,14000.0,38.3912,38.3993,38.3667,38.383,14000.0
2013-08-13 12:40:00,47.05,47.14,47.03,47.13,19100.0,38.383,38.4564,38.3667,38.4483,19100.0
2013-08-13 12:50:00,47.14,47.22,47.14,47.21,22400.0,38.4564,38.5217,38.4564,38.5135,22400.0
2013-08-13 13:00:00,47.21,47.29,47.21,47.26,20100.0,38.5135,38.5788,38.5135,38.5543,20100.0
2013-08-13 13:10:00,47.26,47.29,47.18,47.23,41500.0,38.5543,38.5788,38.489,38.5298,41500.0
2013-08-13 13:20:00,47.23,47.27,47.19,47.26,15800.0,38.5298,38.5625,38.4972,38.5543,15800.0
2013-08-13 13:30:00,47.25,47.26,47.18,47.19,18100.0,38.5462,38.5543,38.489,38.4972,18100.0
2013-08-13 13:40:00,47.2,47.24,47.17,47.24,16200.0,38.5054,38.538,38.4809,38.538,16200.0
2013-08-13 13:50:00,47.24,47.25,47.19,47.21,18600.0,38.538,38.5462,38.4972,38.5135,18600.0
2013-08-13 14:00:00,47.21,47.27,47.2,47.26,23900.0,38.5135,38.5625,38.5054,38.5543,23900.0
2013-08-13 14:10:00,47.27,47.31,47.26,47.29,25800.0,38.5625,38.5951,38.5543,38.5788,25800.0
2013-08-13 14:20:00,47.29,47.29,47.22,47.22,22400.0,38.5788,38.5788,38.5217,38.5217,22400.0
2013-08-13 14:30:00,47.22,47.23,47.13,47.13,31400.0,38.5217,38.5298,38.4483,38.4483,31400.0
2013-08-13 14:40:00,47.13,47.19,47.11,47.11,34800.0,38.4483,38.4972,38.4319,38.4319,34800.0
2013-08-13 14:50:00,47.12,47.14,47.06,47.06,43800.0,38.4401,38.4564,38.3912,38.3912,43800.0
2013-08-13 15:00:00,47.07,47.08,47.04,47.04,37700.0,38.3993,38.4075,38.3748,38.3748,37700.0
2013-08-13 15:10:00,47.05,47.05,46.93,46.97,51500.0,38.383,38.383,38.2851,38.3177,51500.0
2013-08-13 15:20:00,46.97,47.1,46.97,47.07,29000.0,38.3177,38.4238,38.3177,38.3993,29000.0
2013-08-13 15:30:00,47.08,47.08,47.01,47.04,35300.0,38.4075,38.4075,38.3504,38.3748,35300.0
2013-08-13 15:40:00,47.05,47.05,46.94,46.94,56200.0,38.383,38.383,38.2933,38.2933,56200.0
2013-08-13 15:50:00,46.94,46.99,46.93,46.97,123500.0,38.2933,38.334,38.2851,38.3177,123500.0
2013-08-14 09:30:00,46.94,47.19,46.85,47.16,34600.0,38.2933,38.4972,38.2198,38.4727,34600.0
2013-08-14 09:40:00,47.2,47.2,47.01,47.13,17400.0,38.5054,38.5054,38.3504,38.4483,17400.0
2013-08-14 09:50:00,47.14,47.17,47.07,47.16,7100.0,38.4564,38.4809,38.3993,38.4727,7100.0
2013-08-14 10:00:00,47.17,47.2,47.1,47.11,8600.0,38.4809,38.5054,38.4238,38.4319,8600.0
2013-08-14 10:10:00,47.11,47.11,47.01,47.03,8100.0,38.4319,38.4319,38.3504,38.3667,8100.0
2013-08-14 10:20:00,47.02,47.12,47.01,47.01,15100.0,38.3585,38.4401,38.3504,38.3504,15100.0
2013-08-14 10:30:00,47.01,47.09,46.98,47.0,17000.0,38.3504,38.4156,38.3259,38.3422,17000.0
2013-08-14 10:40:00,47.01,47.03,46.97,46.97,34400.0,38.3504,38.3667,38.3177,38.3177,34400.0
2013-08-14 10:50:00,46.96,47.06,46.92,47.05,21500.0,38.3096,38.3912,38.2769,38.383,21500.0
2013-08-14 11:00:00,47.05,47.1,47.0,47.08,19600.0,38.383,38.4238,38.3422,38.4075,19600.0
2013-08-14 11:10:00,47.08,47.1,47.01,47.06,11000.0,38.4075,38.4238,38.3504,38.3912,11000.0
2013-08-14 11:20:00,47.07,47.1,47.02,47.08,12600.0,38.3993,38.4238,38.3585,38.4075,12600.0
2013-08-14 11:30:00,47.09,47.1,46.99,47.04,25500.0,38.4156,38.4238,38.334,38.3748,25500.0
2013-08-14 11:40:00,47.05,47.07,46.99,47.0,20500.0,38.383,38.3993,38.334,38.3422,20500.0
2013-08-14 11:50:00,47.01,47.04,46.98,47.03,25200.0,38.3504,38.3748,38.3259,38.3667,25200.0
2013-08-14 12:00:00,47.03,47.06,46.99,46.99,22100.0,38.3667,38.3912,38.334,38.334,22100.0
2013-08-14 12:10:00,47.0,47.06,46.99,47.03,13000.0,38.3422,38.3912,38.334,38.3667,13000.0
2013-08-14 12:20:00,47.03,47.07,46.99,47.06,14300.0,38.3667,38.3993,38.334,38.3912,14300.0
2013-08-14 12:30:00,47.07,47.07,46.99,47.0,20400.0,38.3993,38.3993,38.334,38.3422,20400.0
2013-08-14 12:40:00,47.0,47.05,47.0,47.0,22500.0,38.3422,38.383,38.3422,38.3422,22500.0
2013-08-14 12:50:00,47.0,47.03,46.99,47.0,26600.0,38.3422,38.3667,38.334,38.3422,26600.0
2013-08-14 13:00:00,47.0,47.02,46.98,46.98,26000.0,38.3422,38.3585,38.3259,38.3259,26000.0
2013-08-14 13:10:00,46.98,46.99,46.94,46.99,29200.0,38.3259,38.334,38.2933,38.334,29200.0
2013-08-14 13:20:00,46.99,47.03,46.99,47.0,22500.0,38.334,38.3667,38.334,38.3422,22500.0
2013-08-14 13:30:00,47.0,47.06,46.95,47.0,58000.0,38.3422,38.3912,38.3014,38.3422,58000.0
2013-08-14 13:40:00,47.0,47.0,46.92,46.98,14800.0,38.3422,38.3422,38.2769,38.3259,14800.0
2013-08-14 13:50:00,47.0,47.0,46.93,46.97,8200.0,38.3422,38.3422,38.2851,38.3177,8200.0
2013-08-14 14:00:00,46.97,46.98,46.92,46.94,11100.0,38.3177,38.3259,38.2769,38.2933,11100.0
2013-08-14 14:10:00,46.94,46.95,46.9,46.91,11600.0,38.2933,38.3014,38.2606,38.2688,11600.0
2013-08-14 14:20:00,46.9,46.96,46.88,46.92,21000.0,38.2606,38.3096,38.2443,38.2769,21000.0
2013-08-14 14:30:00,46.92,46.97,46.9,46.91,29200.0,38.2769,38.3177,38.2606,38.2688,29200.0
2013-08-14 14:40:00,46.9,46.95,46.88,46.94,28400.0,38.2606,38.3014,38.2443,38.2933,28400.0
2013-08-14 14:50:00,46.94,46.97,46.94,46.97,20600.0,38.2933,38.3177,38.2933,38.3177,20600.0
2013-08-14 15:00:00,46.98,47.04,46.97,47.0,42100.0,38.3259,38.3748,38.3177,38.3422,42100.0
2013-08-14 15:10:00,47.0,47.06,46.98,47.01,35400.0,38.3422,38.3912,38.3259,38.3504,35400.0
2013-08-14 15:20:00,47.01,47.02,46.98,47.01,26300.0,38.3504,38.3585,38.3259,38.3504,26300.0
2013-08-14 15:30:00,47.0,47.01,47.0,47.0,33800.0,38.3422,38.3504,38.3422,38.3422,33800.0
2013-08-14 15:40:00,47.0,47.01,46.95,46.97,35600.0,38.3422,38.3504,38.3014,38.3177,35600.0
2013-08-14 15:50:00,46.96,47.0,46.94,46.96,62000.0,38.3096,38.3422,38.2933,38.3096,62000.0
2013-08-15 09:30:00,46.56,46.64,46.22,46.45,32600.0,37.9833,38.0485,37.7059,37.8935,32600.0
2013-08-15 09:40:00,46.45,46.45,46.19,46.19,15600.0,37.8935,37.8935,37.6814,37.6814,15600.0
2013-08-15 09:50:00,46.17,46.18,46.11,46.17,15800.0,37.6651,37.6733,37.6162,37.6651,15800.0
2013-08-15 10:00:00,46.15,46.26,46.08,46.1,38600.0,37.6488,37.7385,37.5917,37.608,38600.0
2013-08-15 10:10:00,46.05,46.08,45.99,46.0,64000.0,37.5672,37.5917,37.5183,37.5264,64000.0
2013-08-15 10:20:00,46.03,46.07,46.0,46.01,36000.0,37.5509,37.5835,37.5264,37.5346,36000.0
2013-08-15 10:30:00,46.02,46.04,45.98,46.02,98300.0,37.5427,37.559,37.5101,37.5427,98300.0
2013-08-15 10:40:00,46.01,46.02,45.99,46.0,72100.0,37.5346,37.5427,37.5183,37.5264,72100.0
2013-08-15 10:50:00,46.0,46.02,45.93,46.01,27800.0,37.5264,37.5427,37.4693,37.5346,27800.0
2013-08-15 11:00:00,46.01,46.04,45.99,46.01,20600.0,37.5346,37.559,37.5183,37.5346,20600.0
2013-08-15 11:10:00,46.03,46.15,46.01,46.09,106800.0,37.5509,37.6488,37.5346,37.5998,106800.0
2013-08-15 11:20:00,46.09,46.09,46.0,46.07,24300.0,37.5998,37.5998,37.5264,37.5835,24300.0
2013-08-15 11:30:00,46.09,46.1,46.06,46.07,7800.0,37.5998,37.608,37.5754,37.5835,7800.0
2013-08-15 11:40:00,46.08,46.09,46.04,46.06,7600.0,37.5917,37.5998,37.559,37.5754,7600.0
2013-08-15 11:50:00,46.06,46.07,46.01,46.04,17800.0,37.5754,37.5835,37.5346,37.559,17800.0
2013-08-15 12:00:00,46.04,46.07,46.03,46.07,9300.0,37.559,37.5835,37.5509,37.5835,9300.0
2013-08-15 12:10:00,46.07,46.11,46.03,46.06,10400.0,37.5835,37.6162,37.5509,37.5754,10400.0
2013-08-15 12:20:00,46.06,46.12,46.05,46.09,3000.0,37.5754,37.6243,37.5672,37.5998,3000.0
2013-08-15 12:30:00,46.09,46.11,46.0,46.01,7600.0,37.5998,37.6162,37.5264,37.5346,7600.0
2013-08-15 12:40:00,46.0,46.03,46.0,46.0,20900.0,37.5264,37.5509,37.5264,37.5264,20900.0
2013-08-15 12:50:00,46.01,46.06,46.0,46.01,11900.0,37.5346,37.5754,37.5264,37.5346,11900.0
2013-08-15 13:00:00,46.01,46.03,46.0,46.02,26500.0,37.5346,37.5509,37.5264,37.5427,26500.0
2013-08-15 13:10:00,46.03,46.04,46.0,46.03,20500.0,37.5509,37.559,37.5264,37.5509,20500.0
2013-08-15 13:20:00,46.03,46.05,46.0,46.03,8000.0,37.5509,37.5672,37.5264,37.5509,8000.0
2013-08-15 13:30:00,46.02,46.07,46.01,46.05,13400.0,37.5427,37.5835,37.5346,37.5672,13400.0
2013-08-15 13:40:00,46.04,46.19,46.04,46.16,20200.0,37.559,37.6814,37.559,37.6569,20200.0
2013-08-15 13:50:00,46.16,46.18,46.15,46.18,39600.0,37.6569,37.6733,37.6488,37.6733,39600.0
2013-08-15 14:00:00,46.17,46.21,46.15,46.2,39300.0,37.6651,37.6977,37.6488,37.6896,39300.0
2013-08-15 14:10:00,46.2,46.21,46.13,46.18,24100.0,37.6896,37.6977,37.6325,37.6733,24100.0
2013-08-15 14:20:00,46.17,46.22,46.15,46.18,23300.0,37.6651,37.7059,37.6488,37.6733,23300.0
2013-08-15 14:30:00,46.18,46.23,46.18,46.18,32300.0,37.6733,37.714,37.6733,37.6733,32300.0
2013-08-15 14:40:00,46.17,46.18,46.1,46.1,24400.0,37.6651,37.6733,37.608,37.608,24400.0
2013-08-15 14:50:00,46.1,46.11,46.06,46.08,18700.0,37.608,37.6162,37.5754,37.5917,18700.0
2013-08-15 15:00:00,46.07,46.11,46.06,46.09,35700.0,37.5835,37.6162,37.5754,37.5998,35700.0
2013-08-15 15:10:00,46.09,46.09,46.02,46.02,26800.0,37.5998,37.5998,37.5427,37.5427,26800.0
2013-08-15 15:20:00,46.02,46.04,46.01,46.03,34700.0,37.5427,37.559,37.5346,37.5509,34700.0
2013-08-15 15:30:00,46.03,46.05,46.01,46.03,47300.0,37.5509,37.5672,37.5346,37.5509,47300.0
2013-08-15 15:40:00,46.04,46.12,46.02,46.1,80100.0,37.559,37.6243,37.5427,37.608,80100.0
2013-08-15 15:50:00,46.1,46.11,46.01,46.02,57000.0,37.608,37.6162,37.5346,37.5427,57000.0
2013-08-16 09:30:00,46.0,46.07,45.99,46.05,129000.0,37.5264,37.5835,37.5183,37.5672,129000.0
2013-08-16 09:40:00,46.08,46.15,46.06,46.11,19100.0,37.5917,37.6488,37.5754,37.6162,19100.0
2013-08-16 09:50:00,46.13,46.15,46.0,46.06,17000.0,37.6325,37.6488,37.5264,37.5754,17000.0
2013-08-16 10:00:00,46.06,46.11,46.01,46.1,16200.0,37.5754,37.6162,37.5346,37.608,16200.0
2013-08-16 10:10:00,46.1,46.11,46.0,46.02,28200.0,37.608,37.6162,37.5264,37.5427,28200.0
2013-08-16 10:20:00,46.01,46.06,45.99,46.05,21000.0,37.5346,37.5754,37.5183,37.5672,21000.0
2013-08-16 10:30:00,46.04,46.11,46.02,46.09,23500.0,37.559,37.6162,37.5427,37.5998,23500.0
2013-08-16 10:40:00,46.09,46.12,46.06,46.1,20900.0,37.5998,37.6243,37.5754,37.608,20900.0
2013-08-16 10:50:00,46.12,46.16,46.11,46.13,18500.0,37.6243,37.6569,37.6162,37.6325,18500.0
2013-08-16 11:00:00,46.13,46.19,46.13,46.14,18700.0,37.6325,37.6814,37.6325,37.6406,18700.0
2013-08-16 11:10:00,46.15,46.2,46.13,46.17,16000.0,37.6488,37.6896,37.6325,37.6651,16000.0
2013-08-16 11:20:00,46.19,46.19,46.13,46.14,14900.0,37.6814,37.6814,37.6325,37.6406,14900.0
2013-08-16 11:30:00,46.14,46.15,46.07,46.11,25600.0,37.6406,37.6488,37.5835,37.6162,25600.0
2013-08-16 11:40:00,46.11,46.13,46.09,46.1,23500.0,37.6162,37.6325,37.5998,37.608,23500.0
2013-08-16 11:50:00,46.1,46.1,46.04,46.04,19400.0,37.608,37.608,37.559,37.559,19400.0
2013-08-16 12:00:00,46.03,46.07,46.02,46.03,15700.0,37.5509,37.5835,37.5427,37.5509,15700.0
2013-08-16 12:10:00,46.03,46.06,46.02,46.03,24200.0,37.5509,37.5754,37.5427,37.5509,24200.0
2013-08-16 12:20:00,46.03,46.04,45.99,46.0,45200.0,37.5509,37.559,37.5183,37.5264,45200.0
2013-08-16 12:30:00,46.0,46.03,45.99,46.02,47900.0,37.5264,37.5509,37.5183,37.5427,47900.0
2013-08-16 12:40:00,46.02,46.03,46.0,46.0,17300.0,37.5427,37.5509,37.5264,37.5264,17300.0
2013-08-16 12:50:00,46.0,46.03,46.0,46.0,25300.0,37.5264,37.5509,37.5264,37.5264,25300.0
2013-08-16 13:00:00,46.0,46.01,45.93,45.95,38700.0,37.5264,37.5346,37.4693,37.4856,38700.0
2013-08-16 13:10:00,45.94,46.02,45.91,46.01,42800.0,37.4775,37.5427,37.453,37.5346,42800.0
2013-08-16 13:20:00,46.0,46.01,45.95,45.99,15300.0,37.5264,37.5346,37.4856,37.5183,15300.0
2013-08-16 13:30:00,45.98,46.0,45.95,45.95,19700.0,37.5101,37.5264,37.4856,37.4856,19700.0
2013-08-16 13:40:00,45.95,45.99,45.94,45.98,37600.0,37.4856,37.5183,37.4775,37.5101,37600.0
2013-08-16 13:50:00,45.98,46.01,45.94,46.0,41000.0,37.5101,37.5346,37.4775,37.5264,41000.0
2013-08-16 14:00:00,46.0,46.02,45.98,46.0,26400.0,37.5264,37.5427,37.5101,37.5264,26400.0
2013-08-16 14:10:00,46.01,46.05,45.95,45.97,10000.0,37.5346,37.5672,37.4856,37.5019,10000.0
2013-08-16 14:20:00,45.97,46.0,45.96,46.0,17500.0,37.5019,37.5264,37.4938,37.5264,17500.0
2013-08-16 14:30:00,45.99,46.0,45.94,45.96,67400.0,37.5183,37.5264,37.4775,37.4938,67400.0
2013-08-16 14:40:00,45.95,46.0,45.93,45.98,32500.0,37.4856,37.5264,37.4693,37.5101,32500.0
2013-08-16 14:50:00,45.99,46.05,45.99,46.01,39100.0,37.5183,37.5672,37.5183,37.5346,39100.0
2013-08-16 15:00:00,46.01,46.03,45.98,46.01,45900.0,37.5346,37.5509,37.5101,37.5346,45900.0
2013-08-16 15:10:00,46.01,46.04,45.98,45.99,33100.0,37.5346,37.559,37.5101,37.5183,33100.0
2013-08-16 15:20:00,46.0,46.03,45.97,45.99,21000.0,37.5264,37.5509,37.5019,37.5183,21000.0
2013-08-16 15:30:00,46.0,46.03,45.98,46.02,34600.0,37.5264,37.5509,37.5101,37.5427,34600.0
2013-08-16 15:40:00,46.02,46.03,45.97,46.01,85500.0,37.5427,37.5509,37.5019,37.5346,85500.0
2013-08-16 15:50:00,46.0,46.12,45.99,46.1,292800.0,37.5264,37.6243,37.5183,37.608,292800.0
2013-08-19 09:30:00,46.0,46.06,45.84,45.96,37800.0,37.5264,37.5754,37.3959,37.4938,37800.0
2013-08-19 09:40:00,45.96,46.06,45.95,46.01,24000.0,37.4938,37.5754,37.4856,37.5346,24000.0
2013-08-19 09:50:00,46.01,46.16,45.99,46.16,13800.0,37.5346,37.6569,37.5183,37.6569,13800.0
2013-08-19 10:00:00,46.17,46.2,46.09,46.09,15700.0,37.6651,37.6896,37.5998,37.5998,15700.0
2013-08-19 10:10:00,46.1,46.13,46.07,46.07,9600.0,37.608,37.6325,37.5835,37.5835,9600.0
2013-08-19 10:20:00,46.06,46.07,45.98,46.0,5200.0,37.5754,37.5835,37.5101,37.5264,5200.0
2013-08-19 10:30:00,45.98,46.11,45.97,46.1,7400.0,37.5101,37.6162,37.5019,37.608,7400.0
2013-08-19 10:40:00,46.12,46.18,46.11,46.17,17400.0,37.6243,37.6733,37.6162,37.6651,17400.0
2013-08-19 10:50:00,46.17,46.2,46.12,46.18,15500.0,37.6651,37.6896,37.6243,37.6733,15500.0
2013-08-19 11:00:00,46.17,46.26,46.17,46.26,15700.0,37.6651,37.7385,37.6651,37.7385,15700.0
2013-08-19 11:10:00,46.26,46.3,46.22,46.22,15000.0,37.7385,37.7712,37.7059,37.7059,15000.0
2013-08-19 11:20:00,46.21,46.23,46.14,46.15,28400.0,37.6977,37.714,37.6406,37.6488,28400.0
2013-08-19 11:30:00,46.14,46.24,46.12,46.2,26300.0,37.6406,37.7222,37.6243,37.6896,26300.0
2013-08-19 11:40:00,46.15,46.21,46.12,46.18,6800.0,37.6488,37.6977,37.6243,37.6733,6800.0
2013-08-19 11:50:00,46.16,46.16,46.1,46.1,9900.0,37.6569,37.6569,37.608,37.608,9900.0
2013-08-19 12:00:00,46.1,46.1,45.99,45.99,22300.0,37.608,37.608,37.5183,37.5183,22300.0
2013-08-19 12:10:00,45.97,46.02,45.95,45.98,23800.0,37.5019,37.5427,37.4856,37.5101,23800.0
2013-08-19 12:20:00,45.98,45.98,45.91,45.91,9100.0,37.5101,37.5101,37.453,37.453,9100.0
2013-08-19 12:30:00,45.91,45.94,45.86,45.93,43100.0,37.453,37.4775,37.4122,37.4693,43100.0
2013-08-19 12:40:00,45.94,46.06,45.94,46.06,24200.0,37.4775,37.5754,37.4775,37.5754,24200.0
2013-08-19 12:50:00,46.03,46.05,46.0,46.05,7500.0,37.5509,37.5672,37.5264,37.5672,7500.0
2013-08-19 13:00:00,46.07,46.07,45.99,46.02,6400.0,37.5835,37.5835,37.5183,37.5427,6400.0
2013-08-19 13:10:00,46.01,46.04,45.97,46.02,15400.0,37.5346,37.559,37.5019,37.5427,15400.0
2013-08-19 13:20:00,45.99,46.0,45.95,45.95,11100.0,37.5183,37.5264,37.4856,37.4856,11100.0
2013-08-19 13:30:00,45.93,46.01,45.92,46.01,24100.0,37.4693,37.5346,37.4612,37.5346,24100.0
2013-08-19 13:40:00,46.01,46.03,45.97,46.0,8100.0,37.5346,37.5509,37.5019,37.5264,8100.0
2013-08-19 13:50:00,46.0,46.06,46.0,46.06,6700.0,37.5264,37.5754,37.5264,37.5754,6700.0
2013-08-19 14:00:00,46.05,46.05,46.0,46.0,21700.0,37.5672,37.5672,37.5264,37.5264,21700.0
2013-08-19 14:10:00,46.0,46.01,45.99,46.01,7600.0,37.5264,37.5346,37.5183,37.5346,7600.0
2013-08-19 14:20:00,46.01,46.01,45.93,45.95,15000.0,37.5346,37.5346,37.4693,37.4856,15000.0
2013-08-19 14:30:00,45.95,45.95,45.83,45.85,22700.0,37.4856,37.4856,37.3877,37.404,22700.0
2013-08-19 14:40:00,45.85,45.86,45.83,45.85,23700.0,37.404,37.4122,37.3877,37.404,23700.0
2013-08-19 14:50:00,45.85,45.85,45.8,45.8,24800.0,37.404,37.404,37.3633,37.3633,24800.0
2013-08-19 15:00:00,45.8,45.83,45.79,45.81,16700.0,37.3633,37.3877,37.3551,37.3714,16700.0
2013-08-19 15:10:00,45.81,45.93,45.81,45.92,34900.0,37.3714,37.4693,37.3714,37.4612,34900.0
2013-08-19 15:20:00,45.92,45.96,45.9,45.92,20300.0,37.4612,37.4938,37.4448,37.4612,20300.0
2013-08-19 15:30:00,45.91,45.92,45.83,45.84,26900.0,37.453,37.4612,37.3877,37.3959,26900.0
2013-08-19 15:40:00,45.83,45.9,45.82,45.88,40400.0,37.3877,37.4448,37.3796,37.4285,40400.0
2013-08-19 15:50:00,45.88,45.9,45.82,45.83,78700.0,37.4285,37.4448,37.3796,37.3877,78700.0
2013-08-20 09:30:00,45.81,45.87,45.74,45.84,16800.0,37.3714,37.4204,37.3143,37.3959,16800.0
2013-08-20 09:40:00,45.84,45.88,45.76,45.88,12300.0,37.3959,37.4285,37.3306,37.4285,12300.0
2013-08-20 09:50:00,45.88,45.89,45.81,45.81,7100.0,37.4285,37.4367,37.3714,37.3714,7100.0
2013-08-20 10:00:00,45.82,45.92,45.82,45.82,7700.0,37.3796,37.4612,37.3796,37.3796,7700.0
2013-08-20 10:10:00,45.81,45.84,45.75,45.77,10200.0,37.3714,37.3959,37.3225,37.3388,10200.0
2013-08-20 10:20:00,45.77,45.9,45.77,45.87,24500.0,37.3388,37.4448,37.3388,37.4204,24500.0
2013-08-20 10:30:00,45.86,45.97,45.86,45.96,8900.0,37.4122,37.5019,37.4122,37.4938,8900.0
2013-08-20 10:40:00,45.96,45.99,45.94,45.98,22600.0,37.4938,37.5183,37.4775,37.5101,22600.0
2013-08-20 10:50:00,46.0,46.0,45.94,45.95,18900.0,37.5264,37.5264,37.4775,37.4856,18900.0
2013-08-20 11:00:00,45.95,46.02,45.88,45.96,48100.0,37.4856,37.5427,37.4285,37.4938,48100.0
2013-08-20 11:10:00,45.96,45.96,45.87,45.89,14200.0,37.4938,37.4938,37.4204,37.4367,14200.0
2013-08-20 11:20:00,45.89,45.92,45.86,45.86,11200.0,37.4367,37.4612,37.4122,37.4122,11200.0
2013-08-20 11:30:00,45.85,45.91,45.85,45.9,31100.0,37.404,37.453,37.404,37.4448,31100.0
2013-08-20 11:40:00,45.9,45.93,45.87,45.88,24500.0,37.4448,37.4693,37.4204,37.4285,24500.0
2013-08-20 11:50:00,45.87,45.89,45.85,45.88,12700.0,37.4204,37.4367,37.404,37.4285,12700.0
2013-08-20 12:00:00,45.87,45.91,45.87,45.87,12900.0,37.4204,37.453,37.4204,37.4204,12900.0
2013-08-20 12:10:00,45.87,45.9,45.85,45.89,15700.0,37.4204,37.4448,37.404,37.4367,15700.0
2013-08-20 12:20:00,45.9,45.9,45.83,45.84,21600.0,37.4448,37.4448,37.3877,37.3959,21600.0
2013-08-20 12:30:00,45.84,45.84,45.8,45.82,17200.0,37.3959,37.3959,37.3633,37.3796,17200.0
2013-08-20 12:40:00,45.82,45.84,45.8,45.84,30900.0,37.3796,37.3959,37.3633,37.3959,30900.0
2013-08-20 12:50:00,45.83,45.84,45.81,45.83,17700.0,37.3877,37.3959,37.3714,37.3877,17700.0
2013-08-20 13:00:00,45.83,45.88,45.83,45.85,10200.0,37.3877,37.4285,37.3877,37.404,10200.0
2013-08-20 13:10:00,45.86,45.88,45.85,45.88,19300.0,37.4122,37.4285,37.404,37.4285,19300.0
2013-08-20 13:20:00,45.87,45.88,45.82,45.84,9100.0,37.4204,37.4285,37.3796,37.3959,9100.0
2013-08-20 13:30:00,45.83,45.86,45.81,45.84,9100.0,37.3877,37.4122,37.3714,37.3959,9100.0
2013-08-20 13:40:00,45.84,45.9,45.84,45.89,7300.0,37.3959,37.4448,37.3959,37.4367,7300.0
2013-08-20 13:50:00,45.88,45.89,45.84,45.88,14100.0,37.4285,37.4367,37.3959,37.4285,14100.0
2013-08-20 14:00:00,45.88,45.9,45.87,45.88,9400.0,37.4285,37.4448,37.4204,37.4285,9400.0
2013-08-20 14:10:00,45.88,45.94,45.88,45.9,36100.0,37.4285,37.4775,37.4285,37.4448,36100.0
2013-08-20 14:20:00,45.9,45.95,45.89,45.94,16700.0,37.4448,37.4856,37.4367,37.4775,16700.0
2013-08-20 14:30:00,45.94,45.97,45.92,45.96,19600.0,37.4775,37.5019,37.4612,37.4938,19600.0
2013-08-20 14:40:00,45.96,46.05,45.95,46.0,33400.0,37.4938,37.5672,37.4856,37.5264,33400.0
2013-08-20 14:50:00,45.99,45.99,45.83,45.85,20000.0,37.5183,37.5183,37.3877,37.404,20000.0
2013-08-20 15:00:00,45.86,45.87,45.82,45.82,20400.0,37.4122,37.4204,37.3796,37.3796,20400.0
2013-08-20 15:10:00,45.83,45.84,45.81,45.83,15100.0,37.3877,37.3959,37.3714,37.3877,15100.0
2013-08-20 15:20:00,45.83,45.95,45.81,45.94,31000.0,37.3877,37.4856,37.3714,37.4775,31000.0
2013-08-20 15:30:00,45.94,46.02,45.94,45.96,56500.0,37.4775,37.5427,37.4775,37.4938,56500.0
2013-08-20 15:40:00,45.94,45.95,45.84,45.85,61900.0,37.4775,37.4856,37.3959,37.404,61900.0
2013-08-20 15:50:00,45.84,45.89,45.8,45.82,134400.0,37.3959,37.4367,37.3633,37.3796,134400.0
2013-08-21 09:30:00,45.69,45.69,45.52,45.66,20400.0,37.2735,37.2735,37.1348,37.249,20400.0
2013-08-21 09:40:00,45.67,45.72,45.61,45.67,22300.0,37.2572,37.298,37.2083,37.2572,22300.0
2013-08-21 09:50:00,45.68,45.69,45.5,45.5,8500.0,37.2654,37.2735,37.1185,37.1185,8500.0
2013-08-21 10:00:00,45.54,45.67,45.51,45.51,12800.0,37.1512,37.2572,37.1267,37.1267,12800.0
2013-08-21 10:10:00,45.5,45.5,45.39,45.47,23800.0,37.1185,37.1185,37.0288,37.094,23800.0
2013-08-21 10:20:00,45.48,45.55,45.47,45.55,16800.0,37.1022,37.1593,37.094,37.1593,16800.0
2013-08-21 10:30:00,45.55,45.56,45.45,45.48,19000.0,37.1593,37.1675,37.0777,37.1022,19000.0
2013-08-21 10:40:00,45.48,45.55,45.48,45.5,21700.0,37.1022,37.1593,37.1022,37.1185,21700.0
2013-08-21 10:50:00,45.5,45.51,45.48,45.48,10100.0,37.1185,37.1267,37.1022,37.1022,10100.0
2013-08-21 11:00:00,45.47,45.47,45.41,45.41,9500.0,37.094,37.094,37.0451,37.0451,9500.0
2013-08-21 11:10:00,45.41,45.43,45.39,45.39,15200.0,37.0451,37.0614,37.0288,37.0288,15200.0
2013-08-21 11:20:00,45.4,45.4,45.31,45.32,16300.0,37.0369,37.0369,36.9635,36.9717,16300.0
2013-08-21 11:30:00,45.33,45.39,45.3,45.36,34100.0,36.9798,37.0288,36.9554,37.0043,34100.0
2013-08-21 11:40:00,45.37,45.4,45.33,45.34,28600.0,37.0125,37.0369,36.9798,36.988,28600.0
2013-08-21 11:50:00,45.34,45.43,45.33,45.42,26700.0,36.988,37.0614,36.9798,37.0533,26700.0
2013-08-21 12:00:00,45.42,45.45,45.38,45.43,20100.0,37.0533,37.0777,37.0206,37.0614,20100.0
2013-08-21 12:10:00,45.44,45.5,45.44,45.5,26000.0,37.0696,37.1185,37.0696,37.1185,26000.0
2013-08-21 12:20:00,45.5,45.55,45.49,45.53,23800.0,37.1185,37.1593,37.1104,37.143,23800.0
2013-08-21 12:30:00,45.52,45.52,45.5,45.51,3800.0,37.1348,37.1348,37.1185,37.1267,3800.0
2013-08-21 12:40:00,45.51,45.55,45.51,45.53,56500.0,37.1267,37.1593,37.1267,37.143,56500.0
2013-08-21 12:50:00,45.52,45.59,45.52,45.56,9300.0,37.1348,37.1919,37.1348,37.1675,9300.0
2013-08-21 13:00:00,45.56,45.56,45.53,45.55,4100.0,37.1675,37.1675,37.143,37.1593,4100.0
2013-08-21 13:10:00,45.55,45.62,45.55,45.6,8100.0,37.1593,37.2164,37.1593,37.2001,8100.0
2013-08-21 13:20:00,45.61,45.62,45.58,45.59,18400.0,37.2083,37.2164,37.1838,37.1919,18400.0
2013-08-21 13:30:00,45.59,45.61,45.58,45.58,5700.0,37.1919,37.2083,37.1838,37.1838,5700.0
2013-08-21 13:40:00,45.59,45.67,45.59,45.65,10900.0,37.1919,37.2572,37.1919,37.2409,10900.0
2013-08-21 13:50:00,45.66,45.68,45.64,45.68,7400.0,37.249,37.2654,37.2327,37.2654,7400.0
2013-08-21 14:00:00,45.68,45.69,45.4,45.51,25700.0,37.2654,37.2735,37.0369,37.1267,25700.0
2013-08-21 14:10:00,45.5,45.65,45.49,45.62,21200.0,37.1185,37.2409,37.1104,37.2164,21200.0
2013-08-21 14:20:00,45.61,45.65,45.52,45.61,18900.0,37.2083,37.2409,37.1348,37.2083,18900.0
2013-08-21 14:30:00,45.61,45.83,45.61,45.8,21900.0,37.2083,37.3877,37.2083,37.3633,21900.0
2013-08-21 14:40:00,45.79,45.95,45.78,45.92,19700.0,37.3551,37.4856,37.3469,37.4612,19700.0
2013-08-21 14:50:00,45.91,45.94,45.87,45.9,17700.0,37.453,37.4775,37.4204,37.4448,17700.0
2013-08-21 15:00:00,45.9,45.91,45.83,45.87,22100.0,37.4448,37.453,37.3877,37.4204,22100.0
2013-08-21 15:10:00,45.85,45.91,45.84,45.86,32500.0,37.404,37.453,37.3959,37.4122,32500.0
2013-08-21 15:20:00,45.83,45.86,45.72,45.72,25200.0,37.3877,37.4122,37.298,37.298,25200.0
2013-08-21 15:30:00,45.73,45.79,45.69,45.7,32300.0,37.3062,37.3551,37.2735,37.2817,32300.0
2013-08-21 15:40:00,45.69,45.7,45.59,45.62,62200.0,37.2735,37.2817,37.1919,37.2164,62200.0
2013-08-21 15:50:00,45.61,45.64,45.56,45.58,104800.0,37.2083,37.2327,37.1675,37.1838,104800.0
2013-08-22 09:30:00,45.7,45.76,45.56,45.75,16400.0,37.2817,37.3306,37.1675,37.3225,16400.0
2013-08-22 09:40:00,45.74,45.85,45.73,45.81,10100.0,37.3143,37.404,37.3062,37.3714,10100.0
2013-08-22 09:50:00,45.83,45.87,45.8,45.83,14500.0,37.3877,37.4204,37.3633,37.3877,14500.0
2013-08-22 10:00:00,45.8,45.83,45.76,45.77,8700.0,37.3633,37.3877,37.3306,37.3388,8700.0
2013-08-22 10:10:00,45.74,45.85,45.7,45.85,7900.0,37.3143,37.404,37.2817,37.404,7900.0
2013-08-22 10:20:00,45.85,45.87,45.8,45.81,9600.0,37.404,37.4204,37.3633,37.3714,9600.0
2013-08-22 10:30:00,45.82,45.85,45.8,45.82,13700.0,37.3796,37.404,37.3633,37.3796,13700.0
2013-08-22 10:40:00,45.82,45.9,45.81,45.84,9400.0,37.3796,37.4448,37.3714,37.3959,9400.0
2013-08-22 10:50:00,45.84,45.87,45.79,45.84,20400.0,37.3959,37.4204,37.3551,37.3959,20400.0
2013-08-22 11:00:00,45.82,45.85,45.81,45.85,24600.0,37.3796,37.404,37.3714,37.404,24600.0
2013-08-22 11:10:00,45.85,45.89,45.79,45.8,7500.0,37.404,37.4367,37.3551,37.3633,7500.0
2013-08-22 11:20:00,45.79,45.79,45.67,45.68,9500.0,37.3551,37.3551,37.2572,37.2654,9500.0
2013-08-22 11:30:00,45.68,45.75,45.67,45.73,6700.0,37.2654,37.3225,37.2572,37.3062,6700.0
2013-08-22 11:40:00,45.73,45.77,45.7,45.76,7700.0,37.3062,37.3388,37.2817,37.3306,7700.0
2013-08-22 11:50:00,45.77,45.78,45.72,45.76,8000.0,37.3388,37.3469,37.298,37.3306,8000.0
2013-08-22 12:00:00,45.77,45.83,45.77,45.81,8400.0,37.3388,37.3877,37.3388,37.3714,8400.0
2013-08-22 12:10:00,45.79,45.81,45.77,45.78,9100.0,37.3551,37.3714,37.3388,37.3469,9100.0
2013-08-22 12:20:00,45.77,45.78,45.73,45.76,6000.0,37.3388,37.3469,37.3062,37.3306,6000.0
2013-08-22 12:30:00,45.73,45.78,45.73,45.78,2000.0,37.3062,37.3469,37.3062,37.3469,2000.0
2013-08-22 12:40:00,45.77,45.77,45.67,45.68,7400.0,37.3388,37.3388,37.2572,37.2654,7400.0
2013-08-22 12:50:00,45.69,45.69,45.63,45.64,2300.0,37.2735,37.2735,37.2246,37.2327,2300.0
2013-08-22 13:00:00,45.65,45.7,45.64,45.68,2500.0,37.2409,37.2817,37.2327,37.2654,2500.0
2013-08-22 13:10:00,45.69,45.69,45.68,45.69,14000.0,37.2735,37.2735,37.2654,37.2735,14000.0
2013-08-22 13:20:00,45.68,45.7,45.68,45.7,900.0,37.2654,37.2817,37.2654,37.2817,900.0
2013-08-22 13:30:00,45.7,45.73,45.7,45.72,2400.0,37.2817,37.3062,37.2817,37.298,2400.0
2013-08-22 13:40:00,45.72,45.76,45.72,45.76,3100.0,37.298,37.3306,37.298,37.3306,3100.0
2013-08-22 13:50:00,45.74,45.75,45.72,45.74,3600.0,37.3143,37.3225,37.298,37.3143,3600.0
2013-08-22 14:00:00,45.75,45.78,45.75,45.77,1300.0,37.3225,37.3469,37.3225,37.3388,1300.0
2013-08-22 14:10:00,45.76,45.78,45.75,45.78,600.0,37.3306,37.3469,37.3225,37.3469,600.0
2013-08-22 14:20:00,45.75,45.79,45.74,45.79,2500.0,37.3225,37.3551,37.3143,37.3551,2500.0
2013-08-22 14:30:00,45.79,45.8,45.78,45.8,1800.0,37.3551,37.3633,37.3469,37.3633,1800.0
2013-08-22 14:40:00,45.8,45.8,45.76,45.76,500.0,37.3633,37.3633,37.3306,37.3306,500.0
2013-08-22 14:50:00,45.77,45.77,45.7,45.7,27900.0,37.3388,37.3388,37.2817,37.2817,27900.0
2013-08-22 15:00:00,45.69,45.73,45.67,45.67,6900.0,37.2735,37.3062,37.2572,37.2572,6900.0
2013-08-22 15:10:00,45.68,45.71,45.63,45.63,112800.0,37.2654,37.2898,37.2246,37.2246,112800.0
2013-08-22 15:20:00,45.63,45.73,45.61,45.71,13300.0,37.2246,37.3062,37.2083,37.2898,13300.0
2013-08-22 15:30:00,45.71,45.76,45.71,45.73,59200.0,37.2898,37.3306,37.2898,37.3062,59200.0
2013-08-22 15:40:00,45.73,45.79,45.72,45.79,57300.0,37.3062,37.3551,37.298,37.3551,57300.0
2013-08-22 15:50:00,45.79,45.82,45.75,45.79,52500.0,37.3551,37.3796,37.3225,37.3551,52500.0
2013-08-23 09:30:00,45.89,46.16,45.89,46.14,27000.0,37.4367,37.6569,37.4367,37.6406,27000.0
2013-08-23 09:40:00,46.14,46.16,45.93,46.03,12800.0,37.6406,37.6569,37.4693,37.5509,12800.0
2013-08-23 09:50:00,46.02,46.02,45.91,45.92,10600.0,37.5427,37.5427,37.453,37.4612,10600.0
2013-08-23 10:00:00,45.92,45.99,45.88,45.98,17900.0,37.4612,37.5183,37.4285,37.5101,17900.0
2013-08-23 10:10:00,46.0,46.0,45.92,45.97,18500.0,37.5264,37.5264,37.4612,37.5019,18500.0
2013-08-23 10:20:00,45.94,45.95,45.79,45.79,28800.0,37.4775,37.4856,37.3551,37.3551,28800.0
2013-08-23 10:30:00,45.79,45.88,45.78,45.84,7400.0,37.3551,37.4285,37.3469,37.3959,7400.0
2013-08-23 10:40:00,45.85,45.91,45.79,45.79,10600.0,37.404,37.453,37.3551,37.3551,10600.0
2013-08-23 10:50:00,45.8,45.9,45.78,45.89,7200.0,37.3633,37.4448,37.3469,37.4367,7200.0
2013-08-23 11:00:00,45.88,45.89,45.81,45.81,6800.0,37.4285,37.4367,37.3714,37.3714,6800.0
2013-08-23 11:10:00,45.8,45.84,45.77,45.8,34600.0,37.3633,37.3959,37.3388,37.3633,34600.0
2013-08-23 11:20:00,45.8,45.8,45.67,45.68,35800.0,37.3633,37.3633,37.2572,37.2654,35800.0
2013-08-23 11:30:00,45.68,45.76,45.68,45.71,14700.0,37.2654,37.3306,37.2654,37.2898,14700.0
2013-08-23 11:40:00,45.7,45.74,45.66,45.69,15900.0,37.2817,37.3143,37.249,37.2735,15900.0
2013-08-23 11:50:00,45.69,45.74,45.69,45.73,53500.0,37.2735,37.3143,37.2735,37.3062,53500.0
2013-08-23 12:00:00,45.74,45.83,45.74,45.83,9100.0,37.3143,37.3877,37.3143,37.3877,9100.0
2013-08-23 12:10:00,45.82,45.84,45.8,45.84,7000.0,37.3796,37.3959,37.3633,37.3959,7000.0
2013-08-23 12:20:00,45.84,45.87,45.83,45.87,19500.0,37.3959,37.4204,37.3877,37.4204,19500.0
2013-08-23 12:30:00,45.87,45.91,45.84,45.91,37000.0,37.4204,37.453,37.3959,37.453,37000.0
2013-08-23 12:40:00,45.91,45.93,45.89,45.89,6800.0,37.453,37.4693,37.4367,37.4367,6800.0
2013-08-23 12:50:00,45.88,45.88,45.84,45.86,6700.0,37.4285,37.4285,37.3959,37.4122,6700.0
2013-08-23 13:00:00,45.86,45.86,45.81,45.81,7100.0,37.4122,37.4122,37.3714,37.3714,7100.0
2013-08-23 13:10:00,45.81,45.83,45.79,45.79,11100.0,37.3714,37.3877,37.3551,37.3551,11100.0
2013-08-23 13:20:00,45.78,45.78,45.73,45.73,12200.0,37.3469,37.3469,37.3062,37.3062,12200.0
2013-08-23 13:30:00,45.73,45.73,45.7,45.73,10200.0,37.3062,37.3062,37.2817,37.3062,10200.0
2013-08-23 13:40:00,45.73,45.73,45.67,45.67,18300.0,37.3062,37.3062,37.2572,37.2572,18300.0
2013-08-23 13:50:00,45.66,45.68,45.62,45.66,23400.0,37.249,37.2654,37.2164,37.249,23400.0
2013-08-23 14:00:00,45.66,45.67,45.64,45.65,23300.0,37.249,37.2572,37.2327,37.2409,23300.0
2013-08-23 14:10:00,45.65,45.68,45.65,45.68,10100.0,37.2409,37.2654,37.2409,37.2654,10100.0
2013-08-23 14:20:00,45.67,45.68,45.65,45.66,14100.0,37.2572,37.2654,37.2409,37.249,14100.0
2013-08-23 14:30:00,45.66,45.74,45.66,45.72,20000.0,37.249,37.3143,37.249,37.298,20000.0
2013-08-23 14:40:00,45.71,45.72,45.66,45.66,21300.0,37.2898,37.298,37.249,37.249,21300.0
2013-08-23 14:50:00,45.66,45.66,45.64,45.65,21500.0,37.249,37.249,37.2327,37.2409,21500.0
2013-08-23 15:00:00,45.64,45.66,45.62,45.66,22100.0,37.2327,37.249,37.2164,37.249,22100.0
2013-08-23 15:10:00,45.65,45.66,45.6,45.63,22400.0,37.2409,37.249,37.2001,37.2246,22400.0
2013-08-23 15:20:00,45.64,45.71,45.64,45.71,51400.0,37.2327,37.2898,37.2327,37.2898,51400.0
2013-08-23 15:30:00,45.71,45.73,45.7,45.7,45400.0,37.2898,37.3062,37.2817,37.2817,45400.0
2013-08-23 15:40:00,45.7,45.73,45.69,45.7,330000.0,37.2817,37.3062,37.2735,37.2817,330000.0
2013-08-23 15:50:00,45.7,45.74,45.69,45.69,83600.0,37.2817,37.3143,37.2735,37.2735,83600.0
2013-08-26 09:30:00,45.67,45.75,45.64,45.68,11800.0,37.2572,37.3225,37.2327,37.2654,11800.0
2013-08-26 09:40:00,45.65,45.7,45.61,45.68,1400.0,37.2409,37.2817,37.2083,37.2654,1400.0
2013-08-26 09:50:00,45.7,45.74,45.67,45.69,8700.0,37.2817,37.3143,37.2572,37.2735,8700.0
2013-08-26 10:00:00,45.68,45.68,45.62,45.66,14200.0,37.2654,37.2654,37.2164,37.249,14200.0
2013-08-26 10:10:00,45.65,45.73,45.65,45.69,24900.0,37.2409,37.3062,37.2409,37.2735,24900.0
2013-08-26 10:20:00,45.71,45.73,45.69,45.71,17200.0,37.2898,37.3062,37.2735,37.2898,17200.0
2013-08-26 10:30:00,45.71,45.72,45.68,45.7,7800.0,37.2898,37.298,37.2654,37.2817,7800.0
2013-08-26 10:40:00,45.71,45.71,45.64,45.65,15500.0,37.2898,37.2898,37.2327,37.2409,15500.0
2013-08-26 10:50:00,45.64,45.66,45.61,45.65,18900.0,37.2327,37.249,37.2083,37.2409,18900.0
2013-08-26 11:00:00,45.66,45.7,45.64,45.66,73000.0,37.249,37.2817,37.2327,37.249,73000.0
2013-08-26 11:10:00,45.65,45.76,45.65,45.76,15600.0,37.2409,37.3306,37.2409,37.3306,15600.0
2013-08-26 11:20:00,45.77,45.84,45.76,45.84,43500.0,37.3388,37.3959,37.3306,37.3959,43500.0
2013-08-26 11:30:00,45.85,45.87,45.83,45.85,19400.0,37.404,37.4204,37.3877,37.404,19400.0
2013-08-26 11:40:00,45.85,45.85,45.82,45.85,18300.0,37.404,37.404,37.3796,37.404,18300.0
2013-08-26 11:50:00,45.85,45.85,45.84,45.85,2600.0,37.404,37.404,37.3959,37.404,2600.0
2013-08-26 12:00:00,45.85,45.86,45.8,45.8,4100.0,37.404,37.4122,37.3633,37.3633,4100.0
2013-08-26 12:10:00,45.82,45.82,45.77,45.79,27100.0,37.3796,37.3796,37.3388,37.3551,27100.0
2013-08-26 12:20:00,45.79,45.81,45.79,45.79,6200.0,37.3551,37.3714,37.3551,37.3551,6200.0
2013-08-26 12:30:00,45.8,45.84,45.8,45.82,1800.0,37.3633,37.3959,37.3633,37.3796,1800.0
2013-08-26 12:40:00,45.83,45.84,45.8,45.81,5700.0,37.3877,37.3959,37.3633,37.3714,5700.0
2013-08-26 12:50:00,45.81,45.84,45.78,45.78,21100.0,37.3714,37.3959,37.3469,37.3469,21100.0
2013-08-26 13:00:00,45.79,45.8,45.74,45.75,15800.0,37.3551,37.3633,37.3143,37.3225,15800.0
2013-08-26 13:10:00,45.76,45.76,45.7,45.72,43900.0,37.3306,37.3306,37.2817,37.298,43900.0
2013-08-26 13:20:00,45.72,45.75,45.71,45.73,30200.0,37.298,37.3225,37.2898,37.3062,30200.0
2013-08-26 13:30:00,45.74,45.74,45.72,45.73,5800.0,37.3143,37.3143,37.298,37.3062,5800.0
2013-08-26 13:40:00,45.73,45.75,45.71,45.75,9400.0,37.3062,37.3225,37.2898,37.3225,9400.0
2013-08-26 13:50:00,45.74,45.76,45.72,45.76,18700.0,37.3143,37.3306,37.298,37.3306,18700.0
2013-08-26 14:00:00,45.76,45.78,45.74,45.76,12600.0,37.3306,37.3469,37.3143,37.3306,12600.0
2013-08-26 14:10:00,45.77,45.79,45.73,45.73,23900.0,37.3388,37.3551,37.3062,37.3062,23900.0
2013-08-26 14:20:00,45.72,45.74,45.71,45.71,12300.0,37.298,37.3143,37.2898,37.2898,12300.0
2013-08-26 14:30:00,45.71,45.73,45.68,45.7,11400.0,37.2898,37.3062,37.2654,37.2817,11400.0
2013-08-26 14:40:00,45.7,45.71,45.66,45.66,22100.0,37.2817,37.2898,37.249,37.249,22100.0
2013-08-26 14:50:00,45.67,45.69,45.65,45.67,20200.0,37.2572,37.2735,37.2409,37.2572,20200.0
2013-08-26 15:00:00,45.67,45.7,45.66,45.68,13700.0,37.2572,37.2817,37.249,37.2654,13700.0
2013-08-26 15:10:00,45.69,45.69,45.53,45.54,25100.0,37.2735,37.2735,37.143,37.1512,25100.0
2013-08-26 15:20:00,45.54,45.54,45.38,45.44,46100.0,37.1512,37.1512,37.0206,37.0696,46100.0
2013-08-26 15:30:00,45.46,45.53,45.44,45.51,26700.0,37.0859,37.143,37.0696,37.1267,26700.0
2013-08-26 15:40:00,45.51,45.54,45.44,45.45,111400.0,37.1267,37.1512,37.0696,37.0777,111400.0
2013-08-26 15:50:00,45.45,45.47,45.39,45.42,254900.0,37.0777,37.094,37.0288,37.0533,254900.0
2013-08-27 09:30:00,45.01,45.12,44.85,45.06,37100.0,36.7188,36.8085,36.5883,36.7596,37100.0
2013-08-27 09:40:00,45.12,45.15,45.03,45.09,34600.0,36.8085,36.833,36.7351,36.784,34600.0
2013-08-27 09:50:00,45.1,45.16,45.03,45.07,59100.0,36.7922,36.8411,36.7351,36.7677,59100.0
2013-08-27 10:00:00,45.03,45.13,44.95,45.04,45000.0,36.7351,36.8167,36.6698,36.7433,45000.0
2013-08-27 10:10:00,45.01,45.1,44.96,45.0,32600.0,36.7188,36.7922,36.678,36.7106,32600.0
2013-08-27 10:20:00,44.99,45.07,44.87,44.88,21800.0,36.7025,36.7677,36.6046,36.6127,21800.0
2013-08-27 10:30:00,44.88,44.91,44.82,44.86,10700.0,36.6127,36.6372,36.5638,36.5964,10700.0
2013-08-27 10:40:00,44.87,45.01,44.87,44.96,51000.0,36.6046,36.7188,36.6046,36.678,51000.0
2013-08-27 10:50:00,44.98,45.08,44.91,45.08,13200.0,36.6943,36.7759,36.6372,36.7759,13200.0
2013-08-27 11:00:00,45.07,45.08,44.99,45.0,6400.0,36.7677,36.7759,36.7025,36.7106,6400.0
2013-08-27 11:10:00,45.0,45.1,44.99,45.08,9500.0,36.7106,36.7922,36.7025,36.7759,9500.0
2013-08-27 11:20:00,45.07,45.14,45.06,45.11,17500.0,36.7677,36.8248,36.7596,36.8004,17500.0
2013-08-27 11:30:00,45.11,45.12,45.01,45.05,28900.0,36.8004,36.8085,36.7188,36.7514,28900.0
2013-08-27 11:40:00,45.05,45.09,44.99,45.01,14400.0,36.7514,36.784,36.7025,36.7188,14400.0
2013-08-27 11:50:00,45.01,45.01,44.93,45.0,11400.0,36.7188,36.7188,36.6535,36.7106,11400.0
2013-08-27 12:00:00,45.0,45.01,44.93,44.97,16100.0,36.7106,36.7188,36.6535,36.6861,16100.0
2013-08-27 12:10:00,44.96,45.01,44.94,44.99,23700.0,36.678,36.7188,36.6617,36.7025,23700.0
2013-08-27 12:20:00,44.97,45.0,44.94,44.95,9100.0,36.6861,36.7106,36.6617,36.6698,9100.0
2013-08-27 12:30:00,44.92,44.97,44.91,44.91,8600.0,36.6454,36.6861,36.6372,36.6372,8600.0
2013-08-27 12:40:00,44.91,44.91,44.84,44.89,16300.0,36.6372,36.6372,36.5801,36.6209,16300.0
2013-08-27 12:50:00,44.88,44.93,44.82,44.82,13000.0,36.6127,36.6535,36.5638,36.5638,13000.0
2013-08-27 13:00:00,44.81,44.81,44.71,44.74,29500.0,36.5556,36.5556,36.474,36.4985,29500.0
2013-08-27 13:10:00,44.75,44.75,44.71,44.71,17600.0,36.5067,36.5067,36.474,36.474,17600.0
2013-08-27 13:20:00,44.7,44.7,44.59,44.61,24100.0,36.4659,36.4659,36.3761,36.3925,24100.0
2013-08-27 13:30:00,44.62,44.74,44.62,44.72,13700.0,36.4006,36.4985,36.4006,36.4822,13700.0
2013-08-27 13:40:00,44.71,44.74,44.7,44.73,4500.0,36.474,36.4985,36.4659,36.4904,4500.0
2013-08-27 13:50:00,44.73,44.73,44.67,44.7,10300.0,36.4904,36.4904,36.4414,36.4659,10300.0
2013-08-27 14:00:00,44.69,44.69,44.65,44.66,8100.0,36.4577,36.4577,36.4251,36.4333,8100.0
2013-08-27 14:10:00,44.66,44.67,44.6,44.66,12100.0,36.4333,36.4414,36.3843,36.4333,12100.0
2013-08-27 14:20:00,44.66,44.67,44.6,44.64,27500.0,36.4333,36.4414,36.3843,36.4169,27500.0
2013-08-27 14:30:00,44.65,44.68,44.62,44.68,28700.0,36.4251,36.4496,36.4006,36.4496,28700.0
2013-08-27 14:40:00,44.67,44.7,44.65,44.65,36900.0,36.4414,36.4659,36.4251,36.4251,36900.0
2013-08-27 14:50:00,44.64,44.67,44.6,44.6,13500.0,36.4169,36.4414,36.3843,36.3843,13500.0
2013-08-27 15:00:00,44.61,44.69,44.59,44.61,29000.0,36.3925,36.4577,36.3761,36.3925,29000.0
2013-08-27 15:10:00,44.6,44.61,44.54,44.56,27000.0,36.3843,36.3925,36.3354,36.3517,27000.0
2013-08-27 15:20:00,44.57,44.61,44.52,44.55,22500.0,36.3598,36.3925,36.319,36.3435,22500.0
2013-08-27 15:30:00,44.55,44.62,44.5,44.56,29800.0,36.3435,36.4006,36.3027,36.3517,29800.0
2013-08-27 15:40:00,44.57,44.63,44.54,44.62,33000.0,36.3598,36.4088,36.3354,36.4006,33000.0
2013-08-27 15:50:00,44.63,44.63,44.53,44.53,88700.0,36.4088,36.4088,36.3272,36.3272,88700.0
2013-08-28 09:30:00,44.55,44.55,44.45,44.54,14600.0,36.3435,36.3435,36.2619,36.3354,14600.0
2013-08-28 09:40:00,44.54,44.68,44.54,44.57,8900.0,36.3354,36.4496,36.3354,36.3598,8900.0
2013-08-28 09:50:00,44.59,44.67,44.5,44.51,5500.0,36.3761,36.4414,36.3027,36.3109,5500.0
2013-08-28 10:00:00,44.53,44.58,44.45,44.45,7800.0,36.3272,36.368,36.2619,36.2619,7800.0
2013-08-28 10:10:00,44.52,44.57,44.52,44.53,4300.0,36.319,36.3598,36.319,36.3272,4300.0
2013-08-28 10:20:00,44.52,44.53,44.48,44.49,12000.0,36.319,36.3272,36.2864,36.2946,12000.0
2013-08-28 10:30:00,44.5,44.58,44.48,44.51,14600.0,36.3027,36.368,36.2864,36.3109,14600.0
2013-08-28 10:40:00,44.52,44.52,44.48,44.49,10100.0,36.319,36.319,36.2864,36.2946,10100.0
2013-08-28 10:50:00,44.49,44.5,44.45,44.45,11100.0,36.2946,36.3027,36.2619,36.2619,11100.0
2013-08-28 11:00:00,44.44,44.51,44.44,44.5,37000.0,36.2538,36.3109,36.2538,36.3027,37000.0
2013-08-28 11:10:00,44.5,44.54,44.49,44.49,7500.0,36.3027,36.3354,36.2946,36.2946,7500.0
2013-08-28 11:20:00,44.49,44.55,44.49,44.51,33800.0,36.2946,36.3435,36.2946,36.3109,33800.0
2013-08-28 11:30:00,44.5,44.51,44.49,44.49,10900.0,36.3027,36.3109,36.2946,36.2946,10900.0
2013-08-28 11:40:00,44.48,44.51,44.47,44.47,10400.0,36.2864,36.3109,36.2783,36.2783,10400.0
2013-08-28 11:50:00,44.45,44.48,44.42,44.43,12500.0,36.2619,36.2864,36.2375,36.2456,12500.0
2013-08-28 12:00:00,44.43,44.44,44.37,44.39,11200.0,36.2456,36.2538,36.1967,36.213,11200.0
2013-08-28 12:10:00,44.39,44.41,44.37,44.39,8100.0,36.213,36.2293,36.1967,36.213,8100.0
2013-08-28 12:20:00,44.39,44.46,44.39,44.45,27200.0,36.213,36.2701,36.213,36.2619,27200.0
2013-08-28 12:30:00,44.46,44.46,44.39,44.4,15500.0,36.2701,36.2701,36.213,36.2211,15500.0
2013-08-28 12:40:00,44.4,44.42,44.39,44.41,9900.0,36.2211,36.2375,36.213,36.2293,9900.0
2013-08-28 12:50:00,44.41,44.44,44.41,44.41,14000.0,36.2293,36.2538,36.2293,36.2293,14000.0
2013-08-28 13:00:00,44.41,44.42,44.4,44.41,17100.0,36.2293,36.2375,36.2211,36.2293,17100.0
2013-08-28 13:10:00,44.4,44.4,44.37,44.38,10200.0,36.2211,36.2211,36.1967,36.2048,10200.0
2013-08-28 13:20:00,44.38,44.41,44.36,44.41,10100.0,36.2048,36.2293,36.1885,36.2293,10100.0
2013-08-28 13:30:00,44.41,44.41,44.4,44.41,13700.0,36.2293,36.2293,36.2211,36.2293,13700.0
2013-08-28 13:40:00,44.41,44.41,44.39,44.4,14300.0,36.2293,36.2293,36.213,36.2211,14300.0
2013-08-28 13:50:00,44.41,44.41,44.38,44.41,21200.0,36.2293,36.2293,36.2048,36.2293,21200.0
2013-08-28 14:00:00,44.4,44.41,44.35,44.35,13000.0,36.2211,36.2293,36.1804,36.1804,13000.0
2013-08-28 14:10:00,44.36,44.36,44.31,44.31,16700.0,36.1885,36.1885,36.1477,36.1477,16700.0
2013-08-28 14:20:00,44.31,44.4,44.31,44.4,15400.0,36.1477,36.2211,36.1477,36.2211,15400.0
2013-08-28 14:30:00,44.4,44.41,44.36,44.37,17600.0,36.2211,36.2293,36.1885,36.1967,17600.0
2013-08-28 14:40:00,44.36,44.41,44.36,44.38,15900.0,36.1885,36.2293,36.1885,36.2048,15900.0
2013-08-28 14:50:00,44.38,44.41,44.38,44.38,15300.0,36.2048,36.2293,36.2048,36.2048,15300.0
2013-08-28 15:00:00,44.39,44.41,44.38,44.4,23000.0,36.213,36.2293,36.2048,36.2211,23000.0
2013-08-28 15:10:00,44.4,44.44,44.38,44.43,266300.0,36.2211,36.2538,36.2048,36.2456,266300.0
2013-08-28 15:20:00,44.43,44.45,44.43,44.44,36300.0,36.2456,36.2619,36.2456,36.2538,36300.0
2013-08-28 15:30:00,44.44,44.49,44.44,44.45,49800.0,36.2538,36.2946,36.2538,36.2619,49800.0
2013-08-28 15:40:00,44.45,44.46,44.39,44.41,62800.0,36.2619,36.2701,36.213,36.2293,62800.0
2013-08-28 15:50:00,44.41,44.41,44.31,44.31,83900.0,36.2293,36.2293,36.1477,36.1477,83900.0
2013-08-29 09:30:00,44.25,44.29,44.06,44.25,19300.0,36.0988,36.1314,35.9438,36.0988,19300.0
2013-08-29 09:40:00,44.29,44.43,44.28,44.41,12900.0,36.1314,36.2456,36.1233,36.2293,12900.0
2013-08-29 09:50:00,44.41,44.46,44.38,44.39,7800.0,36.2293,36.2701,36.2048,36.213,7800.0
2013-08-29 10:00:00,44.39,44.5,44.39,44.49,12000.0,36.213,36.3027,36.213,36.2946,12000.0
2013-08-29 10:10:00,44.49,44.56,44.45,44.49,19700.0,36.2946,36.3517,36.2619,36.2946,19700.0
2013-08-29 10:20:00,44.51,44.51,44.46,44.5,16700.0,36.3109,36.3109,36.2701,36.3027,16700.0
2013-08-29 10:30:00,44.49,44.52,44.47,44.51,46300.0,36.2946,36.319,36.2783,36.3109,46300.0
2013-08-29 10:40:00,44.51,44.53,44.49,44.51,42100.0,36.3109,36.3272,36.2946,36.3109,42100.0
2013-08-29 10:50:00,44.51,44.51,44.48,44.49,21000.0,36.3109,36.3109,36.2864,36.2946,21000.0
2013-08-29 11:00:00,44.49,44.51,44.48,44.48,25100.0,36.2946,36.3109,36.2864,36.2864,25100.0
2013-08-29 11:10:00,44.49,44.51,44.48,44.5,18200.0,36.2946,36.3109,36.2864,36.3027,18200.0
2013-08-29 11:20:00,44.5,44.59,44.48,44.58,55800.0,36.3027,36.3761,36.2864,36.368,55800.0
2013-08-29 11:30:00,44.57,44.68,44.57,44.63,12100.0,36.3598,36.4496,36.3598,36.4088,12100.0
2013-08-29 11:40:00,44.63,44.64,44.6,44.62,4600.0,36.4088,36.4169,36.3843,36.4006,4600.0
2013-08-29 11:50:00,44.61,44.64,44.61,44.64,6500.0,36.3925,36.4169,36.3925,36.4169,6500.0
2013-08-29 12:00:00,44.64,44.65,44.62,44.62,4200.0,36.4169,36.4251,36.4006,36.4006,4200.0
2013-08-29 12:10:00,44.62,44.62,44.58,44.59,4900.0,36.4006,36.4006,36.368,36.3761,4900.0
2013-08-29 12:20:00,44.59,44.63,44.59,44.61,3300.0,36.3761,36.4088,36.3761,36.3925,3300.0
2013-08-29 12:30:00,44.61,44.62,44.57,44.57,8000.0,36.3925,36.4006,36.3598,36.3598,8000.0
2013-08-29 12:40:00,44.59,44.62,44.58,44.59,6800.0,36.3761,36.4006,36.368,36.3761,6800.0
2013-08-29 12:50:00,44.59,44.61,44.58,44.61,6200.0,36.3761,36.3925,36.368,36.3925,6200.0
2013-08-29 13:00:00,44.61,44.67,44.61,44.66,6100.0,36.3925,36.4414,36.3925,36.4333,6100.0
2013-08-29 13:10:00,44.66,44.67,44.62,44.62,3900.0,36.4333,36.4414,36.4006,36.4006,3900.0
2013-08-29 13:20:00,44.62,44.63,44.53,44.57,10000.0,36.4006,36.4088,36.3272,36.3598,10000.0
2013-08-29 13:30:00,44.55,44.58,44.53,44.55,32600.0,36.3435,36.368,36.3272,36.3435,32600.0
2013-08-29 13:40:00,44.55,44.56,44.54,44.56,11200.0,36.3435,36.3517,36.3354,36.3517,11200.0
2013-08-29 13:50:00,44.56,44.63,44.56,44.63,23300.0,36.3517,36.4088,36.3517,36.4088,23300.0
2013-08-29 14:00:00,44.63,44.72,44.62,44.71,12400.0,36.4088,36.4822,36.4006,36.474,12400.0
2013-08-29 14:10:00,44.71,44.73,44.67,44.67,6500.0,36.474,36.4904,36.4414,36.4414,6500.0
2013-08-29 14:20:00,44.66,44.73,44.66,44.72,9200.0,36.4333,36.4904,36.4333,36.4822,9200.0
2013-08-29 14:30:00,44.7,44.77,44.7,44.75,11200.0,36.4659,36.523,36.4659,36.5067,11200.0
2013-08-29 14:40:00,44.75,44.77,44.74,44.75,6100.0,36.5067,36.523,36.4985,36.5067,6100.0
2013-08-29 14:50:00,44.74,44.75,44.72,44.72,7700.0,36.4985,36.5067,36.4822,36.4822,7700.0
2013-08-29 15:00:00,44.72,44.73,44.66,44.73,12200.0,36.4822,36.4904,36.4333,36.4904,12200.0
2013-08-29 15:10:00,44.72,44.75,44.69,44.7,12100.0,36.4822,36.5067,36.4577,36.4659,12100.0
2013-08-29 15:20:00,44.71,44.71,44.61,44.62,16800.0,36.474,36.474,36.3925,36.4006,16800.0
2013-08-29 15:30:00,44.62,44.64,44.6,44.64,39500.0,36.4006,36.4169,36.3843,36.4169,39500.0
2013-08-29 15:40:00,44.63,44.69,44.62,44.68,22100.0,36.4088,36.4577,36.4006,36.4496,22100.0
2013-08-29 15:50:00,44.67,44.69,44.64,44.65,36700.0,36.4414,36.4577,36.4169,36.4251,36700.0
2013-08-30 09:30:00,44.62,44.73,44.46,44.57,11000.0,36.4006,36.4904,36.2701,36.3598,11000.0
2013-08-30 09:40:00,44.55,44.62,44.5,44.58,12100.0,36.3435,36.4006,36.3027,36.368,12100.0
2013-08-30 09:50:00,44.56,44.62,44.53,44.57,20300.0,36.3517,36.4006,36.3272,36.3598,20300.0
2013-08-30 10:00:00,44.57,44.62,44.53,44.62,25500.0,36.3598,36.4006,36.3272,36.4006,25500.0
2013-08-30 10:10:00,44.62,44.65,44.57,44.65,26600.0,36.4006,36.4251,36.3598,36.4251,26600.0
2013-08-30 10:20:00,44.65,44.73,44.63,44.64,23300.0,36.4251,36.4904,36.4088,36.4169,23300.0
2013-08-30 10:30:00,44.62,44.72,44.62,44.67,22400.0,36.4006,36.4822,36.4006,36.4414,22400.0
2013-08-30 10:40:00,44.65,44.66,44.57,44.65,21700.0,36.4251,36.4333,36.3598,36.4251,21700.0
2013-08-30 10:50:00,44.66,44.66,44.57,44.66,10200.0,36.4333,36.4333,36.3598,36.4333,10200.0
2013-08-30 11:00:00,44.66,44.78,44.59,44.72,29500.0,36.4333,36.5311,36.3761,36.4822,29500.0
2013-08-30 11:10:00,44.71,44.78,44.69,44.71,18300.0,36.474,36.5311,36.4577,36.474,18300.0
2013-08-30 11:20:00,44.7,44.75,44.66,44.73,24900.0,36.4659,36.5067,36.4333,36.4904,24900.0
2013-08-30 11:30:00,44.72,44.77,44.6,44.62,26700.0,36.4822,36.523,36.3843,36.4006,26700.0
2013-08-30 11:40:00,44.61,44.68,44.6,44.68,18100.0,36.3925,36.4496,36.3843,36.4496,18100.0
2013-08-30 11:50:00,44.67,44.68,44.6,44.6,14100.0,36.4414,36.4496,36.3843,36.3843,14100.0
2013-08-30 12:00:00,44.6,44.68,44.6,44.66,18400.0,36.3843,36.4496,36.3843,36.4333,18400.0
2013-08-30 12:10:00,44.66,44.72,44.66,44.71,12400.0,36.4333,36.4822,36.4333,36.474,12400.0
2013-08-30 12:20:00,44.71,44.72,44.61,44.66,8400.0,36.474,36.4822,36.3925,36.4333,8400.0
2013-08-30 12:30:00,44.64,44.67,44.6,44.62,14100.0,36.4169,36.4414,36.3843,36.4006,14100.0
2013-08-30 12:40:00,44.62,44.66,44.61,44.66,33100.0,36.4006,36.4333,36.3925,36.4333,33100.0
2013-08-30 12:50:00,44.64,44.72,44.64,44.71,15400.0,36.4169,36.4822,36.4169,36.474,15400.0
2013-08-30 13:00:00,44.7,44.72,44.61,44.62,60700.0,36.4659,36.4822,36.3925,36.4006,60700.0
2013-08-30 13:10:00,44.62,44.83,44.62,44.75,30900.0,36.4006,36.5719,36.4006,36.5067,30900.0
2013-08-30 13:20:00,44.75,44.75,44.65,44.71,10500.0,36.5067,36.5067,36.4251,36.474,10500.0
2013-08-30 13:30:00,44.72,44.76,44.69,44.69,12900.0,36.4822,36.5148,36.4577,36.4577,12900.0
2013-08-30 13:40:00,44.68,44.76,44.66,44.72,24000.0,36.4496,36.5148,36.4333,36.4822,24000.0
2013-08-30 13:50:00,44.72,44.74,44.66,44.68,21700.0,36.4822,36.4985,36.4333,36.4496,21700.0
2013-08-30 14:00:00,44.66,44.68,44.62,44.63,47400.0,36.4333,36.4496,36.4006,36.4088,47400.0
2013-08-30 14:10:00,44.63,44.63,44.62,44.62,18900.0,36.4088,36.4088,36.4006,36.4006,18900.0
2013-08-30 14:20:00,44.62,44.65,44.58,44.58,176200.0,36.4006,36.4251,36.368,36.368,176200.0
2013-08-30 14:30:00,44.59,44.63,44.54,44.54,37400.0,36.3761,36.4088,36.3354,36.3354,37400.0
2013-08-30 14:40:00,44.55,44.56,44.51,44.55,9400.0,36.3435,36.3517,36.3109,36.3435,9400.0
2013-08-30 14:50:00,44.57,44.59,44.55,44.55,12700.0,36.3598,36.3761,36.3435,36.3435,12700.0
2013-08-30 15:00:00,44.55,44.58,44.51,44.52,15100.0,36.3435,36.368,36.3109,36.319,15100.0
2013-08-30 15:10:00,44.52,44.55,44.51,44.52,14200.0,36.319,36.3435,36.3109,36.319,14200.0
2013-08-30 15:20:00,44.53,44.53,44.48,44.52,14600.0,36.3272,36.3272,36.2864,36.319,14600.0
2013-08-30 15:30:00,44.51,44.53,44.48,44.49,27800.0,36.3109,36.3272,36.2864,36.2946,27800.0
2013-08-30 15:40:00,44.48,44.48,44.39,44.41,50000.0,36.2864,36.2864,36.213,36.2293,50000.0
2013-08-30 15:50:00,44.41,44.5,44.32,44.44,138100.0,36.2293,36.3027,36.1559,36.2538,138100.0
2013-09-03 09:30:00,44.91,45.18,44.86,45.02,44700.0,36.6372,36.8575,36.5964,36.7269,44700.0
2013-09-03 09:40:00,45.02,45.12,45.0,45.03,52600.0,36.7269,36.8085,36.7106,36.7351,52600.0
2013-09-03 09:50:00,45.02,45.04,44.97,45.01,29700.0,36.7269,36.7433,36.6861,36.7188,29700.0
2013-09-03 10:00:00,45.0,45.02,44.97,44.99,40500.0,36.7106,36.7269,36.6861,36.7025,40500.0
2013-09-03 10:10:00,44.99,45.01,44.87,44.9,25100.0,36.7025,36.7188,36.6046,36.629,25100.0
2013-09-03 10:20:00,44.9,44.91,44.86,44.88,15500.0,36.629,36.6372,36.5964,36.6127,15500.0
2013-09-03 10:30:00,44.89,44.89,44.84,44.88,24400.0,36.6209,36.6209,36.5801,36.6127,24400.0
2013-09-03 10:40:00,44.89,44.9,44.86,44.88,34400.0,36.6209,36.629,36.5964,36.6127,34400.0
2013-09-03 10:50:00,44.88,44.9,44.84,44.9,21800.0,36.6127,36.629,36.5801,36.629,21800.0
2013-09-03 11:00:00,44.89,44.91,44.85,44.88,24700.0,36.6209,36.6372,36.5883,36.6127,24700.0
2013-09-03 11:10:00,44.88,44.9,44.83,44.83,40000.0,36.6127,36.629,36.5719,36.5719,40000.0
2013-09-03 11:20:00,44.83,44.83,44.6,44.6,16900.0,36.5719,36.5719,36.3843,36.3843,16900.0
2013-09-03 11:30:00,44.61,44.66,44.57,44.62,25800.0,36.3925,36.4333,36.3598,36.4006,25800.0
2013-09-03 11:40:00,44.62,44.65,44.57,44.6,11900.0,36.4006,36.4251,36.3598,36.3843,11900.0
2013-09-03 11:50:00,44.62,44.66,44.61,44.62,10600.0,36.4006,36.4333,36.3925,36.4006,10600.0
2013-09-03 12:00:00,44.62,44.67,44.59,44.67,12700.0,36.4006,36.4414,36.3761,36.4414,12700.0
2013-09-03 12:10:00,44.67,44.67,44.6,44.62,14300.0,36.4414,36.4414,36.3843,36.4006,14300.0
2013-09-03 12:20:00,44.6,44.64,44.6,44.63,10300.0,36.3843,36.4169,36.3843,36.4088,10300.0
2013-09-03 12:30:00,44.63,44.68,44.63,44.68,10500.0,36.4088,36.4496,36.4088,36.4496,10500.0
2013-09-03 12:40:00,44.67,44.69,44.59,44.61,22400.0,36.4414,36.4577,36.3761,36.3925,22400.0
2013-09-03 12:50:00,44.6,44.62,44.56,44.57,9200.0,36.3843,36.4006,36.3517,36.3598,9200.0
2013-09-03 13:00:00,44.56,44.57,44.5,44.52,24700.0,36.3517,36.3598,36.3027,36.319,24700.0
2013-09-03 13:10:00,44.52,44.56,44.47,44.47,8100.0,36.319,36.3517,36.2783,36.2783,8100.0
2013-09-03 13:20:00,44.44,44.5,44.44,44.49,6600.0,36.2538,36.3027,36.2538,36.2946,6600.0
2013-09-03 13:30:00,44.51,44.54,44.48,44.51,16800.0,36.3109,36.3354,36.2864,36.3109,16800.0
2013-09-03 13:40:00,44.5,44.52,44.34,44.34,16700.0,36.3027,36.319,36.1722,36.1722,16700.0
2013-09-03 13:50:00,44.35,44.42,44.3,44.31,21900.0,36.1804,36.2375,36.1396,36.1477,21900.0
2013-09-03 14:00:00,44.32,44.4,44.32,44.38,20700.0,36.1559,36.2211,36.1559,36.2048,20700.0
2013-09-03 14:10:00,44.39,44.49,44.39,44.49,18400.0,36.213,36.2946,36.213,36.2946,18400.0
2013-09-03 14:20:00,44.49,44.49,44.4,44.47,17100.0,36.2946,36.2946,36.2211,36.2783,17100.0
2013-09-03 14:30:00,44.45,44.48,44.39,44.42,15900.0,36.2619,36.2864,36.213,36.2375,15900.0
2013-09-03 14:40:00,44.4,44.41,44.33,44.39,16300.0,36.2211,36.2293,36.164,36.213,16300.0
2013-09-03 14:50:00,44.41,44.48,44.37,44.48,12200.0,36.2293,36.2864,36.1967,36.2864,12200.0
2013-09-03 15:00:00,44.5,44.58,44.47,44.55,54900.0,36.3027,36.368,36.2783,36.3435,54900.0
2013-09-03 15:10:00,44.54,44.59,44.53,44.56,33900.0,36.3354,36.3761,36.3272,36.3517,33900.0
2013-09-03 15:20:00,44.55,44.57,44.52,44.52,38600.0,36.3435,36.3598,36.319,36.319,38600.0
2013-09-03 15:30:00,44.53,44.57,44.53,44.57,56900.0,36.3272,36.3598,36.3272,36.3598,56900.0
2013-09-03 15:40:00,44.57,44.59,44.48,44.49,69700.0,36.3598,36.3761,36.2864,36.2946,69700.0
2013-09-03 15:50:00,44.5,44.52,44.45,44.5,128800.0,36.3027,36.319,36.2619,36.3027,128800.0
2013-09-04 09:30:00,44.49,44.58,44.31,44.34,24500.0,36.2946,36.368,36.1477,36.1722,24500.0
2013-09-04 09:40:00,44.36,44.58,44.36,44.58,7900.0,36.1885,36.368,36.1885,36.368,7900.0
2013-09-04 09:50:00,44.6,44.66,44.58,44.65,8400.0,36.3843,36.4333,36.368,36.4251,8400.0
2013-09-04 10:00:00,44.64,44.72,44.64,44.71,8500.0,36.4169,36.4822,36.4169,36.474,8500.0
2013-09-04 10:10:00,44.7,44.73,44.68,44.68,11500.0,36.4659,36.4904,36.4496,36.4496,11500.0
2013-09-04 10:20:00,44.69,44.71,44.66,44.67,13700.0,36.4577,36.474,36.4333,36.4414,13700.0
2013-09-04 10:30:00,44.68,44.68,44.61,44.66,12300.0,36.4496,36.4496,36.3925,36.4333,12300.0
2013-09-04 10:40:00,44.66,44.66,44.62,44.64,12100.0,36.4333,36.4333,36.4006,36.4169,12100.0
2013-09-04 10:50:00,44.66,44.67,44.51,44.51,36900.0,36.4333,36.4414,36.3109,36.3109,36900.0
2013-09-04 11:00:00,44.51,44.56,44.5,44.55,24100.0,36.3109,36.3517,36.3027,36.3435,24100.0
2013-09-04 11:10:00,44.55,44.55,44.53,44.54,12800.0,36.3435,36.3435,36.3272,36.3354,12800.0
2013-09-04 11:20:00,44.53,44.55,44.51,44.55,42000.0,36.3272,36.3435,36.3109,36.3435,42000.0
2013-09-04 11:30:00,44.55,44.56,44.53,44.55,12200.0,36.3435,36.3517,36.3272,36.3435,12200.0
2013-09-04 11:40:00,44.55,44.57,44.53,44.55,59500.0,36.3435,36.3598,36.3272,36.3435,59500.0
2013-09-04 11:50:00,44.55,44.57,44.53,44.55,23200.0,36.3435,36.3598,36.3272,36.3435,23200.0
2013-09-04 12:00:00,44.54,44.56,44.54,44.54,17600.0,36.3354,36.3517,36.3354,36.3354,17600.0
2013-09-04 12:10:00,44.54,44.55,44.48,44.48,19200.0,36.3354,36.3435,36.2864,36.2864,19200.0
2013-09-04 12:20:00,44.49,44.5,44.47,44.49,10700.0,36.2946,36.3027,36.2783,36.2946,10700.0
2013-09-04 12:30:00,44.5,44.51,44.49,44.51,7400.0,36.3027,36.3109,36.2946,36.3109,7400.0
2013-09-04 12:40:00,44.51,44.53,44.5,44.53,13300.0,36.3109,36.3272,36.3027,36.3272,13300.0
2013-09-04 12:50:00,44.53,44.53,44.5,44.52,8700.0,36.3272,36.3272,36.3027,36.319,8700.0
2013-09-04 13:00:00,44.52,44.55,44.51,44.54,12700.0,36.319,36.3435,36.3109,36.3354,12700.0
2013-09-04 13:10:00,44.55,44.55,44.54,44.54,19300.0,36.3435,36.3435,36.3354,36.3354,19300.0
2013-09-04 13:20:00,44.55,44.55,44.48,44.49,19300.0,36.3435,36.3435,36.2864,36.2946,19300.0
2013-09-04 13:30:00,44.5,44.53,44.48,44.5,15500.0,36.3027,36.3272,36.2864,36.3027,15500.0
2013-09-04 13:40:00,44.5,44.51,44.48,44.49,13000.0,36.3027,36.3109,36.2864,36.2946,13000.0
2013-09-04 13:50:00,44.49,44.49,44.47,44.48,7100.0,36.2946,36.2946,36.2783,36.2864,7100.0
2013-09-04 14:00:00,44.47,44.55,44.47,44.51,39400.0,36.2783,36.3435,36.2783,36.3109,39400.0
2013-09-04 14:10:00,44.5,44.51,44.45,44.45,45800.0,36.3027,36.3109,36.2619,36.2619,45800.0
2013-09-04 14:20:00,44.45,44.45,44.38,44.39,30800.0,36.2619,36.2619,36.2048,36.213,30800.0
2013-09-04 14:30:00,44.4,44.44,44.37,44.44,18100.0,36.2211,36.2538,36.1967,36.2538,18100.0
2013-09-04 14:40:00,44.44,44.48,44.43,44.44,18400.0,36.2538,36.2864,36.2456,36.2538,18400.0
2013-09-04 14:50:00,44.44,44.48,44.44,44.48,22700.0,36.2538,36.2864,36.2538,36.2864,22700.0
2013-09-04 15:00:00,44.48,44.51,44.48,44.51,12400.0,36.2864,36.3109,36.2864,36.3109,12400.0
2013-09-04 15:10:00,44.5,44.6,44.5,44.6,15900.0,36.3027,36.3843,36.3027,36.3843,15900.0
2013-09-04 15:20:00,44.6,44.6,44.51,44.52,54100.0,36.3843,36.3843,36.3109,36.319,54100.0
2013-09-04 15:30:00,44.53,44.53,44.47,44.48,64300.0,36.3272,36.3272,36.2783,36.2864,64300.0
2013-09-04 15:40:00,44.47,44.52,44.44,44.52,86600.0,36.2783,36.319,36.2538,36.319,86600.0
2013-09-04 15:50:00,44.51,44.54,44.5,44.53,127400.0,36.3109,36.3354,36.3027,36.3272,127400.0
2013-09-05 09:30:00,44.53,44.6,44.41,44.6,67600.0,36.3272,36.3843,36.2293,36.3843,67600.0
2013-09-05 09:40:00,44.6,44.75,44.56,44.72,51800.0,36.3843,36.5067,36.3517,36.4822,51800.0
2013-09-05 09:50:00,44.72,44.78,44.67,44.75,37100.0,36.4822,36.5311,36.4414,36.5067,37100.0
2013-09-05 10:00:00,44.75,44.76,44.55,44.59,56900.0,36.5067,36.5148,36.3435,36.3761,56900.0
2013-09-05 10:10:00,44.61,44.71,44.61,44.64,10400.0,36.3925,36.474,36.3925,36.4169,10400.0
2013-09-05 10:20:00,44.63,44.66,44.56,44.62,19000.0,36.4088,36.4333,36.3517,36.4006,19000.0
2013-09-05 10:30:00,44.63,44.63,44.5,44.6,15000.0,36.4088,36.4088,36.3027,36.3843,15000.0
2013-09-05 10:40:00,44.59,44.63,44.57,44.61,10500.0,36.3761,36.4088,36.3598,36.3925,10500.0
2013-09-05 10:50:00,44.61,44.69,44.61,44.61,7300.0,36.3925,36.4577,36.3925,36.3925,7300.0
2013-09-05 11:00:00,44.61,44.67,44.61,44.67,26500.0,36.3925,36.4414,36.3925,36.4414,26500.0
2013-09-05 11:10:00,44.68,44.69,44.61,44.61,50300.0,36.4496,36.4577,36.3925,36.3925,50300.0
2013-09-05 11:20:00,44.61,44.61,44.54,44.57,8500.0,36.3925,36.3925,36.3354,36.3598,8500.0
2013-09-05 11:30:00,44.57,44.65,44.57,44.62,13900.0,36.3598,36.4251,36.3598,36.4006,13900.0
2013-09-05 11:40:00,44.62,44.62,44.58,44.59,12600.0,36.4006,36.4006,36.368,36.3761,12600.0
2013-09-05 11:50:00,44.59,44.6,44.56,44.57,7700.0,36.3761,36.3843,36.3517,36.3598,7700.0
2013-09-05 12:00:00,44.58,44.58,44.51,44.53,42900.0,36.368,36.368,36.3109,36.3272,42900.0
2013-09-05 12:10:00,44.53,44.53,44.5,44.52,17800.0,36.3272,36.3272,36.3027,36.319,17800.0
2013-09-05 12:20:00,44.53,44.55,44.51,44.52,12900.0,36.3272,36.3435,36.3109,36.319,12900.0
2013-09-05 12:30:00,44.52,44.54,44.52,44.54,6200.0,36.319,36.3354,36.319,36.3354,6200.0
2013-09-05 12:40:00,44.53,44.57,44.52,44.56,25000.0,36.3272,36.3598,36.319,36.3517,25000.0
2013-09-05 12:50:00,44.56,44.65,44.56,44.64,7900.0,36.3517,36.4251,36.3517,36.4169,7900.0
2013-09-05 13:00:00,44.63,44.64,44.63,44.63,7500.0,36.4088,36.4169,36.4088,36.4088,7500.0
2013-09-05 13:10:00,44.62,44.64,44.6,44.64,8000.0,36.4006,36.4169,36.3843,36.4169,8000.0
2013-09-05 13:20:00,44.65,44.68,44.61,44.62,22200.0,36.4251,36.4496,36.3925,36.4006,22200.0
2013-09-05 13:30:00,44.62,44.65,44.62,44.65,8400.0,36.4006,36.4251,36.4006,36.4251,8400.0
2013-09-05 13:40:00,44.64,44.69,44.63,44.67,16200.0,36.4169,36.4577,36.4088,36.4414,16200.0
2013-09-05 13:50:00,44.67,44.67,44.61,44.61,11800.0,36.4414,36.4414,36.3925,36.3925,11800.0
2013-09-05 14:00:00,44.61,44.65,44.61,44.63,13900.0,36.3925,36.4251,36.3925,36.4088,13900.0
2013-09-05 14:10:00,44.62,44.62,44.59,44.59,19600.0,36.4006,36.4006,36.3761,36.3761,19600.0
2013-09-05 14:20:00,44.59,44.62,44.57,44.62,5500.0,36.3761,36.4006,36.3598,36.4006,5500.0
2013-09-05 14:30:00,44.61,44.66,44.61,44.66,18900.0,36.3925,36.4333,36.3925,36.4333,18900.0
2013-09-05 14:40:00,44.65,44.65,44.57,44.58,14300.0,36.4251,36.4251,36.3598,36.368,14300.0
2013-09-05 14:50:00,44.58,44.58,44.56,44.58,30000.0,36.368,36.368,36.3517,36.368,30000.0
2013-09-05 15:00:00,44.59,44.6,44.55,44.57,45000.0,36.3761,36.3843,36.3435,36.3598,45000.0
2013-09-05 15:10:00,44.57,44.58,44.55,44.58,22000.0,36.3598,36.368,36.3435,36.368,22000.0
2013-09-05 15:20:00,44.58,44.58,44.54,44.58,41500.0,36.368,36.368,36.3354,36.368,41500.0
2013-09-05 15:30:00,44.57,44.58,44.5,44.52,42300.0,36.3598,36.368,36.3027,36.319,42300.0
2013-09-05 15:40:00,44.52,44.6,44.52,44.6,30700.0,36.319,36.3843,36.319,36.3843,30700.0
2013-09-05 15:50:00,44.6,44.6,44.57,44.6,131400.0,36.3843,36.3843,36.3598,36.3843,131400.0
2013-09-06 09:30:00,44.63,44.83,44.61,44.68,17200.0,36.4088,36.5719,36.3925,36.4496,17200.0
2013-09-06 09:40:00,44.66,44.66,44.3,44.39,11500.0,36.4333,36.4333,36.1396,36.213,11500.0
2013-09-06 09:50:00,44.41,44.46,44.36,44.41,6400.0,36.2293,36.2701,36.1885,36.2293,6400.0
2013-09-06 10:00:00,44.39,44.4,44.18,44.31,38100.0,36.213,36.2211,36.0417,36.1477,38100.0
2013-09-06 10:10:00,44.3,44.47,44.29,44.47,20700.0,36.1396,36.2783,36.1314,36.2783,20700.0
2013-09-06 10:20:00,44.45,44.47,44.4,44.42,26800.0,36.2619,36.2783,36.2211,36.2375,26800.0
2013-09-06 10:30:00,44.43,44.5,44.42,44.48,14300.0,36.2456,36.3027,36.2375,36.2864,14300.0
2013-09-06 10:40:00,44.48,44.72,44.48,44.7,11500.0,36.2864,36.4822,36.2864,36.4659,11500.0
2013-09-06 10:50:00,44.7,44.81,44.68,44.76,13400.0,36.4659,36.5556,36.4496,36.5148,13400.0
2013-09-06 11:00:00,44.78,44.83,44.74,44.78,43300.0,36.5311,36.5719,36.4985,36.5311,43300.0
2013-09-06 11:10:00,44.77,44.85,44.77,44.79,27100.0,36.523,36.5883,36.523,36.5393,27100.0
2013-09-06 11:20:00,44.79,44.89,44.79,44.89,19100.0,36.5393,36.6209,36.5393,36.6209,19100.0
2013-09-06 11:30:00,44.89,44.93,44.86,44.91,7700.0,36.6209,36.6535,36.5964,36.6372,7700.0
2013-09-06 11:40:00,44.9,44.94,44.87,44.94,7200.0,36.629,36.6617,36.6046,36.6617,7200.0
2013-09-06 11:50:00,44.94,44.95,44.91,44.95,10500.0,36.6617,36.6698,36.6372,36.6698,10500.0
2013-09-06 12:00:00,44.95,45.01,44.94,44.97,33200.0,36.6698,36.7188,36.6617,36.6861,33200.0
2013-09-06 12:10:00,44.98,45.08,44.98,45.08,9500.0,36.6943,36.7759,36.6943,36.7759,9500.0
2013-09-06 12:20:00,45.09,45.11,44.99,44.99,22700.0,36.784,36.8004,36.7025,36.7025,22700.0
2013-09-06 12:30:00,45.0,45.0,44.87,44.87,7400.0,36.7106,36.7106,36.6046,36.6046,7400.0
2013-09-06 12:40:00,44.88,44.94,44.86,44.91,12500.0,36.6127,36.6617,36.5964,36.6372,12500.0
2013-09-06 12:50:00,44.91,45.0,44.91,45.0,12600.0,36.6372,36.7106,36.6372,36.7106,12600.0
2013-09-06 13:00:00,44.99,45.1,44.99,45.1,13100.0,36.7025,36.7922,36.7025,36.7922,13100.0
2013-09-06 13:10:00,45.1,45.15,45.09,45.15,6500.0,36.7922,36.833,36.784,36.833,6500.0
2013-09-06 13:20:00,45.15,45.15,45.1,45.12,19900.0,36.833,36.833,36.7922,36.8085,19900.0
2013-09-06 13:30:00,45.12,45.15,45.1,45.15,8400.0,36.8085,36.833,36.7922,36.833,8400.0
2013-09-06 13:40:00,45.14,45.24,45.14,45.23,23400.0,36.8248,36.9064,36.8248,36.8983,23400.0
2013-09-06 13:50:00,45.23,45.29,45.23,45.25,15500.0,36.8983,36.9472,36.8983,36.9146,15500.0
2013-09-06 14:00:00,45.25,45.33,45.25,45.32,21900.0,36.9146,36.9798,36.9146,36.9717,21900.0
2013-09-06 14:10:00,45.32,45.33,45.25,45.25,16000.0,36.9717,36.9798,36.9146,36.9146,16000.0
2013-09-06 14:20:00,45.26,45.27,45.24,45.26,17000.0,36.9227,36.9309,36.9064,36.9227,17000.0
2013-09-06 14:30:00,45.26,45.27,45.24,45.26,20800.0,36.9227,36.9309,36.9064,36.9227,20800.0
2013-09-06 14:40:00,45.26,45.28,45.24,45.27,16600.0,36.9227,36.939,36.9064,36.9309,16600.0
2013-09-06 14:50:00,45.27,45.36,45.24,45.24,25300.0,36.9309,37.0043,36.9064,36.9064,25300.0
2013-09-06 15:00:00,45.25,45.26,45.17,45.21,35800.0,36.9146,36.9227,36.8493,36.8819,35800.0
2013-09-06 15:10:00,45.21,45.21,45.15,45.17,20400.0,36.8819,36.8819,36.833,36.8493,20400.0
2013-09-06 15:20:00,45.21,45.23,45.19,45.21,18000.0,36.8819,36.8983,36.8656,36.8819,18000.0
2013-09-06 15:30:00,45.22,45.23,45.13,45.15,35300.0,36.8901,36.8983,36.8167,36.833,35300.0
2013-09-06 15:40:00,45.15,45.21,45.13,45.14,64100.0,36.833,36.8819,36.8167,36.8248,64100.0
2013-09-06 15:50:00,45.13,45.2,45.09,45.1,42500.0,36.8167,36.8738,36.784,36.7922,42500.0
2013-09-09 09:30:00,45.41,45.68,45.24,45.35,71000.0,37.0451,37.2654,36.9064,36.9961,71000.0
2013-09-09 09:40:00,45.36,45.36,45.01,45.07,103600.0,37.0043,37.0043,36.7188,36.7677,103600.0
2013-09-09 09:50:00,45.07,45.18,45.07,45.18,19900.0,36.7677,36.8575,36.7677,36.8575,19900.0
2013-09-09 10:00:00,45.18,45.25,45.12,45.13,28600.0,36.8575,36.9146,36.8085,36.8167,28600.0
2013-09-09 10:10:00,45.12,45.25,45.08,45.23,17300.0,36.8085,36.9146,36.7759,36.8983,17300.0
2013-09-09 10:20:00,45.22,45.24,45.19,45.21,14800.0,36.8901,36.9064,36.8656,36.8819,14800.0
2013-09-09 10:30:00,45.21,45.25,45.2,45.23,21500.0,36.8819,36.9146,36.8738,36.8983,21500.0
2013-09-09 10:40:00,45.24,45.34,45.24,45.31,24400.0,36.9064,36.988,36.9064,36.9635,24400.0
2013-09-09 10:50:00,45.31,45.32,45.22,45.24,22400.0,36.9635,36.9717,36.8901,36.9064,22400.0
2013-09-09 11:00:00,45.25,45.26,45.12,45.13,87400.0,36.9146,36.9227,36.8085,36.8167,87400.0
2013-09-09 11:10:00,45.14,45.18,45.0,45.02,44300.0,36.8248,36.8575,36.7106,36.7269,44300.0
2013-09-09 11:20:00,45.02,45.06,45.01,45.02,18800.0,36.7269,36.7596,36.7188,36.7269,18800.0
2013-09-09 11:30:00,45.02,45.13,45.02,45.13,19600.0,36.7269,36.8167,36.7269,36.8167,19600.0
2013-09-09 11:40:00,45.13,45.15,45.11,45.13,23300.0,36.8167,36.833,36.8004,36.8167,23300.0
2013-09-09 11:50:00,45.13,45.18,45.12,45.18,16800.0,36.8167,36.8575,36.8085,36.8575,16800.0
2013-09-09 12:00:00,45.18,45.21,45.18,45.19,14100.0,36.8575,36.8819,36.8575,36.8656,14100.0
2013-09-09 12:10:00,45.19,45.25,45.19,45.23,30800.0,36.8656,36.9146,36.8656,36.8983,30800.0
2013-09-09 12:20:00,45.23,45.24,45.21,45.22,11100.0,36.8983,36.9064,36.8819,36.8901,11100.0
2013-09-09 12:30:00,45.24,45.24,45.2,45.22,9200.0,36.9064,36.9064,36.8738,36.8901,9200.0
2013-09-09 12:40:00,45.21,45.22,45.2,45.21,6300.0,36.8819,36.8901,36.8738,36.8819,6300.0
2013-09-09 12:50:00,45.21,45.22,45.2,45.21,8700.0,36.8819,36.8901,36.8738,36.8819,8700.0
2013-09-09 13:00:00,45.22,45.26,45.21,45.23,17900.0,36.8901,36.9227,36.8819,36.8983,17900.0
2013-09-09 13:10:00,45.22,45.23,45.2,45.2,36800.0,36.8901,36.8983,36.8738,36.8738,36800.0
2013-09-09 13:20:00,45.19,45.22,45.19,45.19,13000.0,36.8656,36.8901,36.8656,36.8656,13000.0
2013-09-09 13:30:00,45.19,45.24,45.17,45.21,22200.0,36.8656,36.9064,36.8493,36.8819,22200.0
2013-09-09 13:40:00,45.21,45.22,45.19,45.19,16900.0,36.8819,36.8901,36.8656,36.8656,16900.0
2013-09-09 13:50:00,45.2,45.2,45.17,45.18,20000.0,36.8738,36.8738,36.8493,36.8575,20000.0
2013-09-09 14:00:00,45.18,45.23,45.18,45.2,26100.0,36.8575,36.8983,36.8575,36.8738,26100.0
2013-09-09 14:10:00,45.21,45.27,45.19,45.27,21100.0,36.8819,36.9309,36.8656,36.9309,21100.0
2013-09-09 14:20:00,45.26,45.28,45.24,45.24,13400.0,36.9227,36.939,36.9064,36.9064,13400.0
2013-09-09 14:30:00,45.24,45.25,45.16,45.16,30500.0,36.9064,36.9146,36.8411,36.8411,30500.0
2013-09-09 14:40:00,45.16,45.16,45.1,45.1,29500.0,36.8411,36.8411,36.7922,36.7922,29500.0
2013-09-09 14:50:00,45.1,45.11,44.89,44.9,88600.0,36.7922,36.8004,36.6209,36.629,88600.0
2013-09-09 15:00:00,44.9,44.91,44.79,44.8,95100.0,36.629,36.6372,36.5393,36.5475,95100.0
2013-09-09 15:10:00,44.8,44.81,44.72,44.78,113000.0,36.5475,36.5556,36.4822,36.5311,113000.0
2013-09-09 15:20:00,44.77,44.79,44.73,44.73,64400.0,36.523,36.5393,36.4904,36.4904,64400.0
2013-09-09 15:30:00,44.74,44.8,44.72,44.78,101200.0,36.4985,36.5475,36.4822,36.5311,101200.0
2013-09-09 15:40:00,44.79,44.89,44.78,44.88,94200.0,36.5393,36.6209,36.5311,36.6127,94200.0
2013-09-09 15:50:00,44.89,44.94,44.88,44.93,83900.0,36.6209,36.6617,36.6127,36.6535,83900.0
2013-09-10 09:30:00,45.12,45.23,45.07,45.17,13400.0,36.8085,36.8983,36.7677,36.8493,13400.0
2013-09-10 09:40:00,45.15,45.26,45.1,45.26,8700.0,36.833,36.9227,36.7922,36.9227,8700.0
2013-09-10 09:50:00,45.28,45.29,45.19,45.19,8900.0,36.939,36.9472,36.8656,36.8656,8900.0
2013-09-10 10:00:00,45.19,45.25,45.19,45.24,13600.0,36.8656,36.9146,36.8656,36.9064,13600.0
2013-09-10 10:10:00,45.24,45.31,45.24,45.26,12400.0,36.9064,36.9635,36.9064,36.9227,12400.0
2013-09-10 10:20:00,45.27,45.37,45.27,45.37,7700.0,36.9309,37.0125,36.9309,37.0125,7700.0
2013-09-10 10:30:00,45.37,45.44,45.37,45.41,12700.0,37.0125,37.0696,37.0125,37.0451,12700.0
2013-09-10 10:40:00,45.41,45.46,45.39,45.4,8500.0,37.0451,37.0859,37.0288,37.0369,8500.0
2013-09-10 10:50:00,45.4,45.45,45.38,45.44,10400.0,37.0369,37.0777,37.0206,37.0696,10400.0
2013-09-10 11:00:00,45.44,45.47,45.41,45.47,12700.0,37.0696,37.094,37.0451,37.094,12700.0
2013-09-10 11:10:00,45.48,45.51,45.47,45.51,9600.0,37.1022,37.1267,37.094,37.1267,9600.0
2013-09-10 11:20:00,45.51,45.61,45.5,45.6,43400.0,37.1267,37.2083,37.1185,37.2001,43400.0
2013-09-10 11:30:00,45.59,45.64,45.57,45.61,24900.0,37.1919,37.2327,37.1756,37.2083,24900.0
2013-09-10 11:40:00,45.61,45.64,45.58,45.61,30100.0,37.2083,37.2327,37.1838,37.2083,30100.0
2013-09-10 11:50:00,45.61,45.64,45.61,45.61,11600.0,37.2083,37.2327,37.2083,37.2083,11600.0
2013-09-10 12:00:00,45.61,45.62,45.59,45.62,9600.0,37.2083,37.2164,37.1919,37.2164,9600.0
2013-09-10 12:10:00,45.62,45.64,45.61,45.64,13800.0,37.2164,37.2327,37.2083,37.2327,13800.0
2013-09-10 12:20:00,45.64,45.66,45.63,45.63,16200.0,37.2327,37.249,37.2246,37.2246,16200.0
2013-09-10 12:30:00,45.64,45.68,45.64,45.68,6800.0,37.2327,37.2654,37.2327,37.2654,6800.0
2013-09-10 12:40:00,45.68,45.72,45.68,45.71,36100.0,37.2654,37.298,37.2654,37.2898,36100.0
2013-09-10 12:50:00,45.71,45.79,45.7,45.78,25900.0,37.2898,37.3551,37.2817,37.3469,25900.0
2013-09-10 13:00:00,45.78,45.79,45.72,45.76,31600.0,37.3469,37.3551,37.298,37.3306,31600.0
2013-09-10 13:10:00,45.77,45.77,45.74,45.77,24600.0,37.3388,37.3388,37.3143,37.3388,24600.0
2013-09-10 13:20:00,45.76,45.77,45.74,45.76,15000.0,37.3306,37.3388,37.3143,37.3306,15000.0
2013-09-10 13:30:00,45.76,45.8,45.76,45.8,10100.0,37.3306,37.3633,37.3306,37.3633,10100.0
2013-09-10 13:40:00,45.82,45.86,45.82,45.84,15500.0,37.3796,37.4122,37.3796,37.3959,15500.0
2013-09-10 13:50:00,45.83,45.84,45.82,45.84,12500.0,37.3877,37.3959,37.3796,37.3959,12500.0
2013-09-10 14:00:00,45.84,45.89,45.84,45.88,61000.0,37.3959,37.4367,37.3959,37.4285,61000.0
2013-09-10 14:10:00,45.89,45.89,45.84,45.86,15400.0,37.4367,37.4367,37.3959,37.4122,15400.0
2013-09-10 14:20:00,45.85,45.88,45.85,45.88,12800.0,37.404,37.4285,37.404,37.4285,12800.0
2013-09-10 14:30:00,45.88,45.89,45.86,45.89,21300.0,37.4285,37.4367,37.4122,37.4367,21300.0
2013-09-10 14:40:00,45.88,45.9,45.88,45.89,14200.0,37.4285,37.4448,37.4285,37.4367,14200.0
2013-09-10 14:50:00,45.89,45.9,45.87,45.9,20300.0,37.4367,37.4448,37.4204,37.4448,20300.0
2013-09-10 15:00:00,45.89,45.9,45.87,45.88,18500.0,37.4367,37.4448,37.4204,37.4285,18500.0
2013-09-10 15:10:00,45.88,45.88,45.85,45.88,23600.0,37.4285,37.4285,37.404,37.4285,23600.0
2013-09-10 15:20:00,45.88,45.9,45.86,45.88,28900.0,37.4285,37.4448,37.4122,37.4285,28900.0
2013-09-10 15:30:00,45.88,45.88,45.82,45.82,29400.0,37.4285,37.4285,37.3796,37.3796,29400.0
2013-09-10 15:40:00,45.83,45.88,45.82,45.87,58600.0,37.3877,37.4285,37.3796,37.4204,58600.0
2013-09-10 15:50:00,45.86,45.92,45.85,45.9,110000.0,37.4122,37.4612,37.404,37.4448,110000.0
2013-09-11 09:30:00,45.87,46.09,45.82,46.06,15700.0,37.4204,37.5998,37.3796,37.5754,15700.0
2013-09-11 09:40:00,46.07,46.09,45.96,45.97,15400.0,37.5835,37.5998,37.4938,37.5019,15400.0
2013-09-11 09:50:00,45.97,46.02,45.87,45.96,8600.0,37.5019,37.5427,37.4204,37.4938,8600.0
2013-09-11 10:00:00,45.97,45.99,45.92,45.97,10500.0,37.5019,37.5183,37.4612,37.5019,10500.0
2013-09-11 10:10:00,45.96,45.99,45.94,45.96,6400.0,37.4938,37.5183,37.4775,37.4938,6400.0
2013-09-11 10:20:00,45.95,45.95,45.84,45.86,6900.0,37.4856,37.4856,37.3959,37.4122,6900.0
2013-09-11 10:30:00,45.86,45.94,45.86,45.93,13800.0,37.4122,37.4775,37.4122,37.4693,13800.0
2013-09-11 10:40:00,45.95,45.95,45.89,45.9,4900.0,37.4856,37.4856,37.4367,37.4448,4900.0
2013-09-11 10:50:00,45.91,45.97,45.91,45.94,8500.0,37.453,37.5019,37.453,37.4775,8500.0
2013-09-11 11:00:00,45.97,45.98,45.94,45.98,17400.0,37.5019,37.5101,37.4775,37.5101,17400.0
2013-09-11 11:10:00,45.97,45.98,45.9,45.9,32900.0,37.5019,37.5101,37.4448,37.4448,32900.0
2013-09-11 11:20:00,45.9,45.92,45.89,45.89,12100.0,37.4448,37.4612,37.4367,37.4367,12100.0
2013-09-11 11:30:00,45.89,46.01,45.88,45.98,16900.0,37.4367,37.5346,37.4285,37.5101,16900.0
2013-09-11 11:40:00,45.98,45.99,45.95,45.97,6700.0,37.5101,37.5183,37.4856,37.5019,6700.0
2013-09-11 11:50:00,45.97,45.97,45.91,45.92,10800.0,37.5019,37.5019,37.453,37.4612,10800.0
2013-09-11 12:00:00,45.93,45.95,45.91,45.95,6600.0,37.4693,37.4856,37.453,37.4856,6600.0
2013-09-11 12:10:00,45.95,45.95,45.91,45.95,7500.0,37.4856,37.4856,37.453,37.4856,7500.0
2013-09-11 12:20:00,45.95,45.95,45.92,45.94,8800.0,37.4856,37.4856,37.4612,37.4775,8800.0
2013-09-11 12:30:00,45.94,45.95,45.92,45.94,2800.0,37.4775,37.4856,37.4612,37.4775,2800.0
2013-09-11 12:40:00,45.94,45.94,45.89,45.91,6800.0,37.4775,37.4775,37.4367,37.453,6800.0
2013-09-11 12:50:00,45.91,45.93,45.9,45.93,7100.0,37.453,37.4693,37.4448,37.4693,7100.0
2013-09-11 13:00:00,45.93,45.93,45.88,45.89,6100.0,37.4693,37.4693,37.4285,37.4367,6100.0
2013-09-11 13:10:00,45.89,45.9,45.88,45.9,5600.0,37.4367,37.4448,37.4285,37.4448,5600.0
2013-09-11 13:20:00,45.89,45.9,45.88,45.9,4400.0,37.4367,37.4448,37.4285,37.4448,4400.0
2013-09-11 13:30:00,45.9,45.95,45.89,45.92,9300.0,37.4448,37.4856,37.4367,37.4612,9300.0
2013-09-11 13:40:00,45.91,45.93,45.9,45.9,6900.0,37.453,37.4693,37.4448,37.4448,6900.0
2013-09-11 13:50:00,45.9,45.9,45.86,45.87,8500.0,37.4448,37.4448,37.4122,37.4204,8500.0
2013-09-11 14:00:00,45.88,45.9,45.88,45.89,5100.0,37.4285,37.4448,37.4285,37.4367,5100.0
2013-09-11 14:10:00,45.9,45.9,45.86,45.87,8000.0,37.4448,37.4448,37.4122,37.4204,8000.0
2013-09-11 14:20:00,45.87,45.9,45.85,45.9,11900.0,37.4204,37.4448,37.404,37.4448,11900.0
2013-09-11 14:30:00,45.9,45.9,45.84,45.84,11200.0,37.4448,37.4448,37.3959,37.3959,11200.0
2013-09-11 14:40:00,45.84,45.88,45.83,45.88,9900.0,37.3959,37.4285,37.3877,37.4285,9900.0
2013-09-11 14:50:00,45.88,45.9,45.85,45.86,15900.0,37.4285,37.4448,37.404,37.4122,15900.0
2013-09-11 15:00:00,45.86,45.88,45.84,45.84,13600.0,37.4122,37.4285,37.3959,37.3959,13600.0
2013-09-11 15:10:00,45.84,45.9,45.84,45.85,13900.0,37.3959,37.4448,37.3959,37.404,13900.0
2013-09-11 15:20:00,45.85,45.86,45.81,45.81,14700.0,37.404,37.4122,37.3714,37.3714,14700.0
2013-09-11 15:30:00,45.81,45.83,45.8,45.82,25300.0,37.3714,37.3877,37.3633,37.3796,25300.0
2013-09-11 15:40:00,45.83,45.85,45.78,45.8,59800.0,37.3877,37.404,37.3469,37.3633,59800.0
2013-09-11 15:50:00,45.8,45.85,45.77,45.85,203200.0,37.3633,37.404,37.3388,37.404,203200.0
2013-09-12 09:30:00,45.68,45.79,45.61,45.74,19100.0,37.4447,37.5348,37.3873,37.4939,19100.0
2013-09-12 09:40:00,45.74,45.83,45.71,45.81,10300.0,37.4939,37.5676,37.4693,37.5512,10300.0
2013-09-12 09:50:00,45.8,45.84,45.76,45.8,8600.0,37.543,37.5758,37.5103,37.543,8600.0
2013-09-12 10:00:00,45.79,45.8,45.77,45.77,11900.0,37.5348,37.543,37.5185,37.5185,11900.0
2013-09-12 10:10:00,45.77,45.82,45.74,45.82,9500.0,37.5185,37.5594,37.4939,37.5594,9500.0
2013-09-12 10:20:00,45.81,45.86,45.79,45.86,11100.0,37.5512,37.5922,37.5348,37.5922,11100.0
2013-09-12 10:30:00,45.87,45.88,45.83,45.84,17000.0,37.6004,37.6086,37.5676,37.5758,17000.0
2013-09-12 10:40:00,45.83,45.87,45.78,45.78,25500.0,37.5676,37.6004,37.5266,37.5266,25500.0
2013-09-12 10:50:00,45.77,45.79,45.7,45.7,11000.0,37.5185,37.5348,37.4611,37.4611,11000.0
2013-09-12 11:00:00,45.71,45.71,45.61,45.61,25300.0,37.4693,37.4693,37.3873,37.3873,25300.0
2013-09-12 11:10:00,45.59,45.62,45.55,45.62,39500.0,37.3709,37.3955,37.3381,37.3955,39500.0
2013-09-12 11:20:00,45.62,45.67,45.62,45.62,20900.0,37.3955,37.4365,37.3955,37.3955,20900.0
2013-09-12 11:30:00,45.63,45.63,45.53,45.54,22300.0,37.4037,37.4037,37.3217,37.3299,22300.0
2013-09-12 11:40:00,45.55,45.57,45.54,45.56,10100.0,37.3381,37.3545,37.3299,37.3463,10100.0
2013-09-12 11:50:00,45.56,45.56,45.52,45.53,13100.0,37.3463,37.3463,37.3135,37.3217,13100.0
2013-09-12 12:00:00,45.51,45.51,45.44,45.45,17100.0,37.3053,37.3053,37.2479,37.2561,17100.0
2013-09-12 12:10:00,45.45,45.45,45.39,45.42,16500.0,37.2561,37.2561,37.207,37.2316,16500.0
2013-09-12 12:20:00,45.43,45.44,45.36,45.44,20500.0,37.2397,37.2479,37.1824,37.2479,20500.0
2013-09-12 12:30:00,45.44,45.45,45.4,45.43,13800.0,37.2479,37.2561,37.2152,37.2397,13800.0
2013-09-12 12:40:00,45.43,45.54,45.42,45.53,24600.0,37.2397,37.3299,37.2316,37.3217,24600.0
2013-09-12 12:50:00,45.55,45.55,45.48,45.49,12300.0,37.3381,37.3381,37.2807,37.2889,12300.0
2013-09-12 13:00:00,45.48,45.55,45.48,45.55,9300.0,37.2807,37.3381,37.2807,37.3381,9300.0
2013-09-12 13:10:00,45.57,45.59,45.54,45.58,17400.0,37.3545,37.3709,37.3299,37.3627,17400.0
2013-09-12 13:20:00,45.61,45.73,45.61,45.71,12100.0,37.3873,37.4857,37.3873,37.4693,12100.0
2013-09-12 13:30:00,45.72,45.81,45.72,45.8,28400.0,37.4775,37.5512,37.4775,37.543,28400.0
2013-09-12 13:40:00,45.79,45.82,45.79,45.79,21300.0,37.5348,37.5594,37.5348,37.5348,21300.0
2013-09-12 13:50:00,45.8,45.8,45.74,45.75,12200.0,37.543,37.543,37.4939,37.5021,12200.0
2013-09-12 14:00:00,45.76,45.84,45.75,45.83,8900.0,37.5103,37.5758,37.5021,37.5676,8900.0
2013-09-12 14:10:00,45.84,45.87,45.83,45.87,25000.0,37.5758,37.6004,37.5676,37.6004,25000.0
2013-09-12 14:20:00,45.86,45.87,45.79,45.79,13700.0,37.5922,37.6004,37.5348,37.5348,13700.0
2013-09-12 14:30:00,45.76,45.78,45.69,45.7,12600.0,37.5103,37.5266,37.4529,37.4611,12600.0
2013-09-12 14:40:00,45.7,45.75,45.7,45.74,14800.0,37.4611,37.5021,37.4611,37.4939,14800.0
2013-09-12 14:50:00,45.75,45.83,45.75,45.83,13100.0,37.5021,37.5676,37.5021,37.5676,13100.0
2013-09-12 15:00:00,45.83,45.84,45.81,45.82,21200.0,37.5676,37.5758,37.5512,37.5594,21200.0
2013-09-12 15:10:00,45.81,45.82,45.75,45.78,17800.0,37.5512,37.5594,37.5021,37.5266,17800.0
2013-09-12 15:20:00,45.77,45.79,45.72,45.76,28200.0,37.5185,37.5348,37.4775,37.5103,28200.0
2013-09-12 15:30:00,45.76,45.82,45.74,45.82,39000.0,37.5103,37.5594,37.4939,37.5594,39000.0
2013-09-12 15:40:00,45.81,45.82,45.73,45.73,60600.0,37.5512,37.5594,37.4857,37.4857,60600.0
2013-09-12 15:50:00,45.73,45.76,45.69,45.73,145600.0,37.4857,37.5103,37.4529,37.4857,145600.0
2013-09-13 09:30:00,45.86,45.89,45.74,45.83,11200.0,37.5922,37.6168,37.4939,37.5676,11200.0
2013-09-13 09:40:00,45.83,45.91,45.78,45.9,6400.0,37.5676,37.6332,37.5266,37.625,6400.0
2013-09-13 09:50:00,45.88,45.95,45.86,45.87,15500.0,37.6086,37.666,37.5922,37.6004,15500.0
2013-09-13 10:00:00,45.84,45.85,45.73,45.76,3600.0,37.5758,37.584,37.4857,37.5103,3600.0
2013-09-13 10:10:00,45.75,45.75,45.67,45.75,120800.0,37.5021,37.5021,37.4365,37.5021,120800.0
2013-09-13 10:20:00,45.74,45.77,45.69,45.7,107500.0,37.4939,37.5185,37.4529,37.4611,107500.0
2013-09-13 10:30:00,45.71,45.79,45.71,45.77,8800.0,37.4693,37.5348,37.4693,37.5185,8800.0
2013-09-13 10:40:00,45.78,45.88,45.78,45.87,9400.0,37.5266,37.6086,37.5266,37.6004,9400.0
2013-09-13 10:50:00,45.86,45.94,45.85,45.93,11500.0,37.5922,37.6578,37.584,37.6496,11500.0
2013-09-13 11:00:00,45.92,45.95,45.92,45.94,6300.0,37.6414,37.666,37.6414,37.6578,6300.0
2013-09-13 11:10:00,45.94,46.0,45.92,46.0,5400.0,37.6578,37.707,37.6414,37.707,5400.0
2013-09-13 11:20:00,45.99,46.0,45.94,45.95,16000.0,37.6988,37.707,37.6578,37.666,16000.0
2013-09-13 11:30:00,45.96,45.96,45.94,45.94,10500.0,37.6742,37.6742,37.6578,37.6578,10500.0
2013-09-13 11:40:00,45.94,45.96,45.93,45.93,8700.0,37.6578,37.6742,37.6496,37.6496,8700.0
2013-09-13 11:50:00,45.93,45.96,45.93,45.93,6400.0,37.6496,37.6742,37.6496,37.6496,6400.0
2013-09-13 12:00:00,45.93,45.96,45.93,45.95,9100.0,37.6496,37.6742,37.6496,37.666,9100.0
2013-09-13 12:10:00,45.94,45.96,45.93,45.95,8100.0,37.6578,37.6742,37.6496,37.666,8100.0
2013-09-13 12:20:00,45.95,45.96,45.9,45.9,7000.0,37.666,37.6742,37.625,37.625,7000.0
2013-09-13 12:30:00,45.9,45.91,45.82,45.83,6700.0,37.625,37.6332,37.5594,37.5676,6700.0
2013-09-13 12:40:00,45.81,45.87,45.81,45.87,4100.0,37.5512,37.6004,37.5512,37.6004,4100.0
2013-09-13 12:50:00,45.89,45.92,45.88,45.91,53500.0,37.6168,37.6414,37.6086,37.6332,53500.0
2013-09-13 13:00:00,45.92,45.96,45.92,45.96,6200.0,37.6414,37.6742,37.6414,37.6742,6200.0
2013-09-13 13:10:00,45.95,45.97,45.95,45.95,4100.0,37.666,37.6824,37.666,37.666,4100.0
2013-09-13 13:20:00,45.94,46.04,45.94,46.04,93500.0,37.6578,37.7398,37.6578,37.7398,93500.0
2013-09-13 13:30:00,46.04,46.04,45.95,45.97,58500.0,37.7398,37.7398,37.666,37.6824,58500.0
2013-09-13 13:40:00,45.97,46.01,45.96,45.97,7200.0,37.6824,37.7152,37.6742,37.6824,7200.0
2013-09-13 13:50:00,45.98,45.99,45.96,45.97,3600.0,37.6906,37.6988,37.6742,37.6824,3600.0
2013-09-13 14:00:00,45.97,46.0,45.97,45.97,8500.0,37.6824,37.707,37.6824,37.6824,8500.0
2013-09-13 14:10:00,45.97,46.01,45.95,45.96,11700.0,37.6824,37.7152,37.666,37.6742,11700.0
2013-09-13 14:20:00,45.95,45.95,45.94,45.94,3900.0,37.666,37.666,37.6578,37.6578,3900.0
2013-09-13 14:30:00,45.95,45.98,45.95,45.97,12000.0,37.666,37.6906,37.666,37.6824,12000.0
2013-09-13 14:40:00,45.97,45.99,45.96,45.99,8200.0,37.6824,37.6988,37.6742,37.6988,8200.0
2013-09-13 14:50:00,45.99,46.0,45.98,45.98,9400.0,37.6988,37.707,37.6906,37.6906,9400.0
2013-09-13 15:00:00,45.98,45.99,45.92,45.92,18300.0,37.6906,37.6988,37.6414,37.6414,18300.0
2013-09-13 15:10:00,45.93,45.99,45.91,45.99,16300.0,37.6496,37.6988,37.6332,37.6988,16300.0
2013-09-13 15:20:00,45.99,45.99,45.94,45.94,16400.0,37.6988,37.6988,37.6578,37.6578,16400.0
2013-09-13 15:30:00,45.94,45.95,45.91,45.92,24600.0,37.6578,37.666,37.6332,37.6414,24600.0
2013-09-13 15:40:00,45.93,45.94,45.9,45.91,32400.0,37.6496,37.6578,37.625,37.6332,32400.0
2013-09-13 15:50:00,45.91,45.97,45.9,45.96,63500.0,37.6332,37.6824,37.625,37.6742,63500.0
2013-09-16 09:30:00,46.42,46.62,46.33,46.57,71800.0,38.0513,38.2152,37.9775,38.1742,71800.0
2013-09-16 09:40:00,46.55,46.62,46.51,46.61,11900.0,38.1578,38.2152,38.125,38.207,11900.0
2013-09-16 09:50:00,46.58,46.6,46.52,46.55,6800.0,38.1824,38.1988,38.1332,38.1578,6800.0
2013-09-16 10:00:00,46.54,46.58,46.4,46.57,14300.0,38.1496,38.1824,38.0349,38.1742,14300.0
2013-09-16 10:10:00,46.57,46.6,46.5,46.58,40000.0,38.1742,38.1988,38.1168,38.1824,40000.0
2013-09-16 10:20:00,46.56,46.62,46.55,46.59,9800.0,38.166,38.2152,38.1578,38.1906,9800.0
2013-09-16 10:30:00,46.59,46.66,46.55,46.62,14600.0,38.1906,38.248,38.1578,38.2152,14600.0
2013-09-16 10:40:00,46.62,46.68,46.58,46.66,12600.0,38.2152,38.2644,38.1824,38.248,12600.0
2013-09-16 10:50:00,46.64,46.69,46.61,46.61,13600.0,38.2316,38.2726,38.207,38.207,13600.0
2013-09-16 11:00:00,46.61,46.64,46.57,46.61,17000.0,38.207,38.2316,38.1742,38.207,17000.0
2013-09-16 11:10:00,46.61,46.68,46.6,46.68,16900.0,38.207,38.2644,38.1988,38.2644,16900.0
2013-09-16 11:20:00,46.7,46.72,46.69,46.72,15000.0,38.2808,38.2972,38.2726,38.2972,15000.0
2013-09-16 11:30:00,46.7,46.75,46.7,46.74,13700.0,38.2808,38.3218,38.2808,38.3136,13700.0
2013-09-16 11:40:00,46.74,46.75,46.67,46.67,13100.0,38.3136,38.3218,38.2562,38.2562,13100.0
2013-09-16 11:50:00,46.67,46.71,46.66,46.7,11300.0,38.2562,38.289,38.248,38.2808,11300.0
2013-09-16 12:00:00,46.7,46.7,46.66,46.69,8700.0,38.2808,38.2808,38.248,38.2726,8700.0
2013-09-16 12:10:00,46.69,46.73,46.69,46.73,11800.0,38.2726,38.3054,38.2726,38.3054,11800.0
2013-09-16 12:20:00,46.73,46.73,46.69,46.69,9700.0,38.3054,38.3054,38.2726,38.2726,9700.0
2013-09-16 12:30:00,46.69,46.69,46.62,46.62,8600.0,38.2726,38.2726,38.2152,38.2152,8600.0
2013-09-16 12:40:00,46.62,46.64,46.61,46.63,6200.0,38.2152,38.2316,38.207,38.2234,6200.0
2013-09-16 12:50:00,46.62,46.66,46.58,46.58,6500.0,38.2152,38.248,38.1824,38.1824,6500.0
2013-09-16 13:00:00,46.58,46.62,46.55,46.59,9400.0,38.1824,38.2152,38.1578,38.1906,9400.0
2013-09-16 13:10:00,46.58,46.59,46.56,46.59,7400.0,38.1824,38.1906,38.166,38.1906,7400.0
2013-09-16 13:20:00,46.59,46.63,46.58,46.63,7400.0,38.1906,38.2234,38.1824,38.2234,7400.0
2013-09-16 13:30:00,46.63,46.63,46.54,46.55,7200.0,38.2234,38.2234,38.1496,38.1578,7200.0
2013-09-16 13:40:00,46.56,46.56,46.45,46.5,15700.0,38.166,38.166,38.0759,38.1168,15700.0
2013-09-16 13:50:00,46.51,46.56,46.51,46.56,5800.0,38.125,38.166,38.125,38.166,5800.0
2013-09-16 14:00:00,46.55,46.55,46.52,46.52,10300.0,38.1578,38.1578,38.1332,38.1332,10300.0
2013-09-16 14:10:00,46.51,46.54,46.5,46.53,29500.0,38.125,38.1496,38.1168,38.1414,29500.0
2013-09-16 14:20:00,46.54,46.56,46.54,46.56,6900.0,38.1496,38.166,38.1496,38.166,6900.0
2013-09-16 14:30:00,46.55,46.55,46.5,46.52,14500.0,38.1578,38.1578,38.1168,38.1332,14500.0
2013-09-16 14:40:00,46.52,46.6,46.51,46.6,13100.0,38.1332,38.1988,38.125,38.1988,13100.0
2013-09-16 14:50:00,46.61,46.62,46.55,46.55,10900.0,38.207,38.2152,38.1578,38.1578,10900.0
2013-09-16 15:00:00,46.55,46.62,46.55,46.62,13200.0,38.1578,38.2152,38.1578,38.2152,13200.0
2013-09-16 15:10:00,46.62,46.65,46.59,46.62,18600.0,38.2152,38.2398,38.1906,38.2152,18600.0
2013-09-16 15:20:00,46.61,46.61,46.55,46.55,11000.0,38.207,38.207,38.1578,38.1578,11000.0
2013-09-16 15:30:00,46.54,46.55,46.49,46.52,25300.0,38.1496,38.1578,38.1086,38.1332,25300.0
2013-09-16 15:40:00,46.51,46.53,46.5,46.51,30300.0,38.125,38.1414,38.1168,38.125,30300.0
2013-09-16 15:50:00,46.51,46.59,46.51,46.58,63400.0,38.125,38.1906,38.125,38.1824,63400.0
2013-09-17 09:30:00,46.69,46.9,46.61,46.83,25300.0,38.2726,38.4447,38.207,38.3874,25300.0
2013-09-17 09:40:00,46.85,46.89,46.81,46.87,21600.0,38.4037,38.4365,38.371,38.4201,21600.0
2013-09-17 09:50:00,46.84,46.89,46.78,46.84,18700.0,38.3955,38.4365,38.3464,38.3955,18700.0
2013-09-17 10:00:00,46.85,46.92,46.85,46.89,11800.0,38.4037,38.4611,38.4037,38.4365,11800.0
2013-09-17 10:10:00,46.89,46.92,46.86,46.9,18700.0,38.4365,38.4611,38.4119,38.4447,18700.0
2013-09-17 10:20:00,46.9,46.95,46.86,46.87,18200.0,38.4447,38.4857,38.4119,38.4201,18200.0
2013-09-17 10:30:00,46.86,46.89,46.85,46.89,23000.0,38.4119,38.4365,38.4037,38.4365,23000.0
2013-09-17 10:40:00,46.88,46.88,46.78,46.81,14100.0,38.4283,38.4283,38.3464,38.371,14100.0
2013-09-17 10:50:00,46.82,46.86,46.81,46.85,16800.0,38.3792,38.4119,38.371,38.4037,16800.0
2013-09-17 11:00:00,46.86,46.87,46.84,46.84,32200.0,38.4119,38.4201,38.3955,38.3955,32200.0
2013-09-17 11:10:00,46.84,46.84,46.79,46.81,19000.0,38.3955,38.3955,38.3546,38.371,19000.0
2013-09-17 11:20:00,46.81,46.86,46.79,46.85,10900.0,38.371,38.4119,38.3546,38.4037,10900.0
2013-09-17 11:30:00,46.84,46.87,46.8,46.8,15500.0,38.3955,38.4201,38.3628,38.3628,15500.0
2013-09-17 11:40:00,46.81,46.86,46.8,46.83,12600.0,38.371,38.4119,38.3628,38.3874,12600.0
2013-09-17 11:50:00,46.83,46.84,46.8,46.8,12300.0,38.3874,38.3955,38.3628,38.3628,12300.0
2013-09-17 12:00:00,46.8,46.81,46.78,46.78,21200.0,38.3628,38.371,38.3464,38.3464,21200.0
2013-09-17 12:10:00,46.78,46.79,46.72,46.73,28800.0,38.3464,38.3546,38.2972,38.3054,28800.0
2013-09-17 12:20:00,46.72,46.72,46.65,46.67,16900.0,38.2972,38.2972,38.2398,38.2562,16900.0
2013-09-17 12:30:00,46.67,46.76,46.67,46.7,11600.0,38.2562,38.33,38.2562,38.2808,11600.0
2013-09-17 12:40:00,46.7,46.8,46.69,46.79,6300.0,38.2808,38.3628,38.2726,38.3546,6300.0
2013-09-17 12:50:00,46.77,46.85,46.75,46.84,11200.0,38.3382,38.4037,38.3218,38.3955,11200.0
2013-09-17 13:00:00,46.82,46.86,46.81,46.81,8600.0,38.3792,38.4119,38.371,38.371,8600.0
2013-09-17 13:10:00,46.81,46.81,46.8,46.8,4500.0,38.371,38.371,38.3628,38.3628,4500.0
2013-09-17 13:20:00,46.8,46.81,46.79,46.8,7300.0,38.3628,38.371,38.3546,38.3628,7300.0
2013-09-17 13:30:00,46.8,46.81,46.77,46.8,9700.0,38.3628,38.371,38.3382,38.3628,9700.0
2013-09-17 13:40:00,46.81,46.82,46.78,46.81,9700.0,38.371,38.3792,38.3464,38.371,9700.0
2013-09-17 13:50:00,46.8,46.82,46.79,46.8,13500.0,38.3628,38.3792,38.3546,38.3628,13500.0
2013-09-17 14:00:00,46.79,46.82,46.78,46.78,11100.0,38.3546,38.3792,38.3464,38.3464,11100.0
2013-09-17 14:10:00,46.78,46.81,46.78,46.81,11400.0,38.3464,38.371,38.3464,38.371,11400.0
2013-09-17 14:20:00,46.81,46.82,46.79,46.81,14600.0,38.371,38.3792,38.3546,38.371,14600.0
2013-09-17 14:30:00,46.82,46.82,46.78,46.81,10900.0,38.3792,38.3792,38.3464,38.371,10900.0
2013-09-17 14:40:00,46.8,46.84,46.8,46.83,16100.0,38.3628,38.3955,38.3628,38.3874,16100.0
2013-09-17 14:50:00,46.82,46.83,46.81,46.81,12400.0,38.3792,38.3874,38.371,38.371,12400.0
2013-09-17 15:00:00,46.81,46.81,46.78,46.79,11100.0,38.371,38.371,38.3464,38.3546,11100.0
2013-09-17 15:10:00,46.8,46.8,46.78,46.8,11800.0,38.3628,38.3628,38.3464,38.3628,11800.0
2013-09-17 15:20:00,46.8,46.81,46.77,46.78,13300.0,38.3628,38.371,38.3382,38.3464,13300.0
2013-09-17 15:30:00,46.79,46.8,46.75,46.8,16600.0,38.3546,38.3628,38.3218,38.3628,16600.0
2013-09-17 15:40:00,46.8,46.84,46.78,46.84,42000.0,38.3628,38.3955,38.3464,38.3955,42000.0
2013-09-17 15:50:00,46.84,46.86,46.83,46.84,67500.0,38.3955,38.4119,38.3874,38.3955,67500.0
2013-09-18 09:30:00,46.99,46.99,46.76,46.89,27700.0,38.5185,38.5185,38.33,38.4365,27700.0
2013-09-18 09:40:00,46.89,46.89,46.86,46.87,8300.0,38.4365,38.4365,38.4119,38.4201,8300.0
2013-09-18 09:50:00,46.85,46.85,46.7,46.7,6800.0,38.4037,38.4037,38.2808,38.2808,6800.0
2013-09-18 10:00:00,46.69,46.81,46.68,46.8,10000.0,38.2726,38.371,38.2644,38.3628,10000.0
2013-09-18 10:10:00,46.81,46.81,46.77,46.77,8700.0,38.371,38.371,38.3382,38.3382,8700.0
2013-09-18 10:20:00,46.77,46.77,46.7,46.72,7500.0,38.3382,38.3382,38.2808,38.2972,7500.0
2013-09-18 10:30:00,46.72,46.74,46.69,46.72,8900.0,38.2972,38.3136,38.2726,38.2972,8900.0
2013-09-18 10:40:00,46.72,46.72,46.68,46.69,9100.0,38.2972,38.2972,38.2644,38.2726,9100.0
2013-09-18 10:50:00,46.68,46.68,46.62,46.64,7900.0,38.2644,38.2644,38.2152,38.2316,7900.0
2013-09-18 11:00:00,46.65,46.66,46.57,46.59,9500.0,38.2398,38.248,38.1742,38.1906,9500.0
2013-09-18 11:10:00,46.59,46.6,46.52,46.52,8200.0,38.1906,38.1988,38.1332,38.1332,8200.0
2013-09-18 11:20:00,46.52,46.54,46.52,46.53,3900.0,38.1332,38.1496,38.1332,38.1414,3900.0
2013-09-18 11:30:00,46.53,46.6,46.52,46.59,9800.0,38.1414,38.1988,38.1332,38.1906,9800.0
2013-09-18 11:40:00,46.58,46.58,46.52,46.53,3200.0,38.1824,38.1824,38.1332,38.1414,3200.0
2013-09-18 11:50:00,46.54,46.56,46.53,46.54,7700.0,38.1496,38.166,38.1414,38.1496,7700.0
2013-09-18 12:00:00,46.53,46.56,46.53,46.56,3500.0,38.1414,38.166,38.1414,38.166,3500.0
2013-09-18 12:10:00,46.56,46.57,46.54,46.56,1600.0,38.166,38.1742,38.1496,38.166,1600.0
2013-09-18 12:20:00,46.56,46.59,46.56,46.57,5200.0,38.166,38.1906,38.166,38.1742,5200.0
2013-09-18 12:30:00,46.57,46.57,46.55,46.55,6200.0,38.1742,38.1742,38.1578,38.1578,6200.0
2013-09-18 12:40:00,46.56,46.6,46.56,46.6,3200.0,38.166,38.1988,38.166,38.1988,3200.0
2013-09-18 12:50:00,46.59,46.6,46.58,46.59,5500.0,38.1906,38.1988,38.1824,38.1906,5500.0
2013-09-18 13:00:00,46.59,46.64,46.59,46.63,5600.0,38.1906,38.2316,38.1906,38.2234,5600.0
2013-09-18 13:10:00,46.63,46.66,46.61,46.66,5700.0,38.2234,38.248,38.207,38.248,5700.0
2013-09-18 13:20:00,46.66,46.7,46.65,46.68,7600.0,38.248,38.2808,38.2398,38.2644,7600.0
2013-09-18 13:30:00,46.68,46.7,46.67,46.67,4900.0,38.2644,38.2808,38.2562,38.2562,4900.0
2013-09-18 13:40:00,46.67,46.67,46.63,46.66,6300.0,38.2562,38.2562,38.2234,38.248,6300.0
2013-09-18 13:50:00,46.67,46.68,46.65,46.65,4300.0,38.2562,38.2644,38.2398,38.2398,4300.0
2013-09-18 14:00:00,46.65,47.01,46.65,46.96,53800.0,38.2398,38.5349,38.2398,38.4939,53800.0
2013-09-18 14:10:00,46.96,47.04,46.95,46.95,44400.0,38.4939,38.5595,38.4857,38.4857,44400.0
2013-09-18 14:20:00,46.94,47.02,46.94,46.94,24000.0,38.4775,38.5431,38.4775,38.4775,24000.0
2013-09-18 14:30:00,46.94,46.98,46.93,46.94,22600.0,38.4775,38.5103,38.4693,38.4775,22600.0
2013-09-18 14:40:00,46.95,47.02,46.93,47.0,20800.0,38.4857,38.5431,38.4693,38.5267,20800.0
2013-09-18 14:50:00,47.01,47.12,47.0,47.12,24600.0,38.5349,38.6251,38.5267,38.6251,24600.0
2013-09-18 15:00:00,47.12,47.15,47.08,47.08,27800.0,38.6251,38.6497,38.5923,38.5923,27800.0
2013-09-18 15:10:00,47.08,47.1,47.04,47.04,22300.0,38.5923,38.6087,38.5595,38.5595,22300.0
2013-09-18 15:20:00,47.03,47.03,46.95,46.96,52200.0,38.5513,38.5513,38.4857,38.4939,52200.0
2013-09-18 15:30:00,46.96,47.0,46.91,47.0,89100.0,38.4939,38.5267,38.4529,38.5267,89100.0
2013-09-18 15:40:00,47.0,47.02,46.95,47.01,35500.0,38.5267,38.5431,38.4857,38.5349,35500.0
2013-09-18 15:50:00,47.01,47.02,46.87,46.9,164100.0,38.5349,38.5431,38.4201,38.4447,164100.0
2013-09-19 09:30:00,46.92,47.1,46.84,47.07,15600.0,38.4611,38.6087,38.3955,38.5841,15600.0
2013-09-19 09:40:00,47.06,47.06,46.97,47.0,26500.0,38.5759,38.5759,38.5021,38.5267,26500.0
2013-09-19 09:50:00,46.99,47.08,46.98,47.08,22200.0,38.5185,38.5923,38.5103,38.5923,22200.0
2013-09-19 10:00:00,47.13,47.19,47.05,47.05,13700.0,38.6333,38.6825,38.5677,38.5677,13700.0
2013-09-19 10:10:00,47.07,47.1,46.99,47.01,16700.0,38.5841,38.6087,38.5185,38.5349,16700.0
2013-09-19 10:20:00,47.01,47.19,47.01,47.18,11100.0,38.5349,38.6825,38.5349,38.6743,11100.0
2013-09-19 10:30:00,47.18,47.2,47.13,47.16,9200.0,38.6743,38.6906,38.6333,38.6579,9200.0
2013-09-19 10:40:00,47.18,47.27,47.18,47.27,9100.0,38.6743,38.748,38.6743,38.748,9100.0
2013-09-19 10:50:00,47.26,47.3,47.25,47.3,6000.0,38.7398,38.7726,38.7316,38.7726,6000.0
2013-09-19 11:00:00,47.29,47.3,47.21,47.21,18700.0,38.7644,38.7726,38.6988,38.6988,18700.0
2013-09-19 11:10:00,47.2,47.2,47.13,47.17,6900.0,38.6906,38.6906,38.6333,38.6661,6900.0
2013-09-19 11:20:00,47.17,47.19,47.15,47.18,3700.0,38.6661,38.6825,38.6497,38.6743,3700.0
2013-09-19 11:30:00,47.17,47.17,47.03,47.09,4000.0,38.6661,38.6661,38.5513,38.6005,4000.0
2013-09-19 11:40:00,47.09,47.17,47.09,47.14,15600.0,38.6005,38.6661,38.6005,38.6415,15600.0
2013-09-19 11:50:00,47.14,47.14,47.05,47.11,68300.0,38.6415,38.6415,38.5677,38.6169,68300.0
2013-09-19 12:00:00,47.11,47.21,47.11,47.19,15500.0,38.6169,38.6988,38.6169,38.6825,15500.0
2013-09-19 12:10:00,47.2,47.2,47.15,47.15,3200.0,38.6906,38.6906,38.6497,38.6497,3200.0
2013-09-19 12:20:00,47.15,47.17,47.14,47.16,38800.0,38.6497,38.6661,38.6415,38.6579,38800.0
2013-09-19 12:30:00,47.16,47.16,47.14,47.16,4500.0,38.6579,38.6579,38.6415,38.6579,4500.0
2013-09-19 12:40:00,47.16,47.17,47.11,47.11,8500.0,38.6579,38.6661,38.6169,38.6169,8500.0
2013-09-19 12:50:00,47.12,47.12,47.05,47.05,2900.0,38.6251,38.6251,38.5677,38.5677,2900.0
2013-09-19 13:00:00,47.06,47.12,47.04,47.04,24600.0,38.5759,38.6251,38.5595,38.5595,24600.0
2013-09-19 13:10:00,47.04,47.09,47.03,47.09,12300.0,38.5595,38.6005,38.5513,38.6005,12300.0
2013-09-19 13:20:00,47.1,47.11,47.08,47.08,4000.0,38.6087,38.6169,38.5923,38.5923,4000.0
2013-09-19 13:30:00,47.09,47.09,47.02,47.03,9200.0,38.6005,38.6005,38.5431,38.5513,9200.0
2013-09-19 13:40:00,47.03,47.04,46.99,46.99,4400.0,38.5513,38.5595,38.5185,38.5185,4400.0
2013-09-19 13:50:00,47.0,47.0,46.95,46.96,9900.0,38.5267,38.5267,38.4857,38.4939,9900.0
2013-09-19 14:00:00,46.97,47.0,46.97,46.99,7900.0,38.5021,38.5267,38.5021,38.5185,7900.0
2013-09-19 14:10:00,47.0,47.05,47.0,47.05,10900.0,38.5267,38.5677,38.5267,38.5677,10900.0
2013-09-19 14:20:00,47.05,47.06,47.01,47.01,6400.0,38.5677,38.5759,38.5349,38.5349,6400.0
2013-09-19 14:30:00,47.0,47.01,46.98,47.0,6800.0,38.5267,38.5349,38.5103,38.5267,6800.0
2013-09-19 14:40:00,47.02,47.04,47.02,47.03,8000.0,38.5431,38.5595,38.5431,38.5513,8000.0
2013-09-19 14:50:00,47.04,47.05,47.02,47.04,7500.0,38.5595,38.5677,38.5431,38.5595,7500.0
2013-09-19 15:00:00,47.05,47.12,47.04,47.11,14400.0,38.5677,38.6251,38.5595,38.6169,14400.0
2013-09-19 15:10:00,47.11,47.12,47.08,47.11,16200.0,38.6169,38.6251,38.5923,38.6169,16200.0
2013-09-19 15:20:00,47.11,47.16,47.1,47.1,19600.0,38.6169,38.6579,38.6087,38.6087,19600.0
2013-09-19 15:30:00,47.11,47.11,47.08,47.09,17400.0,38.6169,38.6169,38.5923,38.6005,17400.0
2013-09-19 15:40:00,47.1,47.13,47.09,47.12,41500.0,38.6087,38.6333,38.6005,38.6251,41500.0
2013-09-19 15:50:00,47.12,47.13,47.07,47.12,108900.0,38.6251,38.6333,38.5841,38.6251,108900.0
2013-09-20 09:30:00,47.22,47.24,46.96,47.21,278300.0,38.707,38.7234,38.4939,38.6988,278300.0
2013-09-20 09:40:00,47.21,47.28,47.1,47.26,13000.0,38.6988,38.7562,38.6087,38.7398,13000.0
2013-09-20 09:50:00,47.25,47.33,47.22,47.26,8700.0,38.7316,38.7972,38.707,38.7398,8700.0
2013-09-20 10:00:00,47.26,47.26,47.21,47.21,7300.0,38.7398,38.7398,38.6988,38.6988,7300.0
2013-09-20 10:10:00,47.2,47.2,47.14,47.14,10500.0,38.6906,38.6906,38.6415,38.6415,10500.0
2013-09-20 10:20:00,47.15,47.2,47.15,47.19,10800.0,38.6497,38.6906,38.6497,38.6825,10800.0
2013-09-20 10:30:00,47.19,47.19,47.14,47.18,34300.0,38.6825,38.6825,38.6415,38.6743,34300.0
2013-09-20 10:40:00,47.18,47.22,47.18,47.21,24600.0,38.6743,38.707,38.6743,38.6988,24600.0
2013-09-20 10:50:00,47.22,47.22,47.17,47.19,9700.0,38.707,38.707,38.6661,38.6825,9700.0
2013-09-20 11:00:00,47.19,47.19,47.16,47.17,13200.0,38.6825,38.6825,38.6579,38.6661,13200.0
2013-09-20 11:10:00,47.17,47.17,47.1,47.16,20400.0,38.6661,38.6661,38.6087,38.6579,20400.0
2013-09-20 11:20:00,47.16,47.17,47.08,47.09,22500.0,38.6579,38.6661,38.5923,38.6005,22500.0
2013-09-20 11:30:00,47.1,47.13,47.08,47.08,4300.0,38.6087,38.6333,38.5923,38.5923,4300.0
2013-09-20 11:40:00,47.08,47.1,47.02,47.1,11300.0,38.5923,38.6087,38.5431,38.6087,11300.0
2013-09-20 11:50:00,47.1,47.13,47.06,47.06,12600.0,38.6087,38.6333,38.5759,38.5759,12600.0
2013-09-20 12:00:00,47.06,47.13,47.06,47.1,5600.0,38.5759,38.6333,38.5759,38.6087,5600.0
2013-09-20 12:10:00,47.1,47.1,47.07,47.09,11600.0,38.6087,38.6087,38.5841,38.6005,11600.0
2013-09-20 12:20:00,47.09,47.12,47.07,47.11,7100.0,38.6005,38.6251,38.5841,38.6169,7100.0
2013-09-20 12:30:00,47.1,47.1,47.05,47.08,7000.0,38.6087,38.6087,38.5677,38.5923,7000.0
2013-09-20 12:40:00,47.09,47.13,47.09,47.1,3000.0,38.6005,38.6333,38.6005,38.6087,3000.0
2013-09-20 12:50:00,47.11,47.21,47.11,47.21,15000.0,38.6169,38.6988,38.6169,38.6988,15000.0
2013-09-20 13:00:00,47.21,47.21,47.15,47.15,6500.0,38.6988,38.6988,38.6497,38.6497,6500.0
2013-09-20 13:10:00,47.14,47.14,47.11,47.12,3800.0,38.6415,38.6415,38.6169,38.6251,3800.0
2013-09-20 13:20:00,47.12,47.14,47.09,47.13,5000.0,38.6251,38.6415,38.6005,38.6333,5000.0
2013-09-20 13:30:00,47.13,47.15,47.09,47.09,2900.0,38.6333,38.6497,38.6005,38.6005,2900.0
2013-09-20 13:40:00,47.08,47.08,47.02,47.04,4900.0,38.5923,38.5923,38.5431,38.5595,4900.0
2013-09-20 13:50:00,47.04,47.06,47.02,47.02,6200.0,38.5595,38.5759,38.5431,38.5431,6200.0
2013-09-20 14:00:00,47.01,47.02,46.97,46.99,10200.0,38.5349,38.5431,38.5021,38.5185,10200.0
2013-09-20 14:10:00,47.0,47.05,47.0,47.02,7200.0,38.5267,38.5677,38.5267,38.5431,7200.0
2013-09-20 14:20:00,47.02,47.06,46.98,47.05,6600.0,38.5431,38.5759,38.5103,38.5677,6600.0
2013-09-20 14:30:00,47.05,47.07,47.03,47.03,23500.0,38.5677,38.5841,38.5513,38.5513,23500.0
2013-09-20 14:40:00,47.03,47.09,47.03,47.08,12500.0,38.5513,38.6005,38.5513,38.5923,12500.0
2013-09-20 14:50:00,47.08,47.08,47.01,47.06,11600.0,38.5923,38.5923,38.5349,38.5759,11600.0
2013-09-20 15:00:00,47.06,47.07,46.99,46.99,13600.0,38.5759,38.5841,38.5185,38.5185,13600.0
2013-09-20 15:10:00,46.98,46.98,46.92,46.92,13200.0,38.5103,38.5103,38.4611,38.4611,13200.0
2013-09-20 15:20:00,46.92,46.93,46.88,46.88,23200.0,38.4611,38.4693,38.4283,38.4283,23200.0
2013-09-20 15:30:00,46.88,46.88,46.81,46.85,38400.0,38.4283,38.4283,38.371,38.4037,38400.0
2013-09-20 15:40:00,46.85,46.92,46.85,46.92,65200.0,38.4037,38.4611,38.4037,38.4611,65200.0
2013-09-20 15:50:00,46.91,46.94,46.85,46.87,121100.0,38.4529,38.4775,38.4037,38.4201,121100.0
2013-09-23 09:30:00,46.65,46.91,46.6,46.65,24200.0,38.2398,38.4529,38.1988,38.2398,24200.0
2013-09-23 09:40:00,46.65,46.69,46.47,46.59,13900.0,38.2398,38.2726,38.0923,38.1906,13900.0
2013-09-23 09:50:00,46.58,46.64,46.58,46.64,4600.0,38.1824,38.2316,38.1824,38.2316,4600.0
2013-09-23 10:00:00,46.63,46.65,46.52,46.52,5800.0,38.2234,38.2398,38.1332,38.1332,5800.0
2013-09-23 10:10:00,46.52,46.58,46.51,46.56,6300.0,38.1332,38.1824,38.125,38.166,6300.0
2013-09-23 10:20:00,46.57,46.57,46.49,46.52,6700.0,38.1742,38.1742,38.1086,38.1332,6700.0
2013-09-23 10:30:00,46.49,46.52,46.48,46.51,12700.0,38.1086,38.1332,38.1005,38.125,12700.0
2013-09-23 10:40:00,46.5,46.55,46.45,46.51,31500.0,38.1168,38.1578,38.0759,38.125,31500.0
2013-09-23 10:50:00,46.51,46.52,46.47,46.47,34900.0,38.125,38.1332,38.0923,38.0923,34900.0
2013-09-23 11:00:00,46.47,46.47,46.35,46.41,8700.0,38.0923,38.0923,37.9939,38.0431,8700.0
2013-09-23 11:10:00,46.41,46.52,46.41,46.52,10700.0,38.0431,38.1332,38.0431,38.1332,10700.0
2013-09-23 11:20:00,46.52,46.52,46.49,46.5,4200.0,38.1332,38.1332,38.1086,38.1168,4200.0
2013-09-23 11:30:00,46.51,46.59,46.49,46.59,11600.0,38.125,38.1906,38.1086,38.1906,11600.0
2013-09-23 11:40:00,46.61,46.65,46.55,46.56,8500.0,38.207,38.2398,38.1578,38.166,8500.0
2013-09-23 11:50:00,46.54,46.55,46.51,46.53,3200.0,38.1496,38.1578,38.125,38.1414,3200.0
2013-09-23 12:00:00,46.54,46.54,46.49,46.5,12500.0,38.1496,38.1496,38.1086,38.1168,12500.0
2013-09-23 12:10:00,46.5,46.53,46.47,46.51,3600.0,38.1168,38.1414,38.0923,38.125,3600.0
2013-09-23 12:20:00,46.53,46.54,46.5,46.53,3500.0,38.1414,38.1496,38.1168,38.1414,3500.0
2013-09-23 12:30:00,46.54,46.58,46.53,46.56,9300.0,38.1496,38.1824,38.1414,38.166,9300.0
2013-09-23 12:40:00,46.56,46.62,46.56,46.62,6200.0,38.166,38.2152,38.166,38.2152,6200.0
2013-09-23 12:50:00,46.63,46.66,46.63,46.65,2200.0,38.2234,38.248,38.2234,38.2398,2200.0
2013-09-23 13:00:00,46.65,46.65,46.6,46.6,2800.0,38.2398,38.2398,38.1988,38.1988,2800.0
2013-09-23 13:10:00,46.59,46.59,46.51,46.53,5300.0,38.1906,38.1906,38.125,38.1414,5300.0
2013-09-23 13:20:00,46.52,46.57,46.52,46.57,3700.0,38.1332,38.1742,38.1332,38.1742,3700.0
2013-09-23 13:30:00,46.58,46.58,46.52,46.56,2800.0,38.1824,38.1824,38.1332,38.166,2800.0
2013-09-23 13:40:00,46.56,46.57,46.5,46.54,5800.0,38.166,38.1742,38.1168,38.1496,5800.0
2013-09-23 13:50:00,46.53,46.64,46.53,46.63,5300.0,38.1414,38.2316,38.1414,38.2234,5300.0
2013-09-23 14:00:00,46.64,46.66,46.6,46.61,5100.0,38.2316,38.248,38.1988,38.207,5100.0
2013-09-23 14:10:00,46.63,46.63,46.61,46.63,8400.0,38.2234,38.2234,38.207,38.2234,8400.0
2013-09-23 14:20:00,46.63,46.63,46.55,46.57,8400.0,38.2234,38.2234,38.1578,38.1742,8400.0
2013-09-23 14:30:00,46.57,46.57,46.53,46.53,8900.0,38.1742,38.1742,38.1414,38.1414,8900.0
2013-09-23 14:40:00,46.54,46.54,46.51,46.52,5000.0,38.1496,38.1496,38.125,38.1332,5000.0
2013-09-23 14:50:00,46.52,46.62,46.52,46.6,9300.0,38.1332,38.2152,38.1332,38.1988,9300.0
2013-09-23 15:00:00,46.6,46.63,46.56,46.61,12500.0,38.1988,38.2234,38.166,38.207,12500.0
2013-09-23 15:10:00,46.6,46.62,46.58,46.6,16800.0,38.1988,38.2152,38.1824,38.1988,16800.0
2013-09-23 15:20:00,46.59,46.62,46.56,46.56,18400.0,38.1906,38.2152,38.166,38.166,18400.0
2013-09-23 15:30:00,46.55,46.64,46.55,46.63,21300.0,38.1578,38.2316,38.1578,38.2234,21300.0
2013-09-23 15:40:00,46.63,46.63,46.55,46.56,27600.0,38.2234,38.2234,38.1578,38.166,27600.0
2013-09-23 15:50:00,46.56,46.56,46.49,46.5,44600.0,38.166,38.166,38.1086,38.1168,44600.0
2013-09-24 09:30:00,46.55,46.61,46.47,46.59,14700.0,38.1578,38.207,38.0923,38.1906,14700.0
2013-09-24 09:40:00,46.57,46.59,46.5,46.57,12300.0,38.1742,38.1906,38.1168,38.1742,12300.0
2013-09-24 09:50:00,46.52,46.57,46.5,46.53,14600.0,38.1332,38.1742,38.1168,38.1414,14600.0
2013-09-24 10:00:00,46.48,46.57,46.48,46.51,14300.0,38.1005,38.1742,38.1005,38.125,14300.0
2013-09-24 10:10:00,46.51,46.59,46.5,46.56,20100.0,38.125,38.1906,38.1168,38.166,20100.0
2013-09-24 10:20:00,46.55,46.6,46.53,46.59,9800.0,38.1578,38.1988,38.1414,38.1906,9800.0
2013-09-24 10:30:00,46.62,46.75,46.62,46.68,14400.0,38.2152,38.3218,38.2152,38.2644,14400.0
2013-09-24 10:40:00,46.7,46.75,46.66,46.66,16400.0,38.2808,38.3218,38.248,38.248,16400.0
2013-09-24 10:50:00,46.67,46.75,46.67,46.73,37400.0,38.2562,38.3218,38.2562,38.3054,37400.0
2013-09-24 11:00:00,46.74,46.8,46.74,46.77,6600.0,38.3136,38.3628,38.3136,38.3382,6600.0
2013-09-24 11:10:00,46.76,46.79,46.74,46.78,5700.0,38.33,38.3546,38.3136,38.3464,5700.0
2013-09-24 11:20:00,46.77,46.82,46.73,46.77,40500.0,38.3382,38.3792,38.3054,38.3382,40500.0
2013-09-24 11:30:00,46.76,46.76,46.71,46.72,10700.0,38.33,38.33,38.289,38.2972,10700.0
2013-09-24 11:40:00,46.72,46.77,46.71,46.76,33800.0,38.2972,38.3382,38.289,38.33,33800.0
2013-09-24 11:50:00,46.74,46.79,46.74,46.78,5200.0,38.3136,38.3546,38.3136,38.3464,5200.0
2013-09-24 12:00:00,46.79,46.83,46.79,46.82,5200.0,38.3546,38.3874,38.3546,38.3792,5200.0
2013-09-24 12:10:00,46.83,46.93,46.83,46.93,10800.0,38.3874,38.4693,38.3874,38.4693,10800.0
2013-09-24 12:20:00,46.93,46.95,46.9,46.95,5700.0,38.4693,38.4857,38.4447,38.4857,5700.0
2013-09-24 12:30:00,46.95,46.97,46.93,46.96,13900.0,38.4857,38.5021,38.4693,38.4939,13900.0
2013-09-24 12:40:00,46.95,47.01,46.95,47.01,7500.0,38.4857,38.5349,38.4857,38.5349,7500.0
2013-09-24 12:50:00,47.01,47.01,46.97,46.99,5500.0,38.5349,38.5349,38.5021,38.5185,5500.0
2013-09-24 13:00:00,46.99,47.01,46.99,47.01,4700.0,38.5185,38.5349,38.5185,38.5349,4700.0
2013-09-24 13:10:00,47.01,47.05,47.01,47.05,7300.0,38.5349,38.5677,38.5349,38.5677,7300.0
2013-09-24 13:20:00,47.05,47.11,47.05,47.11,8400.0,38.5677,38.6169,38.5677,38.6169,8400.0
2013-09-24 13:30:00,47.1,47.12,47.08,47.09,9900.0,38.6087,38.6251,38.5923,38.6005,9900.0
2013-09-24 13:40:00,47.1,47.13,47.1,47.13,4000.0,38.6087,38.6333,38.6087,38.6333,4000.0
2013-09-24 13:50:00,47.13,47.13,47.1,47.1,6800.0,38.6333,38.6333,38.6087,38.6087,6800.0
2013-09-24 14:00:00,47.1,47.13,47.1,47.11,8700.0,38.6087,38.6333,38.6087,38.6169,8700.0
2013-09-24 14:10:00,47.1,47.13,47.09,47.1,14800.0,38.6087,38.6333,38.6005,38.6087,14800.0
2013-09-24 14:20:00,47.11,47.11,47.06,47.08,21400.0,38.6169,38.6169,38.5759,38.5923,21400.0
2013-09-24 14:30:00,47.07,47.1,47.07,47.07,7500.0,38.5841,38.6087,38.5841,38.5841,7500.0
2013-09-24 14:40:00,47.07,47.11,47.07,47.09,15800.0,38.5841,38.6169,38.5841,38.6005,15800.0
2013-09-24 14:50:00,47.09,47.09,47.01,47.02,68200.0,38.6005,38.6005,38.5349,38.5431,68200.0
2013-09-24 15:00:00,47.02,47.02,46.95,46.97,37300.0,38.5431,38.5431,38.4857,38.5021,37300.0
2013-09-24 15:10:00,46.96,47.02,46.94,47.02,11400.0,38.4939,38.5431,38.4775,38.5431,11400.0
2013-09-24 15:20:00,47.01,47.03,46.96,46.97,47900.0,38.5349,38.5513,38.4939,38.5021,47900.0
2013-09-24 15:30:00,46.97,46.97,46.85,46.87,24000.0,38.5021,38.5021,38.4037,38.4201,24000.0
2013-09-24 15:40:00,46.87,46.9,46.79,46.79,46200.0,38.4201,38.4447,38.3546,38.3546,46200.0
2013-09-24 15:50:00,46.79,46.83,46.74,46.83,98000.0,38.3546,38.3874,38.3136,38.3874,98000.0
2013-09-25 09:30:00,46.82,46.93,46.62,46.65,18200.0,38.3792,38.4693,38.2152,38.2398,18200.0
2013-09-25 09:40:00,46.64,46.68,46.41,46.52,19800.0,38.2316,38.2644,38.0431,38.1332,19800.0
2013-09-25 09:50:00,46.55,46.55,46.46,46.5,27400.0,38.1578,38.1578,38.0841,38.1168,27400.0
2013-09-25 10:00:00,46.47,46.64,46.41,46.55,61600.0,38.0923,38.2316,38.0431,38.1578,61600.0
2013-09-25 10:10:00,46.55,46.67,46.53,46.66,21700.0,38.1578,38.2562,38.1414,38.248,21700.0
2013-09-25 10:20:00,46.67,46.86,46.65,46.84,27000.0,38.2562,38.4119,38.2398,38.3955,27000.0
2013-09-25 10:30:00,46.84,46.91,46.78,46.89,11100.0,38.3955,38.4529,38.3464,38.4365,11100.0
2013-09-25 10:40:00,46.92,46.94,46.86,46.86,20700.0,38.4611,38.4775,38.4119,38.4119,20700.0
2013-09-25 10:50:00,46.87,46.93,46.85,46.85,17700.0,38.4201,38.4693,38.4037,38.4037,17700.0
2013-09-25 11:00:00,46.88,46.88,46.81,46.84,6000.0,38.4283,38.4283,38.371,38.3955,6000.0
2013-09-25 11:10:00,46.84,47.0,46.82,46.99,12300.0,38.3955,38.5267,38.3792,38.5185,12300.0
2013-09-25 11:20:00,47.0,47.05,46.99,47.01,25800.0,38.5267,38.5677,38.5185,38.5349,25800.0
2013-09-25 11:30:00,47.0,47.04,46.99,47.03,12800.0,38.5267,38.5595,38.5185,38.5513,12800.0
2013-09-25 11:40:00,47.03,47.1,47.0,47.05,32900.0,38.5513,38.6087,38.5267,38.5677,32900.0
2013-09-25 11:50:00,47.05,47.1,47.03,47.06,11900.0,38.5677,38.6087,38.5513,38.5759,11900.0
2013-09-25 12:00:00,47.06,47.07,46.94,46.95,24300.0,38.5759,38.5841,38.4775,38.4857,24300.0
2013-09-25 12:10:00,46.94,47.01,46.9,46.9,75600.0,38.4775,38.5349,38.4447,38.4447,75600.0
2013-09-25 12:20:00,46.89,46.89,46.73,46.87,20300.0,38.4365,38.4365,38.3054,38.4201,20300.0
2013-09-25 12:30:00,46.88,46.93,46.86,46.93,12700.0,38.4283,38.4693,38.4119,38.4693,12700.0
2013-09-25 12:40:00,46.93,46.96,46.89,46.96,8600.0,38.4693,38.4939,38.4365,38.4939,8600.0
2013-09-25 12:50:00,46.95,46.96,46.89,46.89,7300.0,38.4857,38.4939,38.4365,38.4365,7300.0
2013-09-25 13:00:00,46.91,46.99,46.91,46.97,8900.0,38.4529,38.5185,38.4529,38.5021,8900.0
2013-09-25 13:10:00,46.97,47.0,46.93,46.93,9000.0,38.5021,38.5267,38.4693,38.4693,9000.0
2013-09-25 13:20:00,46.92,46.94,46.88,46.88,7100.0,38.4611,38.4775,38.4283,38.4283,7100.0
2013-09-25 13:30:00,46.88,46.88,46.7,46.7,22000.0,38.4283,38.4283,38.2808,38.2808,22000.0
2013-09-25 13:40:00,46.71,46.74,46.68,46.72,9600.0,38.289,38.3136,38.2644,38.2972,9600.0
2013-09-25 13:50:00,46.72,46.77,46.65,46.77,13600.0,38.2972,38.3382,38.2398,38.3382,13600.0
2013-09-25 14:00:00,46.77,46.81,46.76,46.77,9500.0,38.3382,38.371,38.33,38.3382,9500.0
2013-09-25 14:10:00,46.77,46.86,46.75,46.83,10700.0,38.3382,38.4119,38.3218,38.3874,10700.0
2013-09-25 14:20:00,46.82,46.84,46.78,46.81,7800.0,38.3792,38.3955,38.3464,38.371,7800.0
2013-09-25 14:30:00,46.8,46.81,46.74,46.81,16300.0,38.3628,38.371,38.3136,38.371,16300.0
2013-09-25 14:40:00,46.81,46.89,46.81,46.87,10200.0,38.371,38.4365,38.371,38.4201,10200.0
2013-09-25 14:50:00,46.87,46.91,46.81,46.82,16900.0,38.4201,38.4529,38.371,38.3792,16900.0
2013-09-25 15:00:00,46.82,46.87,46.81,46.87,9000.0,38.3792,38.4201,38.371,38.4201,9000.0
2013-09-25 15:10:00,46.87,46.94,46.85,46.88,23500.0,38.4201,38.4775,38.4037,38.4283,23500.0
2013-09-25 15:20:00,46.87,46.88,46.78,46.81,26200.0,38.4201,38.4283,38.3464,38.371,26200.0
2013-09-25 15:30:00,46.81,46.81,46.77,46.79,25700.0,38.371,38.371,38.3382,38.3546,25700.0
2013-09-25 15:40:00,46.79,46.81,46.77,46.78,30300.0,38.3546,38.371,38.3382,38.3464,30300.0
2013-09-25 15:50:00,46.77,46.77,46.66,46.7,109900.0,38.3382,38.3382,38.248,38.2808,109900.0
2013-09-26 09:30:00,46.71,46.96,46.71,46.85,13500.0,38.289,38.4939,38.289,38.4037,13500.0
2013-09-26 09:40:00,46.87,47.0,46.87,46.99,20100.0,38.4201,38.5267,38.4201,38.5185,20100.0
2013-09-26 09:50:00,47.0,47.0,46.84,46.87,7200.0,38.5267,38.5267,38.3955,38.4201,7200.0
2013-09-26 10:00:00,46.85,46.95,46.82,46.95,40600.0,38.4037,38.4857,38.3792,38.4857,40600.0
2013-09-26 10:10:00,46.94,46.95,46.83,46.84,16800.0,38.4775,38.4857,38.3874,38.3955,16800.0
2013-09-26 10:20:00,46.84,46.86,46.78,46.83,6900.0,38.3955,38.4119,38.3464,38.3874,6900.0
2013-09-26 10:30:00,46.83,46.91,46.82,46.87,99300.0,38.3874,38.4529,38.3792,38.4201,99300.0
2013-09-26 10:40:00,46.88,46.88,46.61,46.69,52600.0,38.4283,38.4283,38.207,38.2726,52600.0
2013-09-26 10:50:00,46.67,46.69,46.63,46.67,10000.0,38.2562,38.2726,38.2234,38.2562,10000.0
2013-09-26 11:00:00,46.67,46.67,46.5,46.54,15000.0,38.2562,38.2562,38.1168,38.1496,15000.0
2013-09-26 11:10:00,46.56,46.61,46.54,46.57,8700.0,38.166,38.207,38.1496,38.1742,8700.0
2013-09-26 11:20:00,46.57,46.7,46.56,46.69,22100.0,38.1742,38.2808,38.166,38.2726,22100.0
2013-09-26 11:30:00,46.69,46.72,46.66,46.69,6900.0,38.2726,38.2972,38.248,38.2726,6900.0
2013-09-26 11:40:00,46.68,46.79,46.68,46.79,5400.0,38.2644,38.3546,38.2644,38.3546,5400.0
2013-09-26 11:50:00,46.78,46.79,46.72,46.72,233700.0,38.3464,38.3546,38.2972,38.2972,233700.0
2013-09-26 12:00:00,46.74,46.75,46.72,46.74,8700.0,38.3136,38.3218,38.2972,38.3136,8700.0
2013-09-26 12:10:00,46.75,46.75,46.65,46.66,12200.0,38.3218,38.3218,38.2398,38.248,12200.0
2013-09-26 12:20:00,46.66,46.67,46.64,46.66,29100.0,38.248,38.2562,38.2316,38.248,29100.0
2013-09-26 12:30:00,46.65,46.69,46.65,46.68,9200.0,38.2398,38.2726,38.2398,38.2644,9200.0
2013-09-26 12:40:00,46.67,46.69,46.58,46.59,14000.0,38.2562,38.2726,38.1824,38.1906,14000.0
2013-09-26 12:50:00,46.58,46.59,46.53,46.54,20300.0,38.1824,38.1906,38.1414,38.1496,20300.0
2013-09-26 13:00:00,46.54,46.65,46.53,46.63,21700.0,38.1496,38.2398,38.1414,38.2234,21700.0
2013-09-26 13:10:00,46.64,46.71,46.62,46.7,14600.0,38.2316,38.289,38.2152,38.2808,14600.0
2013-09-26 13:20:00,46.69,46.71,46.67,46.71,27700.0,38.2726,38.289,38.2562,38.289,27700.0
2013-09-26 13:30:00,46.71,46.71,46.68,46.68,15600.0,38.289,38.289,38.2644,38.2644,15600.0
2013-09-26 13:40:00,46.68,46.9,46.54,46.59,142700.0,38.2644,38.4447,38.1496,38.1906,142700.0
2013-09-26 13:50:00,46.6,46.62,46.53,46.56,48700.0,38.1988,38.2152,38.1414,38.166,48700.0
2013-09-26 14:00:00,46.56,46.59,46.49,46.51,31000.0,38.166,38.1906,38.1086,38.125,31000.0
2013-09-26 14:10:00,46.51,46.55,46.5,46.55,14600.0,38.125,38.1578,38.1168,38.1578,14600.0
2013-09-26 14:20:00,46.54,46.6,46.51,46.59,14800.0,38.1496,38.1988,38.125,38.1906,14800.0
2013-09-26 14:30:00,46.59,46.59,46.52,46.53,25700.0,38.1906,38.1906,38.1332,38.1414,25700.0
2013-09-26 14:40:00,46.52,46.52,46.45,46.47,25200.0,38.1332,38.1332,38.0759,38.0923,25200.0
2013-09-26 14:50:00,46.47,46.47,46.45,46.47,19600.0,38.0923,38.0923,38.0759,38.0923,19600.0
2013-09-26 15:00:00,46.46,46.5,46.46,46.48,34300.0,38.0841,38.1168,38.0841,38.1005,34300.0
2013-09-26 15:10:00,46.49,46.54,46.44,46.54,29900.0,38.1086,38.1496,38.0677,38.1496,29900.0
2013-09-26 15:20:00,46.54,46.63,46.53,46.6,21800.0,38.1496,38.2234,38.1414,38.1988,21800.0
2013-09-26 15:30:00,46.59,46.64,46.56,46.56,38100.0,38.1906,38.2316,38.166,38.166,38100.0
2013-09-26 15:40:00,46.57,46.61,46.56,46.61,34000.0,38.1742,38.207,38.166,38.207,34000.0
2013-09-26 15:50:00,46.61,46.63,46.55,46.62,96900.0,38.207,38.2234,38.1578,38.2152,96900.0
2013-09-27 09:30:00,46.36,46.49,46.31,46.49,12600.0,38.0021,38.1086,37.9611,38.1086,12600.0
2013-09-27 09:40:00,46.44,46.55,46.43,46.47,5600.0,38.0677,38.1578,38.0595,38.0923,5600.0
2013-09-27 09:50:00,46.44,46.47,46.38,46.43,11700.0,38.0677,38.0923,38.0185,38.0595,11700.0
2013-09-27 10:00:00,46.45,46.5,46.42,46.46,30100.0,38.0759,38.1168,38.0513,38.0841,30100.0
2013-09-27 10:10:00,46.47,46.59,46.46,46.52,8400.0,38.0923,38.1906,38.0841,38.1332,8400.0
2013-09-27 10:20:00,46.52,46.53,46.47,46.5,14900.0,38.1332,38.1414,38.0923,38.1168,14900.0
2013-09-27 10:30:00,46.49,46.56,46.47,46.53,12200.0,38.1086,38.166,38.0923,38.1414,12200.0
2013-09-27 10:40:00,46.53,46.55,46.5,46.52,10900.0,38.1414,38.1578,38.1168,38.1332,10900.0
2013-09-27 10:50:00,46.51,46.52,46.45,46.46,8300.0,38.125,38.1332,38.0759,38.0841,8300.0
2013-09-27 11:00:00,46.47,46.5,46.39,46.47,16000.0,38.0923,38.1168,38.0267,38.0923,16000.0
2013-09-27 11:10:00,46.47,46.5,46.46,46.46,4800.0,38.0923,38.1168,38.0841,38.0841,4800.0
2013-09-27 11:20:00,46.45,46.58,46.44,46.58,5800.0,38.0759,38.1824,38.0677,38.1824,5800.0
2013-09-27 11:30:00,46.56,46.63,46.55,46.6,4700.0,38.166,38.2234,38.1578,38.1988,4700.0
2013-09-27 11:40:00,46.59,46.59,46.56,46.59,2200.0,38.1906,38.1906,38.166,38.1906,2200.0
2013-09-27 11:50:00,46.58,46.58,46.52,46.53,9600.0,38.1824,38.1824,38.1332,38.1414,9600.0
2013-09-27 12:00:00,46.52,46.58,46.51,46.51,11200.0,38.1332,38.1824,38.125,38.125,11200.0
2013-09-27 12:10:00,46.51,46.56,46.51,46.55,19200.0,38.125,38.166,38.125,38.1578,19200.0
2013-09-27 12:20:00,46.55,46.56,46.53,46.55,8400.0,38.1578,38.166,38.1414,38.1578,8400.0
2013-09-27 12:30:00,46.55,46.57,46.51,46.52,8600.0,38.1578,38.1742,38.125,38.1332,8600.0
2013-09-27 12:40:00,46.52,46.52,46.49,46.51,3000.0,38.1332,38.1332,38.1086,38.125,3000.0
2013-09-27 12:50:00,46.5,46.52,46.5,46.51,1900.0,38.1168,38.1332,38.1168,38.125,1900.0
2013-09-27 13:00:00,46.5,46.51,46.44,46.47,9500.0,38.1168,38.125,38.0677,38.0923,9500.0
2013-09-27 13:10:00,46.48,46.48,46.47,46.47,3400.0,38.1005,38.1005,38.0923,38.0923,3400.0
2013-09-27 13:20:00,46.47,46.47,46.42,46.42,4700.0,38.0923,38.0923,38.0513,38.0513,4700.0
2013-09-27 13:30:00,46.42,46.43,46.38,46.41,19100.0,38.0513,38.0595,38.0185,38.0431,19100.0
2013-09-27 13:40:00,46.41,46.42,46.4,46.41,14600.0,38.0431,38.0513,38.0349,38.0431,14600.0
2013-09-27 13:50:00,46.41,46.42,46.39,46.4,8300.0,38.0431,38.0513,38.0267,38.0349,8300.0
2013-09-27 14:00:00,46.41,46.42,46.38,46.4,26000.0,38.0431,38.0513,38.0185,38.0349,26000.0
2013-09-27 14:10:00,46.4,46.44,46.39,46.42,11800.0,38.0349,38.0677,38.0267,38.0513,11800.0
2013-09-27 14:20:00,46.42,46.46,46.4,46.41,5100.0,38.0513,38.0841,38.0349,38.0431,5100.0
2013-09-27 14:30:00,46.41,46.42,46.38,46.42,14700.0,38.0431,38.0513,38.0185,38.0513,14700.0
2013-09-27 14:40:00,46.42,46.43,46.4,46.4,7400.0,38.0513,38.0595,38.0349,38.0349,7400.0
2013-09-27 14:50:00,46.4,46.44,46.4,46.4,17200.0,38.0349,38.0677,38.0349,38.0349,17200.0
2013-09-27 15:00:00,46.39,46.41,46.35,46.37,10700.0,38.0267,38.0431,37.9939,38.0103,10700.0
2013-09-27 15:10:00,46.38,46.39,46.36,46.38,18000.0,38.0185,38.0267,38.0021,38.0185,18000.0
2013-09-27 15:20:00,46.38,46.48,46.38,46.45,17700.0,38.0185,38.1005,38.0185,38.0759,17700.0
2013-09-27 15:30:00,46.45,46.46,46.42,46.46,25700.0,38.0759,38.0841,38.0513,38.0841,25700.0
2013-09-27 15:40:00,46.46,46.49,46.43,46.48,55200.0,38.0841,38.1086,38.0595,38.1005,55200.0
2013-09-27 15:50:00,46.49,46.6,46.48,46.53,123400.0,38.1086,38.1988,38.1005,38.1414,123400.0
2013-09-30 09:30:00,46.26,46.3,46.0,46.15,22400.0,37.9201,37.9529,37.707,37.8299,22400.0
2013-09-30 09:40:00,46.15,46.2,46.1,46.16,8400.0,37.8299,37.8709,37.789,37.8381,8400.0
2013-09-30 09:50:00,46.19,46.19,46.11,46.16,18200.0,37.8627,37.8627,37.7972,37.8381,18200.0
2013-09-30 10:00:00,46.17,46.18,46.12,46.15,2700.0,37.8463,37.8545,37.8054,37.8299,2700.0
2013-09-30 10:10:00,46.17,46.25,46.11,46.23,4600.0,37.8463,37.9119,37.7972,37.8955,4600.0
2013-09-30 10:20:00,46.25,46.29,46.23,46.27,7000.0,37.9119,37.9447,37.8955,37.9283,7000.0
2013-09-30 10:30:00,46.29,46.31,46.26,46.28,14800.0,37.9447,37.9611,37.9201,37.9365,14800.0
2013-09-30 10:40:00,46.28,46.36,46.27,46.28,3500.0,37.9365,38.0021,37.9283,37.9365,3500.0
2013-09-30 10:50:00,46.28,46.33,46.27,46.31,7000.0,37.9365,37.9775,37.9283,37.9611,7000.0
2013-09-30 11:00:00,46.3,46.3,46.25,46.25,4300.0,37.9529,37.9529,37.9119,37.9119,4300.0
2013-09-30 11:10:00,46.24,46.26,46.2,46.2,8100.0,37.9037,37.9201,37.8709,37.8709,8100.0
2013-09-30 11:20:00,46.21,46.25,46.21,46.23,10200.0,37.8791,37.9119,37.8791,37.8955,10200.0
2013-09-30 11:30:00,46.23,46.29,46.23,46.24,9600.0,37.8955,37.9447,37.8955,37.9037,9600.0
2013-09-30 11:40:00,46.24,46.27,46.22,46.22,6000.0,37.9037,37.9283,37.8873,37.8873,6000.0
2013-09-30 11:50:00,46.2,46.25,46.2,46.21,9600.0,37.8709,37.9119,37.8709,37.8791,9600.0
2013-09-30 12:00:00,46.25,46.26,46.19,46.21,12100.0,37.9119,37.9201,37.8627,37.8791,12100.0
2013-09-30 12:10:00,46.22,46.26,46.21,46.21,4800.0,37.8873,37.9201,37.8791,37.8791,4800.0
2013-09-30 12:20:00,46.21,46.25,46.21,46.25,3100.0,37.8791,37.9119,37.8791,37.9119,3100.0
2013-09-30 12:30:00,46.24,46.26,46.22,46.22,11800.0,37.9037,37.9201,37.8873,37.8873,11800.0
2013-09-30 12:40:00,46.22,46.3,46.19,46.29,7500.0,37.8873,37.9529,37.8627,37.9447,7500.0
2013-09-30 12:50:00,46.28,46.29,46.25,46.26,4800.0,37.9365,37.9447,37.9119,37.9201,4800.0
2013-09-30 13:00:00,46.26,46.31,46.26,46.3,6200.0,37.9201,37.9611,37.9201,37.9529,6200.0
2013-09-30 13:10:00,46.3,46.35,46.26,46.35,4200.0,37.9529,37.9939,37.9201,37.9939,4200.0
2013-09-30 13:20:00,46.37,46.37,46.3,46.33,17500.0,38.0103,38.0103,37.9529,37.9775,17500.0
2013-09-30 13:30:00,46.34,46.38,46.33,46.33,24700.0,37.9857,38.0185,37.9775,37.9775,24700.0
2013-09-30 13:40:00,46.33,46.41,46.33,46.38,8400.0,37.9775,38.0431,37.9775,38.0185,8400.0
2013-09-30 13:50:00,46.38,46.38,46.25,46.29,21300.0,38.0185,38.0185,37.9119,37.9447,21300.0
2013-09-30 14:00:00,46.32,46.38,46.28,46.38,10000.0,37.9693,38.0185,37.9365,38.0185,10000.0
2013-09-30 14:10:00,46.39,46.4,46.35,46.37,4700.0,38.0267,38.0349,37.9939,38.0103,4700.0
2013-09-30 14:20:00,46.36,46.38,46.34,46.34,8600.0,38.0021,38.0185,37.9857,37.9857,8600.0
2013-09-30 14:30:00,46.35,46.45,46.35,46.42,14100.0,37.9939,38.0759,37.9939,38.0513,14100.0
2013-09-30 14:40:00,46.42,46.42,46.35,46.41,7000.0,38.0513,38.0513,37.9939,38.0431,7000.0
2013-09-30 14:50:00,46.41,46.41,46.36,46.39,15200.0,38.0431,38.0431,38.0021,38.0267,15200.0
2013-09-30 15:00:00,46.4,46.42,46.37,46.41,46100.0,38.0349,38.0513,38.0103,38.0431,46100.0
2013-09-30 15:10:00,46.4,46.44,46.37,46.4,91300.0,38.0349,38.0677,38.0103,38.0349,91300.0
2013-09-30 15:20:00,46.4,46.45,46.39,46.42,18700.0,38.0349,38.0759,38.0267,38.0513,18700.0
2013-09-30 15:30:00,46.42,46.47,46.39,46.4,64400.0,38.0513,38.0923,38.0267,38.0349,64400.0
2013-09-30 15:40:00,46.4,46.47,46.36,46.38,110600.0,38.0349,38.0923,38.0021,38.0185,110600.0
2013-09-30 15:50:00,46.38,46.48,46.35,46.46,117900.0,38.0185,38.1005,37.9939,38.0841,117900.0
2013-10-01 09:30:00,46.47,46.69,46.39,46.61,42500.0,38.0923,38.2726,38.0267,38.207,42500.0
2013-10-01 09:40:00,46.61,46.69,46.57,46.58,33700.0,38.207,38.2726,38.1742,38.1824,33700.0
2013-10-01 09:50:00,46.59,46.59,46.44,46.44,18200.0,38.1906,38.1906,38.0677,38.0677,18200.0
2013-10-01 10:00:00,46.45,46.57,46.43,46.57,37900.0,38.0759,38.1742,38.0595,38.1742,37900.0
2013-10-01 10:10:00,46.55,46.58,46.43,46.56,53100.0,38.1578,38.1824,38.0595,38.166,53100.0
2013-10-01 10:20:00,46.57,46.64,46.57,46.6,5300.0,38.1742,38.2316,38.1742,38.1988,5300.0
2013-10-01 10:30:00,46.6,46.68,46.59,46.66,16900.0,38.1988,38.2644,38.1906,38.248,16900.0
2013-10-01 10:40:00,46.67,46.68,46.61,46.61,12500.0,38.2562,38.2644,38.207,38.207,12500.0
2013-10-01 10:50:00,46.61,46.69,46.58,46.64,25500.0,38.207,38.2726,38.1824,38.2316,25500.0
2013-10-01 11:00:00,46.64,46.67,46.62,46.64,37900.0,38.2316,38.2562,38.2152,38.2316,37900.0
2013-10-01 11:10:00,46.63,46.68,46.61,46.67,35600.0,38.2234,38.2644,38.207,38.2562,35600.0
2013-10-01 11:20:00,46.67,46.69,46.63,46.65,26000.0,38.2562,38.2726,38.2234,38.2398,26000.0
2013-10-01 11:30:00,46.66,46.75,46.65,46.7,73600.0,38.248,38.3218,38.2398,38.2808,73600.0
2013-10-01 11:40:00,46.7,46.75,46.7,46.73,7400.0,38.2808,38.3218,38.2808,38.3054,7400.0
2013-10-01 11:50:00,46.73,46.77,46.7,46.73,7400.0,38.3054,38.3382,38.2808,38.3054,7400.0
2013-10-01 12:00:00,46.73,46.77,46.69,46.7,23000.0,38.3054,38.3382,38.2726,38.2808,23000.0
2013-10-01 12:10:00,46.69,46.74,46.69,46.72,2900.0,38.2726,38.3136,38.2726,38.2972,2900.0
2013-10-01 12:20:00,46.72,46.79,46.69,46.74,13400.0,38.2972,38.3546,38.2726,38.3136,13400.0
2013-10-01 12:30:00,46.74,46.76,46.68,46.69,11800.0,38.3136,38.33,38.2644,38.2726,11800.0
2013-10-01 12:40:00,46.7,46.73,46.7,46.72,11400.0,38.2808,38.3054,38.2808,38.2972,11400.0
2013-10-01 12:50:00,46.72,46.73,46.68,46.71,11400.0,38.2972,38.3054,38.2644,38.289,11400.0
2013-10-01 13:00:00,46.7,46.74,46.69,46.74,5100.0,38.2808,38.3136,38.2726,38.3136,5100.0
2013-10-01 13:10:00,46.73,46.73,46.7,46.71,11700.0,38.3054,38.3054,38.2808,38.289,11700.0
2013-10-01 13:20:00,46.71,46.74,46.69,46.74,10900.0,38.289,38.3136,38.2726,38.3136,10900.0
2013-10-01 13:30:00,46.74,46.76,46.7,46.7,9200.0,38.3136,38.33,38.2808,38.2808,9200.0
2013-10-01 13:40:00,46.7,46.71,46.7,46.7,8700.0,38.2808,38.289,38.2808,38.2808,8700.0
2013-10-01 13:50:00,46.71,46.83,46.7,46.81,24900.0,38.289,38.3874,38.2808,38.371,24900.0
2013-10-01 14:00:00,46.81,46.82,46.76,46.76,19500.0,38.371,38.3792,38.33,38.33,19500.0
2013-10-01 14:10:00,46.77,46.77,46.72,46.73,16300.0,38.3382,38.3382,38.2972,38.3054,16300.0
2013-10-01 14:20:00,46.73,46.75,46.64,46.64,20800.0,38.3054,38.3218,38.2316,38.2316,20800.0
2013-10-01 14:30:00,46.63,46.63,46.58,46.62,21600.0,38.2234,38.2234,38.1824,38.2152,21600.0
2013-10-01 14:40:00,46.61,46.62,46.58,46.59,20900.0,38.207,38.2152,38.1824,38.1906,20900.0
2013-10-01 14:50:00,46.59,46.62,46.58,46.61,14600.0,38.1906,38.2152,38.1824,38.207,14600.0
2013-10-01 15:00:00,46.6,47.0,46.58,46.68,188600.0,38.1988,38.5267,38.1824,38.2644,188600.0
2013-10-01 15:10:00,46.68,46.71,46.66,46.71,22800.0,38.2644,38.289,38.248,38.289,22800.0
2013-10-01 15:20:00,46.71,46.74,46.69,46.71,26300.0,38.289,38.3136,38.2726,38.289,26300.0
2013-10-01 15:30:00,46.72,46.76,46.71,46.74,29600.0,38.2972,38.33,38.289,38.3136,29600.0
2013-10-01 15:40:00,46.75,46.81,46.74,46.81,40700.0,38.3218,38.371,38.3136,38.371,40700.0
2013-10-01 15:50:00,46.81,46.89,46.77,46.89,86800.0,38.371,38.4365,38.3382,38.4365,86800.0
2013-10-02 09:30:00,46.68,46.75,46.55,46.67,37900.0,38.2644,38.3218,38.1578,38.2562,37900.0
2013-10-02 09:40:00,46.66,46.77,46.61,46.73,29800.0,38.248,38.3382,38.207,38.3054,29800.0
2013-10-02 09:50:00,46.71,46.79,46.7,46.75,26800.0,38.289,38.3546,38.2808,38.3218,26800.0
2013-10-02 10:00:00,46.75,46.79,46.66,46.68,26200.0,38.3218,38.3546,38.248,38.2644,26200.0
2013-10-02 10:10:00,46.68,46.71,46.63,46.7,47000.0,38.2644,38.289,38.2234,38.2808,47000.0
2013-10-02 10:20:00,46.7,46.7,46.65,46.66,24700.0,38.2808,38.2808,38.2398,38.248,24700.0
2013-10-02 10:30:00,46.66,46.72,46.63,46.72,19700.0,38.248,38.2972,38.2234,38.2972,19700.0
2013-10-02 10:40:00,46.73,46.74,46.71,46.72,15500.0,38.3054,38.3136,38.289,38.2972,15500.0
2013-10-02 10:50:00,46.72,46.79,46.69,46.76,18800.0,38.2972,38.3546,38.2726,38.33,18800.0
2013-10-02 11:00:00,46.76,46.8,46.72,46.8,10400.0,38.33,38.3628,38.2972,38.3628,10400.0
2013-10-02 11:10:00,46.79,46.83,46.78,46.83,14700.0,38.3546,38.3874,38.3464,38.3874,14700.0
2013-10-02 11:20:00,46.82,46.84,46.77,46.79,10400.0,38.3792,38.3955,38.3382,38.3546,10400.0
2013-10-02 11:30:00,46.8,46.84,46.74,46.75,10400.0,38.3628,38.3955,38.3136,38.3218,10400.0
2013-10-02 11:40:00,46.75,46.83,46.71,46.82,20700.0,38.3218,38.3874,38.289,38.3792,20700.0
2013-10-02 11:50:00,46.81,46.81,46.74,46.75,6600.0,38.371,38.371,38.3136,38.3218,6600.0
2013-10-02 12:00:00,46.75,46.86,46.75,46.85,13600.0,38.3218,38.4119,38.3218,38.4037,13600.0
2013-10-02 12:10:00,46.84,46.84,46.78,46.82,12400.0,38.3955,38.3955,38.3464,38.3792,12400.0
2013-10-02 12:20:00,46.81,46.83,46.74,46.76,8200.0,38.371,38.3874,38.3136,38.33,8200.0
2013-10-02 12:30:00,46.77,46.8,46.73,46.76,13200.0,38.3382,38.3628,38.3054,38.33,13200.0
2013-10-02 12:40:00,46.76,46.8,46.73,46.77,18300.0,38.33,38.3628,38.3054,38.3382,18300.0
2013-10-02 12:50:00,46.77,46.81,46.77,46.81,5700.0,38.3382,38.371,38.3382,38.371,5700.0
2013-10-02 13:00:00,46.82,46.82,46.8,46.8,7200.0,38.3792,38.3792,38.3628,38.3628,7200.0
2013-10-02 13:10:00,46.81,46.81,46.76,46.78,12600.0,38.371,38.371,38.33,38.3464,12600.0
2013-10-02 13:20:00,46.77,46.98,46.77,46.97,46900.0,38.3382,38.5103,38.3382,38.5021,46900.0
2013-10-02 13:30:00,46.96,46.99,46.94,46.98,24000.0,38.4939,38.5185,38.4775,38.5103,24000.0
2013-10-02 13:40:00,46.97,47.03,46.96,47.03,27900.0,38.5021,38.5513,38.4939,38.5513,27900.0
2013-10-02 13:50:00,47.03,47.04,46.98,46.99,14100.0,38.5513,38.5595,38.5103,38.5185,14100.0
2013-10-02 14:00:00,46.98,47.03,46.97,46.97,32700.0,38.5103,38.5513,38.5021,38.5021,32700.0
2013-10-02 14:10:00,46.97,46.97,46.89,46.9,10500.0,38.5021,38.5021,38.4365,38.4447,10500.0
2013-10-02 14:20:00,46.9,46.94,46.89,46.91,17000.0,38.4447,38.4775,38.4365,38.4529,17000.0
2013-10-02 14:30:00,46.91,46.95,46.88,46.88,24500.0,38.4529,38.4857,38.4283,38.4283,24500.0
2013-10-02 14:40:00,46.87,46.89,46.85,46.86,17500.0,38.4201,38.4365,38.4037,38.4119,17500.0
2013-10-02 14:50:00,46.87,46.87,46.83,46.85,10700.0,38.4201,38.4201,38.3874,38.4037,10700.0
2013-10-02 15:00:00,46.86,46.86,46.81,46.85,22000.0,38.4119,38.4119,38.371,38.4037,22000.0
2013-10-02 15:10:00,46.84,46.88,46.83,46.83,11500.0,38.3955,38.4283,38.3874,38.3874,11500.0
2013-10-02 15:20:00,46.83,46.87,46.81,46.86,20000.0,38.3874,38.4201,38.371,38.4119,20000.0
2013-10-02 15:30:00,46.86,46.9,46.84,46.84,20200.0,38.4119,38.4447,38.3955,38.3955,20200.0
2013-10-02 15:40:00,46.84,46.95,46.84,46.95,77300.0,38.3955,38.4857,38.3955,38.4857,77300.0
2013-10-02 15:50:00,46.95,47.07,46.95,47.05,129000.0,38.4857,38.5841,38.4857,38.5677,129000.0
2013-10-03 09:30:00,46.89,46.92,46.81,46.83,157900.0,38.4365,38.4611,38.371,38.3874,157900.0
2013-10-03 09:40:00,46.77,46.84,46.66,46.73,90000.0,38.3382,38.3955,38.248,38.3054,90000.0
2013-10-03 09:50:00,46.71,46.77,46.64,46.76,96200.0,38.289,38.3382,38.2316,38.33,96200.0
2013-10-03 10:00:00,46.76,46.81,46.58,46.62,39000.0,38.33,38.371,38.1824,38.2152,39000.0
2013-10-03 10:10:00,46.61,46.66,46.57,46.63,50300.0,38.207,38.248,38.1742,38.2234,50300.0
2013-10-03 10:20:00,46.63,46.63,46.39,46.46,44600.0,38.2234,38.2234,38.0267,38.0841,44600.0
2013-10-03 10:30:00,46.44,46.58,46.44,46.53,42300.0,38.0677,38.1824,38.0677,38.1414,42300.0
2013-10-03 10:40:00,46.51,46.55,46.46,46.51,40300.0,38.125,38.1578,38.0841,38.125,40300.0
2013-10-03 10:50:00,46.49,46.54,46.46,46.48,12300.0,38.1086,38.1496,38.0841,38.1005,12300.0
2013-10-03 11:00:00,46.48,46.52,46.42,46.48,28400.0,38.1005,38.1332,38.0513,38.1005,28400.0
2013-10-03 11:10:00,46.48,46.48,46.35,46.37,14300.0,38.1005,38.1005,37.9939,38.0103,14300.0
2013-10-03 11:20:00,46.37,46.44,46.33,46.34,11500.0,38.0103,38.0677,37.9775,37.9857,11500.0
2013-10-03 11:30:00,46.32,46.37,46.25,46.29,16900.0,37.9693,38.0103,37.9119,37.9447,16900.0
2013-10-03 11:40:00,46.29,46.29,46.09,46.11,14800.0,37.9447,37.9447,37.7808,37.7972,14800.0
2013-10-03 11:50:00,46.11,46.14,46.02,46.05,13200.0,37.7972,37.8217,37.7234,37.748,13200.0
2013-10-03 12:00:00,46.07,46.08,46.0,46.07,7700.0,37.7644,37.7726,37.707,37.7644,7700.0
2013-10-03 12:10:00,46.08,46.12,46.08,46.12,46300.0,37.7726,37.8054,37.7726,37.8054,46300.0
2013-10-03 12:20:00,46.11,46.13,46.08,46.12,21100.0,37.7972,37.8136,37.7726,37.8054,21100.0
2013-10-03 12:30:00,46.17,46.25,46.16,46.2,20100.0,37.8463,37.9119,37.8381,37.8709,20100.0
2013-10-03 12:40:00,46.19,46.32,46.11,46.3,15400.0,37.8627,37.9693,37.7972,37.9529,15400.0
2013-10-03 12:50:00,46.29,46.33,46.26,46.33,25300.0,37.9447,37.9775,37.9201,37.9775,25300.0
2013-10-03 13:00:00,46.32,46.38,46.28,46.34,14200.0,37.9693,38.0185,37.9365,37.9857,14200.0
2013-10-03 13:10:00,46.34,46.34,46.3,46.33,18100.0,37.9857,37.9857,37.9529,37.9775,18100.0
2013-10-03 13:20:00,46.32,46.53,46.31,46.53,13900.0,37.9693,38.1414,37.9611,38.1414,13900.0
2013-10-03 13:30:00,46.5,46.53,46.33,46.33,37400.0,38.1168,38.1414,37.9775,37.9775,37400.0
2013-10-03 13:40:00,46.34,46.39,46.31,46.32,57700.0,37.9857,38.0267,37.9611,37.9693,57700.0
2013-10-03 13:50:00,46.31,46.41,46.24,46.39,15200.0,37.9611,38.0431,37.9037,38.0267,15200.0
2013-10-03 14:00:00,46.38,46.4,46.28,46.29,12800.0,38.0185,38.0349,37.9365,37.9447,12800.0
2013-10-03 14:10:00,46.28,46.34,46.26,46.26,19500.0,37.9365,37.9857,37.9201,37.9201,19500.0
2013-10-03 14:20:00,46.26,46.27,46.03,46.27,95400.0,37.9201,37.9283,37.7316,37.9283,95400.0
2013-10-03 14:30:00,46.26,46.26,46.17,46.21,46900.0,37.9201,37.9201,37.8463,37.8791,46900.0
2013-10-03 14:40:00,46.22,46.24,46.18,46.19,14800.0,37.8873,37.9037,37.8545,37.8627,14800.0
2013-10-03 14:50:00,46.19,46.23,46.14,46.14,32100.0,37.8627,37.8955,37.8217,37.8217,32100.0
2013-10-03 15:00:00,46.12,46.15,46.09,46.1,56200.0,37.8054,37.8299,37.7808,37.789,56200.0
2013-10-03 15:10:00,46.1,46.12,46.07,46.09,38300.0,37.789,37.8054,37.7644,37.7808,38300.0
2013-10-03 15:20:00,46.09,46.17,46.09,46.16,72400.0,37.7808,37.8463,37.7808,37.8381,72400.0
2013-10-03 15:30:00,46.16,46.18,46.11,46.17,73300.0,37.8381,37.8545,37.7972,37.8463,73300.0
2013-10-03 15:40:00,46.17,46.17,46.09,46.1,101200.0,37.8463,37.8463,37.7808,37.789,101200.0
2013-10-03 15:50:00,46.1,46.11,45.98,46.06,134000.0,37.789,37.7972,37.6906,37.7562,134000.0
2013-10-04 09:30:00,46.09,46.14,46.03,46.08,18200.0,37.7808,37.8217,37.7316,37.7726,18200.0
2013-10-04 09:40:00,46.12,46.16,46.02,46.12,24300.0,37.8054,37.8381,37.7234,37.8054,24300.0
2013-10-04 09:50:00,46.16,46.27,46.09,46.21,270100.0,37.8381,37.9283,37.7808,37.8791,270100.0
2013-10-04 10:00:00,46.23,46.24,46.17,46.21,29500.0,37.8955,37.9037,37.8463,37.8791,29500.0
2013-10-04 10:10:00,46.22,46.28,46.21,46.21,34300.0,37.8873,37.9365,37.8791,37.8791,34300.0
2013-10-04 10:20:00,46.21,46.25,46.2,46.24,31100.0,37.8791,37.9119,37.8709,37.9037,31100.0
2013-10-04 10:30:00,46.24,46.34,46.24,46.28,12900.0,37.9037,37.9857,37.9037,37.9365,12900.0
2013-10-04 10:40:00,46.28,46.32,46.26,46.27,18600.0,37.9365,37.9693,37.9201,37.9283,18600.0
2013-10-04 10:50:00,46.26,46.27,46.24,46.25,23700.0,37.9201,37.9283,37.9037,37.9119,23700.0
2013-10-04 11:00:00,46.24,46.27,46.13,46.16,22200.0,37.9037,37.9283,37.8136,37.8381,22200.0
2013-10-04 11:10:00,46.16,46.26,46.16,46.26,24800.0,37.8381,37.9201,37.8381,37.9201,24800.0
2013-10-04 11:20:00,46.27,46.27,46.21,46.23,26700.0,37.9283,37.9283,37.8791,37.8955,26700.0
2013-10-04 11:30:00,46.22,46.24,46.17,46.19,22300.0,37.8873,37.9037,37.8463,37.8627,22300.0
2013-10-04 11:40:00,46.19,46.2,46.18,46.19,19500.0,37.8627,37.8709,37.8545,37.8627,19500.0
2013-10-04 11:50:00,46.19,46.22,46.17,46.17,16700.0,37.8627,37.8873,37.8463,37.8463,16700.0
2013-10-04 12:00:00,46.18,46.2,46.16,46.16,14700.0,37.8545,37.8709,37.8381,37.8381,14700.0
2013-10-04 12:10:00,46.16,46.21,46.16,46.21,18200.0,37.8381,37.8791,37.8381,37.8791,18200.0
2013-10-04 12:20:00,46.21,46.33,46.21,46.33,15800.0,37.8791,37.9775,37.8791,37.9775,15800.0
2013-10-04 12:30:00,46.33,46.35,46.28,46.34,13900.0,37.9775,37.9939,37.9365,37.9857,13900.0
2013-10-04 12:40:00,46.35,46.4,46.35,46.38,8800.0,37.9939,38.0349,37.9939,38.0185,8800.0
2013-10-04 12:50:00,46.37,46.37,46.33,46.33,9100.0,38.0103,38.0103,37.9775,37.9775,9100.0
2013-10-04 13:00:00,46.33,46.43,46.33,46.43,18000.0,37.9775,38.0595,37.9775,38.0595,18000.0
2013-10-04 13:10:00,46.43,46.52,46.43,46.52,12300.0,38.0595,38.1332,38.0595,38.1332,12300.0
2013-10-04 13:20:00,46.53,46.53,46.48,46.48,11700.0,38.1414,38.1414,38.1005,38.1005,11700.0
2013-10-04 13:30:00,46.48,46.49,46.44,46.48,23100.0,38.1005,38.1086,38.0677,38.1005,23100.0
2013-10-04 13:40:00,46.48,46.49,46.46,46.46,15100.0,38.1005,38.1086,38.0841,38.0841,15100.0
2013-10-04 13:50:00,46.46,46.49,46.46,46.49,14500.0,38.0841,38.1086,38.0841,38.1086,14500.0
2013-10-04 14:00:00,46.5,46.54,46.5,46.53,17300.0,38.1168,38.1496,38.1168,38.1414,17300.0
2013-10-04 14:10:00,46.53,46.57,46.5,46.51,31500.0,38.1414,38.1742,38.1168,38.125,31500.0
2013-10-04 14:20:00,46.5,46.51,46.48,46.51,16100.0,38.1168,38.125,38.1005,38.125,16100.0
2013-10-04 14:30:00,46.51,46.53,46.49,46.53,26200.0,38.125,38.1414,38.1086,38.1414,26200.0
2013-10-04 14:40:00,46.53,46.53,46.49,46.52,29200.0,38.1414,38.1414,38.1086,38.1332,29200.0
2013-10-04 14:50:00,46.53,46.57,46.53,46.54,13800.0,38.1414,38.1742,38.1414,38.1496,13800.0
2013-10-04 15:00:00,46.54,46.55,46.51,46.53,28200.0,38.1496,38.1578,38.125,38.1414,28200.0
2013-10-04 15:10:00,46.52,46.54,46.5,46.51,20400.0,38.1332,38.1496,38.1168,38.125,20400.0
2013-10-04 15:20:00,46.5,46.51,46.45,46.47,40400.0,38.1168,38.125,38.0759,38.0923,40400.0
2013-10-04 15:30:00,46.47,46.5,46.46,46.47,44100.0,38.0923,38.1168,38.0841,38.0923,44100.0
2013-10-04 15:40:00,46.47,46.53,46.46,46.52,69400.0,38.0923,38.1414,38.0841,38.1332,69400.0
2013-10-04 15:50:00,46.53,46.55,46.48,46.54,119900.0,38.1414,38.1578,38.1005,38.1496,119900.0
2013-10-07 09:30:00,46.17,46.17,45.91,46.1,10500.0,37.8463,37.8463,37.6332,37.789,10500.0
2013-10-07 09:40:00,46.07,46.18,46.04,46.13,3300.0,37.7644,37.8545,37.7398,37.8136,3300.0
2013-10-07 09:50:00,46.15,46.15,46.0,46.0,48800.0,37.8299,37.8299,37.707,37.707,48800.0
2013-10-07 10:00:00,46.0,46.07,45.95,46.07,5000.0,37.707,37.7644,37.666,37.7644,5000.0
2013-10-07 10:10:00,46.08,46.09,46.04,46.06,23100.0,37.7726,37.7808,37.7398,37.7562,23100.0
2013-10-07 10:20:00,46.07,46.14,46.07,46.08,10300.0,37.7644,37.8217,37.7644,37.7726,10300.0
2013-10-07 10:30:00,46.1,46.15,46.04,46.04,11700.0,37.789,37.8299,37.7398,37.7398,11700.0
2013-10-07 10:40:00,46.04,46.1,46.02,46.06,33300.0,37.7398,37.789,37.7234,37.7562,33300.0
2013-10-07 10:50:00,46.07,46.09,46.05,46.05,3200.0,37.7644,37.7808,37.748,37.748,3200.0
2013-10-07 11:00:00,46.05,46.05,46.0,46.04,9200.0,37.748,37.748,37.707,37.7398,9200.0
2013-10-07 11:10:00,46.04,46.09,45.99,45.99,4400.0,37.7398,37.7808,37.6988,37.6988,4400.0
2013-10-07 11:20:00,45.98,45.99,45.92,45.95,5100.0,37.6906,37.6988,37.6414,37.666,5100.0
2013-10-07 11:30:00,45.91,46.05,45.9,46.01,9100.0,37.6332,37.748,37.625,37.7152,9100.0
2013-10-07 11:40:00,46.01,46.07,45.99,46.06,14100.0,37.7152,37.7644,37.6988,37.7562,14100.0
2013-10-07 11:50:00,46.06,46.13,46.05,46.08,16100.0,37.7562,37.8136,37.748,37.7726,16100.0
2013-10-07 12:00:00,46.07,46.12,46.06,46.09,12600.0,37.7644,37.8054,37.7562,37.7808,12600.0
2013-10-07 12:10:00,46.09,46.12,46.07,46.11,3800.0,37.7808,37.8054,37.7644,37.7972,3800.0
2013-10-07 12:20:00,46.11,46.11,46.05,46.07,17400.0,37.7972,37.7972,37.748,37.7644,17400.0
2013-10-07 12:30:00,46.06,46.11,46.04,46.09,24600.0,37.7562,37.7972,37.7398,37.7808,24600.0
2013-10-07 12:40:00,46.08,46.08,46.05,46.05,5900.0,37.7726,37.7726,37.748,37.748,5900.0
2013-10-07 12:50:00,46.05,46.05,45.99,46.0,7500.0,37.748,37.748,37.6988,37.707,7500.0
2013-10-07 13:00:00,46.0,46.02,45.99,45.99,9300.0,37.707,37.7234,37.6988,37.6988,9300.0
2013-10-07 13:10:00,46.02,46.1,46.01,46.07,7900.0,37.7234,37.789,37.7152,37.7644,7900.0
2013-10-07 13:20:00,46.07,46.07,46.04,46.04,16500.0,37.7644,37.7644,37.7398,37.7398,16500.0
2013-10-07 13:30:00,46.05,46.09,46.04,46.08,20600.0,37.748,37.7808,37.7398,37.7726,20600.0
2013-10-07 13:40:00,46.07,46.11,46.07,46.1,2000.0,37.7644,37.7972,37.7644,37.789,2000.0
2013-10-07 13:50:00,46.09,46.18,46.08,46.18,9800.0,37.7808,37.8545,37.7726,37.8545,9800.0
2013-10-07 14:00:00,46.2,46.21,46.14,46.14,7100.0,37.8709,37.8791,37.8217,37.8217,7100.0
2013-10-07 14:10:00,46.14,46.16,46.08,46.12,31400.0,37.8217,37.8381,37.7726,37.8054,31400.0
2013-10-07 14:20:00,46.12,46.12,46.07,46.11,7700.0,37.8054,37.8054,37.7644,37.7972,7700.0
2013-10-07 14:30:00,46.12,46.12,46.09,46.11,7100.0,37.8054,37.8054,37.7808,37.7972,7100.0
2013-10-07 14:40:00,46.1,46.1,46.04,46.06,16100.0,37.789,37.789,37.7398,37.7562,16100.0
2013-10-07 14:50:00,46.05,46.07,46.03,46.07,25300.0,37.748,37.7644,37.7316,37.7644,25300.0
2013-10-07 15:00:00,46.07,46.12,46.06,46.09,47600.0,37.7644,37.8054,37.7562,37.7808,47600.0
2013-10-07 15:10:00,46.08,46.1,46.06,46.08,17000.0,37.7726,37.789,37.7562,37.7726,17000.0
2013-10-07 15:20:00,46.08,46.08,46.01,46.04,29700.0,37.7726,37.7726,37.7152,37.7398,29700.0
2013-10-07 15:30:00,46.05,46.07,46.02,46.05,33900.0,37.748,37.7644,37.7234,37.748,33900.0
2013-10-07 15:40:00,46.05,46.06,45.91,45.96,51100.0,37.748,37.7562,37.6332,37.6742,51100.0
2013-10-07 15:50:00,45.97,46.02,45.92,45.92,123800.0,37.6824,37.7234,37.6414,37.6414,123800.0
2013-10-08 09:30:00,45.87,45.87,45.75,45.77,16600.0,37.6004,37.6004,37.5021,37.5185,16600.0
2013-10-08 09:40:00,45.79,45.96,45.79,45.91,8000.0,37.5348,37.6742,37.5348,37.6332,8000.0
2013-10-08 09:50:00,45.91,45.96,45.77,45.93,5600.0,37.6332,37.6742,37.5185,37.6496,5600.0
2013-10-08 10:00:00,45.95,45.99,45.79,45.81,26000.0,37.666,37.6988,37.5348,37.5512,26000.0
2013-10-08 10:10:00,45.81,45.98,45.77,45.95,11100.0,37.5512,37.6906,37.5185,37.666,11100.0
2013-10-08 10:20:00,45.96,45.99,45.89,45.91,3000.0,37.6742,37.6988,37.6168,37.6332,3000.0
2013-10-08 10:30:00,45.9,45.91,45.83,45.83,8900.0,37.625,37.6332,37.5676,37.5676,8900.0
2013-10-08 10:40:00,45.81,45.84,45.7,45.72,18400.0,37.5512,37.5758,37.4611,37.4775,18400.0
2013-10-08 10:50:00,45.71,45.72,45.63,45.65,13900.0,37.4693,37.4775,37.4037,37.4201,13900.0
2013-10-08 11:00:00,45.67,45.68,45.59,45.68,21900.0,37.4365,37.4447,37.3709,37.4447,21900.0
2013-10-08 11:10:00,45.68,45.76,45.65,45.7,14300.0,37.4447,37.5103,37.4201,37.4611,14300.0
2013-10-08 11:20:00,45.7,45.77,45.7,45.75,21400.0,37.4611,37.5185,37.4611,37.5021,21400.0
2013-10-08 11:30:00,45.75,45.78,45.7,45.75,52400.0,37.5021,37.5266,37.4611,37.5021,52400.0
2013-10-08 11:40:00,45.75,45.82,45.7,45.72,32400.0,37.5021,37.5594,37.4611,37.4775,32400.0
2013-10-08 11:50:00,45.73,45.78,45.73,45.75,8500.0,37.4857,37.5266,37.4857,37.5021,8500.0
2013-10-08 12:00:00,45.73,45.75,45.67,45.71,20200.0,37.4857,37.5021,37.4365,37.4693,20200.0
2013-10-08 12:10:00,45.71,45.74,45.68,45.68,18300.0,37.4693,37.4939,37.4447,37.4447,18300.0
2013-10-08 12:20:00,45.7,45.75,45.69,45.73,27800.0,37.4611,37.5021,37.4529,37.4857,27800.0
2013-10-08 12:30:00,45.74,45.79,45.69,45.78,38300.0,37.4939,37.5348,37.4529,37.5266,38300.0
2013-10-08 12:40:00,45.77,45.79,45.72,45.76,101800.0,37.5185,37.5348,37.4775,37.5103,101800.0
2013-10-08 12:50:00,45.77,45.78,45.7,45.77,24100.0,37.5185,37.5266,37.4611,37.5185,24100.0
2013-10-08 13:00:00,45.77,45.82,45.72,45.72,15900.0,37.5185,37.5594,37.4775,37.4775,15900.0
2013-10-08 13:10:00,45.71,45.76,45.71,45.73,28600.0,37.4693,37.5103,37.4693,37.4857,28600.0
2013-10-08 13:20:00,45.73,45.83,45.72,45.81,169900.0,37.4857,37.5676,37.4775,37.5512,169900.0
2013-10-08 13:30:00,45.83,45.84,45.75,45.75,13000.0,37.5676,37.5758,37.5021,37.5021,13000.0
2013-10-08 13:40:00,45.76,45.77,45.69,45.72,19100.0,37.5103,37.5185,37.4529,37.4775,19100.0
2013-10-08 13:50:00,45.73,45.77,45.68,45.68,10000.0,37.4857,37.5185,37.4447,37.4447,10000.0
2013-10-08 14:00:00,45.69,45.7,45.54,45.56,18900.0,37.4529,37.4611,37.3299,37.3463,18900.0
2013-10-08 14:10:00,45.56,45.57,45.44,45.46,72100.0,37.3463,37.3545,37.2479,37.2643,72100.0
2013-10-08 14:20:00,45.46,45.53,45.43,45.48,51300.0,37.2643,37.3217,37.2397,37.2807,51300.0
2013-10-08 14:30:00,45.47,45.49,45.42,45.44,47800.0,37.2725,37.2889,37.2316,37.2479,47800.0
2013-10-08 14:40:00,45.45,45.46,45.31,45.32,47700.0,37.2561,37.2643,37.1414,37.1496,47700.0
2013-10-08 14:50:00,45.34,45.41,45.3,45.39,43300.0,37.166,37.2234,37.1332,37.207,43300.0
2013-10-08 15:00:00,45.4,45.46,45.36,45.36,33100.0,37.2152,37.2643,37.1824,37.1824,33100.0
2013-10-08 15:10:00,45.36,45.4,45.28,45.29,62500.0,37.1824,37.2152,37.1168,37.125,62500.0
2013-10-08 15:20:00,45.3,45.45,45.3,45.42,28500.0,37.1332,37.2561,37.1332,37.2316,28500.0
2013-10-08 15:30:00,45.42,45.44,45.39,45.44,67600.0,37.2316,37.2479,37.207,37.2479,67600.0
2013-10-08 15:40:00,45.44,45.45,45.35,45.38,86400.0,37.2479,37.2561,37.1742,37.1988,86400.0
2013-10-08 15:50:00,45.36,45.4,45.23,45.26,110900.0,37.1824,37.2152,37.0758,37.1004,110900.0
2013-10-09 09:30:00,45.29,45.31,45.16,45.16,13700.0,37.125,37.1414,37.0184,37.0184,13700.0
2013-10-09 09:40:00,45.19,45.21,45.1,45.14,16900.0,37.043,37.0594,36.9692,37.002,16900.0
2013-10-09 09:50:00,45.13,45.19,45.03,45.18,13800.0,36.9938,37.043,36.9119,37.0348,13800.0
2013-10-09 10:00:00,45.17,45.18,45.04,45.15,45400.0,37.0266,37.0348,36.9201,37.0102,45400.0
2013-10-09 10:10:00,45.13,45.18,45.1,45.11,30500.0,36.9938,37.0348,36.9692,36.9774,30500.0
2013-10-09 10:20:00,45.11,45.24,45.1,45.17,84500.0,36.9774,37.084,36.9692,37.0266,84500.0
2013-10-09 10:30:00,45.14,45.17,45.07,45.09,13000.0,37.002,37.0266,36.9447,36.961,13000.0
2013-10-09 10:40:00,45.09,45.13,44.94,45.0,20200.0,36.961,36.9938,36.8381,36.8873,20200.0
2013-10-09 10:50:00,44.99,45.01,44.88,44.88,23700.0,36.8791,36.8955,36.7889,36.7889,23700.0
2013-10-09 11:00:00,44.85,44.9,44.79,44.79,22100.0,36.7643,36.8053,36.7151,36.7151,22100.0
2013-10-09 11:10:00,44.79,44.79,44.66,44.69,58500.0,36.7151,36.7151,36.6086,36.6332,58500.0
2013-10-09 11:20:00,44.7,44.71,44.62,44.66,17800.0,36.6414,36.6496,36.5758,36.6086,17800.0
2013-10-09 11:30:00,44.67,44.73,44.66,44.7,76100.0,36.6168,36.6659,36.6086,36.6414,76100.0
2013-10-09 11:40:00,44.7,44.8,44.69,44.78,12100.0,36.6414,36.7233,36.6332,36.7069,12100.0
2013-10-09 11:50:00,44.78,44.78,44.71,44.72,18100.0,36.7069,36.7069,36.6496,36.6577,18100.0
2013-10-09 12:00:00,44.73,44.78,44.66,44.66,17100.0,36.6659,36.7069,36.6086,36.6086,17100.0
2013-10-09 12:10:00,44.66,44.68,44.63,44.63,34100.0,36.6086,36.625,36.584,36.584,34100.0
2013-10-09 12:20:00,44.62,44.64,44.57,44.58,16600.0,36.5758,36.5922,36.5348,36.543,16600.0
2013-10-09 12:30:00,44.59,44.63,44.54,44.55,35700.0,36.5512,36.584,36.5102,36.5184,35700.0
2013-10-09 12:40:00,44.56,44.57,44.46,44.48,20100.0,36.5266,36.5348,36.4446,36.461,20100.0
2013-10-09 12:50:00,44.46,44.53,44.46,44.5,17100.0,36.4446,36.502,36.4446,36.4774,17100.0
2013-10-09 13:00:00,44.5,44.61,44.5,44.6,29700.0,36.4774,36.5676,36.4774,36.5594,29700.0
2013-10-09 13:10:00,44.6,44.79,44.59,44.78,17300.0,36.5594,36.7151,36.5512,36.7069,17300.0
2013-10-09 13:20:00,44.79,44.96,44.78,44.92,19700.0,36.7151,36.8545,36.7069,36.8217,19700.0
2013-10-09 13:30:00,44.92,44.95,44.85,44.86,139300.0,36.8217,36.8463,36.7643,36.7725,139300.0
2013-10-09 13:40:00,44.86,44.92,44.86,44.86,13300.0,36.7725,36.8217,36.7725,36.7725,13300.0
2013-10-09 13:50:00,44.86,44.98,44.86,44.97,73300.0,36.7725,36.8709,36.7725,36.8627,73300.0
2013-10-09 14:00:00,44.96,45.04,44.92,45.03,252900.0,36.8545,36.9201,36.8217,36.9119,252900.0
2013-10-09 14:10:00,45.03,45.04,44.97,45.02,30800.0,36.9119,36.9201,36.8627,36.9037,30800.0
2013-10-09 14:20:00,45.01,45.08,44.97,45.03,23200.0,36.8955,36.9528,36.8627,36.9119,23200.0
2013-10-09 14:30:00,45.04,45.12,45.01,45.03,26700.0,36.9201,36.9856,36.8955,36.9119,26700.0
2013-10-09 14:40:00,45.04,45.04,44.97,44.98,27200.0,36.9201,36.9201,36.8627,36.8709,27200.0
2013-10-09 14:50:00,44.98,45.02,44.95,45.01,21500.0,36.8709,36.9037,36.8463,36.8955,21500.0
2013-10-09 15:00:00,45.01,45.01,44.93,44.93,39900.0,36.8955,36.8955,36.8299,36.8299,39900.0
2013-10-09 15:10:00,44.96,44.99,44.94,44.99,16300.0,36.8545,36.8791,36.8381,36.8791,16300.0
2013-10-09 15:20:00,44.98,45.01,44.93,44.94,52800.0,36.8709,36.8955,36.8299,36.8381,52800.0
2013-10-09 15:30:00,44.95,45.01,44.95,44.97,40500.0,36.8463,36.8955,36.8463,36.8627,40500.0
2013-10-09 15:40:00,44.97,44.97,44.85,44.86,83800.0,36.8627,36.8627,36.7643,36.7725,83800.0
2013-10-09 15:50:00,44.86,44.97,44.81,44.91,88900.0,36.7725,36.8627,36.7315,36.8135,88900.0
2013-10-10 09:30:00,45.22,45.43,45.22,45.41,15800.0,37.0676,37.2397,37.0676,37.2234,15800.0
2013-10-10 09:40:00,45.43,45.56,45.42,45.51,12400.0,37.2397,37.3463,37.2316,37.3053,12400.0
2013-10-10 09:50:00,45.51,45.67,45.48,45.65,12400.0,37.3053,37.4365,37.2807,37.4201,12400.0
2013-10-10 10:00:00,45.65,45.65,45.58,45.6,20500.0,37.4201,37.4201,37.3627,37.3791,20500.0
2013-10-10 10:10:00,45.59,45.6,45.52,45.55,21100.0,37.3709,37.3791,37.3135,37.3381,21100.0
2013-10-10 10:20:00,45.56,45.61,45.54,45.55,17900.0,37.3463,37.3873,37.3299,37.3381,17900.0
2013-10-10 10:30:00,45.55,45.6,45.48,45.56,29000.0,37.3381,37.3791,37.2807,37.3463,29000.0
2013-10-10 10:40:00,45.57,45.59,45.53,45.54,24600.0,37.3545,37.3709,37.3217,37.3299,24600.0
2013-10-10 10:50:00,45.54,45.61,45.5,45.53,15200.0,37.3299,37.3873,37.2971,37.3217,15200.0
2013-10-10 11:00:00,45.53,45.54,45.44,45.47,10500.0,37.3217,37.3299,37.2479,37.2725,10500.0
2013-10-10 11:10:00,45.45,45.49,45.44,45.44,9500.0,37.2561,37.2889,37.2479,37.2479,9500.0
2013-10-10 11:20:00,45.45,45.51,45.45,45.48,23500.0,37.2561,37.3053,37.2561,37.2807,23500.0
2013-10-10 11:30:00,45.5,45.56,45.43,45.52,54400.0,37.2971,37.3463,37.2397,37.3135,54400.0
2013-10-10 11:40:00,45.52,45.55,45.48,45.5,13100.0,37.3135,37.3381,37.2807,37.2971,13100.0
2013-10-10 11:50:00,45.5,45.54,45.48,45.52,16500.0,37.2971,37.3299,37.2807,37.3135,16500.0
2013-10-10 12:00:00,45.52,45.57,45.48,45.55,14700.0,37.3135,37.3545,37.2807,37.3381,14700.0
2013-10-10 12:10:00,45.56,45.59,45.53,45.57,10700.0,37.3463,37.3709,37.3217,37.3545,10700.0
2013-10-10 12:20:00,45.57,45.6,45.55,45.6,7200.0,37.3545,37.3791,37.3381,37.3791,7200.0
2013-10-10 12:30:00,45.6,45.61,45.54,45.56,18700.0,37.3791,37.3873,37.3299,37.3463,18700.0
2013-10-10 12:40:00,45.55,45.59,45.53,45.56,18800.0,37.3381,37.3709,37.3217,37.3463,18800.0
2013-10-10 12:50:00,45.57,45.6,45.57,45.58,11800.0,37.3545,37.3791,37.3545,37.3627,11800.0
2013-10-10 13:00:00,45.57,45.58,45.48,45.48,16900.0,37.3545,37.3627,37.2807,37.2807,16900.0
2013-10-10 13:10:00,45.48,45.53,45.48,45.5,8300.0,37.2807,37.3217,37.2807,37.2971,8300.0
2013-10-10 13:20:00,45.5,45.51,45.47,45.5,19000.0,37.2971,37.3053,37.2725,37.2971,19000.0
2013-10-10 13:30:00,45.5,45.54,45.49,45.49,15100.0,37.2971,37.3299,37.2889,37.2889,15100.0
2013-10-10 13:40:00,45.49,45.52,45.47,45.51,20500.0,37.2889,37.3135,37.2725,37.3053,20500.0
2013-10-10 13:50:00,45.53,45.56,45.5,45.53,15400.0,37.3217,37.3463,37.2971,37.3217,15400.0
2013-10-10 14:00:00,45.53,45.53,45.48,45.48,13800.0,37.3217,37.3217,37.2807,37.2807,13800.0
2013-10-10 14:10:00,45.47,45.47,45.39,45.39,22700.0,37.2725,37.2725,37.207,37.207,22700.0
2013-10-10 14:20:00,45.39,45.43,45.39,45.41,16400.0,37.207,37.2397,37.207,37.2234,16400.0
2013-10-10 14:30:00,45.41,45.5,45.4,45.48,23000.0,37.2234,37.2971,37.2152,37.2807,23000.0
2013-10-10 14:40:00,45.49,45.52,45.48,45.5,16400.0,37.2889,37.3135,37.2807,37.2971,16400.0
2013-10-10 14:50:00,45.51,45.52,45.5,45.52,19400.0,37.3053,37.3135,37.2971,37.3135,19400.0
2013-10-10 15:00:00,45.52,45.72,45.51,45.72,32100.0,37.3135,37.4775,37.3053,37.4775,32100.0
2013-10-10 15:10:00,45.72,45.84,45.7,45.79,45000.0,37.4775,37.5758,37.4611,37.5348,45000.0
2013-10-10 15:20:00,45.8,45.81,45.72,45.74,57500.0,37.543,37.5512,37.4775,37.4939,57500.0
2013-10-10 15:30:00,45.75,45.83,45.75,45.83,32900.0,37.5021,37.5676,37.5021,37.5676,32900.0
2013-10-10 15:40:00,45.83,45.89,45.8,45.86,84300.0,37.5676,37.6168,37.543,37.5922,84300.0
2013-10-10 15:50:00,45.87,45.93,45.83,45.93,128800.0,37.6004,37.6496,37.5676,37.6496,128800.0
2013-10-11 09:30:00,45.71,45.9,45.71,45.88,17800.0,37.4693,37.625,37.4693,37.6086,17800.0
2013-10-11 09:40:00,45.86,45.87,45.81,45.83,19500.0,37.5922,37.6004,37.5512,37.5676,19500.0
2013-10-11 09:50:00,45.84,45.85,45.7,45.73,22400.0,37.5758,37.584,37.4611,37.4857,22400.0
2013-10-11 10:00:00,45.77,45.85,45.74,45.85,5300.0,37.5185,37.584,37.4939,37.584,5300.0
2013-10-11 10:10:00,45.86,45.89,45.82,45.87,13300.0,37.5922,37.6168,37.5594,37.6004,13300.0
2013-10-11 10:20:00,45.86,45.97,45.85,45.97,7500.0,37.5922,37.6824,37.584,37.6824,7500.0
2013-10-11 10:30:00,45.97,46.01,45.91,45.91,8900.0,37.6824,37.7152,37.6332,37.6332,8900.0
2013-10-11 10:40:00,45.91,45.91,45.83,45.83,10500.0,37.6332,37.6332,37.5676,37.5676,10500.0
2013-10-11 10:50:00,45.83,45.91,45.82,45.88,24100.0,37.5676,37.6332,37.5594,37.6086,24100.0
2013-10-11 11:00:00,45.89,45.89,45.85,45.85,10300.0,37.6168,37.6168,37.584,37.584,10300.0
2013-10-11 11:10:00,45.86,45.87,45.83,45.83,8100.0,37.5922,37.6004,37.5676,37.5676,8100.0
2013-10-11 11:20:00,45.83,45.92,45.82,45.88,8700.0,37.5676,37.6414,37.5594,37.6086,8700.0
2013-10-11 11:30:00,45.85,45.86,45.79,45.8,31400.0,37.584,37.5922,37.5348,37.543,31400.0
2013-10-11 11:40:00,45.8,45.91,45.79,45.9,20800.0,37.543,37.6332,37.5348,37.625,20800.0
2013-10-11 11:50:00,45.89,45.94,45.87,45.9,24600.0,37.6168,37.6578,37.6004,37.625,24600.0
2013-10-11 12:00:00,45.89,45.95,45.89,45.9,32500.0,37.6168,37.666,37.6168,37.625,32500.0
2013-10-11 12:10:00,45.9,45.98,45.89,45.98,15100.0,37.625,37.6906,37.6168,37.6906,15100.0
2013-10-11 12:20:00,46.0,46.07,46.0,46.07,5200.0,37.707,37.7644,37.707,37.7644,5200.0
2013-10-11 12:30:00,46.06,46.13,46.05,46.13,4900.0,37.7562,37.8136,37.748,37.8136,4900.0
2013-10-11 12:40:00,46.14,46.17,46.14,46.16,3100.0,37.8217,37.8463,37.8217,37.8381,3100.0
2013-10-11 12:50:00,46.17,46.21,46.17,46.2,6600.0,37.8463,37.8791,37.8463,37.8709,6600.0
2013-10-11 13:00:00,46.18,46.23,46.16,46.22,8700.0,37.8545,37.8955,37.8381,37.8873,8700.0
2013-10-11 13:10:00,46.19,46.19,46.06,46.08,7400.0,37.8627,37.8627,37.7562,37.7726,7400.0
2013-10-11 13:20:00,46.07,46.11,46.05,46.1,4200.0,37.7644,37.7972,37.748,37.789,4200.0
2013-10-11 13:30:00,46.1,46.1,46.07,46.08,16600.0,37.789,37.789,37.7644,37.7726,16600.0
2013-10-11 13:40:00,46.07,46.1,46.04,46.08,7800.0,37.7644,37.789,37.7398,37.7726,7800.0
2013-10-11 13:50:00,46.07,46.09,46.05,46.09,9200.0,37.7644,37.7808,37.748,37.7808,9200.0
2013-10-11 14:00:00,46.1,46.12,46.09,46.09,16300.0,37.789,37.8054,37.7808,37.7808,16300.0
2013-10-11 14:10:00,46.09,46.09,46.05,46.06,13900.0,37.7808,37.7808,37.748,37.7562,13900.0
2013-10-11 14:20:00,46.06,46.09,46.05,46.05,8300.0,37.7562,37.7808,37.748,37.748,8300.0
2013-10-11 14:30:00,46.05,46.05,46.02,46.02,12100.0,37.748,37.748,37.7234,37.7234,12100.0
2013-10-11 14:40:00,46.03,46.12,46.03,46.1,15100.0,37.7316,37.8054,37.7316,37.789,15100.0
2013-10-11 14:50:00,46.11,46.11,46.08,46.1,12600.0,37.7972,37.7972,37.7726,37.789,12600.0
2013-10-11 15:00:00,46.1,46.12,46.07,46.09,16000.0,37.789,37.8054,37.7644,37.7808,16000.0
2013-10-11 15:10:00,46.1,46.12,46.03,46.05,16200.0,37.789,37.8054,37.7316,37.748,16200.0
2013-10-11 15:20:00,46.04,46.1,46.04,46.09,12200.0,37.7398,37.789,37.7398,37.7808,12200.0
2013-10-11 15:30:00,46.09,46.15,46.07,46.07,21600.0,37.7808,37.8299,37.7644,37.7644,21600.0
2013-10-11 15:40:00,46.07,46.11,46.06,46.06,23600.0,37.7644,37.7972,37.7562,37.7562,23600.0
2013-10-11 15:50:00,46.05,46.17,46.03,46.17,62600.0,37.748,37.8463,37.7316,37.8463,62600.0
2013-10-14 09:30:00,46.02,46.16,45.92,46.05,14100.0,37.7234,37.8381,37.6414,37.748,14100.0
2013-10-14 09:40:00,46.07,46.07,45.98,46.01,6600.0,37.7644,37.7644,37.6906,37.7152,6600.0
2013-10-14 09:50:00,46.0,46.02,45.95,45.99,8600.0,37.707,37.7234,37.666,37.6988,8600.0
2013-10-14 10:00:00,46.0,46.01,45.96,45.99,8900.0,37.707,37.7152,37.6742,37.6988,8900.0
2013-10-14 10:10:00,45.98,46.01,45.96,45.96,6700.0,37.6906,37.7152,37.6742,37.6742,6700.0
2013-10-14 10:20:00,45.95,46.0,45.95,46.0,3100.0,37.666,37.707,37.666,37.707,3100.0
2013-10-14 10:30:00,46.0,46.02,45.97,46.0,15400.0,37.707,37.7234,37.6824,37.707,15400.0
2013-10-14 10:40:00,45.99,46.02,45.94,46.02,5700.0,37.6988,37.7234,37.6578,37.7234,5700.0
2013-10-14 10:50:00,46.01,46.02,45.97,46.01,8600.0,37.7152,37.7234,37.6824,37.7152,8600.0
2013-10-14 11:00:00,46.0,46.07,46.0,46.04,5100.0,37.707,37.7644,37.707,37.7398,5100.0
2013-10-14 11:10:00,46.05,46.07,46.02,46.02,9500.0,37.748,37.7644,37.7234,37.7234,9500.0
2013-10-14 11:20:00,46.04,46.07,46.03,46.07,4900.0,37.7398,37.7644,37.7316,37.7644,4900.0
2013-10-14 11:30:00,46.07,46.1,46.02,46.1,13100.0,37.7644,37.789,37.7234,37.789,13100.0
2013-10-14 11:40:00,46.12,46.13,46.1,46.13,2800.0,37.8054,37.8136,37.789,37.8136,2800.0
2013-10-14 11:50:00,46.16,46.21,46.15,46.21,5600.0,37.8381,37.8791,37.8299,37.8791,5600.0
2013-10-14 12:00:00,46.21,46.24,46.17,46.17,6500.0,37.8791,37.9037,37.8463,37.8463,6500.0
2013-10-14 12:10:00,46.18,46.19,46.16,46.18,5800.0,37.8545,37.8627,37.8381,37.8545,5800.0
2013-10-14 12:20:00,46.19,46.21,46.15,46.18,2700.0,37.8627,37.8791,37.8299,37.8545,2700.0
2013-10-14 12:30:00,46.19,46.28,46.19,46.28,6800.0,37.8627,37.9365,37.8627,37.9365,6800.0
2013-10-14 12:40:00,46.27,46.27,46.18,46.2,7800.0,37.9283,37.9283,37.8545,37.8709,7800.0
2013-10-14 12:50:00,46.21,46.24,46.21,46.22,6200.0,37.8791,37.9037,37.8791,37.8873,6200.0
2013-10-14 13:00:00,46.22,46.24,46.21,46.23,7300.0,37.8873,37.9037,37.8791,37.8955,7300.0
2013-10-14 13:10:00,46.23,46.26,46.17,46.18,26600.0,37.8955,37.9201,37.8463,37.8545,26600.0
2013-10-14 13:20:00,46.18,46.19,46.17,46.17,9500.0,37.8545,37.8627,37.8463,37.8463,9500.0
2013-10-14 13:30:00,46.18,46.21,46.16,46.19,16400.0,37.8545,37.8791,37.8381,37.8627,16400.0
2013-10-14 13:40:00,46.2,46.26,46.19,46.2,25400.0,37.8709,37.9201,37.8627,37.8709,25400.0
2013-10-14 13:50:00,46.19,46.19,46.16,46.19,6500.0,37.8627,37.8627,37.8381,37.8627,6500.0
2013-10-14 14:00:00,46.2,46.28,46.2,46.24,7100.0,37.8709,37.9365,37.8709,37.9037,7100.0
2013-10-14 14:10:00,46.24,46.28,46.19,46.27,10100.0,37.9037,37.9365,37.8627,37.9283,10100.0
2013-10-14 14:20:00,46.28,46.29,46.23,46.25,16600.0,37.9365,37.9447,37.8955,37.9119,16600.0
2013-10-14 14:30:00,46.26,46.3,46.26,46.29,27200.0,37.9201,37.9529,37.9201,37.9447,27200.0
2013-10-14 14:40:00,46.29,46.29,46.18,46.26,22000.0,37.9447,37.9447,37.8545,37.9201,22000.0
2013-10-14 14:50:00,46.24,46.25,46.22,46.23,18700.0,37.9037,37.9119,37.8873,37.8955,18700.0
2013-10-14 15:00:00,46.22,46.37,46.21,46.37,21800.0,37.8873,38.0103,37.8791,38.0103,21800.0
2013-10-14 15:10:00,46.37,46.39,46.31,46.31,13200.0,38.0103,38.0267,37.9611,37.9611,13200.0
2013-10-14 15:20:00,46.31,46.32,46.28,46.32,20500.0,37.9611,37.9693,37.9365,37.9693,20500.0
2013-10-14 15:30:00,46.33,46.33,46.21,46.21,45900.0,37.9775,37.9775,37.8791,37.8791,45900.0
2013-10-14 15:40:00,46.21,46.26,46.15,46.16,67300.0,37.8791,37.9201,37.8299,37.8381,67300.0
2013-10-14 15:50:00,46.16,46.29,46.13,46.28,102100.0,37.8381,37.9447,37.8136,37.9365,102100.0
2013-10-15 09:30:00,46.09,46.2,46.01,46.03,13900.0,37.7808,37.8709,37.7152,37.7316,13900.0
2013-10-15 09:40:00,46.01,46.01,45.89,45.9,12400.0,37.7152,37.7152,37.6168,37.625,12400.0
2013-10-15 09:50:00,45.94,45.99,45.91,45.92,10100.0,37.6578,37.6988,37.6332,37.6414,10100.0
2013-10-15 10:00:00,45.95,46.07,45.92,46.05,7700.0,37.666,37.7644,37.6414,37.748,7700.0
2013-10-15 10:10:00,46.07,46.17,46.06,46.12,15200.0,37.7644,37.8463,37.7562,37.8054,15200.0
2013-10-15 10:20:00,46.11,46.17,46.08,46.16,22100.0,37.7972,37.8463,37.7726,37.8381,22100.0
2013-10-15 10:30:00,46.17,46.19,46.1,46.12,95600.0,37.8463,37.8627,37.789,37.8054,95600.0
2013-10-15 10:40:00,46.12,46.14,45.99,46.02,18700.0,37.8054,37.8217,37.6988,37.7234,18700.0
2013-10-15 10:50:00,46.03,46.06,45.96,45.96,9100.0,37.7316,37.7562,37.6742,37.6742,9100.0
2013-10-15 11:00:00,45.98,46.0,45.91,45.92,14700.0,37.6906,37.707,37.6332,37.6414,14700.0
2013-10-15 11:10:00,45.91,46.13,45.9,46.04,12500.0,37.6332,37.8136,37.625,37.7398,12500.0
2013-10-15 11:20:00,46.04,46.14,46.04,46.06,12500.0,37.7398,37.8217,37.7398,37.7562,12500.0
2013-10-15 11:30:00,46.05,46.08,45.99,46.0,23600.0,37.748,37.7726,37.6988,37.707,23600.0
2013-10-15 11:40:00,46.0,46.06,45.99,46.0,19300.0,37.707,37.7562,37.6988,37.707,19300.0
2013-10-15 11:50:00,46.0,46.09,46.0,46.05,9000.0,37.707,37.7808,37.707,37.748,9000.0
2013-10-15 12:00:00,46.04,46.04,45.96,46.0,13900.0,37.7398,37.7398,37.6742,37.707,13900.0
2013-10-15 12:10:00,46.0,46.01,45.91,45.93,17100.0,37.707,37.7152,37.6332,37.6496,17100.0
2013-10-15 12:20:00,45.93,46.02,45.92,45.99,18300.0,37.6496,37.7234,37.6414,37.6988,18300.0
2013-10-15 12:30:00,45.98,45.99,45.95,45.96,6900.0,37.6906,37.6988,37.666,37.6742,6900.0
2013-10-15 12:40:00,45.97,46.04,45.96,46.02,7200.0,37.6824,37.7398,37.6742,37.7234,7200.0
2013-10-15 12:50:00,46.01,46.02,45.97,46.0,9200.0,37.7152,37.7234,37.6824,37.707,9200.0
2013-10-15 13:00:00,46.0,46.03,45.97,46.02,8300.0,37.707,37.7316,37.6824,37.7234,8300.0
2013-10-15 13:10:00,46.0,46.01,45.98,45.98,6800.0,37.707,37.7152,37.6906,37.6906,6800.0
2013-10-15 13:20:00,45.97,45.97,45.9,45.9,7000.0,37.6824,37.6824,37.625,37.625,7000.0
2013-10-15 13:30:00,45.9,45.96,45.88,45.89,10800.0,37.625,37.6742,37.6086,37.6168,10800.0
2013-10-15 13:40:00,45.89,45.92,45.89,45.91,7000.0,37.6168,37.6414,37.6168,37.6332,7000.0
2013-10-15 13:50:00,45.9,45.93,45.88,45.89,5600.0,37.625,37.6496,37.6086,37.6168,5600.0
2013-10-15 14:00:00,45.9,45.95,45.9,45.93,9500.0,37.625,37.666,37.625,37.6496,9500.0
2013-10-15 14:10:00,45.93,45.95,45.9,45.93,11000.0,37.6496,37.666,37.625,37.6496,11000.0
2013-10-15 14:20:00,45.92,45.96,45.83,45.84,22900.0,37.6414,37.6742,37.5676,37.5758,22900.0
2013-10-15 14:30:00,45.83,45.84,45.69,45.75,20500.0,37.5676,37.5758,37.4529,37.5021,20500.0
2013-10-15 14:40:00,45.75,45.79,45.66,45.76,13400.0,37.5021,37.5348,37.4283,37.5103,13400.0
2013-10-15 14:50:00,45.75,45.82,45.75,45.81,9800.0,37.5021,37.5594,37.5021,37.5512,9800.0
2013-10-15 15:00:00,45.82,45.86,45.77,45.84,24900.0,37.5594,37.5922,37.5185,37.5758,24900.0
2013-10-15 15:10:00,45.86,45.86,45.79,45.86,22700.0,37.5922,37.5922,37.5348,37.5922,22700.0
2013-10-15 15:20:00,45.86,45.86,45.81,45.84,12900.0,37.5922,37.5922,37.5512,37.5758,12900.0
2013-10-15 15:30:00,45.84,45.84,45.7,45.72,51500.0,37.5758,37.5758,37.4611,37.4775,51500.0
2013-10-15 15:40:00,45.73,45.73,45.63,45.66,78500.0,37.4857,37.4857,37.4037,37.4283,78500.0
2013-10-15 15:50:00,45.66,45.68,45.62,45.64,134000.0,37.4283,37.4447,37.3955,37.4119,134000.0
2013-10-16 09:30:00,46.01,46.11,45.92,45.97,30600.0,37.7152,37.7972,37.6414,37.6824,30600.0
2013-10-16 09:40:00,45.96,46.05,45.91,46.05,42300.0,37.6742,37.748,37.6332,37.748,42300.0
2013-10-16 09:50:00,46.04,46.18,46.03,46.13,28300.0,37.7398,37.8545,37.7316,37.8136,28300.0
2013-10-16 10:00:00,46.13,46.22,46.13,46.22,5000.0,37.8136,37.8873,37.8136,37.8873,5000.0
2013-10-16 10:10:00,46.25,46.28,46.21,46.27,37700.0,37.9119,37.9365,37.8791,37.9283,37700.0
2013-10-16 10:20:00,46.3,46.32,46.24,46.26,12600.0,37.9529,37.9693,37.9037,37.9201,12600.0
2013-10-16 10:30:00,46.27,46.37,46.25,46.34,74400.0,37.9283,38.0103,37.9119,37.9857,74400.0
2013-10-16 10:40:00,46.35,46.49,46.35,46.49,6100.0,37.9939,38.1086,37.9939,38.1086,6100.0
2013-10-16 10:50:00,46.49,46.59,46.43,46.58,22000.0,38.1086,38.1906,38.0595,38.1824,22000.0
2013-10-16 11:00:00,46.59,46.66,46.55,46.65,9400.0,38.1906,38.248,38.1578,38.2398,9400.0
2013-10-16 11:10:00,46.64,46.67,46.57,46.57,24500.0,38.2316,38.2562,38.1742,38.1742,24500.0
2013-10-16 11:20:00,46.58,46.58,46.49,46.5,14700.0,38.1824,38.1824,38.1086,38.1168,14700.0
2013-10-16 11:30:00,46.5,46.52,46.47,46.47,18700.0,38.1168,38.1332,38.0923,38.0923,18700.0
2013-10-16 11:40:00,46.47,46.51,46.43,46.43,20000.0,38.0923,38.125,38.0595,38.0595,20000.0
2013-10-16 11:50:00,46.42,46.48,46.41,46.48,5800.0,38.0513,38.1005,38.0431,38.1005,5800.0
2013-10-16 12:00:00,46.48,46.52,46.46,46.5,11800.0,38.1005,38.1332,38.0841,38.1168,11800.0
2013-10-16 12:10:00,46.5,46.5,46.4,46.45,10300.0,38.1168,38.1168,38.0349,38.0759,10300.0
2013-10-16 12:20:00,46.45,46.45,46.36,46.36,16600.0,38.0759,38.0759,38.0021,38.0021,16600.0
2013-10-16 12:30:00,46.37,46.41,46.33,46.41,20900.0,38.0103,38.0431,37.9775,38.0431,20900.0
2013-10-16 12:40:00,46.41,46.45,46.41,46.41,9600.0,38.0431,38.0759,38.0431,38.0431,9600.0
2013-10-16 12:50:00,46.42,46.44,46.36,46.36,8000.0,38.0513,38.0677,38.0021,38.0021,8000.0
2013-10-16 13:00:00,46.38,46.42,46.36,46.37,9000.0,38.0185,38.0513,38.0021,38.0103,9000.0
2013-10-16 13:10:00,46.37,46.39,46.33,46.39,11600.0,38.0103,38.0267,37.9775,38.0267,11600.0
2013-10-16 13:20:00,46.39,46.48,46.39,46.48,8200.0,38.0267,38.1005,38.0267,38.1005,8200.0
2013-10-16 13:30:00,46.48,46.51,46.48,46.5,12400.0,38.1005,38.125,38.1005,38.1168,12400.0
2013-10-16 13:40:00,46.51,46.55,46.5,46.52,12100.0,38.125,38.1578,38.1168,38.1332,12100.0
2013-10-16 13:50:00,46.52,46.55,46.5,46.51,19700.0,38.1332,38.1578,38.1168,38.125,19700.0
2013-10-16 14:00:00,46.51,46.52,46.49,46.51,13900.0,38.125,38.1332,38.1086,38.125,13900.0
2013-10-16 14:10:00,46.51,46.54,46.5,46.51,21600.0,38.125,38.1496,38.1168,38.125,21600.0
2013-10-16 14:20:00,46.52,46.53,46.45,46.45,15600.0,38.1332,38.1414,38.0759,38.0759,15600.0
2013-10-16 14:30:00,46.46,46.46,46.42,46.45,27400.0,38.0841,38.0841,38.0513,38.0759,27400.0
2013-10-16 14:40:00,46.44,46.52,46.43,46.51,21200.0,38.0677,38.1332,38.0595,38.125,21200.0
2013-10-16 14:50:00,46.52,46.52,46.47,46.48,10900.0,38.1332,38.1332,38.0923,38.1005,10900.0
2013-10-16 15:00:00,46.47,46.49,46.43,46.49,20600.0,38.0923,38.1086,38.0595,38.1086,20600.0
2013-10-16 15:10:00,46.49,46.53,46.49,46.52,13000.0,38.1086,38.1414,38.1086,38.1332,13000.0
2013-10-16 15:20:00,46.52,46.53,46.48,46.5,24800.0,38.1332,38.1414,38.1005,38.1168,24800.0
2013-10-16 15:30:00,46.5,46.5,46.45,46.45,35000.0,38.1168,38.1168,38.0759,38.0759,35000.0
2013-10-16 15:40:00,46.46,46.54,46.44,46.53,33200.0,38.0841,38.1496,38.0677,38.1414,33200.0
2013-10-16 15:50:00,46.52,46.61,46.52,46.6,82300.0,38.1332,38.207,38.1332,38.1988,82300.0
2013-10-17 09:30:00,46.45,46.48,46.34,46.44,11500.0,38.0759,38.1005,37.9857,38.0677,11500.0
2013-10-17 09:40:00,46.41,46.56,46.41,46.51,9300.0,38.0431,38.166,38.0431,38.125,9300.0
2013-10-17 09:50:00,46.53,46.53,46.41,46.42,13500.0,38.1414,38.1414,38.0431,38.0513,13500.0
2013-10-17 10:00:00,46.43,46.45,46.42,46.43,7000.0,38.0595,38.0759,38.0513,38.0595,7000.0
2013-10-17 10:10:00,46.42,46.47,46.4,46.47,7600.0,38.0513,38.0923,38.0349,38.0923,7600.0
2013-10-17 10:20:00,46.48,46.49,46.45,46.46,8300.0,38.1005,38.1086,38.0759,38.0841,8300.0
2013-10-17 10:30:00,46.45,46.46,46.4,46.4,8300.0,38.0759,38.0841,38.0349,38.0349,8300.0
2013-10-17 10:40:00,46.4,46.42,46.35,46.36,6300.0,38.0349,38.0513,37.9939,38.0021,6300.0
2013-10-17 10:50:00,46.36,46.41,46.35,46.4,8400.0,38.0021,38.0431,37.9939,38.0349,8400.0
2013-10-17 11:00:00,46.41,46.43,46.41,46.43,6000.0,38.0431,38.0595,38.0431,38.0595,6000.0
2013-10-17 11:10:00,46.43,46.44,46.4,46.41,7500.0,38.0595,38.0677,38.0349,38.0431,7500.0
2013-10-17 11:20:00,46.41,46.42,46.39,46.4,8100.0,38.0431,38.0513,38.0267,38.0349,8100.0
2013-10-17 11:30:00,46.4,46.47,46.4,46.44,10600.0,38.0349,38.0923,38.0349,38.0677,10600.0
2013-10-17 11:40:00,46.44,46.48,46.44,46.48,8400.0,38.0677,38.1005,38.0677,38.1005,8400.0
2013-10-17 11:50:00,46.48,46.48,46.44,46.45,7500.0,38.1005,38.1005,38.0677,38.0759,7500.0
2013-10-17 12:00:00,46.45,46.45,46.42,46.43,11100.0,38.0759,38.0759,38.0513,38.0595,11100.0
2013-10-17 12:10:00,46.42,46.46,46.4,46.46,60700.0,38.0513,38.0841,38.0349,38.0841,60700.0
2013-10-17 12:20:00,46.47,46.49,46.47,46.49,4300.0,38.0923,38.1086,38.0923,38.1086,4300.0
2013-10-17 12:30:00,46.48,46.52,46.48,46.51,32200.0,38.1005,38.1332,38.1005,38.125,32200.0
2013-10-17 12:40:00,46.51,46.51,46.49,46.51,8100.0,38.125,38.125,38.1086,38.125,8100.0
2013-10-17 12:50:00,46.52,46.53,46.52,46.52,5500.0,38.1332,38.1414,38.1332,38.1332,5500.0
2013-10-17 13:00:00,46.53,46.55,46.52,46.55,7100.0,38.1414,38.1578,38.1332,38.1578,7100.0
2013-10-17 13:10:00,46.56,46.56,46.48,46.48,8300.0,38.166,38.166,38.1005,38.1005,8300.0
2013-10-17 13:20:00,46.49,46.5,46.47,46.49,5700.0,38.1086,38.1168,38.0923,38.1086,5700.0
2013-10-17 13:30:00,46.49,46.52,46.48,46.5,11800.0,38.1086,38.1332,38.1005,38.1168,11800.0
2013-10-17 13:40:00,46.5,46.5,46.46,46.46,5900.0,38.1168,38.1168,38.0841,38.0841,5900.0
2013-10-17 13:50:00,46.46,46.46,46.41,46.41,10300.0,38.0841,38.0841,38.0431,38.0431,10300.0
2013-10-17 14:00:00,46.41,46.42,46.4,46.4,10800.0,38.0431,38.0513,38.0349,38.0349,10800.0
2013-10-17 14:10:00,46.4,46.42,46.4,46.4,5500.0,38.0349,38.0513,38.0349,38.0349,5500.0
2013-10-17 14:20:00,46.41,46.45,46.39,46.39,8500.0,38.0431,38.0759,38.0267,38.0267,8500.0
2013-10-17 14:30:00,46.39,46.39,46.38,46.39,11400.0,38.0267,38.0267,38.0185,38.0267,11400.0
2013-10-17 14:40:00,46.39,46.39,46.27,46.27,23900.0,38.0267,38.0267,37.9283,37.9283,23900.0
2013-10-17 14:50:00,46.28,46.38,46.27,46.36,58900.0,37.9365,38.0185,37.9283,38.0021,58900.0
2013-10-17 15:00:00,46.37,46.44,46.35,46.43,14700.0,38.0103,38.0677,37.9939,38.0595,14700.0
2013-10-17 15:10:00,46.43,46.46,46.42,46.45,20200.0,38.0595,38.0841,38.0513,38.0759,20200.0
2013-10-17 15:20:00,46.45,46.47,46.43,46.43,27500.0,38.0759,38.0923,38.0595,38.0595,27500.0
2013-10-17 15:30:00,46.44,46.47,46.43,46.46,22600.0,38.0677,38.0923,38.0595,38.0841,22600.0
2013-10-17 15:40:00,46.45,46.58,46.45,46.57,44100.0,38.0759,38.1824,38.0759,38.1742,44100.0
2013-10-17 15:50:00,46.58,46.65,46.57,46.63,163200.0,38.1824,38.2398,38.1742,38.2234,163200.0
2013-10-18 09:30:00,46.86,46.93,46.6,46.92,133900.0,38.4119,38.4693,38.1988,38.4611,133900.0
2013-10-18 09:40:00,46.95,47.05,46.94,47.05,17500.0,38.4857,38.5677,38.4775,38.5677,17500.0
2013-10-18 09:50:00,47.04,47.18,47.04,47.11,17600.0,38.5595,38.6743,38.5595,38.6169,17600.0
2013-10-18 10:00:00,47.12,47.2,47.12,47.2,17400.0,38.6251,38.6906,38.6251,38.6906,17400.0
2013-10-18 10:10:00,47.2,47.21,47.07,47.07,23800.0,38.6906,38.6988,38.5841,38.5841,23800.0
2013-10-18 10:20:00,47.07,47.08,46.98,46.99,19200.0,38.5841,38.5923,38.5103,38.5185,19200.0
2013-10-18 10:30:00,46.98,47.0,46.95,46.98,58000.0,38.5103,38.5267,38.4857,38.5103,58000.0
2013-10-18 10:40:00,46.99,47.06,46.98,47.06,23200.0,38.5185,38.5759,38.5103,38.5759,23200.0
2013-10-18 10:50:00,47.05,47.11,47.05,47.11,20100.0,38.5677,38.6169,38.5677,38.6169,20100.0
2013-10-18 11:00:00,47.12,47.23,47.09,47.19,20200.0,38.6251,38.7152,38.6005,38.6825,20200.0
2013-10-18 11:10:00,47.17,47.22,47.17,47.19,10700.0,38.6661,38.707,38.6661,38.6825,10700.0
2013-10-18 11:20:00,47.2,47.22,47.19,47.19,11700.0,38.6906,38.707,38.6825,38.6825,11700.0
2013-10-18 11:30:00,47.2,47.26,47.2,47.22,18600.0,38.6906,38.7398,38.6906,38.707,18600.0
2013-10-18 11:40:00,47.22,47.23,47.18,47.21,8100.0,38.707,38.7152,38.6743,38.6988,8100.0
2013-10-18 11:50:00,47.21,47.28,47.2,47.26,29700.0,38.6988,38.7562,38.6906,38.7398,29700.0
2013-10-18 12:00:00,47.26,47.32,47.25,47.32,18300.0,38.7398,38.789,38.7316,38.789,18300.0
2013-10-18 12:10:00,47.32,47.34,47.32,47.32,12700.0,38.789,38.8054,38.789,38.789,12700.0
2013-10-18 12:20:00,47.32,47.37,47.32,47.33,16700.0,38.789,38.83,38.789,38.7972,16700.0
2013-10-18 12:30:00,47.33,47.39,47.33,47.37,17200.0,38.7972,38.8464,38.7972,38.83,17200.0
2013-10-18 12:40:00,47.37,47.4,47.32,47.39,19600.0,38.83,38.8546,38.789,38.8464,19600.0
2013-10-18 12:50:00,47.38,47.39,47.35,47.35,11600.0,38.8382,38.8464,38.8136,38.8136,11600.0
2013-10-18 13:00:00,47.35,47.43,47.33,47.42,11000.0,38.8136,38.8792,38.7972,38.871,11000.0
2013-10-18 13:10:00,47.41,47.51,47.39,47.49,32900.0,38.8628,38.9448,38.8464,38.9284,32900.0
2013-10-18 13:20:00,47.5,47.52,47.42,47.51,29500.0,38.9366,38.953,38.871,38.9448,29500.0
2013-10-18 13:30:00,47.51,47.55,47.5,47.54,16900.0,38.9448,38.9775,38.9366,38.9694,16900.0
2013-10-18 13:40:00,47.53,47.58,47.53,47.57,17000.0,38.9612,39.0021,38.9612,38.9939,17000.0
2013-10-18 13:50:00,47.57,47.63,47.57,47.62,14200.0,38.9939,39.0431,38.9939,39.0349,14200.0
2013-10-18 14:00:00,47.59,47.59,47.53,47.54,82800.0,39.0103,39.0103,38.9612,38.9694,82800.0
2013-10-18 14:10:00,47.55,47.57,47.51,47.53,14300.0,38.9775,38.9939,38.9448,38.9612,14300.0
2013-10-18 14:20:00,47.53,47.55,47.46,47.51,150700.0,38.9612,38.9775,38.9038,38.9448,150700.0
2013-10-18 14:30:00,47.5,47.53,47.47,47.49,20000.0,38.9366,38.9612,38.912,38.9284,20000.0
2013-10-18 14:40:00,47.5,47.57,47.5,47.53,14400.0,38.9366,38.9939,38.9366,38.9612,14400.0
2013-10-18 14:50:00,47.53,47.55,47.5,47.53,19500.0,38.9612,38.9775,38.9366,38.9612,19500.0
2013-10-18 15:00:00,47.52,47.54,47.41,47.41,25400.0,38.953,38.9694,38.8628,38.8628,25400.0
2013-10-18 15:10:00,47.42,47.43,47.37,47.41,24900.0,38.871,38.8792,38.83,38.8628,24900.0
2013-10-18 15:20:00,47.41,47.41,47.33,47.34,33000.0,38.8628,38.8628,38.7972,38.8054,33000.0
2013-10-18 15:30:00,47.34,47.37,47.29,47.29,40500.0,38.8054,38.83,38.7644,38.7644,40500.0
2013-10-18 15:40:00,47.29,47.32,47.25,47.28,59200.0,38.7644,38.789,38.7316,38.7562,59200.0
2013-10-18 15:50:00,47.29,47.37,47.27,47.35,80800.0,38.7644,38.83,38.748,38.8136,80800.0
2013-10-21 09:30:00,47.4,47.5,47.38,47.42,14900.0,38.8546,38.9366,38.8382,38.871,14900.0
2013-10-21 09:40:00,47.42,47.44,47.33,47.44,4400.0,38.871,38.8874,38.7972,38.8874,4400.0
2013-10-21 09:50:00,47.41,47.45,47.36,47.43,3500.0,38.8628,38.8956,38.8218,38.8792,3500.0
2013-10-21 10:00:00,47.42,47.44,47.38,47.38,7300.0,38.871,38.8874,38.8382,38.8382,7300.0
2013-10-21 10:10:00,47.37,47.37,47.3,47.31,6100.0,38.83,38.83,38.7726,38.7808,6100.0
2013-10-21 10:20:00,47.31,47.35,47.31,47.33,2700.0,38.7808,38.8136,38.7808,38.7972,2700.0
2013-10-21 10:30:00,47.28,47.3,47.26,47.26,5300.0,38.7562,38.7726,38.7398,38.7398,5300.0
2013-10-21 10:40:00,47.26,47.34,47.23,47.33,8600.0,38.7398,38.8054,38.7152,38.7972,8600.0
2013-10-21 10:50:00,47.33,47.38,47.33,47.37,17700.0,38.7972,38.8382,38.7972,38.83,17700.0
2013-10-21 11:00:00,47.35,47.47,47.35,47.47,17600.0,38.8136,38.912,38.8136,38.912,17600.0
2013-10-21 11:10:00,47.47,47.47,47.38,47.41,14600.0,38.912,38.912,38.8382,38.8628,14600.0
2013-10-21 11:20:00,47.41,47.42,47.38,47.42,5500.0,38.8628,38.871,38.8382,38.871,5500.0
2013-10-21 11:30:00,47.42,47.43,47.39,47.42,8100.0,38.871,38.8792,38.8464,38.871,8100.0
2013-10-21 11:40:00,47.43,47.45,47.42,47.44,5200.0,38.8792,38.8956,38.871,38.8874,5200.0
2013-10-21 11:50:00,47.42,47.47,47.41,47.47,2200.0,38.871,38.912,38.8628,38.912,2200.0
2013-10-21 12:00:00,47.47,47.56,47.47,47.53,6900.0,38.912,38.9857,38.912,38.9612,6900.0
2013-10-21 12:10:00,47.54,47.6,47.54,47.6,6400.0,38.9694,39.0185,38.9694,39.0185,6400.0
2013-10-21 12:20:00,47.59,47.65,47.54,47.55,36400.0,39.0103,39.0595,38.9694,38.9775,36400.0
2013-10-21 12:30:00,47.56,47.59,47.55,47.58,8100.0,38.9857,39.0103,38.9775,39.0021,8100.0
2013-10-21 12:40:00,47.58,47.58,47.53,47.55,4100.0,39.0021,39.0021,38.9612,38.9775,4100.0
2013-10-21 12:50:00,47.56,47.59,47.56,47.58,4300.0,38.9857,39.0103,38.9857,39.0021,4300.0
2013-10-21 13:00:00,47.58,47.6,47.56,47.59,5400.0,39.0021,39.0185,38.9857,39.0103,5400.0
2013-10-21 13:10:00,47.59,47.62,47.58,47.62,5400.0,39.0103,39.0349,39.0021,39.0349,5400.0
2013-10-21 13:20:00,47.62,47.62,47.53,47.58,11700.0,39.0349,39.0349,38.9612,39.0021,11700.0
2013-10-21 13:30:00,47.58,47.61,47.57,47.59,15300.0,39.0021,39.0267,38.9939,39.0103,15300.0
2013-10-21 13:40:00,47.59,47.6,47.58,47.6,155100.0,39.0103,39.0185,39.0021,39.0185,155100.0
2013-10-21 13:50:00,47.6,47.64,47.6,47.6,4600.0,39.0185,39.0513,39.0185,39.0185,4600.0
2013-10-21 14:00:00,47.6,47.63,47.58,47.59,34000.0,39.0185,39.0431,39.0021,39.0103,34000.0
2013-10-21 14:10:00,47.59,47.6,47.55,47.58,6800.0,39.0103,39.0185,38.9775,39.0021,6800.0
2013-10-21 14:20:00,47.58,47.58,47.51,47.54,8000.0,39.0021,39.0021,38.9448,38.9694,8000.0
2013-10-21 14:30:00,47.55,47.55,47.48,47.49,5500.0,38.9775,38.9775,38.9202,38.9284,5500.0
2013-10-21 14:40:00,47.49,47.49,47.45,47.48,6000.0,38.9284,38.9284,38.8956,38.9202,6000.0
2013-10-21 14:50:00,47.48,47.48,47.43,47.45,8900.0,38.9202,38.9202,38.8792,38.8956,8900.0
2013-10-21 15:00:00,47.44,47.47,47.43,47.45,6100.0,38.8874,38.912,38.8792,38.8956,6100.0
2013-10-21 15:10:00,47.45,47.48,47.43,47.45,6700.0,38.8956,38.9202,38.8792,38.8956,6700.0
2013-10-21 15:20:00,47.46,47.48,47.43,47.44,62900.0,38.9038,38.9202,38.8792,38.8874,62900.0
2013-10-21 15:30:00,47.44,47.51,47.44,47.49,17600.0,38.8874,38.9448,38.8874,38.9284,17600.0
2013-10-21 15:40:00,47.49,47.54,47.48,47.52,14400.0,38.9284,38.9694,38.9202,38.953,14400.0
2013-10-21 15:50:00,47.52,47.57,47.5,47.56,30700.0,38.953,38.9939,38.9366,38.9857,30700.0
2013-10-22 09:30:00,47.62,47.75,47.6,47.74,17800.0,39.0349,39.1415,39.0185,39.1333,17800.0
2013-10-22 09:40:00,47.75,47.83,47.68,47.78,10000.0,39.1415,39.2071,39.0841,39.1661,10000.0
2013-10-22 09:50:00,47.84,47.91,47.75,47.77,16300.0,39.2153,39.2726,39.1415,39.1579,16300.0
2013-10-22 10:00:00,47.77,47.88,47.76,47.88,4000.0,39.1579,39.2481,39.1497,39.2481,4000.0
2013-10-22 10:10:00,47.89,47.98,47.88,47.94,9500.0,39.2563,39.33,39.2481,39.2972,9500.0
2013-10-22 10:20:00,47.94,47.99,47.9,47.92,5200.0,39.2972,39.3382,39.2645,39.2808,5200.0
2013-10-22 10:30:00,47.93,47.99,47.91,47.98,5400.0,39.289,39.3382,39.2726,39.33,5400.0
2013-10-22 10:40:00,47.99,48.0,47.81,47.81,12300.0,39.3382,39.3464,39.1907,39.1907,12300.0
2013-10-22 10:50:00,47.81,47.88,47.71,47.86,15900.0,39.1907,39.2481,39.1087,39.2317,15900.0
2013-10-22 11:00:00,47.84,47.88,47.8,47.81,46600.0,39.2153,39.2481,39.1825,39.1907,46600.0
2013-10-22 11:10:00,47.8,47.85,47.78,47.82,5700.0,39.1825,39.2235,39.1661,39.1989,5700.0
2013-10-22 11:20:00,47.82,47.85,47.78,47.83,14400.0,39.1989,39.2235,39.1661,39.2071,14400.0
2013-10-22 11:30:00,47.82,47.89,47.76,47.88,17900.0,39.1989,39.2563,39.1497,39.2481,17900.0
2013-10-22 11:40:00,47.91,47.95,47.9,47.92,5400.0,39.2726,39.3054,39.2645,39.2808,5400.0
2013-10-22 11:50:00,47.92,47.95,47.91,47.93,6200.0,39.2808,39.3054,39.2726,39.289,6200.0
2013-10-22 12:00:00,47.93,47.93,47.87,47.9,7200.0,39.289,39.289,39.2399,39.2645,7200.0
2013-10-22 12:10:00,47.91,47.91,47.87,47.88,6000.0,39.2726,39.2726,39.2399,39.2481,6000.0
2013-10-22 12:20:00,47.86,47.87,47.84,47.84,6800.0,39.2317,39.2399,39.2153,39.2153,6800.0
2013-10-22 12:30:00,47.82,47.91,47.82,47.88,19000.0,39.1989,39.2726,39.1989,39.2481,19000.0
2013-10-22 12:40:00,47.88,47.9,47.83,47.85,13000.0,39.2481,39.2645,39.2071,39.2235,13000.0
2013-10-22 12:50:00,47.85,47.89,47.83,47.83,10000.0,39.2235,39.2563,39.2071,39.2071,10000.0
2013-10-22 13:00:00,47.83,47.9,47.81,47.87,77400.0,39.2071,39.2645,39.1907,39.2399,77400.0
2013-10-22 13:10:00,47.87,47.89,47.85,47.87,8400.0,39.2399,39.2563,39.2235,39.2399,8400.0
2013-10-22 13:20:00,47.88,47.88,47.84,47.84,6700.0,39.2481,39.2481,39.2153,39.2153,6700.0
2013-10-22 13:30:00,47.84,47.85,47.8,47.83,35200.0,39.2153,39.2235,39.1825,39.2071,35200.0
2013-10-22 13:40:00,47.83,47.88,47.81,47.87,9500.0,39.2071,39.2481,39.1907,39.2399,9500.0
2013-10-22 13:50:00,47.87,47.92,47.87,47.88,13000.0,39.2399,39.2808,39.2399,39.2481,13000.0
2013-10-22 14:00:00,47.89,47.91,47.89,47.9,8100.0,39.2563,39.2726,39.2563,39.2645,8100.0
2013-10-22 14:10:00,47.9,47.96,47.89,47.89,13500.0,39.2645,39.3136,39.2563,39.2563,13500.0
2013-10-22 14:20:00,47.88,47.91,47.85,47.91,8600.0,39.2481,39.2726,39.2235,39.2726,8600.0
2013-10-22 14:30:00,47.92,47.98,47.89,47.98,7800.0,39.2808,39.33,39.2563,39.33,7800.0
2013-10-22 14:40:00,47.98,48.08,47.98,48.06,14300.0,39.33,39.412,39.33,39.3956,14300.0
2013-10-22 14:50:00,48.06,48.06,48.01,48.02,19200.0,39.3956,39.3956,39.3546,39.3628,19200.0
2013-10-22 15:00:00,48.02,48.08,48.01,48.08,18500.0,39.3628,39.412,39.3546,39.412,18500.0
2013-10-22 15:10:00,48.08,48.08,48.03,48.05,17000.0,39.412,39.412,39.371,39.3874,17000.0
2013-10-22 15:20:00,48.05,48.09,48.05,48.06,20200.0,39.3874,39.4202,39.3874,39.3956,20200.0
2013-10-22 15:30:00,48.05,48.05,48.01,48.01,23600.0,39.3874,39.3874,39.3546,39.3546,23600.0
2013-10-22 15:40:00,48.01,48.03,47.9,47.91,48000.0,39.3546,39.371,39.2645,39.2726,48000.0
2013-10-22 15:50:00,47.9,47.95,47.89,47.94,66300.0,39.2645,39.3054,39.2563,39.2972,66300.0
2013-10-23 09:30:00,47.72,47.88,47.64,47.68,20800.0,39.1169,39.2481,39.0513,39.0841,20800.0
2013-10-23 09:40:00,47.68,47.69,47.58,47.58,16700.0,39.0841,39.0923,39.0021,39.0021,16700.0
2013-10-23 09:50:00,47.59,47.6,47.48,47.49,13500.0,39.0103,39.0185,38.9202,38.9284,13500.0
2013-10-23 10:00:00,47.48,47.54,47.45,47.51,25800.0,38.9202,38.9694,38.8956,38.9448,25800.0
2013-10-23 10:10:00,47.53,47.55,47.48,47.5,27500.0,38.9612,38.9775,38.9202,38.9366,27500.0
2013-10-23 10:20:00,47.5,47.5,47.39,47.43,15300.0,38.9366,38.9366,38.8464,38.8792,15300.0
2013-10-23 10:30:00,47.47,47.54,47.43,47.54,8500.0,38.912,38.9694,38.8792,38.9694,8500.0
2013-10-23 10:40:00,47.54,47.54,47.49,47.5,7800.0,38.9694,38.9694,38.9284,38.9366,7800.0
2013-10-23 10:50:00,47.51,47.59,47.48,47.58,18300.0,38.9448,39.0103,38.9202,39.0021,18300.0
2013-10-23 11:00:00,47.59,47.66,47.59,47.62,8700.0,39.0103,39.0677,39.0103,39.0349,8700.0
2013-10-23 11:10:00,47.62,47.63,47.57,47.61,5600.0,39.0349,39.0431,38.9939,39.0267,5600.0
2013-10-23 11:20:00,47.61,47.74,47.6,47.66,9600.0,39.0267,39.1333,39.0185,39.0677,9600.0
2013-10-23 11:30:00,47.67,47.8,47.66,47.69,16000.0,39.0759,39.1825,39.0677,39.0923,16000.0
2013-10-23 11:40:00,47.68,47.73,47.68,47.73,9300.0,39.0841,39.1251,39.0841,39.1251,9300.0
2013-10-23 11:50:00,47.73,47.8,47.72,47.79,8200.0,39.1251,39.1825,39.1169,39.1743,8200.0
2013-10-23 12:00:00,47.77,47.77,47.7,47.7,11100.0,39.1579,39.1579,39.1005,39.1005,11100.0
2013-10-23 12:10:00,47.71,47.73,47.67,47.67,21700.0,39.1087,39.1251,39.0759,39.0759,21700.0
2013-10-23 12:20:00,47.66,47.66,47.6,47.63,5700.0,39.0677,39.0677,39.0185,39.0431,5700.0
2013-10-23 12:30:00,47.64,47.69,47.64,47.69,3400.0,39.0513,39.0923,39.0513,39.0923,3400.0
2013-10-23 12:40:00,47.68,47.69,47.58,47.62,10000.0,39.0841,39.0923,39.0021,39.0349,10000.0
2013-10-23 12:50:00,47.63,47.69,47.63,47.66,8300.0,39.0431,39.0923,39.0431,39.0677,8300.0
2013-10-23 13:00:00,47.65,47.67,47.62,47.63,6700.0,39.0595,39.0759,39.0349,39.0431,6700.0
2013-10-23 13:10:00,47.61,47.68,47.59,47.68,4700.0,39.0267,39.0841,39.0103,39.0841,4700.0
2013-10-23 13:20:00,47.68,47.71,47.67,47.71,6800.0,39.0841,39.1087,39.0759,39.1087,6800.0
2013-10-23 13:30:00,47.71,47.72,47.62,47.62,7500.0,39.1087,39.1169,39.0349,39.0349,7500.0
2013-10-23 13:40:00,47.61,47.66,47.59,47.65,16200.0,39.0267,39.0677,39.0103,39.0595,16200.0
2013-10-23 13:50:00,47.66,47.73,47.65,47.67,8500.0,39.0677,39.1251,39.0595,39.0759,8500.0
2013-10-23 14:00:00,47.66,47.68,47.63,47.66,10000.0,39.0677,39.0841,39.0431,39.0677,10000.0
2013-10-23 14:10:00,47.66,47.7,47.65,47.66,7000.0,39.0677,39.1005,39.0595,39.0677,7000.0
2013-10-23 14:20:00,47.68,47.68,47.64,47.65,23400.0,39.0841,39.0841,39.0513,39.0595,23400.0
2013-10-23 14:30:00,47.65,47.66,47.63,47.64,20900.0,39.0595,39.0677,39.0431,39.0513,20900.0
2013-10-23 14:40:00,47.65,47.72,47.64,47.72,55200.0,39.0595,39.1169,39.0513,39.1169,55200.0
2013-10-23 14:50:00,47.72,47.72,47.71,47.72,24800.0,39.1169,39.1169,39.1087,39.1169,24800.0
2013-10-23 15:00:00,47.72,47.75,47.69,47.7,29400.0,39.1169,39.1415,39.0923,39.1005,29400.0
2013-10-23 15:10:00,47.7,47.75,47.68,47.68,134000.0,39.1005,39.1415,39.0841,39.0841,134000.0
2013-10-23 15:20:00,47.67,47.7,47.64,47.69,16300.0,39.0759,39.1005,39.0513,39.0923,16300.0
2013-10-23 15:30:00,47.69,47.72,47.66,47.69,43200.0,39.0923,39.1169,39.0677,39.0923,43200.0
2013-10-23 15:40:00,47.68,47.7,47.66,47.66,55600.0,39.0841,39.1005,39.0677,39.0677,55600.0
2013-10-23 15:50:00,47.67,47.69,47.55,47.6,114800.0,39.0759,39.0923,38.9775,39.0185,114800.0
2013-10-24 09:30:00,47.62,47.81,47.6,47.63,21900.0,39.0349,39.1907,39.0185,39.0431,21900.0
2013-10-24 09:40:00,47.64,47.72,47.61,47.67,11700.0,39.0513,39.1169,39.0267,39.0759,11700.0
2013-10-24 09:50:00,47.67,47.74,47.63,47.63,14300.0,39.0759,39.1333,39.0431,39.0431,14300.0
2013-10-24 10:00:00,47.64,47.66,47.59,47.63,11700.0,39.0513,39.0677,39.0103,39.0431,11700.0
2013-10-24 10:10:00,47.67,47.71,47.62,47.65,21100.0,39.0759,39.1087,39.0349,39.0595,21100.0
2013-10-24 10:20:00,47.66,47.68,47.52,47.57,15800.0,39.0677,39.0841,38.953,38.9939,15800.0
2013-10-24 10:30:00,47.58,47.67,47.57,47.64,11400.0,39.0021,39.0759,38.9939,39.0513,11400.0
2013-10-24 10:40:00,47.63,47.65,47.61,47.62,11200.0,39.0431,39.0595,39.0267,39.0349,11200.0
2013-10-24 10:50:00,47.61,47.65,47.59,47.65,11200.0,39.0267,39.0595,39.0103,39.0595,11200.0
2013-10-24 11:00:00,47.64,47.67,47.57,47.66,17200.0,39.0513,39.0759,38.9939,39.0677,17200.0
2013-10-24 11:10:00,47.68,47.69,47.61,47.62,13300.0,39.0841,39.0923,39.0267,39.0349,13300.0
2013-10-24 11:20:00,47.63,47.66,47.6,47.6,8800.0,39.0431,39.0677,39.0185,39.0185,8800.0
2013-10-24 11:30:00,47.59,47.6,47.57,47.59,8300.0,39.0103,39.0185,38.9939,39.0103,8300.0
2013-10-24 11:40:00,47.6,47.6,47.53,47.54,8900.0,39.0185,39.0185,38.9612,38.9694,8900.0
2013-10-24 11:50:00,47.54,47.54,47.49,47.49,6800.0,38.9694,38.9694,38.9284,38.9284,6800.0
2013-10-24 12:00:00,47.47,47.58,47.47,47.58,18300.0,38.912,39.0021,38.912,39.0021,18300.0
2013-10-24 12:10:00,47.58,47.58,47.49,47.5,14900.0,39.0021,39.0021,38.9284,38.9366,14900.0
2013-10-24 12:20:00,47.51,47.55,47.49,47.49,30000.0,38.9448,38.9775,38.9284,38.9284,30000.0
2013-10-24 12:30:00,47.5,47.5,47.43,47.47,9100.0,38.9366,38.9366,38.8792,38.912,9100.0
2013-10-24 12:40:00,47.47,47.51,47.46,47.5,11600.0,38.912,38.9448,38.9038,38.9366,11600.0
2013-10-24 12:50:00,47.49,47.53,47.47,47.52,34900.0,38.9284,38.9612,38.912,38.953,34900.0
2013-10-24 13:00:00,47.51,47.52,47.48,47.49,15300.0,38.9448,38.953,38.9202,38.9284,15300.0
2013-10-24 13:10:00,47.5,47.5,47.44,47.48,15700.0,38.9366,38.9366,38.8874,38.9202,15700.0
2013-10-24 13:20:00,47.46,47.53,47.46,47.5,10700.0,38.9038,38.9612,38.9038,38.9366,10700.0
2013-10-24 13:30:00,47.49,47.52,47.47,47.47,9900.0,38.9284,38.953,38.912,38.912,9900.0
2013-10-24 13:40:00,47.47,47.5,47.46,47.47,14600.0,38.912,38.9366,38.9038,38.912,14600.0
2013-10-24 13:50:00,47.46,47.46,47.42,47.44,8400.0,38.9038,38.9038,38.871,38.8874,8400.0
2013-10-24 14:00:00,47.44,47.46,47.4,47.44,11100.0,38.8874,38.9038,38.8546,38.8874,11100.0
2013-10-24 14:10:00,47.45,47.47,47.44,47.47,9000.0,38.8956,38.912,38.8874,38.912,9000.0
2013-10-24 14:20:00,47.47,47.51,47.47,47.49,14900.0,38.912,38.9448,38.912,38.9284,14900.0
2013-10-24 14:30:00,47.49,47.49,47.46,47.48,11800.0,38.9284,38.9284,38.9038,38.9202,11800.0
2013-10-24 14:40:00,47.49,47.52,47.47,47.5,24400.0,38.9284,38.953,38.912,38.9366,24400.0
2013-10-24 14:50:00,47.5,47.51,47.49,47.5,17900.0,38.9366,38.9448,38.9284,38.9366,17900.0
2013-10-24 15:00:00,47.5,47.51,47.47,47.48,21500.0,38.9366,38.9448,38.912,38.9202,21500.0
2013-10-24 15:10:00,47.49,47.5,47.46,47.46,22400.0,38.9284,38.9366,38.9038,38.9038,22400.0
2013-10-24 15:20:00,47.47,47.55,47.45,47.52,52800.0,38.912,38.9775,38.8956,38.953,52800.0
2013-10-24 15:30:00,47.51,47.51,47.46,47.48,28700.0,38.9448,38.9448,38.9038,38.9202,28700.0
2013-10-24 15:40:00,47.48,47.49,47.41,47.44,47400.0,38.9202,38.9284,38.8628,38.8874,47400.0
2013-10-24 15:50:00,47.45,47.5,47.44,47.47,82300.0,38.8956,38.9366,38.8874,38.912,82300.0
2013-10-25 09:30:00,47.52,47.54,47.39,47.48,9500.0,38.953,38.9694,38.8464,38.9202,9500.0
2013-10-25 09:40:00,47.48,47.63,47.45,47.58,9100.0,38.9202,39.0431,38.8956,39.0021,9100.0
2013-10-25 09:50:00,47.58,47.58,47.42,47.45,4600.0,39.0021,39.0021,38.871,38.8956,4600.0
2013-10-25 10:00:00,47.44,47.52,47.44,47.46,5800.0,38.8874,38.953,38.8874,38.9038,5800.0
2013-10-25 10:10:00,47.46,47.48,47.38,47.43,8200.0,38.9038,38.9202,38.8382,38.8792,8200.0
2013-10-25 10:20:00,47.42,47.47,47.39,47.44,22200.0,38.871,38.912,38.8464,38.8874,22200.0
2013-10-25 10:30:00,47.45,47.5,47.44,47.47,5200.0,38.8956,38.9366,38.8874,38.912,5200.0
2013-10-25 10:40:00,47.47,47.56,47.46,47.54,4100.0,38.912,38.9857,38.9038,38.9694,4100.0
2013-10-25 10:50:00,47.57,47.57,47.48,47.5,8500.0,38.9939,38.9939,38.9202,38.9366,8500.0
2013-10-25 11:00:00,47.49,47.52,47.46,47.46,15800.0,38.9284,38.953,38.9038,38.9038,15800.0
2013-10-25 11:10:00,47.46,47.51,47.46,47.48,7300.0,38.9038,38.9448,38.9038,38.9202,7300.0
2013-10-25 11:20:00,47.49,47.51,47.44,47.5,7600.0,38.9284,38.9448,38.8874,38.9366,7600.0
2013-10-25 11:30:00,47.5,47.51,47.42,47.42,14600.0,38.9366,38.9448,38.871,38.871,14600.0
2013-10-25 11:40:00,47.42,47.43,47.4,47.41,4800.0,38.871,38.8792,38.8546,38.8628,4800.0
2013-10-25 11:50:00,47.4,47.41,47.35,47.35,10800.0,38.8546,38.8628,38.8136,38.8136,10800.0
2013-10-25 12:00:00,47.35,47.36,47.31,47.36,5500.0,38.8136,38.8218,38.7808,38.8218,5500.0
2013-10-25 12:10:00,47.36,47.41,47.31,47.41,6500.0,38.8218,38.8628,38.7808,38.8628,6500.0
2013-10-25 12:20:00,47.41,47.44,47.39,47.44,5100.0,38.8628,38.8874,38.8464,38.8874,5100.0
2013-10-25 12:30:00,47.43,47.46,47.42,47.45,5300.0,38.8792,38.9038,38.871,38.8956,5300.0
2013-10-25 12:40:00,47.45,47.51,47.44,47.49,9000.0,38.8956,38.9448,38.8874,38.9284,9000.0
2013-10-25 12:50:00,47.49,47.49,47.41,47.45,9700.0,38.9284,38.9284,38.8628,38.8956,9700.0
2013-10-25 13:00:00,47.45,47.46,47.41,47.41,2600.0,38.8956,38.9038,38.8628,38.8628,2600.0
2013-10-25 13:10:00,47.41,47.45,47.41,47.44,9700.0,38.8628,38.8956,38.8628,38.8874,9700.0
2013-10-25 13:20:00,47.43,47.43,47.39,47.4,5700.0,38.8792,38.8792,38.8464,38.8546,5700.0
2013-10-25 13:30:00,47.4,47.46,47.4,47.46,7200.0,38.8546,38.9038,38.8546,38.9038,7200.0
2013-10-25 13:40:00,47.46,47.46,47.42,47.43,7200.0,38.9038,38.9038,38.871,38.8792,7200.0
2013-10-25 13:50:00,47.41,47.46,47.41,47.45,12100.0,38.8628,38.9038,38.8628,38.8956,12100.0
2013-10-25 14:00:00,47.46,47.5,47.45,47.46,10400.0,38.9038,38.9366,38.8956,38.9038,10400.0
2013-10-25 14:10:00,47.46,47.48,47.44,47.48,5200.0,38.9038,38.9202,38.8874,38.9202,5200.0
2013-10-25 14:20:00,47.48,47.5,47.48,47.49,9200.0,38.9202,38.9366,38.9202,38.9284,9200.0
2013-10-25 14:30:00,47.5,47.51,47.45,47.45,9800.0,38.9366,38.9448,38.8956,38.8956,9800.0
2013-10-25 14:40:00,47.44,47.49,47.44,47.45,13000.0,38.8874,38.9284,38.8874,38.8956,13000.0
2013-10-25 14:50:00,47.45,47.5,47.43,47.49,118600.0,38.8956,38.9366,38.8792,38.9284,118600.0
2013-10-25 15:00:00,47.49,47.5,47.47,47.48,21100.0,38.9284,38.9366,38.912,38.9202,21100.0
2013-10-25 15:10:00,47.49,47.51,47.48,47.51,27200.0,38.9284,38.9448,38.9202,38.9448,27200.0
2013-10-25 15:20:00,47.52,47.52,47.5,47.52,13800.0,38.953,38.953,38.9366,38.953,13800.0
2013-10-25 15:30:00,47.52,47.53,47.47,47.49,29600.0,38.953,38.9612,38.912,38.9284,29600.0
2013-10-25 15:40:00,47.49,47.52,47.47,47.48,84100.0,38.9284,38.953,38.912,38.9202,84100.0
2013-10-25 15:50:00,47.48,47.51,47.43,47.45,218200.0,38.9202,38.9448,38.8792,38.8956,218200.0
2013-10-28 09:30:00,47.44,47.47,47.31,47.42,18600.0,38.8874,38.912,38.7808,38.871,18600.0
2013-10-28 09:40:00,47.4,47.5,47.39,47.43,21500.0,38.8546,38.9366,38.8464,38.8792,21500.0
2013-10-28 09:50:00,47.43,47.45,47.37,47.45,48300.0,38.8792,38.8956,38.83,38.8956,48300.0
2013-10-28 10:00:00,47.44,47.49,47.34,47.44,40200.0,38.8874,38.9284,38.8054,38.8874,40200.0
2013-10-28 10:10:00,47.45,47.5,47.44,47.46,39100.0,38.8956,38.9366,38.8874,38.9038,39100.0
2013-10-28 10:20:00,47.47,47.48,47.42,47.43,17500.0,38.912,38.9202,38.871,38.8792,17500.0
2013-10-28 10:30:00,47.42,47.42,47.37,47.4,23700.0,38.871,38.871,38.83,38.8546,23700.0
2013-10-28 10:40:00,47.4,47.41,47.37,47.38,15000.0,38.8546,38.8628,38.83,38.8382,15000.0
2013-10-28 10:50:00,47.38,47.38,47.29,47.3,11400.0,38.8382,38.8382,38.7644,38.7726,11400.0
2013-10-28 11:00:00,47.3,47.3,47.24,47.25,22800.0,38.7726,38.7726,38.7234,38.7316,22800.0
2013-10-28 11:10:00,47.25,47.26,47.21,47.25,18700.0,38.7316,38.7398,38.6988,38.7316,18700.0
2013-10-28 11:20:00,47.24,47.25,47.18,47.25,15300.0,38.7234,38.7316,38.6743,38.7316,15300.0
2013-10-28 11:30:00,47.26,47.32,47.23,47.3,19500.0,38.7398,38.789,38.7152,38.7726,19500.0
2013-10-28 11:40:00,47.3,47.31,47.24,47.3,22800.0,38.7726,38.7808,38.7234,38.7726,22800.0
2013-10-28 11:50:00,47.3,47.37,47.27,47.33,31900.0,38.7726,38.83,38.748,38.7972,31900.0
2013-10-28 12:00:00,47.33,47.33,47.29,47.32,12200.0,38.7972,38.7972,38.7644,38.789,12200.0
2013-10-28 12:10:00,47.32,47.36,47.3,47.34,23000.0,38.789,38.8218,38.7726,38.8054,23000.0
2013-10-28 12:20:00,47.33,47.34,47.31,47.32,7400.0,38.7972,38.8054,38.7808,38.789,7400.0
2013-10-28 12:30:00,47.31,47.32,47.23,47.25,20600.0,38.7808,38.789,38.7152,38.7316,20600.0
2013-10-28 12:40:00,47.25,47.28,47.24,47.25,20600.0,38.7316,38.7562,38.7234,38.7316,20600.0
2013-10-28 12:50:00,47.25,47.26,47.18,47.2,24000.0,38.7316,38.7398,38.6743,38.6906,24000.0
2013-10-28 13:00:00,47.2,47.22,47.18,47.19,34400.0,38.6906,38.707,38.6743,38.6825,34400.0
2013-10-28 13:10:00,47.2,47.26,47.16,47.17,33900.0,38.6906,38.7398,38.6579,38.6661,33900.0
2013-10-28 13:20:00,47.18,47.18,47.14,47.14,16200.0,38.6743,38.6743,38.6415,38.6415,16200.0
2013-10-28 13:30:00,47.14,47.16,47.12,47.15,25800.0,38.6415,38.6579,38.6251,38.6497,25800.0
2013-10-28 13:40:00,47.16,47.16,47.07,47.07,37600.0,38.6579,38.6579,38.5841,38.5841,37600.0
2013-10-28 13:50:00,47.07,47.11,47.02,47.03,40100.0,38.5841,38.6169,38.5431,38.5513,40100.0
2013-10-28 14:00:00,47.04,47.05,46.97,47.0,47700.0,38.5595,38.5677,38.5021,38.5267,47700.0
2013-10-28 14:10:00,47.0,47.02,46.97,46.98,42500.0,38.5267,38.5431,38.5021,38.5103,42500.0
2013-10-28 14:20:00,46.98,47.08,46.98,47.08,80700.0,38.5103,38.5923,38.5103,38.5923,80700.0
2013-10-28 14:30:00,47.08,47.13,47.08,47.1,53900.0,38.5923,38.6333,38.5923,38.6087,53900.0
2013-10-28 14:40:00,47.11,47.12,47.09,47.09,28900.0,38.6169,38.6251,38.6005,38.6005,28900.0
2013-10-28 14:50:00,47.1,47.1,47.01,47.04,55400.0,38.6087,38.6087,38.5349,38.5595,55400.0
2013-10-28 15:00:00,47.04,47.06,47.0,47.02,93800.0,38.5595,38.5759,38.5267,38.5431,93800.0
2013-10-28 15:10:00,47.01,47.07,46.99,47.02,54700.0,38.5349,38.5841,38.5185,38.5431,54700.0
2013-10-28 15:20:00,47.02,47.08,47.01,47.05,50600.0,38.5431,38.5923,38.5349,38.5677,50600.0
2013-10-28 15:30:00,47.05,47.07,47.04,47.05,44200.0,38.5677,38.5841,38.5595,38.5677,44200.0
2013-10-28 15:40:00,47.05,47.06,46.98,46.99,97500.0,38.5677,38.5759,38.5103,38.5185,97500.0
2013-10-28 15:50:00,46.99,46.99,46.93,46.94,212100.0,38.5185,38.5185,38.4693,38.4775,212100.0
2013-10-29 09:30:00,47.3,48.67,46.99,48.36,85300.0,38.7726,39.8956,38.5185,39.6415,85300.0
2013-10-29 09:40:00,48.37,49.2,48.26,49.15,66800.0,39.6497,40.3301,39.5595,40.2891,66800.0
2013-10-29 09:50:00,49.21,49.22,48.83,48.83,64500.0,40.3383,40.3465,40.0268,40.0268,64500.0
2013-10-29 10:00:00,48.84,48.95,48.68,48.77,131000.0,40.035,40.1252,39.9038,39.9776,131000.0
2013-10-29 10:10:00,48.76,48.8,48.74,48.79,86800.0,39.9694,40.0022,39.953,39.994,86800.0
2013-10-29 10:20:00,48.8,48.99,48.79,48.91,55200.0,40.0022,40.1579,39.994,40.0924,55200.0
2013-10-29 10:30:00,48.91,49.0,48.74,48.75,48200.0,40.0924,40.1661,39.953,39.9612,48200.0
2013-10-29 10:40:00,48.76,49.17,48.73,49.04,51300.0,39.9694,40.3055,39.9448,40.1989,51300.0
2013-10-29 10:50:00,49.03,49.03,48.83,48.83,33500.0,40.1907,40.1907,40.0268,40.0268,33500.0
2013-10-29 11:00:00,48.82,48.89,48.82,48.87,33500.0,40.0186,40.076,40.0186,40.0596,33500.0
2013-10-29 11:10:00,48.87,48.87,48.78,48.83,24800.0,40.0596,40.0596,39.9858,40.0268,24800.0
2013-10-29 11:20:00,48.79,48.88,48.75,48.81,22300.0,39.994,40.0678,39.9612,40.0104,22300.0
2013-10-29 11:30:00,48.83,48.84,48.58,48.76,32700.0,40.0268,40.035,39.8219,39.9694,32700.0
2013-10-29 11:40:00,48.76,48.99,48.75,48.96,28700.0,39.9694,40.1579,39.9612,40.1334,28700.0
2013-10-29 11:50:00,48.96,49.18,48.94,49.0,88900.0,40.1334,40.3137,40.117,40.1661,88900.0
2013-10-29 12:00:00,49.03,49.18,49.0,49.16,31200.0,40.1907,40.3137,40.1661,40.2973,31200.0
2013-10-29 12:10:00,49.16,49.18,49.12,49.13,27200.0,40.2973,40.3137,40.2645,40.2727,27200.0
2013-10-29 12:20:00,49.13,49.38,49.11,49.38,40700.0,40.2727,40.4776,40.2563,40.4776,40700.0
2013-10-29 12:30:00,49.35,49.35,49.23,49.31,45600.0,40.453,40.453,40.3547,40.4203,45600.0
2013-10-29 12:40:00,49.31,49.47,49.3,49.4,28000.0,40.4203,40.5514,40.4121,40.494,28000.0
2013-10-29 12:50:00,49.39,49.47,49.39,49.39,25200.0,40.4858,40.5514,40.4858,40.4858,25200.0
2013-10-29 13:00:00,49.39,49.56,49.35,49.56,52300.0,40.4858,40.6252,40.453,40.6252,52300.0
2013-10-29 13:10:00,49.56,49.63,49.45,49.46,31400.0,40.6252,40.6826,40.535,40.5432,31400.0
2013-10-29 13:20:00,49.46,49.47,49.36,49.39,43300.0,40.5432,40.5514,40.4612,40.4858,43300.0
2013-10-29 13:30:00,49.39,49.42,49.33,49.33,42000.0,40.4858,40.5104,40.4366,40.4366,42000.0
2013-10-29 13:40:00,49.34,49.51,49.34,49.47,19300.0,40.4448,40.5842,40.4448,40.5514,19300.0
2013-10-29 13:50:00,49.46,49.47,49.41,49.47,24500.0,40.5432,40.5514,40.5022,40.5514,24500.0
2013-10-29 14:00:00,49.47,49.47,49.36,49.36,21000.0,40.5514,40.5514,40.4612,40.4612,21000.0
2013-10-29 14:10:00,49.37,49.44,49.35,49.39,33700.0,40.4694,40.5268,40.453,40.4858,33700.0
2013-10-29 14:20:00,49.38,49.5,49.38,49.45,53000.0,40.4776,40.576,40.4776,40.535,53000.0
2013-10-29 14:30:00,49.44,49.44,49.29,49.36,49900.0,40.5268,40.5268,40.4039,40.4612,49900.0
2013-10-29 14:40:00,49.36,49.37,49.31,49.34,16600.0,40.4612,40.4694,40.4203,40.4448,16600.0
2013-10-29 14:50:00,49.35,49.37,49.24,49.28,62700.0,40.453,40.4694,40.3629,40.3957,62700.0
2013-10-29 15:00:00,49.27,49.36,49.27,49.29,43600.0,40.3875,40.4612,40.3875,40.4039,43600.0
2013-10-29 15:10:00,49.29,49.32,49.24,49.25,80100.0,40.4039,40.4284,40.3629,40.3711,80100.0
2013-10-29 15:20:00,49.25,49.26,49.16,49.24,42600.0,40.3711,40.3793,40.2973,40.3629,42600.0
2013-10-29 15:30:00,49.24,49.24,49.12,49.2,94400.0,40.3629,40.3629,40.2645,40.3301,94400.0
2013-10-29 15:40:00,49.21,49.22,49.17,49.19,87900.0,40.3383,40.3465,40.3055,40.3219,87900.0
2013-10-29 15:50:00,49.19,49.29,49.19,49.29,123100.0,40.3219,40.4039,40.3219,40.4039,123100.0
2013-10-30 09:30:00,49.28,49.43,49.12,49.3,39900.0,40.3957,40.5186,40.2645,40.4121,39900.0
2013-10-30 09:40:00,49.26,49.45,49.23,49.38,25200.0,40.3793,40.535,40.3547,40.4776,25200.0
2013-10-30 09:50:00,49.42,49.5,49.37,49.39,23100.0,40.5104,40.576,40.4694,40.4858,23100.0
2013-10-30 10:00:00,49.39,49.42,49.32,49.36,24500.0,40.4858,40.5104,40.4284,40.4612,24500.0
2013-10-30 10:10:00,49.36,49.45,49.29,49.42,57900.0,40.4612,40.535,40.4039,40.5104,57900.0
2013-10-30 10:20:00,49.39,49.42,49.28,49.39,78400.0,40.4858,40.5104,40.3957,40.4858,78400.0
2013-10-30 10:30:00,49.4,49.41,49.26,49.29,31900.0,40.494,40.5022,40.3793,40.4039,31900.0
2013-10-30 10:40:00,49.29,49.32,49.26,49.27,32100.0,40.4039,40.4284,40.3793,40.3875,32100.0
2013-10-30 10:50:00,49.27,49.28,49.16,49.19,98200.0,40.3875,40.3957,40.2973,40.3219,98200.0
2013-10-30 11:00:00,49.19,49.23,49.18,49.19,17200.0,40.3219,40.3547,40.3137,40.3219,17200.0
2013-10-30 11:10:00,49.19,49.2,49.13,49.13,18800.0,40.3219,40.3301,40.2727,40.2727,18800.0
2013-10-30 11:20:00,49.14,49.15,48.99,48.99,27800.0,40.2809,40.2891,40.1579,40.1579,27800.0
2013-10-30 11:30:00,48.98,49.06,48.95,49.01,38700.0,40.1497,40.2153,40.1252,40.1743,38700.0
2013-10-30 11:40:00,49.0,49.0,48.98,48.98,33000.0,40.1661,40.1661,40.1497,40.1497,33000.0
2013-10-30 11:50:00,48.98,49.0,48.98,49.0,18400.0,40.1497,40.1661,40.1497,40.1661,18400.0
2013-10-30 12:00:00,49.0,49.0,48.98,48.98,57200.0,40.1661,40.1661,40.1497,40.1497,57200.0
2013-10-30 12:10:00,48.97,49.0,48.93,48.93,30500.0,40.1415,40.1661,40.1088,40.1088,30500.0
2013-10-30 12:20:00,48.95,49.0,48.9,49.0,29700.0,40.1252,40.1661,40.0842,40.1661,29700.0
2013-10-30 12:30:00,49.0,49.0,48.94,48.98,97200.0,40.1661,40.1661,40.117,40.1497,97200.0
2013-10-30 12:40:00,48.98,49.02,48.97,49.0,26800.0,40.1497,40.1825,40.1415,40.1661,26800.0
2013-10-30 12:50:00,48.99,48.99,48.96,48.97,12500.0,40.1579,40.1579,40.1334,40.1415,12500.0
2013-10-30 13:00:00,48.98,49.0,48.97,49.0,21000.0,40.1497,40.1661,40.1415,40.1661,21000.0
2013-10-30 13:10:00,49.0,49.0,48.98,49.0,17800.0,40.1661,40.1661,40.1497,40.1661,17800.0
2013-10-30 13:20:00,49.0,49.0,48.95,48.97,17100.0,40.1661,40.1661,40.1252,40.1415,17100.0
2013-10-30 13:30:00,48.97,49.0,48.96,49.0,9100.0,40.1415,40.1661,40.1334,40.1661,9100.0
2013-10-30 13:40:00,49.0,49.0,48.98,49.0,22200.0,40.1661,40.1661,40.1497,40.1661,22200.0
2013-10-30 13:50:00,49.0,49.01,48.98,49.0,36100.0,40.1661,40.1743,40.1497,40.1661,36100.0
2013-10-30 14:00:00,49.0,49.09,48.85,48.92,70200.0,40.1661,40.2399,40.0432,40.1006,70200.0
2013-10-30 14:10:00,48.93,49.02,48.76,48.85,36600.0,40.1088,40.1825,39.9694,40.0432,36600.0
2013-10-30 14:20:00,48.84,48.92,48.76,48.9,27300.0,40.035,40.1006,39.9694,40.0842,27300.0
2013-10-30 14:30:00,48.89,48.96,48.84,48.85,20300.0,40.076,40.1334,40.035,40.0432,20300.0
2013-10-30 14:40:00,48.86,48.96,48.82,48.89,19100.0,40.0514,40.1334,40.0186,40.076,19100.0
2013-10-30 14:50:00,48.89,48.96,48.84,48.95,25100.0,40.076,40.1334,40.035,40.1252,25100.0
2013-10-30 15:00:00,48.95,49.0,48.88,48.88,40800.0,40.1252,40.1661,40.0678,40.0678,40800.0
2013-10-30 15:10:00,48.88,48.94,48.84,48.86,28000.0,40.0678,40.117,40.035,40.0514,28000.0
2013-10-30 15:20:00,48.85,48.86,48.77,48.86,69800.0,40.0432,40.0514,39.9776,40.0514,69800.0
2013-10-30 15:30:00,48.87,48.91,48.84,48.88,29200.0,40.0596,40.0924,40.035,40.0678,29200.0
2013-10-30 15:40:00,48.88,48.93,48.79,48.8,79500.0,40.0678,40.1088,39.994,40.0022,79500.0
2013-10-30 15:50:00,48.8,48.87,48.73,48.77,189700.0,40.0022,40.0596,39.9448,39.9776,189700.0
2013-10-31 09:30:00,48.71,48.72,48.51,48.59,17400.0,39.9284,39.9366,39.7645,39.8301,17400.0
2013-10-31 09:40:00,48.65,48.84,48.6,48.63,9500.0,39.8792,40.035,39.8383,39.8628,9500.0
2013-10-31 09:50:00,48.63,48.64,48.53,48.6,14300.0,39.8628,39.871,39.7809,39.8383,14300.0
2013-10-31 10:00:00,48.64,48.67,48.52,48.59,14900.0,39.871,39.8956,39.7727,39.8301,14900.0
2013-10-31 10:10:00,48.59,48.63,48.54,48.57,11600.0,39.8301,39.8628,39.7891,39.8137,11600.0
2013-10-31 10:20:00,48.57,48.62,48.46,48.61,21000.0,39.8137,39.8546,39.7235,39.8464,21000.0
2013-10-31 10:30:00,48.6,48.66,48.51,48.52,9400.0,39.8383,39.8874,39.7645,39.7727,9400.0
2013-10-31 10:40:00,48.53,48.71,48.52,48.69,14600.0,39.7809,39.9284,39.7727,39.912,14600.0
2013-10-31 10:50:00,48.7,48.77,48.7,48.73,9800.0,39.9202,39.9776,39.9202,39.9448,9800.0
2013-10-31 11:00:00,48.74,48.76,48.69,48.75,17200.0,39.953,39.9694,39.912,39.9612,17200.0
2013-10-31 11:10:00,48.78,48.91,48.78,48.91,11200.0,39.9858,40.0924,39.9858,40.0924,11200.0
2013-10-31 11:20:00,48.91,49.01,48.91,48.99,11300.0,40.0924,40.1743,40.0924,40.1579,11300.0
2013-10-31 11:30:00,48.99,49.0,48.97,48.99,9000.0,40.1579,40.1661,40.1415,40.1579,9000.0
2013-10-31 11:40:00,48.98,48.98,48.88,48.91,9800.0,40.1497,40.1497,40.0678,40.0924,9800.0
2013-10-31 11:50:00,48.92,48.97,48.92,48.95,134300.0,40.1006,40.1415,40.1006,40.1252,134300.0
2013-10-31 12:00:00,48.97,49.07,48.94,49.03,20300.0,40.1415,40.2235,40.117,40.1907,20300.0
2013-10-31 12:10:00,49.04,49.08,49.02,49.04,11200.0,40.1989,40.2317,40.1825,40.1989,11200.0
2013-10-31 12:20:00,49.05,49.09,49.04,49.05,9100.0,40.2071,40.2399,40.1989,40.2071,9100.0
2013-10-31 12:30:00,49.04,49.08,49.03,49.04,9400.0,40.1989,40.2317,40.1907,40.1989,9400.0
2013-10-31 12:40:00,49.03,49.04,48.95,48.95,12800.0,40.1907,40.1989,40.1252,40.1252,12800.0
2013-10-31 12:50:00,48.96,48.96,48.89,48.91,8500.0,40.1334,40.1334,40.076,40.0924,8500.0
2013-10-31 13:00:00,48.9,48.95,48.9,48.95,7500.0,40.0842,40.1252,40.0842,40.1252,7500.0
2013-10-31 13:10:00,48.95,49.02,48.94,49.02,13300.0,40.1252,40.1825,40.117,40.1825,13300.0
2013-10-31 13:20:00,49.02,49.04,49.01,49.04,9300.0,40.1825,40.1989,40.1743,40.1989,9300.0
2013-10-31 13:30:00,49.05,49.06,49.02,49.05,14500.0,40.2071,40.2153,40.1825,40.2071,14500.0
2013-10-31 13:40:00,49.06,49.08,49.04,49.07,5300.0,40.2153,40.2317,40.1989,40.2235,5300.0
2013-10-31 13:50:00,49.08,49.08,49.01,49.05,14500.0,40.2317,40.2317,40.1743,40.2071,14500.0
2013-10-31 14:00:00,49.05,49.05,48.97,49.01,15500.0,40.2071,40.2071,40.1415,40.1743,15500.0
2013-10-31 14:10:00,49.02,49.15,49.02,49.14,12100.0,40.1825,40.2891,40.1825,40.2809,12100.0
2013-10-31 14:20:00,49.15,49.21,49.13,49.18,18700.0,40.2891,40.3383,40.2727,40.3137,18700.0
2013-10-31 14:30:00,49.18,49.2,49.16,49.17,14800.0,40.3137,40.3301,40.2973,40.3055,14800.0
2013-10-31 14:40:00,49.17,49.2,49.09,49.12,34700.0,40.3055,40.3301,40.2399,40.2645,34700.0
2013-10-31 14:50:00,49.13,49.14,49.01,49.04,22000.0,40.2727,40.2809,40.1743,40.1989,22000.0
2013-10-31 15:00:00,49.03,49.07,49.0,49.02,40100.0,40.1907,40.2235,40.1661,40.1825,40100.0
2013-10-31 15:10:00,49.02,49.02,48.98,48.99,25400.0,40.1825,40.1825,40.1497,40.1579,25400.0
2013-10-31 15:20:00,48.98,49.01,48.94,48.94,31400.0,40.1497,40.1743,40.117,40.117,31400.0
2013-10-31 15:30:00,48.93,48.96,48.91,48.92,26300.0,40.1088,40.1334,40.0924,40.1006,26300.0
2013-10-31 15:40:00,48.91,48.92,48.82,48.83,80700.0,40.0924,40.1006,40.0186,40.0268,80700.0
2013-10-31 15:50:00,48.82,48.83,48.75,48.75,129200.0,40.0186,40.0268,39.9612,39.9612,129200.0
2013-11-01 09:30:00,48.95,49.02,48.86,48.89,13100.0,40.1252,40.1825,40.0514,40.076,13100.0
2013-11-01 09:40:00,48.87,48.89,48.72,48.73,17600.0,40.0596,40.076,39.9366,39.9448,17600.0
2013-11-01 09:50:00,48.73,48.81,48.72,48.77,18200.0,39.9448,40.0104,39.9366,39.9776,18200.0
2013-11-01 10:00:00,48.76,48.91,48.73,48.85,14000.0,39.9694,40.0924,39.9448,40.0432,14000.0
2013-11-01 10:10:00,48.85,48.85,48.66,48.66,11500.0,40.0432,40.0432,39.8874,39.8874,11500.0
2013-11-01 10:20:00,48.67,48.76,48.67,48.7,9600.0,39.8956,39.9694,39.8956,39.9202,9600.0
2013-11-01 10:30:00,48.69,48.75,48.65,48.65,12100.0,39.912,39.9612,39.8792,39.8792,12100.0
2013-11-01 10:40:00,48.64,48.75,48.62,48.74,42200.0,39.871,39.9612,39.8546,39.953,42200.0
2013-11-01 10:50:00,48.74,48.8,48.72,48.75,13700.0,39.953,40.0022,39.9366,39.9612,13700.0
2013-11-01 11:00:00,48.76,48.76,48.68,48.7,20800.0,39.9694,39.9694,39.9038,39.9202,20800.0
2013-11-01 11:10:00,48.7,48.7,48.59,48.69,24500.0,39.9202,39.9202,39.8301,39.912,24500.0
2013-11-01 11:20:00,48.68,48.71,48.65,48.68,11200.0,39.9038,39.9284,39.8792,39.9038,11200.0
2013-11-01 11:30:00,48.67,48.75,48.67,48.74,11000.0,39.8956,39.9612,39.8956,39.953,11000.0
2013-11-01 11:40:00,48.74,48.79,48.73,48.79,13000.0,39.953,39.994,39.9448,39.994,13000.0
2013-11-01 11:50:00,48.78,48.8,48.7,48.7,38600.0,39.9858,40.0022,39.9202,39.9202,38600.0
2013-11-01 12:00:00,48.7,48.79,48.7,48.75,14000.0,39.9202,39.994,39.9202,39.9612,14000.0
2013-11-01 12:10:00,48.75,48.79,48.72,48.76,34600.0,39.9612,39.994,39.9366,39.9694,34600.0
2013-11-01 12:20:00,48.77,48.86,48.77,48.84,13000.0,39.9776,40.0514,39.9776,40.035,13000.0
2013-11-01 12:30:00,48.84,48.85,48.8,48.81,9000.0,40.035,40.0432,40.0022,40.0104,9000.0
2013-11-01 12:40:00,48.8,48.84,48.8,48.82,7100.0,40.0022,40.035,40.0022,40.0186,7100.0
2013-11-01 12:50:00,48.82,48.83,48.81,48.81,6200.0,40.0186,40.0268,40.0104,40.0104,6200.0
2013-11-01 13:00:00,48.8,48.8,48.75,48.75,8800.0,40.0022,40.0022,39.9612,39.9612,8800.0
2013-11-01 13:10:00,48.76,48.79,48.71,48.72,23000.0,39.9694,39.994,39.9284,39.9366,23000.0
2013-11-01 13:20:00,48.72,48.72,48.68,48.7,17000.0,39.9366,39.9366,39.9038,39.9202,17000.0
2013-11-01 13:30:00,48.69,48.75,48.67,48.74,17400.0,39.912,39.9612,39.8956,39.953,17400.0
2013-11-01 13:40:00,48.74,48.74,48.71,48.73,14300.0,39.953,39.953,39.9284,39.9448,14300.0
2013-11-01 13:50:00,48.72,48.76,48.72,48.76,26900.0,39.9366,39.9694,39.9366,39.9694,26900.0
2013-11-01 14:00:00,48.76,48.76,48.66,48.69,13600.0,39.9694,39.9694,39.8874,39.912,13600.0
2013-11-01 14:10:00,48.69,48.69,48.61,48.63,13400.0,39.912,39.912,39.8464,39.8628,13400.0
2013-11-01 14:20:00,48.64,48.67,48.64,48.64,16100.0,39.871,39.8956,39.871,39.871,16100.0
2013-11-01 14:30:00,48.63,48.64,48.59,48.6,16900.0,39.8628,39.871,39.8301,39.8383,16900.0
2013-11-01 14:40:00,48.59,48.63,48.58,48.61,24000.0,39.8301,39.8628,39.8219,39.8464,24000.0
2013-11-01 14:50:00,48.61,48.63,48.59,48.6,25400.0,39.8464,39.8628,39.8301,39.8383,25400.0
2013-11-01 15:00:00,48.59,48.6,48.55,48.56,22400.0,39.8301,39.8383,39.7973,39.8055,22400.0
2013-11-01 15:10:00,48.56,48.63,48.56,48.6,30500.0,39.8055,39.8628,39.8055,39.8383,30500.0
2013-11-01 15:20:00,48.6,48.62,48.59,48.61,18700.0,39.8383,39.8546,39.8301,39.8464,18700.0
2013-11-01 15:30:00,48.6,48.64,48.59,48.6,20300.0,39.8383,39.871,39.8301,39.8383,20300.0
2013-11-01 15:40:00,48.6,48.65,48.59,48.63,45900.0,39.8383,39.8792,39.8301,39.8628,45900.0
2013-11-01 15:50:00,48.63,48.66,48.51,48.55,131400.0,39.8628,39.8874,39.7645,39.7973,131400.0
2013-11-04 09:30:00,48.62,48.72,48.57,48.57,11500.0,39.8546,39.9366,39.8137,39.8137,11500.0
2013-11-04 09:40:00,48.55,48.61,48.41,48.46,19600.0,39.7973,39.8464,39.6825,39.7235,19600.0
2013-11-04 09:50:00,48.45,48.46,48.35,48.43,8700.0,39.7153,39.7235,39.6333,39.6989,8700.0
2013-11-04 10:00:00,48.43,48.53,48.41,48.5,10500.0,39.6989,39.7809,39.6825,39.7563,10500.0
2013-11-04 10:10:00,48.51,48.65,48.49,48.62,53900.0,39.7645,39.8792,39.7481,39.8546,53900.0
2013-11-04 10:20:00,48.62,48.62,48.54,48.6,30700.0,39.8546,39.8546,39.7891,39.8383,30700.0
2013-11-04 10:30:00,48.6,48.63,48.6,48.63,10300.0,39.8383,39.8628,39.8383,39.8628,10300.0
2013-11-04 10:40:00,48.63,48.66,48.6,48.66,15400.0,39.8628,39.8874,39.8383,39.8874,15400.0
2013-11-04 10:50:00,48.67,48.67,48.56,48.57,10900.0,39.8956,39.8956,39.8055,39.8137,10900.0
2013-11-04 11:00:00,48.57,48.59,48.53,48.58,29400.0,39.8137,39.8301,39.7809,39.8219,29400.0
2013-11-04 11:10:00,48.58,48.59,48.55,48.58,25400.0,39.8219,39.8301,39.7973,39.8219,25400.0
2013-11-04 11:20:00,48.55,48.61,48.53,48.61,17000.0,39.7973,39.8464,39.7809,39.8464,17000.0
2013-11-04 11:30:00,48.61,48.68,48.58,48.67,16800.0,39.8464,39.9038,39.8219,39.8956,16800.0
2013-11-04 11:40:00,48.67,48.68,48.62,48.64,11500.0,39.8956,39.9038,39.8546,39.871,11500.0
2013-11-04 11:50:00,48.65,48.69,48.65,48.68,17500.0,39.8792,39.912,39.8792,39.9038,17500.0
2013-11-04 12:00:00,48.68,48.68,48.63,48.64,13700.0,39.9038,39.9038,39.8628,39.871,13700.0
2013-11-04 12:10:00,48.64,48.68,48.62,48.66,19300.0,39.871,39.9038,39.8546,39.8874,19300.0
2013-11-04 12:20:00,48.66,48.66,48.6,48.65,20300.0,39.8874,39.8874,39.8383,39.8792,20300.0
2013-11-04 12:30:00,48.65,48.66,48.61,48.63,14600.0,39.8792,39.8874,39.8464,39.8628,14600.0
2013-11-04 12:40:00,48.63,48.63,48.62,48.63,13800.0,39.8628,39.8628,39.8546,39.8628,13800.0
2013-11-04 12:50:00,48.62,48.63,48.59,48.6,18700.0,39.8546,39.8628,39.8301,39.8383,18700.0
2013-11-04 13:00:00,48.6,48.63,48.59,48.63,23000.0,39.8383,39.8628,39.8301,39.8628,23000.0
2013-11-04 13:10:00,48.62,48.63,48.58,48.58,12000.0,39.8546,39.8628,39.8219,39.8219,12000.0
2013-11-04 13:20:00,48.59,48.61,48.57,48.61,15700.0,39.8301,39.8464,39.8137,39.8464,15700.0
2013-11-04 13:30:00,48.61,48.63,48.59,48.62,16100.0,39.8464,39.8628,39.8301,39.8546,16100.0
2013-11-04 13:40:00,48.63,48.66,48.62,48.63,6700.0,39.8628,39.8874,39.8546,39.8628,6700.0
2013-11-04 13:50:00,48.64,48.68,48.64,48.66,10600.0,39.871,39.9038,39.871,39.8874,10600.0
2013-11-04 14:00:00,48.65,48.68,48.64,48.67,13400.0,39.8792,39.9038,39.871,39.8956,13400.0
2013-11-04 14:10:00,48.67,48.69,48.65,48.66,5500.0,39.8956,39.912,39.8792,39.8874,5500.0
2013-11-04 14:20:00,48.65,48.68,48.64,48.64,11000.0,39.8792,39.9038,39.871,39.871,11000.0
2013-11-04 14:30:00,48.65,48.66,48.62,48.62,12200.0,39.8792,39.8874,39.8546,39.8546,12200.0
2013-11-04 14:40:00,48.63,48.64,48.59,48.59,11600.0,39.8628,39.871,39.8301,39.8301,11600.0
2013-11-04 14:50:00,48.59,48.62,48.56,48.56,14200.0,39.8301,39.8546,39.8055,39.8055,14200.0
2013-11-04 15:00:00,48.55,48.57,48.5,48.51,11100.0,39.7973,39.8137,39.7563,39.7645,11100.0
2013-11-04 15:10:00,48.51,48.51,48.49,48.49,17700.0,39.7645,39.7645,39.7481,39.7481,17700.0
2013-11-04 15:20:00,48.48,48.51,48.46,48.49,16200.0,39.7399,39.7645,39.7235,39.7481,16200.0
2013-11-04 15:30:00,48.5,48.5,48.46,48.48,17300.0,39.7563,39.7563,39.7235,39.7399,17300.0
2013-11-04 15:40:00,48.47,48.48,48.44,48.45,40100.0,39.7317,39.7399,39.7071,39.7153,40100.0
2013-11-04 15:50:00,48.45,48.54,48.44,48.54,61600.0,39.7153,39.7891,39.7071,39.7891,61600.0
2013-11-05 09:30:00,48.48,48.59,48.32,48.38,25900.0,39.7399,39.8301,39.6087,39.6579,25900.0
2013-11-05 09:40:00,48.38,48.43,48.23,48.27,8100.0,39.6579,39.6989,39.535,39.5677,8100.0
2013-11-05 09:50:00,48.25,48.42,48.22,48.42,26900.0,39.5514,39.6907,39.5268,39.6907,26900.0
2013-11-05 10:00:00,48.42,48.5,48.33,48.4,20900.0,39.6907,39.7563,39.6169,39.6743,20900.0
2013-11-05 10:10:00,48.4,48.41,48.32,48.35,26600.0,39.6743,39.6825,39.6087,39.6333,26600.0
2013-11-05 10:20:00,48.34,48.39,48.28,48.32,45600.0,39.6251,39.6661,39.5759,39.6087,45600.0
2013-11-05 10:30:00,48.29,48.45,48.29,48.45,11700.0,39.5841,39.7153,39.5841,39.7153,11700.0
2013-11-05 10:40:00,48.45,48.53,48.4,48.43,25000.0,39.7153,39.7809,39.6743,39.6989,25000.0
2013-11-05 10:50:00,48.46,48.52,48.44,48.47,10300.0,39.7235,39.7727,39.7071,39.7317,10300.0
2013-11-05 11:00:00,48.48,48.48,48.43,48.45,5300.0,39.7399,39.7399,39.6989,39.7153,5300.0
2013-11-05 11:10:00,48.44,48.47,48.4,48.41,9400.0,39.7071,39.7317,39.6743,39.6825,9400.0
2013-11-05 11:20:00,48.42,48.42,48.37,48.38,6400.0,39.6907,39.6907,39.6497,39.6579,6400.0
2013-11-05 11:30:00,48.39,48.53,48.39,48.51,9200.0,39.6661,39.7809,39.6661,39.7645,9200.0
2013-11-05 11:40:00,48.51,48.54,48.5,48.54,9000.0,39.7645,39.7891,39.7563,39.7891,9000.0
2013-11-05 11:50:00,48.56,48.56,48.5,48.5,10000.0,39.8055,39.8055,39.7563,39.7563,10000.0
2013-11-05 12:00:00,48.5,48.5,48.42,48.42,22900.0,39.7563,39.7563,39.6907,39.6907,22900.0
2013-11-05 12:10:00,48.41,48.5,48.41,48.49,10500.0,39.6825,39.7563,39.6825,39.7481,10500.0
2013-11-05 12:20:00,48.49,48.5,48.45,48.47,13000.0,39.7481,39.7563,39.7153,39.7317,13000.0
2013-11-05 12:30:00,48.47,48.47,48.43,48.45,8700.0,39.7317,39.7317,39.6989,39.7153,8700.0
2013-11-05 12:40:00,48.46,48.47,48.37,48.38,12300.0,39.7235,39.7317,39.6497,39.6579,12300.0
2013-11-05 12:50:00,48.38,48.4,48.34,48.4,15500.0,39.6579,39.6743,39.6251,39.6743,15500.0
2013-11-05 13:00:00,48.4,48.43,48.38,48.38,20900.0,39.6743,39.6989,39.6579,39.6579,20900.0
2013-11-05 13:10:00,48.37,48.37,48.32,48.36,10300.0,39.6497,39.6497,39.6087,39.6415,10300.0
2013-11-05 13:20:00,48.35,48.37,48.32,48.36,13600.0,39.6333,39.6497,39.6087,39.6415,13600.0
2013-11-05 13:30:00,48.37,48.4,48.34,48.34,15000.0,39.6497,39.6743,39.6251,39.6251,15000.0
2013-11-05 13:40:00,48.35,48.41,48.35,48.39,6900.0,39.6333,39.6825,39.6333,39.6661,6900.0
2013-11-05 13:50:00,48.4,48.4,48.34,48.37,10900.0,39.6743,39.6743,39.6251,39.6497,10900.0
2013-11-05 14:00:00,48.36,48.41,48.36,48.37,8600.0,39.6415,39.6825,39.6415,39.6497,8600.0
2013-11-05 14:10:00,48.37,48.43,48.37,48.4,27400.0,39.6497,39.6989,39.6497,39.6743,27400.0
2013-11-05 14:20:00,48.4,48.51,48.4,48.51,24100.0,39.6743,39.7645,39.6743,39.7645,24100.0
2013-11-05 14:30:00,48.51,48.56,48.51,48.56,9100.0,39.7645,39.8055,39.7645,39.8055,9100.0
2013-11-05 14:40:00,48.56,48.6,48.55,48.59,30500.0,39.8055,39.8383,39.7973,39.8301,30500.0
2013-11-05 14:50:00,48.58,48.61,48.56,48.57,12600.0,39.8219,39.8464,39.8055,39.8137,12600.0
2013-11-05 15:00:00,48.58,48.6,48.57,48.6,12300.0,39.8219,39.8383,39.8137,39.8383,12300.0
2013-11-05 15:10:00,48.6,48.6,48.55,48.55,14700.0,39.8383,39.8383,39.7973,39.7973,14700.0
2013-11-05 15:20:00,48.56,48.57,48.5,48.52,19600.0,39.8055,39.8137,39.7563,39.7727,19600.0
2013-11-05 15:30:00,48.52,48.55,48.48,48.53,24700.0,39.7727,39.7973,39.7399,39.7809,24700.0
2013-11-05 15:40:00,48.54,48.56,48.49,48.51,30400.0,39.7891,39.8055,39.7481,39.7645,30400.0
2013-11-05 15:50:00,48.51,48.54,48.47,48.47,52700.0,39.7645,39.7891,39.7317,39.7317,52700.0
2013-11-06 09:30:00,48.5,48.5,48.19,48.2,44900.0,39.7563,39.7563,39.5022,39.5104,44900.0
2013-11-06 09:40:00,48.23,48.37,48.2,48.3,17200.0,39.535,39.6497,39.5104,39.5923,17200.0
2013-11-06 09:50:00,48.3,48.44,48.3,48.38,21500.0,39.5923,39.7071,39.5923,39.6579,21500.0
2013-11-06 10:00:00,48.41,48.48,48.4,48.47,7300.0,39.6825,39.7399,39.6743,39.7317,7300.0
2013-11-06 10:10:00,48.47,48.6,48.44,48.6,17700.0,39.7317,39.8383,39.7071,39.8383,17700.0
2013-11-06 10:20:00,48.61,48.63,48.55,48.57,9000.0,39.8464,39.8628,39.7973,39.8137,9000.0
2013-11-06 10:30:00,48.58,48.6,48.53,48.58,17800.0,39.8219,39.8383,39.7809,39.8219,17800.0
2013-11-06 10:40:00,48.58,48.59,48.56,48.58,10800.0,39.8219,39.8301,39.8055,39.8219,10800.0
2013-11-06 10:50:00,48.57,48.59,48.48,48.53,11900.0,39.8137,39.8301,39.7399,39.7809,11900.0
2013-11-06 11:00:00,48.54,48.6,48.48,48.54,24100.0,39.7891,39.8383,39.7399,39.7891,24100.0
2013-11-06 11:10:00,48.54,48.61,48.54,48.6,8400.0,39.7891,39.8464,39.7891,39.8383,8400.0
2013-11-06 11:20:00,48.59,48.63,48.59,48.61,5900.0,39.8301,39.8628,39.8301,39.8464,5900.0
2013-11-06 11:30:00,48.63,48.64,48.48,48.49,15700.0,39.8628,39.871,39.7399,39.7481,15700.0
2013-11-06 11:40:00,48.47,48.5,48.45,48.5,18800.0,39.7317,39.7563,39.7153,39.7563,18800.0
2013-11-06 11:50:00,48.5,48.5,48.41,48.42,13800.0,39.7563,39.7563,39.6825,39.6907,13800.0
2013-11-06 12:00:00,48.43,48.45,48.41,48.43,8300.0,39.6989,39.7153,39.6825,39.6989,8300.0
2013-11-06 12:10:00,48.42,48.46,48.41,48.42,11700.0,39.6907,39.7235,39.6825,39.6907,11700.0
2013-11-06 12:20:00,48.42,48.47,48.42,48.46,4300.0,39.6907,39.7317,39.6907,39.7235,4300.0
2013-11-06 12:30:00,48.45,48.49,48.42,48.48,16700.0,39.7153,39.7481,39.6907,39.7399,16700.0
2013-11-06 12:40:00,48.46,48.56,48.46,48.56,11300.0,39.7235,39.8055,39.7235,39.8055,11300.0
2013-11-06 12:50:00,48.54,48.55,48.52,48.54,3500.0,39.7891,39.7973,39.7727,39.7891,3500.0
2013-11-06 13:00:00,48.54,48.54,48.47,48.48,8800.0,39.7891,39.7891,39.7317,39.7399,8800.0
2013-11-06 13:10:00,48.48,48.54,48.48,48.5,6200.0,39.7399,39.7891,39.7399,39.7563,6200.0
2013-11-06 13:20:00,48.5,48.54,48.47,48.54,9400.0,39.7563,39.7891,39.7317,39.7891,9400.0
2013-11-06 13:30:00,48.55,48.55,48.52,48.54,8400.0,39.7973,39.7973,39.7727,39.7891,8400.0
2013-11-06 13:40:00,48.54,48.59,48.54,48.59,11800.0,39.7891,39.8301,39.7891,39.8301,11800.0
2013-11-06 13:50:00,48.59,48.6,48.52,48.53,23300.0,39.8301,39.8383,39.7727,39.7809,23300.0
2013-11-06 14:00:00,48.53,48.55,48.5,48.51,37300.0,39.7809,39.7973,39.7563,39.7645,37300.0
2013-11-06 14:10:00,48.51,48.53,48.5,48.52,10900.0,39.7645,39.7809,39.7563,39.7727,10900.0
2013-11-06 14:20:00,48.52,48.52,48.46,48.48,30200.0,39.7727,39.7727,39.7235,39.7399,30200.0
2013-11-06 14:30:00,48.49,48.53,48.48,48.51,12000.0,39.7481,39.7809,39.7399,39.7645,12000.0
2013-11-06 14:40:00,48.51,48.54,48.5,48.51,10100.0,39.7645,39.7891,39.7563,39.7645,10100.0
2013-11-06 14:50:00,48.52,48.53,48.47,48.47,7800.0,39.7727,39.7809,39.7317,39.7317,7800.0
2013-11-06 15:00:00,48.47,48.51,48.46,48.5,17800.0,39.7317,39.7645,39.7235,39.7563,17800.0
2013-11-06 15:10:00,48.49,48.49,48.44,48.46,15400.0,39.7481,39.7481,39.7071,39.7235,15400.0
2013-11-06 15:20:00,48.46,48.5,48.43,48.46,13000.0,39.7235,39.7563,39.6989,39.7235,13000.0
2013-11-06 15:30:00,48.45,48.45,48.4,48.42,17000.0,39.7153,39.7153,39.6743,39.6907,17000.0
2013-11-06 15:40:00,48.43,48.47,48.42,48.44,29200.0,39.6989,39.7317,39.6907,39.7071,29200.0
2013-11-06 15:50:00,48.44,48.53,48.44,48.51,60400.0,39.7071,39.7809,39.7071,39.7645,60400.0
2013-11-07 09:30:00,48.67,48.74,48.51,48.65,16800.0,39.8956,39.953,39.7645,39.8792,16800.0
2013-11-07 09:40:00,48.65,48.71,48.6,48.65,17600.0,39.8792,39.9284,39.8383,39.8792,17600.0
2013-11-07 09:50:00,48.64,48.69,48.61,48.69,10500.0,39.871,39.912,39.8464,39.912,10500.0
2013-11-07 10:00:00,48.68,48.68,48.56,48.58,13100.0,39.9038,39.9038,39.8055,39.8219,13100.0
2013-11-07 10:10:00,48.58,48.58,48.34,48.39,18400.0,39.8219,39.8219,39.6251,39.6661,18400.0
2013-11-07 10:20:00,48.37,48.45,48.33,48.45,9700.0,39.6497,39.7153,39.6169,39.7153,9700.0
2013-11-07 10:30:00,48.43,48.44,48.25,48.28,8900.0,39.6989,39.7071,39.5514,39.5759,8900.0
2013-11-07 10:40:00,48.28,48.33,48.22,48.28,8100.0,39.5759,39.6169,39.5268,39.5759,8100.0
2013-11-07 10:50:00,48.31,48.33,48.23,48.23,14200.0,39.6005,39.6169,39.535,39.535,14200.0
2013-11-07 11:00:00,48.24,48.34,48.21,48.24,12600.0,39.5432,39.6251,39.5186,39.5432,12600.0
2013-11-07 11:10:00,48.23,48.3,48.17,48.17,8700.0,39.535,39.5923,39.4858,39.4858,8700.0
2013-11-07 11:20:00,48.19,48.28,48.14,48.25,16600.0,39.5022,39.5759,39.4612,39.5514,16600.0
2013-11-07 11:30:00,48.24,48.33,48.23,48.29,19700.0,39.5432,39.6169,39.535,39.5841,19700.0
2013-11-07 11:40:00,48.31,48.32,48.22,48.28,17300.0,39.6005,39.6087,39.5268,39.5759,17300.0
2013-11-07 11:50:00,48.29,48.31,48.25,48.25,6800.0,39.5841,39.6005,39.5514,39.5514,6800.0
2013-11-07 12:00:00,48.28,48.33,48.24,48.32,10700.0,39.5759,39.6169,39.5432,39.6087,10700.0
2013-11-07 12:10:00,48.32,48.34,48.28,48.31,16400.0,39.6087,39.6251,39.5759,39.6005,16400.0
2013-11-07 12:20:00,48.31,48.31,48.19,48.19,9500.0,39.6005,39.6005,39.5022,39.5022,9500.0
2013-11-07 12:30:00,48.2,48.23,48.12,48.13,11400.0,39.5104,39.535,39.4448,39.453,11400.0
2013-11-07 12:40:00,48.13,48.19,48.11,48.17,6300.0,39.453,39.5022,39.4366,39.4858,6300.0
2013-11-07 12:50:00,48.16,48.16,48.09,48.11,12900.0,39.4776,39.4776,39.4202,39.4366,12900.0
2013-11-07 13:00:00,48.11,48.13,48.08,48.08,8100.0,39.4366,39.453,39.412,39.412,8100.0
2013-11-07 13:10:00,48.08,48.08,48.01,48.01,7700.0,39.412,39.412,39.3546,39.3546,7700.0
2013-11-07 13:20:00,48.01,48.03,47.93,47.94,20400.0,39.3546,39.371,39.289,39.2972,20400.0
2013-11-07 13:30:00,47.94,47.95,47.9,47.94,7900.0,39.2972,39.3054,39.2645,39.2972,7900.0
2013-11-07 13:40:00,47.95,47.96,47.86,47.86,9500.0,39.3054,39.3136,39.2317,39.2317,9500.0
2013-11-07 13:50:00,47.86,47.91,47.84,47.89,13800.0,39.2317,39.2726,39.2153,39.2563,13800.0
2013-11-07 14:00:00,47.88,47.9,47.79,47.84,25600.0,39.2481,39.2645,39.1743,39.2153,25600.0
2013-11-07 14:10:00,47.84,47.87,47.79,47.84,10600.0,39.2153,39.2399,39.1743,39.2153,10600.0
2013-11-07 14:20:00,47.83,47.84,47.81,47.82,9200.0,39.2071,39.2153,39.1907,39.1989,9200.0
2013-11-07 14:30:00,47.81,47.82,47.74,47.8,29000.0,39.1907,39.1989,39.1333,39.1825,29000.0
2013-11-07 14:40:00,47.8,47.88,47.8,47.86,12500.0,39.1825,39.2481,39.1825,39.2317,12500.0
2013-11-07 14:50:00,47.88,47.89,47.82,47.87,16600.0,39.2481,39.2563,39.1989,39.2399,16600.0
2013-11-07 15:00:00,47.88,47.9,47.85,47.86,22000.0,39.2481,39.2645,39.2235,39.2317,22000.0
2013-11-07 15:10:00,47.86,47.88,47.82,47.85,13300.0,39.2317,39.2481,39.1989,39.2235,13300.0
2013-11-07 15:20:00,47.84,47.88,47.77,47.77,19700.0,39.2153,39.2481,39.1579,39.1579,19700.0
2013-11-07 15:30:00,47.77,47.78,47.67,47.75,42900.0,39.1579,39.1661,39.0759,39.1415,42900.0
2013-11-07 15:40:00,47.75,47.75,47.63,47.63,36500.0,39.1415,39.1415,39.0431,39.0431,36500.0
2013-11-07 15:50:00,47.63,47.67,47.59,47.66,80600.0,39.0431,39.0759,39.0103,39.0677,80600.0
2013-11-08 09:30:00,47.5,47.81,47.4,47.56,167200.0,38.9366,39.1907,38.8546,38.9857,167200.0
2013-11-08 09:40:00,47.57,47.8,47.57,47.74,30400.0,38.9939,39.1825,38.9939,39.1333,30400.0
2013-11-08 09:50:00,47.74,47.74,47.61,47.64,41000.0,39.1333,39.1333,39.0267,39.0513,41000.0
2013-11-08 10:00:00,47.66,47.84,47.66,47.84,36300.0,39.0677,39.2153,39.0677,39.2153,36300.0
2013-11-08 10:10:00,47.85,48.17,47.81,48.17,78500.0,39.2235,39.4858,39.1907,39.4858,78500.0
2013-11-08 10:20:00,48.18,48.28,48.18,48.25,49600.0,39.494,39.5759,39.494,39.5514,49600.0
2013-11-08 10:30:00,48.26,48.43,48.26,48.39,42900.0,39.5595,39.6989,39.5595,39.6661,42900.0
2013-11-08 10:40:00,48.38,48.38,48.28,48.36,24800.0,39.6579,39.6579,39.5759,39.6415,24800.0
2013-11-08 10:50:00,48.34,48.41,48.29,48.4,28700.0,39.6251,39.6825,39.5841,39.6743,28700.0
2013-11-08 11:00:00,48.4,48.47,48.4,48.44,31700.0,39.6743,39.7317,39.6743,39.7071,31700.0
2013-11-08 11:10:00,48.45,48.48,48.43,48.46,23500.0,39.7153,39.7399,39.6989,39.7235,23500.0
2013-11-08 11:20:00,48.47,48.49,48.45,48.47,29600.0,39.7317,39.7481,39.7153,39.7317,29600.0
2013-11-08 11:30:00,48.47,48.49,48.42,48.47,15900.0,39.7317,39.7481,39.6907,39.7317,15900.0
2013-11-08 11:40:00,48.44,48.45,48.4,48.45,14800.0,39.7071,39.7153,39.6743,39.7153,14800.0
2013-11-08 11:50:00,48.44,48.48,48.44,48.45,20900.0,39.7071,39.7399,39.7071,39.7153,20900.0
2013-11-08 12:00:00,48.45,48.5,48.45,48.46,10700.0,39.7153,39.7563,39.7153,39.7235,10700.0
2013-11-08 12:10:00,48.45,48.49,48.45,48.47,55200.0,39.7153,39.7481,39.7153,39.7317,55200.0
2013-11-08 12:20:00,48.47,48.48,48.37,48.4,33500.0,39.7317,39.7399,39.6497,39.6743,33500.0
2013-11-08 12:30:00,48.4,48.41,48.35,48.41,12000.0,39.6743,39.6825,39.6333,39.6825,12000.0
2013-11-08 12:40:00,48.41,48.42,48.38,48.4,11100.0,39.6825,39.6907,39.6579,39.6743,11100.0
2013-11-08 12:50:00,48.4,48.4,48.37,48.37,18400.0,39.6743,39.6743,39.6497,39.6497,18400.0
2013-11-08 13:00:00,48.37,48.43,48.37,48.4,32100.0,39.6497,39.6989,39.6497,39.6743,32100.0
2013-11-08 13:10:00,48.4,48.42,48.37,48.37,25800.0,39.6743,39.6907,39.6497,39.6497,25800.0
2013-11-08 13:20:00,48.38,48.41,48.36,48.36,43500.0,39.6579,39.6825,39.6415,39.6415,43500.0
2013-11-08 13:30:00,48.36,48.39,48.34,48.39,39000.0,39.6415,39.6661,39.6251,39.6661,39000.0
2013-11-08 13:40:00,48.38,48.42,48.34,48.34,30200.0,39.6579,39.6907,39.6251,39.6251,30200.0
2013-11-08 13:50:00,48.33,48.33,48.28,48.31,18400.0,39.6169,39.6169,39.5759,39.6005,18400.0
2013-11-08 14:00:00,48.32,48.34,48.31,48.32,23700.0,39.6087,39.6251,39.6005,39.6087,23700.0
2013-11-08 14:10:00,48.32,48.35,48.3,48.32,23900.0,39.6087,39.6333,39.5923,39.6087,23900.0
2013-11-08 14:20:00,48.32,48.37,48.32,48.37,17800.0,39.6087,39.6497,39.6087,39.6497,17800.0
2013-11-08 14:30:00,48.37,48.4,48.37,48.4,19800.0,39.6497,39.6743,39.6497,39.6743,19800.0
2013-11-08 14:40:00,48.39,48.41,48.36,48.36,32000.0,39.6661,39.6825,39.6415,39.6415,32000.0
2013-11-08 14:50:00,48.36,48.39,48.35,48.39,22600.0,39.6415,39.6661,39.6333,39.6661,22600.0
2013-11-08 15:00:00,48.39,48.39,48.33,48.36,27100.0,39.6661,39.6661,39.6169,39.6415,27100.0
2013-11-08 15:10:00,48.37,48.4,48.36,48.39,25100.0,39.6497,39.6743,39.6415,39.6661,25100.0
2013-11-08 15:20:00,48.39,48.42,48.36,48.36,46800.0,39.6661,39.6907,39.6415,39.6415,46800.0
2013-11-08 15:30:00,48.36,48.41,48.35,48.38,102100.0,39.6415,39.6825,39.6333,39.6579,102100.0
2013-11-08 15:40:00,48.38,48.38,48.33,48.35,113000.0,39.6579,39.6579,39.6169,39.6333,113000.0
2013-11-08 15:50:00,48.35,48.36,48.29,48.33,195300.0,39.6333,39.6415,39.5841,39.6169,195300.0
2013-11-11 09:30:00,48.15,48.49,48.15,48.36,35100.0,39.4694,39.7481,39.4694,39.6415,35100.0
2013-11-11 09:40:00,48.37,48.42,48.34,48.38,9200.0,39.6497,39.6907,39.6251,39.6579,9200.0
2013-11-11 09:50:00,48.38,48.4,48.27,48.33,177600.0,39.6579,39.6743,39.5677,39.6169,177600.0
2013-11-11 10:00:00,48.34,48.37,48.26,48.35,29400.0,39.6251,39.6497,39.5595,39.6333,29400.0
2013-11-11 10:10:00,48.35,48.35,48.17,48.23,55700.0,39.6333,39.6333,39.4858,39.535,55700.0
2013-11-11 10:20:00,48.22,48.25,48.08,48.1,7200.0,39.5268,39.5514,39.412,39.4284,7200.0
2013-11-11 10:30:00,48.11,48.18,48.05,48.09,9900.0,39.4366,39.494,39.3874,39.4202,9900.0
2013-11-11 10:40:00,48.09,48.13,48.05,48.13,11600.0,39.4202,39.453,39.3874,39.453,11600.0
2013-11-11 10:50:00,48.13,48.27,48.08,48.26,33500.0,39.453,39.5677,39.412,39.5595,33500.0
2013-11-11 11:00:00,48.26,48.29,48.12,48.18,132400.0,39.5595,39.5841,39.4448,39.494,132400.0
2013-11-11 11:10:00,48.19,48.25,48.14,48.23,27100.0,39.5022,39.5514,39.4612,39.535,27100.0
2013-11-11 11:20:00,48.26,48.27,48.23,48.24,8500.0,39.5595,39.5677,39.535,39.5432,8500.0
2013-11-11 11:30:00,48.24,48.26,48.19,48.25,27400.0,39.5432,39.5595,39.5022,39.5514,27400.0
2013-11-11 11:40:00,48.24,48.26,48.21,48.22,28900.0,39.5432,39.5595,39.5186,39.5268,28900.0
2013-11-11 11:50:00,48.24,48.32,48.24,48.3,11900.0,39.5432,39.6087,39.5432,39.5923,11900.0
2013-11-11 12:00:00,48.31,48.31,48.26,48.28,6900.0,39.6005,39.6005,39.5595,39.5759,6900.0
2013-11-11 12:10:00,48.28,48.3,48.26,48.29,9700.0,39.5759,39.5923,39.5595,39.5841,9700.0
2013-11-11 12:20:00,48.29,48.29,48.23,48.25,10900.0,39.5841,39.5841,39.535,39.5514,10900.0
2013-11-11 12:30:00,48.24,48.26,48.23,48.25,28900.0,39.5432,39.5595,39.535,39.5514,28900.0
2013-11-11 12:40:00,48.24,48.25,48.2,48.25,17400.0,39.5432,39.5514,39.5104,39.5514,17400.0
2013-11-11 12:50:00,48.25,48.27,48.23,48.26,20700.0,39.5514,39.5677,39.535,39.5595,20700.0
2013-11-11 13:00:00,48.27,48.28,48.24,48.26,20700.0,39.5677,39.5759,39.5432,39.5595,20700.0
2013-11-11 13:10:00,48.26,48.29,48.2,48.28,12300.0,39.5595,39.5841,39.5104,39.5759,12300.0
2013-11-11 13:20:00,48.28,48.35,48.28,48.32,18000.0,39.5759,39.6333,39.5759,39.6087,18000.0
2013-11-11 13:30:00,48.32,48.35,48.29,48.29,12600.0,39.6087,39.6333,39.5841,39.5841,12600.0
2013-11-11 13:40:00,48.29,48.32,48.29,48.3,10600.0,39.5841,39.6087,39.5841,39.5923,10600.0
2013-11-11 13:50:00,48.31,48.31,48.28,48.29,9300.0,39.6005,39.6005,39.5759,39.5841,9300.0
2013-11-11 14:00:00,48.29,48.3,48.26,48.26,13300.0,39.5841,39.5923,39.5595,39.5595,13300.0
2013-11-11 14:10:00,48.26,48.29,48.24,48.27,7200.0,39.5595,39.5841,39.5432,39.5677,7200.0
2013-11-11 14:20:00,48.27,48.28,48.22,48.22,10300.0,39.5677,39.5759,39.5268,39.5268,10300.0
2013-11-11 14:30:00,48.22,48.23,48.15,48.15,14900.0,39.5268,39.535,39.4694,39.4694,14900.0
2013-11-11 14:40:00,48.15,48.24,48.15,48.24,7100.0,39.4694,39.5432,39.4694,39.5432,7100.0
2013-11-11 14:50:00,48.23,48.28,48.21,48.23,19500.0,39.535,39.5759,39.5186,39.535,19500.0
2013-11-11 15:00:00,48.22,48.24,48.21,48.21,10800.0,39.5268,39.5432,39.5186,39.5186,10800.0
2013-11-11 15:10:00,48.2,48.22,48.19,48.21,14400.0,39.5104,39.5268,39.5022,39.5186,14400.0
2013-11-11 15:20:00,48.2,48.23,48.2,48.23,11600.0,39.5104,39.535,39.5104,39.535,11600.0
2013-11-11 15:30:00,48.23,48.23,48.15,48.16,21100.0,39.535,39.535,39.4694,39.4776,21100.0
2013-11-11 15:40:00,48.16,48.17,48.11,48.12,35900.0,39.4776,39.4858,39.4366,39.4448,35900.0
2013-11-11 15:50:00,48.12,48.19,48.12,48.18,53500.0,39.4448,39.5022,39.4448,39.494,53500.0
2013-11-12 09:30:00,48.04,48.17,47.92,48.01,17000.0,39.3792,39.4858,39.2808,39.3546,17000.0
2013-11-12 09:40:00,48.0,48.16,47.94,48.15,12600.0,39.3464,39.4776,39.2972,39.4694,12600.0
2013-11-12 09:50:00,48.11,48.15,48.05,48.13,5100.0,39.4366,39.4694,39.3874,39.453,5100.0
2013-11-12 10:00:00,48.11,48.13,48.01,48.08,8000.0,39.4366,39.453,39.3546,39.412,8000.0
2013-11-12 10:10:00,48.09,48.25,48.05,48.25,5200.0,39.4202,39.5514,39.3874,39.5514,5200.0
2013-11-12 10:20:00,48.28,48.31,48.21,48.29,17700.0,39.5759,39.6005,39.5186,39.5841,17700.0
2013-11-12 10:30:00,48.27,48.33,48.24,48.3,8500.0,39.5677,39.6169,39.5432,39.5923,8500.0
2013-11-12 10:40:00,48.29,48.39,48.29,48.34,17000.0,39.5841,39.6661,39.5841,39.6251,17000.0
2013-11-12 10:50:00,48.34,48.34,48.27,48.28,6700.0,39.6251,39.6251,39.5677,39.5759,6700.0
2013-11-12 11:00:00,48.29,48.33,48.27,48.3,23900.0,39.5841,39.6169,39.5677,39.5923,23900.0
2013-11-12 11:10:00,48.3,48.44,48.29,48.44,36400.0,39.5923,39.7071,39.5841,39.7071,36400.0
2013-11-12 11:20:00,48.44,48.5,48.39,48.49,43000.0,39.7071,39.7563,39.6661,39.7481,43000.0
2013-11-12 11:30:00,48.49,48.59,48.46,48.46,55400.0,39.7481,39.8301,39.7235,39.7235,55400.0
2013-11-12 11:40:00,48.46,48.6,48.46,48.6,53700.0,39.7235,39.8383,39.7235,39.8383,53700.0
2013-11-12 11:50:00,48.59,48.59,48.48,48.49,33100.0,39.8301,39.8301,39.7399,39.7481,33100.0
2013-11-12 12:00:00,48.5,48.53,48.45,48.47,15800.0,39.7563,39.7809,39.7153,39.7317,15800.0
2013-11-12 12:10:00,48.47,48.58,48.47,48.57,19500.0,39.7317,39.8219,39.7317,39.8137,19500.0
2013-11-12 12:20:00,48.58,48.59,48.53,48.58,19700.0,39.8219,39.8301,39.7809,39.8219,19700.0
2013-11-12 12:30:00,48.58,48.61,48.54,48.61,17100.0,39.8219,39.8464,39.7891,39.8464,17100.0
2013-11-12 12:40:00,48.61,48.63,48.59,48.63,8000.0,39.8464,39.8628,39.8301,39.8628,8000.0
2013-11-12 12:50:00,48.63,48.63,48.54,48.54,5000.0,39.8628,39.8628,39.7891,39.7891,5000.0
2013-11-12 13:00:00,48.54,48.55,48.5,48.55,8300.0,39.7891,39.7973,39.7563,39.7973,8300.0
2013-11-12 13:10:00,48.55,48.67,48.55,48.67,44000.0,39.7973,39.8956,39.7973,39.8956,44000.0
2013-11-12 13:20:00,48.67,48.68,48.6,48.6,8200.0,39.8956,39.9038,39.8383,39.8383,8200.0
2013-11-12 13:30:00,48.6,48.65,48.59,48.63,17400.0,39.8383,39.8792,39.8301,39.8628,17400.0
2013-11-12 13:40:00,48.63,48.64,48.57,48.63,11700.0,39.8628,39.871,39.8137,39.8628,11700.0
2013-11-12 13:50:00,48.63,48.66,48.61,48.62,15400.0,39.8628,39.8874,39.8464,39.8546,15400.0
2013-11-12 14:00:00,48.62,48.66,48.59,48.64,12900.0,39.8546,39.8874,39.8301,39.871,12900.0
2013-11-12 14:10:00,48.65,48.74,48.64,48.74,39600.0,39.8792,39.953,39.871,39.953,39600.0
2013-11-12 14:20:00,48.74,48.75,48.67,48.67,16900.0,39.953,39.9612,39.8956,39.8956,16900.0
2013-11-12 14:30:00,48.67,48.73,48.64,48.71,19200.0,39.8956,39.9448,39.871,39.9284,19200.0
2013-11-12 14:40:00,48.7,48.77,48.7,48.77,18500.0,39.9202,39.9776,39.9202,39.9776,18500.0
2013-11-12 14:50:00,48.77,48.84,48.74,48.81,18900.0,39.9776,40.035,39.953,40.0104,18900.0
2013-11-12 15:00:00,48.81,48.83,48.75,48.76,10800.0,40.0104,40.0268,39.9612,39.9694,10800.0
2013-11-12 15:10:00,48.75,48.77,48.71,48.74,24900.0,39.9612,39.9776,39.9284,39.953,24900.0
2013-11-12 15:20:00,48.75,48.76,48.7,48.7,17500.0,39.9612,39.9694,39.9202,39.9202,17500.0
2013-11-12 15:30:00,48.7,48.74,48.7,48.73,41400.0,39.9202,39.953,39.9202,39.9448,41400.0
2013-11-12 15:40:00,48.72,48.76,48.71,48.73,49700.0,39.9366,39.9694,39.9284,39.9448,49700.0
2013-11-12 15:50:00,48.72,48.76,48.66,48.73,64000.0,39.9366,39.9694,39.8874,39.9448,64000.0
2013-11-13 09:30:00,48.37,48.82,48.34,48.78,39100.0,39.6497,40.0186,39.6251,39.9858,39100.0
2013-11-13 09:40:00,48.79,48.86,48.74,48.84,13700.0,39.994,40.0514,39.953,40.035,13700.0
2013-11-13 09:50:00,48.84,48.98,48.82,48.92,18000.0,40.035,40.1497,40.0186,40.1006,18000.0
2013-11-13 10:00:00,48.93,48.97,48.82,48.86,16800.0,40.1088,40.1415,40.0186,40.0514,16800.0
2013-11-13 10:10:00,48.88,48.93,48.88,48.91,7000.0,40.0678,40.1088,40.0678,40.0924,7000.0
2013-11-13 10:20:00,48.91,48.91,48.86,48.9,12900.0,40.0924,40.0924,40.0514,40.0842,12900.0
2013-11-13 10:30:00,48.9,48.97,48.87,48.89,21800.0,40.0842,40.1415,40.0596,40.076,21800.0
2013-11-13 10:40:00,48.89,48.94,48.88,48.94,11800.0,40.076,40.117,40.0678,40.117,11800.0
2013-11-13 10:50:00,48.94,48.95,48.88,48.91,7000.0,40.117,40.1252,40.0678,40.0924,7000.0
2013-11-13 11:00:00,48.91,48.95,48.89,48.94,13200.0,40.0924,40.1252,40.076,40.117,13200.0
2013-11-13 11:10:00,48.94,48.94,48.87,48.92,11400.0,40.117,40.117,40.0596,40.1006,11400.0
2013-11-13 11:20:00,48.92,48.96,48.9,48.94,21100.0,40.1006,40.1334,40.0842,40.117,21100.0
2013-11-13 11:30:00,48.93,48.98,48.93,48.95,18000.0,40.1088,40.1497,40.1088,40.1252,18000.0
2013-11-13 11:40:00,48.94,48.94,48.87,48.88,15800.0,40.117,40.117,40.0596,40.0678,15800.0
2013-11-13 11:50:00,48.88,48.93,48.86,48.93,11000.0,40.0678,40.1088,40.0514,40.1088,11000.0
2013-11-13 12:00:00,48.93,48.96,48.93,48.95,17000.0,40.1088,40.1334,40.1088,40.1252,17000.0
2013-11-13 12:10:00,48.95,48.99,48.95,48.98,11700.0,40.1252,40.1579,40.1252,40.1497,11700.0
2013-11-13 12:20:00,48.98,49.04,48.98,49.03,12900.0,40.1497,40.1989,40.1497,40.1907,12900.0
2013-11-13 12:30:00,49.03,49.09,49.02,49.04,13600.0,40.1907,40.2399,40.1825,40.1989,13600.0
2013-11-13 12:40:00,49.02,49.08,49.02,49.08,4700.0,40.1825,40.2317,40.1825,40.2317,4700.0
2013-11-13 12:50:00,49.09,49.14,49.09,49.1,7200.0,40.2399,40.2809,40.2399,40.2481,7200.0
2013-11-13 13:00:00,49.11,49.14,49.08,49.14,14200.0,40.2563,40.2809,40.2317,40.2809,14200.0
2013-11-13 13:10:00,49.15,49.18,49.15,49.15,12600.0,40.2891,40.3137,40.2891,40.2891,12600.0
2013-11-13 13:20:00,49.15,49.19,49.12,49.19,22800.0,40.2891,40.3219,40.2645,40.3219,22800.0
2013-11-13 13:30:00,49.19,49.2,49.15,49.15,16200.0,40.3219,40.3301,40.2891,40.2891,16200.0
2013-11-13 13:40:00,49.16,49.17,49.07,49.17,34800.0,40.2973,40.3055,40.2235,40.3055,34800.0
2013-11-13 13:50:00,49.17,49.17,49.12,49.15,11100.0,40.3055,40.3055,40.2645,40.2891,11100.0
2013-11-13 14:00:00,49.15,49.2,49.11,49.2,17200.0,40.2891,40.3301,40.2563,40.3301,17200.0
2013-11-13 14:10:00,49.2,49.22,49.18,49.22,14100.0,40.3301,40.3465,40.3137,40.3465,14100.0
2013-11-13 14:20:00,49.22,49.24,49.21,49.23,15800.0,40.3465,40.3629,40.3383,40.3547,15800.0
2013-11-13 14:30:00,49.23,49.23,49.16,49.16,9700.0,40.3547,40.3547,40.2973,40.2973,9700.0
2013-11-13 14:40:00,49.16,49.19,49.15,49.18,12600.0,40.2973,40.3219,40.2891,40.3137,12600.0
2013-11-13 14:50:00,49.18,49.25,49.15,49.24,25800.0,40.3137,40.3711,40.2891,40.3629,25800.0
2013-11-13 15:00:00,49.24,49.25,49.22,49.23,17700.0,40.3629,40.3711,40.3465,40.3547,17700.0
2013-11-13 15:10:00,49.23,49.29,49.23,49.28,28700.0,40.3547,40.4039,40.3547,40.3957,28700.0
2013-11-13 15:20:00,49.27,49.34,49.27,49.29,36800.0,40.3875,40.4448,40.3875,40.4039,36800.0
2013-11-13 15:30:00,49.28,49.37,49.27,49.36,24400.0,40.3957,40.4694,40.3875,40.4612,24400.0
2013-11-13 15:40:00,49.36,49.45,49.35,49.44,54800.0,40.4612,40.535,40.453,40.5268,54800.0
2013-11-13 15:50:00,49.44,49.46,49.35,49.44,106100.0,40.5268,40.5432,40.453,40.5268,106100.0
2013-11-14 09:30:00,49.37,49.6,49.26,49.55,21400.0,40.4694,40.658,40.3793,40.617,21400.0
2013-11-14 09:40:00,49.53,49.53,49.37,49.44,17400.0,40.6006,40.6006,40.4694,40.5268,17400.0
2013-11-14 09:50:00,49.43,49.56,49.42,49.55,11700.0,40.5186,40.6252,40.5104,40.617,11700.0
2013-11-14 10:00:00,49.58,49.64,49.49,49.54,16100.0,40.6416,40.6908,40.5678,40.6088,16100.0
2013-11-14 10:10:00,49.56,49.74,49.56,49.66,14200.0,40.6252,40.7727,40.6252,40.7072,14200.0
2013-11-14 10:20:00,49.66,49.72,49.65,49.65,14300.0,40.7072,40.7563,40.699,40.699,14300.0
2013-11-14 10:30:00,49.67,49.8,49.67,49.78,15600.0,40.7153,40.8219,40.7153,40.8055,15600.0
2013-11-14 10:40:00,49.77,49.8,49.72,49.79,10300.0,40.7973,40.8219,40.7563,40.8137,10300.0
2013-11-14 10:50:00,49.78,49.78,49.71,49.73,5900.0,40.8055,40.8055,40.7481,40.7645,5900.0
2013-11-14 11:00:00,49.73,49.84,49.72,49.82,12100.0,40.7645,40.8547,40.7563,40.8383,12100.0
2013-11-14 11:10:00,49.83,49.99,49.83,49.96,27700.0,40.8465,40.9777,40.8465,40.9531,27700.0
2013-11-14 11:20:00,49.96,50.0,49.88,49.97,92900.0,40.9531,40.9859,40.8875,40.9613,92900.0
2013-11-14 11:30:00,49.96,49.99,49.9,49.94,45400.0,40.9531,40.9777,40.9039,40.9367,45400.0
2013-11-14 11:40:00,49.94,50.17,49.93,50.17,82600.0,40.9367,41.1252,40.9285,41.1252,82600.0
2013-11-14 11:50:00,50.16,50.23,50.15,50.16,58800.0,41.117,41.1744,41.1088,41.117,58800.0
2013-11-14 12:00:00,50.16,50.19,50.11,50.17,36300.0,41.117,41.1416,41.076,41.1252,36300.0
2013-11-14 12:10:00,50.18,50.19,50.12,50.18,39200.0,41.1334,41.1416,41.0842,41.1334,39200.0
2013-11-14 12:20:00,50.19,50.23,50.17,50.19,23000.0,41.1416,41.1744,41.1252,41.1416,23000.0
2013-11-14 12:30:00,50.19,50.22,50.06,50.06,41400.0,41.1416,41.1662,41.035,41.035,41400.0
2013-11-14 12:40:00,50.05,50.05,50.02,50.03,7400.0,41.0268,41.0268,41.0023,41.0104,7400.0
2013-11-14 12:50:00,50.04,50.11,50.03,50.04,27500.0,41.0186,41.076,41.0104,41.0186,27500.0
2013-11-14 13:00:00,50.05,50.12,50.01,50.12,20800.0,41.0268,41.0842,40.9941,41.0842,20800.0
2013-11-14 13:10:00,50.13,50.26,50.12,50.15,46500.0,41.0924,41.199,41.0842,41.1088,46500.0
2013-11-14 13:20:00,50.16,50.16,50.08,50.08,14800.0,41.117,41.117,41.0514,41.0514,14800.0
2013-11-14 13:30:00,50.08,50.1,50.08,50.1,14500.0,41.0514,41.0678,41.0514,41.0678,14500.0
2013-11-14 13:40:00,50.11,50.12,50.09,50.12,11700.0,41.076,41.0842,41.0596,41.0842,11700.0
2013-11-14 13:50:00,50.12,50.23,50.11,50.17,36700.0,41.0842,41.1744,41.076,41.1252,36700.0
2013-11-14 14:00:00,50.18,50.23,50.15,50.17,34600.0,41.1334,41.1744,41.1088,41.1252,34600.0
2013-11-14 14:10:00,50.16,50.21,50.16,50.21,30700.0,41.117,41.158,41.117,41.158,30700.0
2013-11-14 14:20:00,50.21,50.23,50.18,50.18,21900.0,41.158,41.1744,41.1334,41.1334,21900.0
2013-11-14 14:30:00,50.19,50.2,50.13,50.19,32600.0,41.1416,41.1498,41.0924,41.1416,32600.0
2013-11-14 14:40:00,50.2,50.22,50.15,50.2,25500.0,41.1498,41.1662,41.1088,41.1498,25500.0
2013-11-14 14:50:00,50.21,50.21,50.14,50.2,35600.0,41.158,41.158,41.1006,41.1498,35600.0
2013-11-14 15:00:00,50.2,50.22,50.16,50.22,23500.0,41.1498,41.1662,41.117,41.1662,23500.0
2013-11-14 15:10:00,50.22,50.33,50.21,50.3,46100.0,41.1662,41.2564,41.158,41.2318,46100.0
2013-11-14 15:20:00,50.3,50.34,50.3,50.31,38500.0,41.2318,41.2646,41.2318,41.24,38500.0
2013-11-14 15:30:00,50.31,50.45,50.31,50.4,73400.0,41.24,41.3547,41.24,41.3137,73400.0
2013-11-14 15:40:00,50.39,50.49,50.39,50.44,124600.0,41.3055,41.3875,41.3055,41.3465,124600.0
2013-11-14 15:50:00,50.44,50.44,50.31,50.35,149400.0,41.3465,41.3465,41.24,41.2728,149400.0
2013-11-15 09:30:00,50.16,50.36,50.11,50.13,152100.0,41.117,41.281,41.076,41.0924,152100.0
2013-11-15 09:40:00,50.13,50.17,50.05,50.11,32600.0,41.0924,41.1252,41.0268,41.076,32600.0
2013-11-15 09:50:00,50.1,50.21,50.07,50.21,31600.0,41.0678,41.158,41.0432,41.158,31600.0
2013-11-15 10:00:00,50.21,50.33,50.21,50.31,129700.0,41.158,41.2564,41.158,41.24,129700.0
2013-11-15 10:10:00,50.31,50.53,50.29,50.52,40500.0,41.24,41.4203,41.2236,41.4121,40500.0
2013-11-15 10:20:00,50.51,50.58,50.51,50.56,42900.0,41.4039,41.4613,41.4039,41.4449,42900.0
2013-11-15 10:30:00,50.56,50.72,50.56,50.71,68500.0,41.4449,41.5761,41.4449,41.5679,68500.0
2013-11-15 10:40:00,50.7,50.74,50.67,50.67,47500.0,41.5597,41.5924,41.5351,41.5351,47500.0
2013-11-15 10:50:00,50.67,50.78,50.66,50.77,30000.0,41.5351,41.6252,41.5269,41.617,30000.0
2013-11-15 11:00:00,50.78,50.84,50.74,50.8,40500.0,41.6252,41.6744,41.5924,41.6416,40500.0
2013-11-15 11:10:00,50.8,50.92,50.8,50.92,108200.0,41.6416,41.74,41.6416,41.74,108200.0
2013-11-15 11:20:00,50.91,50.97,50.85,50.85,30700.0,41.7318,41.781,41.6826,41.6826,30700.0
2013-11-15 11:30:00,50.86,50.88,50.83,50.85,31600.0,41.6908,41.7072,41.6662,41.6826,31600.0
2013-11-15 11:40:00,50.85,50.86,50.73,50.75,11700.0,41.6826,41.6908,41.5842,41.6006,11700.0
2013-11-15 11:50:00,50.73,50.74,50.63,50.63,29100.0,41.5842,41.5924,41.5023,41.5023,29100.0
2013-11-15 12:00:00,50.62,50.65,50.6,50.63,31600.0,41.4941,41.5187,41.4777,41.5023,31600.0
2013-11-15 12:10:00,50.63,50.63,50.53,50.57,41200.0,41.5023,41.5023,41.4203,41.4531,41200.0
2013-11-15 12:20:00,50.57,50.58,50.52,50.53,8700.0,41.4531,41.4613,41.4121,41.4203,8700.0
2013-11-15 12:30:00,50.51,50.59,50.51,50.55,18000.0,41.4039,41.4695,41.4039,41.4367,18000.0
2013-11-15 12:40:00,50.55,50.64,50.55,50.63,23000.0,41.4367,41.5105,41.4367,41.5023,23000.0
2013-11-15 12:50:00,50.63,50.68,50.61,50.66,17600.0,41.5023,41.5433,41.4859,41.5269,17600.0
2013-11-15 13:00:00,50.65,50.73,50.64,50.73,21700.0,41.5187,41.5842,41.5105,41.5842,21700.0
2013-11-15 13:10:00,50.73,50.73,50.7,50.71,15600.0,41.5842,41.5842,41.5597,41.5679,15600.0
2013-11-15 13:20:00,50.71,50.74,50.7,50.71,13200.0,41.5679,41.5924,41.5597,41.5679,13200.0
2013-11-15 13:30:00,50.71,50.76,50.7,50.74,17700.0,41.5679,41.6088,41.5597,41.5924,17700.0
2013-11-15 13:40:00,50.73,50.74,50.69,50.69,8700.0,41.5842,41.5924,41.5515,41.5515,8700.0
2013-11-15 13:50:00,50.69,50.69,50.58,50.58,34500.0,41.5515,41.5515,41.4613,41.4613,34500.0
2013-11-15 14:00:00,50.58,50.62,50.57,50.62,19500.0,41.4613,41.4941,41.4531,41.4941,19500.0
2013-11-15 14:10:00,50.63,50.66,50.59,50.6,32000.0,41.5023,41.5269,41.4695,41.4777,32000.0
2013-11-15 14:20:00,50.6,50.7,50.59,50.7,16900.0,41.4777,41.5597,41.4695,41.5597,16900.0
2013-11-15 14:30:00,50.69,50.7,50.68,50.69,12400.0,41.5515,41.5597,41.5433,41.5515,12400.0
2013-11-15 14:40:00,50.67,50.69,50.64,50.69,15500.0,41.5351,41.5515,41.5105,41.5515,15500.0
2013-11-15 14:50:00,50.69,50.73,50.62,50.63,29100.0,41.5515,41.5842,41.4941,41.5023,29100.0
2013-11-15 15:00:00,50.64,50.76,50.64,50.73,21600.0,41.5105,41.6088,41.5105,41.5842,21600.0
2013-11-15 15:10:00,50.72,50.79,50.72,50.79,22900.0,41.5761,41.6334,41.5761,41.6334,22900.0
2013-11-15 15:20:00,50.79,50.82,50.76,50.82,27000.0,41.6334,41.658,41.6088,41.658,27000.0
2013-11-15 15:30:00,50.82,50.85,50.8,50.8,33200.0,41.658,41.6826,41.6416,41.6416,33200.0
2013-11-15 15:40:00,50.8,50.9,50.8,50.88,60300.0,41.6416,41.7236,41.6416,41.7072,60300.0
2013-11-15 15:50:00,50.89,50.96,50.89,50.95,151100.0,41.7154,41.7728,41.7154,41.7646,151100.0
2013-11-18 09:30:00,51.04,51.11,50.94,51.08,34800.0,41.8384,41.8957,41.7564,41.8712,34800.0
2013-11-18 09:40:00,51.08,51.11,50.93,50.96,85500.0,41.8712,41.8957,41.7482,41.7728,85500.0
2013-11-18 09:50:00,50.93,50.94,50.78,50.84,28100.0,41.7482,41.7564,41.6252,41.6744,28100.0
2013-11-18 10:00:00,50.8,50.9,50.8,50.88,10500.0,41.6416,41.7236,41.6416,41.7072,10500.0
2013-11-18 10:10:00,50.88,50.91,50.85,50.9,7300.0,41.7072,41.7318,41.6826,41.7236,7300.0
2013-11-18 10:20:00,50.89,50.91,50.87,50.9,9300.0,41.7154,41.7318,41.699,41.7236,9300.0
2013-11-18 10:30:00,50.89,50.91,50.81,50.81,13300.0,41.7154,41.7318,41.6498,41.6498,13300.0
2013-11-18 10:40:00,50.8,50.87,50.8,50.87,46500.0,41.6416,41.699,41.6416,41.699,46500.0
2013-11-18 10:50:00,50.85,50.87,50.85,50.86,5300.0,41.6826,41.699,41.6826,41.6908,5300.0
2013-11-18 11:00:00,50.86,50.9,50.85,50.85,14500.0,41.6908,41.7236,41.6826,41.6826,14500.0
2013-11-18 11:10:00,50.85,50.88,50.85,50.85,8500.0,41.6826,41.7072,41.6826,41.6826,8500.0
2013-11-18 11:20:00,50.84,50.86,50.84,50.85,15700.0,41.6744,41.6908,41.6744,41.6826,15700.0
2013-11-18 11:30:00,50.85,50.87,50.73,50.73,13000.0,41.6826,41.699,41.5842,41.5842,13000.0
2013-11-18 11:40:00,50.73,50.79,50.73,50.76,7900.0,41.5842,41.6334,41.5842,41.6088,7900.0
2013-11-18 11:50:00,50.76,50.79,50.74,50.75,11900.0,41.6088,41.6334,41.5924,41.6006,11900.0
2013-11-18 12:00:00,50.74,50.75,50.72,50.73,8200.0,41.5924,41.6006,41.5761,41.5842,8200.0
2013-11-18 12:10:00,50.73,50.73,50.7,50.71,8800.0,41.5842,41.5842,41.5597,41.5679,8800.0
2013-11-18 12:20:00,50.72,50.78,50.7,50.76,16800.0,41.5761,41.6252,41.5597,41.6088,16800.0
2013-11-18 12:30:00,50.77,50.84,50.77,50.8,12500.0,41.617,41.6744,41.617,41.6416,12500.0
2013-11-18 12:40:00,50.8,50.8,50.74,50.74,15000.0,41.6416,41.6416,41.5924,41.5924,15000.0
2013-11-18 12:50:00,50.74,50.74,50.73,50.73,6400.0,41.5924,41.5924,41.5842,41.5842,6400.0
2013-11-18 13:00:00,50.73,50.76,50.71,50.75,23100.0,41.5842,41.6088,41.5679,41.6006,23100.0
2013-11-18 13:10:00,50.75,50.79,50.75,50.77,16600.0,41.6006,41.6334,41.6006,41.617,16600.0
2013-11-18 13:20:00,50.76,50.78,50.75,50.75,12400.0,41.6088,41.6252,41.6006,41.6006,12400.0
2013-11-18 13:30:00,50.76,50.8,50.74,50.75,47700.0,41.6088,41.6416,41.5924,41.6006,47700.0
2013-11-18 13:40:00,50.74,50.76,50.71,50.71,29000.0,41.5924,41.6088,41.5679,41.5679,29000.0
2013-11-18 13:50:00,50.71,50.71,50.64,50.68,16600.0,41.5679,41.5679,41.5105,41.5433,16600.0
2013-11-18 14:00:00,50.68,50.71,50.67,50.67,11300.0,41.5433,41.5679,41.5351,41.5351,11300.0
2013-11-18 14:10:00,50.68,50.71,50.67,50.69,8200.0,41.5433,41.5679,41.5351,41.5515,8200.0
2013-11-18 14:20:00,50.7,50.76,50.69,50.75,15600.0,41.5597,41.6088,41.5515,41.6006,15600.0
2013-11-18 14:30:00,50.74,50.75,50.7,50.71,44000.0,41.5924,41.6006,41.5597,41.5679,44000.0
2013-11-18 14:40:00,50.7,50.71,50.6,50.6,22500.0,41.5597,41.5679,41.4777,41.4777,22500.0
2013-11-18 14:50:00,50.61,50.64,50.59,50.6,13600.0,41.4859,41.5105,41.4695,41.4777,13600.0
2013-11-18 15:00:00,50.6,50.61,50.51,50.51,13400.0,41.4777,41.4859,41.4039,41.4039,13400.0
2013-11-18 15:10:00,50.51,50.58,50.5,50.55,48700.0,41.4039,41.4613,41.3957,41.4367,48700.0
2013-11-18 15:20:00,50.55,50.56,50.5,50.55,17000.0,41.4367,41.4449,41.3957,41.4367,17000.0
2013-11-18 15:30:00,50.54,50.56,50.5,50.55,45000.0,41.4285,41.4449,41.3957,41.4367,45000.0
2013-11-18 15:40:00,50.55,50.6,50.51,50.54,43600.0,41.4367,41.4777,41.4039,41.4285,43600.0
2013-11-18 15:50:00,50.54,50.6,50.49,50.59,120100.0,41.4285,41.4777,41.3875,41.4695,120100.0
2013-11-19 09:30:00,50.6,51.49,50.44,51.4,75100.0,41.4777,42.2072,41.3465,42.1335,75100.0
2013-11-19 09:40:00,51.4,51.44,50.83,50.88,39200.0,42.1335,42.1662,41.6662,41.7072,39200.0
2013-11-19 09:50:00,50.87,51.08,50.87,50.98,185600.0,41.699,41.8712,41.699,41.7892,185600.0
2013-11-19 10:00:00,50.99,51.0,50.88,50.96,67700.0,41.7974,41.8056,41.7072,41.7728,67700.0
2013-11-19 10:10:00,50.96,50.98,50.87,50.9,17000.0,41.7728,41.7892,41.699,41.7236,17000.0
2013-11-19 10:20:00,50.91,50.91,50.74,50.74,24200.0,41.7318,41.7318,41.5924,41.5924,24200.0
2013-11-19 10:30:00,50.74,50.76,50.64,50.75,24500.0,41.5924,41.6088,41.5105,41.6006,24500.0
2013-11-19 10:40:00,50.72,50.73,50.65,50.65,13500.0,41.5761,41.5842,41.5187,41.5187,13500.0
2013-11-19 10:50:00,50.66,50.66,50.56,50.58,15200.0,41.5269,41.5269,41.4449,41.4613,15200.0
2013-11-19 11:00:00,50.6,50.62,50.54,50.54,16100.0,41.4777,41.4941,41.4285,41.4285,16100.0
2013-11-19 11:10:00,50.53,50.55,50.5,50.52,43800.0,41.4203,41.4367,41.3957,41.4121,43800.0
2013-11-19 11:20:00,50.51,50.64,50.51,50.64,28800.0,41.4039,41.5105,41.4039,41.5105,28800.0
2013-11-19 11:30:00,50.67,50.72,50.61,50.69,96600.0,41.5351,41.5761,41.4859,41.5515,96600.0
2013-11-19 11:40:00,50.69,50.77,50.67,50.76,63900.0,41.5515,41.617,41.5351,41.6088,63900.0
2013-11-19 11:50:00,50.77,50.83,50.76,50.81,7000.0,41.617,41.6662,41.6088,41.6498,7000.0
2013-11-19 12:00:00,50.82,50.92,50.79,50.92,14800.0,41.658,41.74,41.6334,41.74,14800.0
2013-11-19 12:10:00,50.92,50.92,50.85,50.87,9100.0,41.74,41.74,41.6826,41.699,9100.0
2013-11-19 12:20:00,50.86,50.89,50.85,50.87,10800.0,41.6908,41.7154,41.6826,41.699,10800.0
2013-11-19 12:30:00,50.87,50.87,50.82,50.82,4300.0,41.699,41.699,41.658,41.658,4300.0
2013-11-19 12:40:00,50.82,50.82,50.76,50.76,18300.0,41.658,41.658,41.6088,41.6088,18300.0
2013-11-19 12:50:00,50.76,50.76,50.7,50.7,15300.0,41.6088,41.6088,41.5597,41.5597,15300.0
2013-11-19 13:00:00,50.7,50.78,50.69,50.76,26900.0,41.5597,41.6252,41.5515,41.6088,26900.0
2013-11-19 13:10:00,50.76,50.76,50.68,50.72,18400.0,41.6088,41.6088,41.5433,41.5761,18400.0
2013-11-19 13:20:00,50.72,50.75,50.66,50.75,43300.0,41.5761,41.6006,41.5269,41.6006,43300.0
2013-11-19 13:30:00,50.75,50.79,50.68,50.76,22900.0,41.6006,41.6334,41.5433,41.6088,22900.0
2013-11-19 13:40:00,50.74,50.78,50.73,50.74,4200.0,41.5924,41.6252,41.5842,41.5924,4200.0
2013-11-19 13:50:00,50.72,50.72,50.63,50.65,8000.0,41.5761,41.5761,41.5023,41.5187,8000.0
2013-11-19 14:00:00,50.64,50.73,50.62,50.62,18500.0,41.5105,41.5842,41.4941,41.4941,18500.0
2013-11-19 14:10:00,50.58,50.68,50.58,50.68,10000.0,41.4613,41.5433,41.4613,41.5433,10000.0
2013-11-19 14:20:00,50.67,50.68,50.57,50.58,9800.0,41.5351,41.5433,41.4531,41.4613,9800.0
2013-11-19 14:30:00,50.59,50.66,50.58,50.66,16800.0,41.4695,41.5269,41.4613,41.5269,16800.0
2013-11-19 14:40:00,50.66,50.67,50.61,50.64,9400.0,41.5269,41.5351,41.4859,41.5105,9400.0
2013-11-19 14:50:00,50.63,50.63,50.57,50.58,7800.0,41.5023,41.5023,41.4531,41.4613,7800.0
2013-11-19 15:00:00,50.58,50.65,50.58,50.64,12300.0,41.4613,41.5187,41.4613,41.5105,12300.0
2013-11-19 15:10:00,50.63,50.72,50.61,50.69,15700.0,41.5023,41.5761,41.4859,41.5515,15700.0
2013-11-19 15:20:00,50.69,50.7,50.61,50.64,30700.0,41.5515,41.5597,41.4859,41.5105,30700.0
2013-11-19 15:30:00,50.64,50.66,50.54,50.55,29600.0,41.5105,41.5269,41.4285,41.4367,29600.0
2013-11-19 15:40:00,50.56,50.6,50.56,50.59,29700.0,41.4449,41.4777,41.4449,41.4695,29700.0
2013-11-19 15:50:00,50.6,50.66,50.58,50.62,60300.0,41.4777,41.5269,41.4613,41.4941,60300.0
2013-11-20 09:30:00,51.05,51.05,50.81,50.85,57300.0,41.8466,41.8466,41.6498,41.6826,57300.0
2013-11-20 09:40:00,50.85,50.93,50.77,50.9,35300.0,41.6826,41.7482,41.617,41.7236,35300.0
2013-11-20 09:50:00,50.89,50.92,50.76,50.91,20100.0,41.7154,41.74,41.6088,41.7318,20100.0
2013-11-20 10:00:00,50.9,50.96,50.86,50.94,15300.0,41.7236,41.7728,41.6908,41.7564,15300.0
2013-11-20 10:10:00,50.96,51.02,50.96,51.0,21900.0,41.7728,41.822,41.7728,41.8056,21900.0
2013-11-20 10:20:00,51.0,51.06,50.94,50.98,37800.0,41.8056,41.8548,41.7564,41.7892,37800.0
2013-11-20 10:30:00,50.98,50.98,50.8,50.91,36200.0,41.7892,41.7892,41.6416,41.7318,36200.0
2013-11-20 10:40:00,50.94,51.02,50.91,51.0,24600.0,41.7564,41.822,41.7318,41.8056,24600.0
2013-11-20 10:50:00,50.99,51.01,50.91,51.01,32300.0,41.7974,41.8138,41.7318,41.8138,32300.0
2013-11-20 11:00:00,51.0,51.05,50.95,51.03,20000.0,41.8056,41.8466,41.7646,41.8302,20000.0
2013-11-20 11:10:00,51.03,51.03,50.98,51.0,20900.0,41.8302,41.8302,41.7892,41.8056,20900.0
2013-11-20 11:20:00,51.01,51.03,51.0,51.02,20200.0,41.8138,41.8302,41.8056,41.822,20200.0
2013-11-20 11:30:00,51.03,51.06,51.01,51.06,12900.0,41.8302,41.8548,41.8138,41.8548,12900.0
2013-11-20 11:40:00,51.05,51.05,50.98,50.98,18100.0,41.8466,41.8466,41.7892,41.7892,18100.0
2013-11-20 11:50:00,50.98,50.99,50.93,50.93,13100.0,41.7892,41.7974,41.7482,41.7482,13100.0
2013-11-20 12:00:00,50.94,50.98,50.94,50.98,12000.0,41.7564,41.7892,41.7564,41.7892,12000.0
2013-11-20 12:10:00,50.98,51.01,50.98,51.0,15200.0,41.7892,41.8138,41.7892,41.8056,15200.0
2013-11-20 12:20:00,51.01,51.02,50.96,50.96,14300.0,41.8138,41.822,41.7728,41.7728,14300.0
2013-11-20 12:30:00,50.96,51.01,50.96,50.98,21500.0,41.7728,41.8138,41.7728,41.7892,21500.0
2013-11-20 12:40:00,50.97,51.0,50.94,51.0,7700.0,41.781,41.8056,41.7564,41.8056,7700.0
2013-11-20 12:50:00,51.0,51.01,50.99,51.0,11200.0,41.8056,41.8138,41.7974,41.8056,11200.0
2013-11-20 13:00:00,51.0,51.0,50.96,50.97,8600.0,41.8056,41.8056,41.7728,41.781,8600.0
2013-11-20 13:10:00,50.97,50.98,50.96,50.98,6800.0,41.781,41.7892,41.7728,41.7892,6800.0
2013-11-20 13:20:00,50.97,50.98,50.97,50.97,10200.0,41.781,41.7892,41.781,41.781,10200.0
2013-11-20 13:30:00,50.97,50.97,50.96,50.96,5800.0,41.781,41.781,41.7728,41.7728,5800.0
2013-11-20 13:40:00,50.97,50.99,50.97,50.98,13100.0,41.781,41.7974,41.781,41.7892,13100.0
2013-11-20 13:50:00,50.98,50.98,50.96,50.97,5800.0,41.7892,41.7892,41.7728,41.781,5800.0
2013-11-20 14:00:00,50.96,50.98,50.83,50.86,51600.0,41.7728,41.7892,41.6662,41.6908,51600.0
2013-11-20 14:10:00,50.85,50.88,50.69,50.88,18900.0,41.6826,41.7072,41.5515,41.7072,18900.0
2013-11-20 14:20:00,50.88,50.89,50.79,50.88,25400.0,41.7072,41.7154,41.6334,41.7072,25400.0
2013-11-20 14:30:00,50.86,50.88,50.75,50.76,18100.0,41.6908,41.7072,41.6006,41.6088,18100.0
2013-11-20 14:40:00,50.76,50.79,50.71,50.78,14700.0,41.6088,41.6334,41.5679,41.6252,14700.0
2013-11-20 14:50:00,50.78,50.78,50.68,50.72,16600.0,41.6252,41.6252,41.5433,41.5761,16600.0
2013-11-20 15:00:00,50.72,50.72,50.55,50.56,13900.0,41.5761,41.5761,41.4367,41.4449,13900.0
2013-11-20 15:10:00,50.56,50.67,50.56,50.62,19500.0,41.4449,41.5351,41.4449,41.4941,19500.0
2013-11-20 15:20:00,50.63,50.71,50.61,50.66,29400.0,41.5023,41.5679,41.4859,41.5269,29400.0
2013-11-20 15:30:00,50.66,50.66,50.61,50.66,42200.0,41.5269,41.5269,41.4859,41.5269,42200.0
2013-11-20 15:40:00,50.66,50.7,50.6,50.63,58700.0,41.5269,41.5597,41.4777,41.5023,58700.0
2013-11-20 15:50:00,50.62,50.7,50.6,50.68,67500.0,41.4941,41.5597,41.4777,41.5433,67500.0
2013-11-21 09:30:00,50.77,50.9,50.58,50.62,23500.0,41.617,41.7236,41.4613,41.4941,23500.0
2013-11-21 09:40:00,50.65,50.74,50.63,50.68,13400.0,41.5187,41.5924,41.5023,41.5433,13400.0
2013-11-21 09:50:00,50.71,50.73,50.65,50.69,11000.0,41.5679,41.5842,41.5187,41.5515,11000.0
2013-11-21 10:00:00,50.7,50.74,50.65,50.73,7300.0,41.5597,41.5924,41.5187,41.5842,7300.0
2013-11-21 10:10:00,50.73,50.81,50.73,50.81,8500.0,41.5842,41.6498,41.5842,41.6498,8500.0
2013-11-21 10:20:00,50.82,50.85,50.8,50.81,10500.0,41.658,41.6826,41.6416,41.6498,10500.0
2013-11-21 10:30:00,50.82,50.87,50.8,50.82,4900.0,41.658,41.699,41.6416,41.658,4900.0
2013-11-21 10:40:00,50.83,50.89,50.83,50.89,2900.0,41.6662,41.7154,41.6662,41.7154,2900.0
2013-11-21 10:50:00,50.87,50.91,50.86,50.87,6800.0,41.699,41.7318,41.6908,41.699,6800.0
2013-11-21 11:00:00,50.85,50.89,50.75,50.8,10600.0,41.6826,41.7154,41.6006,41.6416,10600.0
2013-11-21 11:10:00,50.81,50.82,50.76,50.76,14400.0,41.6498,41.658,41.6088,41.6088,14400.0
2013-11-21 11:20:00,50.77,50.8,50.74,50.77,5200.0,41.617,41.6416,41.5924,41.617,5200.0
2013-11-21 11:30:00,50.79,50.81,50.74,50.77,8900.0,41.6334,41.6498,41.5924,41.617,8900.0
2013-11-21 11:40:00,50.76,50.81,50.75,50.8,5200.0,41.6088,41.6498,41.6006,41.6416,5200.0
2013-11-21 11:50:00,50.8,50.82,50.78,50.8,15800.0,41.6416,41.658,41.6252,41.6416,15800.0
2013-11-21 12:00:00,50.8,50.81,50.78,50.8,9900.0,41.6416,41.6498,41.6252,41.6416,9900.0
2013-11-21 12:10:00,50.81,50.81,50.75,50.76,6200.0,41.6498,41.6498,41.6006,41.6088,6200.0
2013-11-21 12:20:00,50.76,50.78,50.72,50.78,6600.0,41.6088,41.6252,41.5761,41.6252,6600.0
2013-11-21 12:30:00,50.77,50.78,50.75,50.77,6000.0,41.617,41.6252,41.6006,41.617,6000.0
2013-11-21 12:40:00,50.76,50.77,50.74,50.75,8300.0,41.6088,41.617,41.5924,41.6006,8300.0
2013-11-21 12:50:00,50.74,50.76,50.72,50.72,11500.0,41.5924,41.6088,41.5761,41.5761,11500.0
2013-11-21 13:00:00,50.71,50.72,50.69,50.7,11600.0,41.5679,41.5761,41.5515,41.5597,11600.0
2013-11-21 13:10:00,50.7,50.75,50.69,50.75,88800.0,41.5597,41.6006,41.5515,41.6006,88800.0
2013-11-21 13:20:00,50.75,50.83,50.75,50.79,39300.0,41.6006,41.6662,41.6006,41.6334,39300.0
2013-11-21 13:30:00,50.79,50.81,50.78,50.79,69100.0,41.6334,41.6498,41.6252,41.6334,69100.0
2013-11-21 13:40:00,50.8,50.88,50.78,50.88,54800.0,41.6416,41.7072,41.6252,41.7072,54800.0
2013-11-21 13:50:00,50.88,50.9,50.87,50.89,43200.0,41.7072,41.7236,41.699,41.7154,43200.0
2013-11-21 14:00:00,50.89,50.9,50.88,50.89,14600.0,41.7154,41.7236,41.7072,41.7154,14600.0
2013-11-21 14:10:00,50.89,50.9,50.87,50.89,21600.0,41.7154,41.7236,41.699,41.7154,21600.0
2013-11-21 14:20:00,50.89,50.94,50.89,50.92,23400.0,41.7154,41.7564,41.7154,41.74,23400.0
2013-11-21 14:30:00,50.92,50.94,50.88,50.9,49400.0,41.74,41.7564,41.7072,41.7236,49400.0
2013-11-21 14:40:00,50.89,50.93,50.87,50.91,21800.0,41.7154,41.7482,41.699,41.7318,21800.0
2013-11-21 14:50:00,50.92,50.95,50.91,50.93,15100.0,41.74,41.7646,41.7318,41.7482,15100.0
2013-11-21 15:00:00,50.92,50.93,50.9,50.9,31100.0,41.74,41.7482,41.7236,41.7236,31100.0
2013-11-21 15:10:00,50.9,50.91,50.89,50.91,46600.0,41.7236,41.7318,41.7154,41.7318,46600.0
2013-11-21 15:20:00,50.9,50.93,50.87,50.89,170100.0,41.7236,41.7482,41.699,41.7154,170100.0
2013-11-21 15:30:00,50.89,50.9,50.87,50.9,53800.0,41.7154,41.7236,41.699,41.7236,53800.0
2013-11-21 15:40:00,50.9,50.95,50.9,50.92,21700.0,41.7236,41.7646,41.7236,41.74,21700.0
2013-11-21 15:50:00,50.92,51.01,50.9,50.97,128200.0,41.74,41.8138,41.7236,41.781,128200.0
2013-11-22 09:30:00,50.91,50.91,50.78,50.86,56200.0,41.7318,41.7318,41.6252,41.6908,56200.0
2013-11-22 09:40:00,50.83,50.86,50.72,50.72,29800.0,41.6662,41.6908,41.5761,41.5761,29800.0
2013-11-22 09:50:00,50.72,50.72,50.57,50.64,20200.0,41.5761,41.5761,41.4531,41.5105,20200.0
2013-11-22 10:00:00,50.65,50.7,50.61,50.66,40900.0,41.5187,41.5597,41.4859,41.5269,40900.0
2013-11-22 10:10:00,50.68,50.85,50.68,50.83,4600.0,41.5433,41.6826,41.5433,41.6662,4600.0
2013-11-22 10:20:00,50.85,50.85,50.74,50.78,18200.0,41.6826,41.6826,41.5924,41.6252,18200.0
2013-11-22 10:30:00,50.76,50.81,50.75,50.79,10800.0,41.6088,41.6498,41.6006,41.6334,10800.0
2013-11-22 10:40:00,50.8,50.81,50.75,50.79,16600.0,41.6416,41.6498,41.6006,41.6334,16600.0
2013-11-22 10:50:00,50.8,50.8,50.74,50.75,15300.0,41.6416,41.6416,41.5924,41.6006,15300.0
2013-11-22 11:00:00,50.76,50.79,50.73,50.75,25800.0,41.6088,41.6334,41.5842,41.6006,25800.0
2013-11-22 11:10:00,50.75,50.76,50.72,50.72,12600.0,41.6006,41.6088,41.5761,41.5761,12600.0
2013-11-22 11:20:00,50.71,50.77,50.71,50.74,12300.0,41.5679,41.617,41.5679,41.5924,12300.0
2013-11-22 11:30:00,50.75,50.78,50.72,50.77,80300.0,41.6006,41.6252,41.5761,41.617,80300.0
2013-11-22 11:40:00,50.77,50.77,50.72,50.74,230800.0,41.617,41.617,41.5761,41.5924,230800.0
2013-11-22 11:50:00,50.73,50.77,50.73,50.76,25300.0,41.5842,41.617,41.5842,41.6088,25300.0
2013-11-22 12:00:00,50.76,50.76,50.72,50.72,121600.0,41.6088,41.6088,41.5761,41.5761,121600.0
2013-11-22 12:10:00,50.73,50.74,50.73,50.73,19200.0,41.5842,41.5924,41.5842,41.5842,19200.0
2013-11-22 12:20:00,50.74,50.75,50.71,50.72,62900.0,41.5924,41.6006,41.5679,41.5761,62900.0
2013-11-22 12:30:00,50.73,50.73,50.71,50.72,16800.0,41.5842,41.5842,41.5679,41.5761,16800.0
2013-11-22 12:40:00,50.73,50.74,50.7,50.73,34600.0,41.5842,41.5924,41.5597,41.5842,34600.0
2013-11-22 12:50:00,50.73,50.77,50.72,50.77,24400.0,41.5842,41.617,41.5761,41.617,24400.0
2013-11-22 13:00:00,50.76,50.77,50.73,50.76,15800.0,41.6088,41.617,41.5842,41.6088,15800.0
2013-11-22 13:10:00,50.76,50.78,50.75,50.77,6900.0,41.6088,41.6252,41.6006,41.617,6900.0
2013-11-22 13:20:00,50.77,50.82,50.76,50.81,7600.0,41.617,41.658,41.6088,41.6498,7600.0
2013-11-22 13:30:00,50.82,50.9,50.82,50.88,33600.0,41.658,41.7236,41.658,41.7072,33600.0
2013-11-22 13:40:00,50.9,50.9,50.87,50.9,11400.0,41.7236,41.7236,41.699,41.7236,11400.0
2013-11-22 13:50:00,50.9,50.91,50.89,50.9,10900.0,41.7236,41.7318,41.7154,41.7236,10900.0
2013-11-22 14:00:00,50.9,50.91,50.86,50.88,22300.0,41.7236,41.7318,41.6908,41.7072,22300.0
2013-11-22 14:10:00,50.89,50.91,50.89,50.89,16600.0,41.7154,41.7318,41.7154,41.7154,16600.0
2013-11-22 14:20:00,50.9,50.94,50.89,50.94,13200.0,41.7236,41.7564,41.7154,41.7564,13200.0
2013-11-22 14:30:00,50.95,50.95,50.86,50.87,27100.0,41.7646,41.7646,41.6908,41.699,27100.0
2013-11-22 14:40:00,50.87,50.9,50.86,50.87,10000.0,41.699,41.7236,41.6908,41.699,10000.0
2013-11-22 14:50:00,50.88,50.9,50.87,50.89,7500.0,41.7072,41.7236,41.699,41.7154,7500.0
2013-11-22 15:00:00,50.89,50.91,50.87,50.89,23300.0,41.7154,41.7318,41.699,41.7154,23300.0
2013-11-22 15:10:00,50.89,50.91,50.88,50.88,40400.0,41.7154,41.7318,41.7072,41.7072,40400.0
2013-11-22 15:20:00,50.89,50.9,50.87,50.87,28500.0,41.7154,41.7236,41.699,41.699,28500.0
2013-11-22 15:30:00,50.88,50.98,50.87,50.97,34900.0,41.7072,41.7892,41.699,41.781,34900.0
2013-11-22 15:40:00,50.97,51.0,50.96,50.97,65800.0,41.781,41.8056,41.7728,41.781,65800.0
2013-11-22 15:50:00,50.98,51.01,50.93,50.95,116500.0,41.7892,41.8138,41.7482,41.7646,116500.0
2013-11-25 09:30:00,51.18,51.31,51.01,51.09,12900.0,41.9531,42.0597,41.8138,41.8793,12900.0
2013-11-25 09:40:00,51.07,51.09,50.97,50.98,4500.0,41.863,41.8793,41.781,41.7892,4500.0
2013-11-25 09:50:00,50.98,51.01,50.94,50.96,6900.0,41.7892,41.8138,41.7564,41.7728,6900.0
2013-11-25 10:00:00,50.92,50.93,50.89,50.9,5100.0,41.74,41.7482,41.7154,41.7236,5100.0
2013-11-25 10:10:00,50.9,50.91,50.73,50.75,40200.0,41.7236,41.7318,41.5842,41.6006,40200.0
2013-11-25 10:20:00,50.76,50.78,50.75,50.77,51700.0,41.6088,41.6252,41.6006,41.617,51700.0
2013-11-25 10:30:00,50.76,50.84,50.71,50.83,95700.0,41.6088,41.6744,41.5679,41.6662,95700.0
2013-11-25 10:40:00,50.79,50.85,50.79,50.85,23800.0,41.6334,41.6826,41.6334,41.6826,23800.0
2013-11-25 10:50:00,50.87,50.94,50.87,50.94,3400.0,41.699,41.7564,41.699,41.7564,3400.0
2013-11-25 11:00:00,50.93,50.93,50.85,50.85,9700.0,41.7482,41.7482,41.6826,41.6826,9700.0
2013-11-25 11:10:00,50.85,50.87,50.84,50.86,21900.0,41.6826,41.699,41.6744,41.6908,21900.0
2013-11-25 11:20:00,50.85,50.87,50.84,50.85,12800.0,41.6826,41.699,41.6744,41.6826,12800.0
2013-11-25 11:30:00,50.84,50.85,50.83,50.84,3800.0,41.6744,41.6826,41.6662,41.6744,3800.0
2013-11-25 11:40:00,50.83,50.84,50.8,50.83,3100.0,41.6662,41.6744,41.6416,41.6662,3100.0
2013-11-25 11:50:00,50.82,50.86,50.82,50.85,3300.0,41.658,41.6908,41.658,41.6826,3300.0
2013-11-25 12:00:00,50.84,50.85,50.82,50.82,1200.0,41.6744,41.6826,41.658,41.658,1200.0
2013-11-25 12:10:00,50.82,50.85,50.82,50.85,2900.0,41.658,41.6826,41.658,41.6826,2900.0
2013-11-25 12:20:00,50.85,50.85,50.83,50.84,3800.0,41.6826,41.6826,41.6662,41.6744,3800.0
2013-11-25 12:30:00,50.85,50.85,50.84,50.85,3800.0,41.6826,41.6826,41.6744,41.6826,3800.0
2013-11-25 12:40:00,50.84,50.84,50.8,50.8,5100.0,41.6744,41.6744,41.6416,41.6416,5100.0
2013-11-25 12:50:00,50.81,50.82,50.8,50.82,1600.0,41.6498,41.658,41.6416,41.658,1600.0
2013-11-25 13:00:00,50.82,50.84,50.79,50.8,4900.0,41.658,41.6744,41.6334,41.6416,4900.0
2013-11-25 13:10:00,50.8,50.8,50.76,50.79,6900.0,41.6416,41.6416,41.6088,41.6334,6900.0
2013-11-25 13:20:00,50.79,50.81,50.79,50.8,6400.0,41.6334,41.6498,41.6334,41.6416,6400.0
2013-11-25 13:30:00,50.8,50.81,50.76,50.78,62100.0,41.6416,41.6498,41.6088,41.6252,62100.0
2013-11-25 13:40:00,50.78,50.84,50.78,50.84,7300.0,41.6252,41.6744,41.6252,41.6744,7300.0
2013-11-25 13:50:00,50.84,50.84,50.77,50.77,11200.0,41.6744,41.6744,41.617,41.617,11200.0
2013-11-25 14:00:00,50.78,50.8,50.77,50.8,9300.0,41.6252,41.6416,41.617,41.6416,9300.0
2013-11-25 14:10:00,50.8,50.81,50.79,50.8,4800.0,41.6416,41.6498,41.6334,41.6416,4800.0
2013-11-25 14:20:00,50.8,50.81,50.77,50.77,30500.0,41.6416,41.6498,41.617,41.617,30500.0
2013-11-25 14:30:00,50.78,50.78,50.72,50.73,24000.0,41.6252,41.6252,41.5761,41.5842,24000.0
2013-11-25 14:40:00,50.73,50.73,50.63,50.63,24700.0,41.5842,41.5842,41.5023,41.5023,24700.0
2013-11-25 14:50:00,50.63,50.64,50.53,50.58,57100.0,41.5023,41.5105,41.4203,41.4613,57100.0
2013-11-25 15:00:00,50.58,50.62,50.55,50.58,25600.0,41.4613,41.4941,41.4367,41.4613,25600.0
2013-11-25 15:10:00,50.58,50.62,50.58,50.62,16800.0,41.4613,41.4941,41.4613,41.4941,16800.0
2013-11-25 15:20:00,50.63,50.7,50.62,50.7,25300.0,41.5023,41.5597,41.4941,41.5597,25300.0
2013-11-25 15:30:00,50.69,50.7,50.65,50.68,19400.0,41.5515,41.5597,41.5187,41.5433,19400.0
2013-11-25 15:40:00,50.67,50.75,50.67,50.75,16800.0,41.5351,41.6006,41.5351,41.6006,16800.0
2013-11-25 15:50:00,50.74,50.8,50.71,50.8,85900.0,41.5924,41.6416,41.5679,41.6416,85900.0
2013-11-26 09:30:00,50.89,51.01,50.8,51.0,42400.0,41.7154,41.8138,41.6416,41.8056,42400.0
2013-11-26 09:40:00,51.0,51.0,50.75,50.77,253000.0,41.8056,41.8056,41.6006,41.617,253000.0
2013-11-26 09:50:00,50.8,50.96,50.74,50.91,199900.0,41.6416,41.7728,41.5924,41.7318,199900.0
2013-11-26 10:00:00,50.94,50.97,50.74,50.74,134600.0,41.7564,41.781,41.5924,41.5924,134600.0
2013-11-26 10:10:00,50.74,50.9,50.74,50.78,122900.0,41.5924,41.7236,41.5924,41.6252,122900.0
2013-11-26 10:20:00,50.78,50.82,50.76,50.81,39100.0,41.6252,41.658,41.6088,41.6498,39100.0
2013-11-26 10:30:00,50.82,50.84,50.77,50.8,14500.0,41.658,41.6744,41.617,41.6416,14500.0
2013-11-26 10:40:00,50.8,50.82,50.75,50.75,19800.0,41.6416,41.658,41.6006,41.6006,19800.0
2013-11-26 10:50:00,50.75,50.75,50.38,50.45,109600.0,41.6006,41.6006,41.2973,41.3547,109600.0
2013-11-26 11:00:00,50.47,50.55,50.24,50.55,137900.0,41.3711,41.4367,41.1826,41.4367,137900.0
2013-11-26 11:10:00,50.55,50.8,50.55,50.79,27100.0,41.4367,41.6416,41.4367,41.6334,27100.0
2013-11-26 11:20:00,50.79,50.79,50.68,50.75,48000.0,41.6334,41.6334,41.5433,41.6006,48000.0
2013-11-26 11:30:00,50.75,50.83,50.74,50.81,22000.0,41.6006,41.6662,41.5924,41.6498,22000.0
2013-11-26 11:40:00,50.83,50.97,50.83,50.97,20000.0,41.6662,41.781,41.6662,41.781,20000.0
2013-11-26 11:50:00,50.98,50.99,50.9,50.91,13700.0,41.7892,41.7974,41.7236,41.7318,13700.0
2013-11-26 12:00:00,50.93,51.0,50.93,50.98,7100.0,41.7482,41.8056,41.7482,41.7892,7100.0
2013-11-26 12:10:00,50.99,51.0,50.98,50.98,19300.0,41.7974,41.8056,41.7892,41.7892,19300.0
2013-11-26 12:20:00,51.0,51.0,50.98,51.0,15800.0,41.8056,41.8056,41.7892,41.8056,15800.0
2013-11-26 12:30:00,51.0,51.01,50.95,50.98,12900.0,41.8056,41.8138,41.7646,41.7892,12900.0
2013-11-26 12:40:00,50.99,51.0,50.98,51.0,10800.0,41.7974,41.8056,41.7892,41.8056,10800.0
2013-11-26 12:50:00,51.0,51.0,50.91,50.91,7200.0,41.8056,41.8056,41.7318,41.7318,7200.0
2013-11-26 13:00:00,50.93,50.93,50.86,50.9,8800.0,41.7482,41.7482,41.6908,41.7236,8800.0
2013-11-26 13:10:00,50.91,50.96,50.91,50.95,4500.0,41.7318,41.7728,41.7318,41.7646,4500.0
2013-11-26 13:20:00,50.94,50.96,50.92,50.95,5000.0,41.7564,41.7728,41.74,41.7646,5000.0
2013-11-26 13:30:00,50.94,50.99,50.94,50.94,6000.0,41.7564,41.7974,41.7564,41.7564,6000.0
2013-11-26 13:40:00,50.95,50.98,50.94,50.98,7100.0,41.7646,41.7892,41.7564,41.7892,7100.0
2013-11-26 13:50:00,50.97,50.99,50.88,50.92,25600.0,41.781,41.7974,41.7072,41.74,25600.0
2013-11-26 14:00:00,50.92,50.92,50.88,50.91,25500.0,41.74,41.74,41.7072,41.7318,25500.0
2013-11-26 14:10:00,50.91,50.93,50.91,50.92,19600.0,41.7318,41.7482,41.7318,41.74,19600.0
2013-11-26 14:20:00,50.92,50.94,50.9,50.91,17900.0,41.74,41.7564,41.7236,41.7318,17900.0
2013-11-26 14:30:00,50.93,50.95,50.91,50.92,21900.0,41.7482,41.7646,41.7318,41.74,21900.0
2013-11-26 14:40:00,50.93,50.99,50.92,50.99,61000.0,41.7482,41.7974,41.74,41.7974,61000.0
2013-11-26 14:50:00,50.99,51.0,50.98,50.98,18700.0,41.7974,41.8056,41.7892,41.7892,18700.0
2013-11-26 15:00:00,50.98,50.99,50.94,50.97,33300.0,41.7892,41.7974,41.7564,41.781,33300.0
2013-11-26 15:10:00,50.98,51.0,50.98,51.0,52600.0,41.7892,41.8056,41.7892,41.8056,52600.0
2013-11-26 15:20:00,51.0,51.01,50.99,51.0,37000.0,41.8056,41.8138,41.7974,41.8056,37000.0
2013-11-26 15:30:00,51.0,51.0,50.92,50.93,29900.0,41.8056,41.8056,41.74,41.7482,29900.0
2013-11-26 15:40:00,50.93,50.99,50.84,50.85,79400.0,41.7482,41.7974,41.6744,41.6826,79400.0
2013-11-26 15:50:00,50.84,50.88,50.8,50.84,141700.0,41.6744,41.7072,41.6416,41.6744,141700.0
2013-11-27 09:30:00,50.92,51.0,50.81,50.92,16800.0,41.74,41.8056,41.6498,41.74,16800.0
2013-11-27 09:40:00,50.91,50.94,50.68,50.76,21400.0,41.7318,41.7564,41.5433,41.6088,21400.0
2013-11-27 09:50:00,50.8,50.8,50.66,50.69,10800.0,41.6416,41.6416,41.5269,41.5515,10800.0
2013-11-27 10:00:00,50.7,50.71,50.63,50.68,9500.0,41.5597,41.5679,41.5023,41.5433,9500.0
2013-11-27 10:10:00,50.68,50.76,50.68,50.75,9700.0,41.5433,41.6088,41.5433,41.6006,9700.0
2013-11-27 10:20:00,50.76,50.87,50.75,50.87,10700.0,41.6088,41.699,41.6006,41.699,10700.0
2013-11-27 10:30:00,50.88,50.91,50.83,50.84,10300.0,41.7072,41.7318,41.6662,41.6744,10300.0
2013-11-27 10:40:00,50.85,50.87,50.82,50.84,6600.0,41.6826,41.699,41.658,41.6744,6600.0
2013-11-27 10:50:00,50.83,50.84,50.81,50.84,8700.0,41.6662,41.6744,41.6498,41.6744,8700.0
2013-11-27 11:00:00,50.85,50.87,50.84,50.85,3200.0,41.6826,41.699,41.6744,41.6826,3200.0
2013-11-27 11:10:00,50.84,50.84,50.8,50.83,13800.0,41.6744,41.6744,41.6416,41.6662,13800.0
2013-11-27 11:20:00,50.83,50.84,50.8,50.81,13500.0,41.6662,41.6744,41.6416,41.6498,13500.0
2013-11-27 11:30:00,50.81,50.82,50.78,50.78,7900.0,41.6498,41.658,41.6252,41.6252,7900.0
2013-11-27 11:40:00,50.77,50.77,50.7,50.7,9200.0,41.617,41.617,41.5597,41.5597,9200.0
2013-11-27 11:50:00,50.7,50.7,50.64,50.64,12500.0,41.5597,41.5597,41.5105,41.5105,12500.0
2013-11-27 12:00:00,50.64,50.64,50.6,50.61,18200.0,41.5105,41.5105,41.4777,41.4859,18200.0
2013-11-27 12:10:00,50.6,50.64,50.6,50.64,17500.0,41.4777,41.5105,41.4777,41.5105,17500.0
2013-11-27 12:20:00,50.64,50.68,50.64,50.67,7600.0,41.5105,41.5433,41.5105,41.5351,7600.0
2013-11-27 12:30:00,50.66,50.7,50.66,50.68,5200.0,41.5269,41.5597,41.5269,41.5433,5200.0
2013-11-27 12:40:00,50.68,50.68,50.65,50.65,5700.0,41.5433,41.5433,41.5187,41.5187,5700.0
2013-11-27 12:50:00,50.64,50.64,50.57,50.58,25900.0,41.5105,41.5105,41.4531,41.4613,25900.0
2013-11-27 13:00:00,50.58,50.59,50.57,50.58,4700.0,41.4613,41.4695,41.4531,41.4613,4700.0
2013-11-27 13:10:00,50.58,50.6,50.57,50.58,11200.0,41.4613,41.4777,41.4531,41.4613,11200.0
2013-11-27 13:20:00,50.57,50.66,50.57,50.65,28900.0,41.4531,41.5269,41.4531,41.5187,28900.0
2013-11-27 13:30:00,50.66,50.66,50.63,50.63,3000.0,41.5269,41.5269,41.5023,41.5023,3000.0
2013-11-27 13:40:00,50.64,50.66,50.64,50.66,5500.0,41.5105,41.5269,41.5105,41.5269,5500.0
2013-11-27 13:50:00,50.66,50.74,50.66,50.72,10800.0,41.5269,41.5924,41.5269,41.5761,10800.0
2013-11-27 14:00:00,50.73,50.75,50.72,50.73,6900.0,41.5842,41.6006,41.5761,41.5842,6900.0
2013-11-27 14:10:00,50.73,50.75,50.71,50.72,8800.0,41.5842,41.6006,41.5679,41.5761,8800.0
2013-11-27 14:20:00,50.71,50.73,50.71,50.73,3800.0,41.5679,41.5842,41.5679,41.5842,3800.0
2013-11-27 14:30:00,50.73,50.77,50.71,50.72,22200.0,41.5842,41.617,41.5679,41.5761,22200.0
2013-11-27 14:40:00,50.72,50.73,50.69,50.73,10600.0,41.5761,41.5842,41.5515,41.5842,10600.0
2013-11-27 14:50:00,50.73,50.79,50.72,50.79,60100.0,41.5842,41.6334,41.5761,41.6334,60100.0
2013-11-27 15:00:00,50.79,50.87,50.78,50.8,59700.0,41.6334,41.699,41.6252,41.6416,59700.0
2013-11-27 15:10:00,50.8,50.82,50.8,50.8,34700.0,41.6416,41.658,41.6416,41.6416,34700.0
2013-11-27 15:20:00,50.81,50.82,50.79,50.82,16700.0,41.6498,41.658,41.6334,41.658,16700.0
2013-11-27 15:30:00,50.82,50.83,50.81,50.82,19400.0,41.658,41.6662,41.6498,41.658,19400.0
2013-11-27 15:40:00,50.82,50.93,50.82,50.92,49700.0,41.658,41.7482,41.658,41.74,49700.0
2013-11-27 15:50:00,50.93,50.93,50.81,50.83,112300.0,41.7482,41.7482,41.6498,41.6662,112300.0
2013-11-29 09:30:00,50.81,50.92,50.62,50.77,9300.0,41.6498,41.74,41.4941,41.617,9300.0
2013-11-29 09:40:00,50.76,50.94,50.76,50.92,4500.0,41.6088,41.7564,41.6088,41.74,4500.0
2013-11-29 09:50:00,50.93,50.97,50.89,50.93,7200.0,41.7482,41.781,41.7154,41.7482,7200.0
2013-11-29 10:00:00,50.9,50.91,50.7,50.7,11300.0,41.7236,41.7318,41.5597,41.5597,11300.0
2013-11-29 10:10:00,50.72,50.75,50.64,50.64,14000.0,41.5761,41.6006,41.5105,41.5105,14000.0
2013-11-29 10:20:00,50.66,50.73,50.61,50.73,20600.0,41.5269,41.5842,41.4859,41.5842,20600.0
2013-11-29 10:30:00,50.73,50.73,50.64,50.7,65600.0,41.5842,41.5842,41.5105,41.5597,65600.0
2013-11-29 10:40:00,50.71,50.94,50.65,50.87,107000.0,41.5679,41.7564,41.5187,41.699,107000.0
2013-11-29 10:50:00,50.86,50.87,50.78,50.79,30500.0,41.6908,41.699,41.6252,41.6334,30500.0
2013-11-29 11:00:00,50.8,50.8,50.72,50.73,24000.0,41.6416,41.6416,41.5761,41.5842,24000.0
2013-11-29 11:10:00,50.73,50.82,50.73,50.78,15500.0,41.5842,41.658,41.5842,41.6252,15500.0
2013-11-29 11:20:00,50.77,50.77,50.65,50.65,17400.0,41.617,41.617,41.5187,41.5187,17400.0
2013-11-29 11:30:00,50.66,50.67,50.65,50.66,20000.0,41.5269,41.5351,41.5187,41.5269,20000.0
2013-11-29 11:40:00,50.67,50.67,50.65,50.66,12500.0,41.5351,41.5351,41.5187,41.5269,12500.0
2013-11-29 11:50:00,50.66,50.66,50.65,50.65,12200.0,41.5269,41.5269,41.5187,41.5187,12200.0
2013-11-29 12:00:00,50.65,50.71,50.65,50.7,17100.0,41.5187,41.5679,41.5187,41.5597,17100.0
2013-11-29 12:10:00,50.7,50.71,50.69,50.69,24400.0,41.5597,41.5679,41.5515,41.5515,24400.0
2013-11-29 12:20:00,50.69,50.76,50.68,50.76,19100.0,41.5515,41.6088,41.5433,41.6088,19100.0
2013-11-29 12:30:00,50.76,50.79,50.75,50.77,19800.0,41.6088,41.6334,41.6006,41.617,19800.0
2013-11-29 12:40:00,50.78,50.82,50.66,50.69,31100.0,41.6252,41.658,41.5269,41.5515,31100.0
2013-11-29 12:50:00,50.68,50.71,50.62,50.66,57400.0,41.5433,41.5679,41.4941,41.5269,57400.0
2013-12-02 09:30:00,50.8,50.9,50.73,50.79,18800.0,41.6416,41.7236,41.5842,41.6334,18800.0
2013-12-02 09:40:00,50.79,50.82,50.6,50.6,15800.0,41.6334,41.658,41.4777,41.4777,15800.0
2013-12-02 09:50:00,50.61,50.65,50.59,50.6,10700.0,41.4859,41.5187,41.4695,41.4777,10700.0
2013-12-02 10:00:00,50.62,50.68,50.57,50.65,11700.0,41.4941,41.5433,41.4531,41.5187,11700.0
2013-12-02 10:10:00,50.67,50.7,50.61,50.61,10400.0,41.5351,41.5597,41.4859,41.4859,10400.0
2013-12-02 10:20:00,50.62,50.66,50.6,50.64,9800.0,41.4941,41.5269,41.4777,41.5105,9800.0
2013-12-02 10:30:00,50.63,50.64,50.61,50.62,5900.0,41.5023,41.5105,41.4859,41.4941,5900.0
2013-12-02 10:40:00,50.63,50.71,50.6,50.69,10800.0,41.5023,41.5679,41.4777,41.5515,10800.0
2013-12-02 10:50:00,50.71,50.81,50.66,50.8,11900.0,41.5679,41.6498,41.5269,41.6416,11900.0
2013-12-02 11:00:00,50.78,50.8,50.73,50.78,14500.0,41.6252,41.6416,41.5842,41.6252,14500.0
2013-12-02 11:10:00,50.77,50.78,50.74,50.75,9400.0,41.617,41.6252,41.5924,41.6006,9400.0
2013-12-02 11:20:00,50.76,50.76,50.7,50.71,9800.0,41.6088,41.6088,41.5597,41.5679,9800.0
2013-12-02 11:30:00,50.67,50.7,50.61,50.68,29700.0,41.5351,41.5597,41.4859,41.5433,29700.0
2013-12-02 11:40:00,50.69,50.78,50.59,50.77,257300.0,41.5515,41.6252,41.4695,41.617,257300.0
2013-12-02 11:50:00,50.77,50.78,50.66,50.71,125100.0,41.617,41.6252,41.5269,41.5679,125100.0
2013-12-02 12:00:00,50.71,50.74,50.68,50.73,117000.0,41.5679,41.5924,41.5433,41.5842,117000.0
2013-12-02 12:10:00,50.74,50.74,50.71,50.72,25100.0,41.5924,41.5924,41.5679,41.5761,25100.0
2013-12-02 12:20:00,50.72,50.74,50.7,50.72,14700.0,41.5761,41.5924,41.5597,41.5761,14700.0
2013-12-02 12:30:00,50.71,50.71,50.64,50.64,7100.0,41.5679,41.5679,41.5105,41.5105,7100.0
2013-12-02 12:40:00,50.65,50.65,50.62,50.65,9100.0,41.5187,41.5187,41.4941,41.5187,9100.0
2013-12-02 12:50:00,50.64,50.64,50.62,50.63,3900.0,41.5105,41.5105,41.4941,41.5023,3900.0
2013-12-02 13:00:00,50.63,50.63,50.6,50.62,9400.0,41.5023,41.5023,41.4777,41.4941,9400.0
2013-12-02 13:10:00,50.61,50.63,50.59,50.59,16200.0,41.4859,41.5023,41.4695,41.4695,16200.0
2013-12-02 13:20:00,50.6,50.68,50.6,50.65,8500.0,41.4777,41.5433,41.4777,41.5187,8500.0
2013-12-02 13:30:00,50.65,50.65,50.59,50.62,10900.0,41.5187,41.5187,41.4695,41.4941,10900.0
2013-12-02 13:40:00,50.63,50.68,50.63,50.66,14000.0,41.5023,41.5433,41.5023,41.5269,14000.0
2013-12-02 13:50:00,50.66,50.72,50.64,50.7,12900.0,41.5269,41.5761,41.5105,41.5597,12900.0
2013-12-02 14:00:00,50.69,50.7,50.59,50.65,59500.0,41.5515,41.5597,41.4695,41.5187,59500.0
2013-12-02 14:10:00,50.65,50.7,50.65,50.69,17300.0,41.5187,41.5597,41.5187,41.5515,17300.0
2013-12-02 14:20:00,50.69,50.7,50.68,50.69,22700.0,41.5515,41.5597,41.5433,41.5515,22700.0
2013-12-02 14:30:00,50.68,50.7,50.66,50.66,9100.0,41.5433,41.5597,41.5269,41.5269,9100.0
2013-12-02 14:40:00,50.66,50.68,50.65,50.67,16900.0,41.5269,41.5433,41.5187,41.5351,16900.0
2013-12-02 14:50:00,50.67,50.71,50.66,50.7,20600.0,41.5351,41.5679,41.5269,41.5597,20600.0
2013-12-02 15:00:00,50.7,50.71,50.67,50.69,25400.0,41.5597,41.5679,41.5351,41.5515,25400.0
2013-12-02 15:10:00,50.68,50.7,50.67,50.69,22600.0,41.5433,41.5597,41.5351,41.5515,22600.0
2013-12-02 15:20:00,50.69,50.7,50.65,50.65,40300.0,41.5515,41.5597,41.5187,41.5187,40300.0
2013-12-02 15:30:00,50.65,50.66,50.61,50.63,36400.0,41.5187,41.5269,41.4859,41.5023,36400.0
2013-12-02 15:40:00,50.64,50.69,50.61,50.61,138200.0,41.5105,41.5515,41.4859,41.4859,138200.0
2013-12-02 15:50:00,50.61,50.64,50.54,50.6,106600.0,41.4859,41.5105,41.4285,41.4777,106600.0
2013-12-03 09:30:00,50.49,50.84,50.36,50.82,60300.0,41.3875,41.6744,41.281,41.658,60300.0
2013-12-03 09:40:00,50.81,51.04,50.81,50.98,186000.0,41.6498,41.8384,41.6498,41.7892,186000.0
2013-12-03 09:50:00,50.97,50.99,50.75,50.85,51700.0,41.781,41.7974,41.6006,41.6826,51700.0
2013-12-03 10:00:00,50.87,51.14,50.85,51.1,55600.0,41.699,41.9203,41.6826,41.8875,55600.0
2013-12-03 10:10:00,51.09,51.09,50.98,51.0,40300.0,41.8793,41.8793,41.7892,41.8056,40300.0
2013-12-03 10:20:00,50.99,51.05,50.92,50.93,50200.0,41.7974,41.8466,41.74,41.7482,50200.0
2013-12-03 10:30:00,50.93,50.95,50.9,50.92,28300.0,41.7482,41.7646,41.7236,41.74,28300.0
2013-12-03 10:40:00,50.91,51.0,50.91,50.99,53500.0,41.7318,41.8056,41.7318,41.7974,53500.0
2013-12-03 10:50:00,50.99,51.0,50.93,50.95,24100.0,41.7974,41.8056,41.7482,41.7646,24100.0
2013-12-03 11:00:00,50.95,50.96,50.85,50.85,24800.0,41.7646,41.7728,41.6826,41.6826,24800.0
2013-12-03 11:10:00,50.84,50.84,50.74,50.77,28500.0,41.6744,41.6744,41.5924,41.617,28500.0
2013-12-03 11:20:00,50.76,50.78,50.73,50.76,44000.0,41.6088,41.6252,41.5842,41.6088,44000.0
2013-12-03 11:30:00,50.75,50.76,50.73,50.75,44200.0,41.6006,41.6088,41.5842,41.6006,44200.0
2013-12-03 11:40:00,50.75,50.76,50.66,50.66,30000.0,41.6006,41.6088,41.5269,41.5269,30000.0
2013-12-03 11:50:00,50.66,50.7,50.62,50.69,21600.0,41.5269,41.5597,41.4941,41.5515,21600.0
2013-12-03 12:00:00,50.69,50.8,50.68,50.79,22600.0,41.5515,41.6416,41.5433,41.6334,22600.0
2013-12-03 12:10:00,50.79,50.85,50.78,50.84,20400.0,41.6334,41.6826,41.6252,41.6744,20400.0
2013-12-03 12:20:00,50.85,50.86,50.8,50.8,15600.0,41.6826,41.6908,41.6416,41.6416,15600.0
2013-12-03 12:30:00,50.8,50.86,50.78,50.84,18900.0,41.6416,41.6908,41.6252,41.6744,18900.0
2013-12-03 12:40:00,50.83,50.87,50.82,50.82,24200.0,41.6662,41.699,41.658,41.658,24200.0
2013-12-03 12:50:00,50.82,50.84,50.81,50.83,13600.0,41.658,41.6744,41.6498,41.6662,13600.0
2013-12-03 13:00:00,50.83,50.83,50.76,50.76,28600.0,41.6662,41.6662,41.6088,41.6088,28600.0
2013-12-03 13:10:00,50.76,50.81,50.75,50.81,22200.0,41.6088,41.6498,41.6006,41.6498,22200.0
2013-12-03 13:20:00,50.81,50.83,50.74,50.75,24700.0,41.6498,41.6662,41.5924,41.6006,24700.0
2013-12-03 13:30:00,50.76,50.79,50.74,50.78,29100.0,41.6088,41.6334,41.5924,41.6252,29100.0
2013-12-03 13:40:00,50.78,50.81,50.75,50.8,20800.0,41.6252,41.6498,41.6006,41.6416,20800.0
2013-12-03 13:50:00,50.8,50.85,50.78,50.84,18200.0,41.6416,41.6826,41.6252,41.6744,18200.0
2013-12-03 14:00:00,50.83,50.85,50.81,50.83,24000.0,41.6662,41.6826,41.6498,41.6662,24000.0
2013-12-03 14:10:00,50.83,50.85,50.74,50.75,41700.0,41.6662,41.6826,41.5924,41.6006,41700.0
2013-12-03 14:20:00,50.76,50.8,50.75,50.79,15700.0,41.6088,41.6416,41.6006,41.6334,15700.0
2013-12-03 14:30:00,50.79,50.81,50.76,50.8,33600.0,41.6334,41.6498,41.6088,41.6416,33600.0
2013-12-03 14:40:00,50.79,50.8,50.77,50.78,41600.0,41.6334,41.6416,41.617,41.6252,41600.0
2013-12-03 14:50:00,50.78,50.8,50.77,50.8,27100.0,41.6252,41.6416,41.617,41.6416,27100.0
2013-12-03 15:00:00,50.8,50.8,50.77,50.78,39700.0,41.6416,41.6416,41.617,41.6252,39700.0
2013-12-03 15:10:00,50.78,50.79,50.76,50.79,28200.0,41.6252,41.6334,41.6088,41.6334,28200.0
2013-12-03 15:20:00,50.79,50.79,50.78,50.79,45300.0,41.6334,41.6334,41.6252,41.6334,45300.0
2013-12-03 15:30:00,50.79,50.81,50.75,50.75,99900.0,41.6334,41.6498,41.6006,41.6006,99900.0
2013-12-03 15:40:00,50.75,50.75,50.67,50.71,91700.0,41.6006,41.6006,41.5351,41.5679,91700.0
2013-12-03 15:50:00,50.71,50.74,50.68,50.68,154600.0,41.5679,41.5924,41.5433,41.5433,154600.0
2013-12-04 09:30:00,50.39,50.57,50.25,50.4,36000.0,41.3055,41.4531,41.1908,41.3137,36000.0
2013-12-04 09:40:00,50.46,50.47,50.26,50.32,22800.0,41.3629,41.3711,41.199,41.2482,22800.0
2013-12-04 09:50:00,50.32,50.32,50.18,50.29,21900.0,41.2482,41.2482,41.1334,41.2236,21900.0
2013-12-04 10:00:00,50.29,50.57,50.27,50.57,26700.0,41.2236,41.4531,41.2072,41.4531,26700.0
2013-12-04 10:10:00,50.58,50.67,50.55,50.66,39400.0,41.4613,41.5351,41.4367,41.5269,39400.0
2013-12-04 10:20:00,50.66,50.7,50.63,50.65,23600.0,41.5269,41.5597,41.5023,41.5187,23600.0
2013-12-04 10:30:00,50.65,50.7,50.6,50.6,21700.0,41.5187,41.5597,41.4777,41.4777,21700.0
2013-12-04 10:40:00,50.61,50.64,50.56,50.58,13400.0,41.4859,41.5105,41.4449,41.4613,13400.0
2013-12-04 10:50:00,50.58,50.65,50.56,50.65,15700.0,41.4613,41.5187,41.4449,41.5187,15700.0
2013-12-04 11:00:00,50.66,50.76,50.62,50.75,61200.0,41.5269,41.6088,41.4941,41.6006,61200.0
2013-12-04 11:10:00,50.76,50.76,50.67,50.67,20400.0,41.6088,41.6088,41.5351,41.5351,20400.0
2013-12-04 11:20:00,50.68,50.72,50.56,50.56,16100.0,41.5433,41.5761,41.4449,41.4449,16100.0
2013-12-04 11:30:00,50.57,50.6,50.56,50.56,7500.0,41.4531,41.4777,41.4449,41.4449,7500.0
2013-12-04 11:40:00,50.54,50.66,50.52,50.66,37200.0,41.4285,41.5269,41.4121,41.5269,37200.0
2013-12-04 11:50:00,50.66,50.73,50.64,50.65,67000.0,41.5269,41.5842,41.5105,41.5187,67000.0
2013-12-04 12:00:00,50.65,50.65,50.59,50.63,29400.0,41.5187,41.5187,41.4695,41.5023,29400.0
2013-12-04 12:10:00,50.63,50.64,50.51,50.51,10600.0,41.5023,41.5105,41.4039,41.4039,10600.0
2013-12-04 12:20:00,50.49,50.52,50.46,50.48,13900.0,41.3875,41.4121,41.3629,41.3793,13900.0
2013-12-04 12:30:00,50.47,50.55,50.46,50.46,15200.0,41.3711,41.4367,41.3629,41.3629,15200.0
2013-12-04 12:40:00,50.46,50.5,50.44,50.44,16200.0,41.3629,41.3957,41.3465,41.3465,16200.0
2013-12-04 12:50:00,50.44,50.44,50.42,50.42,9400.0,41.3465,41.3465,41.3301,41.3301,9400.0
2013-12-04 13:00:00,50.42,50.45,50.38,50.38,10800.0,41.3301,41.3547,41.2973,41.2973,10800.0
2013-12-04 13:10:00,50.38,50.38,50.25,50.28,12100.0,41.2973,41.2973,41.1908,41.2154,12100.0
2013-12-04 13:20:00,50.27,50.27,50.14,50.15,14900.0,41.2072,41.2072,41.1006,41.1088,14900.0
2013-12-04 13:30:00,50.14,50.14,50.01,50.12,18400.0,41.1006,41.1006,40.9941,41.0842,18400.0
2013-12-04 13:40:00,50.12,50.13,50.08,50.12,9700.0,41.0842,41.0924,41.0514,41.0842,9700.0
2013-12-04 13:50:00,50.1,50.18,50.09,50.15,13300.0,41.0678,41.1334,41.0596,41.1088,13300.0
2013-12-04 14:00:00,50.19,50.22,50.15,50.16,13800.0,41.1416,41.1662,41.1088,41.117,13800.0
2013-12-04 14:10:00,50.18,50.27,50.16,50.22,15000.0,41.1334,41.2072,41.117,41.1662,15000.0
2013-12-04 14:20:00,50.23,50.24,50.18,50.22,15800.0,41.1744,41.1826,41.1334,41.1662,15800.0
2013-12-04 14:30:00,50.22,50.28,50.22,50.27,15400.0,41.1662,41.2154,41.1662,41.2072,15400.0
2013-12-04 14:40:00,50.27,50.36,50.27,50.36,23800.0,41.2072,41.281,41.2072,41.281,23800.0
2013-12-04 14:50:00,50.35,50.41,50.35,50.41,16700.0,41.2728,41.3219,41.2728,41.3219,16700.0
2013-12-04 15:00:00,50.4,50.41,50.35,50.4,24700.0,41.3137,41.3219,41.2728,41.3137,24700.0
2013-12-04 15:10:00,50.4,50.47,50.4,50.47,31000.0,41.3137,41.3711,41.3137,41.3711,31000.0
2013-12-04 15:20:00,50.46,50.47,50.42,50.45,21300.0,41.3629,41.3711,41.3301,41.3547,21300.0
2013-12-04 15:30:00,50.46,50.59,50.45,50.58,53000.0,41.3629,41.4695,41.3547,41.4613,53000.0
2013-12-04 15:40:00,50.58,50.63,50.47,50.48,100700.0,41.4613,41.5023,41.3711,41.3793,100700.0
2013-12-04 15:50:00,50.47,50.54,50.46,50.48,119700.0,41.3711,41.4285,41.3629,41.3793,119700.0
2013-12-05 09:30:00,50.34,50.42,50.25,50.29,13900.0,41.2646,41.3301,41.1908,41.2236,13900.0
2013-12-05 09:40:00,50.26,50.29,50.15,50.2,12000.0,41.199,41.2236,41.1088,41.1498,12000.0
2013-12-05 09:50:00,50.21,50.39,50.2,50.35,18300.0,41.158,41.3055,41.1498,41.2728,18300.0
2013-12-05 10:00:00,50.35,50.49,50.35,50.49,16200.0,41.2728,41.3875,41.2728,41.3875,16200.0
2013-12-05 10:10:00,50.47,50.49,50.39,50.42,11400.0,41.3711,41.3875,41.3055,41.3301,11400.0
2013-12-05 10:20:00,50.42,50.43,50.29,50.35,27500.0,41.3301,41.3383,41.2236,41.2728,27500.0
2013-12-05 10:30:00,50.35,50.36,50.29,50.36,38400.0,41.2728,41.281,41.2236,41.281,38400.0
2013-12-05 10:40:00,50.37,50.37,50.25,50.27,22100.0,41.2892,41.2892,41.1908,41.2072,22100.0
2013-12-05 10:50:00,50.27,50.3,50.26,50.28,19200.0,41.2072,41.2318,41.199,41.2154,19200.0
2013-12-05 11:00:00,50.28,50.36,50.2,50.3,16900.0,41.2154,41.281,41.1498,41.2318,16900.0
2013-12-05 11:10:00,50.3,50.35,50.3,50.33,10800.0,41.2318,41.2728,41.2318,41.2564,10800.0
2013-12-05 11:20:00,50.34,50.36,50.26,50.29,17000.0,41.2646,41.281,41.199,41.2236,17000.0
2013-12-05 11:30:00,50.3,50.31,50.17,50.18,23900.0,41.2318,41.24,41.1252,41.1334,23900.0
2013-12-05 11:40:00,50.19,50.19,50.12,50.17,14400.0,41.1416,41.1416,41.0842,41.1252,14400.0
2013-12-05 11:50:00,50.17,50.25,50.16,50.21,13500.0,41.1252,41.1908,41.117,41.158,13500.0
2013-12-05 12:00:00,50.22,50.25,50.19,50.19,26900.0,41.1662,41.1908,41.1416,41.1416,26900.0
2013-12-05 12:10:00,50.19,50.21,50.13,50.13,12400.0,41.1416,41.158,41.0924,41.0924,12400.0
2013-12-05 12:20:00,50.12,50.17,50.06,50.15,17500.0,41.0842,41.1252,41.035,41.1088,17500.0
2013-12-05 12:30:00,50.15,50.15,50.1,50.14,9900.0,41.1088,41.1088,41.0678,41.1006,9900.0
2013-12-05 12:40:00,50.14,50.21,50.14,50.18,11500.0,41.1006,41.158,41.1006,41.1334,11500.0
2013-12-05 12:50:00,50.18,50.21,50.16,50.18,8100.0,41.1334,41.158,41.117,41.1334,8100.0
2013-12-05 13:00:00,50.18,50.19,50.17,50.17,7500.0,41.1334,41.1416,41.1252,41.1252,7500.0
2013-12-05 13:10:00,50.17,50.18,50.11,50.12,8600.0,41.1252,41.1334,41.076,41.0842,8600.0
2013-12-05 13:20:00,50.11,50.14,50.08,50.13,9300.0,41.076,41.1006,41.0514,41.0924,9300.0
2013-12-05 13:30:00,50.13,50.13,50.08,50.11,9100.0,41.0924,41.0924,41.0514,41.076,9100.0
2013-12-05 13:40:00,50.1,50.1,50.0,50.0,14600.0,41.0678,41.0678,40.9859,40.9859,14600.0
2013-12-05 13:50:00,50.01,50.06,49.98,50.05,11700.0,40.9941,41.035,40.9695,41.0268,11700.0
2013-12-05 14:00:00,50.06,50.14,50.05,50.1,11000.0,41.035,41.1006,41.0268,41.0678,11000.0
2013-12-05 14:10:00,50.1,50.1,49.98,49.99,18500.0,41.0678,41.0678,40.9695,40.9777,18500.0
2013-12-05 14:20:00,50.0,50.02,49.99,50.02,13100.0,40.9859,41.0023,40.9777,41.0023,13100.0
2013-12-05 14:30:00,50.02,50.04,50.01,50.04,11600.0,41.0023,41.0186,40.9941,41.0186,11600.0
2013-12-05 14:40:00,50.04,50.05,50.0,50.01,17400.0,41.0186,41.0268,40.9859,40.9941,17400.0
2013-12-05 14:50:00,50.01,50.01,49.88,49.93,24700.0,40.9941,40.9941,40.8875,40.9285,24700.0
2013-12-05 15:00:00,49.92,49.96,49.89,49.9,33900.0,40.9203,40.9531,40.8957,40.9039,33900.0
2013-12-05 15:10:00,49.89,49.89,49.8,49.84,40700.0,40.8957,40.8957,40.8219,40.8547,40700.0
2013-12-05 15:20:00,49.84,49.84,49.76,49.76,52100.0,40.8547,40.8547,40.7891,40.7891,52100.0
2013-12-05 15:30:00,49.76,49.91,49.74,49.87,60300.0,40.7891,40.9121,40.7727,40.8793,60300.0
2013-12-05 15:40:00,49.88,49.89,49.8,49.83,52300.0,40.8875,40.8957,40.8219,40.8465,52300.0
2013-12-05 15:50:00,49.82,49.86,49.78,49.82,112700.0,40.8383,40.8711,40.8055,40.8383,112700.0
2013-12-06 09:30:00,50.23,50.36,50.19,50.26,29800.0,41.1744,41.281,41.1416,41.199,29800.0
2013-12-06 09:40:00,50.28,50.33,50.22,50.29,23000.0,41.2154,41.2564,41.1662,41.2236,23000.0
2013-12-06 09:50:00,50.29,50.44,50.28,50.36,15200.0,41.2236,41.3465,41.2154,41.281,15200.0
2013-12-06 10:00:00,50.38,50.43,50.35,50.43,6600.0,41.2973,41.3383,41.2728,41.3383,6600.0
2013-12-06 10:10:00,50.43,50.5,50.38,50.49,9700.0,41.3383,41.3957,41.2973,41.3875,9700.0
2013-12-06 10:20:00,50.51,50.58,50.5,50.52,10900.0,41.4039,41.4613,41.3957,41.4121,10900.0
2013-12-06 10:30:00,50.51,50.56,50.47,50.53,9000.0,41.4039,41.4449,41.3711,41.4203,9000.0
2013-12-06 10:40:00,50.54,50.55,50.46,50.51,24100.0,41.4285,41.4367,41.3629,41.4039,24100.0
2013-12-06 10:50:00,50.52,50.61,50.52,50.59,10700.0,41.4121,41.4859,41.4121,41.4695,10700.0
2013-12-06 11:00:00,50.6,50.71,50.58,50.67,17000.0,41.4777,41.5679,41.4613,41.5351,17000.0
2013-12-06 11:10:00,50.66,50.72,50.66,50.67,10000.0,41.5269,41.5761,41.5269,41.5351,10000.0
2013-12-06 11:20:00,50.69,50.76,50.69,50.72,14200.0,41.5515,41.6088,41.5515,41.5761,14200.0
2013-12-06 11:30:00,50.72,50.82,50.72,50.79,19700.0,41.5761,41.658,41.5761,41.6334,19700.0
2013-12-06 11:40:00,50.8,50.84,50.78,50.84,13100.0,41.6416,41.6744,41.6252,41.6744,13100.0
2013-12-06 11:50:00,50.83,50.83,50.71,50.74,17700.0,41.6662,41.6662,41.5679,41.5924,17700.0
2013-12-06 12:00:00,50.75,50.75,50.73,50.73,6100.0,41.6006,41.6006,41.5842,41.5842,6100.0
2013-12-06 12:10:00,50.72,50.74,50.68,50.74,8400.0,41.5761,41.5924,41.5433,41.5924,8400.0
2013-12-06 12:20:00,50.72,50.74,50.69,50.7,9600.0,41.5761,41.5924,41.5515,41.5597,9600.0
2013-12-06 12:30:00,50.7,50.72,50.68,50.72,7200.0,41.5597,41.5761,41.5433,41.5761,7200.0
2013-12-06 12:40:00,50.72,50.77,50.7,50.75,12800.0,41.5761,41.617,41.5597,41.6006,12800.0
2013-12-06 12:50:00,50.75,50.82,50.74,50.82,8000.0,41.6006,41.658,41.5924,41.658,8000.0
2013-12-06 13:00:00,50.84,50.87,50.82,50.83,6400.0,41.6744,41.699,41.658,41.6662,6400.0
2013-12-06 13:10:00,50.82,50.83,50.79,50.8,37700.0,41.658,41.6662,41.6334,41.6416,37700.0
2013-12-06 13:20:00,50.8,50.81,50.75,50.78,7800.0,41.6416,41.6498,41.6006,41.6252,7800.0
2013-12-06 13:30:00,50.78,50.85,50.78,50.85,7800.0,41.6252,41.6826,41.6252,41.6826,7800.0
2013-12-06 13:40:00,50.86,50.99,50.86,50.98,8600.0,41.6908,41.7974,41.6908,41.7892,8600.0
2013-12-06 13:50:00,50.97,50.97,50.93,50.95,9600.0,41.781,41.781,41.7482,41.7646,9600.0
2013-12-06 14:00:00,50.95,51.0,50.95,50.99,9900.0,41.7646,41.8056,41.7646,41.7974,9900.0
2013-12-06 14:10:00,50.98,51.0,50.96,50.96,8900.0,41.7892,41.8056,41.7728,41.7728,8900.0
2013-12-06 14:20:00,50.95,51.02,50.94,50.99,7500.0,41.7646,41.822,41.7564,41.7974,7500.0
2013-12-06 14:30:00,50.99,51.03,50.99,51.0,6700.0,41.7974,41.8302,41.7974,41.8056,6700.0
2013-12-06 14:40:00,51.0,51.05,50.98,51.04,19200.0,41.8056,41.8466,41.7892,41.8384,19200.0
2013-12-06 14:50:00,51.05,51.05,50.98,50.98,7700.0,41.8466,41.8466,41.7892,41.7892,7700.0
2013-12-06 15:00:00,50.98,51.0,50.94,50.94,13500.0,41.7892,41.8056,41.7564,41.7564,13500.0
2013-12-06 15:10:00,50.94,50.94,50.91,50.91,16500.0,41.7564,41.7564,41.7318,41.7318,16500.0
2013-12-06 15:20:00,50.91,50.91,50.87,50.88,15900.0,41.7318,41.7318,41.699,41.7072,15900.0
2013-12-06 15:30:00,50.87,50.9,50.79,50.81,38900.0,41.699,41.7236,41.6334,41.6498,38900.0
2013-12-06 15:40:00,50.81,50.86,50.78,50.83,62300.0,41.6498,41.6908,41.6252,41.6662,62300.0
2013-12-06 15:50:00,50.82,50.9,50.82,50.85,136100.0,41.658,41.7236,41.658,41.6826,136100.0
2013-12-09 09:30:00,51.01,51.35,50.98,51.14,69600.0,41.8138,42.0925,41.7892,41.9203,69600.0
2013-12-09 09:40:00,51.1,51.15,51.03,51.09,28700.0,41.8875,41.9285,41.8302,41.8793,28700.0
2013-12-09 09:50:00,51.12,51.28,51.1,51.27,17300.0,41.9039,42.0351,41.8875,42.0269,17300.0
2013-12-09 10:00:00,51.27,51.28,51.16,51.16,14300.0,42.0269,42.0351,41.9367,41.9367,14300.0
2013-12-09 10:10:00,51.18,51.18,51.15,51.16,8300.0,41.9531,41.9531,41.9285,41.9367,8300.0
2013-12-09 10:20:00,51.16,51.16,51.09,51.11,13700.0,41.9367,41.9367,41.8793,41.8957,13700.0
2013-12-09 10:30:00,51.11,51.11,50.89,50.91,79700.0,41.8957,41.8957,41.7154,41.7318,79700.0
2013-12-09 10:40:00,50.92,50.92,50.85,50.85,9500.0,41.74,41.74,41.6826,41.6826,9500.0
2013-12-09 10:50:00,50.86,50.94,50.85,50.9,9100.0,41.6908,41.7564,41.6826,41.7236,9100.0
2013-12-09 11:00:00,50.89,50.89,50.8,50.84,49100.0,41.7154,41.7154,41.6416,41.6744,49100.0
2013-12-09 11:10:00,50.83,50.83,50.71,50.72,9300.0,41.6662,41.6662,41.5679,41.5761,9300.0
2013-12-09 11:20:00,50.72,50.82,50.69,50.8,13500.0,41.5761,41.658,41.5515,41.6416,13500.0
2013-12-09 11:30:00,50.81,50.81,50.79,50.79,5900.0,41.6498,41.6498,41.6334,41.6334,5900.0
2013-12-09 11:40:00,50.8,51.0,50.77,50.87,40900.0,41.6416,41.8056,41.617,41.699,40900.0
2013-12-09 11:50:00,50.87,50.88,50.84,50.84,13800.0,41.699,41.7072,41.6744,41.6744,13800.0
2013-12-09 12:00:00,50.84,50.86,50.73,50.74,26700.0,41.6744,41.6908,41.5842,41.5924,26700.0
2013-12-09 12:10:00,50.74,50.77,50.68,50.76,9100.0,41.5924,41.617,41.5433,41.6088,9100.0
2013-12-09 12:20:00,50.77,50.78,50.75,50.75,5100.0,41.617,41.6252,41.6006,41.6006,5100.0
2013-12-09 12:30:00,50.76,50.76,50.74,50.75,8000.0,41.6088,41.6088,41.5924,41.6006,8000.0
2013-12-09 12:40:00,50.75,50.76,50.74,50.75,8400.0,41.6006,41.6088,41.5924,41.6006,8400.0
2013-12-09 12:50:00,50.76,50.78,50.75,50.77,13100.0,41.6088,41.6252,41.6006,41.617,13100.0
2013-12-09 13:00:00,50.77,50.78,50.75,50.76,11700.0,41.617,41.6252,41.6006,41.6088,11700.0
2013-12-09 13:10:00,50.75,50.78,50.75,50.77,6000.0,41.6006,41.6252,41.6006,41.617,6000.0
2013-12-09 13:20:00,50.78,50.81,50.75,50.75,9800.0,41.6252,41.6498,41.6006,41.6006,9800.0
2013-12-09 13:30:00,50.76,50.82,50.76,50.82,10000.0,41.6088,41.658,41.6088,41.658,10000.0
2013-12-09 13:40:00,50.83,50.85,50.78,50.8,15200.0,41.6662,41.6826,41.6252,41.6416,15200.0
2013-12-09 13:50:00,50.79,50.81,50.76,50.78,7600.0,41.6334,41.6498,41.6088,41.6252,7600.0
2013-12-09 14:00:00,50.77,50.84,50.76,50.82,19300.0,41.617,41.6744,41.6088,41.658,19300.0
2013-12-09 14:10:00,50.81,50.83,50.8,50.8,11100.0,41.6498,41.6662,41.6416,41.6416,11100.0
2013-12-09 14:20:00,50.8,50.8,50.76,50.79,10700.0,41.6416,41.6416,41.6088,41.6334,10700.0
2013-12-09 14:30:00,50.79,50.85,50.79,50.82,51500.0,41.6334,41.6826,41.6334,41.658,51500.0
2013-12-09 14:40:00,50.81,50.82,50.79,50.81,13200.0,41.6498,41.658,41.6334,41.6498,13200.0
2013-12-09 14:50:00,50.81,50.82,50.8,50.81,10900.0,41.6498,41.658,41.6416,41.6498,10900.0
2013-12-09 15:00:00,50.8,50.82,50.78,50.79,14700.0,41.6416,41.658,41.6252,41.6334,14700.0
2013-12-09 15:10:00,50.79,50.82,50.79,50.8,21200.0,41.6334,41.658,41.6334,41.6416,21200.0
2013-12-09 15:20:00,50.81,50.81,50.77,50.77,15800.0,41.6498,41.6498,41.617,41.617,15800.0
2013-12-09 15:30:00,50.77,50.79,50.76,50.76,32500.0,41.617,41.6334,41.6088,41.6088,32500.0
2013-12-09 15:40:00,50.77,50.86,50.77,50.85,69600.0,41.617,41.6908,41.617,41.6826,69600.0
2013-12-09 15:50:00,50.84,50.87,50.81,50.85,206200.0,41.6744,41.699,41.6498,41.6826,206200.0
2013-12-10 09:30:00,50.7,50.93,50.66,50.9,31600.0,41.5597,41.7482,41.5269,41.7236,31600.0
2013-12-10 09:40:00,50.92,50.92,50.82,50.9,45800.0,41.74,41.74,41.658,41.7236,45800.0
2013-12-10 09:50:00,50.85,50.91,50.73,50.83,26000.0,41.6826,41.7318,41.5842,41.6662,26000.0
2013-12-10 10:00:00,50.84,50.86,50.81,50.84,23300.0,41.6744,41.6908,41.6498,41.6744,23300.0
2013-12-10 10:10:00,50.85,50.87,50.81,50.85,19400.0,41.6826,41.699,41.6498,41.6826,19400.0
2013-12-10 10:20:00,50.84,50.85,50.83,50.83,69600.0,41.6744,41.6826,41.6662,41.6662,69600.0
2013-12-10 10:30:00,50.84,50.87,50.83,50.83,57900.0,41.6744,41.699,41.6662,41.6662,57900.0
2013-12-10 10:40:00,50.85,50.85,50.83,50.85,17300.0,41.6826,41.6826,41.6662,41.6826,17300.0
2013-12-10 10:50:00,50.85,50.85,50.8,50.8,17000.0,41.6826,41.6826,41.6416,41.6416,17000.0
2013-12-10 11:00:00,50.8,50.84,50.73,50.79,92200.0,41.6416,41.6744,41.5842,41.6334,92200.0
2013-12-10 11:10:00,50.79,50.85,50.76,50.84,62100.0,41.6334,41.6826,41.6088,41.6744,62100.0
2013-12-10 11:20:00,50.83,50.85,50.8,50.82,63100.0,41.6662,41.6826,41.6416,41.658,63100.0
2013-12-10 11:30:00,50.8,50.91,50.75,50.83,120400.0,41.6416,41.7318,41.6006,41.6662,120400.0
2013-12-10 11:40:00,50.84,50.85,50.71,50.72,50800.0,41.6744,41.6826,41.5679,41.5761,50800.0
2013-12-10 11:50:00,50.72,50.75,50.65,50.7,27100.0,41.5761,41.6006,41.5187,41.5597,27100.0
2013-12-10 12:00:00,50.69,50.69,50.61,50.63,17600.0,41.5515,41.5515,41.4859,41.5023,17600.0
2013-12-10 12:10:00,50.63,50.76,50.63,50.65,23400.0,41.5023,41.6088,41.5023,41.5187,23400.0
2013-12-10 12:20:00,50.65,50.76,50.65,50.73,27600.0,41.5187,41.6088,41.5187,41.5842,27600.0
2013-12-10 12:30:00,50.75,50.76,50.69,50.71,22900.0,41.6006,41.6088,41.5515,41.5679,22900.0
2013-12-10 12:40:00,50.7,50.77,50.68,50.74,33000.0,41.5597,41.617,41.5433,41.5924,33000.0
2013-12-10 12:50:00,50.74,50.79,50.73,50.77,14600.0,41.5924,41.6334,41.5842,41.617,14600.0
2013-12-10 13:00:00,50.76,50.78,50.72,50.78,10300.0,41.6088,41.6252,41.5761,41.6252,10300.0
2013-12-10 13:10:00,50.78,50.79,50.77,50.78,6300.0,41.6252,41.6334,41.617,41.6252,6300.0
2013-12-10 13:20:00,50.77,50.89,50.77,50.87,25500.0,41.617,41.7154,41.617,41.699,25500.0
2013-12-10 13:30:00,50.88,50.97,50.88,50.94,16300.0,41.7072,41.781,41.7072,41.7564,16300.0
2013-12-10 13:40:00,50.94,50.94,50.89,50.91,20900.0,41.7564,41.7564,41.7154,41.7318,20900.0
2013-12-10 13:50:00,50.91,50.96,50.87,50.94,74400.0,41.7318,41.7728,41.699,41.7564,74400.0
2013-12-10 14:00:00,50.94,50.96,50.93,50.96,14900.0,41.7564,41.7728,41.7482,41.7728,14900.0
2013-12-10 14:10:00,50.96,50.96,50.9,50.92,9600.0,41.7728,41.7728,41.7236,41.74,9600.0
2013-12-10 14:20:00,50.92,51.0,50.92,51.0,34500.0,41.74,41.8056,41.74,41.8056,34500.0
2013-12-10 14:30:00,50.99,51.08,50.99,51.07,57000.0,41.7974,41.8712,41.7974,41.863,57000.0
2013-12-10 14:40:00,51.07,51.07,50.96,50.98,33200.0,41.863,41.863,41.7728,41.7892,33200.0
2013-12-10 14:50:00,50.96,51.02,50.94,51.0,32200.0,41.7728,41.822,41.7564,41.8056,32200.0
2013-12-10 15:00:00,50.99,51.08,50.99,51.07,15800.0,41.7974,41.8712,41.7974,41.863,15800.0
2013-12-10 15:10:00,51.06,51.11,51.05,51.06,17400.0,41.8548,41.8957,41.8466,41.8548,17400.0
2013-12-10 15:20:00,51.06,51.16,51.06,51.12,30200.0,41.8548,41.9367,41.8548,41.9039,30200.0
2013-12-10 15:30:00,51.12,51.14,51.06,51.09,65900.0,41.9039,41.9203,41.8548,41.8793,65900.0
2013-12-10 15:40:00,51.1,51.19,51.09,51.18,88800.0,41.8875,41.9613,41.8793,41.9531,88800.0
2013-12-10 15:50:00,51.18,51.27,51.17,51.24,214700.0,41.9531,42.0269,41.9449,42.0023,214700.0
2013-12-11 09:30:00,51.25,51.34,51.08,51.26,25400.0,42.0105,42.0843,41.8712,42.0187,25400.0
2013-12-11 09:40:00,51.3,51.3,50.96,50.96,15000.0,42.0515,42.0515,41.7728,41.7728,15000.0
2013-12-11 09:50:00,50.93,51.05,50.87,51.03,24800.0,41.7482,41.8466,41.699,41.8302,24800.0
2013-12-11 10:00:00,51.01,51.03,50.74,50.88,25000.0,41.8138,41.8302,41.5924,41.7072,25000.0
2013-12-11 10:10:00,50.88,51.0,50.78,50.78,13600.0,41.7072,41.8056,41.6252,41.6252,13600.0
2013-12-11 10:20:00,50.78,50.92,50.75,50.75,18300.0,41.6252,41.74,41.6006,41.6006,18300.0
2013-12-11 10:30:00,50.75,50.93,50.75,50.9,28000.0,41.6006,41.7482,41.6006,41.7236,28000.0
2013-12-11 10:40:00,50.92,51.0,50.91,50.95,16800.0,41.74,41.8056,41.7318,41.7646,16800.0
2013-12-11 10:50:00,50.95,51.01,50.95,50.98,14700.0,41.7646,41.8138,41.7646,41.7892,14700.0
2013-12-11 11:00:00,50.97,50.97,50.84,50.86,16800.0,41.781,41.781,41.6744,41.6908,16800.0
2013-12-11 11:10:00,50.85,50.96,50.85,50.88,14400.0,41.6826,41.7728,41.6826,41.7072,14400.0
2013-12-11 11:20:00,50.9,50.9,50.8,50.85,13000.0,41.7236,41.7236,41.6416,41.6826,13000.0
2013-12-11 11:30:00,50.84,50.84,50.69,50.7,15300.0,41.6744,41.6744,41.5515,41.5597,15300.0
2013-12-11 11:40:00,50.69,50.72,50.62,50.62,10200.0,41.5515,41.5761,41.4941,41.4941,10200.0
2013-12-11 11:50:00,50.63,50.67,50.6,50.67,22600.0,41.5023,41.5351,41.4777,41.5351,22600.0
2013-12-11 12:00:00,50.68,50.68,50.53,50.54,16600.0,41.5433,41.5433,41.4203,41.4285,16600.0
2013-12-11 12:10:00,50.56,50.64,50.55,50.58,21300.0,41.4449,41.5105,41.4367,41.4613,21300.0
2013-12-11 12:20:00,50.59,50.59,50.51,50.53,18300.0,41.4695,41.4695,41.4039,41.4203,18300.0
2013-12-11 12:30:00,50.53,50.62,50.51,50.61,9100.0,41.4203,41.4941,41.4039,41.4859,9100.0
2013-12-11 12:40:00,50.61,50.63,50.57,50.61,10800.0,41.4859,41.5023,41.4531,41.4859,10800.0
2013-12-11 12:50:00,50.61,50.61,50.55,50.57,16300.0,41.4859,41.4859,41.4367,41.4531,16300.0
2013-12-11 13:00:00,50.57,50.67,50.57,50.65,15000.0,41.4531,41.5351,41.4531,41.5187,15000.0
2013-12-11 13:10:00,50.63,50.64,50.56,50.57,11800.0,41.5023,41.5105,41.4449,41.4531,11800.0
2013-12-11 13:20:00,50.56,50.57,50.53,50.54,14300.0,41.4449,41.4531,41.4203,41.4285,14300.0
2013-12-11 13:30:00,50.53,50.64,50.51,50.64,11300.0,41.4203,41.5105,41.4039,41.5105,11300.0
2013-12-11 13:40:00,50.64,50.71,50.63,50.68,18500.0,41.5105,41.5679,41.5023,41.5433,18500.0
2013-12-11 13:50:00,50.68,50.7,50.62,50.7,11600.0,41.5433,41.5597,41.4941,41.5597,11600.0
2013-12-11 14:00:00,50.68,50.69,50.58,50.59,13100.0,41.5433,41.5515,41.4613,41.4695,13100.0
2013-12-11 14:10:00,50.59,50.6,50.51,50.52,27800.0,41.4695,41.4777,41.4039,41.4121,27800.0
2013-12-11 14:20:00,50.51,50.57,50.5,50.57,13800.0,41.4039,41.4531,41.3957,41.4531,13800.0
2013-12-11 14:30:00,50.57,50.57,50.5,50.55,17900.0,41.4531,41.4531,41.3957,41.4367,17900.0
2013-12-11 14:40:00,50.55,50.61,50.55,50.57,15800.0,41.4367,41.4859,41.4367,41.4531,15800.0
2013-12-11 14:50:00,50.56,50.59,50.52,50.57,24800.0,41.4449,41.4695,41.4121,41.4531,24800.0
2013-12-11 15:00:00,50.56,50.57,50.54,50.57,27200.0,41.4449,41.4531,41.4285,41.4531,27200.0
2013-12-11 15:10:00,50.57,50.58,50.53,50.54,43600.0,41.4531,41.4613,41.4203,41.4285,43600.0
2013-12-11 15:20:00,50.55,50.56,50.51,50.52,39200.0,41.4367,41.4449,41.4039,41.4121,39200.0
2013-12-11 15:30:00,50.52,50.57,50.51,50.52,70200.0,41.4121,41.4531,41.4039,41.4121,70200.0
2013-12-11 15:40:00,50.52,50.53,50.39,50.45,92500.0,41.4121,41.4203,41.3055,41.3547,92500.0
2013-12-11 15:50:00,50.45,50.58,50.37,50.49,303800.0,41.3547,41.4613,41.2892,41.3875,303800.0
2013-12-12 09:30:00,50.23,50.44,50.1,50.36,29100.0,41.3538,41.5267,41.2467,41.4608,29100.0
2013-12-12 09:40:00,50.37,50.39,50.29,50.31,18600.0,41.469,41.4855,41.4032,41.4196,18600.0
2013-12-12 09:50:00,50.31,50.39,50.3,50.36,14200.0,41.4196,41.4855,41.4114,41.4608,14200.0
2013-12-12 10:00:00,50.36,50.38,50.26,50.26,18100.0,41.4608,41.4773,41.3785,41.3785,18100.0
2013-12-12 10:10:00,50.25,50.25,50.13,50.16,13200.0,41.3702,41.3702,41.2714,41.2961,13200.0
2013-12-12 10:20:00,50.16,50.21,50.13,50.16,20400.0,41.2961,41.3373,41.2714,41.2961,20400.0
2013-12-12 10:30:00,50.16,50.26,50.16,50.25,18600.0,41.2961,41.3785,41.2961,41.3702,18600.0
2013-12-12 10:40:00,50.25,50.27,50.21,50.24,11600.0,41.3702,41.3867,41.3373,41.362,11600.0
2013-12-12 10:50:00,50.25,50.3,50.22,50.28,12500.0,41.3702,41.4114,41.3455,41.3949,12500.0
2013-12-12 11:00:00,50.28,50.34,50.22,50.34,10600.0,41.3949,41.4443,41.3455,41.4443,10600.0
2013-12-12 11:10:00,50.34,50.35,50.29,50.32,10100.0,41.4443,41.4526,41.4032,41.4279,10100.0
2013-12-12 11:20:00,50.31,50.34,50.26,50.28,15700.0,41.4196,41.4443,41.3785,41.3949,15700.0
2013-12-12 11:30:00,50.28,50.28,50.26,50.26,11400.0,41.3949,41.3949,41.3785,41.3785,11400.0
2013-12-12 11:40:00,50.27,50.3,50.24,50.3,21300.0,41.3867,41.4114,41.362,41.4114,21300.0
2013-12-12 11:50:00,50.32,50.36,50.31,50.33,9100.0,41.4279,41.4608,41.4196,41.4361,9100.0
2013-12-12 12:00:00,50.33,50.34,50.25,50.32,9100.0,41.4361,41.4443,41.3702,41.4279,9100.0
2013-12-12 12:10:00,50.32,50.36,50.28,50.3,8900.0,41.4279,41.4608,41.3949,41.4114,8900.0
2013-12-12 12:20:00,50.29,50.29,50.17,50.29,20900.0,41.4032,41.4032,41.3044,41.4032,20900.0
2013-12-12 12:30:00,50.29,50.3,50.26,50.27,36900.0,41.4032,41.4114,41.3785,41.3867,36900.0
2013-12-12 12:40:00,50.26,50.28,50.25,50.27,11000.0,41.3785,41.3949,41.3702,41.3867,11000.0
2013-12-12 12:50:00,50.27,50.28,50.24,50.26,10400.0,41.3867,41.3949,41.362,41.3785,10400.0
2013-12-12 13:00:00,50.26,50.34,50.26,50.33,9000.0,41.3785,41.4443,41.3785,41.4361,9000.0
2013-12-12 13:10:00,50.34,50.43,50.32,50.41,11100.0,41.4443,41.5184,41.4279,41.502,11100.0
2013-12-12 13:20:00,50.41,50.43,50.38,50.4,9300.0,41.502,41.5184,41.4773,41.4937,9300.0
2013-12-12 13:30:00,50.41,50.43,50.36,50.41,14600.0,41.502,41.5184,41.4608,41.502,14600.0
2013-12-12 13:40:00,50.41,50.51,50.4,50.51,13000.0,41.502,41.5843,41.4937,41.5843,13000.0
2013-12-12 13:50:00,50.5,50.52,50.48,50.5,17400.0,41.5761,41.5925,41.5596,41.5761,17400.0
2013-12-12 14:00:00,50.5,50.61,50.5,50.61,15800.0,41.5761,41.6666,41.5761,41.6666,15800.0
2013-12-12 14:10:00,50.61,50.62,50.56,50.58,15200.0,41.6666,41.6748,41.6254,41.6419,15200.0
2013-12-12 14:20:00,50.58,50.61,50.57,50.6,12500.0,41.6419,41.6666,41.6337,41.6584,12500.0
2013-12-12 14:30:00,50.6,50.61,50.51,50.52,18300.0,41.6584,41.6666,41.5843,41.5925,18300.0
2013-12-12 14:40:00,50.53,50.53,50.5,50.51,12200.0,41.6008,41.6008,41.5761,41.5843,12200.0
2013-12-12 14:50:00,50.51,50.63,50.5,50.61,22400.0,41.5843,41.6831,41.5761,41.6666,22400.0
2013-12-12 15:00:00,50.6,50.61,50.55,50.57,19800.0,41.6584,41.6666,41.6172,41.6337,19800.0
2013-12-12 15:10:00,50.57,50.61,50.56,50.59,23600.0,41.6337,41.6666,41.6254,41.6501,23600.0
2013-12-12 15:20:00,50.58,50.66,50.58,50.65,20900.0,41.6419,41.7078,41.6419,41.6995,20900.0
2013-12-12 15:30:00,50.64,50.65,50.57,50.57,32300.0,41.6913,41.6995,41.6337,41.6337,32300.0
2013-12-12 15:40:00,50.58,50.59,50.51,50.51,64300.0,41.6419,41.6501,41.5843,41.5843,64300.0
2013-12-12 15:50:00,50.52,50.55,50.5,50.53,124100.0,41.5925,41.6172,41.5761,41.6008,124100.0
2013-12-13 09:30:00,50.64,51.02,50.51,50.95,51400.0,41.6913,42.0042,41.5843,41.9465,51400.0
2013-12-13 09:40:00,50.83,50.84,50.63,50.69,9700.0,41.8477,41.856,41.6831,41.7325,9700.0
2013-12-13 09:50:00,50.71,50.77,50.59,50.6,18800.0,41.7489,41.7983,41.6501,41.6584,18800.0
2013-12-13 10:00:00,50.59,50.77,50.59,50.73,18100.0,41.6501,41.7983,41.6501,41.7654,18100.0
2013-12-13 10:10:00,50.7,50.71,50.55,50.57,22800.0,41.7407,41.7489,41.6172,41.6337,22800.0
2013-12-13 10:20:00,50.57,50.61,50.54,50.58,11900.0,41.6337,41.6666,41.609,41.6419,11900.0
2013-12-13 10:30:00,50.59,50.77,50.58,50.72,26800.0,41.6501,41.7983,41.6419,41.7572,26800.0
2013-12-13 10:40:00,50.72,50.73,50.68,50.7,15000.0,41.7572,41.7654,41.7242,41.7407,15000.0
2013-12-13 10:50:00,50.71,50.73,50.66,50.67,17100.0,41.7489,41.7654,41.7078,41.716,17100.0
2013-12-13 11:00:00,50.68,50.69,50.57,50.6,9900.0,41.7242,41.7325,41.6337,41.6584,9900.0
2013-12-13 11:10:00,50.62,50.73,50.6,50.69,15400.0,41.6748,41.7654,41.6584,41.7325,15400.0
2013-12-13 11:20:00,50.69,50.73,50.59,50.59,13200.0,41.7325,41.7654,41.6501,41.6501,13200.0
2013-12-13 11:30:00,50.59,50.62,50.56,50.6,10000.0,41.6501,41.6748,41.6254,41.6584,10000.0
2013-12-13 11:40:00,50.59,50.65,50.58,50.58,13200.0,41.6501,41.6995,41.6419,41.6419,13200.0
2013-12-13 11:50:00,50.58,50.65,50.58,50.65,4900.0,41.6419,41.6995,41.6419,41.6995,4900.0
2013-12-13 12:00:00,50.64,50.66,50.61,50.63,9100.0,41.6913,41.7078,41.6666,41.6831,9100.0
2013-12-13 12:10:00,50.62,50.77,50.62,50.77,37600.0,41.6748,41.7983,41.6748,41.7983,37600.0
2013-12-13 12:20:00,50.77,50.83,50.77,50.83,9100.0,41.7983,41.8477,41.7983,41.8477,9100.0
2013-12-13 12:30:00,50.83,50.85,50.8,50.84,7300.0,41.8477,41.8642,41.823,41.856,7300.0
2013-12-13 12:40:00,50.84,50.84,50.79,50.79,10800.0,41.856,41.856,41.8148,41.8148,10800.0
2013-12-13 12:50:00,50.79,50.82,50.75,50.75,7600.0,41.8148,41.8395,41.7819,41.7819,7600.0
2013-12-13 13:00:00,50.76,50.76,50.72,50.72,14500.0,41.7901,41.7901,41.7572,41.7572,14500.0
2013-12-13 13:10:00,50.72,50.72,50.66,50.67,9400.0,41.7572,41.7572,41.7078,41.716,9400.0
2013-12-13 13:20:00,50.67,50.68,50.64,50.68,7100.0,41.716,41.7242,41.6913,41.7242,7100.0
2013-12-13 13:30:00,50.7,50.77,50.69,50.73,24300.0,41.7407,41.7983,41.7325,41.7654,24300.0
2013-12-13 13:40:00,50.73,50.9,50.73,50.88,19200.0,41.7654,41.9054,41.7654,41.8889,19200.0
2013-12-13 13:50:00,50.91,50.91,50.85,50.87,12700.0,41.9136,41.9136,41.8642,41.8807,12700.0
2013-12-13 14:00:00,50.86,50.88,50.84,50.88,50100.0,41.8724,41.8889,41.856,41.8889,50100.0
2013-12-13 14:10:00,50.88,50.88,50.84,50.87,29900.0,41.8889,41.8889,41.856,41.8807,29900.0
2013-12-13 14:20:00,50.86,50.87,50.85,50.86,43400.0,41.8724,41.8807,41.8642,41.8724,43400.0
2013-12-13 14:30:00,50.87,50.87,50.85,50.86,28300.0,41.8807,41.8807,41.8642,41.8724,28300.0
2013-12-13 14:40:00,50.86,50.9,50.86,50.9,19400.0,41.8724,41.9054,41.8724,41.9054,19400.0
2013-12-13 14:50:00,50.91,50.93,50.89,50.91,12600.0,41.9136,41.9301,41.8971,41.9136,12600.0
2013-12-13 15:00:00,50.92,50.94,50.9,50.9,11500.0,41.9218,41.9383,41.9054,41.9054,11500.0
2013-12-13 15:10:00,50.9,50.91,50.89,50.91,17300.0,41.9054,41.9136,41.8971,41.9136,17300.0
2013-12-13 15:20:00,50.92,50.94,50.91,50.91,22500.0,41.9218,41.9383,41.9136,41.9136,22500.0
2013-12-13 15:30:00,50.9,50.95,50.84,50.86,43900.0,41.9054,41.9465,41.856,41.8724,43900.0
2013-12-13 15:40:00,50.86,50.9,50.83,50.85,69100.0,41.8724,41.9054,41.8477,41.8642,69100.0
2013-12-13 15:50:00,50.85,50.85,50.77,50.79,83200.0,41.8642,41.8642,41.7983,41.8148,83200.0
2013-12-16 09:30:00,50.99,51.25,50.99,51.14,28900.0,41.9795,42.1935,41.9795,42.103,28900.0
2013-12-16 09:40:00,51.11,51.23,51.11,51.21,10300.0,42.0783,42.1771,42.0783,42.1606,10300.0
2013-12-16 09:50:00,51.22,51.3,51.19,51.26,21300.0,42.1688,42.2347,42.1441,42.2018,21300.0
2013-12-16 10:00:00,51.25,51.32,51.2,51.27,13900.0,42.1935,42.2511,42.1524,42.21,13900.0
2013-12-16 10:10:00,51.27,51.32,51.2,51.32,19100.0,42.21,42.2511,42.1524,42.2511,19100.0
2013-12-16 10:20:00,51.33,51.36,51.27,51.32,26800.0,42.2594,42.2841,42.21,42.2511,26800.0
2013-12-16 10:30:00,51.32,51.34,51.16,51.18,22900.0,42.2511,42.2676,42.1194,42.1359,22900.0
2013-12-16 10:40:00,51.18,51.26,51.16,51.25,8300.0,42.1359,42.2018,42.1194,42.1935,8300.0
2013-12-16 10:50:00,51.24,51.24,51.17,51.19,9300.0,42.1853,42.1853,42.1277,42.1441,9300.0
2013-12-16 11:00:00,51.17,51.2,51.05,51.06,21400.0,42.1277,42.1524,42.0289,42.0371,21400.0
2013-12-16 11:10:00,51.04,51.12,51.02,51.02,12800.0,42.0206,42.0865,42.0042,42.0042,12800.0
2013-12-16 11:20:00,51.02,51.07,50.96,51.07,16100.0,42.0042,42.0453,41.9548,42.0453,16100.0
2013-12-16 11:30:00,51.07,51.09,50.97,50.99,8700.0,42.0453,42.0618,41.963,41.9795,8700.0
2013-12-16 11:40:00,50.99,51.08,50.98,51.06,15700.0,41.9795,42.0536,41.9712,42.0371,15700.0
2013-12-16 11:50:00,51.07,51.11,51.05,51.11,7900.0,42.0453,42.0783,42.0289,42.0783,7900.0
2013-12-16 12:00:00,51.12,51.13,51.04,51.08,9600.0,42.0865,42.0947,42.0206,42.0536,9600.0
2013-12-16 12:10:00,51.07,51.08,51.0,51.0,7100.0,42.0453,42.0536,41.9877,41.9877,7100.0
2013-12-16 12:20:00,50.99,51.06,50.99,51.05,7800.0,41.9795,42.0371,41.9795,42.0289,7800.0
2013-12-16 12:30:00,51.06,51.08,51.03,51.07,10300.0,42.0371,42.0536,42.0124,42.0453,10300.0
2013-12-16 12:40:00,51.07,51.11,51.07,51.08,8400.0,42.0453,42.0783,42.0453,42.0536,8400.0
2013-12-16 12:50:00,51.07,51.14,51.07,51.1,12400.0,42.0453,42.103,42.0453,42.07,12400.0
2013-12-16 13:00:00,51.09,51.13,51.07,51.12,25300.0,42.0618,42.0947,42.0453,42.0865,25300.0
2013-12-16 13:10:00,51.13,51.15,51.06,51.08,8900.0,42.0947,42.1112,42.0371,42.0536,8900.0
2013-12-16 13:20:00,51.08,51.14,51.05,51.1,9400.0,42.0536,42.103,42.0289,42.07,9400.0
2013-12-16 13:30:00,51.12,51.12,51.09,51.12,5800.0,42.0865,42.0865,42.0618,42.0865,5800.0
2013-12-16 13:40:00,51.12,51.13,51.08,51.13,11800.0,42.0865,42.0947,42.0536,42.0947,11800.0
2013-12-16 13:50:00,51.13,51.17,51.12,51.17,10300.0,42.0947,42.1277,42.0865,42.1277,10300.0
2013-12-16 14:00:00,51.17,51.24,51.17,51.21,11800.0,42.1277,42.1853,42.1277,42.1606,11800.0
2013-12-16 14:10:00,51.22,51.23,51.2,51.2,9900.0,42.1688,42.1771,42.1524,42.1524,9900.0
2013-12-16 14:20:00,51.19,51.23,51.19,51.22,6700.0,42.1441,42.1771,42.1441,42.1688,6700.0
2013-12-16 14:30:00,51.22,51.22,51.16,51.18,12800.0,42.1688,42.1688,42.1194,42.1359,12800.0
2013-12-16 14:40:00,51.18,51.23,51.18,51.2,18700.0,42.1359,42.1771,42.1359,42.1524,18700.0
2013-12-16 14:50:00,51.2,51.21,51.19,51.2,7200.0,42.1524,42.1606,42.1441,42.1524,7200.0
2013-12-16 15:00:00,51.2,51.22,51.17,51.2,15400.0,42.1524,42.1688,42.1277,42.1524,15400.0
2013-12-16 15:10:00,51.2,51.22,51.19,51.21,12700.0,42.1524,42.1688,42.1441,42.1606,12700.0
2013-12-16 15:20:00,51.21,51.21,51.15,51.15,22100.0,42.1606,42.1606,42.1112,42.1112,22100.0
2013-12-16 15:30:00,51.16,51.16,51.11,51.15,18500.0,42.1194,42.1194,42.0783,42.1112,18500.0
2013-12-16 15:40:00,51.15,51.23,51.15,51.22,40100.0,42.1112,42.1771,42.1112,42.1688,40100.0
2013-12-16 15:50:00,51.22,51.29,51.22,51.27,104600.0,42.1688,42.2265,42.1688,42.21,104600.0
2013-12-17 09:30:00,51.37,51.38,50.89,50.99,27400.0,42.2923,42.3005,41.8971,41.9795,27400.0
2013-12-17 09:40:00,50.92,50.99,50.8,50.9,14500.0,41.9218,41.9795,41.823,41.9054,14500.0
2013-12-17 09:50:00,50.92,50.98,50.84,50.98,17400.0,41.9218,41.9712,41.856,41.9712,17400.0
2013-12-17 10:00:00,50.95,51.07,50.95,51.03,15900.0,41.9465,42.0453,41.9465,42.0124,15900.0
2013-12-17 10:10:00,51.02,51.13,51.02,51.06,21200.0,42.0042,42.0947,42.0042,42.0371,21200.0
2013-12-17 10:20:00,51.09,51.1,51.01,51.01,11200.0,42.0618,42.07,41.9959,41.9959,11200.0
2013-12-17 10:30:00,51.01,51.09,50.96,51.09,14100.0,41.9959,42.0618,41.9548,42.0618,14100.0
2013-12-17 10:40:00,51.1,51.11,50.99,51.0,23500.0,42.07,42.0783,41.9795,41.9877,23500.0
2013-12-17 10:50:00,51.01,51.06,50.97,51.04,18800.0,41.9959,42.0371,41.963,42.0206,18800.0
2013-12-17 11:00:00,51.04,51.05,51.01,51.01,13100.0,42.0206,42.0289,41.9959,41.9959,13100.0
2013-12-17 11:10:00,51.03,51.03,50.99,50.99,7800.0,42.0124,42.0124,41.9795,41.9795,7800.0
2013-12-17 11:20:00,50.99,51.01,50.92,50.92,15000.0,41.9795,41.9959,41.9218,41.9218,15000.0
2013-12-17 11:30:00,50.93,50.93,50.84,50.84,6900.0,41.9301,41.9301,41.856,41.856,6900.0
2013-12-17 11:40:00,50.84,50.87,50.82,50.87,14400.0,41.856,41.8807,41.8395,41.8807,14400.0
2013-12-17 11:50:00,50.87,50.92,50.86,50.9,11600.0,41.8807,41.9218,41.8724,41.9054,11600.0
2013-12-17 12:00:00,50.9,50.94,50.88,50.92,7200.0,41.9054,41.9383,41.8889,41.9218,7200.0
2013-12-17 12:10:00,50.93,50.99,50.92,50.98,7900.0,41.9301,41.9795,41.9218,41.9712,7900.0
2013-12-17 12:20:00,50.98,50.98,50.92,50.95,10400.0,41.9712,41.9712,41.9218,41.9465,10400.0
2013-12-17 12:30:00,50.95,50.96,50.92,50.94,7100.0,41.9465,41.9548,41.9218,41.9383,7100.0
2013-12-17 12:40:00,50.93,50.95,50.93,50.94,7300.0,41.9301,41.9465,41.9301,41.9383,7300.0
2013-12-17 12:50:00,50.95,50.98,50.95,50.95,10300.0,41.9465,41.9712,41.9465,41.9465,10300.0
2013-12-17 13:00:00,50.96,51.07,50.94,51.05,19900.0,41.9548,42.0453,41.9383,42.0289,19900.0
2013-12-17 13:10:00,51.04,51.04,50.97,51.0,10600.0,42.0206,42.0206,41.963,41.9877,10600.0
2013-12-17 13:20:00,51.0,51.0,50.97,50.99,9100.0,41.9877,41.9877,41.963,41.9795,9100.0
2013-12-17 13:30:00,50.97,51.0,50.97,50.99,7700.0,41.963,41.9877,41.963,41.9795,7700.0
2013-12-17 13:40:00,51.0,51.01,50.98,50.98,12700.0,41.9877,41.9959,41.9712,41.9712,12700.0
2013-12-17 13:50:00,50.98,51.0,50.98,50.99,10000.0,41.9712,41.9877,41.9712,41.9795,10000.0
2013-12-17 14:00:00,51.0,51.14,51.0,51.14,15600.0,41.9877,42.103,41.9877,42.103,15600.0
2013-12-17 14:10:00,51.14,51.2,51.14,51.15,14300.0,42.103,42.1524,42.103,42.1112,14300.0
2013-12-17 14:20:00,51.15,51.19,51.15,51.17,10300.0,42.1112,42.1441,42.1112,42.1277,10300.0
2013-12-17 14:30:00,51.16,51.18,51.12,51.13,10500.0,42.1194,42.1359,42.0865,42.0947,10500.0
2013-12-17 14:40:00,51.12,51.19,51.12,51.18,10800.0,42.0865,42.1441,42.0865,42.1359,10800.0
2013-12-17 14:50:00,51.18,51.18,51.15,51.17,13500.0,42.1359,42.1359,42.1112,42.1277,13500.0
2013-12-17 15:00:00,51.16,51.18,51.13,51.18,16000.0,42.1194,42.1359,42.0947,42.1359,16000.0
2013-12-17 15:10:00,51.18,51.19,51.16,51.17,13000.0,42.1359,42.1441,42.1194,42.1277,13000.0
2013-12-17 15:20:00,51.17,51.2,51.15,51.18,21600.0,42.1277,42.1524,42.1112,42.1359,21600.0
2013-12-17 15:30:00,51.18,51.23,51.14,51.15,24900.0,42.1359,42.1771,42.103,42.1112,24900.0
2013-12-17 15:40:00,51.14,51.15,51.12,51.14,44400.0,42.103,42.1112,42.0865,42.103,44400.0
2013-12-17 15:50:00,51.13,51.13,51.04,51.05,64900.0,42.0947,42.0947,42.0206,42.0289,64900.0
2013-12-18 09:30:00,51.28,51.57,51.13,51.57,48400.0,42.2182,42.457,42.0947,42.457,48400.0
2013-12-18 09:40:00,51.56,51.61,51.5,51.57,28500.0,42.4487,42.4899,42.3993,42.457,28500.0
2013-12-18 09:50:00,51.58,51.59,51.53,51.56,28500.0,42.4652,42.4734,42.424,42.4487,28500.0
2013-12-18 10:00:00,51.55,51.64,51.54,51.57,22900.0,42.4405,42.5146,42.4323,42.457,22900.0
2013-12-18 10:10:00,51.57,51.59,51.46,51.47,30400.0,42.457,42.4734,42.3664,42.3746,30400.0
2013-12-18 10:20:00,51.46,51.49,51.38,51.47,28200.0,42.3664,42.3911,42.3005,42.3746,28200.0
2013-12-18 10:30:00,51.47,51.55,51.47,51.52,11800.0,42.3746,42.4405,42.3746,42.4158,11800.0
2013-12-18 10:40:00,51.53,51.53,51.37,51.37,7200.0,42.424,42.424,42.2923,42.2923,7200.0
2013-12-18 10:50:00,51.39,51.39,51.3,51.38,14600.0,42.3088,42.3088,42.2347,42.3005,14600.0
2013-12-18 11:00:00,51.38,51.4,51.37,51.38,8100.0,42.3005,42.317,42.2923,42.3005,8100.0
2013-12-18 11:10:00,51.37,51.39,51.35,51.35,6600.0,42.2923,42.3088,42.2758,42.2758,6600.0
2013-12-18 11:20:00,51.35,51.4,51.35,51.36,13300.0,42.2758,42.317,42.2758,42.2841,13300.0
2013-12-18 11:30:00,51.36,51.41,51.35,51.41,15400.0,42.2841,42.3252,42.2758,42.3252,15400.0
2013-12-18 11:40:00,51.42,51.44,51.31,51.33,13000.0,42.3335,42.3499,42.2429,42.2594,13000.0
2013-12-18 11:50:00,51.33,51.33,51.28,51.29,9100.0,42.2594,42.2594,42.2182,42.2265,9100.0
2013-12-18 12:00:00,51.29,51.35,51.25,51.34,9100.0,42.2265,42.2758,42.1935,42.2676,9100.0
2013-12-18 12:10:00,51.34,51.4,51.34,51.37,8200.0,42.2676,42.317,42.2676,42.2923,8200.0
2013-12-18 12:20:00,51.37,51.37,51.31,51.33,9100.0,42.2923,42.2923,42.2429,42.2594,9100.0
2013-12-18 12:30:00,51.33,51.33,51.25,51.27,8700.0,42.2594,42.2594,42.1935,42.21,8700.0
2013-12-18 12:40:00,51.27,51.3,51.26,51.3,7200.0,42.21,42.2347,42.2018,42.2347,7200.0
2013-12-18 12:50:00,51.29,51.3,51.23,51.24,8600.0,42.2265,42.2347,42.1771,42.1853,8600.0
2013-12-18 13:00:00,51.22,51.22,51.17,51.22,13800.0,42.1688,42.1688,42.1277,42.1688,13800.0
2013-12-18 13:10:00,51.23,51.23,51.07,51.12,22000.0,42.1771,42.1771,42.0453,42.0865,22000.0
2013-12-18 13:20:00,51.1,51.19,51.08,51.19,14800.0,42.07,42.1441,42.0536,42.1441,14800.0
2013-12-18 13:30:00,51.18,51.19,51.14,51.17,11400.0,42.1359,42.1441,42.103,42.1277,11400.0
2013-12-18 13:40:00,51.17,51.17,51.14,51.15,10400.0,42.1277,42.1277,42.103,42.1112,10400.0
2013-12-18 13:50:00,51.16,51.35,51.16,51.2,31600.0,42.1194,42.2758,42.1194,42.1524,31600.0
2013-12-18 14:00:00,51.21,51.63,50.76,51.57,74900.0,42.1606,42.5064,41.7901,42.457,74900.0
2013-12-18 14:10:00,51.57,51.62,51.46,51.56,24300.0,42.457,42.4981,42.3664,42.4487,24300.0
2013-12-18 14:20:00,51.56,51.71,51.53,51.63,31200.0,42.4487,42.5722,42.424,42.5064,31200.0
2013-12-18 14:30:00,51.66,51.94,51.61,51.94,48000.0,42.5311,42.7616,42.4899,42.7616,48000.0
2013-12-18 14:40:00,51.93,51.93,51.76,51.79,36900.0,42.7534,42.7534,42.6134,42.6381,36900.0
2013-12-18 14:50:00,51.79,51.92,51.78,51.9,32700.0,42.6381,42.7451,42.6299,42.7287,32700.0
2013-12-18 15:00:00,51.89,51.89,51.79,51.85,42200.0,42.7204,42.7204,42.6381,42.6875,42200.0
2013-12-18 15:10:00,51.86,52.05,51.86,52.04,53600.0,42.6957,42.8521,42.6957,42.8439,53600.0
2013-12-18 15:20:00,52.04,52.08,51.99,52.04,49900.0,42.8439,42.8768,42.8028,42.8439,49900.0
2013-12-18 15:30:00,52.05,52.23,52.04,52.23,71600.0,42.8521,43.0003,42.8439,43.0003,71600.0
2013-12-18 15:40:00,52.22,52.27,52.16,52.18,89100.0,42.9921,43.0333,42.9427,42.9592,89100.0
2013-12-18 15:50:00,52.18,52.33,52.14,52.32,130000.0,42.9592,43.0827,42.9262,43.0744,130000.0
2013-12-19 09:30:00,52.31,52.48,52.3,52.33,35500.0,43.0662,43.2062,43.058,43.0827,35500.0
2013-12-19 09:40:00,52.29,52.45,52.21,52.31,15100.0,43.0497,43.1815,42.9839,43.0662,15100.0
2013-12-19 09:50:00,52.3,52.33,52.24,52.31,9300.0,43.058,43.0827,43.0086,43.0662,9300.0
2013-12-19 10:00:00,52.37,52.37,52.2,52.26,12200.0,43.1156,43.1156,42.9756,43.025,12200.0
2013-12-19 10:10:00,52.24,52.27,52.17,52.19,14300.0,43.0086,43.0333,42.9509,42.9674,14300.0
2013-12-19 10:20:00,52.2,52.2,52.14,52.2,11700.0,42.9756,42.9756,42.9262,42.9756,11700.0
2013-12-19 10:30:00,52.2,52.21,52.05,52.05,14300.0,42.9756,42.9839,42.8521,42.8521,14300.0
2013-12-19 10:40:00,52.07,52.16,52.03,52.15,16300.0,42.8686,42.9427,42.8357,42.9345,16300.0
2013-12-19 10:50:00,52.14,52.15,52.12,52.14,14800.0,42.9262,42.9345,42.9098,42.9262,14800.0
2013-12-19 11:00:00,52.15,52.22,52.15,52.21,14700.0,42.9345,42.9921,42.9345,42.9839,14700.0
2013-12-19 11:10:00,52.22,52.28,52.22,52.25,19300.0,42.9921,43.0415,42.9921,43.0168,19300.0
2013-12-19 11:20:00,52.24,52.3,52.24,52.3,16900.0,43.0086,43.058,43.0086,43.058,16900.0
2013-12-19 11:30:00,52.31,52.41,52.31,52.4,9800.0,43.0662,43.1485,43.0662,43.1403,9800.0
2013-12-19 11:40:00,52.4,52.42,52.38,52.42,11500.0,43.1403,43.1568,43.1238,43.1568,11500.0
2013-12-19 11:50:00,52.42,52.47,52.39,52.44,12200.0,43.1568,43.1979,43.1321,43.1732,12200.0
2013-12-19 12:00:00,52.43,52.44,52.38,52.44,11900.0,43.165,43.1732,43.1238,43.1732,11900.0
2013-12-19 12:10:00,52.44,52.44,52.35,52.4,15900.0,43.1732,43.1732,43.0991,43.1403,15900.0
2013-12-19 12:20:00,52.41,52.43,52.36,52.38,14500.0,43.1485,43.165,43.1074,43.1238,14500.0
2013-12-19 12:30:00,52.38,52.4,52.37,52.37,11200.0,43.1238,43.1403,43.1156,43.1156,11200.0
2013-12-19 12:40:00,52.37,52.45,52.36,52.43,9900.0,43.1156,43.1815,43.1074,43.165,9900.0
2013-12-19 12:50:00,52.44,52.48,52.42,52.46,9800.0,43.1732,43.2062,43.1568,43.1897,9800.0
2013-12-19 13:00:00,52.46,52.47,52.39,52.4,26900.0,43.1897,43.1979,43.1321,43.1403,26900.0
2013-12-19 13:10:00,52.4,52.41,52.36,52.4,11000.0,43.1403,43.1485,43.1074,43.1403,11000.0
2013-12-19 13:20:00,52.4,52.4,52.25,52.26,24800.0,43.1403,43.1403,43.0168,43.025,24800.0
2013-12-19 13:30:00,52.26,52.27,52.2,52.21,27000.0,43.025,43.0333,42.9756,42.9839,27000.0
2013-12-19 13:40:00,52.22,52.25,52.13,52.15,38600.0,42.9921,43.0168,42.918,42.9345,38600.0
2013-12-19 13:50:00,52.14,52.19,52.1,52.17,27900.0,42.9262,42.9674,42.8933,42.9509,27900.0
2013-12-19 14:00:00,52.17,52.18,52.14,52.16,17800.0,42.9509,42.9592,42.9262,42.9427,17800.0
2013-12-19 14:10:00,52.16,52.17,52.13,52.14,19600.0,42.9427,42.9509,42.918,42.9262,19600.0
2013-12-19 14:20:00,52.14,52.15,52.08,52.1,30600.0,42.9262,42.9345,42.8768,42.8933,30600.0
2013-12-19 14:30:00,52.1,52.1,52.07,52.07,20200.0,42.8933,42.8933,42.8686,42.8686,20200.0
2013-12-19 14:40:00,52.08,52.13,52.07,52.07,21800.0,42.8768,42.918,42.8686,42.8686,21800.0
2013-12-19 14:50:00,52.09,52.13,52.07,52.11,20000.0,42.8851,42.918,42.8686,42.9015,20000.0
2013-12-19 15:00:00,52.12,52.17,52.11,52.14,27200.0,42.9098,42.9509,42.9015,42.9262,27200.0
2013-12-19 15:10:00,52.14,52.19,52.13,52.17,24500.0,42.9262,42.9674,42.918,42.9509,24500.0
2013-12-19 15:20:00,52.17,52.18,52.13,52.14,27600.0,42.9509,42.9592,42.918,42.9262,27600.0
2013-12-19 15:30:00,52.13,52.21,52.11,52.21,30200.0,42.918,42.9839,42.9015,42.9839,30200.0
2013-12-19 15:40:00,52.21,52.24,52.1,52.12,66000.0,42.9839,43.0086,42.8933,42.9098,66000.0
2013-12-19 15:50:00,52.13,52.24,52.09,52.18,130200.0,42.918,43.0086,42.8851,42.9592,130200.0
2013-12-20 09:30:00,52.48,52.72,52.39,52.52,299500.0,43.2062,43.4038,43.1321,43.2391,299500.0
2013-12-20 09:40:00,52.51,52.51,52.4,52.44,27900.0,43.2309,43.2309,43.1403,43.1732,27900.0
2013-12-20 09:50:00,52.46,52.47,52.27,52.27,16700.0,43.1897,43.1979,43.0333,43.0333,16700.0
2013-12-20 10:00:00,52.27,52.29,52.15,52.15,22200.0,43.0333,43.0497,42.9345,42.9345,22200.0
2013-12-20 10:10:00,52.14,52.18,52.12,52.15,11100.0,42.9262,42.9592,42.9098,42.9345,11100.0
2013-12-20 10:20:00,52.15,52.15,52.08,52.09,21700.0,42.9345,42.9345,42.8768,42.8851,21700.0
2013-12-20 10:30:00,52.09,52.14,52.07,52.13,10000.0,42.8851,42.9262,42.8686,42.918,10000.0
2013-12-20 10:40:00,52.13,52.24,52.09,52.23,16800.0,42.918,43.0086,42.8851,43.0003,16800.0
2013-12-20 10:50:00,52.22,52.26,52.14,52.2,31300.0,42.9921,43.025,42.9262,42.9756,31300.0
2013-12-20 11:00:00,52.19,52.3,52.18,52.3,15900.0,42.9674,43.058,42.9592,43.058,15900.0
2013-12-20 11:10:00,52.29,52.3,52.21,52.3,17600.0,43.0497,43.058,42.9839,43.058,17600.0
2013-12-20 11:20:00,52.29,52.31,52.27,52.28,24400.0,43.0497,43.0662,43.0333,43.0415,24400.0
2013-12-20 11:30:00,52.28,52.41,52.28,52.38,21900.0,43.0415,43.1485,43.0415,43.1238,21900.0
2013-12-20 11:40:00,52.39,52.41,52.37,52.4,13000.0,43.1321,43.1485,43.1156,43.1403,13000.0
2013-12-20 11:50:00,52.4,52.44,52.37,52.43,25000.0,43.1403,43.1732,43.1156,43.165,25000.0
2013-12-20 12:00:00,52.42,52.42,52.34,52.35,13600.0,43.1568,43.1568,43.0909,43.0991,13600.0
2013-12-20 12:10:00,52.36,52.4,52.33,52.38,12900.0,43.1074,43.1403,43.0827,43.1238,12900.0
2013-12-20 12:20:00,52.39,52.41,52.34,52.4,21100.0,43.1321,43.1485,43.0909,43.1403,21100.0
2013-12-20 12:30:00,52.4,52.43,52.36,52.43,16700.0,43.1403,43.165,43.1074,43.165,16700.0
2013-12-20 12:40:00,52.43,52.47,52.42,52.46,14600.0,43.165,43.1979,43.1568,43.1897,14600.0
2013-12-20 12:50:00,52.47,52.49,52.44,52.44,13400.0,43.1979,43.2144,43.1732,43.1732,13400.0
2013-12-20 13:00:00,52.44,52.46,52.42,52.44,11100.0,43.1732,43.1897,43.1568,43.1732,11100.0
2013-12-20 13:10:00,52.43,52.47,52.41,52.44,26200.0,43.165,43.1979,43.1485,43.1732,26200.0
2013-12-20 13:20:00,52.45,52.49,52.42,52.43,15200.0,43.1815,43.2144,43.1568,43.165,15200.0
2013-12-20 13:30:00,52.42,52.42,52.31,52.33,23400.0,43.1568,43.1568,43.0662,43.0827,23400.0
2013-12-20 13:40:00,52.33,52.34,52.28,52.3,18300.0,43.0827,43.0909,43.0415,43.058,18300.0
2013-12-20 13:50:00,52.31,52.37,52.31,52.35,14400.0,43.0662,43.1156,43.0662,43.0991,14400.0
2013-12-20 14:00:00,52.35,52.39,52.32,52.39,20900.0,43.0991,43.1321,43.0744,43.1321,20900.0
2013-12-20 14:10:00,52.39,52.45,52.38,52.41,25400.0,43.1321,43.1815,43.1238,43.1485,25400.0
2013-12-20 14:20:00,52.43,52.48,52.39,52.39,42000.0,43.165,43.2062,43.1321,43.1321,42000.0
2013-12-20 14:30:00,52.4,52.49,52.4,52.48,18300.0,43.1403,43.2144,43.1403,43.2062,18300.0
2013-12-20 14:40:00,52.48,52.51,52.47,52.51,25600.0,43.2062,43.2309,43.1979,43.2309,25600.0
2013-12-20 14:50:00,52.51,52.53,52.47,52.5,16600.0,43.2309,43.2473,43.1979,43.2226,16600.0
2013-12-20 15:00:00,52.49,52.52,52.49,52.51,15200.0,43.2144,43.2391,43.2144,43.2309,15200.0
2013-12-20 15:10:00,52.51,52.51,52.47,52.48,23500.0,43.2309,43.2309,43.1979,43.2062,23500.0
2013-12-20 15:20:00,52.48,52.5,52.43,52.45,24900.0,43.2062,43.2226,43.165,43.1815,24900.0
2013-12-20 15:30:00,52.44,52.51,52.43,52.5,43300.0,43.1732,43.2309,43.165,43.2226,43300.0
2013-12-20 15:40:00,52.5,52.59,52.46,52.57,66200.0,43.2226,43.2967,43.1897,43.2803,66200.0
2013-12-20 15:50:00,52.59,52.67,52.58,52.66,178400.0,43.2967,43.3626,43.2885,43.3544,178400.0
2013-12-23 09:30:00,52.8,52.89,52.66,52.74,29100.0,43.4696,43.5437,43.3544,43.4202,29100.0
2013-12-23 09:40:00,52.82,52.82,52.67,52.7,16800.0,43.4861,43.4861,43.3626,43.3873,16800.0
2013-12-23 09:50:00,52.7,52.73,52.56,52.67,12300.0,43.3873,43.412,43.272,43.3626,12300.0
2013-12-23 10:00:00,52.68,52.77,52.65,52.73,12900.0,43.3708,43.4449,43.3461,43.412,12900.0
2013-12-23 10:10:00,52.75,52.75,52.51,52.52,30000.0,43.4285,43.4285,43.2309,43.2391,30000.0
2013-12-23 10:20:00,52.56,52.62,52.5,52.57,20400.0,43.272,43.3214,43.2226,43.2803,20400.0
2013-12-23 10:30:00,52.57,52.6,52.5,52.5,32500.0,43.2803,43.305,43.2226,43.2226,32500.0
2013-12-23 10:40:00,52.5,52.56,52.46,52.53,25600.0,43.2226,43.272,43.1897,43.2473,25600.0
2013-12-23 10:50:00,52.54,52.65,52.54,52.65,12900.0,43.2556,43.3461,43.2556,43.3461,12900.0
2013-12-23 11:00:00,52.65,52.7,52.64,52.64,16000.0,43.3461,43.3873,43.3379,43.3379,16000.0
2013-12-23 11:10:00,52.64,52.67,52.62,52.67,11700.0,43.3379,43.3626,43.3214,43.3626,11700.0
2013-12-23 11:20:00,52.67,52.72,52.64,52.72,15100.0,43.3626,43.4038,43.3379,43.4038,15100.0
2013-12-23 11:30:00,52.72,52.77,52.72,52.77,7900.0,43.4038,43.4449,43.4038,43.4449,7900.0
2013-12-23 11:40:00,52.76,52.81,52.74,52.76,17800.0,43.4367,43.4778,43.4202,43.4367,17800.0
2013-12-23 11:50:00,52.75,52.8,52.75,52.78,10600.0,43.4285,43.4696,43.4285,43.4531,10600.0
2013-12-23 12:00:00,52.78,52.79,52.77,52.77,8100.0,43.4531,43.4614,43.4449,43.4449,8100.0
2013-12-23 12:10:00,52.77,52.8,52.76,52.79,6800.0,43.4449,43.4696,43.4367,43.4614,6800.0
2013-12-23 12:20:00,52.79,52.8,52.74,52.75,21900.0,43.4614,43.4696,43.4202,43.4285,21900.0
2013-12-23 12:30:00,52.75,52.79,52.74,52.78,14900.0,43.4285,43.4614,43.4202,43.4531,14900.0
2013-12-23 12:40:00,52.78,52.78,52.75,52.78,12000.0,43.4531,43.4531,43.4285,43.4531,12000.0
2013-12-23 12:50:00,52.77,52.78,52.65,52.65,11900.0,43.4449,43.4531,43.3461,43.3461,11900.0
2013-12-23 13:00:00,52.65,52.65,52.59,52.59,16900.0,43.3461,43.3461,43.2967,43.2967,16900.0
2013-12-23 13:10:00,52.59,52.6,52.48,52.49,26000.0,43.2967,43.305,43.2062,43.2144,26000.0
2013-12-23 13:20:00,52.48,52.5,52.44,52.45,19600.0,43.2062,43.2226,43.1732,43.1815,19600.0
2013-12-23 13:30:00,52.45,52.5,52.45,52.48,21700.0,43.1815,43.2226,43.1815,43.2062,21700.0
2013-12-23 13:40:00,52.48,52.48,52.43,52.45,38800.0,43.2062,43.2062,43.165,43.1815,38800.0
2013-12-23 13:50:00,52.44,52.5,52.44,52.5,17900.0,43.1732,43.2226,43.1732,43.2226,17900.0
2013-12-23 14:00:00,52.49,52.56,52.48,52.55,33600.0,43.2144,43.272,43.2062,43.2638,33600.0
2013-12-23 14:10:00,52.56,52.58,52.5,52.51,37500.0,43.272,43.2885,43.2226,43.2309,37500.0
2013-12-23 14:20:00,52.49,52.51,52.43,52.45,28100.0,43.2144,43.2309,43.165,43.1815,28100.0
2013-12-23 14:30:00,52.44,52.45,52.37,52.44,24900.0,43.1732,43.1815,43.1156,43.1732,24900.0
2013-12-23 14:40:00,52.44,52.48,52.43,52.48,12600.0,43.1732,43.2062,43.165,43.2062,12600.0
2013-12-23 14:50:00,52.48,52.48,52.43,52.44,15700.0,43.2062,43.2062,43.165,43.1732,15700.0
2013-12-23 15:00:00,52.44,52.47,52.43,52.47,9500.0,43.1732,43.1979,43.165,43.1979,9500.0
2013-12-23 15:10:00,52.47,52.51,52.44,52.5,20200.0,43.1979,43.2309,43.1732,43.2226,20200.0
2013-12-23 15:20:00,52.5,52.52,52.49,52.5,30400.0,43.2226,43.2391,43.2144,43.2226,30400.0
2013-12-23 15:30:00,52.5,52.52,52.5,52.5,54400.0,43.2226,43.2391,43.2226,43.2226,54400.0
2013-12-23 15:40:00,52.51,52.52,52.46,52.48,51900.0,43.2309,43.2391,43.1897,43.2062,51900.0
2013-12-23 15:50:00,52.48,52.51,52.47,52.5,92800.0,43.2062,43.2309,43.1979,43.2226,92800.0
2013-12-24 09:30:00,52.43,52.54,52.43,52.5,32700.0,43.165,43.2556,43.165,43.2226,32700.0
2013-12-24 09:40:00,52.48,52.51,52.35,52.35,15200.0,43.2062,43.2309,43.0991,43.0991,15200.0
2013-12-24 09:50:00,52.38,52.45,52.32,52.4,15300.0,43.1238,43.1815,43.0744,43.1403,15300.0
2013-12-24 10:00:00,52.45,52.52,52.45,52.48,14900.0,43.1815,43.2391,43.1815,43.2062,14900.0
2013-12-24 10:10:00,52.52,52.52,52.47,52.5,15600.0,43.2391,43.2391,43.1979,43.2226,15600.0
2013-12-24 10:20:00,52.51,52.52,52.49,52.51,17900.0,43.2309,43.2391,43.2144,43.2309,17900.0
2013-12-24 10:30:00,52.51,52.53,52.48,52.5,17600.0,43.2309,43.2473,43.2062,43.2226,17600.0
2013-12-24 10:40:00,52.5,52.6,52.5,52.52,27700.0,43.2226,43.305,43.2226,43.2391,27700.0
2013-12-24 10:50:00,52.49,52.52,52.47,52.5,14800.0,43.2144,43.2391,43.1979,43.2226,14800.0
2013-12-24 11:00:00,52.5,52.51,52.37,52.45,195300.0,43.2226,43.2309,43.1156,43.1815,195300.0
2013-12-24 11:10:00,52.45,52.49,52.45,52.48,18600.0,43.1815,43.2144,43.1815,43.2062,18600.0
2013-12-24 11:20:00,52.47,52.49,52.45,52.46,11500.0,43.1979,43.2144,43.1815,43.1897,11500.0
2013-12-24 11:30:00,52.47,52.5,52.43,52.44,35500.0,43.1979,43.2226,43.165,43.1732,35500.0
2013-12-24 11:40:00,52.45,52.47,52.44,52.46,12200.0,43.1815,43.1979,43.1732,43.1897,12200.0
2013-12-24 11:50:00,52.47,52.47,52.45,52.46,33600.0,43.1979,43.1979,43.1815,43.1897,33600.0
2013-12-24 12:00:00,52.47,52.5,52.46,52.47,39400.0,43.1979,43.2226,43.1897,43.1979,39400.0
2013-12-24 12:10:00,52.48,52.48,52.46,52.47,35900.0,43.2062,43.2062,43.1897,43.1979,35900.0
2013-12-24 12:20:00,52.47,52.49,52.46,52.47,35300.0,43.1979,43.2144,43.1897,43.1979,35300.0
2013-12-24 12:30:00,52.46,52.52,52.45,52.5,59400.0,43.1897,43.2391,43.1815,43.2226,59400.0
2013-12-24 12:40:00,52.5,52.51,52.46,52.47,43500.0,43.2226,43.2309,43.1897,43.1979,43500.0
2013-12-24 12:50:00,52.47,52.48,52.44,52.46,68100.0,43.1979,43.2062,43.1732,43.1897,68100.0
2013-12-26 09:30:00,52.49,52.77,52.48,52.51,25000.0,43.2144,43.4449,43.2062,43.2309,25000.0
2013-12-26 09:40:00,52.52,52.54,52.46,52.47,27500.0,43.2391,43.2556,43.1897,43.1979,27500.0
2013-12-26 09:50:00,52.46,52.53,52.43,52.48,16600.0,43.1897,43.2473,43.165,43.2062,16600.0
2013-12-26 10:00:00,52.48,52.59,52.47,52.5,18600.0,43.2062,43.2967,43.1979,43.2226,18600.0
2013-12-26 10:10:00,52.51,52.57,52.5,52.5,17500.0,43.2309,43.2803,43.2226,43.2226,17500.0
2013-12-26 10:20:00,52.5,52.59,52.5,52.52,25600.0,43.2226,43.2967,43.2226,43.2391,25600.0
2013-12-26 10:30:00,52.53,52.59,52.52,52.55,31200.0,43.2473,43.2967,43.2391,43.2638,31200.0
2013-12-26 10:40:00,52.56,52.57,52.51,52.54,23300.0,43.272,43.2803,43.2309,43.2556,23300.0
2013-12-26 10:50:00,52.54,52.6,52.54,52.57,29200.0,43.2556,43.305,43.2556,43.2803,29200.0
2013-12-26 11:00:00,52.57,52.58,52.44,52.45,22400.0,43.2803,43.2885,43.1732,43.1815,22400.0
2013-12-26 11:10:00,52.44,52.45,52.37,52.39,26500.0,43.1732,43.1815,43.1156,43.1321,26500.0
2013-12-26 11:20:00,52.38,52.45,52.38,52.4,27300.0,43.1238,43.1815,43.1238,43.1403,27300.0
2013-12-26 11:30:00,52.41,52.52,52.4,52.5,26200.0,43.1485,43.2391,43.1403,43.2226,26200.0
2013-12-26 11:40:00,52.51,52.59,52.51,52.58,17400.0,43.2309,43.2967,43.2309,43.2885,17400.0
2013-12-26 11:50:00,52.57,52.6,52.49,52.49,74700.0,43.2803,43.305,43.2144,43.2144,74700.0
2013-12-26 12:00:00,52.49,52.58,52.49,52.53,16200.0,43.2144,43.2885,43.2144,43.2473,16200.0
2013-12-26 12:10:00,52.55,52.55,52.5,52.51,11100.0,43.2638,43.2638,43.2226,43.2309,11100.0
2013-12-26 12:20:00,52.52,52.58,52.5,52.56,25300.0,43.2391,43.2885,43.2226,43.272,25300.0
2013-12-26 12:30:00,52.58,52.62,52.53,52.55,53900.0,43.2885,43.3214,43.2473,43.2638,53900.0
2013-12-26 12:40:00,52.56,52.56,52.48,52.5,22800.0,43.272,43.272,43.2062,43.2226,22800.0
2013-12-26 12:50:00,52.5,52.51,52.49,52.51,11100.0,43.2226,43.2309,43.2144,43.2309,11100.0
2013-12-26 13:00:00,52.51,52.54,52.51,52.53,21200.0,43.2309,43.2556,43.2309,43.2473,21200.0
2013-12-26 13:10:00,52.53,52.58,52.53,52.57,19600.0,43.2473,43.2885,43.2473,43.2803,19600.0
2013-12-26 13:20:00,52.56,52.56,52.54,52.55,19400.0,43.272,43.272,43.2556,43.2638,19400.0
2013-12-26 13:30:00,52.56,52.59,52.52,52.56,35200.0,43.272,43.2967,43.2391,43.272,35200.0
2013-12-26 13:40:00,52.55,52.57,52.52,52.55,13800.0,43.2638,43.2803,43.2391,43.2638,13800.0
2013-12-26 13:50:00,52.56,52.58,52.54,52.58,20400.0,43.272,43.2885,43.2556,43.2885,20400.0
2013-12-26 14:00:00,52.58,52.58,52.57,52.58,13800.0,43.2885,43.2885,43.2803,43.2885,13800.0
2013-12-26 14:10:00,52.58,52.58,52.51,52.51,23000.0,43.2885,43.2885,43.2309,43.2309,23000.0
2013-12-26 14:20:00,52.52,52.54,52.51,52.53,20400.0,43.2391,43.2556,43.2309,43.2473,20400.0
2013-12-26 14:30:00,52.54,52.54,52.51,52.51,22600.0,43.2556,43.2556,43.2309,43.2309,22600.0
2013-12-26 14:40:00,52.51,52.53,52.5,52.51,20000.0,43.2309,43.2473,43.2226,43.2309,20000.0
2013-12-26 14:50:00,52.52,52.56,52.52,52.52,17300.0,43.2391,43.272,43.2391,43.2391,17300.0
2013-12-26 15:00:00,52.52,52.58,52.52,52.57,21300.0,43.2391,43.2885,43.2391,43.2803,21300.0
2013-12-26 15:10:00,52.56,52.59,52.51,52.56,33700.0,43.272,43.2967,43.2309,43.272,33700.0
2013-12-26 15:20:00,52.56,52.63,52.56,52.63,24300.0,43.272,43.3297,43.272,43.3297,24300.0
2013-12-26 15:30:00,52.63,52.67,52.62,52.66,28600.0,43.3297,43.3626,43.3214,43.3544,28600.0
2013-12-26 15:40:00,52.67,52.69,52.65,52.66,60700.0,43.3626,43.3791,43.3461,43.3544,60700.0
2013-12-26 15:50:00,52.66,52.68,52.62,52.65,79000.0,43.3544,43.3708,43.3214,43.3461,79000.0
2013-12-27 09:30:00,52.83,52.95,52.68,52.74,44400.0,43.4943,43.5931,43.3708,43.4202,44400.0
2013-12-27 09:40:00,52.74,52.81,52.67,52.75,11100.0,43.4202,43.4778,43.3626,43.4285,11100.0
2013-12-27 09:50:00,52.71,52.86,52.7,52.86,9000.0,43.3955,43.519,43.3873,43.519,9000.0
2013-12-27 10:00:00,52.84,52.97,52.83,52.95,9800.0,43.5025,43.6096,43.4943,43.5931,9800.0
2013-12-27 10:10:00,52.95,52.99,52.94,52.98,13900.0,43.5931,43.626,43.5849,43.6178,13900.0
2013-12-27 10:20:00,52.98,53.07,52.98,53.06,20000.0,43.6178,43.6919,43.6178,43.6837,20000.0
2013-12-27 10:30:00,53.07,53.07,52.97,52.97,12300.0,43.6919,43.6919,43.6096,43.6096,12300.0
2013-12-27 10:40:00,52.97,52.98,52.91,52.91,10400.0,43.6096,43.6178,43.5602,43.5602,10400.0
2013-12-27 10:50:00,52.93,52.97,52.92,52.94,11500.0,43.5766,43.6096,43.5684,43.5849,11500.0
2013-12-27 11:00:00,52.94,52.99,52.94,52.99,8600.0,43.5849,43.626,43.5849,43.626,8600.0
2013-12-27 11:10:00,52.99,53.06,52.99,53.06,27800.0,43.626,43.6837,43.626,43.6837,27800.0
2013-12-27 11:20:00,53.05,53.06,52.99,53.02,11200.0,43.6754,43.6837,43.626,43.6507,11200.0
2013-12-27 11:30:00,53.03,53.07,53.01,53.01,9000.0,43.659,43.6919,43.6425,43.6425,9000.0
2013-12-27 11:40:00,53.01,53.02,52.92,52.92,13300.0,43.6425,43.6507,43.5684,43.5684,13300.0
2013-12-27 11:50:00,52.92,52.92,52.83,52.83,12300.0,43.5684,43.5684,43.4943,43.4943,12300.0
2013-12-27 12:00:00,52.83,52.83,52.74,52.76,12500.0,43.4943,43.4943,43.4202,43.4367,12500.0
2013-12-27 12:10:00,52.77,52.77,52.72,52.72,10100.0,43.4449,43.4449,43.4038,43.4038,10100.0
2013-12-27 12:20:00,52.72,52.75,52.7,52.72,10700.0,43.4038,43.4285,43.3873,43.4038,10700.0
2013-12-27 12:30:00,52.71,52.71,52.69,52.7,5600.0,43.3955,43.3955,43.3791,43.3873,5600.0
2013-12-27 12:40:00,52.7,52.7,52.66,52.68,8100.0,43.3873,43.3873,43.3544,43.3708,8100.0
2013-12-27 12:50:00,52.68,52.7,52.67,52.7,10200.0,43.3708,43.3873,43.3626,43.3873,10200.0
2013-12-27 13:00:00,52.7,52.73,52.7,52.73,7300.0,43.3873,43.412,43.3873,43.412,7300.0
2013-12-27 13:10:00,52.74,52.74,52.72,52.72,8400.0,43.4202,43.4202,43.4038,43.4038,8400.0
2013-12-27 13:20:00,52.72,52.73,52.71,52.72,5200.0,43.4038,43.412,43.3955,43.4038,5200.0
2013-12-27 13:30:00,52.71,52.74,52.65,52.74,19000.0,43.3955,43.4202,43.3461,43.4202,19000.0
2013-12-27 13:40:00,52.73,52.74,52.7,52.72,8300.0,43.412,43.4202,43.3873,43.4038,8300.0
2013-12-27 13:50:00,52.72,52.73,52.72,52.73,7400.0,43.4038,43.412,43.4038,43.412,7400.0
2013-12-27 14:00:00,52.72,52.75,52.71,52.74,14200.0,43.4038,43.4285,43.3955,43.4202,14200.0
2013-12-27 14:10:00,52.74,52.77,52.72,52.75,12800.0,43.4202,43.4449,43.4038,43.4285,12800.0
2013-12-27 14:20:00,52.76,52.8,52.76,52.8,6700.0,43.4367,43.4696,43.4367,43.4696,6700.0
2013-12-27 14:30:00,52.79,52.81,52.79,52.8,11100.0,43.4614,43.4778,43.4614,43.4696,11100.0
2013-12-27 14:40:00,52.8,52.82,52.8,52.82,16100.0,43.4696,43.4861,43.4696,43.4861,16100.0
2013-12-27 14:50:00,52.82,52.82,52.77,52.77,10600.0,43.4861,43.4861,43.4449,43.4449,10600.0
2013-12-27 15:00:00,52.77,52.78,52.76,52.76,5900.0,43.4449,43.4531,43.4367,43.4367,5900.0
2013-12-27 15:10:00,52.77,52.79,52.76,52.79,17900.0,43.4449,43.4614,43.4367,43.4614,17900.0
2013-12-27 15:20:00,52.79,52.8,52.78,52.79,28500.0,43.4614,43.4696,43.4531,43.4614,28500.0
2013-12-27 15:30:00,52.79,52.82,52.79,52.79,13600.0,43.4614,43.4861,43.4614,43.4614,13600.0
2013-12-27 15:40:00,52.8,52.8,52.77,52.77,22900.0,43.4696,43.4696,43.4449,43.4449,22900.0
2013-12-27 15:50:00,52.78,52.79,52.73,52.76,52500.0,43.4531,43.4614,43.412,43.4367,52500.0
2013-12-30 09:30:00,52.87,53.0,52.84,52.91,31500.0,43.5272,43.6343,43.5025,43.5602,31500.0
2013-12-30 09:40:00,52.92,53.03,52.9,53.0,18400.0,43.5684,43.659,43.5519,43.6343,18400.0
2013-12-30 09:50:00,53.01,53.2,53.0,53.11,22700.0,43.6425,43.7989,43.6343,43.7248,22700.0
2013-12-30 10:00:00,53.09,53.18,53.05,53.14,17500.0,43.7084,43.7825,43.6754,43.7495,17500.0
2013-12-30 10:10:00,53.14,53.23,53.14,53.22,15400.0,43.7495,43.8236,43.7495,43.8154,15400.0
2013-12-30 10:20:00,53.24,53.28,53.13,53.17,23500.0,43.8319,43.8648,43.7413,43.7742,23500.0
2013-12-30 10:30:00,53.17,53.21,53.14,53.21,18900.0,43.7742,43.8072,43.7495,43.8072,18900.0
2013-12-30 10:40:00,53.21,53.22,53.15,53.17,29800.0,43.8072,43.8154,43.7578,43.7742,29800.0
2013-12-30 10:50:00,53.17,53.21,53.17,53.2,14600.0,43.7742,43.8072,43.7742,43.7989,14600.0
2013-12-30 11:00:00,53.21,53.26,53.2,53.26,13900.0,43.8072,43.8483,43.7989,43.8483,13900.0
2013-12-30 11:10:00,53.26,53.31,53.25,53.3,12100.0,43.8483,43.8895,43.8401,43.8813,12100.0
2013-12-30 11:20:00,53.3,53.3,53.22,53.22,14600.0,43.8813,43.8813,43.8154,43.8154,14600.0
2013-12-30 11:30:00,53.23,53.24,53.1,53.1,18100.0,43.8236,43.8319,43.7166,43.7166,18100.0
2013-12-30 11:40:00,53.11,53.21,53.11,53.21,16700.0,43.7248,43.8072,43.7248,43.8072,16700.0
2013-12-30 11:50:00,53.21,53.21,53.19,53.2,23000.0,43.8072,43.8072,43.7907,43.7989,23000.0
2013-12-30 12:00:00,53.2,53.22,53.17,53.17,16900.0,43.7989,43.8154,43.7742,43.7742,16900.0
2013-12-30 12:10:00,53.17,53.18,53.15,53.15,11400.0,43.7742,43.7825,43.7578,43.7578,11400.0
2013-12-30 12:20:00,53.16,53.16,53.12,53.12,9800.0,43.766,43.766,43.7331,43.7331,9800.0
2013-12-30 12:30:00,53.13,53.14,53.12,53.12,12400.0,43.7413,43.7495,43.7331,43.7331,12400.0
2013-12-30 12:40:00,53.13,53.14,53.11,53.11,8700.0,43.7413,43.7495,43.7248,43.7248,8700.0
2013-12-30 12:50:00,53.11,53.13,53.08,53.09,13200.0,43.7248,43.7413,43.7001,43.7084,13200.0
2013-12-30 13:00:00,53.09,53.12,53.08,53.11,12200.0,43.7084,43.7331,43.7001,43.7248,12200.0
2013-12-30 13:10:00,53.11,53.13,53.11,53.11,12000.0,43.7248,43.7413,43.7248,43.7248,12000.0
2013-12-30 13:20:00,53.11,53.17,53.11,53.17,12300.0,43.7248,43.7742,43.7248,43.7742,12300.0
2013-12-30 13:30:00,53.17,53.2,53.17,53.2,7100.0,43.7742,43.7989,43.7742,43.7989,7100.0
2013-12-30 13:40:00,53.19,53.2,53.15,53.2,13200.0,43.7907,43.7989,43.7578,43.7989,13200.0
2013-12-30 13:50:00,53.19,53.21,53.18,53.21,10200.0,43.7907,43.8072,43.7825,43.8072,10200.0
2013-12-30 14:00:00,53.2,53.25,53.2,53.24,12900.0,43.7989,43.8401,43.7989,43.8319,12900.0
2013-12-30 14:10:00,53.25,53.3,53.24,53.3,21200.0,43.8401,43.8813,43.8319,43.8813,21200.0
2013-12-30 14:20:00,53.3,53.35,53.3,53.35,17300.0,43.8813,43.9224,43.8813,43.9224,17300.0
2013-12-30 14:30:00,53.35,53.36,53.33,53.36,19600.0,43.9224,43.9307,43.906,43.9307,19600.0
2013-12-30 14:40:00,53.36,53.37,53.35,53.37,13100.0,43.9307,43.9389,43.9224,43.9389,13100.0
2013-12-30 14:50:00,53.37,53.38,53.35,53.38,13700.0,43.9389,43.9471,43.9224,43.9471,13700.0
2013-12-30 15:00:00,53.38,53.38,53.33,53.33,14000.0,43.9471,43.9471,43.906,43.906,14000.0
2013-12-30 15:10:00,53.33,53.34,53.33,53.33,15200.0,43.906,43.9142,43.906,43.906,15200.0
2013-12-30 15:20:00,53.33,53.33,53.3,53.31,20900.0,43.906,43.906,43.8813,43.8895,20900.0
2013-12-30 15:30:00,53.31,53.31,53.25,53.25,24400.0,43.8895,43.8895,43.8401,43.8401,24400.0
2013-12-30 15:40:00,53.25,53.31,53.25,53.29,43100.0,43.8401,43.8895,43.8401,43.873,43100.0
2013-12-30 15:50:00,53.3,53.31,53.26,53.3,60600.0,43.8813,43.8895,43.8483,43.8813,60600.0
2013-12-31 09:30:00,53.36,53.62,53.36,53.45,25700.0,43.9307,44.1447,43.9307,44.0048,25700.0
2013-12-31 09:40:00,53.43,53.47,53.36,53.38,9700.0,43.9883,44.0212,43.9307,43.9471,9700.0
2013-12-31 09:50:00,53.37,53.59,53.37,53.52,14500.0,43.9389,44.12,43.9389,44.0624,14500.0
2013-12-31 10:00:00,53.51,53.58,53.4,53.42,15700.0,44.0541,44.1118,43.9636,43.9801,15700.0
2013-12-31 10:10:00,53.44,53.45,53.37,53.41,9000.0,43.9965,44.0048,43.9389,43.9718,9000.0
2013-12-31 10:20:00,53.4,53.44,53.4,53.44,9400.0,43.9636,43.9965,43.9636,43.9965,9400.0
2013-12-31 10:30:00,53.42,53.45,53.4,53.45,11400.0,43.9801,44.0048,43.9636,44.0048,11400.0
2013-12-31 10:40:00,53.43,53.51,53.43,53.47,10100.0,43.9883,44.0541,43.9883,44.0212,10100.0
2013-12-31 10:50:00,53.46,53.51,53.46,53.49,6100.0,44.013,44.0541,44.013,44.0377,6100.0
2013-12-31 11:00:00,53.5,53.57,53.5,53.57,8200.0,44.0459,44.1035,44.0459,44.1035,8200.0
2013-12-31 11:10:00,53.57,53.63,53.57,53.63,10800.0,44.1035,44.1529,44.1035,44.1529,10800.0
2013-12-31 11:20:00,53.61,53.62,53.58,53.62,8800.0,44.1365,44.1447,44.1118,44.1447,8800.0
2013-12-31 11:30:00,53.62,53.62,53.6,53.6,7100.0,44.1447,44.1447,44.1282,44.1282,7100.0
2013-12-31 11:40:00,53.6,53.64,53.58,53.59,25700.0,44.1282,44.1612,44.1118,44.12,25700.0
2013-12-31 11:50:00,53.58,53.59,53.56,53.58,7900.0,44.1118,44.12,44.0953,44.1118,7900.0
2013-12-31 12:00:00,53.59,53.61,53.56,53.56,9600.0,44.12,44.1365,44.0953,44.0953,9600.0
2013-12-31 12:10:00,53.55,53.55,53.52,53.52,5500.0,44.0871,44.0871,44.0624,44.0624,5500.0
2013-12-31 12:20:00,53.54,53.54,53.5,53.53,2900.0,44.0788,44.0788,44.0459,44.0706,2900.0
2013-12-31 12:30:00,53.53,53.55,53.5,53.53,71200.0,44.0706,44.0871,44.0459,44.0706,71200.0
2013-12-31 12:40:00,53.53,53.57,53.52,53.57,23600.0,44.0706,44.1035,44.0624,44.1035,23600.0
2013-12-31 12:50:00,53.58,53.64,53.57,53.64,20800.0,44.1118,44.1612,44.1035,44.1612,20800.0
2013-12-31 13:00:00,53.65,53.65,53.6,53.6,6200.0,44.1694,44.1694,44.1282,44.1282,6200.0
2013-12-31 13:10:00,53.6,53.63,53.6,53.62,8300.0,44.1282,44.1529,44.1282,44.1447,8300.0
2013-12-31 13:20:00,53.61,53.63,53.61,53.63,12300.0,44.1365,44.1529,44.1365,44.1529,12300.0
2013-12-31 13:30:00,53.63,53.63,53.61,53.63,15100.0,44.1529,44.1529,44.1365,44.1529,15100.0
2013-12-31 13:40:00,53.62,53.64,53.61,53.62,8900.0,44.1447,44.1612,44.1365,44.1447,8900.0
2013-12-31 13:50:00,53.62,53.65,53.62,53.63,8600.0,44.1447,44.1694,44.1447,44.1529,8600.0
2013-12-31 14:00:00,53.63,53.66,53.63,53.64,10900.0,44.1529,44.1776,44.1529,44.1612,10900.0
2013-12-31 14:10:00,53.63,53.68,53.63,53.67,16900.0,44.1529,44.1941,44.1529,44.1859,16900.0
2013-12-31 14:20:00,53.67,53.67,53.6,53.61,12300.0,44.1859,44.1859,44.1282,44.1365,12300.0
2013-12-31 14:30:00,53.61,53.62,53.54,53.54,8000.0,44.1365,44.1447,44.0788,44.0788,8000.0
2013-12-31 14:40:00,53.54,53.54,53.48,53.48,16100.0,44.0788,44.0788,44.0295,44.0295,16100.0
2013-12-31 14:50:00,53.49,53.58,53.49,53.58,18300.0,44.0377,44.1118,44.0377,44.1118,18300.0
2013-12-31 15:00:00,53.58,53.58,53.52,53.54,27400.0,44.1118,44.1118,44.0624,44.0788,27400.0
2013-12-31 15:10:00,53.54,53.57,53.53,53.57,18600.0,44.0788,44.1035,44.0706,44.1035,18600.0
2013-12-31 15:20:00,53.56,53.57,53.55,53.55,15800.0,44.0953,44.1035,44.0871,44.0871,15800.0
2013-12-31 15:30:00,53.56,53.65,53.55,53.64,39700.0,44.0953,44.1694,44.0871,44.1612,39700.0
2013-12-31 15:40:00,53.63,53.73,53.61,53.69,45300.0,44.1529,44.2353,44.1365,44.2023,45300.0
2013-12-31 15:50:00,53.69,53.71,53.62,53.67,82400.0,44.2023,44.2188,44.1447,44.1859,82400.0
2014-01-02 09:30:00,53.4,53.48,53.32,53.4,71800.0,43.9636,44.0295,43.8977,43.9636,71800.0
2014-01-02 09:40:00,53.39,53.55,53.32,53.5,23800.0,43.9554,44.0871,43.8977,44.0459,23800.0
2014-01-02 09:50:00,53.5,53.52,53.39,53.41,23700.0,44.0459,44.0624,43.9554,43.9718,23700.0
2014-01-02 10:00:00,53.4,53.44,53.38,53.41,62100.0,43.9636,43.9965,43.9471,43.9718,62100.0
2014-01-02 10:10:00,53.42,53.44,53.39,53.4,21600.0,43.9801,43.9965,43.9554,43.9636,21600.0
2014-01-02 10:20:00,53.38,53.4,53.36,53.4,17900.0,43.9471,43.9636,43.9307,43.9636,17900.0
2014-01-02 10:30:00,53.4,53.4,53.23,53.24,31600.0,43.9636,43.9636,43.8236,43.8319,31600.0
2014-01-02 10:40:00,53.26,53.29,53.14,53.15,19900.0,43.8483,43.873,43.7495,43.7578,19900.0
2014-01-02 10:50:00,53.15,53.26,53.11,53.25,22300.0,43.7578,43.8483,43.7248,43.8401,22300.0
2014-01-02 11:00:00,53.25,53.3,53.19,53.26,18200.0,43.8401,43.8813,43.7907,43.8483,18200.0
2014-01-02 11:10:00,53.26,53.27,53.22,53.27,11000.0,43.8483,43.8566,43.8154,43.8566,11000.0
2014-01-02 11:20:00,53.25,53.27,53.21,53.23,14300.0,43.8401,43.8566,43.8072,43.8236,14300.0
2014-01-02 11:30:00,53.21,53.26,53.19,53.22,16200.0,43.8072,43.8483,43.7907,43.8154,16200.0
2014-01-02 11:40:00,53.23,53.25,53.19,53.19,31900.0,43.8236,43.8401,43.7907,43.7907,31900.0
2014-01-02 11:50:00,53.19,53.2,53.09,53.2,32400.0,43.7907,43.7989,43.7084,43.7989,32400.0
2014-01-02 12:00:00,53.2,53.25,53.18,53.21,24200.0,43.7989,43.8401,43.7825,43.8072,24200.0
2014-01-02 12:10:00,53.22,53.23,53.14,53.16,12700.0,43.8154,43.8236,43.7495,43.766,12700.0
2014-01-02 12:20:00,53.14,53.15,53.09,53.13,13800.0,43.7495,43.7578,43.7084,43.7413,13800.0
2014-01-02 12:30:00,53.11,53.13,53.02,53.04,12200.0,43.7248,43.7413,43.6507,43.6672,12200.0
2014-01-02 12:40:00,53.04,53.05,52.95,52.95,8800.0,43.6672,43.6754,43.5931,43.5931,8800.0
2014-01-02 12:50:00,52.97,53.01,52.94,53.01,16000.0,43.6096,43.6425,43.5849,43.6425,16000.0
2014-01-02 13:00:00,53.02,53.04,52.97,52.97,12500.0,43.6507,43.6672,43.6096,43.6096,12500.0
2014-01-02 13:10:00,52.98,52.98,52.93,52.94,8300.0,43.6178,43.6178,43.5766,43.5849,8300.0
2014-01-02 13:20:00,52.93,53.03,52.91,52.99,13900.0,43.5766,43.659,43.5602,43.626,13900.0
2014-01-02 13:30:00,52.98,52.99,52.92,52.93,10600.0,43.6178,43.626,43.5684,43.5766,10600.0
2014-01-02 13:40:00,52.93,52.96,52.86,52.93,15700.0,43.5766,43.6013,43.519,43.5766,15700.0
2014-01-02 13:50:00,52.92,52.97,52.9,52.93,15000.0,43.5684,43.6096,43.5519,43.5766,15000.0
2014-01-02 14:00:00,52.93,52.98,52.91,52.96,12600.0,43.5766,43.6178,43.5602,43.6013,12600.0
2014-01-02 14:10:00,52.95,52.99,52.82,52.83,16900.0,43.5931,43.626,43.4861,43.4943,16900.0
2014-01-02 14:20:00,52.82,52.87,52.79,52.83,16900.0,43.4861,43.5272,43.4614,43.4943,16900.0
2014-01-02 14:30:00,52.83,52.91,52.83,52.91,11100.0,43.4943,43.5602,43.4943,43.5602,11100.0
2014-01-02 14:40:00,52.9,52.98,52.87,52.97,26000.0,43.5519,43.6178,43.5272,43.6096,26000.0
2014-01-02 14:50:00,52.98,53.0,52.96,52.98,32600.0,43.6178,43.6343,43.6013,43.6178,32600.0
2014-01-02 15:00:00,52.98,53.05,52.97,53.02,25800.0,43.6178,43.6754,43.6096,43.6507,25800.0
2014-01-02 15:10:00,53.03,53.17,53.03,53.14,39400.0,43.659,43.7742,43.659,43.7495,39400.0
2014-01-02 15:20:00,53.14,53.17,53.13,53.13,47900.0,43.7495,43.7742,43.7413,43.7413,47900.0
2014-01-02 15:30:00,53.13,53.14,53.06,53.06,63900.0,43.7413,43.7495,43.6837,43.6837,63900.0
2014-01-02 15:40:00,53.07,53.08,53.02,53.06,58200.0,43.6919,43.7001,43.6507,43.6837,58200.0
2014-01-02 15:50:00,53.06,53.07,53.0,53.01,95400.0,43.6837,43.6919,43.6343,43.6425,95400.0
2014-01-03 09:30:00,53.01,53.22,52.87,53.15,22400.0,43.6425,43.8154,43.5272,43.7578,22400.0
2014-01-03 09:40:00,53.16,53.47,53.16,53.43,110300.0,43.766,44.0212,43.766,43.9883,110300.0
2014-01-03 09:50:00,53.44,53.51,53.39,53.47,15300.0,43.9965,44.0541,43.9554,44.0212,15300.0
2014-01-03 10:00:00,53.49,53.57,53.36,53.45,24200.0,44.0377,44.1035,43.9307,44.0048,24200.0
2014-01-03 10:10:00,53.45,53.5,53.41,53.42,9700.0,44.0048,44.0459,43.9718,43.9801,9700.0
2014-01-03 10:20:00,53.42,53.44,53.39,53.39,6800.0,43.9801,43.9965,43.9554,43.9554,6800.0
2014-01-03 10:30:00,53.4,53.46,53.37,53.43,12500.0,43.9636,44.013,43.9389,43.9883,12500.0
2014-01-03 10:40:00,53.44,53.51,53.41,53.42,15300.0,43.9965,44.0541,43.9718,43.9801,15300.0
2014-01-03 10:50:00,53.4,53.48,53.37,53.44,21700.0,43.9636,44.0295,43.9389,43.9965,21700.0
2014-01-03 11:00:00,53.42,53.62,53.42,53.62,17700.0,43.9801,44.1447,43.9801,44.1447,17700.0
2014-01-03 11:10:00,53.61,53.61,53.43,53.45,17000.0,44.1365,44.1365,43.9883,44.0048,17000.0
2014-01-03 11:20:00,53.46,53.56,53.38,53.4,11500.0,44.013,44.0953,43.9471,43.9636,11500.0
2014-01-03 11:30:00,53.38,53.46,53.35,53.41,24700.0,43.9471,44.013,43.9224,43.9718,24700.0
2014-01-03 11:40:00,53.43,53.43,53.37,53.38,14300.0,43.9883,43.9883,43.9389,43.9471,14300.0
2014-01-03 11:50:00,53.38,53.41,53.32,53.35,40500.0,43.9471,43.9718,43.8977,43.9224,40500.0
2014-01-03 12:00:00,53.35,53.36,53.29,53.35,35600.0,43.9224,43.9307,43.873,43.9224,35600.0
2014-01-03 12:10:00,53.34,53.36,53.25,53.25,24200.0,43.9142,43.9307,43.8401,43.8401,24200.0
2014-01-03 12:20:00,53.26,53.34,53.25,53.34,16400.0,43.8483,43.9142,43.8401,43.9142,16400.0
2014-01-03 12:30:00,53.33,53.36,53.33,53.34,15300.0,43.906,43.9307,43.906,43.9142,15300.0
2014-01-03 12:40:00,53.33,53.34,53.31,53.33,9300.0,43.906,43.9142,43.8895,43.906,9300.0
2014-01-03 12:50:00,53.33,53.36,53.32,53.32,8800.0,43.906,43.9307,43.8977,43.8977,8800.0
2014-01-03 13:00:00,53.31,53.35,53.3,53.33,13000.0,43.8895,43.9224,43.8813,43.906,13000.0
2014-01-03 13:10:00,53.32,53.32,53.27,53.31,8600.0,43.8977,43.8977,43.8566,43.8895,8600.0
2014-01-03 13:20:00,53.32,53.34,53.28,53.28,10200.0,43.8977,43.9142,43.8648,43.8648,10200.0
2014-01-03 13:30:00,53.28,53.3,53.22,53.3,15600.0,43.8648,43.8813,43.8154,43.8813,15600.0
2014-01-03 13:40:00,53.3,53.36,53.25,53.25,47100.0,43.8813,43.9307,43.8401,43.8401,47100.0
2014-01-03 13:50:00,53.26,53.26,53.08,53.09,39700.0,43.8483,43.8483,43.7001,43.7084,39700.0
2014-01-03 14:00:00,53.09,53.09,53.0,53.01,56300.0,43.7084,43.7084,43.6343,43.6425,56300.0
2014-01-03 14:10:00,53.0,53.11,52.98,53.11,24700.0,43.6343,43.7248,43.6178,43.7248,24700.0
2014-01-03 14:20:00,53.14,53.19,53.12,53.13,15600.0,43.7495,43.7907,43.7331,43.7413,15600.0
2014-01-03 14:30:00,53.14,53.16,53.13,53.16,11600.0,43.7495,43.766,43.7413,43.766,11600.0
2014-01-03 14:40:00,53.17,53.21,53.14,53.2,20200.0,43.7742,43.8072,43.7495,43.7989,20200.0
2014-01-03 14:50:00,53.2,53.32,53.19,53.29,20000.0,43.7989,43.8977,43.7907,43.873,20000.0
2014-01-03 15:00:00,53.3,53.3,53.21,53.24,16000.0,43.8813,43.8813,43.8072,43.8319,16000.0
2014-01-03 15:10:00,53.25,53.33,53.25,53.32,26600.0,43.8401,43.906,43.8401,43.8977,26600.0
2014-01-03 15:20:00,53.32,53.32,53.24,53.27,28000.0,43.8977,43.8977,43.8319,43.8566,28000.0
2014-01-03 15:30:00,53.27,53.3,53.24,53.27,30800.0,43.8566,43.8813,43.8319,43.8566,30800.0
2014-01-03 15:40:00,53.27,53.27,53.22,53.24,62300.0,43.8566,43.8566,43.8154,43.8319,62300.0
2014-01-03 15:50:00,53.24,53.24,53.13,53.14,107500.0,43.8319,43.8319,43.7413,43.7495,107500.0
2014-01-06 09:30:00,53.23,53.43,53.22,53.31,22300.0,43.8236,43.9883,43.8154,43.8895,22300.0
2014-01-06 09:40:00,53.22,53.24,53.03,53.1,13700.0,43.8154,43.8319,43.659,43.7166,13700.0
2014-01-06 09:50:00,53.1,53.16,53.05,53.15,8300.0,43.7166,43.766,43.6754,43.7578,8300.0
2014-01-06 10:00:00,53.15,53.15,53.04,53.12,25200.0,43.7578,43.7578,43.6672,43.7331,25200.0
2014-01-06 10:10:00,53.12,53.2,53.09,53.18,6400.0,43.7331,43.7989,43.7084,43.7825,6400.0
2014-01-06 10:20:00,53.18,53.18,53.06,53.08,11700.0,43.7825,43.7825,43.6837,43.7001,11700.0
2014-01-06 10:30:00,53.09,53.11,53.07,53.08,8200.0,43.7084,43.7248,43.6919,43.7001,8200.0
2014-01-06 10:40:00,53.08,53.08,53.01,53.05,11600.0,43.7001,43.7001,43.6425,43.6754,11600.0
2014-01-06 10:50:00,53.05,53.12,52.96,52.96,16700.0,43.6754,43.7331,43.6013,43.6013,16700.0
2014-01-06 11:00:00,52.96,53.04,52.94,53.0,12700.0,43.6013,43.6672,43.5849,43.6343,12700.0
2014-01-06 11:10:00,53.0,53.0,52.86,52.9,13500.0,43.6343,43.6343,43.519,43.5519,13500.0
2014-01-06 11:20:00,52.92,52.92,52.84,52.86,11500.0,43.5684,43.5684,43.5025,43.519,11500.0
2014-01-06 11:30:00,52.88,52.89,52.81,52.85,10200.0,43.5355,43.5437,43.4778,43.5108,10200.0
2014-01-06 11:40:00,52.88,52.9,52.8,52.85,8400.0,43.5355,43.5519,43.4696,43.5108,8400.0
2014-01-06 11:50:00,52.86,52.88,52.85,52.87,6500.0,43.519,43.5355,43.5108,43.5272,6500.0
2014-01-06 12:00:00,52.86,52.86,52.82,52.85,8600.0,43.519,43.519,43.4861,43.5108,8600.0
2014-01-06 12:10:00,52.84,52.89,52.84,52.89,13300.0,43.5025,43.5437,43.5025,43.5437,13300.0
2014-01-06 12:20:00,52.89,52.91,52.86,52.86,10700.0,43.5437,43.5602,43.519,43.519,10700.0
2014-01-06 12:30:00,52.86,52.9,52.83,52.87,16000.0,43.519,43.5519,43.4943,43.5272,16000.0
2014-01-06 12:40:00,52.87,52.91,52.84,52.87,9300.0,43.5272,43.5602,43.5025,43.5272,9300.0
2014-01-06 12:50:00,52.87,52.95,52.85,52.91,9900.0,43.5272,43.5931,43.5108,43.5602,9900.0
2014-01-06 13:00:00,52.92,52.93,52.86,52.87,8600.0,43.5684,43.5766,43.519,43.5272,8600.0
2014-01-06 13:10:00,52.85,52.87,52.78,52.86,8600.0,43.5108,43.5272,43.4531,43.519,8600.0
2014-01-06 13:20:00,52.86,52.88,52.81,52.82,7800.0,43.519,43.5355,43.4778,43.4861,7800.0
2014-01-06 13:30:00,52.81,52.88,52.8,52.86,18100.0,43.4778,43.5355,43.4696,43.519,18100.0
2014-01-06 13:40:00,52.87,52.91,52.87,52.91,11100.0,43.5272,43.5602,43.5272,43.5602,11100.0
2014-01-06 13:50:00,52.92,53.03,52.92,53.03,38400.0,43.5684,43.659,43.5684,43.659,38400.0
2014-01-06 14:00:00,53.03,53.07,52.99,53.0,23800.0,43.659,43.6919,43.626,43.6343,23800.0
2014-01-06 14:10:00,53.01,53.05,52.95,52.96,13900.0,43.6425,43.6754,43.5931,43.6013,13900.0
2014-01-06 14:20:00,52.96,53.01,52.94,52.95,14800.0,43.6013,43.6425,43.5849,43.5931,14800.0
2014-01-06 14:30:00,52.96,53.0,52.95,53.0,8100.0,43.6013,43.6343,43.5931,43.6343,8100.0
2014-01-06 14:40:00,53.0,53.01,52.95,52.96,13400.0,43.6343,43.6425,43.5931,43.6013,13400.0
2014-01-06 14:50:00,52.98,53.0,52.96,52.99,7300.0,43.6178,43.6343,43.6013,43.626,7300.0
2014-01-06 15:00:00,53.0,53.01,52.9,52.92,16800.0,43.6343,43.6425,43.5519,43.5684,16800.0
2014-01-06 15:10:00,52.92,52.99,52.91,52.95,20300.0,43.5684,43.626,43.5602,43.5931,20300.0
2014-01-06 15:20:00,52.95,52.97,52.89,52.92,18800.0,43.5931,43.6096,43.5437,43.5684,18800.0
2014-01-06 15:30:00,52.92,52.93,52.83,52.86,15500.0,43.5684,43.5766,43.4943,43.519,15500.0
2014-01-06 15:40:00,52.86,52.93,52.84,52.88,35300.0,43.519,43.5766,43.5025,43.5355,35300.0
2014-01-06 15:50:00,52.88,52.94,52.84,52.84,63100.0,43.5355,43.5849,43.5025,43.5025,63100.0
2014-01-07 09:30:00,52.91,53.11,52.88,53.09,28000.0,43.5602,43.7248,43.5355,43.7084,28000.0
2014-01-07 09:40:00,53.04,53.04,52.9,52.9,16000.0,43.6672,43.6672,43.5519,43.5519,16000.0
2014-01-07 09:50:00,52.93,52.93,52.84,52.93,12100.0,43.5766,43.5766,43.5025,43.5766,12100.0
2014-01-07 10:00:00,52.93,52.99,52.92,52.95,62800.0,43.5766,43.626,43.5684,43.5931,62800.0
2014-01-07 10:10:00,52.95,52.98,52.8,52.9,14400.0,43.5931,43.6178,43.4696,43.5519,14400.0
2014-01-07 10:20:00,52.91,52.96,52.83,52.89,14300.0,43.5602,43.6013,43.4943,43.5437,14300.0
2014-01-07 10:30:00,52.88,52.93,52.88,52.9,10600.0,43.5355,43.5766,43.5355,43.5519,10600.0
2014-01-07 10:40:00,52.91,52.97,52.91,52.92,14100.0,43.5602,43.6096,43.5602,43.5684,14100.0
2014-01-07 10:50:00,52.92,52.92,52.85,52.87,15600.0,43.5684,43.5684,43.5108,43.5272,15600.0
2014-01-07 11:00:00,52.88,52.91,52.83,52.85,16800.0,43.5355,43.5602,43.4943,43.5108,16800.0
2014-01-07 11:10:00,52.85,53.01,52.85,52.98,11300.0,43.5108,43.6425,43.5108,43.6178,11300.0
2014-01-07 11:20:00,52.98,53.04,52.97,53.0,12800.0,43.6178,43.6672,43.6096,43.6343,12800.0
2014-01-07 11:30:00,53.0,53.03,52.96,52.98,10700.0,43.6343,43.659,43.6013,43.6178,10700.0
2014-01-07 11:40:00,52.98,52.99,52.88,52.88,18200.0,43.6178,43.626,43.5355,43.5355,18200.0
2014-01-07 11:50:00,52.89,52.89,52.81,52.81,10500.0,43.5437,43.5437,43.4778,43.4778,10500.0
2014-01-07 12:00:00,52.81,52.85,52.8,52.82,8600.0,43.4778,43.5108,43.4696,43.4861,8600.0
2014-01-07 12:10:00,52.82,52.86,52.81,52.85,7000.0,43.4861,43.519,43.4778,43.5108,7000.0
2014-01-07 12:20:00,52.86,52.93,52.86,52.92,11900.0,43.519,43.5766,43.519,43.5684,11900.0
2014-01-07 12:30:00,52.92,52.95,52.89,52.89,7200.0,43.5684,43.5931,43.5437,43.5437,7200.0
2014-01-07 12:40:00,52.87,52.91,52.87,52.91,5600.0,43.5272,43.5602,43.5272,43.5602,5600.0
2014-01-07 12:50:00,52.9,52.96,52.89,52.96,6900.0,43.5519,43.6013,43.5437,43.6013,6900.0
2014-01-07 13:00:00,52.96,52.96,52.93,52.94,7800.0,43.6013,43.6013,43.5766,43.5849,7800.0
2014-01-07 13:10:00,52.94,52.95,52.91,52.91,8300.0,43.5849,43.5931,43.5602,43.5602,8300.0
2014-01-07 13:20:00,52.92,52.95,52.9,52.94,14000.0,43.5684,43.5931,43.5519,43.5849,14000.0
2014-01-07 13:30:00,52.94,52.95,52.91,52.92,11900.0,43.5849,43.5931,43.5602,43.5684,11900.0
2014-01-07 13:40:00,52.93,52.95,52.9,52.94,8000.0,43.5766,43.5931,43.5519,43.5849,8000.0
2014-01-07 13:50:00,52.93,52.94,52.86,52.86,17000.0,43.5766,43.5849,43.519,43.519,17000.0
2014-01-07 14:00:00,52.86,52.86,52.79,52.79,14400.0,43.519,43.519,43.4614,43.4614,14400.0
2014-01-07 14:10:00,52.79,52.84,52.78,52.83,11600.0,43.4614,43.5025,43.4531,43.4943,11600.0
2014-01-07 14:20:00,52.83,52.91,52.82,52.9,12600.0,43.4943,43.5602,43.4861,43.5519,12600.0
2014-01-07 14:30:00,52.89,52.95,52.89,52.94,13800.0,43.5437,43.5931,43.5437,43.5849,13800.0
2014-01-07 14:40:00,52.95,52.96,52.9,52.91,14600.0,43.5931,43.6013,43.5519,43.5602,14600.0
2014-01-07 14:50:00,52.92,52.94,52.89,52.94,13700.0,43.5684,43.5849,43.5437,43.5849,13700.0
2014-01-07 15:00:00,52.95,52.97,52.93,52.94,16700.0,43.5931,43.6096,43.5766,43.5849,16700.0
2014-01-07 15:10:00,52.95,52.97,52.93,52.96,14600.0,43.5931,43.6096,43.5766,43.6013,14600.0
2014-01-07 15:20:00,52.95,52.95,52.94,52.94,15800.0,43.5931,43.5931,43.5849,43.5849,15800.0
2014-01-07 15:30:00,52.95,53.0,52.92,52.96,31400.0,43.5931,43.6343,43.5684,43.6013,31400.0
2014-01-07 15:40:00,52.97,53.04,52.93,52.98,45700.0,43.6096,43.6672,43.5766,43.6178,45700.0
2014-01-07 15:50:00,52.98,53.01,52.9,52.92,91400.0,43.6178,43.6425,43.5519,43.5684,91400.0
2014-01-08 09:30:00,53.02,53.02,52.84,52.98,28600.0,43.6507,43.6507,43.5025,43.6178,28600.0
2014-01-08 09:40:00,52.99,53.11,52.96,52.97,364800.0,43.626,43.7248,43.6013,43.6096,364800.0
2014-01-08 09:50:00,52.98,52.99,52.88,52.94,29800.0,43.6178,43.626,43.5355,43.5849,29800.0
2014-01-08 10:00:00,52.94,53.0,52.89,52.97,23400.0,43.5849,43.6343,43.5437,43.6096,23400.0
2014-01-08 10:10:00,52.98,53.09,52.97,53.08,14900.0,43.6178,43.7084,43.6096,43.7001,14900.0
2014-01-08 10:20:00,53.07,53.11,53.07,53.1,20900.0,43.6919,43.7248,43.6919,43.7166,20900.0
2014-01-08 10:30:00,53.1,53.14,53.06,53.09,19300.0,43.7166,43.7495,43.6837,43.7084,19300.0
2014-01-08 10:40:00,53.09,53.1,53.03,53.09,13400.0,43.7084,43.7166,43.659,43.7084,13400.0
2014-01-08 10:50:00,53.1,53.13,53.06,53.09,9500.0,43.7166,43.7413,43.6837,43.7084,9500.0
2014-01-08 11:00:00,53.1,53.1,53.05,53.05,9400.0,43.7166,43.7166,43.6754,43.6754,9400.0
2014-01-08 11:10:00,53.05,53.11,53.05,53.08,10300.0,43.6754,43.7248,43.6754,43.7001,10300.0
2014-01-08 11:20:00,53.07,53.11,53.06,53.08,11100.0,43.6919,43.7248,43.6837,43.7001,11100.0
2014-01-08 11:30:00,53.09,53.11,53.06,53.07,10200.0,43.7084,43.7248,43.6837,43.6919,10200.0
2014-01-08 11:40:00,53.08,53.14,53.07,53.07,13700.0,43.7001,43.7495,43.6919,43.6919,13700.0
2014-01-08 11:50:00,53.07,53.12,53.07,53.1,12100.0,43.6919,43.7331,43.6919,43.7166,12100.0
2014-01-08 12:00:00,53.09,53.11,53.07,53.07,8100.0,43.7084,43.7248,43.6919,43.6919,8100.0
2014-01-08 12:10:00,53.07,53.11,53.07,53.09,7900.0,43.6919,43.7248,43.6919,43.7084,7900.0
2014-01-08 12:20:00,53.09,53.09,53.07,53.08,4600.0,43.7084,43.7084,43.6919,43.7001,4600.0
2014-01-08 12:30:00,53.09,53.1,53.04,53.07,13900.0,43.7084,43.7166,43.6672,43.6919,13900.0
2014-01-08 12:40:00,53.07,53.12,53.06,53.1,141200.0,43.6919,43.7331,43.6837,43.7166,141200.0
2014-01-08 12:50:00,53.1,53.11,53.07,53.1,9700.0,43.7166,43.7248,43.6919,43.7166,9700.0
2014-01-08 13:00:00,53.1,53.11,53.07,53.11,12100.0,43.7166,43.7248,43.6919,43.7248,12100.0
2014-01-08 13:10:00,53.11,53.11,53.02,53.03,15200.0,43.7248,43.7248,43.6507,43.659,15200.0
2014-01-08 13:20:00,53.05,53.11,53.03,53.1,243100.0,43.6754,43.7248,43.659,43.7166,243100.0
2014-01-08 13:30:00,53.1,53.12,53.05,53.05,22800.0,43.7166,43.7331,43.6754,43.6754,22800.0
2014-01-08 13:40:00,53.06,53.11,53.06,53.1,15000.0,43.6837,43.7248,43.6837,43.7166,15000.0
2014-01-08 13:50:00,53.1,53.13,53.08,53.09,18500.0,43.7166,43.7413,43.7001,43.7084,18500.0
2014-01-08 14:00:00,53.08,53.11,52.98,52.98,34500.0,43.7001,43.7248,43.6178,43.6178,34500.0
2014-01-08 14:10:00,52.97,53.05,52.93,53.05,24800.0,43.6096,43.6754,43.5766,43.6754,24800.0
2014-01-08 14:20:00,53.04,53.05,52.99,53.0,18600.0,43.6672,43.6754,43.626,43.6343,18600.0
2014-01-08 14:30:00,53.01,53.05,52.99,53.03,15800.0,43.6425,43.6754,43.626,43.659,15800.0
2014-01-08 14:40:00,53.03,53.05,53.01,53.02,10100.0,43.659,43.6754,43.6425,43.6507,10100.0
2014-01-08 14:50:00,53.01,53.05,53.01,53.05,15600.0,43.6425,43.6754,43.6425,43.6754,15600.0
2014-01-08 15:00:00,53.05,53.05,52.96,52.99,25800.0,43.6754,43.6754,43.6013,43.626,25800.0
2014-01-08 15:10:00,52.99,53.0,52.93,52.93,16500.0,43.626,43.6343,43.5766,43.5766,16500.0
2014-01-08 15:20:00,52.94,52.95,52.89,52.92,18800.0,43.5849,43.5931,43.5437,43.5684,18800.0
2014-01-08 15:30:00,52.91,53.03,52.91,52.99,21300.0,43.5602,43.659,43.5602,43.626,21300.0
2014-01-08 15:40:00,52.99,53.04,52.98,53.0,61900.0,43.626,43.6672,43.6178,43.6343,61900.0
2014-01-08 15:50:00,53.0,53.05,52.98,53.0,144300.0,43.6343,43.6754,43.6178,43.6343,144300.0
2014-01-09 09:30:00,53.1,53.25,53.07,53.14,47200.0,43.7166,43.8401,43.6919,43.7495,47200.0
2014-01-09 09:40:00,53.12,53.22,53.07,53.21,19000.0,43.7331,43.8154,43.6919,43.8072,19000.0
2014-01-09 09:50:00,53.21,53.21,53.1,53.13,25800.0,43.8072,43.8072,43.7166,43.7413,25800.0
2014-01-09 10:00:00,53.14,53.21,53.11,53.12,15300.0,43.7495,43.8072,43.7248,43.7331,15300.0
2014-01-09 10:10:00,53.11,53.19,53.09,53.18,7400.0,43.7248,43.7907,43.7084,43.7825,7400.0
2014-01-09 10:20:00,53.18,53.18,53.1,53.12,22100.0,43.7825,43.7825,43.7166,43.7331,22100.0
2014-01-09 10:30:00,53.1,53.12,53.07,53.12,11700.0,43.7166,43.7331,43.6919,43.7331,11700.0
2014-01-09 10:40:00,53.12,53.12,53.01,53.01,15600.0,43.7331,43.7331,43.6425,43.6425,15600.0
2014-01-09 10:50:00,53.02,53.02,52.92,52.99,7600.0,43.6507,43.6507,43.5684,43.626,7600.0
2014-01-09 11:00:00,52.97,52.98,52.91,52.91,9100.0,43.6096,43.6178,43.5602,43.5602,9100.0
2014-01-09 11:10:00,52.92,52.97,52.91,52.95,8100.0,43.5684,43.6096,43.5602,43.5931,8100.0
2014-01-09 11:20:00,52.96,53.0,52.94,52.99,3600.0,43.6013,43.6343,43.5849,43.626,3600.0
2014-01-09 11:30:00,52.97,52.97,52.92,52.96,4600.0,43.6096,43.6096,43.5684,43.6013,4600.0
2014-01-09 11:40:00,52.96,52.98,52.94,52.97,8900.0,43.6013,43.6178,43.5849,43.6096,8900.0
2014-01-09 11:50:00,52.97,52.99,52.96,52.98,6400.0,43.6096,43.626,43.6013,43.6178,6400.0
2014-01-09 12:00:00,52.98,53.0,52.97,52.97,7100.0,43.6178,43.6343,43.6096,43.6096,7100.0
2014-01-09 12:10:00,52.96,52.97,52.93,52.97,4000.0,43.6013,43.6096,43.5766,43.6096,4000.0
2014-01-09 12:20:00,52.98,53.02,52.98,53.0,8000.0,43.6178,43.6507,43.6178,43.6343,8000.0
2014-01-09 12:30:00,53.0,53.05,52.99,53.04,10900.0,43.6343,43.6754,43.626,43.6672,10900.0
2014-01-09 12:40:00,53.05,53.05,53.01,53.01,5600.0,43.6754,43.6754,43.6425,43.6425,5600.0
2014-01-09 12:50:00,53.02,53.07,53.02,53.05,8000.0,43.6507,43.6919,43.6507,43.6754,8000.0
2014-01-09 13:00:00,53.05,53.05,53.03,53.03,9600.0,43.6754,43.6754,43.659,43.659,9600.0
2014-01-09 13:10:00,53.03,53.05,53.03,53.04,9600.0,43.659,43.6754,43.659,43.6672,9600.0
2014-01-09 13:20:00,53.05,53.08,53.02,53.08,5100.0,43.6754,43.7001,43.6507,43.7001,5100.0
2014-01-09 13:30:00,53.07,53.1,53.03,53.04,7600.0,43.6919,43.7166,43.659,43.6672,7600.0
2014-01-09 13:40:00,53.03,53.05,53.01,53.02,4700.0,43.659,43.6754,43.6425,43.6507,4700.0
2014-01-09 13:50:00,53.04,53.05,52.98,53.01,27100.0,43.6672,43.6754,43.6178,43.6425,27100.0
2014-01-09 14:00:00,53.01,53.02,52.95,52.98,16900.0,43.6425,43.6507,43.5931,43.6178,16900.0
2014-01-09 14:10:00,52.98,53.05,52.98,53.02,25700.0,43.6178,43.6754,43.6178,43.6507,25700.0
2014-01-09 14:20:00,53.02,53.06,53.01,53.04,4300.0,43.6507,43.6837,43.6425,43.6672,4300.0
2014-01-09 14:30:00,53.03,53.03,52.98,52.98,8100.0,43.659,43.659,43.6178,43.6178,8100.0
2014-01-09 14:40:00,52.97,53.05,52.97,53.01,10900.0,43.6096,43.6754,43.6096,43.6425,10900.0
2014-01-09 14:50:00,53.02,53.06,52.98,52.98,9000.0,43.6507,43.6837,43.6178,43.6178,9000.0
2014-01-09 15:00:00,52.98,53.02,52.96,53.0,6700.0,43.6178,43.6507,43.6013,43.6343,6700.0
2014-01-09 15:10:00,52.99,53.08,52.99,53.02,17900.0,43.626,43.7001,43.626,43.6507,17900.0
2014-01-09 15:20:00,53.03,53.07,53.02,53.05,43900.0,43.659,43.6919,43.6507,43.6754,43900.0
2014-01-09 15:30:00,53.05,53.05,52.96,52.98,11800.0,43.6754,43.6754,43.6013,43.6178,11800.0
2014-01-09 15:40:00,52.99,53.02,52.99,52.99,10000.0,43.626,43.6507,43.626,43.626,10000.0
2014-01-09 15:50:00,53.0,53.03,52.99,53.01,27600.0,43.6343,43.659,43.626,43.6425,27600.0
2014-01-10 09:30:00,53.17,53.23,53.04,53.08,23900.0,43.7742,43.8236,43.6672,43.7001,23900.0
2014-01-10 09:40:00,53.08,53.17,53.05,53.11,26300.0,43.7001,43.7742,43.6754,43.7248,26300.0
2014-01-10 09:50:00,53.1,53.14,53.02,53.05,42500.0,43.7166,43.7495,43.6507,43.6754,42500.0
2014-01-10 10:00:00,53.03,53.05,52.81,52.9,18800.0,43.659,43.6754,43.4778,43.5519,18800.0
2014-01-10 10:10:00,52.88,52.96,52.84,52.96,23800.0,43.5355,43.6013,43.5025,43.6013,23800.0
2014-01-10 10:20:00,52.95,53.06,52.95,53.0,3700.0,43.5931,43.6837,43.5931,43.6343,3700.0
2014-01-10 10:30:00,52.98,52.98,52.92,52.92,1900.0,43.6178,43.6178,43.5684,43.5684,1900.0
2014-01-10 10:40:00,52.92,52.99,52.91,52.96,2300.0,43.5684,43.626,43.5602,43.6013,2300.0
2014-01-10 10:50:00,53.0,53.02,52.95,53.0,3900.0,43.6343,43.6507,43.5931,43.6343,3900.0
2014-01-10 11:00:00,52.98,53.03,52.96,53.02,5600.0,43.6178,43.659,43.6013,43.6507,5600.0
2014-01-10 11:10:00,53.02,53.03,52.91,52.94,8000.0,43.6507,43.659,43.5602,43.5849,8000.0
2014-01-10 11:20:00,52.85,52.92,52.81,52.81,7100.0,43.5108,43.5684,43.4778,43.4778,7100.0
2014-01-10 11:30:00,52.79,52.79,52.7,52.74,7700.0,43.4614,43.4614,43.3873,43.4202,7700.0
2014-01-10 11:40:00,52.73,52.78,52.73,52.77,6400.0,43.412,43.4531,43.412,43.4449,6400.0
2014-01-10 11:50:00,52.79,52.83,52.78,52.83,4300.0,43.4614,43.4943,43.4531,43.4943,4300.0
2014-01-10 12:00:00,52.84,52.84,52.77,52.84,3500.0,43.5025,43.5025,43.4449,43.5025,3500.0
2014-01-10 12:10:00,52.83,52.86,52.81,52.84,4900.0,43.4943,43.519,43.4778,43.5025,4900.0
2014-01-10 12:20:00,52.82,52.85,52.8,52.84,2600.0,43.4861,43.5108,43.4696,43.5025,2600.0
2014-01-10 12:30:00,52.84,52.86,52.84,52.85,4300.0,43.5025,43.519,43.5025,43.5108,4300.0
2014-01-10 12:40:00,52.85,52.94,52.85,52.89,4700.0,43.5108,43.5849,43.5108,43.5437,4700.0
2014-01-10 12:50:00,52.89,52.9,52.85,52.85,4000.0,43.5437,43.5519,43.5108,43.5108,4000.0
2014-01-10 13:00:00,52.84,52.86,52.81,52.86,4000.0,43.5025,43.519,43.4778,43.519,4000.0
2014-01-10 13:10:00,52.86,52.89,52.86,52.87,2200.0,43.519,43.5437,43.519,43.5272,2200.0
2014-01-10 13:20:00,52.88,52.9,52.85,52.88,2900.0,43.5355,43.5519,43.5108,43.5355,2900.0
2014-01-10 13:30:00,52.87,52.9,52.86,52.88,4300.0,43.5272,43.5519,43.519,43.5355,4300.0
2014-01-10 13:40:00,52.9,52.9,52.85,52.85,2200.0,43.5519,43.5519,43.5108,43.5108,2200.0
2014-01-10 13:50:00,52.86,52.88,52.77,52.77,5200.0,43.519,43.5355,43.4449,43.4449,5200.0
2014-01-10 14:00:00,52.78,52.84,52.78,52.84,4100.0,43.4531,43.5025,43.4531,43.5025,4100.0
2014-01-10 14:10:00,52.85,52.85,52.81,52.85,2800.0,43.5108,43.5108,43.4778,43.5108,2800.0
2014-01-10 14:20:00,52.86,52.88,52.8,52.8,4900.0,43.519,43.5355,43.4696,43.4696,4900.0
2014-01-10 14:30:00,52.78,52.82,52.78,52.8,3500.0,43.4531,43.4861,43.4531,43.4696,3500.0
2014-01-10 14:40:00,52.81,52.85,52.8,52.8,7200.0,43.4778,43.5108,43.4696,43.4696,7200.0
2014-01-10 14:50:00,52.8,52.82,52.78,52.78,4800.0,43.4696,43.4861,43.4531,43.4531,4800.0
2014-01-10 15:00:00,52.78,52.88,52.78,52.86,8600.0,43.4531,43.5355,43.4531,43.519,8600.0
2014-01-10 15:10:00,52.86,52.94,52.86,52.91,15100.0,43.519,43.5849,43.519,43.5602,15100.0
2014-01-10 15:20:00,52.92,53.01,52.91,53.01,21600.0,43.5684,43.6425,43.5602,43.6425,21600.0
2014-01-10 15:30:00,53.01,53.06,52.98,52.99,26600.0,43.6425,43.6837,43.6178,43.626,26600.0
2014-01-10 15:40:00,53.0,53.0,52.97,52.99,44300.0,43.6343,43.6343,43.6096,43.626,44300.0
2014-01-10 15:50:00,53.0,53.04,52.99,53.0,108300.0,43.6343,43.6672,43.626,43.6343,108300.0
2014-01-13 09:30:00,52.82,53.08,52.82,53.0,28700.0,43.4861,43.7001,43.4861,43.6343,28700.0
2014-01-13 09:40:00,53.02,53.04,52.84,52.88,32400.0,43.6507,43.6672,43.5025,43.5355,32400.0
2014-01-13 09:50:00,52.89,52.9,52.75,52.75,7600.0,43.5437,43.5519,43.4285,43.4285,7600.0
2014-01-13 10:00:00,52.77,52.82,52.74,52.81,19800.0,43.4449,43.4861,43.4202,43.4778,19800.0
2014-01-13 10:10:00,52.82,52.84,52.75,52.78,16500.0,43.4861,43.5025,43.4285,43.4531,16500.0
2014-01-13 10:20:00,52.82,52.87,52.79,52.87,10700.0,43.4861,43.5272,43.4614,43.5272,10700.0
2014-01-13 10:30:00,52.87,52.88,52.83,52.87,15100.0,43.5272,43.5355,43.4943,43.5272,15100.0
2014-01-13 10:40:00,52.89,52.92,52.87,52.87,15000.0,43.5437,43.5684,43.5272,43.5272,15000.0
2014-01-13 10:50:00,52.87,52.91,52.85,52.88,13000.0,43.5272,43.5602,43.5108,43.5355,13000.0
2014-01-13 11:00:00,52.87,52.89,52.84,52.87,6200.0,43.5272,43.5437,43.5025,43.5272,6200.0
2014-01-13 11:10:00,52.85,52.92,52.85,52.9,17200.0,43.5108,43.5684,43.5108,43.5519,17200.0
2014-01-13 11:20:00,52.89,52.93,52.87,52.91,21700.0,43.5437,43.5766,43.5272,43.5602,21700.0
2014-01-13 11:30:00,52.91,52.98,52.91,52.98,3000.0,43.5602,43.6178,43.5602,43.6178,3000.0
2014-01-13 11:40:00,52.99,53.01,52.98,52.98,17900.0,43.626,43.6425,43.6178,43.6178,17900.0
2014-01-13 11:50:00,53.0,53.0,52.91,52.91,8300.0,43.6343,43.6343,43.5602,43.5602,8300.0
2014-01-13 12:00:00,52.89,52.89,52.78,52.78,9000.0,43.5437,43.5437,43.4531,43.4531,9000.0
2014-01-13 12:10:00,52.78,52.79,52.75,52.78,4000.0,43.4531,43.4614,43.4285,43.4531,4000.0
2014-01-13 12:20:00,52.75,52.75,52.6,52.6,9900.0,43.4285,43.4285,43.305,43.305,9900.0
2014-01-13 12:30:00,52.6,52.6,52.55,52.57,7300.0,43.305,43.305,43.2638,43.2803,7300.0
2014-01-13 12:40:00,52.58,52.67,52.58,52.6,8100.0,43.2885,43.3626,43.2885,43.305,8100.0
2014-01-13 12:50:00,52.6,52.61,52.55,52.55,6500.0,43.305,43.3132,43.2638,43.2638,6500.0
2014-01-13 13:00:00,52.54,52.59,52.45,52.56,22000.0,43.2556,43.2967,43.1815,43.272,22000.0
2014-01-13 13:10:00,52.54,52.56,52.37,52.4,13700.0,43.2556,43.272,43.1156,43.1403,13700.0
2014-01-13 13:20:00,52.4,52.48,52.4,52.45,11200.0,43.1403,43.2062,43.1403,43.1815,11200.0
2014-01-13 13:30:00,52.45,52.46,52.35,52.39,11500.0,43.1815,43.1897,43.0991,43.1321,11500.0
2014-01-13 13:40:00,52.39,52.39,52.26,52.38,14200.0,43.1321,43.1321,43.025,43.1238,14200.0
2014-01-13 13:50:00,52.38,52.4,52.34,52.39,7000.0,43.1238,43.1403,43.0909,43.1321,7000.0
2014-01-13 14:00:00,52.41,52.45,52.37,52.45,10900.0,43.1485,43.1815,43.1156,43.1815,10900.0
2014-01-13 14:10:00,52.43,52.5,52.37,52.41,15800.0,43.165,43.2226,43.1156,43.1485,15800.0
2014-01-13 14:20:00,52.39,52.45,52.34,52.38,23900.0,43.1321,43.1815,43.0909,43.1238,23900.0
2014-01-13 14:30:00,52.37,52.37,52.28,52.29,22400.0,43.1156,43.1156,43.0415,43.0497,22400.0
2014-01-13 14:40:00,52.3,52.34,52.22,52.24,19400.0,43.058,43.0909,42.9921,43.0086,19400.0
2014-01-13 14:50:00,52.25,52.25,52.13,52.13,26300.0,43.0168,43.0168,42.918,42.918,26300.0
2014-01-13 15:00:00,52.13,52.13,51.93,51.97,48700.0,42.918,42.918,42.7534,42.7863,48700.0
2014-01-13 15:10:00,51.98,52.1,51.98,52.06,29100.0,42.7945,42.8933,42.7945,42.8604,29100.0
2014-01-13 15:20:00,52.06,52.09,51.99,52.07,47400.0,42.8604,42.8851,42.8028,42.8686,47400.0
2014-01-13 15:30:00,52.06,52.08,51.93,52.01,73800.0,42.8604,42.8768,42.7534,42.8192,73800.0
2014-01-13 15:40:00,52.0,52.04,51.93,52.04,70500.0,42.811,42.8439,42.7534,42.8439,70500.0
2014-01-13 15:50:00,52.03,52.08,51.99,52.01,200300.0,42.8357,42.8768,42.8028,42.8192,200300.0
2014-01-14 09:30:00,52.23,52.44,52.04,52.3,229900.0,43.0003,43.1732,42.8439,43.058,229900.0
2014-01-14 09:40:00,52.33,52.46,52.2,52.39,64100.0,43.0827,43.1897,42.9756,43.1321,64100.0
2014-01-14 09:50:00,52.37,52.42,52.31,52.35,19400.0,43.1156,43.1568,43.0662,43.0991,19400.0
2014-01-14 10:00:00,52.35,52.48,52.35,52.39,18500.0,43.0991,43.2062,43.0991,43.1321,18500.0
2014-01-14 10:10:00,52.4,52.48,52.38,52.45,24200.0,43.1403,43.2062,43.1238,43.1815,24200.0
2014-01-14 10:20:00,52.45,52.5,52.44,52.49,18700.0,43.1815,43.2226,43.1732,43.2144,18700.0
2014-01-14 10:30:00,52.49,52.57,52.48,52.55,110700.0,43.2144,43.2803,43.2062,43.2638,110700.0
2014-01-14 10:40:00,52.55,52.69,52.55,52.65,245800.0,43.2638,43.3791,43.2638,43.3461,245800.0
2014-01-14 10:50:00,52.66,52.67,52.63,52.66,24700.0,43.3544,43.3626,43.3297,43.3544,24700.0
2014-01-14 11:00:00,52.66,52.75,52.66,52.75,14600.0,43.3544,43.4285,43.3544,43.4285,14600.0
2014-01-14 11:10:00,52.75,52.77,52.68,52.77,24900.0,43.4285,43.4449,43.3708,43.4449,24900.0
2014-01-14 11:20:00,52.76,52.76,52.69,52.7,14800.0,43.4367,43.4367,43.3791,43.3873,14800.0
2014-01-14 11:30:00,52.71,52.74,52.67,52.72,15400.0,43.3955,43.4202,43.3626,43.4038,15400.0
2014-01-14 11:40:00,52.71,52.72,52.68,52.7,14100.0,43.3955,43.4038,43.3708,43.3873,14100.0
2014-01-14 11:50:00,52.7,52.72,52.66,52.7,8600.0,43.3873,43.4038,43.3544,43.3873,8600.0
2014-01-14 12:00:00,52.71,52.72,52.66,52.67,15400.0,43.3955,43.4038,43.3544,43.3626,15400.0
2014-01-14 12:10:00,52.67,52.71,52.67,52.71,16000.0,43.3626,43.3955,43.3626,43.3955,16000.0
2014-01-14 12:20:00,52.72,52.79,52.72,52.75,18600.0,43.4038,43.4614,43.4038,43.4285,18600.0
2014-01-14 12:30:00,52.75,52.76,52.69,52.7,19500.0,43.4285,43.4367,43.3791,43.3873,19500.0
2014-01-14 12:40:00,52.7,52.73,52.69,52.71,15100.0,43.3873,43.412,43.3791,43.3955,15100.0
2014-01-14 12:50:00,52.72,52.8,52.7,52.78,13000.0,43.4038,43.4696,43.3873,43.4531,13000.0
2014-01-14 13:00:00,52.77,52.81,52.75,52.78,7700.0,43.4449,43.4778,43.4285,43.4531,7700.0
2014-01-14 13:10:00,52.79,52.85,52.77,52.82,21300.0,43.4614,43.5108,43.4449,43.4861,21300.0
2014-01-14 13:20:00,52.83,52.83,52.79,52.79,10100.0,43.4943,43.4943,43.4614,43.4614,10100.0
2014-01-14 13:30:00,52.79,52.83,52.78,52.81,26700.0,43.4614,43.4943,43.4531,43.4778,26700.0
2014-01-14 13:40:00,52.81,52.87,52.78,52.79,11700.0,43.4778,43.5272,43.4531,43.4614,11700.0
2014-01-14 13:50:00,52.77,52.82,52.75,52.82,16700.0,43.4449,43.4861,43.4285,43.4861,16700.0
2014-01-14 14:00:00,52.82,52.85,52.79,52.83,20300.0,43.4861,43.5108,43.4614,43.4943,20300.0
2014-01-14 14:10:00,52.83,52.85,52.77,52.79,22100.0,43.4943,43.5108,43.4449,43.4614,22100.0
2014-01-14 14:20:00,52.78,52.86,52.78,52.81,18600.0,43.4531,43.519,43.4531,43.4778,18600.0
2014-01-14 14:30:00,52.81,52.85,52.78,52.84,24200.0,43.4778,43.5108,43.4531,43.5025,24200.0
2014-01-14 14:40:00,52.85,52.85,52.81,52.83,15700.0,43.5108,43.5108,43.4778,43.4943,15700.0
2014-01-14 14:50:00,52.84,52.85,52.77,52.78,15300.0,43.5025,43.5108,43.4449,43.4531,15300.0
2014-01-14 15:00:00,52.77,52.82,52.76,52.78,18800.0,43.4449,43.4861,43.4367,43.4531,18800.0
2014-01-14 15:10:00,52.78,52.79,52.75,52.75,28200.0,43.4531,43.4614,43.4285,43.4285,28200.0
2014-01-14 15:20:00,52.75,52.77,52.69,52.7,42200.0,43.4285,43.4449,43.3791,43.3873,42200.0
2014-01-14 15:30:00,52.71,52.71,52.62,52.65,46300.0,43.3955,43.3955,43.3214,43.3461,46300.0
2014-01-14 15:40:00,52.65,52.65,52.57,52.59,83300.0,43.3461,43.3461,43.2803,43.2967,83300.0
2014-01-14 15:50:00,52.6,52.61,52.41,52.44,338300.0,43.305,43.3132,43.1485,43.1732,338300.0
2014-01-15 09:30:00,52.54,52.75,52.5,52.71,35400.0,43.2556,43.4285,43.2226,43.3955,35400.0
2014-01-15 09:40:00,52.75,52.75,52.69,52.72,36500.0,43.4285,43.4285,43.3791,43.4038,36500.0
2014-01-15 09:50:00,52.72,52.74,52.64,52.69,27600.0,43.4038,43.4202,43.3379,43.3791,27600.0
2014-01-15 10:00:00,52.7,52.75,52.69,52.7,28700.0,43.3873,43.4285,43.3791,43.3873,28700.0
2014-01-15 10:10:00,52.71,52.74,52.63,52.72,37600.0,43.3955,43.4202,43.3297,43.4038,37600.0
2014-01-15 10:20:00,52.72,52.72,52.61,52.62,39500.0,43.4038,43.4038,43.3132,43.3214,39500.0
2014-01-15 10:30:00,52.63,52.72,52.59,52.66,52700.0,43.3297,43.4038,43.2967,43.3544,52700.0
2014-01-15 10:40:00,52.67,52.68,52.6,52.6,26800.0,43.3626,43.3708,43.305,43.305,26800.0
2014-01-15 10:50:00,52.59,52.61,52.58,52.6,10400.0,43.2967,43.3132,43.2885,43.305,10400.0
2014-01-15 11:00:00,52.59,52.63,52.54,52.57,54100.0,43.2967,43.3297,43.2556,43.2803,54100.0
2014-01-15 11:10:00,52.56,52.6,52.52,52.52,75200.0,43.272,43.305,43.2391,43.2391,75200.0
2014-01-15 11:20:00,52.51,52.52,52.38,52.4,24800.0,43.2309,43.2391,43.1238,43.1403,24800.0
2014-01-15 11:30:00,52.41,52.43,52.34,52.4,22000.0,43.1485,43.165,43.0909,43.1403,22000.0
2014-01-15 11:40:00,52.4,52.42,52.38,52.38,41000.0,43.1403,43.1568,43.1238,43.1238,41000.0
2014-01-15 11:50:00,52.38,52.4,52.32,52.34,32900.0,43.1238,43.1403,43.0744,43.0909,32900.0
2014-01-15 12:00:00,52.35,52.4,52.33,52.39,54500.0,43.0991,43.1403,43.0827,43.1321,54500.0
2014-01-15 12:10:00,52.4,52.4,52.35,52.37,53800.0,43.1403,43.1403,43.0991,43.1156,53800.0
2014-01-15 12:20:00,52.37,52.4,52.35,52.37,33500.0,43.1156,43.1403,43.0991,43.1156,33500.0
2014-01-15 12:30:00,52.37,52.4,52.33,52.36,30700.0,43.1156,43.1403,43.0827,43.1074,30700.0
2014-01-15 12:40:00,52.36,52.36,52.33,52.35,24200.0,43.1074,43.1074,43.0827,43.0991,24200.0
2014-01-15 12:50:00,52.35,52.36,52.32,52.32,21100.0,43.0991,43.1074,43.0744,43.0744,21100.0
2014-01-15 13:00:00,52.32,52.34,52.28,52.31,26400.0,43.0744,43.0909,43.0415,43.0662,26400.0
2014-01-15 13:10:00,52.33,52.34,52.32,52.34,23200.0,43.0827,43.0909,43.0744,43.0909,23200.0
2014-01-15 13:20:00,52.34,52.38,52.29,52.33,68600.0,43.0909,43.1238,43.0497,43.0827,68600.0
2014-01-15 13:30:00,52.33,52.34,52.3,52.33,16900.0,43.0827,43.0909,43.058,43.0827,16900.0
2014-01-15 13:40:00,52.32,52.35,52.32,52.35,21000.0,43.0744,43.0991,43.0744,43.0991,21000.0
2014-01-15 13:50:00,52.35,52.37,52.32,52.33,32000.0,43.0991,43.1156,43.0744,43.0827,32000.0
2014-01-15 14:00:00,52.33,52.37,52.33,52.34,28100.0,43.0827,43.1156,43.0827,43.0909,28100.0
2014-01-15 14:10:00,52.33,52.35,52.32,52.34,57000.0,43.0827,43.0991,43.0744,43.0909,57000.0
2014-01-15 14:20:00,52.34,52.34,52.33,52.34,31400.0,43.0909,43.0909,43.0827,43.0909,31400.0
2014-01-15 14:30:00,52.34,52.36,52.32,52.33,125100.0,43.0909,43.1074,43.0744,43.0827,125100.0
2014-01-15 14:40:00,52.34,52.38,52.33,52.38,143900.0,43.0909,43.1238,43.0827,43.1238,143900.0
2014-01-15 14:50:00,52.39,52.48,52.38,52.41,63200.0,43.1321,43.2062,43.1238,43.1485,63200.0
2014-01-15 15:00:00,52.4,52.43,52.4,52.43,37800.0,43.1403,43.165,43.1403,43.165,37800.0
2014-01-15 15:10:00,52.43,52.43,52.39,52.4,62800.0,43.165,43.165,43.1321,43.1403,62800.0
2014-01-15 15:20:00,52.4,52.43,52.38,52.4,52100.0,43.1403,43.165,43.1238,43.1403,52100.0
2014-01-15 15:30:00,52.4,52.41,52.38,52.4,174500.0,43.1403,43.1485,43.1238,43.1403,174500.0
2014-01-15 15:40:00,52.4,52.43,52.37,52.4,93500.0,43.1403,43.165,43.1156,43.1403,93500.0
2014-01-15 15:50:00,52.41,52.42,52.39,52.4,139700.0,43.1485,43.1568,43.1321,43.1403,139700.0
2014-01-16 09:30:00,52.36,52.45,52.23,52.4,31100.0,43.1074,43.1815,43.0003,43.1403,31100.0
2014-01-16 09:40:00,52.39,52.44,52.3,52.36,58100.0,43.1321,43.1732,43.058,43.1074,58100.0
2014-01-16 09:50:00,52.36,52.49,52.36,52.47,31800.0,43.1074,43.2144,43.1074,43.1979,31800.0
2014-01-16 10:00:00,52.47,52.63,52.46,52.57,13900.0,43.1979,43.3297,43.1897,43.2803,13900.0
2014-01-16 10:10:00,52.57,52.58,52.41,52.46,31100.0,43.2803,43.2885,43.1485,43.1897,31100.0
2014-01-16 10:20:00,52.47,52.59,52.47,52.59,8300.0,43.1979,43.2967,43.1979,43.2967,8300.0
2014-01-16 10:30:00,52.59,52.66,52.59,52.66,20700.0,43.2967,43.3544,43.2967,43.3544,20700.0
2014-01-16 10:40:00,52.66,52.67,52.61,52.62,22700.0,43.3544,43.3626,43.3132,43.3214,22700.0
2014-01-16 10:50:00,52.61,52.61,52.52,52.53,13000.0,43.3132,43.3132,43.2391,43.2473,13000.0
2014-01-16 11:00:00,52.53,52.54,52.51,52.53,14200.0,43.2473,43.2556,43.2309,43.2473,14200.0
2014-01-16 11:10:00,52.53,52.54,52.47,52.47,17100.0,43.2473,43.2556,43.1979,43.1979,17100.0
2014-01-16 11:20:00,52.47,52.48,52.39,52.41,24500.0,43.1979,43.2062,43.1321,43.1485,24500.0
2014-01-16 11:30:00,52.42,52.44,52.41,52.43,12700.0,43.1568,43.1732,43.1485,43.165,12700.0
2014-01-16 11:40:00,52.44,52.51,52.41,52.45,34100.0,43.1732,43.2309,43.1485,43.1815,34100.0
2014-01-16 11:50:00,52.47,52.53,52.47,52.51,8400.0,43.1979,43.2473,43.1979,43.2309,8400.0
2014-01-16 12:00:00,52.51,52.52,52.49,52.51,15200.0,43.2309,43.2391,43.2144,43.2309,15200.0
2014-01-16 12:10:00,52.5,52.52,52.45,52.52,21400.0,43.2226,43.2391,43.1815,43.2391,21400.0
2014-01-16 12:20:00,52.52,52.52,52.49,52.51,13900.0,43.2391,43.2391,43.2144,43.2309,13900.0
2014-01-16 12:30:00,52.51,52.52,52.49,52.51,17200.0,43.2309,43.2391,43.2144,43.2309,17200.0
2014-01-16 12:40:00,52.52,52.65,52.52,52.62,11000.0,43.2391,43.3461,43.2391,43.3214,11000.0
2014-01-16 12:50:00,52.62,52.62,52.54,52.56,12400.0,43.3214,43.3214,43.2556,43.272,12400.0
2014-01-16 13:00:00,52.56,52.57,52.54,52.56,11600.0,43.272,43.2803,43.2556,43.272,11600.0
2014-01-16 13:10:00,52.56,52.65,52.55,52.62,11900.0,43.272,43.3461,43.2638,43.3214,11900.0
2014-01-16 13:20:00,52.62,52.63,52.53,52.57,31300.0,43.3214,43.3297,43.2473,43.2803,31300.0
2014-01-16 13:30:00,52.57,52.57,52.54,52.56,3900.0,43.2803,43.2803,43.2556,43.272,3900.0
2014-01-16 13:40:00,52.56,52.57,52.55,52.56,12400.0,43.272,43.2803,43.2638,43.272,12400.0
2014-01-16 13:50:00,52.56,52.59,52.55,52.57,19500.0,43.272,43.2967,43.2638,43.2803,19500.0
2014-01-16 14:00:00,52.57,52.58,52.53,52.55,20400.0,43.2803,43.2885,43.2473,43.2638,20400.0
2014-01-16 14:10:00,52.56,52.58,52.54,52.56,18500.0,43.272,43.2885,43.2556,43.272,18500.0
2014-01-16 14:20:00,52.56,52.61,52.54,52.58,35300.0,43.272,43.3132,43.2556,43.2885,35300.0
2014-01-16 14:30:00,52.59,52.6,52.56,52.57,17900.0,43.2967,43.305,43.272,43.2803,17900.0
2014-01-16 14:40:00,52.58,52.6,52.57,52.58,24800.0,43.2885,43.305,43.2803,43.2885,24800.0
2014-01-16 14:50:00,52.59,52.59,52.54,52.56,41400.0,43.2967,43.2967,43.2556,43.272,41400.0
2014-01-16 15:00:00,52.56,52.57,52.55,52.57,24400.0,43.272,43.2803,43.2638,43.2803,24400.0
2014-01-16 15:10:00,52.57,52.57,52.52,52.55,54900.0,43.2803,43.2803,43.2391,43.2638,54900.0
2014-01-16 15:20:00,52.55,52.59,52.53,52.58,61400.0,43.2638,43.2967,43.2473,43.2885,61400.0
2014-01-16 15:30:00,52.57,52.64,52.55,52.56,39200.0,43.2803,43.3379,43.2638,43.272,39200.0
2014-01-16 15:40:00,52.56,52.59,52.53,52.55,75200.0,43.272,43.2967,43.2473,43.2638,75200.0
2014-01-16 15:50:00,52.54,52.6,52.5,52.53,198500.0,43.2556,43.305,43.2226,43.2473,198500.0
2014-01-17 09:30:00,52.61,52.74,52.35,52.74,179900.0,43.3132,43.4202,43.0991,43.4202,179900.0
2014-01-17 09:40:00,52.74,52.8,52.49,52.59,16200.0,43.4202,43.4696,43.2144,43.2967,16200.0
2014-01-17 09:50:00,52.58,52.71,52.57,52.62,19400.0,43.2885,43.3955,43.2803,43.3214,19400.0
2014-01-17 10:00:00,52.59,52.66,52.51,52.63,8500.0,43.2967,43.3544,43.2309,43.3297,8500.0
2014-01-17 10:10:00,52.64,52.67,52.57,52.61,11200.0,43.3379,43.3626,43.2803,43.3132,11200.0
2014-01-17 10:20:00,52.64,52.67,52.59,52.62,9400.0,43.3379,43.3626,43.2967,43.3214,9400.0
2014-01-17 10:30:00,52.62,52.64,52.57,52.61,45400.0,43.3214,43.3379,43.2803,43.3132,45400.0
2014-01-17 10:40:00,52.61,52.67,52.6,52.66,17900.0,43.3132,43.3626,43.305,43.3544,17900.0
2014-01-17 10:50:00,52.64,52.66,52.6,52.65,21700.0,43.3379,43.3544,43.305,43.3461,21700.0
2014-01-17 11:00:00,52.65,52.69,52.6,52.61,31400.0,43.3461,43.3791,43.305,43.3132,31400.0
2014-01-17 11:10:00,52.59,52.69,52.59,52.69,5800.0,43.2967,43.3791,43.2967,43.3791,5800.0
2014-01-17 11:20:00,52.69,52.69,52.61,52.63,31100.0,43.3791,43.3791,43.3132,43.3297,31100.0
2014-01-17 11:30:00,52.63,52.67,52.59,52.64,39500.0,43.3297,43.3626,43.2967,43.3379,39500.0
2014-01-17 11:40:00,52.64,52.64,52.54,52.54,13800.0,43.3379,43.3379,43.2556,43.2556,13800.0
2014-01-17 11:50:00,52.56,52.62,52.56,52.6,5800.0,43.272,43.3214,43.272,43.305,5800.0
2014-01-17 12:00:00,52.61,52.69,52.61,52.64,12800.0,43.3132,43.3791,43.3132,43.3379,12800.0
2014-01-17 12:10:00,52.66,52.68,52.59,52.6,26200.0,43.3544,43.3708,43.2967,43.305,26200.0
2014-01-17 12:20:00,52.6,52.64,52.6,52.64,10300.0,43.305,43.3379,43.305,43.3379,10300.0
2014-01-17 12:30:00,52.63,52.65,52.62,52.65,6400.0,43.3297,43.3461,43.3214,43.3461,6400.0
2014-01-17 12:40:00,52.65,52.67,52.65,52.66,8400.0,43.3461,43.3626,43.3461,43.3544,8400.0
2014-01-17 12:50:00,52.65,52.66,52.52,52.53,14300.0,43.3461,43.3544,43.2391,43.2473,14300.0
2014-01-17 13:00:00,52.53,52.59,52.53,52.54,8300.0,43.2473,43.2967,43.2473,43.2556,8300.0
2014-01-17 13:10:00,52.52,52.53,52.44,52.53,12800.0,43.2391,43.2473,43.1732,43.2473,12800.0
2014-01-17 13:20:00,52.52,52.54,52.47,52.53,13500.0,43.2391,43.2556,43.1979,43.2473,13500.0
2014-01-17 13:30:00,52.53,52.6,52.53,52.56,20000.0,43.2473,43.305,43.2473,43.272,20000.0
2014-01-17 13:40:00,52.56,52.59,52.54,52.57,22900.0,43.272,43.2967,43.2556,43.2803,22900.0
2014-01-17 13:50:00,52.56,52.6,52.55,52.59,12900.0,43.272,43.305,43.2638,43.2967,12900.0
2014-01-17 14:00:00,52.59,52.6,52.53,52.57,17300.0,43.2967,43.305,43.2473,43.2803,17300.0
2014-01-17 14:10:00,52.58,52.6,52.53,52.57,16400.0,43.2885,43.305,43.2473,43.2803,16400.0
2014-01-17 14:20:00,52.59,52.65,52.57,52.63,164900.0,43.2967,43.3461,43.2803,43.3297,164900.0
2014-01-17 14:30:00,52.62,52.67,52.62,52.67,15200.0,43.3214,43.3626,43.3214,43.3626,15200.0
2014-01-17 14:40:00,52.67,52.68,52.63,52.67,16500.0,43.3626,43.3708,43.3297,43.3626,16500.0
2014-01-17 14:50:00,52.66,52.68,52.64,52.66,21400.0,43.3544,43.3708,43.3379,43.3544,21400.0
2014-01-17 15:00:00,52.67,52.71,52.66,52.69,58600.0,43.3626,43.3955,43.3544,43.3791,58600.0
2014-01-17 15:10:00,52.69,52.69,52.61,52.62,26300.0,43.3791,43.3791,43.3132,43.3214,26300.0
2014-01-17 15:20:00,52.63,52.64,52.6,52.6,27800.0,43.3297,43.3379,43.305,43.305,27800.0
2014-01-17 15:30:00,52.61,52.63,52.54,52.62,43000.0,43.3132,43.3297,43.2556,43.3214,43000.0
2014-01-17 15:40:00,52.63,52.8,52.62,52.8,67900.0,43.3297,43.4696,43.3214,43.4696,67900.0
2014-01-17 15:50:00,52.8,52.82,52.71,52.73,153600.0,43.4696,43.4861,43.3955,43.412,153600.0
2014-01-21 09:30:00,53.0,53.28,52.97,53.2,30800.0,43.6343,43.8648,43.6096,43.7989,30800.0
2014-01-21 09:40:00,53.13,53.18,53.08,53.18,26600.0,43.7413,43.7825,43.7001,43.7825,26600.0
2014-01-21 09:50:00,53.15,53.17,53.1,53.16,116000.0,43.7578,43.7742,43.7166,43.766,116000.0
2014-01-21 10:00:00,53.16,53.16,53.06,53.14,7400.0,43.766,43.766,43.6837,43.7495,7400.0
2014-01-21 10:10:00,53.12,53.12,52.94,52.99,7700.0,43.7331,43.7331,43.5849,43.626,7700.0
2014-01-21 10:20:00,53.0,53.01,52.88,52.92,13300.0,43.6343,43.6425,43.5355,43.5684,13300.0
2014-01-21 10:30:00,52.91,52.91,52.83,52.9,8700.0,43.5602,43.5602,43.4943,43.5519,8700.0
2014-01-21 10:40:00,52.88,52.93,52.86,52.9,20000.0,43.5355,43.5766,43.519,43.5519,20000.0
2014-01-21 10:50:00,52.89,52.99,52.87,52.99,22900.0,43.5437,43.626,43.5272,43.626,22900.0
2014-01-21 11:00:00,52.98,52.98,52.8,52.84,14400.0,43.6178,43.6178,43.4696,43.5025,14400.0
2014-01-21 11:10:00,52.83,52.83,52.67,52.79,13700.0,43.4943,43.4943,43.3626,43.4614,13700.0
2014-01-21 11:20:00,52.76,52.79,52.74,52.75,12700.0,43.4367,43.4614,43.4202,43.4285,12700.0
2014-01-21 11:30:00,52.73,52.79,52.7,52.78,18600.0,43.412,43.4614,43.3873,43.4531,18600.0
2014-01-21 11:40:00,52.78,52.81,52.74,52.77,19200.0,43.4531,43.4778,43.4202,43.4449,19200.0
2014-01-21 11:50:00,52.77,52.77,52.66,52.73,11900.0,43.4449,43.4449,43.3544,43.412,11900.0
2014-01-21 12:00:00,52.74,52.84,52.73,52.83,47600.0,43.4202,43.5025,43.412,43.4943,47600.0
2014-01-21 12:10:00,52.85,53.09,52.84,52.91,176900.0,43.5108,43.7084,43.5025,43.5602,176900.0
2014-01-21 12:20:00,52.92,53.01,52.86,53.0,37200.0,43.5684,43.6425,43.519,43.6343,37200.0
2014-01-21 12:30:00,52.99,52.99,52.95,52.96,4400.0,43.626,43.626,43.5931,43.6013,4400.0
2014-01-21 12:40:00,52.96,53.01,52.9,53.0,51100.0,43.6013,43.6425,43.5519,43.6343,51100.0
2014-01-21 12:50:00,53.0,53.02,52.9,53.02,53600.0,43.6343,43.6507,43.5519,43.6507,53600.0
2014-01-21 13:00:00,53.01,53.01,52.98,52.98,8700.0,43.6425,43.6425,43.6178,43.6178,8700.0
2014-01-21 13:10:00,52.98,53.0,52.94,53.0,194200.0,43.6178,43.6343,43.5849,43.6343,194200.0
2014-01-21 13:20:00,52.97,53.02,52.95,52.99,27500.0,43.6096,43.6507,43.5931,43.626,27500.0
2014-01-21 13:30:00,53.0,53.05,52.96,53.02,8700.0,43.6343,43.6754,43.6013,43.6507,8700.0
2014-01-21 13:40:00,53.02,53.12,53.02,53.11,12000.0,43.6507,43.7331,43.6507,43.7248,12000.0
2014-01-21 13:50:00,53.1,53.13,53.08,53.1,15600.0,43.7166,43.7413,43.7001,43.7166,15600.0
2014-01-21 14:00:00,53.1,53.1,53.03,53.06,14300.0,43.7166,43.7166,43.659,43.6837,14300.0
2014-01-21 14:10:00,53.06,53.12,53.03,53.05,38800.0,43.6837,43.7331,43.659,43.6754,38800.0
2014-01-21 14:20:00,53.04,53.08,53.03,53.08,34200.0,43.6672,43.7001,43.659,43.7001,34200.0
2014-01-21 14:30:00,53.07,53.09,53.03,53.05,11000.0,43.6919,43.7084,43.659,43.6754,11000.0
2014-01-21 14:40:00,53.05,53.11,53.04,53.05,30700.0,43.6754,43.7248,43.6672,43.6754,30700.0
2014-01-21 14:50:00,53.04,53.12,53.0,53.03,55300.0,43.6672,43.7331,43.6343,43.659,55300.0
2014-01-21 15:00:00,53.02,53.13,53.01,53.11,74100.0,43.6507,43.7413,43.6425,43.7248,74100.0
2014-01-21 15:10:00,53.1,53.27,53.09,53.2,122000.0,43.7166,43.8566,43.7084,43.7989,122000.0
2014-01-21 15:20:00,53.21,53.26,53.2,53.23,98500.0,43.8072,43.8483,43.7989,43.8236,98500.0
2014-01-21 15:30:00,53.22,53.26,53.22,53.24,61100.0,43.8154,43.8483,43.8154,43.8319,61100.0
2014-01-21 15:40:00,53.23,53.26,53.21,53.24,154800.0,43.8236,43.8483,43.8072,43.8319,154800.0
2014-01-21 15:50:00,53.24,53.31,53.23,53.26,162400.0,43.8319,43.8895,43.8236,43.8483,162400.0
2014-01-22 09:30:00,53.2,53.5,53.18,53.36,38000.0,43.7989,44.0459,43.7825,43.9307,38000.0
2014-01-22 09:40:00,53.33,53.34,53.25,53.34,26900.0,43.906,43.9142,43.8401,43.9142,26900.0
2014-01-22 09:50:00,53.33,53.33,53.27,53.31,19700.0,43.906,43.906,43.8566,43.8895,19700.0
2014-01-22 10:00:00,53.29,53.3,53.26,53.28,13700.0,43.873,43.8813,43.8483,43.8648,13700.0
2014-01-22 10:10:00,53.29,53.31,53.18,53.21,11900.0,43.873,43.8895,43.7825,43.8072,11900.0
2014-01-22 10:20:00,53.21,53.33,53.16,53.29,25600.0,43.8072,43.906,43.766,43.873,25600.0
2014-01-22 10:30:00,53.29,53.29,53.2,53.28,21100.0,43.873,43.873,43.7989,43.8648,21100.0
2014-01-22 10:40:00,53.28,53.38,53.21,53.25,40500.0,43.8648,43.9471,43.8072,43.8401,40500.0
2014-01-22 10:50:00,53.26,53.27,53.24,53.26,20600.0,43.8483,43.8566,43.8319,43.8483,20600.0
2014-01-22 11:00:00,53.25,53.3,53.25,53.29,18200.0,43.8401,43.8813,43.8401,43.873,18200.0
2014-01-22 11:10:00,53.28,53.28,53.25,53.25,31000.0,43.8648,43.8648,43.8401,43.8401,31000.0
2014-01-22 11:20:00,53.25,53.29,53.25,53.27,13700.0,43.8401,43.873,43.8401,43.8566,13700.0
2014-01-22 11:30:00,53.27,53.3,53.23,53.29,10600.0,43.8566,43.8813,43.8236,43.873,10600.0
2014-01-22 11:40:00,53.29,53.3,53.23,53.25,11400.0,43.873,43.8813,43.8236,43.8401,11400.0
2014-01-22 11:50:00,53.27,53.34,53.27,53.31,50400.0,43.8566,43.9142,43.8566,43.8895,50400.0
2014-01-22 12:00:00,53.31,53.35,53.3,53.35,9500.0,43.8895,43.9224,43.8813,43.9224,9500.0
2014-01-22 12:10:00,53.35,53.45,53.35,53.44,21100.0,43.9224,44.0048,43.9224,43.9965,21100.0
2014-01-22 12:20:00,53.44,53.46,53.42,53.43,12200.0,43.9965,44.013,43.9801,43.9883,12200.0
2014-01-22 12:30:00,53.42,53.43,53.41,53.41,4700.0,43.9801,43.9883,43.9718,43.9718,4700.0
2014-01-22 12:40:00,53.41,53.47,53.4,53.45,11500.0,43.9718,44.0212,43.9636,44.0048,11500.0
2014-01-22 12:50:00,53.45,53.47,53.43,53.44,8000.0,44.0048,44.0212,43.9883,43.9965,8000.0
2014-01-22 13:00:00,53.43,53.44,53.4,53.43,12900.0,43.9883,43.9965,43.9636,43.9883,12900.0
2014-01-22 13:10:00,53.43,53.47,53.42,53.43,17800.0,43.9883,44.0212,43.9801,43.9883,17800.0
2014-01-22 13:20:00,53.44,53.52,53.44,53.5,60300.0,43.9965,44.0624,43.9965,44.0459,60300.0
2014-01-22 13:30:00,53.48,53.5,53.4,53.47,42800.0,44.0295,44.0459,43.9636,44.0212,42800.0
2014-01-22 13:40:00,53.46,53.51,53.44,53.45,34000.0,44.013,44.0541,43.9965,44.0048,34000.0
2014-01-22 13:50:00,53.45,53.49,53.44,53.47,63300.0,44.0048,44.0377,43.9965,44.0212,63300.0
2014-01-22 14:00:00,53.46,53.51,53.46,53.51,48800.0,44.013,44.0541,44.013,44.0541,48800.0
2014-01-22 14:10:00,53.52,53.52,53.45,53.5,136300.0,44.0624,44.0624,44.0048,44.0459,136300.0
2014-01-22 14:20:00,53.5,53.5,53.46,53.48,15500.0,44.0459,44.0459,44.013,44.0295,15500.0
2014-01-22 14:30:00,53.47,53.5,53.47,53.49,21800.0,44.0212,44.0459,44.0212,44.0377,21800.0
2014-01-22 14:40:00,53.5,53.5,53.45,53.46,24200.0,44.0459,44.0459,44.0048,44.013,24200.0
2014-01-22 14:50:00,53.47,53.5,53.44,53.48,51600.0,44.0212,44.0459,43.9965,44.0295,51600.0
2014-01-22 15:00:00,53.49,53.49,53.47,53.47,16100.0,44.0377,44.0377,44.0212,44.0212,16100.0
2014-01-22 15:10:00,53.48,53.52,53.46,53.5,47800.0,44.0295,44.0624,44.013,44.0459,47800.0
2014-01-22 15:20:00,53.5,53.51,53.47,53.48,33800.0,44.0459,44.0541,44.0212,44.0295,33800.0
2014-01-22 15:30:00,53.47,53.51,53.47,53.48,156900.0,44.0212,44.0541,44.0212,44.0295,156900.0
2014-01-22 15:40:00,53.48,53.52,53.45,53.48,149100.0,44.0295,44.0624,44.0048,44.0295,149100.0
2014-01-22 15:50:00,53.49,53.55,53.47,53.5,137100.0,44.0377,44.0871,44.0212,44.0459,137100.0
2014-01-23 09:30:00,53.0,53.14,52.75,52.75,49200.0,43.6343,43.7495,43.4285,43.4285,49200.0
2014-01-23 09:40:00,52.78,53.01,52.75,52.95,21800.0,43.4531,43.6425,43.4285,43.5931,21800.0
2014-01-23 09:50:00,52.96,53.08,52.92,53.03,56300.0,43.6013,43.7001,43.5684,43.659,56300.0
2014-01-23 10:00:00,53.04,53.24,53.03,53.24,101100.0,43.6672,43.8319,43.659,43.8319,101100.0
2014-01-23 10:10:00,53.22,53.34,53.19,53.31,77700.0,43.8154,43.9142,43.7907,43.8895,77700.0
2014-01-23 10:20:00,53.31,53.43,53.27,53.4,161100.0,43.8895,43.9883,43.8566,43.9636,161100.0
2014-01-23 10:30:00,53.4,53.49,53.38,53.41,101700.0,43.9636,44.0377,43.9471,43.9718,101700.0
2014-01-23 10:40:00,53.4,53.5,53.38,53.41,30600.0,43.9636,44.0459,43.9471,43.9718,30600.0
2014-01-23 10:50:00,53.39,53.42,53.34,53.4,38300.0,43.9554,43.9801,43.9142,43.9636,38300.0
2014-01-23 11:00:00,53.4,53.41,53.36,53.4,81100.0,43.9636,43.9718,43.9307,43.9636,81100.0
2014-01-23 11:10:00,53.4,53.47,53.39,53.46,19300.0,43.9636,44.0212,43.9554,44.013,19300.0
2014-01-23 11:20:00,53.45,53.45,53.38,53.39,13800.0,44.0048,44.0048,43.9471,43.9554,13800.0
2014-01-23 11:30:00,53.38,53.4,53.37,53.39,44900.0,43.9471,43.9636,43.9389,43.9554,44900.0
2014-01-23 11:40:00,53.4,53.42,53.38,53.4,64700.0,43.9636,43.9801,43.9471,43.9636,64700.0
2014-01-23 11:50:00,53.4,53.42,53.39,53.4,18500.0,43.9636,43.9801,43.9554,43.9636,18500.0
2014-01-23 12:00:00,53.4,53.41,53.37,53.39,83600.0,43.9636,43.9718,43.9389,43.9554,83600.0
2014-01-23 12:10:00,53.39,53.4,53.37,53.37,39700.0,43.9554,43.9636,43.9389,43.9389,39700.0
2014-01-23 12:20:00,53.38,53.4,53.36,53.39,87600.0,43.9471,43.9636,43.9307,43.9554,87600.0
2014-01-23 12:30:00,53.39,53.4,53.16,53.3,79200.0,43.9554,43.9636,43.766,43.8813,79200.0
2014-01-23 12:40:00,53.3,53.43,53.3,53.37,64200.0,43.8813,43.9883,43.8813,43.9389,64200.0
2014-01-23 12:50:00,53.37,53.4,53.37,53.4,95500.0,43.9389,43.9636,43.9389,43.9636,95500.0
2014-01-23 13:00:00,53.39,53.4,53.36,53.38,40900.0,43.9554,43.9636,43.9307,43.9471,40900.0
2014-01-23 13:10:00,53.38,53.41,53.34,53.38,82100.0,43.9471,43.9718,43.9142,43.9471,82100.0
2014-01-23 13:20:00,53.38,53.4,53.38,53.39,17400.0,43.9471,43.9636,43.9471,43.9554,17400.0
2014-01-23 13:30:00,53.39,53.39,53.25,53.34,87700.0,43.9554,43.9554,43.8401,43.9142,87700.0
2014-01-23 13:40:00,53.32,53.39,53.31,53.35,79700.0,43.8977,43.9554,43.8895,43.9224,79700.0
2014-01-23 13:50:00,53.35,53.42,53.35,53.37,82800.0,43.9224,43.9801,43.9224,43.9389,82800.0
2014-01-23 14:00:00,53.37,53.4,53.37,53.39,30600.0,43.9389,43.9636,43.9389,43.9554,30600.0
2014-01-23 14:10:00,53.4,53.4,53.37,53.39,54700.0,43.9636,43.9636,43.9389,43.9554,54700.0
2014-01-23 14:20:00,53.39,53.4,53.32,53.33,114600.0,43.9554,43.9636,43.8977,43.906,114600.0
2014-01-23 14:30:00,53.33,53.33,53.17,53.17,25000.0,43.906,43.906,43.7742,43.7742,25000.0
2014-01-23 14:40:00,53.17,53.19,53.07,53.08,24200.0,43.7742,43.7907,43.6919,43.7001,24200.0
2014-01-23 14:50:00,53.09,53.15,53.07,53.11,40900.0,43.7084,43.7578,43.6919,43.7248,40900.0
2014-01-23 15:00:00,53.11,53.31,53.1,53.2,72300.0,43.7248,43.8895,43.7166,43.7989,72300.0
2014-01-23 15:10:00,53.21,53.21,53.16,53.19,51600.0,43.8072,43.8072,43.766,43.7907,51600.0
2014-01-23 15:20:00,53.18,53.2,53.17,53.18,17700.0,43.7825,43.7989,43.7742,43.7825,17700.0
2014-01-23 15:30:00,53.19,53.26,53.15,53.17,90600.0,43.7907,43.8483,43.7578,43.7742,90600.0
2014-01-23 15:40:00,53.18,53.23,53.16,53.16,68500.0,43.7825,43.8236,43.766,43.766,68500.0
2014-01-23 15:50:00,53.15,53.26,53.15,53.26,95900.0,43.7578,43.8483,43.7578,43.8483,95900.0
2014-01-24 09:30:00,52.69,52.84,52.38,52.69,122100.0,43.3791,43.5025,43.1238,43.3791,122100.0
2014-01-24 09:40:00,52.7,52.79,52.55,52.57,242100.0,43.3873,43.4614,43.2638,43.2803,242100.0
2014-01-24 09:50:00,52.58,52.62,52.15,52.2,95200.0,43.2885,43.3214,42.9345,42.9756,95200.0
2014-01-24 10:00:00,52.2,52.38,52.18,52.34,96900.0,42.9756,43.1238,42.9592,43.0909,96900.0
2014-01-24 10:10:00,52.34,52.34,52.03,52.04,58900.0,43.0909,43.0909,42.8357,42.8439,58900.0
2014-01-24 10:20:00,52.05,52.11,51.91,51.92,51900.0,42.8521,42.9015,42.7369,42.7451,51900.0
2014-01-24 10:30:00,51.93,51.94,51.77,51.77,32300.0,42.7534,42.7616,42.6216,42.6216,32300.0
2014-01-24 10:40:00,51.79,51.8,51.59,51.79,44800.0,42.6381,42.6463,42.4734,42.6381,44800.0
2014-01-24 10:50:00,51.78,51.78,51.68,51.73,24200.0,42.6299,42.6299,42.5475,42.5887,24200.0
2014-01-24 11:00:00,51.72,51.77,51.55,51.55,17300.0,42.5805,42.6216,42.4405,42.4405,17300.0
2014-01-24 11:10:00,51.55,51.61,51.51,51.51,27500.0,42.4405,42.4899,42.4076,42.4076,27500.0
2014-01-24 11:20:00,51.5,51.53,51.3,51.33,43100.0,42.3993,42.424,42.2347,42.2594,43100.0
2014-01-24 11:30:00,51.34,51.5,51.31,51.5,53400.0,42.2676,42.3993,42.2429,42.3993,53400.0
2014-01-24 11:40:00,51.51,51.6,51.51,51.54,66800.0,42.4076,42.4817,42.4076,42.4323,66800.0
2014-01-24 11:50:00,51.54,51.59,51.52,51.59,23600.0,42.4323,42.4734,42.4158,42.4734,23600.0
2014-01-24 12:00:00,51.59,51.64,51.47,51.48,29700.0,42.4734,42.5146,42.3746,42.3829,29700.0
2014-01-24 12:10:00,51.47,51.48,51.38,51.38,22400.0,42.3746,42.3829,42.3005,42.3005,22400.0
2014-01-24 12:20:00,51.37,51.4,51.27,51.28,21100.0,42.2923,42.317,42.21,42.2182,21100.0
2014-01-24 12:30:00,51.28,51.35,51.25,51.33,28600.0,42.2182,42.2758,42.1935,42.2594,28600.0
2014-01-24 12:40:00,51.31,51.31,51.13,51.18,25200.0,42.2429,42.2429,42.0947,42.1359,25200.0
2014-01-24 12:50:00,51.18,51.3,51.18,51.28,16500.0,42.1359,42.2347,42.1359,42.2182,16500.0
2014-01-24 13:00:00,51.26,51.26,51.11,51.15,43500.0,42.2018,42.2018,42.0783,42.1112,43500.0
2014-01-24 13:10:00,51.15,51.19,51.11,51.14,35400.0,42.1112,42.1441,42.0783,42.103,35400.0
2014-01-24 13:20:00,51.14,51.18,51.01,51.03,27500.0,42.103,42.1359,41.9959,42.0124,27500.0
2014-01-24 13:30:00,51.02,51.02,50.95,51.01,40200.0,42.0042,42.0042,41.9465,41.9959,40200.0
2014-01-24 13:40:00,51.0,51.01,50.96,50.98,30700.0,41.9877,41.9959,41.9548,41.9712,30700.0
2014-01-24 13:50:00,50.98,51.0,50.9,50.91,44800.0,41.9712,41.9877,41.9054,41.9136,44800.0
2014-01-24 14:00:00,50.91,50.92,50.75,50.82,102100.0,41.9136,41.9218,41.7819,41.8395,102100.0
2014-01-24 14:10:00,50.82,50.83,50.7,50.81,46000.0,41.8395,41.8477,41.7407,41.8313,46000.0
2014-01-24 14:20:00,50.81,50.88,50.79,50.86,31400.0,41.8313,41.8889,41.8148,41.8724,31400.0
2014-01-24 14:30:00,50.85,51.06,50.84,51.06,32900.0,41.8642,42.0371,41.856,42.0371,32900.0
2014-01-24 14:40:00,51.06,51.11,51.03,51.1,72300.0,42.0371,42.0783,42.0124,42.07,72300.0
2014-01-24 14:50:00,51.1,51.16,51.08,51.09,102100.0,42.07,42.1194,42.0536,42.0618,102100.0
2014-01-24 15:00:00,51.09,51.18,50.99,51.13,93200.0,42.0618,42.1359,41.9795,42.0947,93200.0
2014-01-24 15:10:00,51.13,51.14,50.96,51.01,57300.0,42.0947,42.103,41.9548,41.9959,57300.0
2014-01-24 15:20:00,51.01,51.01,50.93,50.98,61600.0,41.9959,41.9959,41.9301,41.9712,61600.0
2014-01-24 15:30:00,50.97,51.09,50.93,51.03,98800.0,41.963,42.0618,41.9301,42.0124,98800.0
2014-01-24 15:40:00,51.03,51.07,50.96,50.97,157700.0,42.0124,42.0453,41.9548,41.963,157700.0
2014-01-24 15:50:00,50.96,51.02,50.84,50.85,176900.0,41.9548,42.0042,41.856,41.8642,176900.0
2014-01-27 09:30:00,51.26,51.3,50.8,50.9,69900.0,42.2018,42.2347,41.823,41.9054,69900.0
2014-01-27 09:40:00,50.88,50.93,50.8,50.86,117600.0,41.8889,41.9301,41.823,41.8724,117600.0
2014-01-27 09:50:00,50.89,50.95,50.83,50.9,32400.0,41.8971,41.9465,41.8477,41.9054,32400.0
2014-01-27 10:00:00,50.88,51.0,50.86,50.91,19500.0,41.8889,41.9877,41.8724,41.9136,19500.0
2014-01-27 10:10:00,50.89,50.96,50.83,50.91,62000.0,41.8971,41.9548,41.8477,41.9136,62000.0
2014-01-27 10:20:00,50.91,51.0,50.57,50.62,165200.0,41.9136,41.9877,41.6337,41.6748,165200.0
2014-01-27 10:30:00,50.63,50.75,50.48,50.54,38700.0,41.6831,41.7819,41.5596,41.609,38700.0
2014-01-27 10:40:00,50.54,50.69,50.54,50.65,15300.0,41.609,41.7325,41.609,41.6995,15300.0
2014-01-27 10:50:00,50.66,50.7,50.52,50.52,26300.0,41.7078,41.7407,41.5925,41.5925,26300.0
2014-01-27 11:00:00,50.53,50.61,50.51,50.58,19400.0,41.6008,41.6666,41.5843,41.6419,19400.0
2014-01-27 11:10:00,50.6,50.68,50.49,50.66,21800.0,41.6584,41.7242,41.5678,41.7078,21800.0
2014-01-27 11:20:00,50.69,50.77,50.62,50.63,22700.0,41.7325,41.7983,41.6748,41.6831,22700.0
2014-01-27 11:30:00,50.66,50.71,50.5,50.56,21600.0,41.7078,41.7489,41.5761,41.6254,21600.0
2014-01-27 11:40:00,50.55,50.67,50.55,50.59,16200.0,41.6172,41.716,41.6172,41.6501,16200.0
2014-01-27 11:50:00,50.58,50.59,50.49,50.54,18600.0,41.6419,41.6501,41.5678,41.609,18600.0
2014-01-27 12:00:00,50.55,50.6,50.48,50.58,84600.0,41.6172,41.6584,41.5596,41.6419,84600.0
2014-01-27 12:10:00,50.6,50.76,50.58,50.64,107000.0,41.6584,41.7901,41.6419,41.6913,107000.0
2014-01-27 12:20:00,50.65,50.67,50.51,50.61,29200.0,41.6995,41.716,41.5843,41.6666,29200.0
2014-01-27 12:30:00,50.6,50.63,50.53,50.63,28000.0,41.6584,41.6831,41.6008,41.6831,28000.0
2014-01-27 12:40:00,50.63,50.66,50.57,50.65,16300.0,41.6831,41.7078,41.6337,41.6995,16300.0
2014-01-27 12:50:00,50.63,50.63,50.51,50.53,12800.0,41.6831,41.6831,41.5843,41.6008,12800.0
2014-01-27 13:00:00,50.52,50.6,50.46,50.54,18900.0,41.5925,41.6584,41.5431,41.609,18900.0
2014-01-27 13:10:00,50.54,50.58,50.51,50.54,11900.0,41.609,41.6419,41.5843,41.609,11900.0
2014-01-27 13:20:00,50.54,50.55,50.46,50.5,14500.0,41.609,41.6172,41.5431,41.5761,14500.0
2014-01-27 13:30:00,50.5,50.58,50.47,50.58,21700.0,41.5761,41.6419,41.5514,41.6419,21700.0
2014-01-27 13:40:00,50.56,50.74,50.54,50.74,37500.0,41.6254,41.7736,41.609,41.7736,37500.0
2014-01-27 13:50:00,50.72,50.72,50.54,50.55,33200.0,41.7572,41.7572,41.609,41.6172,33200.0
2014-01-27 14:00:00,50.57,50.68,50.56,50.64,33500.0,41.6337,41.7242,41.6254,41.6913,33500.0
2014-01-27 14:10:00,50.64,50.73,50.64,50.66,26600.0,41.6913,41.7654,41.6913,41.7078,26600.0
2014-01-27 14:20:00,50.67,50.72,50.66,50.72,29600.0,41.716,41.7572,41.7078,41.7572,29600.0
2014-01-27 14:30:00,50.73,50.75,50.68,50.73,19600.0,41.7654,41.7819,41.7242,41.7654,19600.0
2014-01-27 14:40:00,50.72,50.75,50.67,50.69,51600.0,41.7572,41.7819,41.716,41.7325,51600.0
2014-01-27 14:50:00,50.69,50.78,50.68,50.7,34700.0,41.7325,41.8066,41.7242,41.7407,34700.0
2014-01-27 15:00:00,50.69,50.72,50.63,50.7,60700.0,41.7325,41.7572,41.6831,41.7407,60700.0
2014-01-27 15:10:00,50.7,50.75,50.69,50.7,28100.0,41.7407,41.7819,41.7325,41.7407,28100.0
2014-01-27 15:20:00,50.69,50.69,50.56,50.58,49200.0,41.7325,41.7325,41.6254,41.6419,49200.0
2014-01-27 15:30:00,50.57,50.6,50.49,50.58,106000.0,41.6337,41.6584,41.5678,41.6419,106000.0
2014-01-27 15:40:00,50.57,50.62,50.51,50.52,90700.0,41.6337,41.6748,41.5843,41.5925,90700.0
2014-01-27 15:50:00,50.53,50.59,50.35,50.37,130400.0,41.6008,41.6501,41.4526,41.469,130400.0
2014-01-28 09:30:00,50.37,50.87,50.2,50.87,26700.0,41.469,41.8807,41.3291,41.8807,26700.0
2014-01-28 09:40:00,50.87,50.92,50.74,50.76,13900.0,41.8807,41.9218,41.7736,41.7901,13900.0
2014-01-28 09:50:00,50.75,50.92,50.75,50.88,10400.0,41.7819,41.9218,41.7819,41.8889,10400.0
2014-01-28 10:00:00,50.88,51.0,50.88,50.94,10900.0,41.8889,41.9877,41.8889,41.9383,10900.0
2014-01-28 10:10:00,50.92,50.92,50.79,50.83,11700.0,41.9218,41.9218,41.8148,41.8477,11700.0
2014-01-28 10:20:00,50.83,50.89,50.75,50.84,26500.0,41.8477,41.8971,41.7819,41.856,26500.0
2014-01-28 10:30:00,50.84,50.89,50.79,50.87,5800.0,41.856,41.8971,41.8148,41.8807,5800.0
2014-01-28 10:40:00,50.87,50.88,50.8,50.86,9500.0,41.8807,41.8889,41.823,41.8724,9500.0
2014-01-28 10:50:00,50.85,50.85,50.76,50.82,8400.0,41.8642,41.8642,41.7901,41.8395,8400.0
2014-01-28 11:00:00,50.82,50.94,50.8,50.89,14300.0,41.8395,41.9383,41.823,41.8971,14300.0
2014-01-28 11:10:00,50.89,50.9,50.75,50.76,8000.0,41.8971,41.9054,41.7819,41.7901,8000.0
2014-01-28 11:20:00,50.76,50.76,50.67,50.75,6400.0,41.7901,41.7901,41.716,41.7819,6400.0
2014-01-28 11:30:00,50.76,50.76,50.57,50.61,19700.0,41.7901,41.7901,41.6337,41.6666,19700.0
2014-01-28 11:40:00,50.6,50.61,50.52,50.55,12000.0,41.6584,41.6666,41.5925,41.6172,12000.0
2014-01-28 11:50:00,50.55,50.68,50.54,50.66,34600.0,41.6172,41.7242,41.609,41.7078,34600.0
2014-01-28 12:00:00,50.66,50.87,50.62,50.83,18400.0,41.7078,41.8807,41.6748,41.8477,18400.0
2014-01-28 12:10:00,50.83,50.85,50.76,50.85,13900.0,41.8477,41.8642,41.7901,41.8642,13900.0
2014-01-28 12:20:00,50.84,50.86,50.79,50.8,8500.0,41.856,41.8724,41.8148,41.823,8500.0
2014-01-28 12:30:00,50.82,50.89,50.79,50.84,19100.0,41.8395,41.8971,41.8148,41.856,19100.0
2014-01-28 12:40:00,50.85,50.88,50.81,50.83,11500.0,41.8642,41.8889,41.8313,41.8477,11500.0
2014-01-28 12:50:00,50.81,50.91,50.79,50.91,8500.0,41.8313,41.9136,41.8148,41.9136,8500.0
2014-01-28 13:00:00,50.9,50.92,50.85,50.85,9700.0,41.9054,41.9218,41.8642,41.8642,9700.0
2014-01-28 13:10:00,50.85,50.99,50.85,50.98,11400.0,41.8642,41.9795,41.8642,41.9712,11400.0
2014-01-28 13:20:00,50.96,51.02,50.96,50.99,6700.0,41.9548,42.0042,41.9548,41.9795,6700.0
2014-01-28 13:30:00,50.99,51.02,50.89,50.93,11900.0,41.9795,42.0042,41.8971,41.9301,11900.0
2014-01-28 13:40:00,50.94,51.01,50.94,50.97,12500.0,41.9383,41.9959,41.9383,41.963,12500.0
2014-01-28 13:50:00,50.97,50.98,50.9,50.91,10500.0,41.963,41.9712,41.9054,41.9136,10500.0
2014-01-28 14:00:00,50.91,50.94,50.87,50.92,9200.0,41.9136,41.9383,41.8807,41.9218,9200.0
2014-01-28 14:10:00,50.91,50.95,50.9,50.92,12700.0,41.9136,41.9465,41.9054,41.9218,12700.0
2014-01-28 14:20:00,50.91,50.94,50.89,50.89,12000.0,41.9136,41.9383,41.8971,41.8971,12000.0
2014-01-28 14:30:00,50.9,50.93,50.87,50.9,15100.0,41.9054,41.9301,41.8807,41.9054,15100.0
2014-01-28 14:40:00,50.92,50.96,50.9,50.94,22400.0,41.9218,41.9548,41.9054,41.9383,22400.0
2014-01-28 14:50:00,50.95,51.0,50.88,50.92,11600.0,41.9465,41.9877,41.8889,41.9218,11600.0
2014-01-28 15:00:00,50.92,50.96,50.86,50.91,16900.0,41.9218,41.9548,41.8724,41.9136,16900.0
2014-01-28 15:10:00,50.92,50.98,50.91,50.94,15600.0,41.9218,41.9712,41.9136,41.9383,15600.0
2014-01-28 15:20:00,50.95,51.0,50.94,50.99,24200.0,41.9465,41.9877,41.9383,41.9795,24200.0
2014-01-28 15:30:00,50.98,51.02,50.96,51.01,43200.0,41.9712,42.0042,41.9548,41.9959,43200.0
2014-01-28 15:40:00,51.0,51.0,50.94,50.95,48500.0,41.9877,41.9877,41.9383,41.9465,48500.0
2014-01-28 15:50:00,50.95,50.99,50.92,50.95,85800.0,41.9465,41.9795,41.9218,41.9465,85800.0
2014-01-29 09:30:00,50.56,50.82,50.48,50.81,22100.0,41.6254,41.8395,41.5596,41.8313,22100.0
2014-01-29 09:40:00,50.77,50.96,50.77,50.88,37100.0,41.7983,41.9548,41.7983,41.8889,37100.0
2014-01-29 09:50:00,50.87,50.89,50.76,50.85,15800.0,41.8807,41.8971,41.7901,41.8642,15800.0
2014-01-29 10:00:00,50.85,50.97,50.81,50.93,5000.0,41.8642,41.963,41.8313,41.9301,5000.0
2014-01-29 10:10:00,50.96,50.97,50.73,50.77,12800.0,41.9548,41.963,41.7654,41.7983,12800.0
2014-01-29 10:20:00,50.75,50.82,50.74,50.8,23400.0,41.7819,41.8395,41.7736,41.823,23400.0
2014-01-29 10:30:00,50.82,50.9,50.81,50.9,9800.0,41.8395,41.9054,41.8313,41.9054,9800.0
2014-01-29 10:40:00,50.92,51.09,50.88,51.08,36800.0,41.9218,42.0618,41.8889,42.0536,36800.0
2014-01-29 10:50:00,51.08,51.2,51.08,51.18,20000.0,42.0536,42.1524,42.0536,42.1359,20000.0
2014-01-29 11:00:00,51.19,51.28,51.16,51.28,25900.0,42.1441,42.2182,42.1194,42.2182,25900.0
2014-01-29 11:10:00,51.28,51.35,51.23,51.25,24800.0,42.2182,42.2758,42.1771,42.1935,24800.0
2014-01-29 11:20:00,51.25,51.42,51.25,51.39,21000.0,42.1935,42.3335,42.1935,42.3088,21000.0
2014-01-29 11:30:00,51.38,51.43,51.37,51.38,23600.0,42.3005,42.3417,42.2923,42.3005,23600.0
2014-01-29 11:40:00,51.38,51.39,51.3,51.35,19900.0,42.3005,42.3088,42.2347,42.2758,19900.0
2014-01-29 11:50:00,51.34,51.43,51.33,51.42,26000.0,42.2676,42.3417,42.2594,42.3335,26000.0
2014-01-29 12:00:00,51.42,51.45,51.41,51.43,38500.0,42.3335,42.3582,42.3252,42.3417,38500.0
2014-01-29 12:10:00,51.43,51.43,51.37,51.39,13800.0,42.3417,42.3417,42.2923,42.3088,13800.0
2014-01-29 12:20:00,51.4,51.43,51.37,51.38,25600.0,42.317,42.3417,42.2923,42.3005,25600.0
2014-01-29 12:30:00,51.37,51.43,51.33,51.33,61800.0,42.2923,42.3417,42.2594,42.2594,61800.0
2014-01-29 12:40:00,51.33,51.43,51.33,51.43,34000.0,42.2594,42.3417,42.2594,42.3417,34000.0
2014-01-29 12:50:00,51.42,51.46,51.41,51.46,20600.0,42.3335,42.3664,42.3252,42.3664,20600.0
2014-01-29 13:00:00,51.46,51.52,51.44,51.51,50100.0,42.3664,42.4158,42.3499,42.4076,50100.0
2014-01-29 13:10:00,51.5,51.62,51.49,51.58,48300.0,42.3993,42.4981,42.3911,42.4652,48300.0
2014-01-29 13:20:00,51.58,51.61,51.57,51.57,31900.0,42.4652,42.4899,42.457,42.457,31900.0
2014-01-29 13:30:00,51.57,51.6,51.54,51.54,23300.0,42.457,42.4817,42.4323,42.4323,23300.0
2014-01-29 13:40:00,51.54,51.55,51.48,51.49,38400.0,42.4323,42.4405,42.3829,42.3911,38400.0
2014-01-29 13:50:00,51.49,51.51,51.43,51.45,51400.0,42.3911,42.4076,42.3417,42.3582,51400.0
2014-01-29 14:00:00,51.44,51.59,51.09,51.26,164200.0,42.3499,42.4734,42.0618,42.2018,164200.0
2014-01-29 14:10:00,51.26,51.29,51.05,51.1,61100.0,42.2018,42.2265,42.0289,42.07,61100.0
2014-01-29 14:20:00,51.11,51.21,51.05,51.12,149400.0,42.0783,42.1606,42.0289,42.0865,149400.0
2014-01-29 14:30:00,51.12,51.27,51.1,51.19,54500.0,42.0865,42.21,42.07,42.1441,54500.0
2014-01-29 14:40:00,51.2,51.27,51.12,51.13,41100.0,42.1524,42.21,42.0865,42.0947,41100.0
2014-01-29 14:50:00,51.14,51.16,50.99,51.0,34200.0,42.103,42.1194,41.9795,41.9877,34200.0
2014-01-29 15:00:00,51.0,51.04,50.94,51.0,46900.0,41.9877,42.0206,41.9383,41.9877,46900.0
2014-01-29 15:10:00,50.99,51.03,50.87,50.91,60600.0,41.9795,42.0124,41.8807,41.9136,60600.0
2014-01-29 15:20:00,50.93,51.03,50.9,50.91,104200.0,41.9301,42.0124,41.9054,41.9136,104200.0
2014-01-29 15:30:00,50.91,50.99,50.84,50.95,116600.0,41.9136,41.9795,41.856,41.9465,116600.0
2014-01-29 15:40:00,50.94,51.1,50.86,51.05,192600.0,41.9383,42.07,41.8724,42.0289,192600.0
2014-01-29 15:50:00,51.04,51.1,50.96,51.07,189700.0,42.0206,42.07,41.9548,42.0453,189700.0
2014-01-30 09:30:00,51.54,51.69,51.32,51.65,28800.0,42.4323,42.5558,42.2511,42.5228,28800.0
2014-01-30 09:40:00,51.63,51.64,51.43,51.54,17000.0,42.5064,42.5146,42.3417,42.4323,17000.0
2014-01-30 09:50:00,51.53,51.66,51.52,51.66,22300.0,42.424,42.5311,42.4158,42.5311,22300.0
2014-01-30 10:00:00,51.63,51.77,51.53,51.62,15100.0,42.5064,42.6216,42.424,42.4981,15100.0
2014-01-30 10:10:00,51.62,51.68,51.59,51.61,24000.0,42.4981,42.5475,42.4734,42.4899,24000.0
2014-01-30 10:20:00,51.63,51.71,51.6,51.67,45800.0,42.5064,42.5722,42.4817,42.5393,45800.0
2014-01-30 10:30:00,51.63,51.69,51.6,51.63,10500.0,42.5064,42.5558,42.4817,42.5064,10500.0
2014-01-30 10:40:00,51.66,51.69,51.62,51.62,8600.0,42.5311,42.5558,42.4981,42.4981,8600.0
2014-01-30 10:50:00,51.62,51.76,51.6,51.69,12800.0,42.4981,42.6134,42.4817,42.5558,12800.0
2014-01-30 11:00:00,51.7,51.8,51.69,51.75,24800.0,42.564,42.6463,42.5558,42.6052,24800.0
2014-01-30 11:10:00,51.74,51.75,51.68,51.74,18800.0,42.5969,42.6052,42.5475,42.5969,18800.0
2014-01-30 11:20:00,51.73,51.79,51.67,51.69,21600.0,42.5887,42.6381,42.5393,42.5558,21600.0
2014-01-30 11:30:00,51.69,51.76,51.69,51.73,10700.0,42.5558,42.6134,42.5558,42.5887,10700.0
2014-01-30 11:40:00,51.74,51.81,51.74,51.8,22900.0,42.5969,42.6546,42.5969,42.6463,22900.0
2014-01-30 11:50:00,51.81,51.86,51.79,51.8,35200.0,42.6546,42.6957,42.6381,42.6463,35200.0
2014-01-30 12:00:00,51.79,51.82,51.79,51.79,10100.0,42.6381,42.6628,42.6381,42.6381,10100.0
2014-01-30 12:10:00,51.8,51.81,51.75,51.75,13100.0,42.6463,42.6546,42.6052,42.6052,13100.0
2014-01-30 12:20:00,51.76,51.81,51.74,51.75,8500.0,42.6134,42.6546,42.5969,42.6052,8500.0
2014-01-30 12:30:00,51.77,51.81,51.74,51.77,10500.0,42.6216,42.6546,42.5969,42.6216,10500.0
2014-01-30 12:40:00,51.79,51.82,51.75,51.8,28300.0,42.6381,42.6628,42.6052,42.6463,28300.0
2014-01-30 12:50:00,51.8,51.9,51.8,51.86,8300.0,42.6463,42.7287,42.6463,42.6957,8300.0
2014-01-30 13:00:00,51.85,51.96,51.84,51.96,11800.0,42.6875,42.7781,42.6793,42.7781,11800.0
2014-01-30 13:10:00,51.97,52.01,51.92,52.01,29600.0,42.7863,42.8192,42.7451,42.8192,29600.0
2014-01-30 13:20:00,52.01,52.02,51.88,51.88,24200.0,42.8192,42.8275,42.7122,42.7122,24200.0
2014-01-30 13:30:00,51.89,51.89,51.8,51.8,11600.0,42.7204,42.7204,42.6463,42.6463,11600.0
2014-01-30 13:40:00,51.8,51.85,51.79,51.83,9300.0,42.6463,42.6875,42.6381,42.671,9300.0
2014-01-30 13:50:00,51.84,51.86,51.77,51.78,11300.0,42.6793,42.6957,42.6216,42.6299,11300.0
2014-01-30 14:00:00,51.77,51.78,51.65,51.65,18800.0,42.6216,42.6299,42.5228,42.5228,18800.0
2014-01-30 14:10:00,51.66,51.69,51.6,51.68,17700.0,42.5311,42.5558,42.4817,42.5475,17700.0
2014-01-30 14:20:00,51.67,51.74,51.67,51.73,13100.0,42.5393,42.5969,42.5393,42.5887,13100.0
2014-01-30 14:30:00,51.74,51.78,51.7,51.78,12400.0,42.5969,42.6299,42.564,42.6299,12400.0
2014-01-30 14:40:00,51.78,51.8,51.71,51.71,17300.0,42.6299,42.6463,42.5722,42.5722,17300.0
2014-01-30 14:50:00,51.71,51.79,51.71,51.72,19100.0,42.5722,42.6381,42.5722,42.5805,19100.0
2014-01-30 15:00:00,51.73,51.78,51.71,51.75,17600.0,42.5887,42.6299,42.5722,42.6052,17600.0
2014-01-30 15:10:00,51.75,51.86,51.75,51.82,26300.0,42.6052,42.6957,42.6052,42.6628,26300.0
2014-01-30 15:20:00,51.82,51.83,51.77,51.79,20200.0,42.6628,42.671,42.6216,42.6381,20200.0
2014-01-30 15:30:00,51.78,51.78,51.69,51.71,29600.0,42.6299,42.6299,42.5558,42.5722,29600.0
2014-01-30 15:40:00,51.71,51.77,51.66,51.67,56600.0,42.5722,42.6216,42.5311,42.5393,56600.0
2014-01-30 15:50:00,51.67,51.75,51.67,51.71,100800.0,42.5393,42.6052,42.5393,42.5722,100800.0
2014-01-31 09:30:00,51.04,51.09,50.76,50.77,33800.0,42.0206,42.0618,41.7901,41.7983,33800.0
2014-01-31 09:40:00,50.81,50.87,50.63,50.65,33700.0,41.8313,41.8807,41.6831,41.6995,33700.0
2014-01-31 09:50:00,50.67,50.76,50.58,50.64,24500.0,41.716,41.7901,41.6419,41.6913,24500.0
2014-01-31 10:00:00,50.68,50.86,50.62,50.72,37800.0,41.7242,41.8724,41.6748,41.7572,37800.0
2014-01-31 10:10:00,50.74,50.81,50.62,50.67,15800.0,41.7736,41.8313,41.6748,41.716,15800.0
2014-01-31 10:20:00,50.63,50.68,50.49,50.5,23600.0,41.6831,41.7242,41.5678,41.5761,23600.0
2014-01-31 10:30:00,50.52,50.58,50.48,50.55,15300.0,41.5925,41.6419,41.5596,41.6172,15300.0
2014-01-31 10:40:00,50.58,50.61,50.48,50.6,18900.0,41.6419,41.6666,41.5596,41.6584,18900.0
2014-01-31 10:50:00,50.62,50.7,50.55,50.58,16300.0,41.6748,41.7407,41.6172,41.6419,16300.0
2014-01-31 11:00:00,50.58,50.83,50.56,50.81,15800.0,41.6419,41.8477,41.6254,41.8313,15800.0
2014-01-31 11:10:00,50.83,50.96,50.77,50.85,26100.0,41.8477,41.9548,41.7983,41.8642,26100.0
2014-01-31 11:20:00,50.85,50.95,50.81,50.95,13100.0,41.8642,41.9465,41.8313,41.9465,13100.0
2014-01-31 11:30:00,50.95,50.96,50.89,50.94,20200.0,41.9465,41.9548,41.8971,41.9383,20200.0
2014-01-31 11:40:00,50.95,51.02,50.86,50.87,31000.0,41.9465,42.0042,41.8724,41.8807,31000.0
2014-01-31 11:50:00,50.86,50.9,50.83,50.89,32200.0,41.8724,41.9054,41.8477,41.8971,32200.0
2014-01-31 12:00:00,50.9,51.0,50.88,50.88,36700.0,41.9054,41.9877,41.8889,41.8889,36700.0
2014-01-31 12:10:00,50.89,50.92,50.81,50.86,22900.0,41.8971,41.9218,41.8313,41.8724,22900.0
2014-01-31 12:20:00,50.86,50.87,50.82,50.85,18700.0,41.8724,41.8807,41.8395,41.8642,18700.0
2014-01-31 12:30:00,50.85,50.85,50.75,50.77,21800.0,41.8642,41.8642,41.7819,41.7983,21800.0
2014-01-31 12:40:00,50.77,50.77,50.68,50.73,58800.0,41.7983,41.7983,41.7242,41.7654,58800.0
2014-01-31 12:50:00,50.71,50.75,50.69,50.72,21400.0,41.7489,41.7819,41.7325,41.7572,21400.0
2014-01-31 13:00:00,50.7,50.75,50.6,50.64,22700.0,41.7407,41.7819,41.6584,41.6913,22700.0
2014-01-31 13:10:00,50.66,50.68,50.6,50.6,11900.0,41.7078,41.7242,41.6584,41.6584,11900.0
2014-01-31 13:20:00,50.59,50.59,50.54,50.55,17600.0,41.6501,41.6501,41.609,41.6172,17600.0
2014-01-31 13:30:00,50.55,50.57,50.53,50.54,16300.0,41.6172,41.6337,41.6008,41.609,16300.0
2014-01-31 13:40:00,50.55,50.58,50.51,50.57,28300.0,41.6172,41.6419,41.5843,41.6337,28300.0
2014-01-31 13:50:00,50.56,50.73,50.56,50.73,15900.0,41.6254,41.7654,41.6254,41.7654,15900.0
2014-01-31 14:00:00,50.72,50.78,50.71,50.75,42500.0,41.7572,41.8066,41.7489,41.7819,42500.0
2014-01-31 14:10:00,50.76,50.78,50.72,50.76,48200.0,41.7901,41.8066,41.7572,41.7901,48200.0
2014-01-31 14:20:00,50.75,50.8,50.71,50.79,47000.0,41.7819,41.823,41.7489,41.8148,47000.0
2014-01-31 14:30:00,50.8,50.81,50.78,50.8,47600.0,41.823,41.8313,41.8066,41.823,47600.0
2014-01-31 14:40:00,50.8,50.85,50.78,50.84,46400.0,41.823,41.8642,41.8066,41.856,46400.0
2014-01-31 14:50:00,50.84,50.93,50.79,50.92,99400.0,41.856,41.9301,41.8148,41.9218,99400.0
2014-01-31 15:00:00,50.93,50.93,50.84,50.84,39400.0,41.9301,41.9301,41.856,41.856,39400.0
2014-01-31 15:10:00,50.83,50.94,50.83,50.86,37500.0,41.8477,41.9383,41.8477,41.8724,37500.0
2014-01-31 15:20:00,50.87,50.87,50.78,50.78,62100.0,41.8807,41.8807,41.8066,41.8066,62100.0
2014-01-31 15:30:00,50.78,50.8,50.75,50.78,72900.0,41.8066,41.823,41.7819,41.8066,72900.0
2014-01-31 15:40:00,50.78,50.81,50.67,50.75,175000.0,41.8066,41.8313,41.716,41.7819,175000.0
2014-01-31 15:50:00,50.75,50.8,50.68,50.68,321400.0,41.7819,41.823,41.7242,41.7242,321400.0
2014-02-03 09:30:00,50.73,50.85,50.58,50.8,57300.0,41.7654,41.8642,41.6419,41.823,57300.0
2014-02-03 09:40:00,50.77,50.85,50.61,50.63,24000.0,41.7983,41.8642,41.6666,41.6831,24000.0
2014-02-03 09:50:00,50.62,50.64,50.51,50.53,14400.0,41.6748,41.6913,41.5843,41.6008,14400.0
2014-02-03 10:00:00,50.5,50.53,50.27,50.33,27200.0,41.5761,41.6008,41.3867,41.4361,27200.0
2014-02-03 10:10:00,50.31,50.31,49.96,49.97,22600.0,41.4196,41.4196,41.1315,41.1397,22600.0
2014-02-03 10:20:00,49.98,50.16,49.97,50.07,15800.0,41.1479,41.2961,41.1397,41.222,15800.0
2014-02-03 10:30:00,50.05,50.16,50.0,50.13,16900.0,41.2056,41.2961,41.1644,41.2714,16900.0
2014-02-03 10:40:00,50.15,50.15,50.06,50.07,11400.0,41.2879,41.2879,41.2138,41.222,11400.0
2014-02-03 10:50:00,50.06,50.11,49.9,49.91,20000.0,41.2138,41.255,41.0821,41.0903,20000.0
2014-02-03 11:00:00,49.91,49.96,49.8,49.8,11900.0,41.0903,41.1315,40.9998,40.9998,11900.0
2014-02-03 11:10:00,49.82,49.82,49.63,49.73,35100.0,41.0162,41.0162,40.8598,40.9421,35100.0
2014-02-03 11:20:00,49.71,49.73,49.61,49.61,21700.0,40.9257,40.9421,40.8433,40.8433,21700.0
2014-02-03 11:30:00,49.6,49.67,49.58,49.61,43000.0,40.8351,40.8927,40.8186,40.8433,43000.0
2014-02-03 11:40:00,49.62,49.63,49.4,49.45,87000.0,40.8516,40.8598,40.6704,40.7116,87000.0
2014-02-03 11:50:00,49.46,49.47,49.3,49.31,31800.0,40.7198,40.7281,40.5881,40.5963,31800.0
2014-02-03 12:00:00,49.31,49.35,49.23,49.28,26000.0,40.5963,40.6293,40.5305,40.5716,26000.0
2014-02-03 12:10:00,49.28,49.28,49.19,49.22,33100.0,40.5716,40.5716,40.4975,40.5222,33100.0
2014-02-03 12:20:00,49.22,49.28,49.16,49.25,25600.0,40.5222,40.5716,40.4728,40.5469,25600.0
2014-02-03 12:30:00,49.25,49.37,49.21,49.22,30100.0,40.5469,40.6457,40.514,40.5222,30100.0
2014-02-03 12:40:00,49.24,49.34,49.23,49.3,21800.0,40.5387,40.621,40.5305,40.5881,21800.0
2014-02-03 12:50:00,49.29,49.33,49.24,49.27,28400.0,40.5799,40.6128,40.5387,40.5634,28400.0
2014-02-03 13:00:00,49.27,49.28,49.14,49.18,28300.0,40.5634,40.5716,40.4564,40.4893,28300.0
2014-02-03 13:10:00,49.18,49.24,49.14,49.16,24700.0,40.4893,40.5387,40.4564,40.4728,24700.0
2014-02-03 13:20:00,49.15,49.17,49.03,49.1,32700.0,40.4646,40.4811,40.3658,40.4234,32700.0
2014-02-03 13:30:00,49.08,49.12,49.02,49.02,21400.0,40.407,40.4399,40.3576,40.3576,21400.0
2014-02-03 13:40:00,49.02,49.08,48.94,48.97,35100.0,40.3576,40.407,40.2917,40.3164,35100.0
2014-02-03 13:50:00,48.97,49.08,48.91,49.03,28000.0,40.3164,40.407,40.267,40.3658,28000.0
2014-02-03 14:00:00,49.01,49.08,48.97,49.02,30000.0,40.3494,40.407,40.3164,40.3576,30000.0
2014-02-03 14:10:00,49.01,49.12,49.01,49.1,26900.0,40.3494,40.4399,40.3494,40.4234,26900.0
2014-02-03 14:20:00,49.1,49.15,49.04,49.14,32700.0,40.4234,40.4646,40.3741,40.4564,32700.0
2014-02-03 14:30:00,49.14,49.15,49.04,49.15,58100.0,40.4564,40.4646,40.3741,40.4646,58100.0
2014-02-03 14:40:00,49.15,49.23,49.15,49.15,33700.0,40.4646,40.5305,40.4646,40.4646,33700.0
2014-02-03 14:50:00,49.14,49.16,49.06,49.06,49500.0,40.4564,40.4728,40.3905,40.3905,49500.0
2014-02-03 15:00:00,49.06,49.1,49.04,49.08,60400.0,40.3905,40.4234,40.3741,40.407,60400.0
2014-02-03 15:10:00,49.08,49.23,49.06,49.17,62800.0,40.407,40.5305,40.3905,40.4811,62800.0
2014-02-03 15:20:00,49.16,49.17,49.09,49.16,60800.0,40.4728,40.4811,40.4152,40.4728,60800.0
2014-02-03 15:30:00,49.16,49.16,49.1,49.13,74000.0,40.4728,40.4728,40.4234,40.4481,74000.0
2014-02-03 15:40:00,49.12,49.14,48.92,48.97,113500.0,40.4399,40.4564,40.2753,40.3164,113500.0
2014-02-03 15:50:00,48.97,49.05,48.86,48.89,214300.0,40.3164,40.3823,40.2259,40.2506,214300.0
2014-02-04 09:30:00,49.29,49.72,48.17,48.9,92600.0,40.5799,40.9339,39.6578,40.2588,92600.0
2014-02-04 09:40:00,48.96,49.39,48.78,49.34,73300.0,40.3082,40.6622,40.16,40.621,73300.0
2014-02-04 09:50:00,49.3,49.82,49.17,49.57,101400.0,40.5881,41.0162,40.4811,40.8104,101400.0
2014-02-04 10:00:00,49.58,49.93,49.53,49.93,110400.0,40.8186,41.1068,40.7775,41.1068,110400.0
2014-02-04 10:10:00,49.89,49.92,49.52,49.69,87100.0,41.0738,41.0985,40.7692,40.9092,87100.0
2014-02-04 10:20:00,49.69,49.75,49.54,49.56,50300.0,40.9092,40.9586,40.7857,40.8022,50300.0
2014-02-04 10:30:00,49.54,49.71,49.54,49.68,50100.0,40.7857,40.9257,40.7857,40.901,50100.0
2014-02-04 10:40:00,49.66,49.76,49.62,49.68,38000.0,40.8845,40.9668,40.8516,40.901,38000.0
2014-02-04 10:50:00,49.68,49.72,49.59,49.68,44500.0,40.901,40.9339,40.8269,40.901,44500.0
2014-02-04 11:00:00,49.66,49.87,49.63,49.85,43600.0,40.8845,41.0574,40.8598,41.0409,43600.0
2014-02-04 11:10:00,49.87,49.87,49.45,49.71,58900.0,41.0574,41.0574,40.7116,40.9257,58900.0
2014-02-04 11:20:00,49.71,49.93,49.68,49.87,32500.0,40.9257,41.1068,40.901,41.0574,32500.0
2014-02-04 11:30:00,49.88,49.96,49.88,49.95,31900.0,41.0656,41.1315,41.0656,41.1232,31900.0
2014-02-04 11:40:00,49.96,50.14,49.93,50.13,46800.0,41.1315,41.2797,41.1068,41.2714,46800.0
2014-02-04 11:50:00,50.14,50.37,50.1,50.37,44000.0,41.2797,41.469,41.2467,41.469,44000.0
2014-02-04 12:00:00,50.36,50.42,50.26,50.29,55500.0,41.4608,41.5102,41.3785,41.4032,55500.0
2014-02-04 12:10:00,50.3,50.4,50.23,50.38,55200.0,41.4114,41.4937,41.3538,41.4773,55200.0
2014-02-04 12:20:00,50.38,50.65,50.38,50.54,41300.0,41.4773,41.6995,41.4773,41.609,41300.0
2014-02-04 12:30:00,50.54,50.59,50.44,50.53,70700.0,41.609,41.6501,41.5267,41.6008,70700.0
2014-02-04 12:40:00,50.52,50.69,50.46,50.66,52100.0,41.5925,41.7325,41.5431,41.7078,52100.0
2014-02-04 12:50:00,50.66,50.91,50.6,50.85,94500.0,41.7078,41.9136,41.6584,41.8642,94500.0
2014-02-04 13:00:00,50.85,50.99,50.82,50.91,74800.0,41.8642,41.9795,41.8395,41.9136,74800.0
2014-02-04 13:10:00,50.91,50.97,50.73,50.82,40900.0,41.9136,41.963,41.7654,41.8395,40900.0
2014-02-04 13:20:00,50.83,50.86,50.74,50.82,37000.0,41.8477,41.8724,41.7736,41.8395,37000.0
2014-02-04 13:30:00,50.83,50.95,50.65,50.73,48800.0,41.8477,41.9465,41.6995,41.7654,48800.0
2014-02-04 13:40:00,50.73,50.84,50.72,50.79,23900.0,41.7654,41.856,41.7572,41.8148,23900.0
2014-02-04 13:50:00,50.79,50.84,50.66,50.66,36600.0,41.8148,41.856,41.7078,41.7078,36600.0
2014-02-04 14:00:00,50.66,50.67,50.51,50.58,59300.0,41.7078,41.716,41.5843,41.6419,59300.0
2014-02-04 14:10:00,50.59,50.93,50.59,50.71,94800.0,41.6501,41.9301,41.6501,41.7489,94800.0
2014-02-04 14:20:00,50.71,50.78,50.68,50.75,29200.0,41.7489,41.8066,41.7242,41.7819,29200.0
2014-02-04 14:30:00,50.75,50.8,50.72,50.78,100800.0,41.7819,41.823,41.7572,41.8066,100800.0
2014-02-04 14:40:00,50.79,50.88,50.77,50.85,45200.0,41.8148,41.8889,41.7983,41.8642,45200.0
2014-02-04 14:50:00,50.85,51.04,50.85,50.98,49200.0,41.8642,42.0206,41.8642,41.9712,49200.0
2014-02-04 15:00:00,50.98,51.12,50.97,51.11,82000.0,41.9712,42.0865,41.963,42.0783,82000.0
2014-02-04 15:10:00,51.11,51.33,51.1,51.29,87700.0,42.0783,42.2594,42.07,42.2265,87700.0
2014-02-04 15:20:00,51.29,51.3,50.76,50.78,67300.0,42.2265,42.2347,41.7901,41.8066,67300.0
2014-02-04 15:30:00,50.78,50.99,50.76,50.88,81600.0,41.8066,41.9795,41.7901,41.8889,81600.0
2014-02-04 15:40:00,50.88,50.97,50.84,50.92,115400.0,41.8889,41.963,41.856,41.9218,115400.0
2014-02-04 15:50:00,50.92,51.04,50.89,50.95,152400.0,41.9218,42.0206,41.8971,41.9465,152400.0
2014-02-05 09:30:00,50.95,51.09,50.72,50.76,84000.0,41.9465,42.0618,41.7572,41.7901,84000.0
2014-02-05 09:40:00,50.8,50.92,50.7,50.79,76800.0,41.823,41.9218,41.7407,41.8148,76800.0
2014-02-05 09:50:00,50.77,50.85,50.64,50.7,42900.0,41.7983,41.8642,41.6913,41.7407,42900.0
2014-02-05 10:00:00,50.68,51.06,50.66,50.8,53600.0,41.7242,42.0371,41.7078,41.823,53600.0
2014-02-05 10:10:00,50.81,50.81,50.6,50.7,66300.0,41.8313,41.8313,41.6584,41.7407,66300.0
2014-02-05 10:20:00,50.7,50.74,50.53,50.66,85000.0,41.7407,41.7736,41.6008,41.7078,85000.0
2014-02-05 10:30:00,50.67,50.87,50.57,50.73,63700.0,41.716,41.8807,41.6337,41.7654,63700.0
2014-02-05 10:40:00,50.73,50.92,50.73,50.83,51200.0,41.7654,41.9218,41.7654,41.8477,51200.0
2014-02-05 10:50:00,50.84,50.84,50.69,50.75,35400.0,41.856,41.856,41.7325,41.7819,35400.0
2014-02-05 11:00:00,50.75,50.75,50.6,50.61,48300.0,41.7819,41.7819,41.6584,41.6666,48300.0
2014-02-05 11:10:00,50.61,50.81,50.61,50.71,40100.0,41.6666,41.8313,41.6666,41.7489,40100.0
2014-02-05 11:20:00,50.71,51.02,50.71,50.97,41300.0,41.7489,42.0042,41.7489,41.963,41300.0
2014-02-05 11:30:00,50.98,51.01,50.85,50.85,46700.0,41.9712,41.9959,41.8642,41.8642,46700.0
2014-02-05 11:40:00,50.86,51.03,50.86,51.0,25500.0,41.8724,42.0124,41.8724,41.9877,25500.0
2014-02-05 11:50:00,51.0,51.09,50.98,51.09,26700.0,41.9877,42.0618,41.9712,42.0618,26700.0
2014-02-05 12:00:00,51.08,51.13,51.06,51.11,24400.0,42.0536,42.0947,42.0371,42.0783,24400.0
2014-02-05 12:10:00,51.11,51.11,51.01,51.08,19000.0,42.0783,42.0783,41.9959,42.0536,19000.0
2014-02-05 12:20:00,51.07,51.16,51.05,51.08,25100.0,42.0453,42.1194,42.0289,42.0536,25100.0
2014-02-05 12:30:00,51.09,51.21,51.09,51.2,44600.0,42.0618,42.1606,42.0618,42.1524,44600.0
2014-02-05 12:40:00,51.2,51.4,51.19,51.38,59100.0,42.1524,42.317,42.1441,42.3005,59100.0
2014-02-05 12:50:00,51.39,51.42,51.26,51.41,49200.0,42.3088,42.3335,42.2018,42.3252,49200.0
2014-02-05 13:00:00,51.41,51.66,51.41,51.61,66800.0,42.3252,42.5311,42.3252,42.4899,66800.0
2014-02-05 13:10:00,51.61,51.78,51.58,51.78,63500.0,42.4899,42.6299,42.4652,42.6299,63500.0
2014-02-05 13:20:00,51.79,51.8,51.56,51.62,78300.0,42.6381,42.6463,42.4487,42.4981,78300.0
2014-02-05 13:30:00,51.62,51.7,51.58,51.69,78600.0,42.4981,42.564,42.4652,42.5558,78600.0
2014-02-05 13:40:00,51.69,51.77,51.56,51.62,48200.0,42.5558,42.6216,42.4487,42.4981,48200.0
2014-02-05 13:50:00,51.62,51.71,51.61,51.67,48900.0,42.4981,42.5722,42.4899,42.5393,48900.0
2014-02-05 14:00:00,51.65,51.69,51.47,51.55,55200.0,42.5228,42.5558,42.3746,42.4405,55200.0
2014-02-05 14:10:00,51.59,51.73,51.5,51.73,282000.0,42.4734,42.5887,42.3993,42.5887,282000.0
2014-02-05 14:20:00,51.74,51.78,51.44,51.47,110300.0,42.5969,42.6299,42.3499,42.3746,110300.0
2014-02-05 14:30:00,51.47,51.69,51.47,51.54,51300.0,42.3746,42.5558,42.3746,42.4323,51300.0
2014-02-05 14:40:00,51.54,51.68,51.54,51.62,70300.0,42.4323,42.5475,42.4323,42.4981,70300.0
2014-02-05 14:50:00,51.62,51.67,51.54,51.6,61200.0,42.4981,42.5393,42.4323,42.4817,61200.0
2014-02-05 15:00:00,51.6,51.67,51.54,51.63,58600.0,42.4817,42.5393,42.4323,42.5064,58600.0
2014-02-05 15:10:00,51.63,51.66,51.45,51.5,51300.0,42.5064,42.5311,42.3582,42.3993,51300.0
2014-02-05 15:20:00,51.51,51.58,51.39,51.57,35900.0,42.4076,42.4652,42.3088,42.457,35900.0
2014-02-05 15:30:00,51.57,51.62,51.47,51.5,67200.0,42.457,42.4981,42.3746,42.3993,67200.0
2014-02-05 15:40:00,51.5,51.54,51.43,51.5,87300.0,42.3993,42.4323,42.3417,42.3993,87300.0
2014-02-05 15:50:00,51.49,51.5,51.34,51.38,115200.0,42.3911,42.3993,42.2676,42.3005,115200.0
2014-02-06 09:30:00,51.49,51.83,51.35,51.76,46800.0,42.3911,42.671,42.2758,42.6134,46800.0
2014-02-06 09:40:00,51.76,51.76,51.54,51.71,180800.0,42.6134,42.6134,42.4323,42.5722,180800.0
2014-02-06 09:50:00,51.72,51.91,51.72,51.9,41600.0,42.5805,42.7369,42.5805,42.7287,41600.0
2014-02-06 10:00:00,51.89,51.95,51.84,51.91,38200.0,42.7204,42.7698,42.6793,42.7369,38200.0
2014-02-06 10:10:00,51.91,51.91,51.67,51.7,109500.0,42.7369,42.7369,42.5393,42.564,109500.0
2014-02-06 10:20:00,51.7,51.72,51.52,51.57,136300.0,42.564,42.5805,42.4158,42.457,136300.0
2014-02-06 10:30:00,51.58,51.74,51.58,51.69,68100.0,42.4652,42.5969,42.4652,42.5558,68100.0
2014-02-06 10:40:00,51.7,51.73,51.65,51.71,41000.0,42.564,42.5887,42.5228,42.5722,41000.0
2014-02-06 10:50:00,51.71,51.82,51.7,51.76,31600.0,42.5722,42.6628,42.564,42.6134,31600.0
2014-02-06 11:00:00,51.74,51.8,51.71,51.75,22600.0,42.5969,42.6463,42.5722,42.6052,22600.0
2014-02-06 11:10:00,51.75,51.83,51.75,51.79,36200.0,42.6052,42.671,42.6052,42.6381,36200.0
2014-02-06 11:20:00,51.81,51.86,51.78,51.84,26100.0,42.6546,42.6957,42.6299,42.6793,26100.0
2014-02-06 11:30:00,51.85,51.91,51.82,51.82,30700.0,42.6875,42.7369,42.6628,42.6628,30700.0
2014-02-06 11:40:00,51.83,51.91,51.82,51.9,25800.0,42.671,42.7369,42.6628,42.7287,25800.0
2014-02-06 11:50:00,51.9,51.9,51.74,51.79,20500.0,42.7287,42.7287,42.5969,42.6381,20500.0
2014-02-06 12:00:00,51.82,51.86,51.81,51.85,19200.0,42.6628,42.6957,42.6546,42.6875,19200.0
2014-02-06 12:10:00,51.86,51.89,51.83,51.87,24100.0,42.6957,42.7204,42.671,42.704,24100.0
2014-02-06 12:20:00,51.86,51.86,51.81,51.82,21000.0,42.6957,42.6957,42.6546,42.6628,21000.0
2014-02-06 12:30:00,51.82,51.84,51.7,51.7,21300.0,42.6628,42.6793,42.564,42.564,21300.0
2014-02-06 12:40:00,51.71,51.8,51.67,51.72,29700.0,42.5722,42.6463,42.5393,42.5805,29700.0
2014-02-06 12:50:00,51.73,51.8,51.7,51.76,12700.0,42.5887,42.6463,42.564,42.6134,12700.0
2014-02-06 13:00:00,51.77,51.82,51.76,51.81,13800.0,42.6216,42.6628,42.6134,42.6546,13800.0
2014-02-06 13:10:00,51.82,51.83,51.71,51.71,17200.0,42.6628,42.671,42.5722,42.5722,17200.0
2014-02-06 13:20:00,51.72,51.82,51.72,51.78,26400.0,42.5805,42.6628,42.5805,42.6299,26400.0
2014-02-06 13:30:00,51.8,51.84,51.79,51.82,16500.0,42.6463,42.6793,42.6381,42.6628,16500.0
2014-02-06 13:40:00,51.82,51.92,51.8,51.91,21400.0,42.6628,42.7451,42.6463,42.7369,21400.0
2014-02-06 13:50:00,51.91,52.0,51.89,52.0,36800.0,42.7369,42.811,42.7204,42.811,36800.0
2014-02-06 14:00:00,51.99,52.15,51.97,52.14,42600.0,42.8028,42.9345,42.7863,42.9262,42600.0
2014-02-06 14:10:00,52.14,52.29,52.13,52.27,53700.0,42.9262,43.0497,42.918,43.0333,53700.0
2014-02-06 14:20:00,52.27,52.28,52.14,52.14,66100.0,43.0333,43.0415,42.9262,42.9262,66100.0
2014-02-06 14:30:00,52.15,52.25,52.14,52.25,61900.0,42.9345,43.0168,42.9262,43.0168,61900.0
2014-02-06 14:40:00,52.25,52.36,52.25,52.35,33800.0,43.0168,43.1074,43.0168,43.0991,33800.0
2014-02-06 14:50:00,52.35,52.43,52.35,52.42,45300.0,43.0991,43.165,43.0991,43.1568,45300.0
2014-02-06 15:00:00,52.42,52.43,52.32,52.4,67100.0,43.1568,43.165,43.0744,43.1403,67100.0
2014-02-06 15:10:00,52.39,52.41,52.31,52.38,96500.0,43.1321,43.1485,43.0662,43.1238,96500.0
2014-02-06 15:20:00,52.39,52.39,52.3,52.34,45500.0,43.1321,43.1321,43.058,43.0909,45500.0
2014-02-06 15:30:00,52.35,52.4,52.34,52.39,63400.0,43.0991,43.1403,43.0909,43.1321,63400.0
2014-02-06 15:40:00,52.4,52.41,52.31,52.32,110200.0,43.1403,43.1485,43.0662,43.0744,110200.0
2014-02-06 15:50:00,52.32,52.48,52.31,52.48,183900.0,43.0744,43.2062,43.0662,43.2062,183900.0
2014-02-07 09:30:00,52.84,53.25,52.71,53.2,56600.0,43.5025,43.8401,43.3955,43.7989,56600.0
2014-02-07 09:40:00,53.21,53.28,53.04,53.11,37400.0,43.8072,43.8648,43.6672,43.7248,37400.0
2014-02-07 09:50:00,53.09,53.14,53.0,53.06,37700.0,43.7084,43.7495,43.6343,43.6837,37700.0
2014-02-07 10:00:00,53.08,53.25,53.02,53.02,102100.0,43.7001,43.8401,43.6507,43.6507,102100.0
2014-02-07 10:10:00,53.05,53.08,52.93,53.0,43600.0,43.6754,43.7001,43.5766,43.6343,43600.0
2014-02-07 10:20:00,53.01,53.12,52.97,53.01,49500.0,43.6425,43.7331,43.6096,43.6425,49500.0
2014-02-07 10:30:00,53.0,53.13,52.96,53.11,44900.0,43.6343,43.7413,43.6013,43.7248,44900.0
2014-02-07 10:40:00,53.1,53.14,52.95,53.1,37100.0,43.7166,43.7495,43.5931,43.7166,37100.0
2014-02-07 10:50:00,53.12,53.21,53.05,53.21,51500.0,43.7331,43.8072,43.6754,43.8072,51500.0
2014-02-07 11:00:00,53.2,53.23,53.16,53.18,35500.0,43.7989,43.8236,43.766,43.7825,35500.0
2014-02-07 11:10:00,53.17,53.22,53.14,53.2,38600.0,43.7742,43.8154,43.7495,43.7989,38600.0
2014-02-07 11:20:00,53.2,53.26,53.17,53.24,40500.0,43.7989,43.8483,43.7742,43.8319,40500.0
2014-02-07 11:30:00,53.24,53.34,53.22,53.27,37400.0,43.8319,43.9142,43.8154,43.8566,37400.0
2014-02-07 11:40:00,53.29,53.4,53.24,53.39,54500.0,43.873,43.9636,43.8319,43.9554,54500.0
2014-02-07 11:50:00,53.37,53.48,53.37,53.48,28300.0,43.9389,44.0295,43.9389,44.0295,28300.0
2014-02-07 12:00:00,53.49,53.5,53.41,53.47,32900.0,44.0377,44.0459,43.9718,44.0212,32900.0
2014-02-07 12:10:00,53.49,53.5,53.44,53.48,28900.0,44.0377,44.0459,43.9965,44.0295,28900.0
2014-02-07 12:20:00,53.48,53.5,53.44,53.45,45000.0,44.0295,44.0459,43.9965,44.0048,45000.0
2014-02-07 12:30:00,53.45,53.49,53.41,53.43,45700.0,44.0048,44.0377,43.9718,43.9883,45700.0
2014-02-07 12:40:00,53.43,53.47,53.41,53.44,28800.0,43.9883,44.0212,43.9718,43.9965,28800.0
2014-02-07 12:50:00,53.44,53.47,53.42,53.45,40900.0,43.9965,44.0212,43.9801,44.0048,40900.0
2014-02-07 13:00:00,53.45,53.48,53.42,53.44,32900.0,44.0048,44.0295,43.9801,43.9965,32900.0
2014-02-07 13:10:00,53.44,53.47,53.35,53.37,39400.0,43.9965,44.0212,43.9224,43.9389,39400.0
2014-02-07 13:20:00,53.38,53.45,53.36,53.42,26300.0,43.9471,44.0048,43.9307,43.9801,26300.0
2014-02-07 13:30:00,53.43,53.44,53.4,53.42,24800.0,43.9883,43.9965,43.9636,43.9801,24800.0
2014-02-07 13:40:00,53.41,53.51,53.41,53.5,31700.0,43.9718,44.0541,43.9718,44.0459,31700.0
2014-02-07 13:50:00,53.5,53.53,53.45,53.52,30400.0,44.0459,44.0706,44.0048,44.0624,30400.0
2014-02-07 14:00:00,53.52,53.58,53.42,53.46,31800.0,44.0624,44.1118,43.9801,44.013,31800.0
2014-02-07 14:10:00,53.46,53.54,53.45,53.53,82700.0,44.013,44.0788,44.0048,44.0706,82700.0
2014-02-07 14:20:00,53.51,53.52,53.49,53.5,24600.0,44.0541,44.0624,44.0377,44.0459,24600.0
2014-02-07 14:30:00,53.5,53.54,53.5,53.54,38200.0,44.0459,44.0788,44.0459,44.0788,38200.0
2014-02-07 14:40:00,53.54,53.58,53.5,53.5,46000.0,44.0788,44.1118,44.0459,44.0459,46000.0
2014-02-07 14:50:00,53.5,53.54,53.49,53.52,37800.0,44.0459,44.0788,44.0377,44.0624,37800.0
2014-02-07 15:00:00,53.52,53.58,53.5,53.51,55300.0,44.0624,44.1118,44.0459,44.0541,55300.0
2014-02-07 15:10:00,53.51,53.57,53.48,53.5,108400.0,44.0541,44.1035,44.0295,44.0459,108400.0
2014-02-07 15:20:00,53.5,53.57,53.49,53.54,94500.0,44.0459,44.1035,44.0377,44.0788,94500.0
2014-02-07 15:30:00,53.54,53.59,53.52,53.56,94100.0,44.0788,44.12,44.0624,44.0953,94100.0
2014-02-07 15:40:00,53.56,53.68,53.52,53.62,116700.0,44.0953,44.1941,44.0624,44.1447,116700.0
2014-02-07 15:50:00,53.63,53.74,53.62,53.71,225800.0,44.1529,44.2435,44.1447,44.2188,225800.0
2014-02-10 09:30:00,53.58,53.66,53.09,53.2,93800.0,44.1118,44.1776,43.7084,43.7989,93800.0
2014-02-10 09:40:00,53.19,53.23,52.89,53.04,55000.0,43.7907,43.8236,43.5437,43.6672,55000.0
2014-02-10 09:50:00,53.06,53.1,52.96,53.08,23000.0,43.6837,43.7166,43.6013,43.7001,23000.0
2014-02-10 10:00:00,53.09,53.17,53.05,53.15,32800.0,43.7084,43.7742,43.6754,43.7578,32800.0
2014-02-10 10:10:00,53.15,53.25,53.13,53.17,23800.0,43.7578,43.8401,43.7413,43.7742,23800.0
2014-02-10 10:20:00,53.16,53.16,53.09,53.09,19600.0,43.766,43.766,43.7084,43.7084,19600.0
2014-02-10 10:30:00,53.09,53.09,52.89,52.9,32200.0,43.7084,43.7084,43.5437,43.5519,32200.0
2014-02-10 10:40:00,52.91,52.98,52.89,52.9,16800.0,43.5602,43.6178,43.5437,43.5519,16800.0
2014-02-10 10:50:00,52.89,52.92,52.88,52.9,38400.0,43.5437,43.5684,43.5355,43.5519,38400.0
2014-02-10 11:00:00,52.9,52.92,52.83,52.9,21600.0,43.5519,43.5684,43.4943,43.5519,21600.0
2014-02-10 11:10:00,52.89,52.96,52.89,52.96,27100.0,43.5437,43.6013,43.5437,43.6013,27100.0
2014-02-10 11:20:00,52.95,52.98,52.88,52.9,40800.0,43.5931,43.6178,43.5355,43.5519,40800.0
2014-02-10 11:30:00,52.92,52.93,52.81,52.82,48300.0,43.5684,43.5766,43.4778,43.4861,48300.0
2014-02-10 11:40:00,52.81,52.88,52.78,52.81,48700.0,43.4778,43.5355,43.4531,43.4778,48700.0
2014-02-10 11:50:00,52.82,52.85,52.79,52.84,42900.0,43.4861,43.5108,43.4614,43.5025,42900.0
2014-02-10 12:00:00,52.83,52.84,52.69,52.71,44000.0,43.4943,43.5025,43.3791,43.3955,44000.0
2014-02-10 12:10:00,52.71,52.74,52.67,52.68,28000.0,43.3955,43.4202,43.3626,43.3708,28000.0
2014-02-10 12:20:00,52.69,52.71,52.6,52.6,25600.0,43.3791,43.3955,43.305,43.305,25600.0
2014-02-10 12:30:00,52.61,52.7,52.61,52.64,25400.0,43.3132,43.3873,43.3132,43.3379,25400.0
2014-02-10 12:40:00,52.64,52.73,52.63,52.73,18800.0,43.3379,43.412,43.3297,43.412,18800.0
2014-02-10 12:50:00,52.74,52.89,52.73,52.89,17500.0,43.4202,43.5437,43.412,43.5437,17500.0
2014-02-10 13:00:00,52.89,53.02,52.89,52.99,19200.0,43.5437,43.6507,43.5437,43.626,19200.0
2014-02-10 13:10:00,52.98,53.0,52.94,52.97,20000.0,43.6178,43.6343,43.5849,43.6096,20000.0
2014-02-10 13:20:00,52.97,53.08,52.96,53.06,13200.0,43.6096,43.7001,43.6013,43.6837,13200.0
2014-02-10 13:30:00,53.06,53.11,53.05,53.1,15500.0,43.6837,43.7248,43.6754,43.7166,15500.0
2014-02-10 13:40:00,53.1,53.13,52.97,52.99,59700.0,43.7166,43.7413,43.6096,43.626,59700.0
2014-02-10 13:50:00,52.99,53.01,52.94,52.96,16000.0,43.626,43.6425,43.5849,43.6013,16000.0
2014-02-10 14:00:00,52.96,53.01,52.96,52.98,16400.0,43.6013,43.6425,43.6013,43.6178,16400.0
2014-02-10 14:10:00,52.98,53.02,52.96,53.0,23100.0,43.6178,43.6507,43.6013,43.6343,23100.0
2014-02-10 14:20:00,53.0,53.02,52.96,53.0,23000.0,43.6343,43.6507,43.6013,43.6343,23000.0
2014-02-10 14:30:00,53.0,53.02,52.96,53.0,23600.0,43.6343,43.6507,43.6013,43.6343,23600.0
2014-02-10 14:40:00,52.99,53.01,52.95,52.98,25000.0,43.626,43.6425,43.5931,43.6178,25000.0
2014-02-10 14:50:00,52.99,53.0,52.98,52.99,19100.0,43.626,43.6343,43.6178,43.626,19100.0
2014-02-10 15:00:00,53.0,53.0,52.98,52.98,14700.0,43.6343,43.6343,43.6178,43.6178,14700.0
2014-02-10 15:10:00,52.98,53.03,52.97,53.0,43600.0,43.6178,43.659,43.6096,43.6343,43600.0
2014-02-10 15:20:00,52.99,53.0,52.94,52.99,36700.0,43.626,43.6343,43.5849,43.626,36700.0
2014-02-10 15:30:00,53.0,53.02,52.99,52.99,83600.0,43.6343,43.6507,43.626,43.626,83600.0
2014-02-10 15:40:00,53.0,53.01,52.97,53.0,90100.0,43.6343,43.6425,43.6096,43.6343,90100.0
2014-02-10 15:50:00,52.99,53.07,52.97,53.04,115000.0,43.626,43.6919,43.6096,43.6672,115000.0
2014-02-11 09:30:00,53.16,53.27,52.99,53.09,66500.0,43.766,43.8566,43.626,43.7084,66500.0
2014-02-11 09:40:00,53.11,53.13,52.98,52.98,92900.0,43.7248,43.7413,43.6178,43.6178,92900.0
2014-02-11 09:50:00,52.96,53.01,52.87,52.87,37300.0,43.6013,43.6425,43.5272,43.5272,37300.0
2014-02-11 10:00:00,52.86,52.96,52.67,52.71,61000.0,43.519,43.6013,43.3626,43.3955,61000.0
2014-02-11 10:10:00,52.72,52.73,52.63,52.64,47800.0,43.4038,43.412,43.3297,43.3379,47800.0
2014-02-11 10:20:00,52.65,52.86,52.64,52.82,44900.0,43.3461,43.519,43.3379,43.4861,44900.0
2014-02-11 10:30:00,52.83,52.9,52.81,52.87,23500.0,43.4943,43.5519,43.4778,43.5272,23500.0
2014-02-11 10:40:00,52.87,53.0,52.86,52.98,23000.0,43.5272,43.6343,43.519,43.6178,23000.0
2014-02-11 10:50:00,52.98,52.98,52.82,52.88,20800.0,43.6178,43.6178,43.4861,43.5355,20800.0
2014-02-11 11:00:00,52.89,53.02,52.89,52.94,23700.0,43.5437,43.6507,43.5437,43.5849,23700.0
2014-02-11 11:10:00,52.96,52.97,52.87,52.9,37400.0,43.6013,43.6096,43.5272,43.5519,37400.0
2014-02-11 11:20:00,52.89,53.03,52.88,53.03,29200.0,43.5437,43.659,43.5355,43.659,29200.0
2014-02-11 11:30:00,53.04,53.06,52.95,52.96,23800.0,43.6672,43.6837,43.5931,43.6013,23800.0
2014-02-11 11:40:00,52.96,53.0,52.94,52.96,28900.0,43.6013,43.6343,43.5849,43.6013,28900.0
2014-02-11 11:50:00,52.98,53.0,52.96,53.0,20100.0,43.6178,43.6343,43.6013,43.6343,20100.0
2014-02-11 12:00:00,53.0,53.0,52.92,52.92,15500.0,43.6343,43.6343,43.5684,43.5684,15500.0
2014-02-11 12:10:00,52.92,52.96,52.88,52.96,15600.0,43.5684,43.6013,43.5355,43.6013,15600.0
2014-02-11 12:20:00,52.97,53.0,52.94,52.96,27300.0,43.6096,43.6343,43.5849,43.6013,27300.0
2014-02-11 12:30:00,52.96,53.0,52.9,52.93,21700.0,43.6013,43.6343,43.5519,43.5766,21700.0
2014-02-11 12:40:00,52.92,52.97,52.91,52.96,26000.0,43.5684,43.6096,43.5602,43.6013,26000.0
2014-02-11 12:50:00,52.97,52.98,52.91,52.94,20000.0,43.6096,43.6178,43.5602,43.5849,20000.0
2014-02-11 13:00:00,52.95,52.99,52.95,52.98,24400.0,43.5931,43.626,43.5931,43.6178,24400.0
2014-02-11 13:10:00,52.98,53.0,52.98,53.0,35100.0,43.6178,43.6343,43.6178,43.6343,35100.0
2014-02-11 13:20:00,53.0,53.04,52.99,53.04,19600.0,43.6343,43.6672,43.626,43.6672,19600.0
2014-02-11 13:30:00,53.04,53.11,53.04,53.06,18800.0,43.6672,43.7248,43.6672,43.6837,18800.0
2014-02-11 13:40:00,53.07,53.12,53.07,53.11,13000.0,43.6919,43.7331,43.6919,43.7248,13000.0
2014-02-11 13:50:00,53.11,53.12,53.04,53.04,17600.0,43.7248,43.7331,43.6672,43.6672,17600.0
2014-02-11 14:00:00,53.04,53.14,53.04,53.14,18900.0,43.6672,43.7495,43.6672,43.7495,18900.0
2014-02-11 14:10:00,53.15,53.15,53.05,53.07,22400.0,43.7578,43.7578,43.6754,43.6919,22400.0
2014-02-11 14:20:00,53.07,53.16,53.07,53.12,14900.0,43.6919,43.766,43.6919,43.7331,14900.0
2014-02-11 14:30:00,53.12,53.15,53.07,53.14,14000.0,43.7331,43.7578,43.6919,43.7495,14000.0
2014-02-11 14:40:00,53.15,53.23,53.15,53.23,17200.0,43.7578,43.8236,43.7578,43.8236,17200.0
2014-02-11 14:50:00,53.22,53.26,53.15,53.25,25500.0,43.8154,43.8483,43.7578,43.8401,25500.0
2014-02-11 15:00:00,53.26,53.32,53.26,53.3,36000.0,43.8483,43.8977,43.8483,43.8813,36000.0
2014-02-11 15:10:00,53.31,53.4,53.3,53.33,53300.0,43.8895,43.9636,43.8813,43.906,53300.0
2014-02-11 15:20:00,53.35,53.36,53.25,53.32,45400.0,43.9224,43.9307,43.8401,43.8977,45400.0
2014-02-11 15:30:00,53.32,53.32,53.27,53.27,38200.0,43.8977,43.8977,43.8566,43.8566,38200.0
2014-02-11 15:40:00,53.28,53.3,53.18,53.19,73800.0,43.8648,43.8813,43.7825,43.7907,73800.0
2014-02-11 15:50:00,53.18,53.19,53.09,53.1,222700.0,43.7825,43.7907,43.7084,43.7166,222700.0
2014-02-12 09:30:00,53.25,53.51,53.23,53.51,28900.0,43.8401,44.0541,43.8236,44.0541,28900.0
2014-02-12 09:40:00,53.52,53.59,53.47,53.55,31900.0,44.0624,44.12,44.0212,44.0871,31900.0
2014-02-12 09:50:00,53.53,53.57,53.46,53.49,35500.0,44.0706,44.1035,44.013,44.0377,35500.0
2014-02-12 10:00:00,53.5,53.56,53.37,53.39,45600.0,44.0459,44.0953,43.9389,43.9554,45600.0
2014-02-12 10:10:00,53.4,53.43,53.35,53.35,57300.0,43.9636,43.9883,43.9224,43.9224,57300.0
2014-02-12 10:20:00,53.35,53.38,53.28,53.29,30400.0,43.9224,43.9471,43.8648,43.873,30400.0
2014-02-12 10:30:00,53.29,53.33,53.21,53.33,120200.0,43.873,43.906,43.8072,43.906,120200.0
2014-02-12 10:40:00,53.33,53.33,53.26,53.29,31600.0,43.906,43.906,43.8483,43.873,31600.0
2014-02-12 10:50:00,53.29,53.32,53.24,53.3,40600.0,43.873,43.8977,43.8319,43.8813,40600.0
2014-02-12 11:00:00,53.31,53.38,53.31,53.35,40000.0,43.8895,43.9471,43.8895,43.9224,40000.0
2014-02-12 11:10:00,53.35,53.38,53.3,53.38,78200.0,43.9224,43.9471,43.8813,43.9471,78200.0
2014-02-12 11:20:00,53.36,53.37,53.3,53.36,21900.0,43.9307,43.9389,43.8813,43.9307,21900.0
2014-02-12 11:30:00,53.35,53.38,53.3,53.32,19000.0,43.9224,43.9471,43.8813,43.8977,19000.0
2014-02-12 11:40:00,53.34,53.4,53.34,53.37,21400.0,43.9142,43.9636,43.9142,43.9389,21400.0
2014-02-12 11:50:00,53.36,53.41,53.36,53.39,13600.0,43.9307,43.9718,43.9307,43.9554,13600.0
2014-02-12 12:00:00,53.39,53.42,53.36,53.38,35800.0,43.9554,43.9801,43.9307,43.9471,35800.0
2014-02-12 12:10:00,53.36,53.39,53.3,53.37,9300.0,43.9307,43.9554,43.8813,43.9389,9300.0
2014-02-12 12:20:00,53.38,53.39,53.32,53.36,9300.0,43.9471,43.9554,43.8977,43.9307,9300.0
2014-02-12 12:30:00,53.36,53.4,53.33,53.33,14700.0,43.9307,43.9636,43.906,43.906,14700.0
2014-02-12 12:40:00,53.31,53.33,53.24,53.25,61600.0,43.8895,43.906,43.8319,43.8401,61600.0
2014-02-12 12:50:00,53.27,53.31,53.23,53.26,36000.0,43.8566,43.8895,43.8236,43.8483,36000.0
2014-02-12 13:00:00,53.26,53.26,53.16,53.23,23400.0,43.8483,43.8483,43.766,43.8236,23400.0
2014-02-12 13:10:00,53.22,53.26,53.2,53.25,18000.0,43.8154,43.8483,43.7989,43.8401,18000.0
2014-02-12 13:20:00,53.26,53.32,53.24,53.28,28300.0,43.8483,43.8977,43.8319,43.8648,28300.0
2014-02-12 13:30:00,53.28,53.31,53.24,53.27,32600.0,43.8648,43.8895,43.8319,43.8566,32600.0
2014-02-12 13:40:00,53.27,53.3,53.24,53.3,29500.0,43.8566,43.8813,43.8319,43.8813,29500.0
2014-02-12 13:50:00,53.31,53.41,53.31,53.36,27600.0,43.8895,43.9718,43.8895,43.9307,27600.0
2014-02-12 14:00:00,53.36,53.44,53.36,53.4,34900.0,43.9307,43.9965,43.9307,43.9636,34900.0
2014-02-12 14:10:00,53.37,53.41,53.34,53.4,20500.0,43.9389,43.9718,43.9142,43.9636,20500.0
2014-02-12 14:20:00,53.41,53.41,53.34,53.37,20000.0,43.9718,43.9718,43.9142,43.9389,20000.0
2014-02-12 14:30:00,53.37,53.4,53.27,53.37,79000.0,43.9389,43.9636,43.8566,43.9389,79000.0
2014-02-12 14:40:00,53.37,53.39,53.28,53.33,24000.0,43.9389,43.9554,43.8648,43.906,24000.0
2014-02-12 14:50:00,53.32,53.43,53.31,53.43,15900.0,43.8977,43.9883,43.8895,43.9883,15900.0
2014-02-12 15:00:00,53.42,53.5,53.42,53.5,27000.0,43.9801,44.0459,43.9801,44.0459,27000.0
2014-02-12 15:10:00,53.48,53.5,53.43,53.49,33400.0,44.0295,44.0459,43.9883,44.0377,33400.0
2014-02-12 15:20:00,53.5,53.54,53.49,53.52,24000.0,44.0459,44.0788,44.0377,44.0624,24000.0
2014-02-12 15:30:00,53.52,53.58,53.47,53.48,74200.0,44.0624,44.1118,44.0212,44.0295,74200.0
2014-02-12 15:40:00,53.49,53.6,53.49,53.51,54000.0,44.0377,44.1282,44.0377,44.0541,54000.0
2014-02-12 15:50:00,53.51,53.55,53.48,53.55,125900.0,44.0541,44.0871,44.0295,44.0871,125900.0
2014-02-13 09:30:00,53.35,53.54,53.32,53.48,27200.0,43.9224,44.0788,43.8977,44.0295,27200.0
2014-02-13 09:40:00,53.51,53.64,53.49,53.61,16100.0,44.0541,44.1612,44.0377,44.1365,16100.0
2014-02-13 09:50:00,53.6,53.66,53.57,53.62,12300.0,44.1282,44.1776,44.1035,44.1447,12300.0
2014-02-13 10:00:00,53.65,53.78,53.6,53.78,28400.0,44.1694,44.2764,44.1282,44.2764,28400.0
2014-02-13 10:10:00,53.8,53.91,53.77,53.86,14300.0,44.2929,44.3835,44.2682,44.3423,14300.0
2014-02-13 10:20:00,53.87,53.91,53.76,53.83,9600.0,44.3505,44.3835,44.26,44.3176,9600.0
2014-02-13 10:30:00,53.81,53.82,53.71,53.79,6200.0,44.3011,44.3094,44.2188,44.2847,6200.0
2014-02-13 10:40:00,53.79,53.82,53.78,53.8,7800.0,44.2847,44.3094,44.2764,44.2929,7800.0
2014-02-13 10:50:00,53.81,53.94,53.81,53.85,13000.0,44.3011,44.4082,44.3011,44.3341,13000.0
2014-02-13 11:00:00,53.86,53.91,53.8,53.8,6500.0,44.3423,44.3835,44.2929,44.2929,6500.0
2014-02-13 11:10:00,53.8,53.86,53.76,53.84,12100.0,44.2929,44.3423,44.26,44.3258,12100.0
2014-02-13 11:20:00,53.86,53.89,53.84,53.89,9000.0,44.3423,44.367,44.3258,44.367,9000.0
2014-02-13 11:30:00,53.88,53.9,53.81,53.82,11700.0,44.3588,44.3752,44.3011,44.3094,11700.0
2014-02-13 11:40:00,53.83,53.84,53.8,53.81,6700.0,44.3176,44.3258,44.2929,44.3011,6700.0
2014-02-13 11:50:00,53.81,53.82,53.65,53.69,9600.0,44.3011,44.3094,44.1694,44.2023,9600.0
2014-02-13 12:00:00,53.69,53.69,53.6,53.6,7300.0,44.2023,44.2023,44.1282,44.1282,7300.0
2014-02-13 12:10:00,53.6,53.66,53.6,53.64,6100.0,44.1282,44.1776,44.1282,44.1612,6100.0
2014-02-13 12:20:00,53.64,53.79,53.64,53.79,29500.0,44.1612,44.2847,44.1612,44.2847,29500.0
2014-02-13 12:30:00,53.79,53.79,53.69,53.71,12100.0,44.2847,44.2847,44.2023,44.2188,12100.0
2014-02-13 12:40:00,53.72,53.74,53.7,53.74,4700.0,44.227,44.2435,44.2106,44.2435,4700.0
2014-02-13 12:50:00,53.72,53.76,53.71,53.73,6600.0,44.227,44.26,44.2188,44.2353,6600.0
2014-02-13 13:00:00,53.74,53.83,53.72,53.8,11600.0,44.2435,44.3176,44.227,44.2929,11600.0
2014-02-13 13:10:00,53.81,53.81,53.71,53.76,17500.0,44.3011,44.3011,44.2188,44.26,17500.0
2014-02-13 13:20:00,53.76,53.8,53.75,53.79,4700.0,44.26,44.2929,44.2517,44.2847,4700.0
2014-02-13 13:30:00,53.79,53.81,53.75,53.81,27700.0,44.2847,44.3011,44.2517,44.3011,27700.0
2014-02-13 13:40:00,53.81,53.84,53.8,53.84,8100.0,44.3011,44.3258,44.2929,44.3258,8100.0
2014-02-13 13:50:00,53.85,53.89,53.84,53.88,5500.0,44.3341,44.367,44.3258,44.3588,5500.0
2014-02-13 14:00:00,53.89,53.95,53.89,53.93,14900.0,44.367,44.4164,44.367,44.3999,14900.0
2014-02-13 14:10:00,53.94,53.96,53.88,53.89,9000.0,44.4082,44.4246,44.3588,44.367,9000.0
2014-02-13 14:20:00,53.88,53.93,53.87,53.9,11900.0,44.3588,44.3999,44.3505,44.3752,11900.0
2014-02-13 14:30:00,53.91,53.95,53.9,53.93,10900.0,44.3835,44.4164,44.3752,44.3999,10900.0
2014-02-13 14:40:00,53.93,53.96,53.91,53.94,11000.0,44.3999,44.4246,44.3835,44.4082,11000.0
2014-02-13 14:50:00,53.95,54.0,53.93,53.95,20500.0,44.4164,44.4576,44.3999,44.4164,20500.0
2014-02-13 15:00:00,53.96,53.98,53.94,53.98,16900.0,44.4246,44.4411,44.4082,44.4411,16900.0
2014-02-13 15:10:00,53.97,54.0,53.96,53.98,23800.0,44.4329,44.4576,44.4246,44.4411,23800.0
2014-02-13 15:20:00,53.97,54.0,53.94,53.99,26500.0,44.4329,44.4576,44.4082,44.4493,26500.0
2014-02-13 15:30:00,53.99,54.03,53.98,54.0,33700.0,44.4493,44.4823,44.4411,44.4576,33700.0
2014-02-13 15:40:00,54.0,54.03,53.98,54.01,49900.0,44.4576,44.4823,44.4411,44.4658,49900.0
2014-02-13 15:50:00,54.02,54.06,53.99,54.05,137500.0,44.474,44.507,44.4493,44.4987,137500.0
2014-02-14 09:30:00,53.86,53.97,53.8,53.8,21400.0,44.3423,44.4329,44.2929,44.2929,21400.0
2014-02-14 09:40:00,53.76,53.77,53.58,53.73,10000.0,44.26,44.2682,44.1118,44.2353,10000.0
2014-02-14 09:50:00,53.75,53.89,53.61,53.72,49200.0,44.2517,44.367,44.1365,44.227,49200.0
2014-02-14 10:00:00,53.71,53.72,53.59,53.63,26300.0,44.2188,44.227,44.12,44.1529,26300.0
2014-02-14 10:10:00,53.68,53.77,53.65,53.73,14800.0,44.1941,44.2682,44.1694,44.2353,14800.0
2014-02-14 10:20:00,53.77,53.91,53.75,53.87,101000.0,44.2682,44.3835,44.2517,44.3505,101000.0
2014-02-14 10:30:00,53.88,53.96,53.84,53.85,10600.0,44.3588,44.4246,44.3258,44.3341,10600.0
2014-02-14 10:40:00,53.85,53.87,53.81,53.82,10700.0,44.3341,44.3505,44.3011,44.3094,10700.0
2014-02-14 10:50:00,53.83,53.87,53.8,53.8,9600.0,44.3176,44.3505,44.2929,44.2929,9600.0
2014-02-14 11:00:00,53.81,53.9,53.79,53.79,18800.0,44.3011,44.3752,44.2847,44.2847,18800.0
2014-02-14 11:10:00,53.8,53.81,53.77,53.81,17000.0,44.2929,44.3011,44.2682,44.3011,17000.0
2014-02-14 11:20:00,53.83,53.99,53.83,53.97,5300.0,44.3176,44.4493,44.3176,44.4329,5300.0
2014-02-14 11:30:00,53.99,54.05,53.94,53.94,10400.0,44.4493,44.4987,44.4082,44.4082,10400.0
2014-02-14 11:40:00,53.95,54.0,53.95,53.96,13600.0,44.4164,44.4576,44.4164,44.4246,13600.0
2014-02-14 11:50:00,53.98,54.03,53.96,54.01,12300.0,44.4411,44.4823,44.4246,44.4658,12300.0
2014-02-14 12:00:00,54.02,54.18,54.0,54.11,42900.0,44.474,44.6058,44.4576,44.5481,42900.0
2014-02-14 12:10:00,54.12,54.14,54.04,54.05,9300.0,44.5564,44.5728,44.4905,44.4987,9300.0
2014-02-14 12:20:00,54.05,54.05,53.94,53.94,9200.0,44.4987,44.4987,44.4082,44.4082,9200.0
2014-02-14 12:30:00,53.96,53.99,53.9,53.93,8500.0,44.4246,44.4493,44.3752,44.3999,8500.0
2014-02-14 12:40:00,53.92,54.0,53.92,53.99,7300.0,44.3917,44.4576,44.3917,44.4493,7300.0
2014-02-14 12:50:00,54.01,54.01,53.94,53.96,8300.0,44.4658,44.4658,44.4082,44.4246,8300.0
2014-02-14 13:00:00,53.96,54.03,53.95,54.01,7900.0,44.4246,44.4823,44.4164,44.4658,7900.0
2014-02-14 13:10:00,53.99,54.0,53.95,53.96,7000.0,44.4493,44.4576,44.4164,44.4246,7000.0
2014-02-14 13:20:00,53.96,54.05,53.96,54.01,4900.0,44.4246,44.4987,44.4246,44.4658,4900.0
2014-02-14 13:30:00,54.01,54.01,53.98,54.0,6300.0,44.4658,44.4658,44.4411,44.4576,6300.0
2014-02-14 13:40:00,54.0,54.08,54.0,54.07,14700.0,44.4576,44.5234,44.4576,44.5152,14700.0
2014-02-14 13:50:00,54.08,54.08,53.97,54.0,20200.0,44.5234,44.5234,44.4329,44.4576,20200.0
2014-02-14 14:00:00,54.0,54.0,53.94,53.94,9700.0,44.4576,44.4576,44.4082,44.4082,9700.0
2014-02-14 14:10:00,53.95,54.01,53.95,54.01,10200.0,44.4164,44.4658,44.4164,44.4658,10200.0
2014-02-14 14:20:00,53.99,54.01,53.95,53.96,12000.0,44.4493,44.4658,44.4164,44.4246,12000.0
2014-02-14 14:30:00,53.97,53.99,53.94,53.97,8200.0,44.4329,44.4493,44.4082,44.4329,8200.0
2014-02-14 14:40:00,53.98,54.0,53.97,53.97,14400.0,44.4411,44.4576,44.4329,44.4329,14400.0
2014-02-14 14:50:00,53.97,54.01,53.97,54.0,20000.0,44.4329,44.4658,44.4329,44.4576,20000.0
2014-02-14 15:00:00,54.0,54.06,53.99,54.05,10600.0,44.4576,44.507,44.4493,44.4987,10600.0
2014-02-14 15:10:00,54.04,54.04,53.97,53.97,25300.0,44.4905,44.4905,44.4329,44.4329,25300.0
2014-02-14 15:20:00,53.98,54.02,53.96,54.01,11000.0,44.4411,44.474,44.4246,44.4658,11000.0
2014-02-14 15:30:00,54.01,54.01,53.97,53.98,24700.0,44.4658,44.4658,44.4329,44.4411,24700.0
2014-02-14 15:40:00,53.98,53.98,53.9,53.94,31700.0,44.4411,44.4411,44.3752,44.4082,31700.0
2014-02-14 15:50:00,53.93,53.93,53.86,53.87,88600.0,44.3999,44.3999,44.3423,44.3505,88600.0
2014-02-18 09:30:00,53.9,54.07,53.69,53.96,43400.0,44.3752,44.5152,44.2023,44.4246,43400.0
2014-02-18 09:40:00,53.98,54.0,53.83,53.95,27900.0,44.4411,44.4576,44.3176,44.4164,27900.0
2014-02-18 09:50:00,53.96,53.98,53.73,53.83,20400.0,44.4246,44.4411,44.2353,44.3176,20400.0
2014-02-18 10:00:00,53.85,53.89,53.79,53.87,21800.0,44.3341,44.367,44.2847,44.3505,21800.0
2014-02-18 10:10:00,53.88,53.93,53.85,53.89,22600.0,44.3588,44.3999,44.3341,44.367,22600.0
2014-02-18 10:20:00,53.9,54.05,53.9,54.0,23800.0,44.3752,44.4987,44.3752,44.4576,23800.0
2014-02-18 10:30:00,54.01,54.02,53.94,53.98,14000.0,44.4658,44.474,44.4082,44.4411,14000.0
2014-02-18 10:40:00,53.98,54.0,53.95,53.97,11500.0,44.4411,44.4576,44.4164,44.4329,11500.0
2014-02-18 10:50:00,53.96,53.98,53.92,53.97,33300.0,44.4246,44.4411,44.3917,44.4329,33300.0
2014-02-18 11:00:00,53.97,54.05,53.97,54.05,12900.0,44.4329,44.4987,44.4329,44.4987,12900.0
2014-02-18 11:10:00,54.06,54.13,54.06,54.13,9400.0,44.507,44.5646,44.507,44.5646,9400.0
2014-02-18 11:20:00,54.14,54.14,54.08,54.11,14300.0,44.5728,44.5728,44.5234,44.5481,14300.0
2014-02-18 11:30:00,54.12,54.13,54.08,54.11,7700.0,44.5564,44.5646,44.5234,44.5481,7700.0
2014-02-18 11:40:00,54.11,54.15,54.11,54.13,11700.0,44.5481,44.5811,44.5481,44.5646,11700.0
2014-02-18 11:50:00,54.13,54.16,54.11,54.12,14400.0,44.5646,44.5893,44.5481,44.5564,14400.0
2014-02-18 12:00:00,54.13,54.23,54.13,54.19,13100.0,44.5646,44.6469,44.5646,44.614,13100.0
2014-02-18 12:10:00,54.19,54.23,54.15,54.16,23100.0,44.614,44.6469,44.5811,44.5893,23100.0
2014-02-18 12:20:00,54.14,54.22,54.14,54.22,12000.0,44.5728,44.6387,44.5728,44.6387,12000.0
2014-02-18 12:30:00,54.22,54.28,54.22,54.27,8100.0,44.6387,44.6881,44.6387,44.6798,8100.0
2014-02-18 12:40:00,54.26,54.26,54.18,54.21,6800.0,44.6716,44.6716,44.6058,44.6305,6800.0
2014-02-18 12:50:00,54.21,54.26,54.2,54.25,35700.0,44.6305,44.6716,44.6222,44.6634,35700.0
2014-02-18 13:00:00,54.25,54.36,54.23,54.23,49900.0,44.6634,44.7539,44.6469,44.6469,49900.0
2014-02-18 13:10:00,54.24,54.34,54.24,54.33,9000.0,44.6552,44.7375,44.6552,44.7292,9000.0
2014-02-18 13:20:00,54.33,54.34,54.29,54.33,10500.0,44.7292,44.7375,44.6963,44.7292,10500.0
2014-02-18 13:30:00,54.33,54.33,54.3,54.31,9900.0,44.7292,44.7292,44.7045,44.7128,9900.0
2014-02-18 13:40:00,54.31,54.34,54.27,54.27,9700.0,44.7128,44.7375,44.6798,44.6798,9700.0
2014-02-18 13:50:00,54.27,54.35,54.25,54.34,11500.0,44.6798,44.7457,44.6634,44.7375,11500.0
2014-02-18 14:00:00,54.34,54.35,54.26,54.26,9900.0,44.7375,44.7457,44.6716,44.6716,9900.0
2014-02-18 14:10:00,54.25,54.28,54.25,54.27,17900.0,44.6634,44.6881,44.6634,44.6798,17900.0
2014-02-18 14:20:00,54.27,54.3,54.24,54.24,11900.0,44.6798,44.7045,44.6552,44.6552,11900.0
2014-02-18 14:30:00,54.23,54.27,54.22,54.23,9200.0,44.6469,44.6798,44.6387,44.6469,9200.0
2014-02-18 14:40:00,54.24,54.31,54.24,54.31,12200.0,44.6552,44.7128,44.6552,44.7128,12200.0
2014-02-18 14:50:00,54.31,54.33,54.27,54.28,11000.0,44.7128,44.7292,44.6798,44.6881,11000.0
2014-02-18 15:00:00,54.28,54.28,54.23,54.24,12300.0,44.6881,44.6881,44.6469,44.6552,12300.0
2014-02-18 15:10:00,54.24,54.28,54.22,54.27,28700.0,44.6552,44.6881,44.6387,44.6798,28700.0
2014-02-18 15:20:00,54.27,54.31,54.26,54.29,26200.0,44.6798,44.7128,44.6716,44.6963,26200.0
2014-02-18 15:30:00,54.28,54.3,54.26,54.29,23300.0,44.6881,44.7045,44.6716,44.6963,23300.0
2014-02-18 15:40:00,54.28,54.32,54.27,54.32,38800.0,44.6881,44.721,44.6798,44.721,38800.0
2014-02-18 15:50:00,54.32,54.37,54.28,54.3,67500.0,44.721,44.7622,44.6881,44.7045,67500.0
2014-02-19 09:30:00,54.1,54.43,53.94,54.39,17700.0,44.5399,44.8116,44.4082,44.7786,17700.0
2014-02-19 09:40:00,54.36,54.39,54.3,54.32,15200.0,44.7539,44.7786,44.7045,44.721,15200.0
2014-02-19 09:50:00,54.32,54.37,54.21,54.3,21000.0,44.721,44.7622,44.6305,44.7045,21000.0
2014-02-19 10:00:00,54.34,54.36,54.28,54.36,15800.0,44.7375,44.7539,44.6881,44.7539,15800.0
2014-02-19 10:10:00,54.34,54.6,54.34,54.58,12500.0,44.7375,44.9515,44.7375,44.9351,12500.0
2014-02-19 10:20:00,54.57,54.76,54.56,54.75,23900.0,44.9268,45.0833,44.9186,45.075,23900.0
2014-02-19 10:30:00,54.75,54.75,54.61,54.64,14300.0,45.075,45.075,44.9598,44.9845,14300.0
2014-02-19 10:40:00,54.64,54.65,54.51,54.53,17800.0,44.9845,44.9927,44.8774,44.8939,17800.0
2014-02-19 10:50:00,54.53,54.56,54.52,54.54,12200.0,44.8939,44.9186,44.8857,44.9021,12200.0
2014-02-19 11:00:00,54.55,54.55,54.45,54.46,21700.0,44.9104,44.9104,44.828,44.8363,21700.0
2014-02-19 11:10:00,54.45,54.48,54.43,54.46,16500.0,44.828,44.8527,44.8116,44.8363,16500.0
2014-02-19 11:20:00,54.45,54.55,54.45,54.53,9400.0,44.828,44.9104,44.828,44.8939,9400.0
2014-02-19 11:30:00,54.52,54.53,54.45,54.46,7200.0,44.8857,44.8939,44.828,44.8363,7200.0
2014-02-19 11:40:00,54.46,54.47,54.43,54.47,9200.0,44.8363,44.8445,44.8116,44.8445,9200.0
2014-02-19 11:50:00,54.47,54.49,54.29,54.29,12600.0,44.8445,44.861,44.6963,44.6963,12600.0
2014-02-19 12:00:00,54.28,54.28,54.2,54.27,16700.0,44.6881,44.6881,44.6222,44.6798,16700.0
2014-02-19 12:10:00,54.26,54.28,54.2,54.2,13000.0,44.6716,44.6881,44.6222,44.6222,13000.0
2014-02-19 12:20:00,54.17,54.17,54.1,54.15,10700.0,44.5975,44.5975,44.5399,44.5811,10700.0
2014-02-19 12:30:00,54.16,54.2,54.14,54.2,9400.0,44.5893,44.6222,44.5728,44.6222,9400.0
2014-02-19 12:40:00,54.18,54.21,54.15,54.16,9500.0,44.6058,44.6305,44.5811,44.5893,9500.0
2014-02-19 12:50:00,54.16,54.21,54.15,54.21,5900.0,44.5893,44.6305,44.5811,44.6305,5900.0
2014-02-19 13:00:00,54.22,54.23,54.16,54.21,9200.0,44.6387,44.6469,44.5893,44.6305,9200.0
2014-02-19 13:10:00,54.21,54.25,54.19,54.24,6000.0,44.6305,44.6634,44.614,44.6552,6000.0
2014-02-19 13:20:00,54.25,54.32,54.25,54.32,7700.0,44.6634,44.721,44.6634,44.721,7700.0
2014-02-19 13:30:00,54.33,54.35,54.27,54.27,6600.0,44.7292,44.7457,44.6798,44.6798,6600.0
2014-02-19 13:40:00,54.28,54.3,54.26,54.27,6000.0,44.6881,44.7045,44.6716,44.6798,6000.0
2014-02-19 13:50:00,54.27,54.35,54.24,54.24,49400.0,44.6798,44.7457,44.6552,44.6552,49400.0
2014-02-19 14:00:00,54.22,54.35,54.19,54.33,16100.0,44.6387,44.7457,44.614,44.7292,16100.0
2014-02-19 14:10:00,54.33,54.35,54.25,54.28,9600.0,44.7292,44.7457,44.6634,44.6881,9600.0
2014-02-19 14:20:00,54.28,54.31,54.18,54.31,12700.0,44.6881,44.7128,44.6058,44.7128,12700.0
2014-02-19 14:30:00,54.29,54.29,54.22,54.28,10300.0,44.6963,44.6963,44.6387,44.6881,10300.0
2014-02-19 14:40:00,54.28,54.34,54.22,54.22,14600.0,44.6881,44.7375,44.6387,44.6387,14600.0
2014-02-19 14:50:00,54.24,54.28,54.21,54.25,9900.0,44.6552,44.6881,44.6305,44.6634,9900.0
2014-02-19 15:00:00,54.26,54.29,54.26,54.27,8300.0,44.6716,44.6963,44.6716,44.6798,8300.0
2014-02-19 15:10:00,54.26,54.27,54.13,54.13,19100.0,44.6716,44.6798,44.5646,44.5646,19100.0
2014-02-19 15:20:00,54.13,54.13,54.08,54.08,14500.0,44.5646,44.5646,44.5234,44.5234,14500.0
2014-02-19 15:30:00,54.07,54.1,54.03,54.09,26900.0,44.5152,44.5399,44.4823,44.5317,26900.0
2014-02-19 15:40:00,54.1,54.11,53.96,54.0,38300.0,44.5399,44.5481,44.4246,44.4576,38300.0
2014-02-19 15:50:00,54.0,54.02,53.89,53.92,86700.0,44.4576,44.474,44.367,44.3917,86700.0
2014-02-20 09:30:00,54.02,54.34,54.02,54.03,34300.0,44.474,44.7375,44.474,44.4823,34300.0
2014-02-20 09:40:00,54.08,54.13,54.02,54.05,39400.0,44.5234,44.5646,44.474,44.4987,39400.0
2014-02-20 09:50:00,54.06,54.13,53.96,54.06,29200.0,44.507,44.5646,44.4246,44.507,29200.0
2014-02-20 10:00:00,54.06,54.09,53.91,53.98,33400.0,44.507,44.5317,44.3835,44.4411,33400.0
2014-02-20 10:10:00,53.99,54.27,53.99,54.26,18800.0,44.4493,44.6798,44.4493,44.6716,18800.0
2014-02-20 10:20:00,54.27,54.3,54.22,54.29,18100.0,44.6798,44.7045,44.6387,44.6963,18100.0
2014-02-20 10:30:00,54.29,54.48,54.28,54.48,24000.0,44.6963,44.8527,44.6881,44.8527,24000.0
2014-02-20 10:40:00,54.48,54.53,54.47,54.53,20500.0,44.8527,44.8939,44.8445,44.8939,20500.0
2014-02-20 10:50:00,54.52,54.61,54.5,54.51,24100.0,44.8857,44.9598,44.8692,44.8774,24100.0
2014-02-20 11:00:00,54.52,54.64,54.52,54.64,19500.0,44.8857,44.9845,44.8857,44.9845,19500.0
2014-02-20 11:10:00,54.62,54.64,54.56,54.58,15200.0,44.968,44.9845,44.9186,44.9351,15200.0
2014-02-20 11:20:00,54.57,54.62,54.52,54.57,17000.0,44.9268,44.968,44.8857,44.9268,17000.0
2014-02-20 11:30:00,54.55,54.58,54.48,54.48,10800.0,44.9104,44.9351,44.8527,44.8527,10800.0
2014-02-20 11:40:00,54.48,54.52,54.46,54.48,12400.0,44.8527,44.8857,44.8363,44.8527,12400.0
2014-02-20 11:50:00,54.47,54.47,54.41,54.41,6100.0,44.8445,44.8445,44.7951,44.7951,6100.0
2014-02-20 12:00:00,54.42,54.45,54.37,54.38,9500.0,44.8033,44.828,44.7622,44.7704,9500.0
2014-02-20 12:10:00,54.38,54.52,54.38,54.49,9400.0,44.7704,44.8857,44.7704,44.861,9400.0
2014-02-20 12:20:00,54.5,54.54,54.48,54.54,10400.0,44.8692,44.9021,44.8527,44.9021,10400.0
2014-02-20 12:30:00,54.55,54.55,54.47,54.49,11400.0,44.9104,44.9104,44.8445,44.861,11400.0
2014-02-20 12:40:00,54.49,54.52,54.48,54.48,6300.0,44.861,44.8857,44.8527,44.8527,6300.0
2014-02-20 12:50:00,54.48,54.5,54.43,54.46,11000.0,44.8527,44.8692,44.8116,44.8363,11000.0
2014-02-20 13:00:00,54.47,54.5,54.42,54.43,17500.0,44.8445,44.8692,44.8033,44.8116,17500.0
2014-02-20 13:10:00,54.43,54.43,54.33,54.33,10300.0,44.8116,44.8116,44.7292,44.7292,10300.0
2014-02-20 13:20:00,54.33,54.34,54.31,54.33,15000.0,44.7292,44.7375,44.7128,44.7292,15000.0
2014-02-20 13:30:00,54.34,54.38,54.32,54.32,14900.0,44.7375,44.7704,44.721,44.721,14900.0
2014-02-20 13:40:00,54.32,54.33,54.25,54.25,9800.0,44.721,44.7292,44.6634,44.6634,9800.0
2014-02-20 13:50:00,54.25,54.27,54.23,54.25,10400.0,44.6634,44.6798,44.6469,44.6634,10400.0
2014-02-20 14:00:00,54.26,54.26,54.2,54.21,10000.0,44.6716,44.6716,44.6222,44.6305,10000.0
2014-02-20 14:10:00,54.23,54.3,54.2,54.27,10100.0,44.6469,44.7045,44.6222,44.6798,10100.0
2014-02-20 14:20:00,54.27,54.29,54.2,54.22,17300.0,44.6798,44.6963,44.6222,44.6387,17300.0
2014-02-20 14:30:00,54.23,54.26,54.2,54.25,10800.0,44.6469,44.6716,44.6222,44.6634,10800.0
2014-02-20 14:40:00,54.25,54.35,54.25,54.34,9700.0,44.6634,44.7457,44.6634,44.7375,9700.0
2014-02-20 14:50:00,54.35,54.38,54.31,54.38,10400.0,44.7457,44.7704,44.7128,44.7704,10400.0
2014-02-20 15:00:00,54.39,54.42,54.37,54.39,15800.0,44.7786,44.8033,44.7622,44.7786,15800.0
2014-02-20 15:10:00,54.4,54.4,54.35,54.35,11800.0,44.7869,44.7869,44.7457,44.7457,11800.0
2014-02-20 15:20:00,54.35,54.37,54.27,54.29,19600.0,44.7457,44.7622,44.6798,44.6963,19600.0
2014-02-20 15:30:00,54.3,54.34,54.3,54.32,17500.0,44.7045,44.7375,44.7045,44.721,17500.0
2014-02-20 15:40:00,54.31,54.42,54.27,54.42,32900.0,44.7128,44.8033,44.6798,44.8033,32900.0
2014-02-20 15:50:00,54.42,54.45,54.27,54.29,48700.0,44.8033,44.828,44.6798,44.6963,48700.0
2014-02-21 09:30:00,54.51,54.54,54.36,54.37,109400.0,44.8774,44.9021,44.7539,44.7622,109400.0
2014-02-21 09:40:00,54.42,54.58,54.4,54.55,7300.0,44.8033,44.9351,44.7869,44.9104,7300.0
2014-02-21 09:50:00,54.62,54.64,54.54,54.6,6700.0,44.968,44.9845,44.9021,44.9515,6700.0
2014-02-21 10:00:00,54.58,54.6,54.52,54.55,7900.0,44.9351,44.9515,44.8857,44.9104,7900.0
2014-02-21 10:10:00,54.55,54.61,54.54,54.57,5800.0,44.9104,44.9598,44.9021,44.9268,5800.0
2014-02-21 10:20:00,54.56,54.56,54.41,54.49,13400.0,44.9186,44.9186,44.7951,44.861,13400.0
2014-02-21 10:30:00,54.49,54.54,54.48,54.52,29000.0,44.861,44.9021,44.8527,44.8857,29000.0
2014-02-21 10:40:00,54.52,54.66,54.52,54.64,17200.0,44.8857,45.0009,44.8857,44.9845,17200.0
2014-02-21 10:50:00,54.66,54.68,54.6,54.6,7600.0,45.0009,45.0174,44.9515,44.9515,7600.0
2014-02-21 11:00:00,54.62,54.7,54.62,54.67,12600.0,44.968,45.0339,44.968,45.0092,12600.0
2014-02-21 11:10:00,54.68,54.71,54.62,54.64,13100.0,45.0174,45.0421,44.968,44.9845,13100.0
2014-02-21 11:20:00,54.65,54.68,54.61,54.62,14000.0,44.9927,45.0174,44.9598,44.968,14000.0
2014-02-21 11:30:00,54.62,54.63,54.52,54.56,10800.0,44.968,44.9762,44.8857,44.9186,10800.0
2014-02-21 11:40:00,54.55,54.6,54.49,54.49,4500.0,44.9104,44.9515,44.861,44.861,4500.0
2014-02-21 11:50:00,54.5,54.57,54.46,54.47,9000.0,44.8692,44.9268,44.8363,44.8445,9000.0
2014-02-21 12:00:00,54.47,54.54,54.47,54.51,11500.0,44.8445,44.9021,44.8445,44.8774,11500.0
2014-02-21 12:10:00,54.51,54.54,54.5,54.52,7600.0,44.8774,44.9021,44.8692,44.8857,7600.0
2014-02-21 12:20:00,54.5,54.53,54.49,54.51,8700.0,44.8692,44.8939,44.861,44.8774,8700.0
2014-02-21 12:30:00,54.51,54.53,54.45,54.49,9300.0,44.8774,44.8939,44.828,44.861,9300.0
2014-02-21 12:40:00,54.49,54.5,54.44,54.48,22900.0,44.861,44.8692,44.8198,44.8527,22900.0
2014-02-21 12:50:00,54.48,54.65,54.48,54.63,42800.0,44.8527,44.9927,44.8527,44.9762,42800.0
2014-02-21 13:00:00,54.64,54.64,54.55,54.59,19200.0,44.9845,44.9845,44.9104,44.9433,19200.0
2014-02-21 13:10:00,54.61,54.61,54.5,54.5,5700.0,44.9598,44.9598,44.8692,44.8692,5700.0
2014-02-21 13:20:00,54.49,54.54,54.44,54.44,21500.0,44.861,44.9021,44.8198,44.8198,21500.0
2014-02-21 13:30:00,54.45,54.46,54.38,54.41,8400.0,44.828,44.8363,44.7704,44.7951,8400.0
2014-02-21 13:40:00,54.41,54.45,54.39,54.44,4900.0,44.7951,44.828,44.7786,44.8198,4900.0
2014-02-21 13:50:00,54.43,54.49,54.43,54.48,8600.0,44.8116,44.861,44.8116,44.8527,8600.0
2014-02-21 14:00:00,54.49,54.5,54.47,54.48,7600.0,44.861,44.8692,44.8445,44.8527,7600.0
2014-02-21 14:10:00,54.47,54.47,54.4,54.43,13100.0,44.8445,44.8445,44.7869,44.8116,13100.0
2014-02-21 14:20:00,54.44,54.46,54.4,54.43,5500.0,44.8198,44.8363,44.7869,44.8116,5500.0
2014-02-21 14:30:00,54.42,54.43,54.36,54.36,9500.0,44.8033,44.8116,44.7539,44.7539,9500.0
2014-02-21 14:40:00,54.37,54.42,54.36,54.37,6600.0,44.7622,44.8033,44.7539,44.7622,6600.0
2014-02-21 14:50:00,54.37,54.42,54.37,54.39,5300.0,44.7622,44.8033,44.7622,44.7786,5300.0
2014-02-21 15:00:00,54.38,54.54,54.38,54.54,23400.0,44.7704,44.9021,44.7704,44.9021,23400.0
2014-02-21 15:10:00,54.53,54.55,54.49,54.55,12000.0,44.8939,44.9104,44.861,44.9104,12000.0
2014-02-21 15:20:00,54.57,54.57,54.5,54.55,15600.0,44.9268,44.9268,44.8692,44.9104,15600.0
2014-02-21 15:30:00,54.55,54.58,54.45,54.45,20300.0,44.9104,44.9351,44.828,44.828,20300.0
2014-02-21 15:40:00,54.46,54.51,54.42,54.42,44500.0,44.8363,44.8774,44.8033,44.8033,44500.0
2014-02-21 15:50:00,54.43,54.44,54.34,54.35,71400.0,44.8116,44.8198,44.7375,44.7457,71400.0
2014-02-24 09:30:00,54.33,54.68,54.33,54.67,16000.0,44.7292,45.0174,44.7292,45.0092,16000.0
2014-02-24 09:40:00,54.67,54.75,54.6,54.75,34500.0,45.0092,45.075,44.9515,45.075,34500.0
2014-02-24 09:50:00,54.76,54.98,54.75,54.94,11300.0,45.0833,45.2644,45.075,45.2315,11300.0
2014-02-24 10:00:00,54.97,54.98,54.83,54.85,10700.0,45.2562,45.2644,45.1409,45.1574,10700.0
2014-02-24 10:10:00,54.84,54.87,54.8,54.85,10700.0,45.1491,45.1738,45.1162,45.1574,10700.0
2014-02-24 10:20:00,54.85,54.93,54.83,54.92,17200.0,45.1574,45.2232,45.1409,45.215,17200.0
2014-02-24 10:30:00,54.95,55.04,54.93,55.0,25600.0,45.2397,45.3138,45.2232,45.2808,25600.0
2014-02-24 10:40:00,55.0,55.0,54.86,54.87,24200.0,45.2808,45.2808,45.1656,45.1738,24200.0
2014-02-24 10:50:00,54.88,54.9,54.84,54.87,16900.0,45.1821,45.1985,45.1491,45.1738,16900.0
2014-02-24 11:00:00,54.86,54.88,54.82,54.85,12700.0,45.1656,45.1821,45.1327,45.1574,12700.0
2014-02-24 11:10:00,54.86,54.93,54.85,54.88,18000.0,45.1656,45.2232,45.1574,45.1821,18000.0
2014-02-24 11:20:00,54.88,54.98,54.87,54.97,37200.0,45.1821,45.2644,45.1738,45.2562,37200.0
2014-02-24 11:30:00,54.97,55.0,54.93,54.98,11500.0,45.2562,45.2808,45.2232,45.2644,11500.0
2014-02-24 11:40:00,54.99,55.11,54.99,55.06,12800.0,45.2726,45.3714,45.2726,45.3302,12800.0
2014-02-24 11:50:00,55.06,55.06,55.02,55.03,6300.0,45.3302,45.3302,45.2973,45.3055,6300.0
2014-02-24 12:00:00,55.01,55.06,55.0,55.01,17000.0,45.2891,45.3302,45.2808,45.2891,17000.0
2014-02-24 12:10:00,55.01,55.07,55.0,55.05,13700.0,45.2891,45.3385,45.2808,45.322,13700.0
2014-02-24 12:20:00,55.05,55.14,55.04,55.14,73200.0,45.322,45.3961,45.3138,45.3961,73200.0
2014-02-24 12:30:00,55.14,55.17,55.11,55.12,9300.0,45.3961,45.4208,45.3714,45.3796,9300.0
2014-02-24 12:40:00,55.14,55.14,55.09,55.12,11900.0,45.3961,45.3961,45.3549,45.3796,11900.0
2014-02-24 12:50:00,55.11,55.17,55.09,55.14,12900.0,45.3714,45.4208,45.3549,45.3961,12900.0
2014-02-24 13:00:00,55.14,55.15,55.1,55.1,15500.0,45.3961,45.4043,45.3632,45.3632,15500.0
2014-02-24 13:10:00,55.09,55.09,55.07,55.07,2100.0,45.3549,45.3549,45.3385,45.3385,2100.0
2014-02-24 13:20:00,55.08,55.14,55.08,55.1,13400.0,45.3467,45.3961,45.3467,45.3632,13400.0
2014-02-24 13:30:00,55.1,55.14,55.05,55.05,10600.0,45.3632,45.3961,45.322,45.322,10600.0
2014-02-24 13:40:00,55.06,55.07,55.04,55.06,11800.0,45.3302,45.3385,45.3138,45.3302,11800.0
2014-02-24 13:50:00,55.05,55.12,55.05,55.12,12800.0,45.322,45.3796,45.322,45.3796,12800.0
2014-02-24 14:00:00,55.11,55.22,55.11,55.2,18100.0,45.3714,45.462,45.3714,45.4455,18100.0
2014-02-24 14:10:00,55.19,55.24,55.18,55.24,10000.0,45.4373,45.4784,45.429,45.4784,10000.0
2014-02-24 14:20:00,55.25,55.3,55.24,55.29,16000.0,45.4867,45.5278,45.4784,45.5196,16000.0
2014-02-24 14:30:00,55.3,55.32,55.24,55.26,15600.0,45.5278,45.5443,45.4784,45.4949,15600.0
2014-02-24 14:40:00,55.26,55.27,55.18,55.19,15600.0,45.4949,45.5031,45.429,45.4373,15600.0
2014-02-24 14:50:00,55.19,55.22,55.1,55.1,18200.0,45.4373,45.462,45.3632,45.3632,18200.0
2014-02-24 15:00:00,55.09,55.09,55.01,55.03,22500.0,45.3549,45.3549,45.2891,45.3055,22500.0
2014-02-24 15:10:00,55.04,55.06,54.98,55.04,16300.0,45.3138,45.3302,45.2644,45.3138,16300.0
2014-02-24 15:20:00,55.04,55.05,54.91,54.91,30300.0,45.3138,45.322,45.2068,45.2068,30300.0
2014-02-24 15:30:00,54.92,55.08,54.91,55.08,24000.0,45.215,45.3467,45.2068,45.3467,24000.0
2014-02-24 15:40:00,55.08,55.08,54.99,55.03,39100.0,45.3467,45.3467,45.2726,45.3055,39100.0
2014-02-24 15:50:00,55.03,55.03,54.87,54.88,95600.0,45.3055,45.3055,45.1738,45.1821,95600.0
2014-02-25 09:30:00,54.84,54.9,54.62,54.71,13300.0,45.1491,45.1985,44.968,45.0421,13300.0
2014-02-25 09:40:00,54.66,54.83,54.64,54.76,23800.0,45.0009,45.1409,44.9845,45.0833,23800.0
2014-02-25 09:50:00,54.76,54.76,54.68,54.74,15200.0,45.0833,45.0833,45.0174,45.0668,15200.0
2014-02-25 10:00:00,54.73,54.83,54.64,54.83,25200.0,45.0586,45.1409,44.9845,45.1409,25200.0
2014-02-25 10:10:00,54.87,54.92,54.83,54.91,14500.0,45.1738,45.215,45.1409,45.2068,14500.0
2014-02-25 10:20:00,54.9,54.97,54.82,54.87,15500.0,45.1985,45.2562,45.1327,45.1738,15500.0
2014-02-25 10:30:00,54.86,55.0,54.85,54.99,10900.0,45.1656,45.2808,45.1574,45.2726,10900.0
2014-02-25 10:40:00,54.99,55.04,54.94,54.97,17700.0,45.2726,45.3138,45.2315,45.2562,17700.0
2014-02-25 10:50:00,54.98,55.09,54.98,55.03,14900.0,45.2644,45.3549,45.2644,45.3055,14900.0
2014-02-25 11:00:00,55.02,55.03,54.96,54.98,15300.0,45.2973,45.3055,45.2479,45.2644,15300.0
2014-02-25 11:10:00,54.97,55.12,54.96,55.1,21000.0,45.2562,45.3796,45.2479,45.3632,21000.0
2014-02-25 11:20:00,55.11,55.15,55.01,55.15,19600.0,45.3714,45.4043,45.2891,45.4043,19600.0
2014-02-25 11:30:00,55.15,55.15,55.03,55.05,21200.0,45.4043,45.4043,45.3055,45.322,21200.0
2014-02-25 11:40:00,55.03,55.09,54.98,55.04,11400.0,45.3055,45.3549,45.2644,45.3138,11400.0
2014-02-25 11:50:00,55.05,55.05,54.84,54.85,11800.0,45.322,45.322,45.1491,45.1574,11800.0
2014-02-25 12:00:00,54.86,54.93,54.85,54.9,34900.0,45.1656,45.2232,45.1574,45.1985,34900.0
2014-02-25 12:10:00,54.91,54.91,54.85,54.86,6600.0,45.2068,45.2068,45.1574,45.1656,6600.0
2014-02-25 12:20:00,54.86,54.86,54.79,54.85,5000.0,45.1656,45.1656,45.108,45.1574,5000.0
2014-02-25 12:30:00,54.85,55.01,54.83,55.01,8800.0,45.1574,45.2891,45.1409,45.2891,8800.0
2014-02-25 12:40:00,55.01,55.05,54.93,55.04,14300.0,45.2891,45.322,45.2232,45.3138,14300.0
2014-02-25 12:50:00,55.06,55.11,55.05,55.09,18600.0,45.3302,45.3714,45.322,45.3549,18600.0
2014-02-25 13:00:00,55.1,55.11,55.05,55.11,13000.0,45.3632,45.3714,45.322,45.3714,13000.0
2014-02-25 13:10:00,55.11,55.15,55.11,55.14,12500.0,45.3714,45.4043,45.3714,45.3961,12500.0
2014-02-25 13:20:00,55.16,55.17,55.14,55.16,9600.0,45.4126,45.4208,45.3961,45.4126,9600.0
2014-02-25 13:30:00,55.16,55.16,55.06,55.06,6100.0,45.4126,45.4126,45.3302,45.3302,6100.0
2014-02-25 13:40:00,55.06,55.07,55.03,55.03,7100.0,45.3302,45.3385,45.3055,45.3055,7100.0
2014-02-25 13:50:00,55.03,55.08,55.03,55.06,7900.0,45.3055,45.3467,45.3055,45.3302,7900.0
2014-02-25 14:00:00,55.05,55.09,54.92,54.98,11400.0,45.322,45.3549,45.215,45.2644,11400.0
2014-02-25 14:10:00,54.96,55.01,54.92,55.0,14600.0,45.2479,45.2891,45.215,45.2808,14600.0
2014-02-25 14:20:00,55.0,55.06,54.97,55.05,12900.0,45.2808,45.3302,45.2562,45.322,12900.0
2014-02-25 14:30:00,55.05,55.08,55.04,55.04,17200.0,45.322,45.3467,45.3138,45.3138,17200.0
2014-02-25 14:40:00,55.05,55.09,55.02,55.05,14700.0,45.322,45.3549,45.2973,45.322,14700.0
2014-02-25 14:50:00,55.04,55.06,55.01,55.05,10300.0,45.3138,45.3302,45.2891,45.322,10300.0
2014-02-25 15:00:00,55.04,55.07,55.01,55.04,13200.0,45.3138,45.3385,45.2891,45.3138,13200.0
2014-02-25 15:10:00,55.05,55.05,54.95,54.95,17100.0,45.322,45.322,45.2397,45.2397,17100.0
2014-02-25 15:20:00,54.97,54.97,54.89,54.9,17500.0,45.2562,45.2562,45.1903,45.1985,17500.0
2014-02-25 15:30:00,54.89,54.99,54.89,54.99,22200.0,45.1903,45.2726,45.1903,45.2726,22200.0
2014-02-25 15:40:00,55.0,55.01,54.85,54.91,52800.0,45.2808,45.2891,45.1574,45.2068,52800.0
2014-02-25 15:50:00,54.92,55.0,54.88,54.96,83500.0,45.215,45.2808,45.1821,45.2479,83500.0
2014-02-26 09:30:00,55.08,55.23,55.08,55.15,15800.0,45.3467,45.4702,45.3467,45.4043,15800.0
2014-02-26 09:40:00,55.16,55.2,54.95,54.99,11200.0,45.4126,45.4455,45.2397,45.2726,11200.0
2014-02-26 09:50:00,54.98,54.99,54.86,54.96,10100.0,45.2644,45.2726,45.1656,45.2479,10100.0
2014-02-26 10:00:00,54.96,55.07,54.95,54.95,16600.0,45.2479,45.3385,45.2397,45.2397,16600.0
2014-02-26 10:10:00,55.0,55.06,54.98,55.05,9900.0,45.2808,45.3302,45.2644,45.322,9900.0
2014-02-26 10:20:00,55.05,55.15,55.02,55.15,10600.0,45.322,45.4043,45.2973,45.4043,10600.0
2014-02-26 10:30:00,55.16,55.25,55.11,55.23,12700.0,45.4126,45.4867,45.3714,45.4702,12700.0
2014-02-26 10:40:00,55.25,55.3,55.21,55.26,23000.0,45.4867,45.5278,45.4537,45.4949,23000.0
2014-02-26 10:50:00,55.24,55.29,55.21,55.21,12000.0,45.4784,45.5196,45.4537,45.4537,12000.0
2014-02-26 11:00:00,55.24,55.26,55.17,55.2,9100.0,45.4784,45.4949,45.4208,45.4455,9100.0
2014-02-26 11:10:00,55.19,55.27,55.18,55.25,21200.0,45.4373,45.5031,45.429,45.4867,21200.0
2014-02-26 11:20:00,55.27,55.27,55.22,55.26,9800.0,45.5031,45.5031,45.462,45.4949,9800.0
2014-02-26 11:30:00,55.28,55.29,55.18,55.26,10000.0,45.5114,45.5196,45.429,45.4949,10000.0
2014-02-26 11:40:00,55.26,55.29,55.22,55.22,11400.0,45.4949,45.5196,45.462,45.462,11400.0
2014-02-26 11:50:00,55.22,55.34,55.22,55.33,10100.0,45.462,45.5608,45.462,45.5525,10100.0
2014-02-26 12:00:00,55.34,55.34,55.29,55.31,9900.0,45.5608,45.5608,45.5196,45.5361,9900.0
2014-02-26 12:10:00,55.3,55.4,55.3,55.35,13100.0,45.5278,45.6102,45.5278,45.569,13100.0
2014-02-26 12:20:00,55.35,55.36,55.3,55.32,7600.0,45.569,45.5772,45.5278,45.5443,7600.0
2014-02-26 12:30:00,55.34,55.42,55.34,55.4,9500.0,45.5608,45.6266,45.5608,45.6102,9500.0
2014-02-26 12:40:00,55.4,55.43,55.38,55.4,7800.0,45.6102,45.6349,45.5937,45.6102,7800.0
2014-02-26 12:50:00,55.4,55.4,55.35,55.38,7100.0,45.6102,45.6102,45.569,45.5937,7100.0
2014-02-26 13:00:00,55.38,55.38,55.25,55.3,10500.0,45.5937,45.5937,45.4867,45.5278,10500.0
2014-02-26 13:10:00,55.33,55.35,55.29,55.32,9400.0,45.5525,45.569,45.5196,45.5443,9400.0
2014-02-26 13:20:00,55.31,55.35,55.29,55.31,7900.0,45.5361,45.569,45.5196,45.5361,7900.0
2014-02-26 13:30:00,55.31,55.34,55.29,55.29,9600.0,45.5361,45.5608,45.5196,45.5196,9600.0
2014-02-26 13:40:00,55.3,55.35,55.3,55.33,8400.0,45.5278,45.569,45.5278,45.5525,8400.0
2014-02-26 13:50:00,55.32,55.33,55.23,55.23,12600.0,45.5443,45.5525,45.4702,45.4702,12600.0
2014-02-26 14:00:00,55.23,55.29,55.15,55.16,11900.0,45.4702,45.5196,45.4043,45.4126,11900.0
2014-02-26 14:10:00,55.15,55.15,55.05,55.05,12900.0,45.4043,45.4043,45.322,45.322,12900.0
2014-02-26 14:20:00,55.05,55.08,54.96,54.96,10800.0,45.322,45.3467,45.2479,45.2479,10800.0
2014-02-26 14:30:00,54.96,55.04,54.94,55.02,12800.0,45.2479,45.3138,45.2315,45.2973,12800.0
2014-02-26 14:40:00,55.03,55.09,55.02,55.05,12900.0,45.3055,45.3549,45.2973,45.322,12900.0
2014-02-26 14:50:00,55.05,55.14,55.03,55.13,10600.0,45.322,45.3961,45.3055,45.3879,10600.0
2014-02-26 15:00:00,55.13,55.14,55.03,55.04,15900.0,45.3879,45.3961,45.3055,45.3138,15900.0
2014-02-26 15:10:00,55.03,55.06,54.92,55.03,20600.0,45.3055,45.3302,45.215,45.3055,20600.0
2014-02-26 15:20:00,55.03,55.07,54.99,55.0,18900.0,45.3055,45.3385,45.2726,45.2808,18900.0
2014-02-26 15:30:00,55.02,55.08,55.02,55.08,19300.0,45.2973,45.3467,45.2973,45.3467,19300.0
2014-02-26 15:40:00,55.07,55.08,55.02,55.03,53000.0,45.3385,45.3467,45.2973,45.3055,53000.0
2014-02-26 15:50:00,55.04,55.21,55.02,55.16,133700.0,45.3138,45.4537,45.2973,45.4126,133700.0
2014-02-27 09:30:00,54.96,55.39,54.96,55.38,29400.0,45.2479,45.6019,45.2479,45.5937,29400.0
2014-02-27 09:40:00,55.37,55.42,55.27,55.32,25400.0,45.5855,45.6266,45.5031,45.5443,25400.0
2014-02-27 09:50:00,55.31,55.31,55.09,55.22,29000.0,45.5361,45.5361,45.3549,45.462,29000.0
2014-02-27 10:00:00,55.22,55.31,55.21,55.23,22100.0,45.462,45.5361,45.4537,45.4702,22100.0
2014-02-27 10:10:00,55.23,55.55,55.23,55.52,62400.0,45.4702,45.7337,45.4702,45.709,62400.0
2014-02-27 10:20:00,55.52,55.57,55.49,55.52,38800.0,45.709,45.7501,45.6843,45.709,38800.0
2014-02-27 10:30:00,55.5,55.63,55.5,55.62,23500.0,45.6925,45.7995,45.6925,45.7913,23500.0
2014-02-27 10:40:00,55.62,55.62,55.53,55.56,16900.0,45.7913,45.7913,45.7172,45.7419,16900.0
2014-02-27 10:50:00,55.56,55.66,55.52,55.61,16100.0,45.7419,45.8242,45.709,45.7831,16100.0
2014-02-27 11:00:00,55.59,55.7,55.53,55.7,19800.0,45.7666,45.8572,45.7172,45.8572,19800.0
2014-02-27 11:10:00,55.7,55.78,55.7,55.76,13800.0,45.8572,45.923,45.8572,45.9065,13800.0
2014-02-27 11:20:00,55.76,55.76,55.67,55.76,11600.0,45.9065,45.9065,45.8325,45.9065,11600.0
2014-02-27 11:30:00,55.76,55.78,55.64,55.66,12500.0,45.9065,45.923,45.8078,45.8242,12500.0
2014-02-27 11:40:00,55.67,55.7,55.57,55.57,10300.0,45.8325,45.8572,45.7501,45.7501,10300.0
2014-02-27 11:50:00,55.58,55.67,55.58,55.65,12600.0,45.7584,45.8325,45.7584,45.816,12600.0
2014-02-27 12:00:00,55.67,55.72,55.64,55.66,12000.0,45.8325,45.8736,45.8078,45.8242,12000.0
2014-02-27 12:10:00,55.66,55.74,55.66,55.71,15400.0,45.8242,45.8901,45.8242,45.8654,15400.0
2014-02-27 12:20:00,55.7,55.7,55.63,55.66,17800.0,45.8572,45.8572,45.7995,45.8242,17800.0
2014-02-27 12:30:00,55.66,55.66,55.57,55.6,13900.0,45.8242,45.8242,45.7501,45.7748,13900.0
2014-02-27 12:40:00,55.6,55.68,55.6,55.65,6500.0,45.7748,45.8407,45.7748,45.816,6500.0
2014-02-27 12:50:00,55.66,55.69,55.62,55.65,13000.0,45.8242,45.8489,45.7913,45.816,13000.0
2014-02-27 13:00:00,55.66,55.71,55.66,55.69,9000.0,45.8242,45.8654,45.8242,45.8489,9000.0
2014-02-27 13:10:00,55.71,55.73,55.68,55.68,8100.0,45.8654,45.8818,45.8407,45.8407,8100.0
2014-02-27 13:20:00,55.68,55.76,55.62,55.76,11900.0,45.8407,45.9065,45.7913,45.9065,11900.0
2014-02-27 13:30:00,55.76,55.84,55.73,55.81,11000.0,45.9065,45.9724,45.8818,45.9477,11000.0
2014-02-27 13:40:00,55.8,55.8,55.75,55.75,9400.0,45.9395,45.9395,45.8983,45.8983,9400.0
2014-02-27 13:50:00,55.76,55.78,55.71,55.73,26300.0,45.9065,45.923,45.8654,45.8818,26300.0
2014-02-27 14:00:00,55.73,55.78,55.73,55.73,12400.0,45.8818,45.923,45.8818,45.8818,12400.0
2014-02-27 14:10:00,55.74,55.82,55.74,55.75,38700.0,45.8901,45.9559,45.8901,45.8983,38700.0
2014-02-27 14:20:00,55.76,55.78,55.75,55.75,36000.0,45.9065,45.923,45.8983,45.8983,36000.0
2014-02-27 14:30:00,55.75,55.77,55.75,55.75,44600.0,45.8983,45.9148,45.8983,45.8983,44600.0
2014-02-27 14:40:00,55.75,55.79,55.71,55.72,24500.0,45.8983,45.9312,45.8654,45.8736,24500.0
2014-02-27 14:50:00,55.74,55.82,55.74,55.81,19500.0,45.8901,45.9559,45.8901,45.9477,19500.0
2014-02-27 15:00:00,55.82,55.82,55.7,55.79,58700.0,45.9559,45.9559,45.8572,45.9312,58700.0
2014-02-27 15:10:00,55.78,55.83,55.77,55.8,43200.0,45.923,45.9642,45.9148,45.9395,43200.0
2014-02-27 15:20:00,55.79,55.92,55.79,55.88,35800.0,45.9312,46.0383,45.9312,46.0053,35800.0
2014-02-27 15:30:00,55.88,55.92,55.86,55.91,41400.0,46.0053,46.0383,45.9889,46.03,41400.0
2014-02-27 15:40:00,55.91,56.02,55.85,55.85,83800.0,46.03,46.1206,45.9806,45.9806,83800.0
2014-02-27 15:50:00,55.85,56.04,55.84,56.02,169700.0,45.9806,46.1371,45.9724,46.1206,169700.0
2014-02-28 09:30:00,55.95,55.99,55.73,55.99,47900.0,46.063,46.0959,45.8818,46.0959,47900.0
2014-02-28 09:40:00,55.99,56.04,55.8,55.86,43400.0,46.0959,46.1371,45.9395,45.9889,43400.0
2014-02-28 09:50:00,55.86,55.98,55.78,55.97,18200.0,45.9889,46.0877,45.923,46.0794,18200.0
2014-02-28 10:00:00,55.95,56.04,55.95,56.01,29300.0,46.063,46.1371,46.063,46.1124,29300.0
2014-02-28 10:10:00,56.02,56.18,55.99,55.99,16500.0,46.1206,46.2523,46.0959,46.0959,16500.0
2014-02-28 10:20:00,55.99,55.99,55.85,55.92,24400.0,46.0959,46.0959,45.9806,46.0383,24400.0
2014-02-28 10:30:00,55.9,55.97,55.88,55.9,17900.0,46.0218,46.0794,46.0053,46.0218,17900.0
2014-02-28 10:40:00,55.9,55.97,55.9,55.91,16200.0,46.0218,46.0794,46.0218,46.03,16200.0
2014-02-28 10:50:00,55.92,55.97,55.85,55.97,14500.0,46.0383,46.0794,45.9806,46.0794,14500.0
2014-02-28 11:00:00,55.97,55.98,55.84,55.9,12500.0,46.0794,46.0877,45.9724,46.0218,12500.0
2014-02-28 11:10:00,55.91,55.94,55.86,55.93,13400.0,46.03,46.0547,45.9889,46.0465,13400.0
2014-02-28 11:20:00,55.92,56.0,55.88,55.96,15700.0,46.0383,46.1041,46.0053,46.0712,15700.0
2014-02-28 11:30:00,55.98,56.0,55.93,55.95,22100.0,46.0877,46.1041,46.0465,46.063,22100.0
2014-02-28 11:40:00,55.98,56.05,55.98,56.02,12200.0,46.0877,46.1453,46.0877,46.1206,12200.0
2014-02-28 11:50:00,56.02,56.2,56.02,56.13,31000.0,46.1206,46.2688,46.1206,46.2112,31000.0
2014-02-28 12:00:00,56.13,56.13,56.06,56.06,12100.0,46.2112,46.2112,46.1535,46.1535,12100.0
2014-02-28 12:10:00,56.06,56.1,56.0,56.1,21100.0,46.1535,46.1865,46.1041,46.1865,21100.0
2014-02-28 12:20:00,56.1,56.1,56.02,56.05,12100.0,46.1865,46.1865,46.1206,46.1453,12100.0
2014-02-28 12:30:00,56.06,56.06,55.99,56.0,17800.0,46.1535,46.1535,46.0959,46.1041,17800.0
2014-02-28 12:40:00,56.0,56.03,55.97,55.98,9600.0,46.1041,46.1288,46.0794,46.0877,9600.0
2014-02-28 12:50:00,55.98,56.11,55.97,56.1,13400.0,46.0877,46.1947,46.0794,46.1865,13400.0
2014-02-28 13:00:00,56.11,56.15,56.05,56.12,11100.0,46.1947,46.2276,46.1453,46.2029,11100.0
2014-02-28 13:10:00,56.13,56.13,56.06,56.08,12000.0,46.2112,46.2112,46.1535,46.17,12000.0
2014-02-28 13:20:00,56.09,56.12,56.07,56.11,22300.0,46.1782,46.2029,46.1618,46.1947,22300.0
2014-02-28 13:30:00,56.12,56.12,56.07,56.09,8100.0,46.2029,46.2029,46.1618,46.1782,8100.0
2014-02-28 13:40:00,56.09,56.1,55.89,55.93,20800.0,46.1782,46.1865,46.0136,46.0465,20800.0
2014-02-28 13:50:00,55.93,55.96,55.89,55.89,13200.0,46.0465,46.0712,46.0136,46.0136,13200.0
2014-02-28 14:00:00,55.89,55.89,55.79,55.89,17700.0,46.0136,46.0136,45.9312,46.0136,17700.0
2014-02-28 14:10:00,55.89,55.89,55.78,55.83,16900.0,46.0136,46.0136,45.923,45.9642,16900.0
2014-02-28 14:20:00,55.85,55.87,55.75,55.86,19600.0,45.9806,45.9971,45.8983,45.9889,19600.0
2014-02-28 14:30:00,55.87,55.88,55.71,55.71,16300.0,45.9971,46.0053,45.8654,45.8654,16300.0
2014-02-28 14:40:00,55.72,55.76,55.58,55.59,20400.0,45.8736,45.9065,45.7584,45.7666,20400.0
2014-02-28 14:50:00,55.58,55.66,55.53,55.6,22800.0,45.7584,45.8242,45.7172,45.7748,22800.0
2014-02-28 15:00:00,55.61,55.61,55.36,55.36,46200.0,45.7831,45.7831,45.5772,45.5772,46200.0
2014-02-28 15:10:00,55.35,55.5,55.31,55.49,39300.0,45.569,45.6925,45.5361,45.6843,39300.0
2014-02-28 15:20:00,55.46,55.58,55.45,55.54,26800.0,45.6596,45.7584,45.6513,45.7254,26800.0
2014-02-28 15:30:00,55.54,55.65,55.54,55.58,45200.0,45.7254,45.816,45.7254,45.7584,45200.0
2014-02-28 15:40:00,55.59,55.72,55.51,55.54,83200.0,45.7666,45.8736,45.7007,45.7254,83200.0
2014-02-28 15:50:00,55.57,55.67,55.5,55.61,154200.0,45.7501,45.8325,45.6925,45.7831,154200.0
2014-03-03 09:30:00,55.0,55.11,54.68,55.01,41200.0,45.2808,45.3714,45.0174,45.2891,41200.0
2014-03-03 09:40:00,55.04,55.14,54.95,55.01,16300.0,45.3138,45.3961,45.2397,45.2891,16300.0
2014-03-03 09:50:00,55.06,55.06,54.85,54.91,16000.0,45.3302,45.3302,45.1574,45.2068,16000.0
2014-03-03 10:00:00,54.93,55.06,54.79,54.81,14400.0,45.2232,45.3302,45.108,45.1244,14400.0
2014-03-03 10:10:00,54.79,54.8,54.67,54.74,16000.0,45.108,45.1162,45.0092,45.0668,16000.0
2014-03-03 10:20:00,54.73,54.91,54.68,54.9,16000.0,45.0586,45.2068,45.0174,45.1985,16000.0
2014-03-03 10:30:00,54.87,54.9,54.79,54.8,10100.0,45.1738,45.1985,45.108,45.1162,10100.0
2014-03-03 10:40:00,54.8,54.93,54.8,54.92,13100.0,45.1162,45.2232,45.1162,45.215,13100.0
2014-03-03 10:50:00,54.94,55.05,54.94,55.03,8400.0,45.2315,45.322,45.2315,45.3055,8400.0
2014-03-03 11:00:00,55.05,55.09,54.85,54.86,17900.0,45.322,45.3549,45.1574,45.1656,17900.0
2014-03-03 11:10:00,54.88,54.93,54.82,54.83,11400.0,45.1821,45.2232,45.1327,45.1409,11400.0
2014-03-03 11:20:00,54.86,54.94,54.83,54.84,12800.0,45.1656,45.2315,45.1409,45.1491,12800.0
2014-03-03 11:30:00,54.83,54.88,54.79,54.81,12300.0,45.1409,45.1821,45.108,45.1244,12300.0
2014-03-03 11:40:00,54.79,54.87,54.69,54.74,19900.0,45.108,45.1738,45.0256,45.0668,19900.0
2014-03-03 11:50:00,54.74,54.75,54.67,54.67,6300.0,45.0668,45.075,45.0092,45.0092,6300.0
2014-03-03 12:00:00,54.68,54.71,54.58,54.64,11100.0,45.0174,45.0421,44.9351,44.9845,11100.0
2014-03-03 12:10:00,54.64,54.83,54.57,54.71,16700.0,44.9845,45.1409,44.9268,45.0421,16700.0
2014-03-03 12:20:00,54.69,54.87,54.69,54.82,20100.0,45.0256,45.1738,45.0256,45.1327,20100.0
2014-03-03 12:30:00,54.81,54.94,54.8,54.86,22700.0,45.1244,45.2315,45.1162,45.1656,22700.0
2014-03-03 12:40:00,54.86,54.96,54.84,54.95,11700.0,45.1656,45.2479,45.1491,45.2397,11700.0
2014-03-03 12:50:00,54.95,55.08,54.94,55.06,8000.0,45.2397,45.3467,45.2315,45.3302,8000.0
2014-03-03 13:00:00,55.05,55.2,55.05,55.17,11400.0,45.322,45.4455,45.322,45.4208,11400.0
2014-03-03 13:10:00,55.17,55.25,55.14,55.22,5800.0,45.4208,45.4867,45.3961,45.462,5800.0
2014-03-03 13:20:00,55.22,55.26,55.19,55.2,10200.0,45.462,45.4949,45.4373,45.4455,10200.0
2014-03-03 13:30:00,55.19,55.19,55.09,55.13,5500.0,45.4373,45.4373,45.3549,45.3879,5500.0
2014-03-03 13:40:00,55.16,55.2,55.15,55.15,8400.0,45.4126,45.4455,45.4043,45.4043,8400.0
2014-03-03 13:50:00,55.14,55.25,55.13,55.25,12000.0,45.3961,45.4867,45.3879,45.4867,12000.0
2014-03-03 14:00:00,55.25,55.28,55.21,55.24,7100.0,45.4867,45.5114,45.4537,45.4784,7100.0
2014-03-03 14:10:00,55.25,55.28,55.22,55.22,9500.0,45.4867,45.5114,45.462,45.462,9500.0
2014-03-03 14:20:00,55.23,55.29,55.2,55.2,10400.0,45.4702,45.5196,45.4455,45.4455,10400.0
2014-03-03 14:30:00,55.18,55.28,55.13,55.28,8400.0,45.429,45.5114,45.3879,45.5114,8400.0
2014-03-03 14:40:00,55.28,55.5,55.28,55.5,14300.0,45.5114,45.6925,45.5114,45.6925,14300.0
2014-03-03 14:50:00,55.49,55.49,55.37,55.38,17000.0,45.6843,45.6843,45.5855,45.5937,17000.0
2014-03-03 15:00:00,55.37,55.38,55.26,55.29,18400.0,45.5855,45.5937,45.4949,45.5196,18400.0
2014-03-03 15:10:00,55.28,55.29,55.11,55.18,17200.0,45.5114,45.5196,45.3714,45.429,17200.0
2014-03-03 15:20:00,55.19,55.22,55.07,55.15,24800.0,45.4373,45.462,45.3385,45.4043,24800.0
2014-03-03 15:30:00,55.16,55.32,55.12,55.26,43700.0,45.4126,45.5443,45.3796,45.4949,43700.0
2014-03-03 15:40:00,55.25,55.35,55.22,55.26,57300.0,45.4867,45.569,45.462,45.4949,57300.0
2014-03-03 15:50:00,55.26,55.34,55.19,55.23,63000.0,45.4949,45.5608,45.4373,45.4702,63000.0
2014-03-04 09:30:00,55.98,56.15,55.87,56.02,22200.0,46.0877,46.2276,45.9971,46.1206,22200.0
2014-03-04 09:40:00,55.98,56.02,55.87,55.96,12900.0,46.0877,46.1206,45.9971,46.0712,12900.0
2014-03-04 09:50:00,55.96,56.05,55.96,56.01,12100.0,46.0712,46.1453,46.0712,46.1124,12100.0
2014-03-04 10:00:00,56.01,56.1,55.99,56.1,13400.0,46.1124,46.1865,46.0959,46.1865,13400.0
2014-03-04 10:10:00,56.09,56.18,56.05,56.15,18700.0,46.1782,46.2523,46.1453,46.2276,18700.0
2014-03-04 10:20:00,56.15,56.15,56.1,56.13,11300.0,46.2276,46.2276,46.1865,46.2112,11300.0
2014-03-04 10:30:00,56.13,56.21,56.11,56.2,11900.0,46.2112,46.277,46.1947,46.2688,11900.0
2014-03-04 10:40:00,56.23,56.27,56.15,56.15,16300.0,46.2935,46.3264,46.2276,46.2276,16300.0
2014-03-04 10:50:00,56.17,56.19,56.13,56.13,14800.0,46.2441,46.2606,46.2112,46.2112,14800.0
2014-03-04 11:00:00,56.15,56.21,56.13,56.19,20300.0,46.2276,46.277,46.2112,46.2606,20300.0
2014-03-04 11:10:00,56.19,56.25,56.15,56.25,8100.0,46.2606,46.31,46.2276,46.31,8100.0
2014-03-04 11:20:00,56.27,56.28,56.13,56.16,26200.0,46.3264,46.3347,46.2112,46.2359,26200.0
2014-03-04 11:30:00,56.16,56.2,56.09,56.14,12700.0,46.2359,46.2688,46.1782,46.2194,12700.0
2014-03-04 11:40:00,56.17,56.19,56.12,56.16,10500.0,46.2441,46.2606,46.2029,46.2359,10500.0
2014-03-04 11:50:00,56.18,56.25,56.14,56.22,42400.0,46.2523,46.31,46.2194,46.2853,42400.0
2014-03-04 12:00:00,56.23,56.35,56.22,56.31,28500.0,46.2935,46.3923,46.2853,46.3594,28500.0
2014-03-04 12:10:00,56.3,56.44,56.3,56.41,21500.0,46.3511,46.4664,46.3511,46.4417,21500.0
2014-03-04 12:20:00,56.43,56.45,56.41,56.43,14100.0,46.4582,46.4746,46.4417,46.4582,14100.0
2014-03-04 12:30:00,56.44,56.44,56.36,56.42,9200.0,46.4664,46.4664,46.4005,46.4499,9200.0
2014-03-04 12:40:00,56.42,56.43,56.35,56.42,7900.0,46.4499,46.4582,46.3923,46.4499,7900.0
2014-03-04 12:50:00,56.42,56.42,56.35,56.4,10500.0,46.4499,46.4499,46.3923,46.4335,10500.0
2014-03-04 13:00:00,56.41,56.42,56.38,56.39,10500.0,46.4417,46.4499,46.417,46.4252,10500.0
2014-03-04 13:10:00,56.42,56.44,56.39,56.43,16300.0,46.4499,46.4664,46.4252,46.4582,16300.0
2014-03-04 13:20:00,56.41,56.46,56.39,56.41,24600.0,46.4417,46.4828,46.4252,46.4417,24600.0
2014-03-04 13:30:00,56.44,56.48,56.39,56.48,12900.0,46.4664,46.4993,46.4252,46.4993,12900.0
2014-03-04 13:40:00,56.49,56.51,56.38,56.39,17500.0,46.5075,46.524,46.417,46.4252,17500.0
2014-03-04 13:50:00,56.39,56.43,56.35,56.37,13100.0,46.4252,46.4582,46.3923,46.4088,13100.0
2014-03-04 14:00:00,56.37,56.37,56.3,56.34,23200.0,46.4088,46.4088,46.3511,46.3841,23200.0
2014-03-04 14:10:00,56.37,56.41,56.35,56.38,8900.0,46.4088,46.4417,46.3923,46.417,8900.0
2014-03-04 14:20:00,56.39,56.41,56.34,56.36,18100.0,46.4252,46.4417,46.3841,46.4005,18100.0
2014-03-04 14:30:00,56.38,56.44,56.34,56.36,21800.0,46.417,46.4664,46.3841,46.4005,21800.0
2014-03-04 14:40:00,56.37,56.44,56.36,56.42,11300.0,46.4088,46.4664,46.4005,46.4499,11300.0
2014-03-04 14:50:00,56.41,56.53,56.4,56.5,32600.0,46.4417,46.5405,46.4335,46.5158,32600.0
2014-03-04 15:00:00,56.51,56.52,56.46,56.48,18500.0,46.524,46.5322,46.4828,46.4993,18500.0
2014-03-04 15:10:00,56.48,56.55,56.47,56.53,47400.0,46.4993,46.5569,46.4911,46.5405,47400.0
2014-03-04 15:20:00,56.52,56.54,56.48,56.53,32800.0,46.5322,46.5487,46.4993,46.5405,32800.0
2014-03-04 15:30:00,56.54,56.59,56.54,56.55,53300.0,46.5487,46.5899,46.5487,46.5569,53300.0
2014-03-04 15:40:00,56.55,56.68,56.55,56.65,120600.0,46.5569,46.664,46.5569,46.6393,120600.0
2014-03-04 15:50:00,56.65,56.67,56.5,56.54,152400.0,46.6393,46.6557,46.5158,46.5487,152400.0
2014-03-05 09:30:00,56.63,56.63,56.27,56.44,29000.0,46.6228,46.6228,46.3264,46.4664,29000.0
2014-03-05 09:40:00,56.43,56.57,56.43,56.52,24200.0,46.4582,46.5734,46.4582,46.5322,24200.0
2014-03-05 09:50:00,56.53,56.57,56.43,56.46,45500.0,46.5405,46.5734,46.4582,46.4828,45500.0
2014-03-05 10:00:00,56.48,56.48,56.37,56.46,35000.0,46.4993,46.4993,46.4088,46.4828,35000.0
2014-03-05 10:10:00,56.46,56.47,56.31,56.35,15800.0,46.4828,46.4911,46.3594,46.3923,15800.0
2014-03-05 10:20:00,56.33,56.35,56.25,56.29,13400.0,46.3758,46.3923,46.31,46.3429,13400.0
2014-03-05 10:30:00,56.29,56.29,56.15,56.16,28100.0,46.3429,46.3429,46.2276,46.2359,28100.0
2014-03-05 10:40:00,56.15,56.15,55.89,55.89,19800.0,46.2276,46.2276,46.0136,46.0136,19800.0
2014-03-05 10:50:00,55.89,55.99,55.88,55.94,31000.0,46.0136,46.0959,46.0053,46.0547,31000.0
2014-03-05 11:00:00,55.96,56.05,55.95,56.01,13800.0,46.0712,46.1453,46.063,46.1124,13800.0
2014-03-05 11:10:00,56.01,56.02,55.87,55.9,19700.0,46.1124,46.1206,45.9971,46.0218,19700.0
2014-03-05 11:20:00,55.91,55.98,55.87,55.87,23300.0,46.03,46.0877,45.9971,45.9971,23300.0
2014-03-05 11:30:00,55.88,55.92,55.84,55.9,18800.0,46.0053,46.0383,45.9724,46.0218,18800.0
2014-03-05 11:40:00,55.91,55.96,55.87,55.89,24500.0,46.03,46.0712,45.9971,46.0136,24500.0
2014-03-05 11:50:00,55.92,55.97,55.89,55.9,24700.0,46.0383,46.0794,46.0136,46.0218,24700.0
2014-03-05 12:00:00,55.91,55.94,55.8,55.84,15300.0,46.03,46.0547,45.9395,45.9724,15300.0
2014-03-05 12:10:00,55.84,55.85,55.74,55.74,16300.0,45.9724,45.9806,45.8901,45.8901,16300.0
2014-03-05 12:20:00,55.74,55.8,55.72,55.76,18500.0,45.8901,45.9395,45.8736,45.9065,18500.0
2014-03-05 12:30:00,55.76,55.76,55.69,55.7,20400.0,45.9065,45.9065,45.8489,45.8572,20400.0
2014-03-05 12:40:00,55.7,55.71,55.65,55.69,20400.0,45.8572,45.8654,45.816,45.8489,20400.0
2014-03-05 12:50:00,55.69,55.69,55.56,55.6,22200.0,45.8489,45.8489,45.7419,45.7748,22200.0
2014-03-05 13:00:00,55.6,55.64,55.59,55.62,18500.0,45.7748,45.8078,45.7666,45.7913,18500.0
2014-03-05 13:10:00,55.63,55.65,55.6,55.61,29000.0,45.7995,45.816,45.7748,45.7831,29000.0
2014-03-05 13:20:00,55.6,55.63,55.49,55.49,31100.0,45.7748,45.7995,45.6843,45.6843,31100.0
2014-03-05 13:30:00,55.49,55.63,55.49,55.63,18300.0,45.6843,45.7995,45.6843,45.7995,18300.0
2014-03-05 13:40:00,55.63,55.65,55.56,55.57,20100.0,45.7995,45.816,45.7419,45.7501,20100.0
2014-03-05 13:50:00,55.58,55.6,55.51,55.53,43700.0,45.7584,45.7748,45.7007,45.7172,43700.0
2014-03-05 14:00:00,55.53,55.68,55.52,55.67,26300.0,45.7172,45.8407,45.709,45.8325,26300.0
2014-03-05 14:10:00,55.68,55.74,55.65,55.66,29500.0,45.8407,45.8901,45.816,45.8242,29500.0
2014-03-05 14:20:00,55.66,55.7,55.66,55.69,14700.0,45.8242,45.8572,45.8242,45.8489,14700.0
2014-03-05 14:30:00,55.7,55.7,55.66,55.7,26100.0,45.8572,45.8572,45.8242,45.8572,26100.0
2014-03-05 14:40:00,55.7,55.72,55.66,55.7,23500.0,45.8572,45.8736,45.8242,45.8572,23500.0
2014-03-05 14:50:00,55.7,55.7,55.57,55.59,41100.0,45.8572,45.8572,45.7501,45.7666,41100.0
2014-03-05 15:00:00,55.58,55.59,55.48,55.53,30400.0,45.7584,45.7666,45.676,45.7172,30400.0
2014-03-05 15:10:00,55.54,55.6,55.53,55.59,28900.0,45.7254,45.7748,45.7172,45.7666,28900.0
2014-03-05 15:20:00,55.59,55.68,55.59,55.68,26000.0,45.7666,45.8407,45.7666,45.8407,26000.0
2014-03-05 15:30:00,55.68,55.69,55.58,55.6,49900.0,45.8407,45.8489,45.7584,45.7748,49900.0
2014-03-05 15:40:00,55.6,55.61,55.51,55.56,62700.0,45.7748,45.7831,45.7007,45.7419,62700.0
2014-03-05 15:50:00,55.56,55.56,55.49,55.53,151200.0,45.7419,45.7419,45.6843,45.7172,151200.0
2014-03-06 09:30:00,55.6,55.73,55.41,55.5,22000.0,45.7748,45.8818,45.6184,45.6925,22000.0
2014-03-06 09:40:00,55.53,55.65,55.5,55.59,20500.0,45.7172,45.816,45.6925,45.7666,20500.0
2014-03-06 09:50:00,55.6,55.75,55.58,55.59,29200.0,45.7748,45.8983,45.7584,45.7666,29200.0
2014-03-06 10:00:00,55.6,55.75,55.56,55.75,16100.0,45.7748,45.8983,45.7419,45.8983,16100.0
2014-03-06 10:10:00,55.74,55.75,55.62,55.68,18400.0,45.8901,45.8983,45.7913,45.8407,18400.0
2014-03-06 10:20:00,55.7,55.83,55.64,55.83,36200.0,45.8572,45.9642,45.8078,45.9642,36200.0
2014-03-06 10:30:00,55.83,55.84,55.71,55.73,33400.0,45.9642,45.9724,45.8654,45.8818,33400.0
2014-03-06 10:40:00,55.74,55.86,55.72,55.81,8700.0,45.8901,45.9889,45.8736,45.9477,8700.0
2014-03-06 10:50:00,55.85,55.97,55.85,55.97,15000.0,45.9806,46.0794,45.9806,46.0794,15000.0
2014-03-06 11:00:00,55.97,55.98,55.85,55.87,14900.0,46.0794,46.0877,45.9806,45.9971,14900.0
2014-03-06 11:10:00,55.9,55.94,55.9,55.93,7200.0,46.0218,46.0547,46.0218,46.0465,7200.0
2014-03-06 11:20:00,55.94,55.98,55.84,55.84,12400.0,46.0547,46.0877,45.9724,45.9724,12400.0
2014-03-06 11:30:00,55.88,55.93,55.84,55.88,4100.0,46.0053,46.0465,45.9724,46.0053,4100.0
2014-03-06 11:40:00,55.89,55.93,55.85,55.93,6500.0,46.0136,46.0465,45.9806,46.0465,6500.0
2014-03-06 11:50:00,55.94,55.96,55.84,55.87,18100.0,46.0547,46.0712,45.9724,45.9971,18100.0
2014-03-06 12:00:00,55.86,55.92,55.85,55.88,15800.0,45.9889,46.0383,45.9806,46.0053,15800.0
2014-03-06 12:10:00,55.87,55.9,55.73,55.79,26400.0,45.9971,46.0218,45.8818,45.9312,26400.0
2014-03-06 12:20:00,55.77,55.8,55.66,55.67,14400.0,45.9148,45.9395,45.8242,45.8325,14400.0
2014-03-06 12:30:00,55.69,55.7,55.68,55.69,5800.0,45.8489,45.8572,45.8407,45.8489,5800.0
2014-03-06 12:40:00,55.69,55.74,55.66,55.68,12200.0,45.8489,45.8901,45.8242,45.8407,12200.0
2014-03-06 12:50:00,55.68,55.69,55.66,55.68,12500.0,45.8407,45.8489,45.8242,45.8407,12500.0
2014-03-06 13:00:00,55.67,55.73,55.66,55.73,13200.0,45.8325,45.8818,45.8242,45.8818,13200.0
2014-03-06 13:10:00,55.72,55.75,55.61,55.64,16000.0,45.8736,45.8983,45.7831,45.8078,16000.0
2014-03-06 13:20:00,55.64,55.67,55.62,55.66,12500.0,45.8078,45.8325,45.7913,45.8242,12500.0
2014-03-06 13:30:00,55.66,55.69,55.65,55.66,8700.0,45.8242,45.8489,45.816,45.8242,8700.0
2014-03-06 13:40:00,55.66,55.66,55.56,55.56,16800.0,45.8242,45.8242,45.7419,45.7419,16800.0
2014-03-06 13:50:00,55.57,55.64,55.56,55.62,24000.0,45.7501,45.8078,45.7419,45.7913,24000.0
2014-03-06 14:00:00,55.62,55.64,55.58,55.61,18300.0,45.7913,45.8078,45.7584,45.7831,18300.0
2014-03-06 14:10:00,55.61,55.63,55.57,55.6,30100.0,45.7831,45.7995,45.7501,45.7748,30100.0
2014-03-06 14:20:00,55.62,55.65,55.6,55.65,16300.0,45.7913,45.816,45.7748,45.816,16300.0
2014-03-06 14:30:00,55.65,55.65,55.6,55.6,14000.0,45.816,45.816,45.7748,45.7748,14000.0
2014-03-06 14:40:00,55.61,55.65,55.6,55.63,20900.0,45.7831,45.816,45.7748,45.7995,20900.0
2014-03-06 14:50:00,55.63,55.72,55.61,55.71,62900.0,45.7995,45.8736,45.7831,45.8654,62900.0
2014-03-06 15:00:00,55.71,55.75,55.71,55.74,14100.0,45.8654,45.8983,45.8654,45.8901,14100.0
2014-03-06 15:10:00,55.73,55.75,55.73,55.75,15000.0,45.8818,45.8983,45.8818,45.8983,15000.0
2014-03-06 15:20:00,55.74,55.74,55.7,55.74,26200.0,45.8901,45.8901,45.8572,45.8901,26200.0
2014-03-06 15:30:00,55.74,55.77,55.73,55.75,30000.0,45.8901,45.9148,45.8818,45.8983,30000.0
2014-03-06 15:40:00,55.75,55.77,55.61,55.62,91500.0,45.8983,45.9148,45.7831,45.7913,91500.0
2014-03-06 15:50:00,55.62,55.67,55.57,55.67,191400.0,45.7913,45.8325,45.7501,45.8325,191400.0
2014-03-07 09:30:00,55.91,55.98,55.73,55.86,23800.0,46.03,46.0877,45.8818,45.9889,23800.0
2014-03-07 09:40:00,55.88,55.89,55.63,55.66,19800.0,46.0053,46.0136,45.7995,45.8242,19800.0
2014-03-07 09:50:00,55.59,55.73,55.55,55.69,20400.0,45.7666,45.8818,45.7337,45.8489,20400.0
2014-03-07 10:00:00,55.65,55.79,55.63,55.74,20300.0,45.816,45.9312,45.7995,45.8901,20300.0
2014-03-07 10:10:00,55.76,55.78,55.72,55.76,31100.0,45.9065,45.923,45.8736,45.9065,31100.0
2014-03-07 10:20:00,55.77,55.82,55.74,55.78,20600.0,45.9148,45.9559,45.8901,45.923,20600.0
2014-03-07 10:30:00,55.8,55.81,55.69,55.7,16700.0,45.9395,45.9477,45.8489,45.8572,16700.0
2014-03-07 10:40:00,55.75,55.75,55.67,55.73,9400.0,45.8983,45.8983,45.8325,45.8818,9400.0
2014-03-07 10:50:00,55.75,55.75,55.65,55.66,11500.0,45.8983,45.8983,45.816,45.8242,11500.0
2014-03-07 11:00:00,55.68,55.68,55.52,55.62,10100.0,45.8407,45.8407,45.709,45.7913,10100.0
2014-03-07 11:10:00,55.61,55.62,55.48,55.54,19200.0,45.7831,45.7913,45.676,45.7254,19200.0
2014-03-07 11:20:00,55.55,55.6,55.49,55.57,10000.0,45.7337,45.7748,45.6843,45.7501,10000.0
2014-03-07 11:30:00,55.57,55.58,55.53,55.57,8300.0,45.7501,45.7584,45.7172,45.7501,8300.0
2014-03-07 11:40:00,55.58,55.62,55.55,55.57,13600.0,45.7584,45.7913,45.7337,45.7501,13600.0
2014-03-07 11:50:00,55.57,55.63,55.51,55.62,12200.0,45.7501,45.7995,45.7007,45.7913,12200.0
2014-03-07 12:00:00,55.61,55.65,55.55,55.6,26900.0,45.7831,45.816,45.7337,45.7748,26900.0
2014-03-07 12:10:00,55.6,55.69,55.59,55.65,17000.0,45.7748,45.8489,45.7666,45.816,17000.0
2014-03-07 12:20:00,55.66,55.69,55.63,55.65,19000.0,45.8242,45.8489,45.7995,45.816,19000.0
2014-03-07 12:30:00,55.65,55.65,55.59,55.61,6600.0,45.816,45.816,45.7666,45.7831,6600.0
2014-03-07 12:40:00,55.61,55.63,55.58,55.6,6700.0,45.7831,45.7995,45.7584,45.7748,6700.0
2014-03-07 12:50:00,55.59,55.59,55.53,55.55,12800.0,45.7666,45.7666,45.7172,45.7337,12800.0
2014-03-07 13:00:00,55.55,55.56,55.48,55.56,9600.0,45.7337,45.7419,45.676,45.7419,9600.0
2014-03-07 13:10:00,55.56,55.56,55.47,55.47,12700.0,45.7419,45.7419,45.6678,45.6678,12700.0
2014-03-07 13:20:00,55.47,55.51,55.42,55.44,10000.0,45.6678,45.7007,45.6266,45.6431,10000.0
2014-03-07 13:30:00,55.44,55.54,55.4,55.44,14400.0,45.6431,45.7254,45.6102,45.6431,14400.0
2014-03-07 13:40:00,55.46,55.48,55.43,55.45,9700.0,45.6596,45.676,45.6349,45.6513,9700.0
2014-03-07 13:50:00,55.45,55.54,55.45,55.51,9900.0,45.6513,45.7254,45.6513,45.7007,9900.0
2014-03-07 14:00:00,55.51,55.51,55.38,55.38,14800.0,45.7007,45.7007,45.5937,45.5937,14800.0
2014-03-07 14:10:00,55.38,55.45,55.37,55.38,9200.0,45.5937,45.6513,45.5855,45.5937,9200.0
2014-03-07 14:20:00,55.37,55.45,55.35,55.42,14000.0,45.5855,45.6513,45.569,45.6266,14000.0
2014-03-07 14:30:00,55.42,55.46,55.39,55.46,22100.0,45.6266,45.6596,45.6019,45.6596,22100.0
2014-03-07 14:40:00,55.47,55.54,55.46,55.51,13800.0,45.6678,45.7254,45.6596,45.7007,13800.0
2014-03-07 14:50:00,55.52,55.53,55.42,55.42,25800.0,45.709,45.7172,45.6266,45.6266,25800.0
2014-03-07 15:00:00,55.43,55.49,55.42,55.42,27000.0,45.6349,45.6843,45.6266,45.6266,27000.0
2014-03-07 15:10:00,55.42,55.49,55.41,55.48,21000.0,45.6266,45.6843,45.6184,45.676,21000.0
2014-03-07 15:20:00,55.48,55.56,55.48,55.53,22700.0,45.676,45.7419,45.676,45.7172,22700.0
2014-03-07 15:30:00,55.53,55.54,55.43,55.45,31200.0,45.7172,45.7254,45.6349,45.6513,31200.0
2014-03-07 15:40:00,55.45,55.52,55.4,55.41,52400.0,45.6513,45.709,45.6102,45.6184,52400.0
2014-03-07 15:50:00,55.41,55.5,55.41,55.47,123600.0,45.6184,45.6925,45.6184,45.6678,123600.0
2014-03-10 09:30:00,55.42,55.43,55.23,55.43,18700.0,45.6266,45.6349,45.4702,45.6349,18700.0
2014-03-10 09:40:00,55.42,55.44,55.34,55.34,25600.0,45.6266,45.6431,45.5608,45.5608,25600.0
2014-03-10 09:50:00,55.35,55.42,55.32,55.35,11700.0,45.569,45.6266,45.5443,45.569,11700.0
2014-03-10 10:00:00,55.35,55.44,55.34,55.35,33500.0,45.569,45.6431,45.5608,45.569,33500.0
2014-03-10 10:10:00,55.32,55.36,55.29,55.3,9600.0,45.5443,45.5772,45.5196,45.5278,9600.0
2014-03-10 10:20:00,55.3,55.35,55.22,55.27,12700.0,45.5278,45.569,45.462,45.5031,12700.0
2014-03-10 10:30:00,55.27,55.29,55.22,55.24,15500.0,45.5031,45.5196,45.462,45.4784,15500.0
2014-03-10 10:40:00,55.23,55.23,55.08,55.15,24200.0,45.4702,45.4702,45.3467,45.4043,24200.0
2014-03-10 10:50:00,55.16,55.18,55.07,55.09,29300.0,45.4126,45.429,45.3385,45.3549,29300.0
2014-03-10 11:00:00,55.12,55.13,55.08,55.12,8500.0,45.3796,45.3879,45.3467,45.3796,8500.0
2014-03-10 11:10:00,55.12,55.19,55.12,55.16,18300.0,45.3796,45.4373,45.3796,45.4126,18300.0
2014-03-10 11:20:00,55.15,55.32,55.14,55.31,10700.0,45.4043,45.5443,45.3961,45.5361,10700.0
2014-03-10 11:30:00,55.3,55.33,55.25,55.27,15300.0,45.5278,45.5525,45.4867,45.5031,15300.0
2014-03-10 11:40:00,55.28,55.3,55.24,55.24,9500.0,45.5114,45.5278,45.4784,45.4784,9500.0
2014-03-10 11:50:00,55.25,55.26,55.11,55.12,8200.0,45.4867,45.4949,45.3714,45.3796,8200.0
2014-03-10 12:00:00,55.13,55.15,55.07,55.11,10700.0,45.3879,45.4043,45.3385,45.3714,10700.0
2014-03-10 12:10:00,55.09,55.15,55.08,55.14,10300.0,45.3549,45.4043,45.3467,45.3961,10300.0
2014-03-10 12:20:00,55.17,55.2,55.09,55.12,13300.0,45.4208,45.4455,45.3549,45.3796,13300.0
2014-03-10 12:30:00,55.15,55.16,55.05,55.07,12600.0,45.4043,45.4126,45.322,45.3385,12600.0
2014-03-10 12:40:00,55.08,55.1,55.05,55.08,6600.0,45.3467,45.3632,45.322,45.3467,6600.0
2014-03-10 12:50:00,55.1,55.16,55.09,55.15,10200.0,45.3632,45.4126,45.3549,45.4043,10200.0
2014-03-10 13:00:00,55.15,55.2,55.15,55.18,7200.0,45.4043,45.4455,45.4043,45.429,7200.0
2014-03-10 13:10:00,55.19,55.21,55.18,55.18,5300.0,45.4373,45.4537,45.429,45.429,5300.0
2014-03-10 13:20:00,55.18,55.19,55.12,55.13,12000.0,45.429,45.4373,45.3796,45.3879,12000.0
2014-03-10 13:30:00,55.13,55.13,55.01,55.03,7600.0,45.3879,45.3879,45.2891,45.3055,7600.0
2014-03-10 13:40:00,55.04,55.08,55.03,55.06,5900.0,45.3138,45.3467,45.3055,45.3302,5900.0
2014-03-10 13:50:00,55.07,55.11,55.06,55.08,10100.0,45.3385,45.3714,45.3302,45.3467,10100.0
2014-03-10 14:00:00,55.08,55.08,55.0,55.02,41600.0,45.3467,45.3467,45.2808,45.2973,41600.0
2014-03-10 14:10:00,55.03,55.1,55.02,55.08,6700.0,45.3055,45.3632,45.2973,45.3467,6700.0
2014-03-10 14:20:00,55.07,55.13,55.07,55.11,10300.0,45.3385,45.3879,45.3385,45.3714,10300.0
2014-03-10 14:30:00,55.12,55.14,55.1,55.14,4800.0,45.3796,45.3961,45.3632,45.3961,4800.0
2014-03-10 14:40:00,55.13,55.14,55.04,55.1,13800.0,45.3879,45.3961,45.3138,45.3632,13800.0
2014-03-10 14:50:00,55.12,55.14,55.1,55.11,8500.0,45.3796,45.3961,45.3632,45.3714,8500.0
2014-03-10 15:00:00,55.11,55.15,55.1,55.13,14000.0,45.3714,45.4043,45.3632,45.3879,14000.0
2014-03-10 15:10:00,55.12,55.12,55.05,55.09,13100.0,45.3796,45.3796,45.322,45.3549,13100.0
2014-03-10 15:20:00,55.1,55.12,55.09,55.11,16800.0,45.3632,45.3796,45.3549,45.3714,16800.0
2014-03-10 15:30:00,55.11,55.15,55.1,55.14,31600.0,45.3714,45.4043,45.3632,45.3961,31600.0
2014-03-10 15:40:00,55.14,55.21,55.14,55.2,53100.0,45.3961,45.4537,45.3961,45.4455,53100.0
2014-03-10 15:50:00,55.19,55.2,55.11,55.15,71500.0,45.4373,45.4455,45.3714,45.4043,71500.0
2014-03-11 09:30:00,55.33,55.33,55.13,55.32,12000.0,45.5525,45.5525,45.3879,45.5443,12000.0
2014-03-11 09:40:00,55.29,55.36,55.23,55.25,14300.0,45.5196,45.5772,45.4702,45.4867,14300.0
2014-03-11 09:50:00,55.25,55.27,55.16,55.2,22700.0,45.4867,45.5031,45.4126,45.4455,22700.0
2014-03-11 10:00:00,55.22,55.25,55.1,55.21,14000.0,45.462,45.4867,45.3632,45.4537,14000.0
2014-03-11 10:10:00,55.23,55.27,55.14,55.2,44900.0,45.4702,45.5031,45.3961,45.4455,44900.0
2014-03-11 10:20:00,55.22,55.33,55.2,55.33,22500.0,45.462,45.5525,45.4455,45.5525,22500.0
2014-03-11 10:30:00,55.33,55.38,55.3,55.33,23100.0,45.5525,45.5937,45.5278,45.5525,23100.0
2014-03-11 10:40:00,55.36,55.48,55.36,55.48,23700.0,45.5772,45.676,45.5772,45.676,23700.0
2014-03-11 10:50:00,55.47,55.51,55.4,55.41,27800.0,45.6678,45.7007,45.6102,45.6184,27800.0
2014-03-11 11:00:00,55.42,55.47,55.37,55.37,30900.0,45.6266,45.6678,45.5855,45.5855,30900.0
2014-03-11 11:10:00,55.37,55.4,55.33,55.36,27400.0,45.5855,45.6102,45.5525,45.5772,27400.0
2014-03-11 11:20:00,55.35,55.37,55.32,55.34,20800.0,45.569,45.5855,45.5443,45.5608,20800.0
2014-03-11 11:30:00,55.32,55.35,55.21,55.3,20300.0,45.5443,45.569,45.4537,45.5278,20300.0
2014-03-11 11:40:00,55.31,55.32,55.23,55.27,12000.0,45.5361,45.5443,45.4702,45.5031,12000.0
2014-03-11 11:50:00,55.28,55.31,55.27,55.3,11900.0,45.5114,45.5361,45.5031,45.5278,11900.0
2014-03-11 12:00:00,55.3,55.31,55.25,55.26,19600.0,45.5278,45.5361,45.4867,45.4949,19600.0
2014-03-11 12:10:00,55.27,55.27,55.16,55.2,17600.0,45.5031,45.5031,45.4126,45.4455,17600.0
2014-03-11 12:20:00,55.16,55.25,55.15,55.21,13000.0,45.4126,45.4867,45.4043,45.4537,13000.0
2014-03-11 12:30:00,55.21,55.21,55.17,55.2,8200.0,45.4537,45.4537,45.4208,45.4455,8200.0
2014-03-11 12:40:00,55.2,55.29,55.19,55.28,8700.0,45.4455,45.5196,45.4373,45.5114,8700.0
2014-03-11 12:50:00,55.28,55.3,55.15,55.15,37700.0,45.5114,45.5278,45.4043,45.4043,37700.0
2014-03-11 13:00:00,55.17,55.17,55.12,55.15,12000.0,45.4208,45.4208,45.3796,45.4043,12000.0
2014-03-11 13:10:00,55.15,55.16,55.06,55.1,62700.0,45.4043,45.4126,45.3302,45.3632,62700.0
2014-03-11 13:20:00,55.12,55.16,55.02,55.02,28800.0,45.3796,45.4126,45.2973,45.2973,28800.0
2014-03-11 13:30:00,55.02,55.06,54.97,55.0,27200.0,45.2973,45.3302,45.2562,45.2808,27200.0
2014-03-11 13:40:00,55.01,55.1,54.99,55.1,15800.0,45.2891,45.3632,45.2726,45.3632,15800.0
2014-03-11 13:50:00,55.09,55.15,55.06,55.1,8800.0,45.3549,45.4043,45.3302,45.3632,8800.0
2014-03-11 14:00:00,55.12,55.14,55.07,55.07,21300.0,45.3796,45.3961,45.3385,45.3385,21300.0
2014-03-11 14:10:00,55.08,55.13,55.03,55.04,17600.0,45.3467,45.3879,45.3055,45.3138,17600.0
2014-03-11 14:20:00,55.05,55.06,54.97,54.98,18600.0,45.322,45.3302,45.2562,45.2644,18600.0
2014-03-11 14:30:00,54.99,55.01,54.93,54.99,19800.0,45.2726,45.2891,45.2232,45.2726,19800.0
2014-03-11 14:40:00,54.99,55.02,54.94,55.02,30400.0,45.2726,45.2973,45.2315,45.2973,30400.0
2014-03-11 14:50:00,55.03,55.03,54.95,54.95,33800.0,45.3055,45.3055,45.2397,45.2397,33800.0
2014-03-11 15:00:00,54.96,54.96,54.87,54.9,29000.0,45.2479,45.2479,45.1738,45.1985,29000.0
2014-03-11 15:10:00,54.9,54.93,54.85,54.92,22000.0,45.1985,45.2232,45.1574,45.215,22000.0
2014-03-11 15:20:00,54.91,55.0,54.91,54.92,36500.0,45.2068,45.2808,45.2068,45.215,36500.0
2014-03-11 15:30:00,54.93,55.04,54.93,55.01,34300.0,45.2232,45.3138,45.2232,45.2891,34300.0
2014-03-11 15:40:00,55.0,55.02,54.88,54.89,76500.0,45.2808,45.2973,45.1821,45.1903,76500.0
2014-03-11 15:50:00,54.88,54.99,54.85,54.95,121700.0,45.1821,45.2726,45.1574,45.2397,121700.0
2014-03-12 09:30:00,54.76,54.83,54.63,54.72,25500.0,45.0833,45.1409,44.9762,45.0503,25500.0
2014-03-12 09:40:00,54.69,54.69,54.46,54.57,13700.0,45.0256,45.0256,44.8363,44.9268,13700.0
2014-03-12 09:50:00,54.54,54.75,54.49,54.7,18300.0,44.9021,45.075,44.861,45.0339,18300.0
2014-03-12 10:00:00,54.7,54.79,54.67,54.75,20600.0,45.0339,45.108,45.0092,45.075,20600.0
2014-03-12 10:10:00,54.77,54.83,54.65,54.66,27400.0,45.0915,45.1409,44.9927,45.0009,27400.0
2014-03-12 10:20:00,54.66,54.77,54.66,54.75,28600.0,45.0009,45.0915,45.0009,45.075,28600.0
2014-03-12 10:30:00,54.74,54.82,54.68,54.71,70300.0,45.0668,45.1327,45.0174,45.0421,70300.0
2014-03-12 10:40:00,54.72,54.75,54.6,54.61,99600.0,45.0503,45.075,44.9515,44.9598,99600.0
2014-03-12 10:50:00,54.6,54.8,54.55,54.76,33500.0,44.9515,45.1162,44.9104,45.0833,33500.0
2014-03-12 11:00:00,54.74,54.82,54.7,54.8,31900.0,45.0668,45.1327,45.0339,45.1162,31900.0
2014-03-12 11:10:00,54.8,54.8,54.71,54.74,38700.0,45.1162,45.1162,45.0421,45.0668,38700.0
2014-03-12 11:20:00,54.74,54.81,54.74,54.77,39500.0,45.0668,45.1244,45.0668,45.0915,39500.0
2014-03-12 11:30:00,54.77,54.81,54.68,54.69,33400.0,45.0915,45.1244,45.0174,45.0256,33400.0
2014-03-12 11:40:00,54.7,54.7,54.63,54.67,12000.0,45.0339,45.0339,44.9762,45.0092,12000.0
2014-03-12 11:50:00,54.68,54.69,54.56,54.56,12500.0,45.0174,45.0256,44.9186,44.9186,12500.0
2014-03-12 12:00:00,54.57,54.63,54.57,54.63,11000.0,44.9268,44.9762,44.9268,44.9762,11000.0
2014-03-12 12:10:00,54.63,54.66,54.62,54.65,11700.0,44.9762,45.0009,44.968,44.9927,11700.0
2014-03-12 12:20:00,54.67,54.68,54.61,54.65,13100.0,45.0092,45.0174,44.9598,44.9927,13100.0
2014-03-12 12:30:00,54.66,54.67,54.58,54.64,10400.0,45.0009,45.0092,44.9351,44.9845,10400.0
2014-03-12 12:40:00,54.61,54.78,54.61,54.75,13000.0,44.9598,45.0997,44.9598,45.075,13000.0
2014-03-12 12:50:00,54.75,54.82,54.75,54.78,21400.0,45.075,45.1327,45.075,45.0997,21400.0
2014-03-12 13:00:00,54.78,54.8,54.72,54.72,18000.0,45.0997,45.1162,45.0503,45.0503,18000.0
2014-03-12 13:10:00,54.72,54.76,54.66,54.75,5000.0,45.0503,45.0833,45.0009,45.075,5000.0
2014-03-12 13:20:00,54.74,54.77,54.73,54.76,11300.0,45.0668,45.0915,45.0586,45.0833,11300.0
2014-03-12 13:30:00,54.77,54.78,54.68,54.71,13400.0,45.0915,45.0997,45.0174,45.0421,13400.0
2014-03-12 13:40:00,54.72,54.79,54.71,54.77,12100.0,45.0503,45.108,45.0421,45.0915,12100.0
2014-03-12 13:50:00,54.77,54.8,54.75,54.75,11500.0,45.0915,45.1162,45.075,45.075,11500.0
2014-03-12 14:00:00,54.75,54.81,54.67,54.68,19600.0,45.075,45.1244,45.0092,45.0174,19600.0
2014-03-12 14:10:00,54.67,54.71,54.62,54.69,5700.0,45.0092,45.0421,44.968,45.0256,5700.0
2014-03-12 14:20:00,54.7,54.78,54.7,54.77,7500.0,45.0339,45.0997,45.0339,45.0915,7500.0
2014-03-12 14:30:00,54.77,54.78,54.7,54.73,9100.0,45.0915,45.0997,45.0339,45.0586,9100.0
2014-03-12 14:40:00,54.75,54.78,54.75,54.75,9100.0,45.075,45.0997,45.075,45.075,9100.0
2014-03-12 14:50:00,54.75,54.77,54.7,54.7,15800.0,45.075,45.0915,45.0339,45.0339,15800.0
2014-03-12 15:00:00,54.71,54.76,54.7,54.75,11900.0,45.0421,45.0833,45.0339,45.075,11900.0
2014-03-12 15:10:00,54.75,54.77,54.71,54.72,17500.0,45.075,45.0915,45.0421,45.0503,17500.0
2014-03-12 15:20:00,54.73,54.77,54.71,54.72,14800.0,45.0586,45.0915,45.0421,45.0503,14800.0
2014-03-12 15:30:00,54.72,54.75,54.69,54.75,20500.0,45.0503,45.075,45.0256,45.075,20500.0
2014-03-12 15:40:00,54.75,54.77,54.71,54.74,62800.0,45.075,45.0915,45.0421,45.0668,62800.0
2014-03-12 15:50:00,54.75,54.78,54.72,54.75,97700.0,45.075,45.0997,45.0503,45.075,97700.0
2014-03-13 09:30:00,54.8,54.89,54.66,54.77,8500.0,45.3192,45.3937,45.2034,45.2944,8500.0
2014-03-13 09:40:00,54.79,54.84,54.69,54.72,9600.0,45.311,45.3523,45.2283,45.2531,9600.0
2014-03-13 09:50:00,54.68,54.72,54.5,54.64,17300.0,45.22,45.2531,45.0711,45.1869,17300.0
2014-03-13 10:00:00,54.67,54.73,54.52,54.55,25200.0,45.2117,45.2613,45.0877,45.1125,25200.0
2014-03-13 10:10:00,54.56,54.58,54.32,54.55,23600.0,45.1207,45.1373,44.9223,45.1125,23600.0
2014-03-13 10:20:00,54.55,54.56,54.49,54.55,13600.0,45.1125,45.1207,45.0629,45.1125,13600.0
2014-03-13 10:30:00,54.56,54.56,54.42,54.45,36200.0,45.1207,45.1207,45.005,45.0298,36200.0
2014-03-13 10:40:00,54.45,54.45,54.32,54.32,11100.0,45.0298,45.0298,44.9223,44.9223,11100.0
2014-03-13 10:50:00,54.33,54.34,54.24,54.26,20700.0,44.9305,44.9388,44.8561,44.8727,20700.0
2014-03-13 11:00:00,54.26,54.32,54.18,54.21,17200.0,44.8727,44.9223,44.8065,44.8313,17200.0
2014-03-13 11:10:00,54.23,54.25,54.15,54.19,21500.0,44.8478,44.8644,44.7817,44.8148,21500.0
2014-03-13 11:20:00,54.2,54.21,54.11,54.11,11100.0,44.823,44.8313,44.7486,44.7486,11100.0
2014-03-13 11:30:00,54.13,54.23,54.1,54.18,8900.0,44.7651,44.8478,44.7403,44.8065,8900.0
2014-03-13 11:40:00,54.2,54.22,54.16,54.16,11100.0,44.823,44.8396,44.79,44.79,11100.0
2014-03-13 11:50:00,54.14,54.18,54.09,54.14,9800.0,44.7734,44.8065,44.7321,44.7734,9800.0
2014-03-13 12:00:00,54.14,54.16,54.08,54.1,10700.0,44.7734,44.79,44.7238,44.7403,10700.0
2014-03-13 12:10:00,54.1,54.12,54.05,54.09,8000.0,44.7403,44.7569,44.699,44.7321,8000.0
2014-03-13 12:20:00,54.1,54.1,53.97,54.02,10900.0,44.7403,44.7403,44.6328,44.6742,10900.0
2014-03-13 12:30:00,54.02,54.03,53.86,53.89,13800.0,44.6742,44.6824,44.5419,44.5667,13800.0
2014-03-13 12:40:00,53.89,53.96,53.89,53.92,11600.0,44.5667,44.6246,44.5667,44.5915,11600.0
2014-03-13 12:50:00,53.93,53.93,53.82,53.86,9600.0,44.5997,44.5997,44.5088,44.5419,9600.0
2014-03-13 13:00:00,53.85,53.85,53.6,53.71,128300.0,44.5336,44.5336,44.3268,44.4178,128300.0
2014-03-13 13:10:00,53.72,53.97,53.72,53.87,41100.0,44.4261,44.6328,44.4261,44.5501,41100.0
2014-03-13 13:20:00,53.87,53.96,53.85,53.95,20200.0,44.5501,44.6246,44.5336,44.6163,20200.0
2014-03-13 13:30:00,53.97,53.97,53.86,53.9,26600.0,44.6328,44.6328,44.5419,44.5749,26600.0
2014-03-13 13:40:00,53.9,54.0,53.87,53.97,41400.0,44.5749,44.6576,44.5501,44.6328,41400.0
2014-03-13 13:50:00,53.97,53.97,53.79,53.9,39100.0,44.6328,44.6328,44.484,44.5749,39100.0
2014-03-13 14:00:00,53.88,53.92,53.72,53.72,50900.0,44.5584,44.5915,44.4261,44.4261,50900.0
2014-03-13 14:10:00,53.74,53.88,53.74,53.81,17800.0,44.4426,44.5584,44.4426,44.5005,17800.0
2014-03-13 14:20:00,53.81,53.87,53.79,53.82,23700.0,44.5005,44.5501,44.484,44.5088,23700.0
2014-03-13 14:30:00,53.81,53.92,53.8,53.83,41900.0,44.5005,44.5915,44.4922,44.517,41900.0
2014-03-13 14:40:00,53.85,53.86,53.69,53.73,23000.0,44.5336,44.5419,44.4013,44.4343,23000.0
2014-03-13 14:50:00,53.75,53.77,53.7,53.72,14000.0,44.4509,44.4674,44.4095,44.4261,14000.0
2014-03-13 15:00:00,53.75,53.76,53.59,53.59,69200.0,44.4509,44.4592,44.3186,44.3186,69200.0
2014-03-13 15:10:00,53.59,53.67,53.45,53.45,34200.0,44.3186,44.3847,44.2028,44.2028,34200.0
2014-03-13 15:20:00,53.46,53.47,53.38,53.39,97000.0,44.2111,44.2193,44.1449,44.1532,97000.0
2014-03-13 15:30:00,53.4,53.41,53.35,53.4,96800.0,44.1614,44.1697,44.1201,44.1614,96800.0
2014-03-13 15:40:00,53.39,53.41,53.36,53.39,122200.0,44.1532,44.1697,44.1284,44.1532,122200.0
2014-03-13 15:50:00,53.4,53.41,53.34,53.35,148100.0,44.1614,44.1697,44.1118,44.1201,148100.0
2014-03-14 09:30:00,53.3,53.43,53.11,53.42,30800.0,44.0787,44.1862,43.9216,44.178,30800.0
2014-03-14 09:40:00,53.4,53.47,53.08,53.18,133500.0,44.1614,44.2193,43.8968,43.9795,133500.0
2014-03-14 09:50:00,53.2,53.2,52.98,52.98,24400.0,43.996,43.996,43.8141,43.8141,24400.0
2014-03-14 10:00:00,52.98,53.34,52.98,53.34,41400.0,43.8141,44.1118,43.8141,44.1118,41400.0
2014-03-14 10:10:00,53.31,53.38,53.23,53.3,23900.0,44.087,44.1449,44.0208,44.0787,23900.0
2014-03-14 10:20:00,53.3,53.37,53.2,53.28,22700.0,44.0787,44.1366,43.996,44.0622,22700.0
2014-03-14 10:30:00,53.28,53.4,53.22,53.28,28000.0,44.0622,44.1614,44.0126,44.0622,28000.0
2014-03-14 10:40:00,53.31,53.39,53.25,53.3,37300.0,44.087,44.1532,44.0374,44.0787,37300.0
2014-03-14 10:50:00,53.3,53.32,53.13,53.13,19700.0,44.0787,44.0953,43.9381,43.9381,19700.0
2014-03-14 11:00:00,53.16,53.24,53.13,53.18,35800.0,43.963,44.0291,43.9381,43.9795,35800.0
2014-03-14 11:10:00,53.19,53.19,53.15,53.16,19800.0,43.9878,43.9878,43.9547,43.963,19800.0
2014-03-14 11:20:00,53.16,53.17,53.1,53.15,18000.0,43.963,43.9712,43.9133,43.9547,18000.0
2014-03-14 11:30:00,53.16,53.17,53.04,53.06,36800.0,43.963,43.9712,43.8637,43.8803,36800.0
2014-03-14 11:40:00,53.07,53.16,53.05,53.15,40200.0,43.8885,43.963,43.872,43.9547,40200.0
2014-03-14 11:50:00,53.16,53.21,53.1,53.21,60900.0,43.963,44.0043,43.9133,44.0043,60900.0
2014-03-14 12:00:00,53.2,53.2,53.06,53.07,26900.0,43.996,43.996,43.8803,43.8885,26900.0
2014-03-14 12:10:00,53.07,53.12,53.04,53.05,31300.0,43.8885,43.9299,43.8637,43.872,31300.0
2014-03-14 12:20:00,53.05,53.06,52.89,52.93,24800.0,43.872,43.8803,43.7397,43.7727,24800.0
2014-03-14 12:30:00,52.94,53.04,52.92,53.02,24500.0,43.781,43.8637,43.7645,43.8472,24500.0
2014-03-14 12:40:00,53.01,53.05,52.97,53.05,24200.0,43.8389,43.872,43.8058,43.872,24200.0
2014-03-14 12:50:00,53.05,53.05,53.0,53.03,18400.0,43.872,43.872,43.8306,43.8554,18400.0
2014-03-14 13:00:00,53.04,53.05,53.0,53.03,40400.0,43.8637,43.872,43.8306,43.8554,40400.0
2014-03-14 13:10:00,53.03,53.05,52.98,53.04,21100.0,43.8554,43.872,43.8141,43.8637,21100.0
2014-03-14 13:20:00,53.04,53.05,52.96,53.0,28500.0,43.8637,43.872,43.7976,43.8306,28500.0
2014-03-14 13:30:00,53.0,53.01,52.98,52.98,19400.0,43.8306,43.8389,43.8141,43.8141,19400.0
2014-03-14 13:40:00,52.98,52.99,52.96,52.98,23600.0,43.8141,43.8224,43.7976,43.8141,23600.0
2014-03-14 13:50:00,52.98,53.04,52.97,53.02,22700.0,43.8141,43.8637,43.8058,43.8472,22700.0
2014-03-14 14:00:00,53.01,53.01,52.98,53.01,16100.0,43.8389,43.8389,43.8141,43.8389,16100.0
2014-03-14 14:10:00,53.01,53.11,52.97,53.05,32600.0,43.8389,43.9216,43.8058,43.872,32600.0
2014-03-14 14:20:00,53.05,53.1,52.99,53.04,19800.0,43.872,43.9133,43.8224,43.8637,19800.0
2014-03-14 14:30:00,53.03,53.03,52.97,52.97,9800.0,43.8554,43.8554,43.8058,43.8058,9800.0
2014-03-14 14:40:00,52.97,52.97,52.9,52.95,32100.0,43.8058,43.8058,43.7479,43.7893,32100.0
2014-03-14 14:50:00,52.95,52.96,52.85,52.86,19400.0,43.7893,43.7976,43.7066,43.7149,19400.0
2014-03-14 15:00:00,52.85,52.95,52.85,52.9,80300.0,43.7066,43.7893,43.7066,43.7479,80300.0
2014-03-14 15:10:00,52.89,52.89,52.82,52.83,57900.0,43.7397,43.7397,43.6818,43.6901,57900.0
2014-03-14 15:20:00,52.83,52.86,52.82,52.84,45500.0,43.6901,43.7149,43.6818,43.6983,45500.0
2014-03-14 15:30:00,52.84,52.95,52.83,52.88,52700.0,43.6983,43.7893,43.6901,43.7314,52700.0
2014-03-14 15:40:00,52.87,52.87,52.71,52.75,109100.0,43.7231,43.7231,43.5908,43.6239,109100.0
2014-03-14 15:50:00,52.75,52.78,52.7,52.74,155100.0,43.6239,43.6487,43.5825,43.6156,155100.0
2014-03-17 09:30:00,53.08,53.4,53.08,53.37,23500.0,43.8968,44.1614,43.8968,44.1366,23500.0
2014-03-17 09:40:00,53.4,53.43,53.26,53.32,29500.0,44.1614,44.1862,44.0457,44.0953,29500.0
2014-03-17 09:50:00,53.32,53.38,53.2,53.23,23700.0,44.0953,44.1449,43.996,44.0208,23700.0
2014-03-17 10:00:00,53.23,53.41,53.2,53.36,61600.0,44.0208,44.1697,43.996,44.1284,61600.0
2014-03-17 10:10:00,53.37,53.37,53.26,53.26,25700.0,44.1366,44.1366,44.0457,44.0457,25700.0
2014-03-17 10:20:00,53.27,53.34,53.21,53.22,31600.0,44.0539,44.1118,44.0043,44.0126,31600.0
2014-03-17 10:30:00,53.23,53.28,53.2,53.23,22300.0,44.0208,44.0622,43.996,44.0208,22300.0
2014-03-17 10:40:00,53.24,53.27,53.16,53.18,22800.0,44.0291,44.0539,43.963,43.9795,22800.0
2014-03-17 10:50:00,53.18,53.24,53.09,53.14,22800.0,43.9795,44.0291,43.9051,43.9464,22800.0
2014-03-17 11:00:00,53.12,53.24,53.12,53.19,15400.0,43.9299,44.0291,43.9299,43.9878,15400.0
2014-03-17 11:10:00,53.19,53.24,53.15,53.2,13100.0,43.9878,44.0291,43.9547,43.996,13100.0
2014-03-17 11:20:00,53.2,53.24,53.18,53.22,18000.0,43.996,44.0291,43.9795,44.0126,18000.0
2014-03-17 11:30:00,53.22,53.24,53.16,53.22,47200.0,44.0126,44.0291,43.963,44.0126,47200.0
2014-03-17 11:40:00,53.23,53.25,53.17,53.2,37500.0,44.0208,44.0374,43.9712,43.996,37500.0
2014-03-17 11:50:00,53.19,53.22,53.17,53.2,20700.0,43.9878,44.0126,43.9712,43.996,20700.0
2014-03-17 12:00:00,53.22,53.28,53.2,53.28,15700.0,44.0126,44.0622,43.996,44.0622,15700.0
2014-03-17 12:10:00,53.27,53.4,53.25,53.38,39200.0,44.0539,44.1614,44.0374,44.1449,39200.0
2014-03-17 12:20:00,53.38,53.39,53.34,53.34,19300.0,44.1449,44.1532,44.1118,44.1118,19300.0
2014-03-17 12:30:00,53.34,53.35,53.26,53.28,44600.0,44.1118,44.1201,44.0457,44.0622,44600.0
2014-03-17 12:40:00,53.28,53.32,53.22,53.22,50900.0,44.0622,44.0953,44.0126,44.0126,50900.0
2014-03-17 12:50:00,53.23,53.25,53.21,53.22,22400.0,44.0208,44.0374,44.0043,44.0126,22400.0
2014-03-17 13:00:00,53.23,53.29,53.22,53.23,29400.0,44.0208,44.0705,44.0126,44.0208,29400.0
2014-03-17 13:10:00,53.24,53.27,53.22,53.26,8700.0,44.0291,44.0539,44.0126,44.0457,8700.0
2014-03-17 13:20:00,53.26,53.29,53.22,53.24,18700.0,44.0457,44.0705,44.0126,44.0291,18700.0
2014-03-17 13:30:00,53.27,53.29,53.22,53.25,24500.0,44.0539,44.0705,44.0126,44.0374,24500.0
2014-03-17 13:40:00,53.26,53.27,53.22,53.26,12300.0,44.0457,44.0539,44.0126,44.0457,12300.0
2014-03-17 13:50:00,53.26,53.26,53.16,53.19,20000.0,44.0457,44.0457,43.963,43.9878,20000.0
2014-03-17 14:00:00,53.2,53.24,53.19,53.24,13200.0,43.996,44.0291,43.9878,44.0291,13200.0
2014-03-17 14:10:00,53.23,53.27,53.2,53.25,24500.0,44.0208,44.0539,43.996,44.0374,24500.0
2014-03-17 14:20:00,53.25,53.44,53.23,53.44,34300.0,44.0374,44.1945,44.0208,44.1945,34300.0
2014-03-17 14:30:00,53.43,53.47,53.43,53.43,15600.0,44.1862,44.2193,44.1862,44.1862,15600.0
2014-03-17 14:40:00,53.43,53.49,53.4,53.49,12300.0,44.1862,44.2359,44.1614,44.2359,12300.0
2014-03-17 14:50:00,53.5,53.58,53.49,53.54,20700.0,44.2441,44.3103,44.2359,44.2772,20700.0
2014-03-17 15:00:00,53.53,53.56,53.52,53.56,24300.0,44.2689,44.2938,44.2607,44.2938,24300.0
2014-03-17 15:10:00,53.55,53.58,53.52,53.56,24900.0,44.2855,44.3103,44.2607,44.2938,24900.0
2014-03-17 15:20:00,53.55,53.55,53.5,53.53,19200.0,44.2855,44.2855,44.2441,44.2689,19200.0
2014-03-17 15:30:00,53.53,53.54,53.46,53.46,34200.0,44.2689,44.2772,44.2111,44.2111,34200.0
2014-03-17 15:40:00,53.46,53.46,53.39,53.45,49200.0,44.2111,44.2111,44.1532,44.2028,49200.0
2014-03-17 15:50:00,53.45,53.49,53.39,53.44,252100.0,44.2028,44.2359,44.1532,44.1945,252100.0
2014-03-18 09:30:00,53.45,53.7,53.43,53.68,23000.0,44.2028,44.4095,44.1862,44.393,23000.0
2014-03-18 09:40:00,53.67,53.73,53.62,53.73,13400.0,44.3847,44.4343,44.3434,44.4343,13400.0
2014-03-18 09:50:00,53.7,53.79,53.67,53.74,21000.0,44.4095,44.484,44.3847,44.4426,21000.0
2014-03-18 10:00:00,53.78,53.78,53.69,53.69,10500.0,44.4757,44.4757,44.4013,44.4013,10500.0
2014-03-18 10:10:00,53.69,53.94,53.69,53.94,9300.0,44.4013,44.608,44.4013,44.608,9300.0
2014-03-18 10:20:00,53.95,53.99,53.93,53.96,9200.0,44.6163,44.6494,44.5997,44.6246,9200.0
2014-03-18 10:30:00,53.95,53.95,53.88,53.88,9400.0,44.6163,44.6163,44.5584,44.5584,9400.0
2014-03-18 10:40:00,53.9,53.91,53.83,53.88,12400.0,44.5749,44.5832,44.517,44.5584,12400.0
2014-03-18 10:50:00,53.88,53.91,53.77,53.79,11700.0,44.5584,44.5832,44.4674,44.484,11700.0
2014-03-18 11:00:00,53.8,53.84,53.75,53.77,11200.0,44.4922,44.5253,44.4509,44.4674,11200.0
2014-03-18 11:10:00,53.75,53.83,53.73,53.8,8200.0,44.4509,44.517,44.4343,44.4922,8200.0
2014-03-18 11:20:00,53.81,53.84,53.81,53.84,8000.0,44.5005,44.5253,44.5005,44.5253,8000.0
2014-03-18 11:30:00,53.83,53.87,53.82,53.83,12800.0,44.517,44.5501,44.5088,44.517,12800.0
2014-03-18 11:40:00,53.84,53.85,53.75,53.75,17300.0,44.5253,44.5336,44.4509,44.4509,17300.0
2014-03-18 11:50:00,53.77,53.9,53.76,53.89,8600.0,44.4674,44.5749,44.4592,44.5667,8600.0
2014-03-18 12:00:00,53.9,54.07,53.9,54.06,18800.0,44.5749,44.7155,44.5749,44.7073,18800.0
2014-03-18 12:10:00,54.08,54.08,54.0,54.0,9700.0,44.7238,44.7238,44.6576,44.6576,9700.0
2014-03-18 12:20:00,54.01,54.05,53.96,54.03,9100.0,44.6659,44.699,44.6246,44.6824,9100.0
2014-03-18 12:30:00,54.01,54.05,53.98,54.0,10200.0,44.6659,44.699,44.6411,44.6576,10200.0
2014-03-18 12:40:00,54.01,54.04,53.98,54.0,14600.0,44.6659,44.6907,44.6411,44.6576,14600.0
2014-03-18 12:50:00,54.02,54.07,53.99,54.06,28500.0,44.6742,44.7155,44.6494,44.7073,28500.0
2014-03-18 13:00:00,54.07,54.08,53.98,53.98,26300.0,44.7155,44.7238,44.6411,44.6411,26300.0
2014-03-18 13:10:00,54.0,54.02,53.99,54.01,6100.0,44.6576,44.6742,44.6494,44.6659,6100.0
2014-03-18 13:20:00,54.02,54.1,54.0,54.09,11500.0,44.6742,44.7403,44.6576,44.7321,11500.0
2014-03-18 13:30:00,54.09,54.1,54.07,54.1,3900.0,44.7321,44.7403,44.7155,44.7403,3900.0
2014-03-18 13:40:00,54.08,54.2,54.08,54.19,16300.0,44.7238,44.823,44.7238,44.8148,16300.0
2014-03-18 13:50:00,54.2,54.21,54.13,54.14,5200.0,44.823,44.8313,44.7651,44.7734,5200.0
2014-03-18 14:00:00,54.16,54.19,54.15,54.17,6300.0,44.79,44.8148,44.7817,44.7982,6300.0
2014-03-18 14:10:00,54.18,54.2,54.1,54.1,11000.0,44.8065,44.823,44.7403,44.7403,11000.0
2014-03-18 14:20:00,54.13,54.22,54.12,54.22,14800.0,44.7651,44.8396,44.7569,44.8396,14800.0
2014-03-18 14:30:00,54.2,54.22,54.18,54.2,12600.0,44.823,44.8396,44.8065,44.823,12600.0
2014-03-18 14:40:00,54.2,54.21,54.17,54.21,28500.0,44.823,44.8313,44.7982,44.8313,28500.0
2014-03-18 14:50:00,54.22,54.23,54.18,54.2,20000.0,44.8396,44.8478,44.8065,44.823,20000.0
2014-03-18 15:00:00,54.2,54.23,54.18,54.21,15400.0,44.823,44.8478,44.8065,44.8313,15400.0
2014-03-18 15:10:00,54.22,54.23,54.18,54.19,22300.0,44.8396,44.8478,44.8065,44.8148,22300.0
2014-03-18 15:20:00,54.2,54.22,54.18,54.19,22500.0,44.823,44.8396,44.8065,44.8148,22500.0
2014-03-18 15:30:00,54.18,54.19,54.14,54.18,34700.0,44.8065,44.8148,44.7734,44.8065,34700.0
2014-03-18 15:40:00,54.18,54.21,54.15,54.17,68300.0,44.8065,44.8313,44.7817,44.7982,68300.0
2014-03-18 15:50:00,54.17,54.22,54.15,54.15,136600.0,44.7982,44.8396,44.7817,44.7817,136600.0
2014-03-19 09:30:00,54.3,54.33,54.16,54.26,14500.0,44.9057,44.9305,44.79,44.8727,14500.0
2014-03-19 09:40:00,54.28,54.3,54.2,54.3,24700.0,44.8892,44.9057,44.823,44.9057,24700.0
2014-03-19 09:50:00,54.27,54.32,54.23,54.3,16100.0,44.8809,44.9223,44.8478,44.9057,16100.0
2014-03-19 10:00:00,54.3,54.33,54.3,54.31,15900.0,44.9057,44.9305,44.9057,44.914,15900.0
2014-03-19 10:10:00,54.32,54.35,54.28,54.28,23300.0,44.9223,44.9471,44.8892,44.8892,23300.0
2014-03-19 10:20:00,54.27,54.42,54.27,54.41,16300.0,44.8809,45.005,44.8809,44.9967,16300.0
2014-03-19 10:30:00,54.4,54.42,54.34,54.4,16200.0,44.9884,45.005,44.9388,44.9884,16200.0
2014-03-19 10:40:00,54.4,54.41,54.33,54.35,18900.0,44.9884,44.9967,44.9305,44.9471,18900.0
2014-03-19 10:50:00,54.35,54.35,54.33,54.34,14600.0,44.9471,44.9471,44.9305,44.9388,14600.0
2014-03-19 11:00:00,54.33,54.41,54.33,54.41,9000.0,44.9305,44.9967,44.9305,44.9967,9000.0
2014-03-19 11:10:00,54.41,54.5,54.41,54.46,14000.0,44.9967,45.0711,44.9967,45.038,14000.0
2014-03-19 11:20:00,54.46,54.47,54.43,54.43,12900.0,45.038,45.0463,45.0132,45.0132,12900.0
2014-03-19 11:30:00,54.43,54.44,54.34,54.34,13000.0,45.0132,45.0215,44.9388,44.9388,13000.0
2014-03-19 11:40:00,54.34,54.39,54.32,54.32,15200.0,44.9388,44.9802,44.9223,44.9223,15200.0
2014-03-19 11:50:00,54.32,54.32,54.28,54.32,9900.0,44.9223,44.9223,44.8892,44.9223,9900.0
2014-03-19 12:00:00,54.31,54.36,54.31,54.33,16600.0,44.914,44.9554,44.914,44.9305,16600.0
2014-03-19 12:10:00,54.32,54.35,54.28,54.3,11200.0,44.9223,44.9471,44.8892,44.9057,11200.0
2014-03-19 12:20:00,54.3,54.31,54.28,54.29,7000.0,44.9057,44.914,44.8892,44.8975,7000.0
2014-03-19 12:30:00,54.3,54.33,54.27,54.28,8300.0,44.9057,44.9305,44.8809,44.8892,8300.0
2014-03-19 12:40:00,54.29,54.36,54.28,54.36,8900.0,44.8975,44.9554,44.8892,44.9554,8900.0
2014-03-19 12:50:00,54.36,54.36,54.34,54.34,12600.0,44.9554,44.9554,44.9388,44.9388,12600.0
2014-03-19 13:00:00,54.34,54.36,54.31,54.33,10900.0,44.9388,44.9554,44.914,44.9305,10900.0
2014-03-19 13:10:00,54.34,54.36,54.32,54.36,10800.0,44.9388,44.9554,44.9223,44.9554,10800.0
2014-03-19 13:20:00,54.37,54.43,54.34,54.41,8300.0,44.9636,45.0132,44.9388,44.9967,8300.0
2014-03-19 13:30:00,54.42,54.46,54.41,54.41,7500.0,45.005,45.038,44.9967,44.9967,7500.0
2014-03-19 13:40:00,54.43,54.43,54.38,54.39,8500.0,45.0132,45.0132,44.9719,44.9802,8500.0
2014-03-19 13:50:00,54.38,54.41,54.35,54.38,16000.0,44.9719,44.9967,44.9471,44.9719,16000.0
2014-03-19 14:00:00,54.38,54.38,53.94,54.07,25500.0,44.9719,44.9719,44.608,44.7155,25500.0
2014-03-19 14:10:00,54.08,54.14,54.04,54.12,6400.0,44.7238,44.7734,44.6907,44.7569,6400.0
2014-03-19 14:20:00,54.08,54.15,54.05,54.09,9900.0,44.7238,44.7817,44.699,44.7321,9900.0
2014-03-19 14:30:00,54.11,54.22,54.07,54.18,21100.0,44.7486,44.8396,44.7155,44.8065,21100.0
2014-03-19 14:40:00,54.18,54.22,54.06,54.11,15300.0,44.8065,44.8396,44.7073,44.7486,15300.0
2014-03-19 14:50:00,54.07,54.16,54.04,54.12,11400.0,44.7155,44.79,44.6907,44.7569,11400.0
2014-03-19 15:00:00,54.11,54.13,53.75,53.76,15900.0,44.7486,44.7651,44.4509,44.4592,15900.0
2014-03-19 15:10:00,53.72,53.82,53.53,53.76,36600.0,44.4261,44.5088,44.2689,44.4592,36600.0
2014-03-19 15:20:00,53.8,53.88,53.76,53.86,21200.0,44.4922,44.5584,44.4592,44.5419,21200.0
2014-03-19 15:30:00,53.87,53.94,53.81,53.9,30100.0,44.5501,44.608,44.5005,44.5749,30100.0
2014-03-19 15:40:00,53.92,54.05,53.89,54.01,23800.0,44.5915,44.699,44.5667,44.6659,23800.0
2014-03-19 15:50:00,54.01,54.01,53.82,53.87,100800.0,44.6659,44.6659,44.5088,44.5501,100800.0
2014-03-20 09:30:00,53.85,53.95,53.79,53.87,16600.0,44.5336,44.6163,44.484,44.5501,16600.0
2014-03-20 09:40:00,53.9,53.92,53.75,53.77,23100.0,44.5749,44.5915,44.4509,44.4674,23100.0
2014-03-20 09:50:00,53.78,53.93,53.75,53.88,36300.0,44.4757,44.5997,44.4509,44.5584,36300.0
2014-03-20 10:00:00,53.89,54.07,53.81,54.03,28600.0,44.5667,44.7155,44.5005,44.6824,28600.0
2014-03-20 10:10:00,54.04,54.14,53.99,54.1,15000.0,44.6907,44.7734,44.6494,44.7403,15000.0
2014-03-20 10:20:00,54.07,54.14,54.03,54.08,9600.0,44.7155,44.7734,44.6824,44.7238,9600.0
2014-03-20 10:30:00,54.08,54.15,54.04,54.1,21900.0,44.7238,44.7817,44.6907,44.7403,21900.0
2014-03-20 10:40:00,54.12,54.15,54.05,54.11,19900.0,44.7569,44.7817,44.699,44.7486,19900.0
2014-03-20 10:50:00,54.1,54.12,54.04,54.09,6800.0,44.7403,44.7569,44.6907,44.7321,6800.0
2014-03-20 11:00:00,54.12,54.15,54.05,54.11,9600.0,44.7569,44.7817,44.699,44.7486,9600.0
2014-03-20 11:10:00,54.11,54.11,53.98,54.02,11300.0,44.7486,44.7486,44.6411,44.6742,11300.0
2014-03-20 11:20:00,54.02,54.06,53.99,54.05,13300.0,44.6742,44.7073,44.6494,44.699,13300.0
2014-03-20 11:30:00,54.04,54.11,54.02,54.08,10400.0,44.6907,44.7486,44.6742,44.7238,10400.0
2014-03-20 11:40:00,54.07,54.12,54.01,54.08,13900.0,44.7155,44.7569,44.6659,44.7238,13900.0
2014-03-20 11:50:00,54.09,54.15,54.07,54.11,42600.0,44.7321,44.7817,44.7155,44.7486,42600.0
2014-03-20 12:00:00,54.11,54.17,54.09,54.17,40600.0,44.7486,44.7982,44.7321,44.7982,40600.0
2014-03-20 12:10:00,54.17,54.3,54.16,54.29,19700.0,44.7982,44.9057,44.79,44.8975,19700.0
2014-03-20 12:20:00,54.29,54.38,54.29,54.35,6700.0,44.8975,44.9719,44.8975,44.9471,6700.0
2014-03-20 12:30:00,54.36,54.42,54.31,54.39,5300.0,44.9554,45.005,44.914,44.9802,5300.0
2014-03-20 12:40:00,54.4,54.42,54.38,54.4,8400.0,44.9884,45.005,44.9719,44.9884,8400.0
2014-03-20 12:50:00,54.4,54.41,54.35,54.4,10100.0,44.9884,44.9967,44.9471,44.9884,10100.0
2014-03-20 13:00:00,54.4,54.42,54.36,54.39,10100.0,44.9884,45.005,44.9554,44.9802,10100.0
2014-03-20 13:10:00,54.38,54.38,54.33,54.34,7200.0,44.9719,44.9719,44.9305,44.9388,7200.0
2014-03-20 13:20:00,54.33,54.34,54.18,54.18,41200.0,44.9305,44.9388,44.8065,44.8065,41200.0
2014-03-20 13:30:00,54.2,54.27,54.19,54.27,13000.0,44.823,44.8809,44.8148,44.8809,13000.0
2014-03-20 13:40:00,54.27,54.28,54.24,54.26,7700.0,44.8809,44.8892,44.8561,44.8727,7700.0
2014-03-20 13:50:00,54.27,54.31,54.26,54.31,4500.0,44.8809,44.914,44.8727,44.914,4500.0
2014-03-20 14:00:00,54.31,54.33,54.27,54.33,7400.0,44.914,44.9305,44.8809,44.9305,7400.0
2014-03-20 14:10:00,54.34,54.37,54.31,54.36,14600.0,44.9388,44.9636,44.914,44.9554,14600.0
2014-03-20 14:20:00,54.37,54.38,54.32,54.37,16700.0,44.9636,44.9719,44.9223,44.9636,16700.0
2014-03-20 14:30:00,54.37,54.37,54.33,54.33,11500.0,44.9636,44.9636,44.9305,44.9305,11500.0
2014-03-20 14:40:00,54.33,54.35,54.3,54.32,5600.0,44.9305,44.9471,44.9057,44.9223,5600.0
2014-03-20 14:50:00,54.33,54.38,54.3,54.35,11900.0,44.9305,44.9719,44.9057,44.9471,11900.0
2014-03-20 15:00:00,54.35,54.36,54.3,54.34,20400.0,44.9471,44.9554,44.9057,44.9388,20400.0
2014-03-20 15:10:00,54.34,54.35,54.29,54.32,23500.0,44.9388,44.9471,44.8975,44.9223,23500.0
2014-03-20 15:20:00,54.33,54.35,54.26,54.27,16300.0,44.9305,44.9471,44.8727,44.8809,16300.0
2014-03-20 15:30:00,54.28,54.33,54.28,54.33,28100.0,44.8892,44.9305,44.8892,44.9305,28100.0
2014-03-20 15:40:00,54.32,54.36,54.29,54.3,41000.0,44.9223,44.9554,44.8975,44.9057,41000.0
2014-03-20 15:50:00,54.29,54.33,54.26,54.28,154000.0,44.8975,44.9305,44.8727,44.8892,154000.0
2014-03-21 09:30:00,54.82,55.07,54.34,54.34,312400.0,45.3358,45.5425,44.9388,44.9388,312400.0
2014-03-21 09:40:00,54.33,54.47,54.27,54.31,12400.0,44.9305,45.0463,44.8809,44.914,12400.0
2014-03-21 09:50:00,54.34,54.43,54.3,54.32,17400.0,44.9388,45.0132,44.9057,44.9223,17400.0
2014-03-21 10:00:00,54.31,54.32,54.19,54.19,11200.0,44.914,44.9223,44.8148,44.8148,11200.0
2014-03-21 10:10:00,54.2,54.36,54.2,54.32,11400.0,44.823,44.9554,44.823,44.9223,11400.0
2014-03-21 10:20:00,54.29,54.35,54.25,54.31,16000.0,44.8975,44.9471,44.8644,44.914,16000.0
2014-03-21 10:30:00,54.32,54.41,54.31,54.39,14400.0,44.9223,44.9967,44.914,44.9802,14400.0
2014-03-21 10:40:00,54.38,54.44,54.38,54.42,9300.0,44.9719,45.0215,44.9719,45.005,9300.0
2014-03-21 10:50:00,54.43,54.49,54.41,54.49,7900.0,45.0132,45.0629,44.9967,45.0629,7900.0
2014-03-21 11:00:00,54.5,54.54,54.47,54.47,10500.0,45.0711,45.1042,45.0463,45.0463,10500.0
2014-03-21 11:10:00,54.47,54.55,54.47,54.53,9000.0,45.0463,45.1125,45.0463,45.0959,9000.0
2014-03-21 11:20:00,54.54,54.56,54.51,54.51,16000.0,45.1042,45.1207,45.0794,45.0794,16000.0
2014-03-21 11:30:00,54.52,54.52,54.47,54.48,10400.0,45.0877,45.0877,45.0463,45.0546,10400.0
2014-03-21 11:40:00,54.48,54.48,54.41,54.45,12100.0,45.0546,45.0546,44.9967,45.0298,12100.0
2014-03-21 11:50:00,54.44,54.44,54.39,54.41,8400.0,45.0215,45.0215,44.9802,44.9967,8400.0
2014-03-21 12:00:00,54.41,54.44,54.39,54.43,8700.0,44.9967,45.0215,44.9802,45.0132,8700.0
2014-03-21 12:10:00,54.42,54.42,54.27,54.3,33900.0,45.005,45.005,44.8809,44.9057,33900.0
2014-03-21 12:20:00,54.29,54.33,54.26,54.27,7900.0,44.8975,44.9305,44.8727,44.8809,7900.0
2014-03-21 12:30:00,54.26,54.27,54.23,54.24,5000.0,44.8727,44.8809,44.8478,44.8561,5000.0
2014-03-21 12:40:00,54.24,54.28,54.23,54.24,6300.0,44.8561,44.8892,44.8478,44.8561,6300.0
2014-03-21 12:50:00,54.24,54.24,54.15,54.16,5000.0,44.8561,44.8561,44.7817,44.79,5000.0
2014-03-21 13:00:00,54.15,54.16,54.13,54.13,7600.0,44.7817,44.79,44.7651,44.7651,7600.0
2014-03-21 13:10:00,54.12,54.12,53.93,54.03,389900.0,44.7569,44.7569,44.5997,44.6824,389900.0
2014-03-21 13:20:00,54.05,54.05,53.99,54.02,8100.0,44.699,44.699,44.6494,44.6742,8100.0
2014-03-21 13:30:00,54.02,54.05,53.99,54.04,9300.0,44.6742,44.699,44.6494,44.6907,9300.0
2014-03-21 13:40:00,54.02,54.05,53.97,53.99,11500.0,44.6742,44.699,44.6328,44.6494,11500.0
2014-03-21 13:50:00,53.98,54.07,53.97,53.97,10700.0,44.6411,44.7155,44.6328,44.6328,10700.0
2014-03-21 14:00:00,53.98,54.05,53.96,54.0,18100.0,44.6411,44.699,44.6246,44.6576,18100.0
2014-03-21 14:10:00,54.0,54.01,53.95,53.95,23400.0,44.6576,44.6659,44.6163,44.6163,23400.0
2014-03-21 14:20:00,53.98,54.0,53.92,53.95,19000.0,44.6411,44.6576,44.5915,44.6163,19000.0
2014-03-21 14:30:00,53.95,54.11,53.91,54.11,26400.0,44.6163,44.7486,44.5832,44.7486,26400.0
2014-03-21 14:40:00,54.1,54.25,54.08,54.18,31900.0,44.7403,44.8644,44.7238,44.8065,31900.0
2014-03-21 14:50:00,54.18,54.27,54.18,54.23,32600.0,44.8065,44.8809,44.8065,44.8478,32600.0
2014-03-21 15:00:00,54.23,54.23,54.12,54.2,52600.0,44.8478,44.8478,44.7569,44.823,52600.0
2014-03-21 15:10:00,54.19,54.23,54.13,54.13,97800.0,44.8148,44.8478,44.7651,44.7651,97800.0
2014-03-21 15:20:00,54.12,54.24,54.08,54.24,36600.0,44.7569,44.8561,44.7238,44.8561,36600.0
2014-03-21 15:30:00,54.23,54.24,54.09,54.1,48400.0,44.8478,44.8561,44.7321,44.7403,48400.0
2014-03-21 15:40:00,54.09,54.17,54.06,54.1,95100.0,44.7321,44.7982,44.7073,44.7403,95100.0
2014-03-21 15:50:00,54.11,54.28,54.09,54.17,454500.0,44.7486,44.8892,44.7321,44.7982,454500.0
2014-03-24 09:30:00,54.31,54.52,54.23,54.28,39800.0,44.914,45.0877,44.8478,44.8892,39800.0
2014-03-24 09:40:00,54.29,54.31,54.05,54.09,19200.0,44.8975,44.914,44.699,44.7321,19200.0
2014-03-24 09:50:00,54.08,54.09,53.95,54.02,8100.0,44.7238,44.7321,44.6163,44.6742,8100.0
2014-03-24 10:00:00,54.01,54.01,53.7,53.7,10400.0,44.6659,44.6659,44.4095,44.4095,10400.0
2014-03-24 10:10:00,53.75,53.75,53.59,53.64,18000.0,44.4509,44.4509,44.3186,44.3599,18000.0
2014-03-24 10:20:00,53.65,53.67,53.58,53.65,11400.0,44.3682,44.3847,44.3103,44.3682,11400.0
2014-03-24 10:30:00,53.62,53.62,53.45,53.53,13200.0,44.3434,44.3434,44.2028,44.2689,13200.0
2014-03-24 10:40:00,53.55,53.6,53.46,53.47,40500.0,44.2855,44.3268,44.2111,44.2193,40500.0
2014-03-24 10:50:00,53.47,53.55,53.38,53.5,47400.0,44.2193,44.2855,44.1449,44.2441,47400.0
2014-03-24 11:00:00,53.44,53.47,53.39,53.44,15000.0,44.1945,44.2193,44.1532,44.1945,15000.0
2014-03-24 11:10:00,53.43,53.53,53.41,53.5,16200.0,44.1862,44.2689,44.1697,44.2441,16200.0
2014-03-24 11:20:00,53.49,53.52,53.45,53.46,12000.0,44.2359,44.2607,44.2028,44.2111,12000.0
2014-03-24 11:30:00,53.45,53.45,53.36,53.39,12900.0,44.2028,44.2028,44.1284,44.1532,12900.0
2014-03-24 11:40:00,53.39,53.41,53.24,53.26,12900.0,44.1532,44.1697,44.0291,44.0457,12900.0
2014-03-24 11:50:00,53.24,53.32,53.24,53.29,6600.0,44.0291,44.0953,44.0291,44.0705,6600.0
2014-03-24 12:00:00,53.28,53.33,53.26,53.31,8200.0,44.0622,44.1035,44.0457,44.087,8200.0
2014-03-24 12:10:00,53.31,53.31,53.21,53.22,6200.0,44.087,44.087,44.0043,44.0126,6200.0
2014-03-24 12:20:00,53.21,53.27,53.16,53.16,8900.0,44.0043,44.0539,43.963,43.963,8900.0
2014-03-24 12:30:00,53.17,53.23,53.1,53.16,9400.0,43.9712,44.0208,43.9133,43.963,9400.0
2014-03-24 12:40:00,53.17,53.18,53.08,53.16,7300.0,43.9712,43.9795,43.8968,43.963,7300.0
2014-03-24 12:50:00,53.18,53.21,53.15,53.17,4700.0,43.9795,44.0043,43.9547,43.9712,4700.0
2014-03-24 13:00:00,53.17,53.26,53.14,53.14,15100.0,43.9712,44.0457,43.9464,43.9464,15100.0
2014-03-24 13:10:00,53.15,53.15,53.09,53.11,15000.0,43.9547,43.9547,43.9051,43.9216,15000.0
2014-03-24 13:20:00,53.11,53.13,53.05,53.1,19800.0,43.9216,43.9381,43.872,43.9133,19800.0
2014-03-24 13:30:00,53.11,53.13,53.07,53.08,19200.0,43.9216,43.9381,43.8885,43.8968,19200.0
2014-03-24 13:40:00,53.1,53.12,53.06,53.07,14600.0,43.9133,43.9299,43.8803,43.8885,14600.0
2014-03-24 13:50:00,53.07,53.21,53.07,53.21,18300.0,43.8885,44.0043,43.8885,44.0043,18300.0
2014-03-24 14:00:00,53.21,53.33,53.19,53.23,13900.0,44.0043,44.1035,43.9878,44.0208,13900.0
2014-03-24 14:10:00,53.24,53.27,53.12,53.12,6900.0,44.0291,44.0539,43.9299,43.9299,6900.0
2014-03-24 14:20:00,53.14,53.27,53.13,53.27,5600.0,43.9464,44.0539,43.9381,44.0539,5600.0
2014-03-24 14:30:00,53.27,53.27,53.17,53.17,6800.0,44.0539,44.0539,43.9712,43.9712,6800.0
2014-03-24 14:40:00,53.17,53.3,53.17,53.28,5500.0,43.9712,44.0787,43.9712,44.0622,5500.0
2014-03-24 14:50:00,53.28,53.28,53.21,53.21,7700.0,44.0622,44.0622,44.0043,44.0043,7700.0
2014-03-24 15:00:00,53.23,53.23,53.16,53.16,16800.0,44.0208,44.0208,43.963,43.963,16800.0
2014-03-24 15:10:00,53.15,53.15,53.06,53.12,15700.0,43.9547,43.9547,43.8803,43.9299,15700.0
2014-03-24 15:20:00,53.12,53.28,53.1,53.28,20900.0,43.9299,44.0622,43.9133,44.0622,20900.0
2014-03-24 15:30:00,53.29,53.34,53.29,53.29,32300.0,44.0705,44.1118,44.0705,44.0705,32300.0
2014-03-24 15:40:00,53.29,53.3,53.25,53.27,43200.0,44.0705,44.0787,44.0374,44.0539,43200.0
2014-03-24 15:50:00,53.26,53.27,53.13,53.15,89400.0,44.0457,44.0539,43.9381,43.9547,89400.0
2014-03-25 09:30:00,53.39,53.58,53.27,53.28,13000.0,44.1532,44.3103,44.0539,44.0622,13000.0
2014-03-25 09:40:00,53.28,53.45,53.28,53.44,21000.0,44.0622,44.2028,44.0622,44.1945,21000.0
2014-03-25 09:50:00,53.44,53.47,53.35,53.46,15900.0,44.1945,44.2193,44.1201,44.2111,15900.0
2014-03-25 10:00:00,53.47,53.47,53.3,53.44,18500.0,44.2193,44.2193,44.0787,44.1945,18500.0
2014-03-25 10:10:00,53.44,53.52,53.34,53.36,9400.0,44.1945,44.2607,44.1118,44.1284,9400.0
2014-03-25 10:20:00,53.36,53.36,53.22,53.31,18700.0,44.1284,44.1284,44.0126,44.087,18700.0
2014-03-25 10:30:00,53.33,53.35,53.18,53.2,12700.0,44.1035,44.1201,43.9795,43.996,12700.0
2014-03-25 10:40:00,53.2,53.26,53.07,53.07,11300.0,43.996,44.0457,43.8885,43.8885,11300.0
2014-03-25 10:50:00,53.06,53.07,52.96,53.03,11300.0,43.8803,43.8885,43.7976,43.8554,11300.0
2014-03-25 11:00:00,53.03,53.17,53.0,53.11,10200.0,43.8554,43.9712,43.8306,43.9216,10200.0
2014-03-25 11:10:00,53.11,53.2,53.07,53.2,10200.0,43.9216,43.996,43.8885,43.996,10200.0
2014-03-25 11:20:00,53.2,53.24,53.03,53.08,21600.0,43.996,44.0291,43.8554,43.8968,21600.0
2014-03-25 11:30:00,53.09,53.09,52.91,52.99,89800.0,43.9051,43.9051,43.7562,43.8224,89800.0
2014-03-25 11:40:00,53.0,53.08,52.98,53.0,10300.0,43.8306,43.8968,43.8141,43.8306,10300.0
2014-03-25 11:50:00,53.01,53.02,52.9,53.0,16100.0,43.8389,43.8472,43.7479,43.8306,16100.0
2014-03-25 12:00:00,52.98,53.02,52.97,53.01,13900.0,43.8141,43.8472,43.8058,43.8389,13900.0
2014-03-25 12:10:00,53.01,53.02,52.93,52.95,9800.0,43.8389,43.8472,43.7727,43.7893,9800.0
2014-03-25 12:20:00,52.93,52.93,52.81,52.87,8000.0,43.7727,43.7727,43.6735,43.7231,8000.0
2014-03-25 12:30:00,52.86,52.94,52.85,52.92,12000.0,43.7149,43.781,43.7066,43.7645,12000.0
2014-03-25 12:40:00,52.93,52.97,52.92,52.97,12300.0,43.7727,43.8058,43.7645,43.8058,12300.0
2014-03-25 12:50:00,52.98,53.01,52.97,53.0,4900.0,43.8141,43.8389,43.8058,43.8306,4900.0
2014-03-25 13:00:00,52.98,52.98,52.93,52.95,6300.0,43.8141,43.8141,43.7727,43.7893,6300.0
2014-03-25 13:10:00,52.96,52.96,52.91,52.95,8400.0,43.7976,43.7976,43.7562,43.7893,8400.0
2014-03-25 13:20:00,52.97,53.08,52.97,53.06,11400.0,43.8058,43.8968,43.8058,43.8803,11400.0
2014-03-25 13:30:00,53.07,53.11,53.05,53.07,7000.0,43.8885,43.9216,43.872,43.8885,7000.0
2014-03-25 13:40:00,53.08,53.13,53.05,53.11,8600.0,43.8968,43.9381,43.872,43.9216,8600.0
2014-03-25 13:50:00,53.1,53.17,53.09,53.17,7300.0,43.9133,43.9712,43.9051,43.9712,7300.0
2014-03-25 14:00:00,53.17,53.19,53.15,53.15,12000.0,43.9712,43.9878,43.9547,43.9547,12000.0
2014-03-25 14:10:00,53.15,53.16,53.05,53.08,14300.0,43.9547,43.963,43.872,43.8968,14300.0
2014-03-25 14:20:00,53.06,53.07,53.02,53.06,23100.0,43.8803,43.8885,43.8472,43.8803,23100.0
2014-03-25 14:30:00,53.06,53.07,53.03,53.05,14100.0,43.8803,43.8885,43.8554,43.872,14100.0
2014-03-25 14:40:00,53.06,53.07,53.04,53.04,12200.0,43.8803,43.8885,43.8637,43.8637,12200.0
2014-03-25 14:50:00,53.04,53.06,52.97,53.02,12900.0,43.8637,43.8803,43.8058,43.8472,12900.0
2014-03-25 15:00:00,53.02,53.07,53.02,53.07,11800.0,43.8472,43.8885,43.8472,43.8885,11800.0
2014-03-25 15:10:00,53.06,53.16,53.06,53.15,25100.0,43.8803,43.963,43.8803,43.9547,25100.0
2014-03-25 15:20:00,53.15,53.19,53.11,53.13,24600.0,43.9547,43.9878,43.9216,43.9381,24600.0
2014-03-25 15:30:00,53.13,53.19,53.11,53.16,43200.0,43.9381,43.9878,43.9216,43.963,43200.0
2014-03-25 15:40:00,53.16,53.18,53.11,53.16,45500.0,43.963,43.9795,43.9216,43.963,45500.0
2014-03-25 15:50:00,53.14,53.17,53.04,53.06,185400.0,43.9464,43.9712,43.8637,43.8803,185400.0
2014-03-26 09:30:00,53.29,53.4,53.06,53.31,126400.0,44.0705,44.1614,43.8803,44.087,126400.0
2014-03-26 09:40:00,53.27,53.44,53.18,53.22,55300.0,44.0539,44.1945,43.9795,44.0126,55300.0
2014-03-26 09:50:00,53.26,53.26,53.03,53.03,11100.0,44.0457,44.0457,43.8554,43.8554,11100.0
2014-03-26 10:00:00,52.98,53.09,52.91,53.06,9700.0,43.8141,43.9051,43.7562,43.8803,9700.0
2014-03-26 10:10:00,53.03,53.11,52.97,52.97,9600.0,43.8554,43.9216,43.8058,43.8058,9600.0
2014-03-26 10:20:00,52.94,52.99,52.77,52.85,10400.0,43.781,43.8224,43.6404,43.7066,10400.0
2014-03-26 10:30:00,52.84,52.9,52.79,52.88,8800.0,43.6983,43.7479,43.657,43.7314,8800.0
2014-03-26 10:40:00,52.87,52.87,52.79,52.87,15000.0,43.7231,43.7231,43.657,43.7231,15000.0
2014-03-26 10:50:00,52.87,52.97,52.79,52.79,37800.0,43.7231,43.8058,43.657,43.657,37800.0
2014-03-26 11:00:00,52.82,52.96,52.81,52.93,9500.0,43.6818,43.7976,43.6735,43.7727,9500.0
2014-03-26 11:10:00,52.93,53.07,52.93,53.05,33300.0,43.7727,43.8885,43.7727,43.872,33300.0
2014-03-26 11:20:00,53.05,53.13,53.0,53.09,32900.0,43.872,43.9381,43.8306,43.9051,32900.0
2014-03-26 11:30:00,53.09,53.17,53.01,53.05,45800.0,43.9051,43.9712,43.8389,43.872,45800.0
2014-03-26 11:40:00,53.02,53.04,52.89,52.95,10200.0,43.8472,43.8637,43.7397,43.7893,10200.0
2014-03-26 11:50:00,52.95,53.03,52.94,53.03,9300.0,43.7893,43.8554,43.781,43.8554,9300.0
2014-03-26 12:00:00,53.03,53.04,52.87,52.95,8000.0,43.8554,43.8637,43.7231,43.7893,8000.0
2014-03-26 12:10:00,52.96,52.99,52.96,52.98,4400.0,43.7976,43.8224,43.7976,43.8141,4400.0
2014-03-26 12:20:00,52.98,53.03,52.95,53.03,7000.0,43.8141,43.8554,43.7893,43.8554,7000.0
2014-03-26 12:30:00,53.01,53.07,52.98,53.05,7700.0,43.8389,43.8885,43.8141,43.872,7700.0
2014-03-26 12:40:00,53.04,53.06,52.98,53.01,4500.0,43.8637,43.8803,43.8141,43.8389,4500.0
2014-03-26 12:50:00,53.03,53.05,53.02,53.04,4200.0,43.8554,43.872,43.8472,43.8637,4200.0
2014-03-26 13:00:00,53.05,53.07,52.95,52.95,5400.0,43.872,43.8885,43.7893,43.7893,5400.0
2014-03-26 13:10:00,52.97,52.99,52.9,52.9,12800.0,43.8058,43.8224,43.7479,43.7479,12800.0
2014-03-26 13:20:00,52.9,52.91,52.82,52.82,18500.0,43.7479,43.7562,43.6818,43.6818,18500.0
2014-03-26 13:30:00,52.82,52.87,52.81,52.82,21800.0,43.6818,43.7231,43.6735,43.6818,21800.0
2014-03-26 13:40:00,52.82,52.82,52.75,52.78,17900.0,43.6818,43.6818,43.6239,43.6487,17900.0
2014-03-26 13:50:00,52.78,52.81,52.75,52.78,18900.0,43.6487,43.6735,43.6239,43.6487,18900.0
2014-03-26 14:00:00,52.76,52.76,52.64,52.72,10600.0,43.6322,43.6322,43.5329,43.5991,10600.0
2014-03-26 14:10:00,52.72,52.72,52.57,52.59,11100.0,43.5991,43.5991,43.475,43.4916,11100.0
2014-03-26 14:20:00,52.59,52.68,52.58,52.68,14300.0,43.4916,43.566,43.4833,43.566,14300.0
2014-03-26 14:30:00,52.67,52.67,52.6,52.62,12900.0,43.5577,43.5577,43.4998,43.5164,12900.0
2014-03-26 14:40:00,52.62,52.75,52.62,52.71,15000.0,43.5164,43.6239,43.5164,43.5908,15000.0
2014-03-26 14:50:00,52.72,52.79,52.69,52.74,14900.0,43.5991,43.657,43.5743,43.6156,14900.0
2014-03-26 15:00:00,52.74,52.76,52.7,52.73,17600.0,43.6156,43.6322,43.5825,43.6074,17600.0
2014-03-26 15:10:00,52.72,52.75,52.67,52.7,15600.0,43.5991,43.6239,43.5577,43.5825,15600.0
2014-03-26 15:20:00,52.7,52.7,52.58,52.61,16800.0,43.5825,43.5825,43.4833,43.5081,16800.0
2014-03-26 15:30:00,52.62,52.67,52.57,52.58,29200.0,43.5164,43.5577,43.475,43.4833,29200.0
2014-03-26 15:40:00,52.58,52.58,52.48,52.5,48500.0,43.4833,43.4833,43.4006,43.4171,48500.0
2014-03-26 15:50:00,52.51,52.53,52.47,52.48,108600.0,43.4254,43.442,43.3923,43.4006,108600.0
2014-03-27 09:30:00,52.29,52.45,52.01,52.14,37300.0,43.2435,43.3758,43.0119,43.1194,37300.0
2014-03-27 09:40:00,52.15,52.27,52.0,52.18,44900.0,43.1277,43.2269,43.0036,43.1525,44900.0
2014-03-27 09:50:00,52.18,52.23,52.11,52.23,29800.0,43.1525,43.1939,43.0946,43.1939,29800.0
2014-03-27 10:00:00,52.21,52.43,52.17,52.43,25300.0,43.1773,43.3593,43.1442,43.3593,25300.0
2014-03-27 10:10:00,52.42,52.44,52.28,52.31,32500.0,43.351,43.3675,43.2352,43.26,32500.0
2014-03-27 10:20:00,52.32,52.47,52.32,52.37,18800.0,43.2683,43.3923,43.2683,43.3096,18800.0
2014-03-27 10:30:00,52.39,52.44,52.28,52.34,59600.0,43.3262,43.3675,43.2352,43.2848,59600.0
2014-03-27 10:40:00,52.34,52.44,52.3,52.38,58900.0,43.2848,43.3675,43.2517,43.3179,58900.0
2014-03-27 10:50:00,52.37,52.43,52.29,52.39,45700.0,43.3096,43.3593,43.2435,43.3262,45700.0
2014-03-27 11:00:00,52.37,52.46,52.26,52.33,74600.0,43.3096,43.3841,43.2187,43.2766,74600.0
2014-03-27 11:10:00,52.33,52.41,52.3,52.36,97300.0,43.2766,43.3427,43.2517,43.3014,97300.0
2014-03-27 11:20:00,52.37,52.4,52.32,52.33,67900.0,43.3096,43.3344,43.2683,43.2766,67900.0
2014-03-27 11:30:00,52.29,52.31,52.16,52.3,19400.0,43.2435,43.26,43.136,43.2517,19400.0
2014-03-27 11:40:00,52.3,52.36,52.23,52.33,27500.0,43.2517,43.3014,43.1939,43.2766,27500.0
2014-03-27 11:50:00,52.33,52.46,52.26,52.44,14100.0,43.2766,43.3841,43.2187,43.3675,14100.0
2014-03-27 12:00:00,52.42,52.42,52.28,52.3,14200.0,43.351,43.351,43.2352,43.2517,14200.0
2014-03-27 12:10:00,52.3,52.47,52.29,52.42,11900.0,43.2517,43.3923,43.2435,43.351,11900.0
2014-03-27 12:20:00,52.42,52.5,52.41,52.49,9500.0,43.351,43.4171,43.3427,43.4089,9500.0
2014-03-27 12:30:00,52.5,52.53,52.41,52.45,10300.0,43.4171,43.442,43.3427,43.3758,10300.0
2014-03-27 12:40:00,52.44,52.45,52.37,52.44,11300.0,43.3675,43.3758,43.3096,43.3675,11300.0
2014-03-27 12:50:00,52.42,52.42,52.37,52.4,10500.0,43.351,43.351,43.3096,43.3344,10500.0
2014-03-27 13:00:00,52.4,52.62,52.4,52.54,55700.0,43.3344,43.5164,43.3344,43.4502,55700.0
2014-03-27 13:10:00,52.52,52.52,52.4,52.42,16900.0,43.4337,43.4337,43.3344,43.351,16900.0
2014-03-27 13:20:00,52.42,52.42,52.37,52.39,12000.0,43.351,43.351,43.3096,43.3262,12000.0
2014-03-27 13:30:00,52.4,52.41,52.3,52.32,14200.0,43.3344,43.3427,43.2517,43.2683,14200.0
2014-03-27 13:40:00,52.32,52.37,52.3,52.3,14900.0,43.2683,43.3096,43.2517,43.2517,14900.0
2014-03-27 13:50:00,52.31,52.35,52.3,52.33,13900.0,43.26,43.2931,43.2517,43.2766,13900.0
2014-03-27 14:00:00,52.33,52.33,52.25,52.26,13800.0,43.2766,43.2766,43.2104,43.2187,13800.0
2014-03-27 14:10:00,52.28,52.36,52.21,52.23,14300.0,43.2352,43.3014,43.1773,43.1939,14300.0
2014-03-27 14:20:00,52.23,52.4,52.23,52.37,15000.0,43.1939,43.3344,43.1939,43.3096,15000.0
2014-03-27 14:30:00,52.35,52.43,52.24,52.29,19100.0,43.2931,43.3593,43.2021,43.2435,19100.0
2014-03-27 14:40:00,52.28,52.29,52.23,52.26,16400.0,43.2352,43.2435,43.1939,43.2187,16400.0
2014-03-27 14:50:00,52.24,52.35,52.17,52.24,46000.0,43.2021,43.2931,43.1442,43.2021,46000.0
2014-03-27 15:00:00,52.23,52.27,52.19,52.22,15300.0,43.1939,43.2269,43.1608,43.1856,15300.0
2014-03-27 15:10:00,52.21,52.28,52.18,52.18,18800.0,43.1773,43.2352,43.1525,43.1525,18800.0
2014-03-27 15:20:00,52.19,52.31,52.19,52.26,18900.0,43.1608,43.26,43.1608,43.2187,18900.0
2014-03-27 15:30:00,52.26,52.33,52.25,52.31,47200.0,43.2187,43.2766,43.2104,43.26,47200.0
2014-03-27 15:40:00,52.32,52.33,52.22,52.26,43500.0,43.2683,43.2766,43.1856,43.2187,43500.0
2014-03-27 15:50:00,52.25,52.35,52.25,52.32,127500.0,43.2104,43.2931,43.2104,43.2683,127500.0
2014-03-28 09:30:00,52.45,52.61,52.24,52.61,18800.0,43.3758,43.5081,43.2021,43.5081,18800.0
2014-03-28 09:40:00,52.58,52.7,52.58,52.7,22000.0,43.4833,43.5825,43.4833,43.5825,22000.0
2014-03-28 09:50:00,52.75,52.86,52.72,52.86,73200.0,43.6239,43.7149,43.5991,43.7149,73200.0
2014-03-28 10:00:00,52.84,52.96,52.84,52.92,15900.0,43.6983,43.7976,43.6983,43.7645,15900.0
2014-03-28 10:10:00,52.93,52.94,52.87,52.9,90800.0,43.7727,43.781,43.7231,43.7479,90800.0
2014-03-28 10:20:00,52.89,53.01,52.87,53.01,27600.0,43.7397,43.8389,43.7231,43.8389,27600.0
2014-03-28 10:30:00,53.01,53.15,52.98,53.09,59100.0,43.8389,43.9547,43.8141,43.9051,59100.0
2014-03-28 10:40:00,53.07,53.11,53.06,53.11,11700.0,43.8885,43.9216,43.8803,43.9216,11700.0
2014-03-28 10:50:00,53.12,53.18,53.05,53.07,22100.0,43.9299,43.9795,43.872,43.8885,22100.0
2014-03-28 11:00:00,53.07,53.13,53.04,53.09,20700.0,43.8885,43.9381,43.8637,43.9051,20700.0
2014-03-28 11:10:00,53.09,53.12,53.05,53.07,46500.0,43.9051,43.9299,43.872,43.8885,46500.0
2014-03-28 11:20:00,53.07,53.11,53.05,53.05,17900.0,43.8885,43.9216,43.872,43.872,17900.0
2014-03-28 11:30:00,53.04,53.07,53.04,53.07,9100.0,43.8637,43.8885,43.8637,43.8885,9100.0
2014-03-28 11:40:00,53.06,53.09,53.02,53.06,11500.0,43.8803,43.9051,43.8472,43.8803,11500.0
2014-03-28 11:50:00,53.07,53.13,53.05,53.11,8700.0,43.8885,43.9381,43.872,43.9216,8700.0
2014-03-28 12:00:00,53.12,53.14,53.05,53.14,10300.0,43.9299,43.9464,43.872,43.9464,10300.0
2014-03-28 12:10:00,53.16,53.17,53.05,53.05,13600.0,43.963,43.9712,43.872,43.872,13600.0
2014-03-28 12:20:00,53.04,53.04,52.93,52.95,12600.0,43.8637,43.8637,43.7727,43.7893,12600.0
2014-03-28 12:30:00,52.94,52.97,52.9,52.9,6400.0,43.781,43.8058,43.7479,43.7479,6400.0
2014-03-28 12:40:00,52.93,52.94,52.89,52.91,8000.0,43.7727,43.781,43.7397,43.7562,8000.0
2014-03-28 12:50:00,52.91,52.95,52.9,52.92,5100.0,43.7562,43.7893,43.7479,43.7645,5100.0
2014-03-28 13:00:00,52.94,52.94,52.84,52.85,7700.0,43.781,43.781,43.6983,43.7066,7700.0
2014-03-28 13:10:00,52.85,52.86,52.8,52.82,6600.0,43.7066,43.7149,43.6652,43.6818,6600.0
2014-03-28 13:20:00,52.82,52.85,52.77,52.82,17000.0,43.6818,43.7066,43.6404,43.6818,17000.0
2014-03-28 13:30:00,52.83,52.87,52.77,52.87,7600.0,43.6901,43.7231,43.6404,43.7231,7600.0
2014-03-28 13:40:00,52.88,52.92,52.84,52.84,33400.0,43.7314,43.7645,43.6983,43.6983,33400.0
2014-03-28 13:50:00,52.84,52.85,52.78,52.83,8300.0,43.6983,43.7066,43.6487,43.6901,8300.0
2014-03-28 14:00:00,52.81,52.82,52.69,52.71,8200.0,43.6735,43.6818,43.5743,43.5908,8200.0
2014-03-28 14:10:00,52.71,52.72,52.58,52.59,12000.0,43.5908,43.5991,43.4833,43.4916,12000.0
2014-03-28 14:20:00,52.59,52.72,52.59,52.72,11300.0,43.4916,43.5991,43.4916,43.5991,11300.0
2014-03-28 14:30:00,52.75,52.82,52.73,52.8,16100.0,43.6239,43.6818,43.6074,43.6652,16100.0
2014-03-28 14:40:00,52.79,52.82,52.72,52.81,25500.0,43.657,43.6818,43.5991,43.6735,25500.0
2014-03-28 14:50:00,52.8,52.83,52.78,52.82,18300.0,43.6652,43.6901,43.6487,43.6818,18300.0
2014-03-28 15:00:00,52.82,52.89,52.81,52.82,20700.0,43.6818,43.7397,43.6735,43.6818,20700.0
2014-03-28 15:10:00,52.82,52.85,52.72,52.84,19900.0,43.6818,43.7066,43.5991,43.6983,19900.0
2014-03-28 15:20:00,52.85,52.85,52.72,52.77,28600.0,43.7066,43.7066,43.5991,43.6404,28600.0
2014-03-28 15:30:00,52.77,52.84,52.75,52.83,78800.0,43.6404,43.6983,43.6239,43.6901,78800.0
2014-03-28 15:40:00,52.82,52.9,52.8,52.84,40100.0,43.6818,43.7479,43.6652,43.6983,40100.0
2014-03-28 15:50:00,52.83,52.9,52.78,52.88,87900.0,43.6901,43.7479,43.6487,43.7314,87900.0
2014-03-31 09:30:00,53.19,53.49,53.19,53.35,22500.0,43.9878,44.2359,43.9878,44.1201,22500.0
2014-03-31 09:40:00,53.36,53.42,53.21,53.21,49400.0,44.1284,44.178,44.0043,44.0043,49400.0
2014-03-31 09:50:00,53.19,53.47,53.18,53.44,177100.0,43.9878,44.2193,43.9795,44.1945,177100.0
2014-03-31 10:00:00,53.46,53.52,53.42,53.42,11600.0,44.2111,44.2607,44.178,44.178,11600.0
2014-03-31 10:10:00,53.45,53.49,53.34,53.4,8500.0,44.2028,44.2359,44.1118,44.1614,8500.0
2014-03-31 10:20:00,53.38,53.54,53.38,53.51,8800.0,44.1449,44.2772,44.1449,44.2524,8800.0
2014-03-31 10:30:00,53.52,53.59,53.5,53.54,12300.0,44.2607,44.3186,44.2441,44.2772,12300.0
2014-03-31 10:40:00,53.54,53.65,53.54,53.6,9200.0,44.2772,44.3682,44.2772,44.3268,9200.0
2014-03-31 10:50:00,53.61,53.68,53.56,53.6,11900.0,44.3351,44.393,44.2938,44.3268,11900.0
2014-03-31 11:00:00,53.6,53.6,53.51,53.54,10300.0,44.3268,44.3268,44.2524,44.2772,10300.0
2014-03-31 11:10:00,53.52,53.58,53.47,53.52,11200.0,44.2607,44.3103,44.2193,44.2607,11200.0
2014-03-31 11:20:00,53.51,53.52,53.42,53.47,8200.0,44.2524,44.2607,44.178,44.2193,8200.0
2014-03-31 11:30:00,53.48,53.59,53.41,53.58,71700.0,44.2276,44.3186,44.1697,44.3103,71700.0
2014-03-31 11:40:00,53.59,53.69,53.49,53.69,37100.0,44.3186,44.4013,44.2359,44.4013,37100.0
2014-03-31 11:50:00,53.7,53.85,53.7,53.76,19800.0,44.4095,44.5336,44.4095,44.4592,19800.0
2014-03-31 12:00:00,53.75,53.76,53.7,53.72,11200.0,44.4509,44.4592,44.4095,44.4261,11200.0
2014-03-31 12:10:00,53.74,53.75,53.65,53.68,16500.0,44.4426,44.4509,44.3682,44.393,16500.0
2014-03-31 12:20:00,53.67,53.74,53.65,53.68,11500.0,44.3847,44.4426,44.3682,44.393,11500.0
2014-03-31 12:30:00,53.67,53.72,53.66,53.68,5500.0,44.3847,44.4261,44.3765,44.393,5500.0
2014-03-31 12:40:00,53.66,53.68,53.6,53.62,8600.0,44.3765,44.393,44.3268,44.3434,8600.0
2014-03-31 12:50:00,53.63,53.71,53.63,53.71,3700.0,44.3516,44.4178,44.3516,44.4178,3700.0
2014-03-31 13:00:00,53.71,53.74,53.63,53.63,10100.0,44.4178,44.4426,44.3516,44.3516,10100.0
2014-03-31 13:10:00,53.63,53.65,53.56,53.57,19900.0,44.3516,44.3682,44.2938,44.302,19900.0
2014-03-31 13:20:00,53.57,53.58,53.52,53.53,17500.0,44.302,44.3103,44.2607,44.2689,17500.0
2014-03-31 13:30:00,53.53,53.55,53.47,53.48,11600.0,44.2689,44.2855,44.2193,44.2276,11600.0
2014-03-31 13:40:00,53.47,53.52,53.45,53.5,10400.0,44.2193,44.2607,44.2028,44.2441,10400.0
2014-03-31 13:50:00,53.5,53.5,53.37,53.4,15200.0,44.2441,44.2441,44.1366,44.1614,15200.0
2014-03-31 14:00:00,53.42,53.44,53.37,53.4,13000.0,44.178,44.1945,44.1366,44.1614,13000.0
2014-03-31 14:10:00,53.39,53.41,53.32,53.33,40800.0,44.1532,44.1697,44.0953,44.1035,40800.0
2014-03-31 14:20:00,53.33,53.33,53.26,53.27,11300.0,44.1035,44.1035,44.0457,44.0539,11300.0
2014-03-31 14:30:00,53.27,53.29,53.26,53.29,11100.0,44.0539,44.0705,44.0457,44.0705,11100.0
2014-03-31 14:40:00,53.29,53.32,53.28,53.29,6100.0,44.0705,44.0953,44.0622,44.0705,6100.0
2014-03-31 14:50:00,53.31,53.37,53.3,53.33,9500.0,44.087,44.1366,44.0787,44.1035,9500.0
2014-03-31 15:00:00,53.33,53.34,53.29,53.31,9800.0,44.1035,44.1118,44.0705,44.087,9800.0
2014-03-31 15:10:00,53.31,53.34,53.28,53.29,13800.0,44.087,44.1118,44.0622,44.0705,13800.0
2014-03-31 15:20:00,53.3,53.46,53.29,53.44,125400.0,44.0787,44.2111,44.0705,44.1945,125400.0
2014-03-31 15:30:00,53.45,53.48,53.42,53.45,240200.0,44.2028,44.2276,44.178,44.2028,240200.0
2014-03-31 15:40:00,53.45,53.5,53.41,53.42,84200.0,44.2028,44.2441,44.1697,44.178,84200.0
2014-03-31 15:50:00,53.42,53.46,53.3,53.46,329800.0,44.178,44.2111,44.0787,44.2111,329800.0
2014-04-01 09:30:00,53.57,53.7,53.36,53.45,18800.0,44.302,44.4095,44.1284,44.2028,18800.0
2014-04-01 09:40:00,53.41,53.58,53.36,53.54,6600.0,44.1697,44.3103,44.1284,44.2772,6600.0
2014-04-01 09:50:00,53.54,53.54,53.44,53.51,2900.0,44.2772,44.2772,44.1945,44.2524,2900.0
2014-04-01 10:00:00,53.49,53.67,53.46,53.59,20400.0,44.2359,44.3847,44.2111,44.3186,20400.0
2014-04-01 10:10:00,53.63,53.65,53.54,53.57,18600.0,44.3516,44.3682,44.2772,44.302,18600.0
2014-04-01 10:20:00,53.58,53.68,53.56,53.66,15600.0,44.3103,44.393,44.2938,44.3765,15600.0
2014-04-01 10:30:00,53.67,53.71,53.6,53.62,10800.0,44.3847,44.4178,44.3268,44.3434,10800.0
2014-04-01 10:40:00,53.62,53.69,53.6,53.65,50800.0,44.3434,44.4013,44.3268,44.3682,50800.0
2014-04-01 10:50:00,53.65,53.72,53.65,53.72,11200.0,44.3682,44.4261,44.3682,44.4261,11200.0
2014-04-01 11:00:00,53.72,53.75,53.7,53.74,20100.0,44.4261,44.4509,44.4095,44.4426,20100.0
2014-04-01 11:10:00,53.76,53.79,53.7,53.77,8200.0,44.4592,44.484,44.4095,44.4674,8200.0
2014-04-01 11:20:00,53.76,53.77,53.72,53.73,5300.0,44.4592,44.4674,44.4261,44.4343,5300.0
2014-04-01 11:30:00,53.74,53.76,53.7,53.76,6800.0,44.4426,44.4592,44.4095,44.4592,6800.0
2014-04-01 11:40:00,53.76,53.83,53.75,53.8,9500.0,44.4592,44.517,44.4509,44.4922,9500.0
2014-04-01 11:50:00,53.8,53.81,53.68,53.68,69800.0,44.4922,44.5005,44.393,44.393,69800.0
2014-04-01 12:00:00,53.69,53.72,53.64,53.69,25600.0,44.4013,44.4261,44.3599,44.4013,25600.0
2014-04-01 12:10:00,53.67,53.72,53.65,53.72,8700.0,44.3847,44.4261,44.3682,44.4261,8700.0
2014-04-01 12:20:00,53.72,53.73,53.7,53.72,4100.0,44.4261,44.4343,44.4095,44.4261,4100.0
2014-04-01 12:30:00,53.73,53.76,53.7,53.76,10800.0,44.4343,44.4592,44.4095,44.4592,10800.0
2014-04-01 12:40:00,53.74,53.76,53.72,53.74,13700.0,44.4426,44.4592,44.4261,44.4426,13700.0
2014-04-01 12:50:00,53.75,53.78,53.73,53.77,6200.0,44.4509,44.4757,44.4343,44.4674,6200.0
2014-04-01 13:00:00,53.76,53.88,53.72,53.88,72300.0,44.4592,44.5584,44.4261,44.5584,72300.0
2014-04-01 13:10:00,53.89,53.96,53.89,53.92,50800.0,44.5667,44.6246,44.5667,44.5915,50800.0
2014-04-01 13:20:00,53.92,53.92,53.84,53.85,22800.0,44.5915,44.5915,44.5253,44.5336,22800.0
2014-04-01 13:30:00,53.85,53.85,53.76,53.77,17200.0,44.5336,44.5336,44.4592,44.4674,17200.0
2014-04-01 13:40:00,53.78,53.79,53.72,53.76,20800.0,44.4757,44.484,44.4261,44.4592,20800.0
2014-04-01 13:50:00,53.77,53.78,53.74,53.75,9800.0,44.4674,44.4757,44.4426,44.4509,9800.0
2014-04-01 14:00:00,53.75,53.77,53.73,53.75,19000.0,44.4509,44.4674,44.4343,44.4509,19000.0
2014-04-01 14:10:00,53.74,53.76,53.71,53.75,9100.0,44.4426,44.4592,44.4178,44.4509,9100.0
2014-04-01 14:20:00,53.74,53.8,53.71,53.78,16600.0,44.4426,44.4922,44.4178,44.4757,16600.0
2014-04-01 14:30:00,53.76,53.76,53.72,53.73,16500.0,44.4592,44.4592,44.4261,44.4343,16500.0
2014-04-01 14:40:00,53.73,53.79,53.73,53.78,26200.0,44.4343,44.484,44.4343,44.4757,26200.0
2014-04-01 14:50:00,53.77,53.82,53.77,53.82,3400.0,44.4674,44.5088,44.4674,44.5088,3400.0
2014-04-01 15:00:00,53.81,53.81,53.79,53.81,14200.0,44.5005,44.5005,44.484,44.5005,14200.0
2014-04-01 15:10:00,53.81,53.86,53.81,53.86,8800.0,44.5005,44.5419,44.5005,44.5419,8800.0
2014-04-01 15:20:00,53.86,53.87,53.83,53.86,11200.0,44.5419,44.5501,44.517,44.5419,11200.0
2014-04-01 15:30:00,53.86,53.86,53.81,53.86,17700.0,44.5419,44.5419,44.5005,44.5419,17700.0
2014-04-01 15:40:00,53.86,53.94,53.85,53.87,49400.0,44.5419,44.608,44.5336,44.5501,49400.0
2014-04-01 15:50:00,53.87,53.92,53.84,53.88,102200.0,44.5501,44.5915,44.5253,44.5584,102200.0
2014-04-02 09:30:00,53.91,54.0,53.74,53.98,32700.0,44.5832,44.6576,44.4426,44.6411,32700.0
2014-04-02 09:40:00,53.97,54.12,53.95,54.09,107300.0,44.6328,44.7569,44.6163,44.7321,107300.0
2014-04-02 09:50:00,54.07,54.16,54.02,54.07,12100.0,44.7155,44.79,44.6742,44.7155,12100.0
2014-04-02 10:00:00,54.07,54.16,54.07,54.15,12500.0,44.7155,44.79,44.7155,44.7817,12500.0
2014-04-02 10:10:00,54.15,54.15,54.09,54.13,10100.0,44.7817,44.7817,44.7321,44.7651,10100.0
2014-04-02 10:20:00,54.15,54.25,54.15,54.25,7800.0,44.7817,44.8644,44.7817,44.8644,7800.0
2014-04-02 10:30:00,54.24,54.31,54.24,54.26,6100.0,44.8561,44.914,44.8561,44.8727,6100.0
2014-04-02 10:40:00,54.25,54.34,54.23,54.23,23000.0,44.8644,44.9388,44.8478,44.8478,23000.0
2014-04-02 10:50:00,54.22,54.25,54.21,54.23,8500.0,44.8396,44.8644,44.8313,44.8478,8500.0
2014-04-02 11:00:00,54.22,54.23,54.13,54.14,67900.0,44.8396,44.8478,44.7651,44.7734,67900.0
2014-04-02 11:10:00,54.17,54.17,54.1,54.14,6100.0,44.7982,44.7982,44.7403,44.7734,6100.0
2014-04-02 11:20:00,54.15,54.21,54.15,54.17,5700.0,44.7817,44.8313,44.7817,44.7982,5700.0
2014-04-02 11:30:00,54.16,54.18,54.04,54.08,9100.0,44.79,44.8065,44.6907,44.7238,9100.0
2014-04-02 11:40:00,54.09,54.14,54.09,54.1,38900.0,44.7321,44.7734,44.7321,44.7403,38900.0
2014-04-02 11:50:00,54.1,54.16,54.1,54.16,7600.0,44.7403,44.79,44.7403,44.79,7600.0
2014-04-02 12:00:00,54.17,54.17,54.09,54.1,4600.0,44.7982,44.7982,44.7321,44.7403,4600.0
2014-04-02 12:10:00,54.09,54.16,54.09,54.16,3700.0,44.7321,44.79,44.7321,44.79,3700.0
2014-04-02 12:20:00,54.14,54.17,54.11,54.13,5000.0,44.7734,44.7982,44.7486,44.7651,5000.0
2014-04-02 12:30:00,54.12,54.21,54.12,54.19,10400.0,44.7569,44.8313,44.7569,44.8148,10400.0
2014-04-02 12:40:00,54.19,54.22,54.14,54.21,5200.0,44.8148,44.8396,44.7734,44.8313,5200.0
2014-04-02 12:50:00,54.19,54.21,54.19,54.2,1800.0,44.8148,44.8313,44.8148,44.823,1800.0
2014-04-02 13:00:00,54.2,54.2,54.11,54.11,3800.0,44.823,44.823,44.7486,44.7486,3800.0
2014-04-02 13:10:00,54.11,54.15,54.11,54.14,7800.0,44.7486,44.7817,44.7486,44.7734,7800.0
2014-04-02 13:20:00,54.14,54.14,54.07,54.1,10400.0,44.7734,44.7734,44.7155,44.7403,10400.0
2014-04-02 13:30:00,54.1,54.1,54.05,54.05,4600.0,44.7403,44.7403,44.699,44.699,4600.0
2014-04-02 13:40:00,54.04,54.08,54.01,54.04,9200.0,44.6907,44.7238,44.6659,44.6907,9200.0
2014-04-02 13:50:00,54.03,54.05,54.02,54.03,8800.0,44.6824,44.699,44.6742,44.6824,8800.0
2014-04-02 14:00:00,54.03,54.06,53.99,53.99,83700.0,44.6824,44.7073,44.6494,44.6494,83700.0
2014-04-02 14:10:00,53.99,54.02,53.95,54.01,20100.0,44.6494,44.6742,44.6163,44.6659,20100.0
2014-04-02 14:20:00,54.01,54.06,53.99,54.0,8000.0,44.6659,44.7073,44.6494,44.6576,8000.0
2014-04-02 14:30:00,54.0,54.04,53.97,54.03,10300.0,44.6576,44.6907,44.6328,44.6824,10300.0
2014-04-02 14:40:00,54.03,54.06,54.0,54.04,17200.0,44.6824,44.7073,44.6576,44.6907,17200.0
2014-04-02 14:50:00,54.03,54.09,54.02,54.09,12100.0,44.6824,44.7321,44.6742,44.7321,12100.0
2014-04-02 15:00:00,54.09,54.12,54.07,54.09,16900.0,44.7321,44.7569,44.7155,44.7321,16900.0
2014-04-02 15:10:00,54.09,54.16,54.09,54.14,14800.0,44.7321,44.79,44.7321,44.7734,14800.0
2014-04-02 15:20:00,54.14,54.26,54.09,54.25,15900.0,44.7734,44.8727,44.7321,44.8644,15900.0
2014-04-02 15:30:00,54.27,54.27,54.17,54.22,29800.0,44.8809,44.8809,44.7982,44.8396,29800.0
2014-04-02 15:40:00,54.22,54.28,54.16,54.16,44500.0,44.8396,44.8892,44.79,44.79,44500.0
2014-04-02 15:50:00,54.15,54.16,54.1,54.14,255800.0,44.7817,44.79,44.7403,44.7734,255800.0
2014-04-03 09:30:00,54.23,54.35,54.02,54.16,11600.0,44.8478,44.9471,44.6742,44.79,11600.0
2014-04-03 09:40:00,54.09,54.21,54.04,54.19,12700.0,44.7321,44.8313,44.6907,44.8148,12700.0
2014-04-03 09:50:00,54.1,54.18,54.1,54.15,5300.0,44.7403,44.8065,44.7403,44.7817,5300.0
2014-04-03 10:00:00,54.17,54.17,54.06,54.14,8200.0,44.7982,44.7982,44.7073,44.7734,8200.0
2014-04-03 10:10:00,54.13,54.17,54.07,54.15,14700.0,44.7651,44.7982,44.7155,44.7817,14700.0
2014-04-03 10:20:00,54.15,54.2,54.09,54.16,26500.0,44.7817,44.823,44.7321,44.79,26500.0
2014-04-03 10:30:00,54.16,54.19,54.1,54.11,14200.0,44.79,44.8148,44.7403,44.7486,14200.0
2014-04-03 10:40:00,54.09,54.17,54.08,54.13,11700.0,44.7321,44.7982,44.7238,44.7651,11700.0
2014-04-03 10:50:00,54.14,54.19,54.1,54.18,14300.0,44.7734,44.8148,44.7403,44.8065,14300.0
2014-04-03 11:00:00,54.19,54.24,54.17,54.22,13100.0,44.8148,44.8561,44.7982,44.8396,13100.0
2014-04-03 11:10:00,54.21,54.24,54.16,54.22,7300.0,44.8313,44.8561,44.79,44.8396,7300.0
2014-04-03 11:20:00,54.21,54.25,54.18,54.18,13600.0,44.8313,44.8644,44.8065,44.8065,13600.0
2014-04-03 11:30:00,54.17,54.18,54.1,54.16,12800.0,44.7982,44.8065,44.7403,44.79,12800.0
2014-04-03 11:40:00,54.18,54.18,54.09,54.11,9200.0,44.8065,44.8065,44.7321,44.7486,9200.0
2014-04-03 11:50:00,54.12,54.14,54.09,54.1,8900.0,44.7569,44.7734,44.7321,44.7403,8900.0
2014-04-03 12:00:00,54.08,54.17,54.08,54.15,14500.0,44.7238,44.7982,44.7238,44.7817,14500.0
2014-04-03 12:10:00,54.16,54.16,54.1,54.1,11000.0,44.79,44.79,44.7403,44.7403,11000.0
2014-04-03 12:20:00,54.1,54.15,54.09,54.11,5800.0,44.7403,44.7817,44.7321,44.7486,5800.0
2014-04-03 12:30:00,54.11,54.13,54.08,54.09,34200.0,44.7486,44.7651,44.7238,44.7321,34200.0
2014-04-03 12:40:00,54.1,54.15,54.09,54.11,41900.0,44.7403,44.7817,44.7321,44.7486,41900.0
2014-04-03 12:50:00,54.1,54.16,54.09,54.11,10900.0,44.7403,44.79,44.7321,44.7486,10900.0
2014-04-03 13:00:00,54.11,54.15,54.11,54.13,6600.0,44.7486,44.7817,44.7486,44.7651,6600.0
2014-04-03 13:10:00,54.13,54.16,54.13,54.16,11800.0,44.7651,44.79,44.7651,44.79,11800.0
2014-04-03 13:20:00,54.16,54.19,54.14,54.18,5200.0,44.79,44.8148,44.7734,44.8065,5200.0
2014-04-03 13:30:00,54.18,54.19,54.16,54.19,8400.0,44.8065,44.8148,44.79,44.8148,8400.0
2014-04-03 13:40:00,54.18,54.24,54.18,54.2,7700.0,44.8065,44.8561,44.8065,44.823,7700.0
2014-04-03 13:50:00,54.2,54.24,54.18,54.2,19400.0,44.823,44.8561,44.8065,44.823,19400.0
2014-04-03 14:00:00,54.2,54.25,54.19,54.21,16600.0,44.823,44.8644,44.8148,44.8313,16600.0
2014-04-03 14:10:00,54.2,54.21,54.15,54.2,14000.0,44.823,44.8313,44.7817,44.823,14000.0
2014-04-03 14:20:00,54.2,54.23,54.15,54.15,13400.0,44.823,44.8478,44.7817,44.7817,13400.0
2014-04-03 14:30:00,54.15,54.2,54.08,54.09,19600.0,44.7817,44.823,44.7238,44.7321,19600.0
2014-04-03 14:40:00,54.08,54.16,54.08,54.15,21800.0,44.7238,44.79,44.7238,44.7817,21800.0
2014-04-03 14:50:00,54.14,54.22,54.14,54.22,15600.0,44.7734,44.8396,44.7734,44.8396,15600.0
2014-04-03 15:00:00,54.22,54.24,54.18,54.21,23100.0,44.8396,44.8561,44.8065,44.8313,23100.0
2014-04-03 15:10:00,54.21,54.21,54.14,54.16,37600.0,44.8313,44.8313,44.7734,44.79,37600.0
2014-04-03 15:20:00,54.15,54.22,54.12,54.19,26400.0,44.7817,44.8396,44.7569,44.8148,26400.0
2014-04-03 15:30:00,54.19,54.2,54.18,54.19,28700.0,44.8148,44.823,44.8065,44.8148,28700.0
2014-04-03 15:40:00,54.18,54.22,54.18,54.19,62100.0,44.8065,44.8396,44.8065,44.8148,62100.0
2014-04-03 15:50:00,54.19,54.21,54.16,54.17,216700.0,44.8148,44.8313,44.79,44.7982,216700.0
2014-04-04 09:30:00,54.57,54.59,54.22,54.34,27200.0,45.129,45.1456,44.8396,44.9388,27200.0
2014-04-04 09:40:00,54.31,54.31,53.95,54.0,15300.0,44.914,44.914,44.6163,44.6576,15300.0
2014-04-04 09:50:00,54.01,54.16,53.99,54.15,10200.0,44.6659,44.79,44.6494,44.7817,10200.0
2014-04-04 10:00:00,54.12,54.38,54.11,54.33,34500.0,44.7569,44.9719,44.7486,44.9305,34500.0
2014-04-04 10:10:00,54.33,54.36,54.17,54.26,14900.0,44.9305,44.9554,44.7982,44.8727,14900.0
2014-04-04 10:20:00,54.23,54.24,54.09,54.18,57700.0,44.8478,44.8561,44.7321,44.8065,57700.0
2014-04-04 10:30:00,54.21,54.27,54.12,54.17,45200.0,44.8313,44.8809,44.7569,44.7982,45200.0
2014-04-04 10:40:00,54.19,54.25,54.1,54.13,9800.0,44.8148,44.8644,44.7403,44.7651,9800.0
2014-04-04 10:50:00,54.13,54.17,54.03,54.07,18100.0,44.7651,44.7982,44.6824,44.7155,18100.0
2014-04-04 11:00:00,54.08,54.09,53.78,53.78,16000.0,44.7238,44.7321,44.4757,44.4757,16000.0
2014-04-04 11:10:00,53.78,53.89,53.77,53.82,26200.0,44.4757,44.5667,44.4674,44.5088,26200.0
2014-04-04 11:20:00,53.82,53.85,53.68,53.8,19100.0,44.5088,44.5336,44.393,44.4922,19100.0
2014-04-04 11:30:00,53.8,53.91,53.76,53.79,19400.0,44.4922,44.5832,44.4592,44.484,19400.0
2014-04-04 11:40:00,53.79,53.8,53.58,53.61,21200.0,44.484,44.4922,44.3103,44.3351,21200.0
2014-04-04 11:50:00,53.63,53.71,53.55,53.67,14000.0,44.3516,44.4178,44.2855,44.3847,14000.0
2014-04-04 12:00:00,53.66,53.66,53.51,53.56,13000.0,44.3765,44.3765,44.2524,44.2938,13000.0
2014-04-04 12:10:00,53.55,53.67,53.5,53.66,29500.0,44.2855,44.3847,44.2441,44.3765,29500.0
2014-04-04 12:20:00,53.64,53.66,53.56,53.57,16000.0,44.3599,44.3765,44.2938,44.302,16000.0
2014-04-04 12:30:00,53.56,53.6,53.56,53.58,7300.0,44.2938,44.3268,44.2938,44.3103,7300.0
2014-04-04 12:40:00,53.59,53.62,53.53,53.57,19300.0,44.3186,44.3434,44.2689,44.302,19300.0
2014-04-04 12:50:00,53.56,53.59,53.48,53.51,7800.0,44.2938,44.3186,44.2276,44.2524,7800.0
2014-04-04 13:00:00,53.52,53.57,53.46,53.57,15100.0,44.2607,44.302,44.2111,44.302,15100.0
2014-04-04 13:10:00,53.58,53.68,53.57,53.63,38100.0,44.3103,44.393,44.302,44.3516,38100.0
2014-04-04 13:20:00,53.62,53.62,53.45,53.47,16300.0,44.3434,44.3434,44.2028,44.2193,16300.0
2014-04-04 13:30:00,53.46,53.5,53.4,53.45,8200.0,44.2111,44.2441,44.1614,44.2028,8200.0
2014-04-04 13:40:00,53.44,53.48,53.35,53.37,10300.0,44.1945,44.2276,44.1201,44.1366,10300.0
2014-04-04 13:50:00,53.37,53.46,53.36,53.39,8600.0,44.1366,44.2111,44.1284,44.1532,8600.0
2014-04-04 14:00:00,53.4,53.44,53.31,53.32,12800.0,44.1614,44.1945,44.087,44.0953,12800.0
2014-04-04 14:10:00,53.3,53.44,53.29,53.38,10500.0,44.0787,44.1945,44.0705,44.1449,10500.0
2014-04-04 14:20:00,53.4,53.4,53.26,53.28,9000.0,44.1614,44.1614,44.0457,44.0622,9000.0
2014-04-04 14:30:00,53.3,53.31,53.14,53.17,15800.0,44.0787,44.087,43.9464,43.9712,15800.0
2014-04-04 14:40:00,53.2,53.23,53.13,53.23,23600.0,43.996,44.0208,43.9381,44.0208,23600.0
2014-04-04 14:50:00,53.23,53.31,53.23,53.29,22600.0,44.0208,44.087,44.0208,44.0705,22600.0
2014-04-04 15:00:00,53.27,53.27,53.16,53.18,9800.0,44.0539,44.0539,43.963,43.9795,9800.0
2014-04-04 15:10:00,53.18,53.28,53.16,53.28,18700.0,43.9795,44.0622,43.963,44.0622,18700.0
2014-04-04 15:20:00,53.27,53.3,53.22,53.24,19600.0,44.0539,44.0787,44.0126,44.0291,19600.0
2014-04-04 15:30:00,53.23,53.27,53.13,53.14,38500.0,44.0208,44.0539,43.9381,43.9464,38500.0
2014-04-04 15:40:00,53.14,53.16,53.06,53.15,60800.0,43.9464,43.963,43.8803,43.9547,60800.0
2014-04-04 15:50:00,53.15,53.18,53.06,53.17,182000.0,43.9547,43.9795,43.8803,43.9712,182000.0
2014-04-07 09:30:00,53.02,53.18,52.81,52.81,12200.0,43.8472,43.9795,43.6735,43.6735,12200.0
2014-04-07 09:40:00,52.81,52.81,52.61,52.67,7800.0,43.6735,43.6735,43.5081,43.5577,7800.0
2014-04-07 09:50:00,52.64,52.83,52.64,52.83,36500.0,43.5329,43.6901,43.5329,43.6901,36500.0
2014-04-07 10:00:00,52.86,52.89,52.73,52.83,1258100.0,43.7149,43.7397,43.6074,43.6901,1258100.0
2014-04-07 10:10:00,52.83,52.95,52.76,52.81,19900.0,43.6901,43.7893,43.6322,43.6735,19900.0
2014-04-07 10:20:00,52.82,52.82,52.47,52.53,26600.0,43.6818,43.6818,43.3923,43.442,26600.0
2014-04-07 10:30:00,52.5,52.53,52.38,52.46,70700.0,43.4171,43.442,43.3179,43.3841,70700.0
2014-04-07 10:40:00,52.47,52.53,52.44,52.48,23300.0,43.3923,43.442,43.3675,43.4006,23300.0
2014-04-07 10:50:00,52.48,52.48,52.4,52.48,23900.0,43.4006,43.4006,43.3344,43.4006,23900.0
2014-04-07 11:00:00,52.48,52.58,52.45,52.51,19100.0,43.4006,43.4833,43.3758,43.4254,19100.0
2014-04-07 11:10:00,52.5,52.61,52.48,52.55,22900.0,43.4171,43.5081,43.4006,43.4585,22900.0
2014-04-07 11:20:00,52.56,52.59,52.47,52.54,18100.0,43.4668,43.4916,43.3923,43.4502,18100.0
2014-04-07 11:30:00,52.55,52.65,52.54,52.63,18200.0,43.4585,43.5412,43.4502,43.5247,18200.0
2014-04-07 11:40:00,52.64,52.65,52.56,52.59,12200.0,43.5329,43.5412,43.4668,43.4916,12200.0
2014-04-07 11:50:00,52.6,52.6,52.45,52.45,56900.0,43.4998,43.4998,43.3758,43.3758,56900.0
2014-04-07 12:00:00,52.43,52.48,52.38,52.43,28300.0,43.3593,43.4006,43.3179,43.3593,28300.0
2014-04-07 12:10:00,52.44,52.48,52.27,52.31,21500.0,43.3675,43.4006,43.2269,43.26,21500.0
2014-04-07 12:20:00,52.3,52.39,52.27,52.27,13600.0,43.2517,43.3262,43.2269,43.2269,13600.0
2014-04-07 12:30:00,52.28,52.4,52.23,52.39,15400.0,43.2352,43.3344,43.1939,43.3262,15400.0
2014-04-07 12:40:00,52.4,52.51,52.4,52.48,21800.0,43.3344,43.4254,43.3344,43.4006,21800.0
2014-04-07 12:50:00,52.48,52.53,52.48,52.5,11800.0,43.4006,43.442,43.4006,43.4171,11800.0
2014-04-07 13:00:00,52.5,52.52,52.41,52.47,23100.0,43.4171,43.4337,43.3427,43.3923,23100.0
2014-04-07 13:10:00,52.47,52.51,52.37,52.49,38300.0,43.3923,43.4254,43.3096,43.4089,38300.0
2014-04-07 13:20:00,52.49,52.6,52.49,52.55,18300.0,43.4089,43.4998,43.4089,43.4585,18300.0
2014-04-07 13:30:00,52.56,52.6,52.45,52.45,37100.0,43.4668,43.4998,43.3758,43.3758,37100.0
2014-04-07 13:40:00,52.44,52.6,52.43,52.6,25900.0,43.3675,43.4998,43.3593,43.4998,25900.0
2014-04-07 13:50:00,52.6,52.64,52.57,52.61,17900.0,43.4998,43.5329,43.475,43.5081,17900.0
2014-04-07 14:00:00,52.59,52.65,52.56,52.6,28100.0,43.4916,43.5412,43.4668,43.4998,28100.0
2014-04-07 14:10:00,52.6,52.6,52.55,52.59,35600.0,43.4998,43.4998,43.4585,43.4916,35600.0
2014-04-07 14:20:00,52.58,52.65,52.53,52.6,27000.0,43.4833,43.5412,43.442,43.4998,27000.0
2014-04-07 14:30:00,52.6,52.64,52.57,52.62,19800.0,43.4998,43.5329,43.475,43.5164,19800.0
2014-04-07 14:40:00,52.63,52.85,52.62,52.83,29900.0,43.5247,43.7066,43.5164,43.6901,29900.0
2014-04-07 14:50:00,52.83,52.93,52.8,52.9,245000.0,43.6901,43.7727,43.6652,43.7479,245000.0
2014-04-07 15:00:00,52.91,53.08,52.9,53.05,32300.0,43.7562,43.8968,43.7479,43.872,32300.0
2014-04-07 15:10:00,53.04,53.17,53.0,53.17,30300.0,43.8637,43.9712,43.8306,43.9712,30300.0
2014-04-07 15:20:00,53.16,53.18,53.08,53.17,48700.0,43.963,43.9795,43.8968,43.9712,48700.0
2014-04-07 15:30:00,53.15,53.21,53.12,53.2,83100.0,43.9547,44.0043,43.9299,43.996,83100.0
2014-04-07 15:40:00,53.19,53.26,53.02,53.03,138000.0,43.9878,44.0457,43.8472,43.8554,138000.0
2014-04-07 15:50:00,53.03,53.03,52.79,52.91,268300.0,43.8554,43.8554,43.657,43.7562,268300.0
2014-04-08 09:30:00,52.89,52.89,52.53,52.86,31400.0,43.7397,43.7397,43.442,43.7149,31400.0
2014-04-08 09:40:00,52.86,52.87,52.7,52.7,9800.0,43.7149,43.7231,43.5825,43.5825,9800.0
2014-04-08 09:50:00,52.69,52.83,52.62,52.7,12500.0,43.5743,43.6901,43.5164,43.5825,12500.0
2014-04-08 10:00:00,52.69,52.82,52.67,52.7,17100.0,43.5743,43.6818,43.5577,43.5825,17100.0
2014-04-08 10:10:00,52.7,52.71,52.53,52.53,23100.0,43.5825,43.5908,43.442,43.442,23100.0
2014-04-08 10:20:00,52.52,52.54,52.36,52.38,16000.0,43.4337,43.4502,43.3014,43.3179,16000.0
2014-04-08 10:30:00,52.4,52.62,52.39,52.6,15500.0,43.3344,43.5164,43.3262,43.4998,15500.0
2014-04-08 10:40:00,52.6,52.64,52.52,52.53,12200.0,43.4998,43.5329,43.4337,43.442,12200.0
2014-04-08 10:50:00,52.52,52.7,52.52,52.6,22200.0,43.4337,43.5825,43.4337,43.4998,22200.0
2014-04-08 11:00:00,52.63,52.78,52.62,52.78,19400.0,43.5247,43.6487,43.5164,43.6487,19400.0
2014-04-08 11:10:00,52.77,52.87,52.7,52.82,23000.0,43.6404,43.7231,43.5825,43.6818,23000.0
2014-04-08 11:20:00,52.82,52.88,52.79,52.8,8600.0,43.6818,43.7314,43.657,43.6652,8600.0
2014-04-08 11:30:00,52.79,52.84,52.71,52.71,25500.0,43.657,43.6983,43.5908,43.5908,25500.0
2014-04-08 11:40:00,52.72,52.73,52.64,52.66,13400.0,43.5991,43.6074,43.5329,43.5495,13400.0
2014-04-08 11:50:00,52.68,52.79,52.68,52.76,9500.0,43.566,43.657,43.566,43.6322,9500.0
2014-04-08 12:00:00,52.76,52.8,52.72,52.76,7900.0,43.6322,43.6652,43.5991,43.6322,7900.0
2014-04-08 12:10:00,52.78,52.85,52.76,52.85,11400.0,43.6487,43.7066,43.6322,43.7066,11400.0
2014-04-08 12:20:00,52.85,52.93,52.83,52.93,13000.0,43.7066,43.7727,43.6901,43.7727,13000.0
2014-04-08 12:30:00,52.93,52.94,52.89,52.89,6800.0,43.7727,43.781,43.7397,43.7397,6800.0
2014-04-08 12:40:00,52.88,52.88,52.76,52.76,21200.0,43.7314,43.7314,43.6322,43.6322,21200.0
2014-04-08 12:50:00,52.76,52.78,52.73,52.73,12100.0,43.6322,43.6487,43.6074,43.6074,12100.0
2014-04-08 13:00:00,52.75,52.78,52.7,52.7,28800.0,43.6239,43.6487,43.5825,43.5825,28800.0
2014-04-08 13:10:00,52.71,52.75,52.69,52.73,26200.0,43.5908,43.6239,43.5743,43.6074,26200.0
2014-04-08 13:20:00,52.73,52.8,52.73,52.78,21200.0,43.6074,43.6652,43.6074,43.6487,21200.0
2014-04-08 13:30:00,52.77,52.78,52.73,52.76,19500.0,43.6404,43.6487,43.6074,43.6322,19500.0
2014-04-08 13:40:00,52.76,52.78,52.72,52.76,19300.0,43.6322,43.6487,43.5991,43.6322,19300.0
2014-04-08 13:50:00,52.74,52.77,52.7,52.77,17800.0,43.6156,43.6404,43.5825,43.6404,17800.0
2014-04-08 14:00:00,52.78,52.8,52.65,52.65,20400.0,43.6487,43.6652,43.5412,43.5412,20400.0
2014-04-08 14:10:00,52.65,52.74,52.6,52.63,21100.0,43.5412,43.6156,43.4998,43.5247,21100.0
2014-04-08 14:20:00,52.65,52.71,52.61,52.65,31000.0,43.5412,43.5908,43.5081,43.5412,31000.0
2014-04-08 14:30:00,52.65,52.67,52.61,52.61,13700.0,43.5412,43.5577,43.5081,43.5081,13700.0
2014-04-08 14:40:00,52.61,52.63,52.52,52.6,12800.0,43.5081,43.5247,43.4337,43.4998,12800.0
2014-04-08 14:50:00,52.64,52.67,52.61,52.62,18100.0,43.5329,43.5577,43.5081,43.5164,18100.0
2014-04-08 15:00:00,52.63,52.63,52.56,52.59,19900.0,43.5247,43.5247,43.4668,43.4916,19900.0
2014-04-08 15:10:00,52.6,52.67,52.57,52.64,36300.0,43.4998,43.5577,43.475,43.5329,36300.0
2014-04-08 15:20:00,52.65,52.75,52.65,52.73,33800.0,43.5412,43.6239,43.5412,43.6074,33800.0
2014-04-08 15:30:00,52.73,52.82,52.73,52.81,34200.0,43.6074,43.6818,43.6074,43.6735,34200.0
2014-04-08 15:40:00,52.82,52.82,52.73,52.8,64000.0,43.6818,43.6818,43.6074,43.6652,64000.0
2014-04-08 15:50:00,52.79,52.8,52.68,52.7,166700.0,43.657,43.6652,43.566,43.5825,166700.0
2014-04-09 09:30:00,52.92,52.98,52.66,52.7,19400.0,43.7645,43.8141,43.5495,43.5825,19400.0
2014-04-09 09:40:00,52.71,52.71,52.55,52.59,17300.0,43.5908,43.5908,43.4585,43.4916,17300.0
2014-04-09 09:50:00,52.59,52.63,52.44,52.55,23800.0,43.4916,43.5247,43.3675,43.4585,23800.0
2014-04-09 10:00:00,52.52,52.67,52.51,52.6,18000.0,43.4337,43.5577,43.4254,43.4998,18000.0
2014-04-09 10:10:00,52.59,52.69,52.58,52.66,14100.0,43.4916,43.5743,43.4833,43.5495,14100.0
2014-04-09 10:20:00,52.67,52.71,52.58,52.65,54400.0,43.5577,43.5908,43.4833,43.5412,54400.0
2014-04-09 10:30:00,52.65,52.71,52.63,52.65,19000.0,43.5412,43.5908,43.5247,43.5412,19000.0
2014-04-09 10:40:00,52.66,52.7,52.55,52.59,20300.0,43.5495,43.5825,43.4585,43.4916,20300.0
2014-04-09 10:50:00,52.59,52.6,52.48,52.48,13200.0,43.4916,43.4998,43.4006,43.4006,13200.0
2014-04-09 11:00:00,52.48,52.49,52.37,52.46,20900.0,43.4006,43.4089,43.3096,43.3841,20900.0
2014-04-09 11:10:00,52.46,52.49,52.43,52.49,12300.0,43.3841,43.4089,43.3593,43.4089,12300.0
2014-04-09 11:20:00,52.49,52.49,52.42,52.46,19500.0,43.4089,43.4089,43.351,43.3841,19500.0
2014-04-09 11:30:00,52.44,52.56,52.43,52.56,11500.0,43.3675,43.4668,43.3593,43.4668,11500.0
2014-04-09 11:40:00,52.57,52.65,52.57,52.6,15000.0,43.475,43.5412,43.475,43.4998,15000.0
2014-04-09 11:50:00,52.6,52.66,52.59,52.66,12900.0,43.4998,43.5495,43.4916,43.5495,12900.0
2014-04-09 12:00:00,52.65,52.67,52.6,52.61,14500.0,43.5412,43.5577,43.4998,43.5081,14500.0
2014-04-09 12:10:00,52.62,52.66,52.61,52.61,15500.0,43.5164,43.5495,43.5081,43.5081,15500.0
2014-04-09 12:20:00,52.62,52.71,52.61,52.68,38300.0,43.5164,43.5908,43.5081,43.566,38300.0
2014-04-09 12:30:00,52.68,52.75,52.68,52.75,43200.0,43.566,43.6239,43.566,43.6239,43200.0
2014-04-09 12:40:00,52.76,52.85,52.76,52.85,5000.0,43.6322,43.7066,43.6322,43.7066,5000.0
2014-04-09 12:50:00,52.85,52.85,52.82,52.84,16900.0,43.7066,43.7066,43.6818,43.6983,16900.0
2014-04-09 13:00:00,52.83,52.88,52.83,52.86,20200.0,43.6901,43.7314,43.6901,43.7149,20200.0
2014-04-09 13:10:00,52.86,52.87,52.84,52.84,12000.0,43.7149,43.7231,43.6983,43.6983,12000.0
2014-04-09 13:20:00,52.86,52.86,52.74,52.75,8900.0,43.7149,43.7149,43.6156,43.6239,8900.0
2014-04-09 13:30:00,52.75,52.75,52.71,52.72,6500.0,43.6239,43.6239,43.5908,43.5991,6500.0
2014-04-09 13:40:00,52.73,52.74,52.7,52.72,6700.0,43.6074,43.6156,43.5825,43.5991,6700.0
2014-04-09 13:50:00,52.74,52.74,52.7,52.7,8900.0,43.6156,43.6156,43.5825,43.5825,8900.0
2014-04-09 14:00:00,52.71,52.88,52.71,52.86,32700.0,43.5908,43.7314,43.5908,43.7149,32700.0
2014-04-09 14:10:00,52.86,52.96,52.83,52.93,21600.0,43.7149,43.7976,43.6901,43.7727,21600.0
2014-04-09 14:20:00,52.94,52.95,52.91,52.94,13700.0,43.781,43.7893,43.7562,43.781,13700.0
2014-04-09 14:30:00,52.94,52.98,52.91,52.91,19000.0,43.781,43.8141,43.7562,43.7562,19000.0
2014-04-09 14:40:00,52.91,52.91,52.87,52.87,12200.0,43.7562,43.7562,43.7231,43.7231,12200.0
2014-04-09 14:50:00,52.87,52.87,52.8,52.8,18200.0,43.7231,43.7231,43.6652,43.6652,18200.0
2014-04-09 15:00:00,52.82,52.91,52.79,52.9,10400.0,43.6818,43.7562,43.657,43.7479,10400.0
2014-04-09 15:10:00,52.91,52.95,52.91,52.95,7800.0,43.7562,43.7893,43.7562,43.7893,7800.0
2014-04-09 15:20:00,52.95,53.0,52.93,52.95,17300.0,43.7893,43.8306,43.7727,43.7893,17300.0
2014-04-09 15:30:00,52.95,53.02,52.91,53.02,43000.0,43.7893,43.8472,43.7562,43.8472,43000.0
2014-04-09 15:40:00,53.01,53.04,52.98,53.02,47400.0,43.8389,43.8637,43.8141,43.8472,47400.0
2014-04-09 15:50:00,53.03,53.05,52.98,53.0,123300.0,43.8554,43.872,43.8141,43.8306,123300.0
2014-04-10 09:30:00,53.09,53.16,52.88,53.11,17800.0,43.9051,43.963,43.7314,43.9216,17800.0
2014-04-10 09:40:00,53.1,53.16,52.95,52.95,19300.0,43.9133,43.963,43.7893,43.7893,19300.0
2014-04-10 09:50:00,52.97,52.99,52.87,52.94,5000.0,43.8058,43.8224,43.7231,43.781,5000.0
2014-04-10 10:00:00,52.97,52.97,52.84,52.97,4500.0,43.8058,43.8058,43.6983,43.8058,4500.0
2014-04-10 10:10:00,52.97,53.03,52.93,52.93,7100.0,43.8058,43.8554,43.7727,43.7727,7100.0
2014-04-10 10:20:00,52.91,53.02,52.91,53.02,5800.0,43.7562,43.8472,43.7562,43.8472,5800.0
2014-04-10 10:30:00,53.03,53.03,52.93,52.97,5100.0,43.8554,43.8554,43.7727,43.8058,5100.0
2014-04-10 10:40:00,52.94,52.97,52.89,52.92,7600.0,43.781,43.8058,43.7397,43.7645,7600.0
2014-04-10 10:50:00,52.87,52.92,52.82,52.83,11200.0,43.7231,43.7645,43.6818,43.6901,11200.0
2014-04-10 11:00:00,52.73,52.78,52.67,52.73,10800.0,43.6074,43.6487,43.5577,43.6074,10800.0
2014-04-10 11:10:00,52.68,52.78,52.66,52.7,5800.0,43.566,43.6487,43.5495,43.5825,5800.0
2014-04-10 11:20:00,52.7,52.71,52.58,52.6,9300.0,43.5825,43.5908,43.4833,43.4998,9300.0
2014-04-10 11:30:00,52.59,52.65,52.58,52.62,5100.0,43.4916,43.5412,43.4833,43.5164,5100.0
2014-04-10 11:40:00,52.6,52.69,52.58,52.63,5000.0,43.4998,43.5743,43.4833,43.5247,5000.0
2014-04-10 11:50:00,52.59,52.64,52.54,52.57,5900.0,43.4916,43.5329,43.4502,43.475,5900.0
2014-04-10 12:00:00,52.57,52.61,52.43,52.44,12400.0,43.475,43.5081,43.3593,43.3675,12400.0
2014-04-10 12:10:00,52.41,52.46,52.32,52.46,7500.0,43.3427,43.3841,43.2683,43.3841,7500.0
2014-04-10 12:20:00,52.44,52.46,52.37,52.4,16900.0,43.3675,43.3841,43.3096,43.3344,16900.0
2014-04-10 12:30:00,52.41,52.43,52.39,52.4,4000.0,43.3427,43.3593,43.3262,43.3344,4000.0
2014-04-10 12:40:00,52.4,52.41,52.29,52.35,14500.0,43.3344,43.3427,43.2435,43.2931,14500.0
2014-04-10 12:50:00,52.34,52.43,52.32,52.32,18200.0,43.2848,43.3593,43.2683,43.2683,18200.0
2014-04-10 13:00:00,52.35,52.4,52.3,52.38,6600.0,43.2931,43.3344,43.2517,43.3179,6600.0
2014-04-10 13:10:00,52.41,52.43,52.29,52.35,31000.0,43.3427,43.3593,43.2435,43.2931,31000.0
2014-04-10 13:20:00,52.35,52.35,52.16,52.32,28200.0,43.2931,43.2931,43.136,43.2683,28200.0
2014-04-10 13:30:00,52.28,52.29,52.24,52.26,5900.0,43.2352,43.2435,43.2021,43.2187,5900.0
2014-04-10 13:40:00,52.27,52.29,52.23,52.25,7700.0,43.2269,43.2435,43.1939,43.2104,7700.0
2014-04-10 13:50:00,52.26,52.3,52.2,52.3,8800.0,43.2187,43.2517,43.169,43.2517,8800.0
2014-04-10 14:00:00,52.3,52.34,52.26,52.28,13300.0,43.2517,43.2848,43.2187,43.2352,13300.0
2014-04-10 14:10:00,52.29,52.35,52.27,52.3,9800.0,43.2435,43.2931,43.2269,43.2517,9800.0
2014-04-10 14:20:00,52.27,52.28,52.19,52.19,7500.0,43.2269,43.2352,43.1608,43.1608,7500.0
2014-04-10 14:30:00,52.17,52.17,52.03,52.1,18500.0,43.1442,43.1442,43.0285,43.0863,18500.0
2014-04-10 14:40:00,52.11,52.14,52.01,52.02,15100.0,43.0946,43.1194,43.0119,43.0202,15100.0
2014-04-10 14:50:00,52.04,52.13,52.01,52.02,44800.0,43.0367,43.1112,43.0119,43.0202,44800.0
2014-04-10 15:00:00,52.01,52.02,51.83,51.83,87400.0,43.0119,43.0202,42.8631,42.8631,87400.0
2014-04-10 15:10:00,51.82,51.97,51.82,51.97,14300.0,42.8548,42.9788,42.8548,42.9788,14300.0
2014-04-10 15:20:00,51.96,51.96,51.86,51.88,20500.0,42.9706,42.9706,42.8879,42.9044,20500.0
2014-04-10 15:30:00,51.88,52.01,51.83,51.96,26600.0,42.9044,43.0119,42.8631,42.9706,26600.0
2014-04-10 15:40:00,51.97,52.01,51.91,51.99,40700.0,42.9788,43.0119,42.9292,42.9954,40700.0
2014-04-10 15:50:00,51.98,51.98,51.81,51.81,99900.0,42.9871,42.9871,42.8465,42.8465,99900.0
2014-04-11 09:30:00,51.43,51.72,51.38,51.72,32400.0,42.5323,42.7721,42.4909,42.7721,32400.0
2014-04-11 09:40:00,51.72,51.79,51.66,51.77,9800.0,42.7721,42.83,42.7225,42.8134,9800.0
2014-04-11 09:50:00,51.75,51.92,51.75,51.76,23600.0,42.7969,42.9375,42.7969,42.8052,23600.0
2014-04-11 10:00:00,51.72,51.74,51.58,51.59,13900.0,42.7721,42.7886,42.6563,42.6646,13900.0
2014-04-11 10:10:00,51.57,51.61,51.33,51.37,42900.0,42.648,42.6811,42.4496,42.4826,42900.0
2014-04-11 10:20:00,51.38,51.48,51.33,51.45,15900.0,42.4909,42.5736,42.4496,42.5488,15900.0
2014-04-11 10:30:00,51.46,51.6,51.43,51.5,14200.0,42.5571,42.6728,42.5323,42.5901,14200.0
2014-04-11 10:40:00,51.47,51.58,51.46,51.5,13600.0,42.5653,42.6563,42.5571,42.5901,13600.0
2014-04-11 10:50:00,51.5,51.7,51.5,51.62,17300.0,42.5901,42.7555,42.5901,42.6894,17300.0
2014-04-11 11:00:00,51.63,51.7,51.59,51.65,13400.0,42.6977,42.7555,42.6646,42.7142,13400.0
2014-04-11 11:10:00,51.63,51.85,51.63,51.81,18500.0,42.6977,42.8796,42.6977,42.8465,18500.0
2014-04-11 11:20:00,51.81,51.81,51.68,51.74,8200.0,42.8465,42.8465,42.739,42.7886,8200.0
2014-04-11 11:30:00,51.71,51.74,51.51,51.63,7600.0,42.7638,42.7886,42.5984,42.6977,7600.0
2014-04-11 11:40:00,51.63,51.68,51.56,51.65,50600.0,42.6977,42.739,42.6398,42.7142,50600.0
2014-04-11 11:50:00,51.64,51.64,51.58,51.62,14500.0,42.7059,42.7059,42.6563,42.6894,14500.0
2014-04-11 12:00:00,51.63,51.7,51.62,51.62,6300.0,42.6977,42.7555,42.6894,42.6894,6300.0
2014-04-11 12:10:00,51.63,51.65,51.51,51.56,10200.0,42.6977,42.7142,42.5984,42.6398,10200.0
2014-04-11 12:20:00,51.54,51.54,51.48,51.49,30700.0,42.6232,42.6232,42.5736,42.5819,30700.0
2014-04-11 12:30:00,51.49,51.54,51.48,51.54,5900.0,42.5819,42.6232,42.5736,42.6232,5900.0
2014-04-11 12:40:00,51.54,51.61,51.53,51.57,8700.0,42.6232,42.6811,42.615,42.648,8700.0
2014-04-11 12:50:00,51.57,51.58,51.48,51.52,7200.0,42.648,42.6563,42.5736,42.6067,7200.0
2014-04-11 13:00:00,51.52,51.52,51.34,51.38,17200.0,42.6067,42.6067,42.4578,42.4909,17200.0
2014-04-11 13:10:00,51.36,51.5,51.36,51.49,59100.0,42.4744,42.5901,42.4744,42.5819,59100.0
2014-04-11 13:20:00,51.49,51.49,51.39,51.4,40700.0,42.5819,42.5819,42.4992,42.5075,40700.0
2014-04-11 13:30:00,51.4,51.43,51.35,51.42,32200.0,42.5075,42.5323,42.4661,42.524,32200.0
2014-04-11 13:40:00,51.42,51.51,51.41,51.42,17000.0,42.524,42.5984,42.5157,42.524,17000.0
2014-04-11 13:50:00,51.42,51.45,51.36,51.38,19300.0,42.524,42.5488,42.4744,42.4909,19300.0
2014-04-11 14:00:00,51.39,51.44,51.35,51.41,15000.0,42.4992,42.5405,42.4661,42.5157,15000.0
2014-04-11 14:10:00,51.4,51.4,51.24,51.27,16900.0,42.5075,42.5075,42.3751,42.3999,16900.0
2014-04-11 14:20:00,51.26,51.32,51.17,51.19,34100.0,42.3917,42.4413,42.3172,42.3338,34100.0
2014-04-11 14:30:00,51.2,51.22,51.14,51.14,9900.0,42.3421,42.3586,42.2924,42.2924,9900.0
2014-04-11 14:40:00,51.13,51.15,50.99,51.01,16200.0,42.2842,42.3007,42.1684,42.1849,16200.0
2014-04-11 14:50:00,51.01,51.19,51.01,51.16,21000.0,42.1849,42.3338,42.1849,42.309,21000.0
2014-04-11 15:00:00,51.15,51.21,51.1,51.2,30100.0,42.3007,42.3503,42.2594,42.3421,30100.0
2014-04-11 15:10:00,51.2,51.25,51.17,51.23,30100.0,42.3421,42.3834,42.3172,42.3669,30100.0
2014-04-11 15:20:00,51.23,51.35,51.23,51.29,32500.0,42.3669,42.4661,42.3669,42.4165,32500.0
2014-04-11 15:30:00,51.3,51.32,51.23,51.28,41300.0,42.4248,42.4413,42.3669,42.4082,41300.0
2014-04-11 15:40:00,51.28,51.33,51.17,51.17,40000.0,42.4082,42.4496,42.3172,42.3172,40000.0
2014-04-11 15:50:00,51.17,51.4,51.13,51.36,361800.0,42.3172,42.5075,42.2842,42.4744,361800.0
2014-04-14 09:30:00,51.65,51.8,51.38,51.45,24900.0,42.7142,42.8382,42.4909,42.5488,24900.0
2014-04-14 09:40:00,51.44,51.53,51.38,51.45,17800.0,42.5405,42.615,42.4909,42.5488,17800.0
2014-04-14 09:50:00,51.42,51.52,51.38,51.4,27600.0,42.524,42.6067,42.4909,42.5075,27600.0
2014-04-14 10:00:00,51.4,51.63,51.4,51.56,11800.0,42.5075,42.6977,42.5075,42.6398,11800.0
2014-04-14 10:10:00,51.51,51.51,51.43,51.46,12200.0,42.5984,42.5984,42.5323,42.5571,12200.0
2014-04-14 10:20:00,51.46,51.46,51.31,51.37,14100.0,42.5571,42.5571,42.433,42.4826,14100.0
2014-04-14 10:30:00,51.4,51.41,51.33,51.4,22600.0,42.5075,42.5157,42.4496,42.5075,22600.0
2014-04-14 10:40:00,51.4,51.5,51.39,51.47,15800.0,42.5075,42.5901,42.4992,42.5653,15800.0
2014-04-14 10:50:00,51.49,51.53,51.41,51.46,35000.0,42.5819,42.615,42.5157,42.5571,35000.0
2014-04-14 11:00:00,51.46,51.61,51.45,51.5,79400.0,42.5571,42.6811,42.5488,42.5901,79400.0
2014-04-14 11:10:00,51.51,51.55,51.47,51.49,28900.0,42.5984,42.6315,42.5653,42.5819,28900.0
2014-04-14 11:20:00,51.49,51.54,51.43,51.53,25800.0,42.5819,42.6232,42.5323,42.615,25800.0
2014-04-14 11:30:00,51.53,51.56,51.49,51.54,39300.0,42.615,42.6398,42.5819,42.6232,39300.0
2014-04-14 11:40:00,51.53,51.63,51.5,51.6,35600.0,42.615,42.6977,42.5901,42.6728,35600.0
2014-04-14 11:50:00,51.59,51.61,51.56,51.56,30100.0,42.6646,42.6811,42.6398,42.6398,30100.0
2014-04-14 12:00:00,51.57,51.61,51.57,51.6,19100.0,42.648,42.6811,42.648,42.6728,19100.0
2014-04-14 12:10:00,51.59,51.61,51.55,51.57,26100.0,42.6646,42.6811,42.6315,42.648,26100.0
2014-04-14 12:20:00,51.55,51.56,51.49,51.55,4300.0,42.6315,42.6398,42.5819,42.6315,4300.0
2014-04-14 12:30:00,51.54,51.61,51.52,51.58,7200.0,42.6232,42.6811,42.6067,42.6563,7200.0
2014-04-14 12:40:00,51.56,51.61,51.56,51.6,4900.0,42.6398,42.6811,42.6398,42.6728,4900.0
2014-04-14 12:50:00,51.6,51.62,51.58,51.6,13400.0,42.6728,42.6894,42.6563,42.6728,13400.0
2014-04-14 13:00:00,51.6,51.6,51.56,51.6,10300.0,42.6728,42.6728,42.6398,42.6728,10300.0
2014-04-14 13:10:00,51.59,51.6,51.53,51.56,9100.0,42.6646,42.6728,42.615,42.6398,9100.0
2014-04-14 13:20:00,51.55,51.55,51.49,51.5,7500.0,42.6315,42.6315,42.5819,42.5901,7500.0
2014-04-14 13:30:00,51.49,51.62,51.48,51.6,18800.0,42.5819,42.6894,42.5736,42.6728,18800.0
2014-04-14 13:40:00,51.61,51.61,51.48,51.52,19000.0,42.6811,42.6811,42.5736,42.6067,19000.0
2014-04-14 13:50:00,51.52,51.56,51.51,51.52,16100.0,42.6067,42.6398,42.5984,42.6067,16100.0
2014-04-14 14:00:00,51.52,51.61,51.5,51.57,15000.0,42.6067,42.6811,42.5901,42.648,15000.0
2014-04-14 14:10:00,51.59,51.59,51.49,51.49,27200.0,42.6646,42.6646,42.5819,42.5819,27200.0
2014-04-14 14:20:00,51.5,51.52,51.46,51.48,28800.0,42.5901,42.6067,42.5571,42.5736,28800.0
2014-04-14 14:30:00,51.47,51.47,51.39,51.43,20000.0,42.5653,42.5653,42.4992,42.5323,20000.0
2014-04-14 14:40:00,51.42,51.48,51.4,51.48,37300.0,42.524,42.5736,42.5075,42.5736,37300.0
2014-04-14 14:50:00,51.49,51.49,51.38,51.45,25000.0,42.5819,42.5819,42.4909,42.5488,25000.0
2014-04-14 15:00:00,51.45,51.45,51.3,51.31,20600.0,42.5488,42.5488,42.4248,42.433,20600.0
2014-04-14 15:10:00,51.32,51.34,51.17,51.2,25200.0,42.4413,42.4578,42.3172,42.3421,25200.0
2014-04-14 15:20:00,51.2,51.25,51.18,51.25,40400.0,42.3421,42.3834,42.3255,42.3834,40400.0
2014-04-14 15:30:00,51.25,51.49,51.25,51.47,52500.0,42.3834,42.5819,42.3834,42.5653,52500.0
2014-04-14 15:40:00,51.46,51.55,51.41,51.51,60600.0,42.5571,42.6315,42.5157,42.5984,60600.0
2014-04-14 15:50:00,51.5,51.71,51.5,51.67,104600.0,42.5901,42.7638,42.5901,42.7307,104600.0
2014-04-15 09:30:00,51.93,52.0,51.79,51.83,21900.0,42.9458,43.0036,42.83,42.8631,21900.0
2014-04-15 09:40:00,51.87,52.15,51.85,52.14,14900.0,42.8961,43.1277,42.8796,43.1194,14900.0
2014-04-15 09:50:00,52.15,52.35,52.15,52.33,26200.0,43.1277,43.2931,43.1277,43.2766,26200.0
2014-04-15 10:00:00,52.29,52.41,52.25,52.39,87500.0,43.2435,43.3427,43.2104,43.3262,87500.0
2014-04-15 10:10:00,52.39,52.45,52.23,52.25,42400.0,43.3262,43.3758,43.1939,43.2104,42400.0
2014-04-15 10:20:00,52.23,52.28,51.97,51.98,28500.0,43.1939,43.2352,42.9788,42.9871,28500.0
2014-04-15 10:30:00,51.98,52.13,51.84,52.08,16100.0,42.9871,43.1112,42.8713,43.0698,16100.0
2014-04-15 10:40:00,52.08,52.19,52.07,52.12,15900.0,43.0698,43.1608,43.0615,43.1029,15900.0
2014-04-15 10:50:00,52.14,52.19,51.96,52.0,140200.0,43.1194,43.1608,42.9706,43.0036,140200.0
2014-04-15 11:00:00,51.99,51.99,51.7,51.78,78700.0,42.9954,42.9954,42.7555,42.8217,78700.0
2014-04-15 11:10:00,51.8,51.85,51.71,51.8,25000.0,42.8382,42.8796,42.7638,42.8382,25000.0
2014-04-15 11:20:00,51.8,51.92,51.77,51.82,16700.0,42.8382,42.9375,42.8134,42.8548,16700.0
2014-04-15 11:30:00,51.81,51.95,51.78,51.9,48800.0,42.8465,42.9623,42.8217,42.9209,48800.0
2014-04-15 11:40:00,51.89,52.0,51.86,51.94,93800.0,42.9127,43.0036,42.8879,42.954,93800.0
2014-04-15 11:50:00,51.92,51.98,51.9,51.95,15400.0,42.9375,42.9871,42.9209,42.9623,15400.0
2014-04-15 12:00:00,51.95,51.96,51.72,51.77,31100.0,42.9623,42.9706,42.7721,42.8134,31100.0
2014-04-15 12:10:00,51.76,51.82,51.73,51.79,11800.0,42.8052,42.8548,42.7804,42.83,11800.0
2014-04-15 12:20:00,51.79,51.79,51.64,51.77,19000.0,42.83,42.83,42.7059,42.8134,19000.0
2014-04-15 12:30:00,51.75,51.76,51.64,51.69,15600.0,42.7969,42.8052,42.7059,42.7473,15600.0
2014-04-15 12:40:00,51.7,51.77,51.68,51.7,42500.0,42.7555,42.8134,42.739,42.7555,42500.0
2014-04-15 12:50:00,51.7,51.77,51.68,51.74,30700.0,42.7555,42.8134,42.739,42.7886,30700.0
2014-04-15 13:00:00,51.73,51.8,51.69,51.78,89400.0,42.7804,42.8382,42.7473,42.8217,89400.0
2014-04-15 13:10:00,51.76,51.81,51.7,51.81,38800.0,42.8052,42.8465,42.7555,42.8465,38800.0
2014-04-15 13:20:00,51.81,51.83,51.59,51.74,24000.0,42.8465,42.8631,42.6646,42.7886,24000.0
2014-04-15 13:30:00,51.75,51.92,51.69,51.85,18400.0,42.7969,42.9375,42.7473,42.8796,18400.0
2014-04-15 13:40:00,51.86,51.91,51.81,51.84,12300.0,42.8879,42.9292,42.8465,42.8713,12300.0
2014-04-15 13:50:00,51.84,52.04,51.82,52.02,20500.0,42.8713,43.0367,42.8548,43.0202,20500.0
2014-04-15 14:00:00,52.02,52.12,51.98,51.98,24800.0,43.0202,43.1029,42.9871,42.9871,24800.0
2014-04-15 14:10:00,51.99,52.1,51.96,52.03,22700.0,42.9954,43.0863,42.9706,43.0285,22700.0
2014-04-15 14:20:00,52.01,52.1,51.96,52.07,26300.0,43.0119,43.0863,42.9706,43.0615,26300.0
2014-04-15 14:30:00,52.05,52.15,52.05,52.14,35400.0,43.045,43.1277,43.045,43.1194,35400.0
2014-04-15 14:40:00,52.14,52.2,52.12,52.17,37700.0,43.1194,43.169,43.1029,43.1442,37700.0
2014-04-15 14:50:00,52.18,52.2,52.13,52.15,32300.0,43.1525,43.169,43.1112,43.1277,32300.0
2014-04-15 15:00:00,52.15,52.18,52.07,52.11,21700.0,43.1277,43.1525,43.0615,43.0946,21700.0
2014-04-15 15:10:00,52.11,52.24,52.1,52.24,70600.0,43.0946,43.2021,43.0863,43.2021,70600.0
2014-04-15 15:20:00,52.25,52.25,52.09,52.15,78300.0,43.2104,43.2104,43.0781,43.1277,78300.0
2014-04-15 15:30:00,52.15,52.17,52.11,52.14,56400.0,43.1277,43.1442,43.0946,43.1194,56400.0
2014-04-15 15:40:00,52.14,52.16,52.1,52.14,116800.0,43.1194,43.136,43.0863,43.1194,116800.0
2014-04-15 15:50:00,52.14,52.16,52.09,52.14,134900.0,43.1194,43.136,43.0781,43.1194,134900.0
2014-04-16 09:30:00,52.59,52.87,52.58,52.65,31600.0,43.4916,43.7231,43.4833,43.5412,31600.0
2014-04-16 09:40:00,52.65,52.68,52.52,52.52,20200.0,43.5412,43.566,43.4337,43.4337,20200.0
2014-04-16 09:50:00,52.5,52.58,52.47,52.52,19300.0,43.4171,43.4833,43.3923,43.4337,19300.0
2014-04-16 10:00:00,52.52,52.52,52.44,52.45,20900.0,43.4337,43.4337,43.3675,43.3758,20900.0
2014-04-16 10:10:00,52.46,52.58,52.46,52.58,15200.0,43.3841,43.4833,43.3841,43.4833,15200.0
2014-04-16 10:20:00,52.58,52.6,52.51,52.54,13700.0,43.4833,43.4998,43.4254,43.4502,13700.0
2014-04-16 10:30:00,52.54,52.58,52.52,52.58,8800.0,43.4502,43.4833,43.4337,43.4833,8800.0
2014-04-16 10:40:00,52.58,52.58,52.41,52.46,19000.0,43.4833,43.4833,43.3427,43.3841,19000.0
2014-04-16 10:50:00,52.44,52.5,52.41,52.45,8600.0,43.3675,43.4171,43.3427,43.3758,8600.0
2014-04-16 11:00:00,52.44,52.46,52.37,52.38,17000.0,43.3675,43.3841,43.3096,43.3179,17000.0
2014-04-16 11:10:00,52.39,52.49,52.37,52.47,26900.0,43.3262,43.4089,43.3096,43.3923,26900.0
2014-04-16 11:20:00,52.46,52.51,52.43,52.5,12700.0,43.3841,43.4254,43.3593,43.4171,12700.0
2014-04-16 11:30:00,52.49,52.56,52.39,52.48,30700.0,43.4089,43.4668,43.3262,43.4006,30700.0
2014-04-16 11:40:00,52.48,52.51,52.46,52.49,14100.0,43.4006,43.4254,43.3841,43.4089,14100.0
2014-04-16 11:50:00,52.48,52.5,52.42,52.45,21700.0,43.4006,43.4171,43.351,43.3758,21700.0
2014-04-16 12:00:00,52.46,52.59,52.46,52.59,13700.0,43.3841,43.4916,43.3841,43.4916,13700.0
2014-04-16 12:10:00,52.58,52.62,52.56,52.61,25800.0,43.4833,43.5164,43.4668,43.5081,25800.0
2014-04-16 12:20:00,52.61,52.65,52.59,52.6,25300.0,43.5081,43.5412,43.4916,43.4998,25300.0
2014-04-16 12:30:00,52.61,52.63,52.55,52.61,20300.0,43.5081,43.5247,43.4585,43.5081,20300.0
2014-04-16 12:40:00,52.61,52.62,52.52,52.55,18500.0,43.5081,43.5164,43.4337,43.4585,18500.0
2014-04-16 12:50:00,52.53,52.58,52.51,52.51,13000.0,43.442,43.4833,43.4254,43.4254,13000.0
2014-04-16 13:00:00,52.5,52.52,52.37,52.44,17700.0,43.4171,43.4337,43.3096,43.3675,17700.0
2014-04-16 13:10:00,52.44,52.56,52.41,52.56,16300.0,43.3675,43.4668,43.3427,43.4668,16300.0
2014-04-16 13:20:00,52.56,52.57,52.5,52.51,39700.0,43.4668,43.475,43.4171,43.4254,39700.0
2014-04-16 13:30:00,52.51,52.51,52.42,52.51,16700.0,43.4254,43.4254,43.351,43.4254,16700.0
2014-04-16 13:40:00,52.51,52.58,52.5,52.53,32800.0,43.4254,43.4833,43.4171,43.442,32800.0
2014-04-16 13:50:00,52.54,52.57,52.5,52.57,22400.0,43.4502,43.475,43.4171,43.475,22400.0
2014-04-16 14:00:00,52.57,52.58,52.55,52.57,22500.0,43.475,43.4833,43.4585,43.475,22500.0
2014-04-16 14:10:00,52.57,52.61,52.45,52.49,32900.0,43.475,43.5081,43.3758,43.4089,32900.0
2014-04-16 14:20:00,52.5,52.51,52.46,52.48,22300.0,43.4171,43.4254,43.3841,43.4006,22300.0
2014-04-16 14:30:00,52.5,52.55,52.47,52.49,29500.0,43.4171,43.4585,43.3923,43.4089,29500.0
2014-04-16 14:40:00,52.49,52.63,52.48,52.63,19900.0,43.4089,43.5247,43.4006,43.5247,19900.0
2014-04-16 14:50:00,52.62,52.72,52.62,52.71,10900.0,43.5164,43.5991,43.5164,43.5908,10900.0
2014-04-16 15:00:00,52.71,52.72,52.58,52.62,25500.0,43.5908,43.5991,43.4833,43.5164,25500.0
2014-04-16 15:10:00,52.62,52.63,52.54,52.54,32500.0,43.5164,43.5247,43.4502,43.4502,32500.0
2014-04-16 15:20:00,52.53,52.56,52.51,52.55,48500.0,43.442,43.4668,43.4254,43.4585,48500.0
2014-04-16 15:30:00,52.54,52.54,52.48,52.52,72600.0,43.4502,43.4502,43.4006,43.4337,72600.0
2014-04-16 15:40:00,52.53,52.55,52.5,52.51,79400.0,43.442,43.4585,43.4171,43.4254,79400.0
2014-04-16 15:50:00,52.51,52.54,52.48,52.49,159900.0,43.4254,43.4502,43.4006,43.4089,159900.0
2014-04-17 09:30:00,52.21,52.65,52.08,52.65,119700.0,43.1773,43.5412,43.0698,43.5412,119700.0
2014-04-17 09:40:00,52.65,52.74,52.51,52.52,15400.0,43.5412,43.6156,43.4254,43.4337,15400.0
2014-04-17 09:50:00,52.52,52.67,52.38,52.63,33900.0,43.4337,43.5577,43.3179,43.5247,33900.0
2014-04-17 10:00:00,52.64,52.68,52.49,52.6,50200.0,43.5329,43.566,43.4089,43.4998,50200.0
2014-04-17 10:10:00,52.6,52.77,52.54,52.65,30900.0,43.4998,43.6404,43.4502,43.5412,30900.0
2014-04-17 10:20:00,52.64,52.86,52.6,52.84,18200.0,43.5329,43.7149,43.4998,43.6983,18200.0
2014-04-17 10:30:00,52.85,52.85,52.7,52.78,31400.0,43.7066,43.7066,43.5825,43.6487,31400.0
2014-04-17 10:40:00,52.79,52.84,52.71,52.71,22100.0,43.657,43.6983,43.5908,43.5908,22100.0
2014-04-17 10:50:00,52.72,52.92,52.72,52.91,17300.0,43.5991,43.7645,43.5991,43.7562,17300.0
2014-04-17 11:00:00,52.91,52.97,52.89,52.91,10900.0,43.7562,43.8058,43.7397,43.7562,10900.0
2014-04-17 11:10:00,52.91,52.91,52.73,52.79,15900.0,43.7562,43.7562,43.6074,43.657,15900.0
2014-04-17 11:20:00,52.79,52.86,52.77,52.77,19300.0,43.657,43.7149,43.6404,43.6404,19300.0
2014-04-17 11:30:00,52.79,52.8,52.72,52.75,15000.0,43.657,43.6652,43.5991,43.6239,15000.0
2014-04-17 11:40:00,52.75,52.8,52.74,52.75,13800.0,43.6239,43.6652,43.6156,43.6239,13800.0
2014-04-17 11:50:00,52.75,52.83,52.72,52.81,11100.0,43.6239,43.6901,43.5991,43.6735,11100.0
2014-04-17 12:00:00,52.8,52.88,52.78,52.86,12800.0,43.6652,43.7314,43.6487,43.7149,12800.0
2014-04-17 12:10:00,52.86,52.9,52.8,52.8,14600.0,43.7149,43.7479,43.6652,43.6652,14600.0
2014-04-17 12:20:00,52.8,52.84,52.76,52.82,9800.0,43.6652,43.6983,43.6322,43.6818,9800.0
2014-04-17 12:30:00,52.82,52.88,52.79,52.88,12800.0,43.6818,43.7314,43.657,43.7314,12800.0
2014-04-17 12:40:00,52.88,52.89,52.81,52.85,10700.0,43.7314,43.7397,43.6735,43.7066,10700.0
2014-04-17 12:50:00,52.85,52.88,52.79,52.86,13000.0,43.7066,43.7314,43.657,43.7149,13000.0
2014-04-17 13:00:00,52.86,52.93,52.85,52.9,12300.0,43.7149,43.7727,43.7066,43.7479,12300.0
2014-04-17 13:10:00,52.9,52.95,52.87,52.87,15400.0,43.7479,43.7893,43.7231,43.7231,15400.0
2014-04-17 13:20:00,52.86,52.88,52.82,52.83,21900.0,43.7149,43.7314,43.6818,43.6901,21900.0
2014-04-17 13:30:00,52.83,52.92,52.83,52.9,12600.0,43.6901,43.7645,43.6901,43.7479,12600.0
2014-04-17 13:40:00,52.91,52.97,52.91,52.94,9500.0,43.7562,43.8058,43.7562,43.781,9500.0
2014-04-17 13:50:00,52.93,52.93,52.89,52.91,13800.0,43.7727,43.7727,43.7397,43.7562,13800.0
2014-04-17 14:00:00,52.91,52.92,52.84,52.85,14900.0,43.7562,43.7645,43.6983,43.7066,14900.0
2014-04-17 14:10:00,52.85,52.87,52.79,52.79,28800.0,43.7066,43.7231,43.657,43.657,28800.0
2014-04-17 14:20:00,52.8,52.81,52.76,52.79,22500.0,43.6652,43.6735,43.6322,43.657,22500.0
2014-04-17 14:30:00,52.79,52.79,52.63,52.64,41000.0,43.657,43.657,43.5247,43.5329,41000.0
2014-04-17 14:40:00,52.64,52.66,52.61,52.64,26100.0,43.5329,43.5495,43.5081,43.5329,26100.0
2014-04-17 14:50:00,52.64,52.73,52.62,52.72,20300.0,43.5329,43.6074,43.5164,43.5991,20300.0
2014-04-17 15:00:00,52.73,52.82,52.72,52.82,26800.0,43.6074,43.6818,43.5991,43.6818,26800.0
2014-04-17 15:10:00,52.82,52.89,52.82,52.89,38300.0,43.6818,43.7397,43.6818,43.7397,38300.0
2014-04-17 15:20:00,52.89,52.97,52.88,52.97,23900.0,43.7397,43.8058,43.7314,43.8058,23900.0
2014-04-17 15:30:00,52.97,52.97,52.83,52.83,45400.0,43.8058,43.8058,43.6901,43.6901,45400.0
2014-04-17 15:40:00,52.83,52.84,52.75,52.82,74100.0,43.6901,43.6983,43.6239,43.6818,74100.0
2014-04-17 15:50:00,52.81,52.83,52.59,52.67,233100.0,43.6735,43.6901,43.4916,43.5577,233100.0
2014-04-21 09:30:00,52.67,52.98,52.48,52.6,18000.0,43.5577,43.8141,43.4006,43.4998,18000.0
2014-04-21 09:40:00,52.62,52.81,52.6,52.65,14000.0,43.5164,43.6735,43.4998,43.5412,14000.0
2014-04-21 09:50:00,52.59,52.62,52.37,52.37,14600.0,43.4916,43.5164,43.3096,43.3096,14600.0
2014-04-21 10:00:00,52.41,52.55,52.41,52.52,24600.0,43.3427,43.4585,43.3427,43.4337,24600.0
2014-04-21 10:10:00,52.53,52.54,52.4,52.41,19800.0,43.442,43.4502,43.3344,43.3427,19800.0
2014-04-21 10:20:00,52.4,52.42,52.34,52.34,17400.0,43.3344,43.351,43.2848,43.2848,17400.0
2014-04-21 10:30:00,52.35,52.35,52.25,52.27,28700.0,43.2931,43.2931,43.2104,43.2269,28700.0
2014-04-21 10:40:00,52.27,52.32,52.24,52.28,20400.0,43.2269,43.2683,43.2021,43.2352,20400.0
2014-04-21 10:50:00,52.28,52.3,52.17,52.24,27100.0,43.2352,43.2517,43.1442,43.2021,27100.0
2014-04-21 11:00:00,52.25,52.34,52.23,52.33,16100.0,43.2104,43.2848,43.1939,43.2766,16100.0
2014-04-21 11:10:00,52.34,52.51,52.34,52.51,11200.0,43.2848,43.4254,43.2848,43.4254,11200.0
2014-04-21 11:20:00,52.51,52.52,52.45,52.51,14700.0,43.4254,43.4337,43.3758,43.4254,14700.0
2014-04-21 11:30:00,52.51,52.55,52.49,52.5,8300.0,43.4254,43.4585,43.4089,43.4171,8300.0
2014-04-21 11:40:00,52.51,52.6,52.48,52.55,8400.0,43.4254,43.4998,43.4006,43.4585,8400.0
2014-04-21 11:50:00,52.54,52.61,52.54,52.58,6500.0,43.4502,43.5081,43.4502,43.4833,6500.0
2014-04-21 12:00:00,52.59,52.68,52.56,52.67,11600.0,43.4916,43.566,43.4668,43.5577,11600.0
2014-04-21 12:10:00,52.66,52.67,52.64,52.65,8000.0,43.5495,43.5577,43.5329,43.5412,8000.0
2014-04-21 12:20:00,52.65,52.67,52.62,52.64,11000.0,43.5412,43.5577,43.5164,43.5329,11000.0
2014-04-21 12:30:00,52.64,52.64,52.59,52.59,5900.0,43.5329,43.5329,43.4916,43.4916,5900.0
2014-04-21 12:40:00,52.59,52.66,52.58,52.58,9200.0,43.4916,43.5495,43.4833,43.4833,9200.0
2014-04-21 12:50:00,52.57,52.63,52.56,52.63,8400.0,43.475,43.5247,43.4668,43.5247,8400.0
2014-04-21 13:00:00,52.64,52.64,52.58,52.58,8900.0,43.5329,43.5329,43.4833,43.4833,8900.0
2014-04-21 13:10:00,52.58,52.61,52.58,52.59,5300.0,43.4833,43.5081,43.4833,43.4916,5300.0
2014-04-21 13:20:00,52.59,52.61,52.57,52.59,4800.0,43.4916,43.5081,43.475,43.4916,4800.0
2014-04-21 13:30:00,52.58,52.59,52.55,52.56,9000.0,43.4833,43.4916,43.4585,43.4668,9000.0
2014-04-21 13:40:00,52.56,52.56,52.5,52.51,2400.0,43.4668,43.4668,43.4171,43.4254,2400.0
2014-04-21 13:50:00,52.5,52.51,52.47,52.47,10000.0,43.4171,43.4254,43.3923,43.3923,10000.0
2014-04-21 14:00:00,52.48,52.51,52.45,52.45,11200.0,43.4006,43.4254,43.3758,43.3758,11200.0
2014-04-21 14:10:00,52.46,52.51,52.44,52.5,10100.0,43.3841,43.4254,43.3675,43.4171,10100.0
2014-04-21 14:20:00,52.5,52.57,52.48,52.57,15200.0,43.4171,43.475,43.4006,43.475,15200.0
2014-04-21 14:30:00,52.57,52.59,52.54,52.58,16000.0,43.475,43.4916,43.4502,43.4833,16000.0
2014-04-21 14:40:00,52.59,52.62,52.59,52.61,10500.0,43.4916,43.5164,43.4916,43.5081,10500.0
2014-04-21 14:50:00,52.61,52.63,52.6,52.61,12200.0,43.5081,43.5247,43.4998,43.5081,12200.0
2014-04-21 15:00:00,52.61,52.62,52.54,52.54,8800.0,43.5081,43.5164,43.4502,43.4502,8800.0
2014-04-21 15:10:00,52.52,52.55,52.49,52.5,13800.0,43.4337,43.4585,43.4089,43.4171,13800.0
2014-04-21 15:20:00,52.51,52.55,52.51,52.53,14600.0,43.4254,43.4585,43.4254,43.442,14600.0
2014-04-21 15:30:00,52.52,52.54,52.48,52.54,18700.0,43.4337,43.4502,43.4006,43.4502,18700.0
2014-04-21 15:40:00,52.54,52.57,52.47,52.48,40700.0,43.4502,43.475,43.3923,43.4006,40700.0
2014-04-21 15:50:00,52.48,52.53,52.46,52.5,58100.0,43.4006,43.442,43.3841,43.4171,58100.0
2014-04-22 09:30:00,52.47,52.54,52.3,52.42,28100.0,43.3923,43.4502,43.2517,43.351,28100.0
2014-04-22 09:40:00,52.42,52.42,52.27,52.3,28700.0,43.351,43.351,43.2269,43.2517,28700.0
2014-04-22 09:50:00,52.31,52.47,52.31,52.44,15100.0,43.26,43.3923,43.26,43.3675,15100.0
2014-04-22 10:00:00,52.44,52.52,52.42,52.48,40000.0,43.3675,43.4337,43.351,43.4006,40000.0
2014-04-22 10:10:00,52.48,52.54,52.45,52.52,22800.0,43.4006,43.4502,43.3758,43.4337,22800.0
2014-04-22 10:20:00,52.53,52.54,52.39,52.4,30500.0,43.442,43.4502,43.3262,43.3344,30500.0
2014-04-22 10:30:00,52.41,52.46,52.4,52.41,18700.0,43.3427,43.3841,43.3344,43.3427,18700.0
2014-04-22 10:40:00,52.41,52.42,52.37,52.39,15700.0,43.3427,43.351,43.3096,43.3262,15700.0
2014-04-22 10:50:00,52.39,52.48,52.39,52.48,17000.0,43.3262,43.4006,43.3262,43.4006,17000.0
2014-04-22 11:00:00,52.48,52.59,52.47,52.57,18900.0,43.4006,43.4916,43.3923,43.475,18900.0
2014-04-22 11:10:00,52.57,52.6,52.56,52.58,12800.0,43.475,43.4998,43.4668,43.4833,12800.0
2014-04-22 11:20:00,52.6,52.66,52.59,52.66,12600.0,43.4998,43.5495,43.4916,43.5495,12600.0
2014-04-22 11:30:00,52.65,52.68,52.58,52.61,34700.0,43.5412,43.566,43.4833,43.5081,34700.0
2014-04-22 11:40:00,52.61,52.61,52.5,52.51,17900.0,43.5081,43.5081,43.4171,43.4254,17900.0
2014-04-22 11:50:00,52.51,52.54,52.5,52.51,9500.0,43.4254,43.4502,43.4171,43.4254,9500.0
2014-04-22 12:00:00,52.53,52.62,52.52,52.59,12300.0,43.442,43.5164,43.4337,43.4916,12300.0
2014-04-22 12:10:00,52.58,52.62,52.58,52.58,12200.0,43.4833,43.5164,43.4833,43.4833,12200.0
2014-04-22 12:20:00,52.59,52.64,52.59,52.64,9800.0,43.4916,43.5329,43.4916,43.5329,9800.0
2014-04-22 12:30:00,52.64,52.67,52.62,52.63,11900.0,43.5329,43.5577,43.5164,43.5247,11900.0
2014-04-22 12:40:00,52.64,52.67,52.58,52.6,18000.0,43.5329,43.5577,43.4833,43.4998,18000.0
2014-04-22 12:50:00,52.6,52.65,52.6,52.64,5600.0,43.4998,43.5412,43.4998,43.5329,5600.0
2014-04-22 13:00:00,52.64,52.67,52.64,52.66,9500.0,43.5329,43.5577,43.5329,43.5495,9500.0
2014-04-22 13:10:00,52.67,52.67,52.63,52.63,15600.0,43.5577,43.5577,43.5247,43.5247,15600.0
2014-04-22 13:20:00,52.63,52.66,52.6,52.6,13100.0,43.5247,43.5495,43.4998,43.4998,13100.0
2014-04-22 13:30:00,52.6,52.63,52.57,52.63,12700.0,43.4998,43.5247,43.475,43.5247,12700.0
2014-04-22 13:40:00,52.63,52.65,52.61,52.61,12600.0,43.5247,43.5412,43.5081,43.5081,12600.0
2014-04-22 13:50:00,52.62,52.65,52.62,52.64,12100.0,43.5164,43.5412,43.5164,43.5329,12100.0
2014-04-22 14:00:00,52.63,52.63,52.59,52.61,15300.0,43.5247,43.5247,43.4916,43.5081,15300.0
2014-04-22 14:10:00,52.6,52.62,52.59,52.62,13700.0,43.4998,43.5164,43.4916,43.5164,13700.0
2014-04-22 14:20:00,52.61,52.62,52.59,52.61,10100.0,43.5081,43.5164,43.4916,43.5081,10100.0
2014-04-22 14:30:00,52.61,52.65,52.6,52.65,13300.0,43.5081,43.5412,43.4998,43.5412,13300.0
2014-04-22 14:40:00,52.65,52.67,52.64,52.67,13600.0,43.5412,43.5577,43.5329,43.5577,13600.0
2014-04-22 14:50:00,52.67,52.7,52.65,52.67,16400.0,43.5577,43.5825,43.5412,43.5577,16400.0
2014-04-22 15:00:00,52.66,52.66,52.57,52.58,25100.0,43.5495,43.5495,43.475,43.4833,25100.0
2014-04-22 15:10:00,52.57,52.58,52.55,52.55,17900.0,43.475,43.4833,43.4585,43.4585,17900.0
2014-04-22 15:20:00,52.54,52.59,52.52,52.57,31300.0,43.4502,43.4916,43.4337,43.475,31300.0
2014-04-22 15:30:00,52.57,52.6,52.55,52.57,35100.0,43.475,43.4998,43.4585,43.475,35100.0
2014-04-22 15:40:00,52.56,52.59,52.55,52.57,40800.0,43.4668,43.4916,43.4585,43.475,40800.0
2014-04-22 15:50:00,52.57,52.57,52.48,52.52,109000.0,43.475,43.475,43.4006,43.4337,109000.0
2014-04-23 09:30:00,52.51,52.78,52.51,52.74,106100.0,43.4254,43.6487,43.4254,43.6156,106100.0
2014-04-23 09:40:00,52.77,52.99,52.77,52.97,77100.0,43.6404,43.8224,43.6404,43.8058,77100.0
2014-04-23 09:50:00,52.98,53.06,52.95,53.05,92800.0,43.8141,43.8803,43.7893,43.872,92800.0
2014-04-23 10:00:00,53.05,53.05,52.86,52.91,97500.0,43.872,43.872,43.7149,43.7562,97500.0
2014-04-23 10:10:00,52.91,53.01,52.87,52.99,98800.0,43.7562,43.8389,43.7231,43.8224,98800.0
2014-04-23 10:20:00,52.99,53.08,52.99,53.08,64600.0,43.8224,43.8968,43.8224,43.8968,64600.0
2014-04-23 10:30:00,53.07,53.1,53.03,53.1,37600.0,43.8885,43.9133,43.8554,43.9133,37600.0
2014-04-23 10:40:00,53.09,53.15,53.07,53.11,54700.0,43.9051,43.9547,43.8885,43.9216,54700.0
2014-04-23 10:50:00,53.11,53.12,53.0,53.01,21000.0,43.9216,43.9299,43.8306,43.8389,21000.0
2014-04-23 11:00:00,53.01,53.04,52.99,53.02,19300.0,43.8389,43.8637,43.8224,43.8472,19300.0
2014-04-23 11:10:00,53.01,53.01,52.9,52.96,25100.0,43.8389,43.8389,43.7479,43.7976,25100.0
2014-04-23 11:20:00,52.96,53.01,52.9,53.0,23600.0,43.7976,43.8389,43.7479,43.8306,23600.0
2014-04-23 11:30:00,52.99,53.04,52.99,53.03,17400.0,43.8224,43.8637,43.8224,43.8554,17400.0
2014-04-23 11:40:00,53.03,53.03,52.98,53.01,11500.0,43.8554,43.8554,43.8141,43.8389,11500.0
2014-04-23 11:50:00,53.02,53.14,53.02,53.12,24800.0,43.8472,43.9464,43.8472,43.9299,24800.0
2014-04-23 12:00:00,53.11,53.12,53.05,53.05,19000.0,43.9216,43.9299,43.872,43.872,19000.0
2014-04-23 12:10:00,53.06,53.09,53.04,53.08,23600.0,43.8803,43.9051,43.8637,43.8968,23600.0
2014-04-23 12:20:00,53.07,53.11,53.05,53.11,14500.0,43.8885,43.9216,43.872,43.9216,14500.0
2014-04-23 12:30:00,53.12,53.22,53.1,53.22,23500.0,43.9299,44.0126,43.9133,44.0126,23500.0
2014-04-23 12:40:00,53.22,53.29,53.21,53.29,15800.0,44.0126,44.0705,44.0043,44.0705,15800.0
2014-04-23 12:50:00,53.28,53.31,53.28,53.3,13100.0,44.0622,44.087,44.0622,44.0787,13100.0
2014-04-23 13:00:00,53.29,53.29,53.16,53.18,64900.0,44.0705,44.0705,43.963,43.9795,64900.0
2014-04-23 13:10:00,53.18,53.19,53.09,53.13,31100.0,43.9795,43.9878,43.9051,43.9381,31100.0
2014-04-23 13:20:00,53.13,53.13,53.07,53.1,51400.0,43.9381,43.9381,43.8885,43.9133,51400.0
2014-04-23 13:30:00,53.1,53.17,53.1,53.15,37500.0,43.9133,43.9712,43.9133,43.9547,37500.0
2014-04-23 13:40:00,53.15,53.18,53.08,53.09,118100.0,43.9547,43.9795,43.8968,43.9051,118100.0
2014-04-23 13:50:00,53.08,53.11,53.05,53.09,33300.0,43.8968,43.9216,43.872,43.9051,33300.0
2014-04-23 14:00:00,53.09,53.13,53.05,53.13,26900.0,43.9051,43.9381,43.872,43.9381,26900.0
2014-04-23 14:10:00,53.12,53.12,53.06,53.07,20400.0,43.9299,43.9299,43.8803,43.8885,20400.0
2014-04-23 14:20:00,53.08,53.23,53.05,53.22,63800.0,43.8968,44.0208,43.872,44.0126,63800.0
2014-04-23 14:30:00,53.22,53.23,53.16,53.19,16700.0,44.0126,44.0208,43.963,43.9878,16700.0
2014-04-23 14:40:00,53.19,53.31,53.18,53.31,32300.0,43.9878,44.087,43.9795,44.087,32300.0
2014-04-23 14:50:00,53.31,53.42,53.31,53.41,18600.0,44.087,44.178,44.087,44.1697,18600.0
2014-04-23 15:00:00,53.4,53.43,53.39,53.43,19400.0,44.1614,44.1862,44.1532,44.1862,19400.0
2014-04-23 15:10:00,53.43,53.44,53.39,53.4,39500.0,44.1862,44.1945,44.1532,44.1614,39500.0
2014-04-23 15:20:00,53.4,53.4,53.34,53.37,26300.0,44.1614,44.1614,44.1118,44.1366,26300.0
2014-04-23 15:30:00,53.37,53.45,53.37,53.45,65800.0,44.1366,44.2028,44.1366,44.2028,65800.0
2014-04-23 15:40:00,53.44,53.45,53.38,53.4,81900.0,44.1945,44.2028,44.1449,44.1614,81900.0
2014-04-23 15:50:00,53.41,53.44,53.3,53.3,267400.0,44.1697,44.1945,44.0787,44.0787,267400.0
2014-04-24 09:30:00,53.49,53.49,53.19,53.35,43300.0,44.2359,44.2359,43.9878,44.1201,43300.0
2014-04-24 09:40:00,53.3,53.3,52.9,52.96,80200.0,44.0787,44.0787,43.7479,43.7976,80200.0
2014-04-24 09:50:00,52.92,53.1,52.83,52.94,41500.0,43.7645,43.9133,43.6901,43.781,41500.0
2014-04-24 10:00:00,52.93,52.93,52.63,52.71,92000.0,43.7727,43.7727,43.5247,43.5908,92000.0
2014-04-24 10:10:00,52.7,52.91,52.68,52.89,21100.0,43.5825,43.7562,43.566,43.7397,21100.0
2014-04-24 10:20:00,52.91,52.94,52.79,52.79,35400.0,43.7562,43.781,43.657,43.657,35400.0
2014-04-24 10:30:00,52.8,52.8,52.71,52.72,42600.0,43.6652,43.6652,43.5908,43.5991,42600.0
2014-04-24 10:40:00,52.73,52.79,52.7,52.74,19600.0,43.6074,43.657,43.5825,43.6156,19600.0
2014-04-24 10:50:00,52.74,52.8,52.66,52.76,19100.0,43.6156,43.6652,43.5495,43.6322,19100.0
2014-04-24 11:00:00,52.76,52.87,52.74,52.86,25000.0,43.6322,43.7231,43.6156,43.7149,25000.0
2014-04-24 11:10:00,52.87,52.92,52.8,52.84,20300.0,43.7231,43.7645,43.6652,43.6983,20300.0
2014-04-24 11:20:00,52.84,52.9,52.81,52.84,19100.0,43.6983,43.7479,43.6735,43.6983,19100.0
2014-04-24 11:30:00,52.85,52.86,52.8,52.85,28700.0,43.7066,43.7149,43.6652,43.7066,28700.0
2014-04-24 11:40:00,52.85,52.85,52.78,52.8,16600.0,43.7066,43.7066,43.6487,43.6652,16600.0
2014-04-24 11:50:00,52.8,52.81,52.76,52.8,15100.0,43.6652,43.6735,43.6322,43.6652,15100.0
2014-04-24 12:00:00,52.81,52.81,52.75,52.76,20500.0,43.6735,43.6735,43.6239,43.6322,20500.0
2014-04-24 12:10:00,52.77,52.77,52.73,52.75,17300.0,43.6404,43.6404,43.6074,43.6239,17300.0
2014-04-24 12:20:00,52.74,52.77,52.71,52.73,23800.0,43.6156,43.6404,43.5908,43.6074,23800.0
2014-04-24 12:30:00,52.74,52.75,52.71,52.74,20700.0,43.6156,43.6239,43.5908,43.6156,20700.0
2014-04-24 12:40:00,52.74,52.75,52.66,52.68,22100.0,43.6156,43.6239,43.5495,43.566,22100.0
2014-04-24 12:50:00,52.68,52.69,52.62,52.65,29500.0,43.566,43.5743,43.5164,43.5412,29500.0
2014-04-24 13:00:00,52.65,52.67,52.62,52.64,21000.0,43.5412,43.5577,43.5164,43.5329,21000.0
2014-04-24 13:10:00,52.64,52.72,52.64,52.72,16400.0,43.5329,43.5991,43.5329,43.5991,16400.0
2014-04-24 13:20:00,52.73,52.79,52.73,52.78,15700.0,43.6074,43.657,43.6074,43.6487,15700.0
2014-04-24 13:30:00,52.78,52.79,52.62,52.62,17100.0,43.6487,43.657,43.5164,43.5164,17100.0
2014-04-24 13:40:00,52.59,52.65,52.57,52.6,20600.0,43.4916,43.5412,43.475,43.4998,20600.0
2014-04-24 13:50:00,52.59,52.63,52.52,52.52,22300.0,43.4916,43.5247,43.4337,43.4337,22300.0
2014-04-24 14:00:00,52.53,52.62,52.53,52.53,24500.0,43.442,43.5164,43.442,43.442,24500.0
2014-04-24 14:10:00,52.53,52.54,52.46,52.5,48400.0,43.442,43.4502,43.3841,43.4171,48400.0
2014-04-24 14:20:00,52.51,52.57,52.49,52.56,18000.0,43.4254,43.475,43.4089,43.4668,18000.0
2014-04-24 14:30:00,52.55,52.7,52.55,52.7,22300.0,43.4585,43.5825,43.4585,43.5825,22300.0
2014-04-24 14:40:00,52.69,52.71,52.42,52.43,71000.0,43.5743,43.5908,43.351,43.3593,71000.0
2014-04-24 14:50:00,52.43,52.47,52.4,52.45,32500.0,43.3593,43.3923,43.3344,43.3758,32500.0
2014-04-24 15:00:00,52.46,52.51,52.45,52.5,46800.0,43.3841,43.4254,43.3758,43.4171,46800.0
2014-04-24 15:10:00,52.5,52.54,52.49,52.51,30600.0,43.4171,43.4502,43.4089,43.4254,30600.0
2014-04-24 15:20:00,52.52,52.53,52.46,52.46,45100.0,43.4337,43.442,43.3841,43.3841,45100.0
2014-04-24 15:30:00,52.46,52.48,52.41,52.48,62200.0,43.3841,43.4006,43.3427,43.4006,62200.0
2014-04-24 15:40:00,52.48,52.53,52.48,52.53,62400.0,43.4006,43.442,43.4006,43.442,62400.0
2014-04-24 15:50:00,52.53,52.55,52.48,52.54,111900.0,43.442,43.4585,43.4006,43.4502,111900.0
2014-04-25 09:30:00,52.26,52.26,52.1,52.18,31000.0,43.2187,43.2187,43.0863,43.1525,31000.0
2014-04-25 09:40:00,52.14,52.28,52.1,52.1,14900.0,43.1194,43.2352,43.0863,43.0863,14900.0
2014-04-25 09:50:00,52.09,52.09,51.94,51.97,18500.0,43.0781,43.0781,42.954,42.9788,18500.0
2014-04-25 10:00:00,51.98,52.09,51.96,52.04,18500.0,42.9871,43.0781,42.9706,43.0367,18500.0
2014-04-25 10:10:00,52.06,52.15,51.99,52.13,28100.0,43.0533,43.1277,42.9954,43.1112,28100.0
2014-04-25 10:20:00,52.13,52.17,52.05,52.05,15900.0,43.1112,43.1442,43.045,43.045,15900.0
2014-04-25 10:30:00,52.05,52.11,51.93,52.01,10300.0,43.045,43.0946,42.9458,43.0119,10300.0
2014-04-25 10:40:00,51.99,52.06,51.97,51.98,8600.0,42.9954,43.0533,42.9788,42.9871,8600.0
2014-04-25 10:50:00,51.97,52.03,51.89,51.93,16400.0,42.9788,43.0285,42.9127,42.9458,16400.0
2014-04-25 11:00:00,51.93,51.95,51.81,51.82,8200.0,42.9458,42.9623,42.8465,42.8548,8200.0
2014-04-25 11:10:00,51.84,51.96,51.83,51.96,7400.0,42.8713,42.9706,42.8631,42.9706,7400.0
2014-04-25 11:20:00,51.95,52.11,51.94,52.09,7800.0,42.9623,43.0946,42.954,43.0781,7800.0
2014-04-25 11:30:00,52.11,52.16,52.1,52.15,6600.0,43.0946,43.136,43.0863,43.1277,6600.0
2014-04-25 11:40:00,52.14,52.14,52.01,52.08,12700.0,43.1194,43.1194,43.0119,43.0698,12700.0
2014-04-25 11:50:00,52.08,52.23,52.08,52.15,7400.0,43.0698,43.1939,43.0698,43.1277,7400.0
2014-04-25 12:00:00,52.15,52.17,52.1,52.15,6700.0,43.1277,43.1442,43.0863,43.1277,6700.0
2014-04-25 12:10:00,52.17,52.21,52.14,52.16,5600.0,43.1442,43.1773,43.1194,43.136,5600.0
2014-04-25 12:20:00,52.14,52.14,52.09,52.14,6000.0,43.1194,43.1194,43.0781,43.1194,6000.0
2014-04-25 12:30:00,52.13,52.15,52.11,52.13,12800.0,43.1112,43.1277,43.0946,43.1112,12800.0
2014-04-25 12:40:00,52.14,52.17,52.14,52.15,14300.0,43.1194,43.1442,43.1194,43.1277,14300.0
2014-04-25 12:50:00,52.14,52.17,52.14,52.15,9600.0,43.1194,43.1442,43.1194,43.1277,9600.0
2014-04-25 13:00:00,52.15,52.17,52.13,52.16,29300.0,43.1277,43.1442,43.1112,43.136,29300.0
2014-04-25 13:10:00,52.16,52.16,52.13,52.16,20700.0,43.136,43.136,43.1112,43.136,20700.0
2014-04-25 13:20:00,52.15,52.2,52.13,52.13,13100.0,43.1277,43.169,43.1112,43.1112,13100.0
2014-04-25 13:30:00,52.13,52.13,52.04,52.05,6200.0,43.1112,43.1112,43.0367,43.045,6200.0
2014-04-25 13:40:00,52.05,52.11,52.05,52.07,10300.0,43.045,43.0946,43.045,43.0615,10300.0
2014-04-25 13:50:00,52.06,52.1,52.03,52.07,6700.0,43.0533,43.0863,43.0285,43.0615,6700.0
2014-04-25 14:00:00,52.07,52.07,51.98,52.02,8400.0,43.0615,43.0615,42.9871,43.0202,8400.0
2014-04-25 14:10:00,52.0,52.01,51.9,51.91,13600.0,43.0036,43.0119,42.9209,42.9292,13600.0
2014-04-25 14:20:00,51.91,51.94,51.87,51.92,11100.0,42.9292,42.954,42.8961,42.9375,11100.0
2014-04-25 14:30:00,51.9,52.02,51.83,52.01,12800.0,42.9209,43.0202,42.8631,43.0119,12800.0
2014-04-25 14:40:00,52.01,52.01,51.96,51.98,7300.0,43.0119,43.0119,42.9706,42.9871,7300.0
2014-04-25 14:50:00,51.99,52.03,51.9,51.9,12500.0,42.9954,43.0285,42.9209,42.9209,12500.0
2014-04-25 15:00:00,51.91,51.94,51.86,51.87,19400.0,42.9292,42.954,42.8879,42.8961,19400.0
2014-04-25 15:10:00,51.87,51.89,51.83,51.85,27600.0,42.8961,42.9127,42.8631,42.8796,27600.0
2014-04-25 15:20:00,51.85,51.93,51.85,51.92,19100.0,42.8796,42.9458,42.8796,42.9375,19100.0
2014-04-25 15:30:00,51.92,51.97,51.84,51.84,29400.0,42.9375,42.9788,42.8713,42.8713,29400.0
2014-04-25 15:40:00,51.85,51.93,51.82,51.89,48700.0,42.8796,42.9458,42.8548,42.9127,48700.0
2014-04-25 15:50:00,51.89,51.89,51.76,51.81,60500.0,42.9127,42.9127,42.8052,42.8465,60500.0
2014-04-28 09:30:00,52.18,52.61,52.03,52.07,34600.0,43.1525,43.5081,43.0285,43.0615,34600.0
2014-04-28 09:40:00,52.05,52.07,51.95,51.99,15300.0,43.045,43.0615,42.9623,42.9954,15300.0
2014-04-28 09:50:00,51.96,52.07,51.93,52.05,17900.0,42.9706,43.0615,42.9458,43.045,17900.0
2014-04-28 10:00:00,52.08,52.17,51.93,52.03,30500.0,43.0698,43.1442,42.9458,43.0285,30500.0
2014-04-28 10:10:00,52.01,52.25,52.0,52.25,47700.0,43.0119,43.2104,43.0036,43.2104,47700.0
2014-04-28 10:20:00,52.26,52.3,52.18,52.21,29900.0,43.2187,43.2517,43.1525,43.1773,29900.0
2014-04-28 10:30:00,52.22,52.26,52.1,52.12,6000.0,43.1856,43.2187,43.0863,43.1029,6000.0
2014-04-28 10:40:00,52.12,52.2,52.09,52.16,5100.0,43.1029,43.169,43.0781,43.136,5100.0
2014-04-28 10:50:00,52.17,52.18,52.12,52.13,4200.0,43.1442,43.1525,43.1029,43.1112,4200.0
2014-04-28 11:00:00,52.13,52.22,52.13,52.2,16200.0,43.1112,43.1856,43.1112,43.169,16200.0
2014-04-28 11:10:00,52.2,52.2,52.01,52.02,14400.0,43.169,43.169,43.0119,43.0202,14400.0
2014-04-28 11:20:00,52.03,52.06,51.86,51.86,8800.0,43.0285,43.0533,42.8879,42.8879,8800.0
2014-04-28 11:30:00,51.85,51.99,51.85,51.96,5800.0,42.8796,42.9954,42.8796,42.9706,5800.0
2014-04-28 11:40:00,51.94,52.0,51.91,51.93,11700.0,42.954,43.0036,42.9292,42.9458,11700.0
2014-04-28 11:50:00,51.96,51.97,51.74,51.77,8600.0,42.9706,42.9788,42.7886,42.8134,8600.0
2014-04-28 12:00:00,51.75,51.8,51.73,51.73,6300.0,42.7969,42.8382,42.7804,42.7804,6300.0
2014-04-28 12:10:00,51.73,51.84,51.73,51.84,5800.0,42.7804,42.8713,42.7804,42.8713,5800.0
2014-04-28 12:20:00,51.84,51.84,51.74,51.77,4200.0,42.8713,42.8713,42.7886,42.8134,4200.0
2014-04-28 12:30:00,51.77,51.81,51.73,51.77,4500.0,42.8134,42.8465,42.7804,42.8134,4500.0
2014-04-28 12:40:00,51.74,51.85,51.74,51.77,22900.0,42.7886,42.8796,42.7886,42.8134,22900.0
2014-04-28 12:50:00,51.78,51.83,51.74,51.75,26900.0,42.8217,42.8631,42.7886,42.7969,26900.0
2014-04-28 13:00:00,51.74,51.74,51.52,51.52,29400.0,42.7886,42.7886,42.6067,42.6067,29400.0
2014-04-28 13:10:00,51.54,51.56,51.48,51.51,42200.0,42.6232,42.6398,42.5736,42.5984,42200.0
2014-04-28 13:20:00,51.49,51.51,51.42,51.48,11900.0,42.5819,42.5984,42.524,42.5736,11900.0
2014-04-28 13:30:00,51.49,51.52,51.37,51.49,11900.0,42.5819,42.6067,42.4826,42.5819,11900.0
2014-04-28 13:40:00,51.49,51.56,51.48,51.55,6400.0,42.5819,42.6398,42.5736,42.6315,6400.0
2014-04-28 13:50:00,51.56,51.62,51.5,51.52,18700.0,42.6398,42.6894,42.5901,42.6067,18700.0
2014-04-28 14:00:00,51.51,51.52,51.42,51.49,35800.0,42.5984,42.6067,42.524,42.5819,35800.0
2014-04-28 14:10:00,51.52,51.62,51.51,51.62,29700.0,42.6067,42.6894,42.5984,42.6894,29700.0
2014-04-28 14:20:00,51.63,51.71,51.58,51.7,9100.0,42.6977,42.7638,42.6563,42.7555,9100.0
2014-04-28 14:30:00,51.72,51.75,51.66,51.69,9800.0,42.7721,42.7969,42.7225,42.7473,9800.0
2014-04-28 14:40:00,51.67,51.77,51.6,51.77,11700.0,42.7307,42.8134,42.6728,42.8134,11700.0
2014-04-28 14:50:00,51.78,51.81,51.69,51.7,11900.0,42.8217,42.8465,42.7473,42.7555,11900.0
2014-04-28 15:00:00,51.71,51.92,51.71,51.89,15000.0,42.7638,42.9375,42.7638,42.9127,15000.0
2014-04-28 15:10:00,51.9,52.07,51.88,52.07,19300.0,42.9209,43.0615,42.9044,43.0615,19300.0
2014-04-28 15:20:00,52.07,52.07,52.0,52.03,43900.0,43.0615,43.0615,43.0036,43.0285,43900.0
2014-04-28 15:30:00,52.03,52.18,52.03,52.13,25700.0,43.0285,43.1525,43.0285,43.1112,25700.0
2014-04-28 15:40:00,52.12,52.13,51.97,51.98,51100.0,43.1029,43.1112,42.9788,42.9871,51100.0
2014-04-28 15:50:00,51.97,52.0,51.87,51.88,92000.0,42.9788,43.0036,42.8961,42.9044,92000.0
2014-04-29 09:30:00,52.23,52.45,52.09,52.2,15300.0,43.1939,43.3758,43.0781,43.169,15300.0
2014-04-29 09:40:00,52.21,52.29,52.03,52.18,48700.0,43.1773,43.2435,43.0285,43.1525,48700.0
2014-04-29 09:50:00,52.19,52.29,52.16,52.18,14200.0,43.1608,43.2435,43.136,43.1525,14200.0
2014-04-29 10:00:00,52.19,52.25,52.12,52.17,119200.0,43.1608,43.2104,43.1029,43.1442,119200.0
2014-04-29 10:10:00,52.19,52.21,52.05,52.14,14200.0,43.1608,43.1773,43.045,43.1194,14200.0
2014-04-29 10:20:00,52.16,52.16,51.98,52.07,10300.0,43.136,43.136,42.9871,43.0615,10300.0
2014-04-29 10:30:00,52.07,52.21,52.06,52.18,8500.0,43.0615,43.1773,43.0533,43.1525,8500.0
2014-04-29 10:40:00,52.18,52.37,52.15,52.35,31600.0,43.1525,43.3096,43.1277,43.2931,31600.0
2014-04-29 10:50:00,52.35,52.37,52.25,52.28,18300.0,43.2931,43.3096,43.2104,43.2352,18300.0
2014-04-29 11:00:00,52.28,52.3,52.25,52.29,7100.0,43.2352,43.2517,43.2104,43.2435,7100.0
2014-04-29 11:10:00,52.27,52.3,52.23,52.28,9300.0,43.2269,43.2517,43.1939,43.2352,9300.0
2014-04-29 11:20:00,52.29,52.45,52.28,52.45,13700.0,43.2435,43.3758,43.2352,43.3758,13700.0
2014-04-29 11:30:00,52.45,52.47,52.38,52.38,13900.0,43.3758,43.3923,43.3179,43.3179,13900.0
2014-04-29 11:40:00,52.38,52.42,52.33,52.39,14200.0,43.3179,43.351,43.2766,43.3262,14200.0
2014-04-29 11:50:00,52.39,52.43,52.34,52.39,9000.0,43.3262,43.3593,43.2848,43.3262,9000.0
2014-04-29 12:00:00,52.37,52.4,52.36,52.36,77600.0,43.3096,43.3344,43.3014,43.3014,77600.0
2014-04-29 12:10:00,52.36,52.38,52.29,52.34,21200.0,43.3014,43.3179,43.2435,43.2848,21200.0
2014-04-29 12:20:00,52.34,52.42,52.34,52.39,21600.0,43.2848,43.351,43.2848,43.3262,21600.0
2014-04-29 12:30:00,52.4,52.44,52.39,52.41,19200.0,43.3344,43.3675,43.3262,43.3427,19200.0
2014-04-29 12:40:00,52.41,52.44,52.4,52.42,35700.0,43.3427,43.3675,43.3344,43.351,35700.0
2014-04-29 12:50:00,52.42,52.44,52.4,52.44,11600.0,43.351,43.3675,43.3344,43.3675,11600.0
2014-04-29 13:00:00,52.44,52.48,52.42,52.47,13300.0,43.3675,43.4006,43.351,43.3923,13300.0
2014-04-29 13:10:00,52.47,52.49,52.43,52.45,8700.0,43.3923,43.4089,43.3593,43.3758,8700.0
2014-04-29 13:20:00,52.44,52.47,52.42,52.47,16700.0,43.3675,43.3923,43.351,43.3923,16700.0
2014-04-29 13:30:00,52.47,52.51,52.44,52.49,11200.0,43.3923,43.4254,43.3675,43.4089,11200.0
2014-04-29 13:40:00,52.5,52.6,52.48,52.6,49800.0,43.4171,43.4998,43.4006,43.4998,49800.0
2014-04-29 13:50:00,52.61,52.69,52.58,52.68,26800.0,43.5081,43.5743,43.4833,43.566,26800.0
2014-04-29 14:00:00,52.68,52.68,52.6,52.63,14200.0,43.566,43.566,43.4998,43.5247,14200.0
2014-04-29 14:10:00,52.63,52.63,52.59,52.61,29100.0,43.5247,43.5247,43.4916,43.5081,29100.0
2014-04-29 14:20:00,52.62,52.71,52.62,52.71,53200.0,43.5164,43.5908,43.5164,43.5908,53200.0
2014-04-29 14:30:00,52.71,52.75,52.7,52.74,21500.0,43.5908,43.6239,43.5825,43.6156,21500.0
2014-04-29 14:40:00,52.74,52.75,52.69,52.73,28200.0,43.6156,43.6239,43.5743,43.6074,28200.0
2014-04-29 14:50:00,52.73,52.73,52.69,52.71,16200.0,43.6074,43.6074,43.5743,43.5908,16200.0
2014-04-29 15:00:00,52.7,52.74,52.7,52.73,12500.0,43.5825,43.6156,43.5825,43.6074,12500.0
2014-04-29 15:10:00,52.74,52.74,52.68,52.68,37500.0,43.6156,43.6156,43.566,43.566,37500.0
2014-04-29 15:20:00,52.69,52.79,52.68,52.79,47900.0,43.5743,43.657,43.566,43.657,47900.0
2014-04-29 15:30:00,52.79,52.8,52.69,52.78,78500.0,43.657,43.6652,43.5743,43.6487,78500.0
2014-04-29 15:40:00,52.77,52.78,52.71,52.74,167200.0,43.6404,43.6487,43.5908,43.6156,167200.0
2014-04-29 15:50:00,52.73,52.81,52.73,52.79,164500.0,43.6074,43.6735,43.6074,43.657,164500.0
2014-04-30 09:30:00,53.04,53.05,52.57,52.94,62900.0,43.8637,43.872,43.475,43.781,62900.0
2014-04-30 09:40:00,52.96,52.98,52.74,52.85,75900.0,43.7976,43.8141,43.6156,43.7066,75900.0
2014-04-30 09:50:00,52.84,52.91,52.68,52.84,29000.0,43.6983,43.7562,43.566,43.6983,29000.0
2014-04-30 10:00:00,52.83,52.83,52.63,52.72,21600.0,43.6901,43.6901,43.5247,43.5991,21600.0
2014-04-30 10:10:00,52.72,52.98,52.72,52.96,42400.0,43.5991,43.8141,43.5991,43.7976,42400.0
2014-04-30 10:20:00,52.96,53.01,52.9,53.0,20200.0,43.7976,43.8389,43.7479,43.8306,20200.0
2014-04-30 10:30:00,52.98,53.06,52.91,53.05,38100.0,43.8141,43.8803,43.7562,43.872,38100.0
2014-04-30 10:40:00,53.06,53.25,53.05,53.24,31900.0,43.8803,44.0374,43.872,44.0291,31900.0
2014-04-30 10:50:00,53.24,53.3,53.16,53.25,32700.0,44.0291,44.0787,43.963,44.0374,32700.0
2014-04-30 11:00:00,53.25,53.31,53.2,53.28,30000.0,44.0374,44.087,43.996,44.0622,30000.0
2014-04-30 11:10:00,53.28,53.28,53.11,53.22,36200.0,44.0622,44.0622,43.9216,44.0126,36200.0
2014-04-30 11:20:00,53.22,53.31,53.19,53.27,24100.0,44.0126,44.087,43.9878,44.0539,24100.0
2014-04-30 11:30:00,53.27,53.32,53.26,53.3,29300.0,44.0539,44.0953,44.0457,44.0787,29300.0
2014-04-30 11:40:00,53.3,53.36,53.24,53.25,23200.0,44.0787,44.1284,44.0291,44.0374,23200.0
2014-04-30 11:50:00,53.25,53.29,53.25,53.25,13900.0,44.0374,44.0705,44.0374,44.0374,13900.0
2014-04-30 12:00:00,53.26,53.27,53.12,53.27,20700.0,44.0457,44.0539,43.9299,44.0539,20700.0
2014-04-30 12:10:00,53.26,53.27,53.17,53.23,14700.0,44.0457,44.0539,43.9712,44.0208,14700.0
2014-04-30 12:20:00,53.25,53.25,53.17,53.21,12700.0,44.0374,44.0374,43.9712,44.0043,12700.0
2014-04-30 12:30:00,53.22,53.39,53.18,53.36,29000.0,44.0126,44.1532,43.9795,44.1284,29000.0
2014-04-30 12:40:00,53.36,53.39,53.35,53.37,15500.0,44.1284,44.1532,44.1201,44.1366,15500.0
2014-04-30 12:50:00,53.37,53.38,53.33,53.35,13500.0,44.1366,44.1449,44.1035,44.1201,13500.0
2014-04-30 13:00:00,53.35,53.41,53.35,53.39,12700.0,44.1201,44.1697,44.1201,44.1532,12700.0
2014-04-30 13:10:00,53.39,53.4,53.32,53.33,17300.0,44.1532,44.1614,44.0953,44.1035,17300.0
2014-04-30 13:20:00,53.33,53.38,53.32,53.36,11800.0,44.1035,44.1449,44.0953,44.1284,11800.0
2014-04-30 13:30:00,53.35,53.41,53.34,53.38,18500.0,44.1201,44.1697,44.1118,44.1449,18500.0
2014-04-30 13:40:00,53.38,53.38,53.3,53.36,29100.0,44.1449,44.1449,44.0787,44.1284,29100.0
2014-04-30 13:50:00,53.36,53.41,53.35,53.37,13200.0,44.1284,44.1697,44.1201,44.1366,13200.0
2014-04-30 14:00:00,53.36,53.48,53.26,53.45,38900.0,44.1284,44.2276,44.0457,44.2028,38900.0
2014-04-30 14:10:00,53.43,53.44,53.3,53.39,24100.0,44.1862,44.1945,44.0787,44.1532,24100.0
2014-04-30 14:20:00,53.41,53.47,53.39,53.44,26100.0,44.1697,44.2193,44.1532,44.1945,26100.0
2014-04-30 14:30:00,53.44,53.47,53.39,53.39,23700.0,44.1945,44.2193,44.1532,44.1532,23700.0
2014-04-30 14:40:00,53.4,53.48,53.39,53.47,36100.0,44.1614,44.2276,44.1532,44.2193,36100.0
2014-04-30 14:50:00,53.47,53.53,53.44,53.52,30400.0,44.2193,44.2689,44.1945,44.2607,30400.0
2014-04-30 15:00:00,53.52,53.6,53.5,53.55,69000.0,44.2607,44.3268,44.2441,44.2855,69000.0
2014-04-30 15:10:00,53.56,53.58,53.36,53.37,47800.0,44.2938,44.3103,44.1284,44.1366,47800.0
2014-04-30 15:20:00,53.39,53.46,53.3,53.44,59200.0,44.1532,44.2111,44.0787,44.1945,59200.0
2014-04-30 15:30:00,53.44,53.54,53.43,53.43,66100.0,44.1945,44.2772,44.1862,44.1862,66100.0
2014-04-30 15:40:00,53.43,53.44,53.31,53.38,98500.0,44.1862,44.1945,44.087,44.1449,98500.0
2014-04-30 15:50:00,53.38,53.43,53.37,53.4,196300.0,44.1449,44.1862,44.1366,44.1614,196300.0
2014-05-01 09:30:00,53.51,53.79,52.13,52.28,65400.0,44.2524,44.484,43.1112,43.2352,65400.0
2014-05-01 09:40:00,52.3,52.91,52.22,52.77,42500.0,43.2517,43.7562,43.1856,43.6404,42500.0
2014-05-01 09:50:00,52.76,53.25,52.59,52.68,126200.0,43.6322,44.0374,43.4916,43.566,126200.0
2014-05-01 10:00:00,52.7,52.9,52.58,52.77,28000.0,43.5825,43.7479,43.4833,43.6404,28000.0
2014-05-01 10:10:00,52.75,52.79,52.46,52.65,32600.0,43.6239,43.657,43.3841,43.5412,32600.0
2014-05-01 10:20:00,52.67,52.97,52.66,52.85,32200.0,43.5577,43.8058,43.5495,43.7066,32200.0
2014-05-01 10:30:00,52.88,53.23,52.83,53.19,39400.0,43.7314,44.0208,43.6901,43.9878,39400.0
2014-05-01 10:40:00,53.15,53.48,53.14,53.44,34900.0,43.9547,44.2276,43.9464,44.1945,34900.0
2014-05-01 10:50:00,53.43,53.62,53.39,53.41,22200.0,44.1862,44.3434,44.1532,44.1697,22200.0
2014-05-01 11:00:00,53.43,53.45,53.36,53.38,53000.0,44.1862,44.2028,44.1284,44.1449,53000.0
2014-05-01 11:10:00,53.37,53.4,53.33,53.33,33600.0,44.1366,44.1614,44.1035,44.1035,33600.0
2014-05-01 11:20:00,53.33,53.36,53.33,53.36,11700.0,44.1035,44.1284,44.1035,44.1284,11700.0
2014-05-01 11:30:00,53.34,53.52,53.34,53.42,27400.0,44.1118,44.2607,44.1118,44.178,27400.0
2014-05-01 11:40:00,53.41,53.41,53.33,53.41,15500.0,44.1697,44.1697,44.1035,44.1697,15500.0
2014-05-01 11:50:00,53.41,53.42,53.3,53.3,39400.0,44.1697,44.178,44.0787,44.0787,39400.0
2014-05-01 12:00:00,53.3,53.39,53.27,53.36,16600.0,44.0787,44.1532,44.0539,44.1284,16600.0
2014-05-01 12:10:00,53.38,53.41,53.32,53.33,19700.0,44.1449,44.1697,44.0953,44.1035,19700.0
2014-05-01 12:20:00,53.32,53.4,53.28,53.38,18000.0,44.0953,44.1614,44.0622,44.1449,18000.0
2014-05-01 12:30:00,53.38,53.38,53.29,53.34,17400.0,44.1449,44.1449,44.0705,44.1118,17400.0
2014-05-01 12:40:00,53.33,53.37,53.26,53.32,19200.0,44.1035,44.1366,44.0457,44.0953,19200.0
2014-05-01 12:50:00,53.32,53.48,53.32,53.48,18000.0,44.0953,44.2276,44.0953,44.2276,18000.0
2014-05-01 13:00:00,53.47,53.57,53.46,53.56,19500.0,44.2193,44.302,44.2111,44.2938,19500.0
2014-05-01 13:10:00,53.55,53.56,53.45,53.47,78300.0,44.2855,44.2938,44.2028,44.2193,78300.0
2014-05-01 13:20:00,53.47,53.5,53.42,53.45,69700.0,44.2193,44.2441,44.178,44.2028,69700.0
2014-05-01 13:30:00,53.44,53.45,53.38,53.45,20200.0,44.1945,44.2028,44.1449,44.2028,20200.0
2014-05-01 13:40:00,53.44,53.52,53.37,53.48,32600.0,44.1945,44.2607,44.1366,44.2276,32600.0
2014-05-01 13:50:00,53.46,53.46,53.3,53.36,21300.0,44.2111,44.2111,44.0787,44.1284,21300.0
2014-05-01 14:00:00,53.36,53.49,53.36,53.47,30400.0,44.1284,44.2359,44.1284,44.2193,30400.0
2014-05-01 14:10:00,53.49,53.5,53.45,53.49,37400.0,44.2359,44.2441,44.2028,44.2359,37400.0
2014-05-01 14:20:00,53.49,53.49,53.45,53.48,19700.0,44.2359,44.2359,44.2028,44.2276,19700.0
2014-05-01 14:30:00,53.49,53.51,53.4,53.44,38700.0,44.2359,44.2524,44.1614,44.1945,38700.0
2014-05-01 14:40:00,53.44,53.5,53.4,53.43,41200.0,44.1945,44.2441,44.1614,44.1862,41200.0
2014-05-01 14:50:00,53.45,53.48,53.44,53.46,18400.0,44.2028,44.2276,44.1945,44.2111,18400.0
2014-05-01 15:00:00,53.47,53.49,53.42,53.49,36100.0,44.2193,44.2359,44.178,44.2359,36100.0
2014-05-01 15:10:00,53.48,53.57,53.42,53.55,63800.0,44.2276,44.302,44.178,44.2855,63800.0
2014-05-01 15:20:00,53.55,53.59,53.52,53.55,34700.0,44.2855,44.3186,44.2607,44.2855,34700.0
2014-05-01 15:30:00,53.55,53.57,53.52,53.54,74100.0,44.2855,44.302,44.2607,44.2772,74100.0
2014-05-01 15:40:00,53.55,53.61,53.53,53.54,102200.0,44.2855,44.3351,44.2689,44.2772,102200.0
2014-05-01 15:50:00,53.54,53.61,53.53,53.61,188600.0,44.2772,44.3351,44.2689,44.3351,188600.0
2014-05-02 09:30:00,53.78,54.11,53.68,54.04,35500.0,44.4757,44.7486,44.393,44.6907,35500.0
2014-05-02 09:40:00,54.13,54.3,53.84,53.84,28700.0,44.7651,44.9057,44.5253,44.5253,28700.0
2014-05-02 09:50:00,53.86,54.07,53.83,53.99,12600.0,44.5419,44.7155,44.517,44.6494,12600.0
2014-05-02 10:00:00,53.97,54.2,53.86,54.2,51500.0,44.6328,44.823,44.5419,44.823,51500.0
2014-05-02 10:10:00,54.2,54.2,54.11,54.14,34200.0,44.823,44.823,44.7486,44.7734,34200.0
2014-05-02 10:20:00,54.15,54.25,54.1,54.11,14500.0,44.7817,44.8644,44.7403,44.7486,14500.0
2014-05-02 10:30:00,54.13,54.3,54.12,54.24,25000.0,44.7651,44.9057,44.7569,44.8561,25000.0
2014-05-02 10:40:00,54.22,54.26,53.98,54.0,44900.0,44.8396,44.8727,44.6411,44.6576,44900.0
2014-05-02 10:50:00,54.02,54.19,53.98,54.03,33300.0,44.6742,44.8148,44.6411,44.6824,33300.0
2014-05-02 11:00:00,54.01,54.13,53.99,54.08,15700.0,44.6659,44.7651,44.6494,44.7238,15700.0
2014-05-02 11:10:00,54.07,54.15,54.03,54.15,14000.0,44.7155,44.7817,44.6824,44.7817,14000.0
2014-05-02 11:20:00,54.12,54.12,54.01,54.05,10600.0,44.7569,44.7569,44.6659,44.699,10600.0
2014-05-02 11:30:00,54.05,54.24,54.05,54.22,15600.0,44.699,44.8561,44.699,44.8396,15600.0
2014-05-02 11:40:00,54.22,54.34,54.19,54.26,42600.0,44.8396,44.9388,44.8148,44.8727,42600.0
2014-05-02 11:50:00,54.25,54.31,54.24,54.24,16500.0,44.8644,44.914,44.8561,44.8561,16500.0
2014-05-02 12:00:00,54.24,54.29,54.22,54.24,13700.0,44.8561,44.8975,44.8396,44.8561,13700.0
2014-05-02 12:10:00,54.23,54.31,54.21,54.31,17700.0,44.8478,44.914,44.8313,44.914,17700.0
2014-05-02 12:20:00,54.32,54.36,54.3,54.35,11300.0,44.9223,44.9554,44.9057,44.9471,11300.0
2014-05-02 12:30:00,54.35,54.37,54.21,54.25,24700.0,44.9471,44.9636,44.8313,44.8644,24700.0
2014-05-02 12:40:00,54.24,54.26,54.2,54.25,10600.0,44.8561,44.8727,44.823,44.8644,10600.0
2014-05-02 12:50:00,54.24,54.26,54.24,54.26,18500.0,44.8561,44.8727,44.8561,44.8727,18500.0
2014-05-02 13:00:00,54.25,54.26,54.19,54.21,14300.0,44.8644,44.8727,44.8148,44.8313,14300.0
2014-05-02 13:10:00,54.19,54.26,54.19,54.25,9500.0,44.8148,44.8727,44.8148,44.8644,9500.0
2014-05-02 13:20:00,54.24,54.26,54.2,54.23,12400.0,44.8561,44.8727,44.823,44.8478,12400.0
2014-05-02 13:30:00,54.23,54.25,54.18,54.18,24500.0,44.8478,44.8644,44.8065,44.8065,24500.0
2014-05-02 13:40:00,54.18,54.27,54.17,54.27,27700.0,44.8065,44.8809,44.7982,44.8809,27700.0
2014-05-02 13:50:00,54.26,54.28,54.23,54.23,12900.0,44.8727,44.8892,44.8478,44.8478,12900.0
2014-05-02 14:00:00,54.23,54.27,54.18,54.21,24000.0,44.8478,44.8809,44.8065,44.8313,24000.0
2014-05-02 14:10:00,54.2,54.28,54.2,54.25,61600.0,44.823,44.8892,44.823,44.8644,61600.0
2014-05-02 14:20:00,54.24,54.25,54.22,54.22,20300.0,44.8561,44.8644,44.8396,44.8396,20300.0
2014-05-02 14:30:00,54.22,54.34,54.21,54.34,22700.0,44.8396,44.9388,44.8313,44.9388,22700.0
2014-05-02 14:40:00,54.33,54.4,54.33,54.35,14900.0,44.9305,44.9884,44.9305,44.9471,14900.0
2014-05-02 14:50:00,54.36,54.44,54.36,54.4,26000.0,44.9554,45.0215,44.9554,44.9884,26000.0
2014-05-02 15:00:00,54.4,54.5,54.37,54.5,20900.0,44.9884,45.0711,44.9636,45.0711,20900.0
2014-05-02 15:10:00,54.49,54.51,54.39,54.41,33600.0,45.0629,45.0794,44.9802,44.9967,33600.0
2014-05-02 15:20:00,54.4,54.41,54.35,54.39,41400.0,44.9884,44.9967,44.9471,44.9802,41400.0
2014-05-02 15:30:00,54.4,54.4,54.25,54.28,69800.0,44.9884,44.9884,44.8644,44.8892,69800.0
2014-05-02 15:40:00,54.28,54.31,54.25,54.3,98600.0,44.8892,44.914,44.8644,44.9057,98600.0
2014-05-02 15:50:00,54.3,54.39,54.29,54.35,212400.0,44.9057,44.9802,44.8975,44.9471,212400.0
2014-05-05 09:30:00,54.13,54.46,53.94,54.08,34800.0,44.7651,45.038,44.608,44.7238,34800.0
2014-05-05 09:40:00,54.08,54.18,53.93,53.99,25700.0,44.7238,44.8065,44.5997,44.6494,25700.0
2014-05-05 09:50:00,54.01,54.36,54.01,54.31,21600.0,44.6659,44.9554,44.6659,44.914,21600.0
2014-05-05 10:00:00,54.33,54.41,54.29,54.41,10200.0,44.9305,44.9967,44.8975,44.9967,10200.0
2014-05-05 10:10:00,54.41,54.55,54.4,54.49,23100.0,44.9967,45.1125,44.9884,45.0629,23100.0
2014-05-05 10:20:00,54.51,54.52,54.4,54.41,14900.0,45.0794,45.0877,44.9884,44.9967,14900.0
2014-05-05 10:30:00,54.4,54.6,54.39,54.6,17000.0,44.9884,45.1538,44.9802,45.1538,17000.0
2014-05-05 10:40:00,54.6,54.77,54.6,54.62,24600.0,45.1538,45.2944,45.1538,45.1704,24600.0
2014-05-05 10:50:00,54.63,54.7,54.58,54.61,58100.0,45.1786,45.2365,45.1373,45.1621,58100.0
2014-05-05 11:00:00,54.58,54.6,54.49,54.49,15300.0,45.1373,45.1538,45.0629,45.0629,15300.0
2014-05-05 11:10:00,54.48,54.6,54.48,54.58,9400.0,45.0546,45.1538,45.0546,45.1373,9400.0
2014-05-05 11:20:00,54.54,54.58,54.45,54.51,28900.0,45.1042,45.1373,45.0298,45.0794,28900.0
2014-05-05 11:30:00,54.51,54.57,54.5,54.54,20100.0,45.0794,45.129,45.0711,45.1042,20100.0
2014-05-05 11:40:00,54.54,54.59,54.48,54.49,28600.0,45.1042,45.1456,45.0546,45.0629,28600.0
2014-05-05 11:50:00,54.5,54.6,54.48,54.6,32900.0,45.0711,45.1538,45.0546,45.1538,32900.0
2014-05-05 12:00:00,54.6,54.72,54.59,54.61,45800.0,45.1538,45.2531,45.1456,45.1621,45800.0
2014-05-05 12:10:00,54.61,54.7,54.6,54.63,13700.0,45.1621,45.2365,45.1538,45.1786,13700.0
2014-05-05 12:20:00,54.63,54.64,54.59,54.63,14100.0,45.1786,45.1869,45.1456,45.1786,14100.0
2014-05-05 12:30:00,54.63,54.63,54.59,54.62,14000.0,45.1786,45.1786,45.1456,45.1704,14000.0
2014-05-05 12:40:00,54.62,54.62,54.6,54.62,5300.0,45.1704,45.1704,45.1538,45.1704,5300.0
2014-05-05 12:50:00,54.61,54.62,54.59,54.6,9200.0,45.1621,45.1704,45.1456,45.1538,9200.0
2014-05-05 13:00:00,54.6,54.62,54.6,54.62,4000.0,45.1538,45.1704,45.1538,45.1704,4000.0
2014-05-05 13:10:00,54.62,54.62,54.54,54.61,16600.0,45.1704,45.1704,45.1042,45.1621,16600.0
2014-05-05 13:20:00,54.62,54.69,54.61,54.68,34900.0,45.1704,45.2283,45.1621,45.22,34900.0
2014-05-05 13:30:00,54.67,54.77,54.66,54.69,27300.0,45.2117,45.2944,45.2034,45.2283,27300.0
2014-05-05 13:40:00,54.68,54.76,54.61,54.74,17100.0,45.22,45.2861,45.1621,45.2696,17100.0
2014-05-05 13:50:00,54.74,54.74,54.65,54.68,12500.0,45.2696,45.2696,45.1952,45.22,12500.0
2014-05-05 14:00:00,54.68,54.68,54.64,54.65,9400.0,45.22,45.22,45.1869,45.1952,9400.0
2014-05-05 14:10:00,54.65,54.66,54.63,54.65,8700.0,45.1952,45.2034,45.1786,45.1952,8700.0
2014-05-05 14:20:00,54.65,54.66,54.62,54.63,12300.0,45.1952,45.2034,45.1704,45.1786,12300.0
2014-05-05 14:30:00,54.63,54.63,54.6,54.63,9200.0,45.1786,45.1786,45.1538,45.1786,9200.0
2014-05-05 14:40:00,54.63,54.66,54.62,54.65,27000.0,45.1786,45.2034,45.1704,45.1952,27000.0
2014-05-05 14:50:00,54.65,54.66,54.62,54.65,30200.0,45.1952,45.2034,45.1704,45.1952,30200.0
2014-05-05 15:00:00,54.65,54.66,54.63,54.65,18700.0,45.1952,45.2034,45.1786,45.1952,18700.0
2014-05-05 15:10:00,54.66,54.68,54.64,54.65,37200.0,45.2034,45.22,45.1869,45.1952,37200.0
2014-05-05 15:20:00,54.66,54.66,54.61,54.65,69900.0,45.2034,45.2034,45.1621,45.1952,69900.0
2014-05-05 15:30:00,54.66,54.67,54.62,54.63,19000.0,45.2034,45.2117,45.1704,45.1786,19000.0
2014-05-05 15:40:00,54.62,54.63,54.52,54.55,25700.0,45.1704,45.1786,45.0877,45.1125,25700.0
2014-05-05 15:50:00,54.54,54.55,54.47,54.5,200200.0,45.1042,45.1125,45.0463,45.0711,200200.0
2014-05-06 09:30:00,54.38,54.39,54.01,54.09,20100.0,44.9719,44.9802,44.6659,44.7321,20100.0
2014-05-06 09:40:00,54.01,54.22,53.91,54.15,13300.0,44.6659,44.8396,44.5832,44.7817,13300.0
2014-05-06 09:50:00,54.14,54.14,53.95,54.06,10400.0,44.7734,44.7734,44.6163,44.7073,10400.0
2014-05-06 10:00:00,54.09,54.1,53.98,54.0,18400.0,44.7321,44.7403,44.6411,44.6576,18400.0
2014-05-06 10:10:00,54.01,54.06,54.0,54.05,19000.0,44.6659,44.7073,44.6576,44.699,19000.0
2014-05-06 10:20:00,54.05,54.16,54.03,54.16,17400.0,44.699,44.79,44.6824,44.79,17400.0
2014-05-06 10:30:00,54.14,54.16,54.11,54.13,22000.0,44.7734,44.79,44.7486,44.7651,22000.0
2014-05-06 10:40:00,54.12,54.13,54.04,54.07,18900.0,44.7569,44.7651,44.6907,44.7155,18900.0
2014-05-06 10:50:00,54.07,54.07,53.93,53.93,11400.0,44.7155,44.7155,44.5997,44.5997,11400.0
2014-05-06 11:00:00,53.92,53.92,53.85,53.9,19400.0,44.5915,44.5915,44.5336,44.5749,19400.0
2014-05-06 11:10:00,53.91,53.92,53.9,53.91,20400.0,44.5832,44.5915,44.5749,44.5832,20400.0
2014-05-06 11:20:00,53.91,53.92,53.86,53.88,22200.0,44.5832,44.5915,44.5419,44.5584,22200.0
2014-05-06 11:30:00,53.88,53.96,53.88,53.89,23400.0,44.5584,44.6246,44.5584,44.5667,23400.0
2014-05-06 11:40:00,53.88,53.92,53.88,53.9,8800.0,44.5584,44.5915,44.5584,44.5749,8800.0
2014-05-06 11:50:00,53.9,53.92,53.87,53.9,15500.0,44.5749,44.5915,44.5501,44.5749,15500.0
2014-05-06 12:00:00,53.9,53.91,53.88,53.89,14200.0,44.5749,44.5832,44.5584,44.5667,14200.0
2014-05-06 12:10:00,53.9,53.91,53.86,53.9,13100.0,44.5749,44.5832,44.5419,44.5749,13100.0
2014-05-06 12:20:00,53.9,53.91,53.85,53.9,11300.0,44.5749,44.5832,44.5336,44.5749,11300.0
2014-05-06 12:30:00,53.89,53.91,53.87,53.87,16400.0,44.5667,44.5832,44.5501,44.5501,16400.0
2014-05-06 12:40:00,53.88,53.89,53.85,53.87,11800.0,44.5584,44.5667,44.5336,44.5501,11800.0
2014-05-06 12:50:00,53.88,53.88,53.85,53.88,6500.0,44.5584,44.5584,44.5336,44.5584,6500.0
2014-05-06 13:00:00,53.88,53.88,53.72,53.74,19700.0,44.5584,44.5584,44.4261,44.4426,19700.0
2014-05-06 13:10:00,53.75,53.76,53.74,53.74,18300.0,44.4509,44.4592,44.4426,44.4426,18300.0
2014-05-06 13:20:00,53.74,53.76,53.72,53.73,20100.0,44.4426,44.4592,44.4261,44.4343,20100.0
2014-05-06 13:30:00,53.73,53.75,53.69,53.71,18600.0,44.4343,44.4509,44.4013,44.4178,18600.0
2014-05-06 13:40:00,53.71,53.72,53.67,53.7,11400.0,44.4178,44.4261,44.3847,44.4095,11400.0
2014-05-06 13:50:00,53.7,53.77,53.69,53.71,20600.0,44.4095,44.4674,44.4013,44.4178,20600.0
2014-05-06 14:00:00,53.71,53.76,53.68,53.76,21600.0,44.4178,44.4592,44.393,44.4592,21600.0
2014-05-06 14:10:00,53.76,53.76,53.72,53.75,28900.0,44.4592,44.4592,44.4261,44.4509,28900.0
2014-05-06 14:20:00,53.74,53.75,53.69,53.75,15800.0,44.4426,44.4509,44.4013,44.4509,15800.0
2014-05-06 14:30:00,53.74,53.76,53.71,53.74,18000.0,44.4426,44.4592,44.4178,44.4426,18000.0
2014-05-06 14:40:00,53.74,53.76,53.73,53.74,24200.0,44.4426,44.4592,44.4343,44.4426,24200.0
2014-05-06 14:50:00,53.73,53.76,53.73,53.74,16800.0,44.4343,44.4592,44.4343,44.4426,16800.0
2014-05-06 15:00:00,53.73,53.76,53.68,53.74,19900.0,44.4343,44.4592,44.393,44.4426,19900.0
2014-05-06 15:10:00,53.74,53.76,53.73,53.75,40500.0,44.4426,44.4592,44.4343,44.4509,40500.0
2014-05-06 15:20:00,53.75,53.76,53.7,53.72,47400.0,44.4509,44.4592,44.4095,44.4261,47400.0
2014-05-06 15:30:00,53.72,53.76,53.72,53.75,64700.0,44.4261,44.4592,44.4261,44.4509,64700.0
2014-05-06 15:40:00,53.75,53.76,53.68,53.75,77900.0,44.4509,44.4592,44.393,44.4509,77900.0
2014-05-06 15:50:00,53.75,53.75,53.7,53.7,92700.0,44.4509,44.4509,44.4095,44.4095,92700.0
2014-05-07 09:30:00,53.96,54.04,53.66,53.86,19700.0,44.6246,44.6907,44.3765,44.5419,19700.0
2014-05-07 09:40:00,53.85,53.85,53.61,53.75,8900.0,44.5336,44.5336,44.3351,44.4509,8900.0
2014-05-07 09:50:00,53.75,53.76,53.61,53.74,15100.0,44.4509,44.4592,44.3351,44.4426,15100.0
2014-05-07 10:00:00,53.74,53.95,53.61,53.65,26900.0,44.4426,44.6163,44.3351,44.3682,26900.0
2014-05-07 10:10:00,53.63,53.66,53.48,53.65,26500.0,44.3516,44.3765,44.2276,44.3682,26500.0
2014-05-07 10:20:00,53.67,53.75,53.63,53.75,16800.0,44.3847,44.4509,44.3516,44.4509,16800.0
2014-05-07 10:30:00,53.73,53.86,53.7,53.75,114100.0,44.4343,44.5419,44.4095,44.4509,114100.0
2014-05-07 10:40:00,53.73,53.76,53.64,53.72,26100.0,44.4343,44.4592,44.3599,44.4261,26100.0
2014-05-07 10:50:00,53.71,53.76,53.66,53.67,19000.0,44.4178,44.4592,44.3765,44.3847,19000.0
2014-05-07 11:00:00,53.65,53.68,53.61,53.67,12000.0,44.3682,44.393,44.3351,44.3847,12000.0
2014-05-07 11:10:00,53.67,53.73,53.63,53.64,12200.0,44.3847,44.4343,44.3516,44.3599,12200.0
2014-05-07 11:20:00,53.63,53.64,53.58,53.63,8200.0,44.3516,44.3599,44.3103,44.3516,8200.0
2014-05-07 11:30:00,53.64,53.74,53.62,53.72,12400.0,44.3599,44.4426,44.3434,44.4261,12400.0
2014-05-07 11:40:00,53.74,53.79,53.73,53.76,49400.0,44.4426,44.484,44.4343,44.4592,49400.0
2014-05-07 11:50:00,53.76,53.77,53.73,53.74,59200.0,44.4592,44.4674,44.4343,44.4426,59200.0
2014-05-07 12:00:00,53.75,53.75,53.67,53.67,36400.0,44.4509,44.4509,44.3847,44.3847,36400.0
2014-05-07 12:10:00,53.67,53.7,53.66,53.69,11800.0,44.3847,44.4095,44.3765,44.4013,11800.0
2014-05-07 12:20:00,53.7,53.7,53.67,53.67,10200.0,44.4095,44.4095,44.3847,44.3847,10200.0
2014-05-07 12:30:00,53.67,53.69,53.62,53.63,21600.0,44.3847,44.4013,44.3434,44.3516,21600.0
2014-05-07 12:40:00,53.63,53.64,53.6,53.61,7300.0,44.3516,44.3599,44.3268,44.3351,7300.0
2014-05-07 12:50:00,53.61,53.64,53.56,53.57,9900.0,44.3351,44.3599,44.2938,44.302,9900.0
2014-05-07 13:00:00,53.55,53.58,53.49,53.51,11400.0,44.2855,44.3103,44.2359,44.2524,11400.0
2014-05-07 13:10:00,53.49,53.64,53.48,53.64,9500.0,44.2359,44.3599,44.2276,44.3599,9500.0
2014-05-07 13:20:00,53.64,53.65,53.53,53.53,30700.0,44.3599,44.3682,44.2689,44.2689,30700.0
2014-05-07 13:30:00,53.54,53.55,53.51,53.54,44200.0,44.2772,44.2855,44.2524,44.2772,44200.0
2014-05-07 13:40:00,53.53,53.55,53.5,53.51,20300.0,44.2689,44.2855,44.2441,44.2524,20300.0
2014-05-07 13:50:00,53.5,53.54,53.42,53.43,13400.0,44.2441,44.2772,44.178,44.1862,13400.0
2014-05-07 14:00:00,53.41,53.52,53.39,53.52,23600.0,44.1697,44.2607,44.1532,44.2607,23600.0
2014-05-07 14:10:00,53.5,53.55,53.49,53.52,21600.0,44.2441,44.2855,44.2359,44.2607,21600.0
2014-05-07 14:20:00,53.52,53.55,53.52,53.55,23100.0,44.2607,44.2855,44.2607,44.2855,23100.0
2014-05-07 14:30:00,53.55,53.55,53.52,53.54,38900.0,44.2855,44.2855,44.2607,44.2772,38900.0
2014-05-07 14:40:00,53.55,53.55,53.53,53.54,26100.0,44.2855,44.2855,44.2689,44.2772,26100.0
2014-05-07 14:50:00,53.53,53.55,53.48,53.54,18400.0,44.2689,44.2855,44.2276,44.2772,18400.0
2014-05-07 15:00:00,53.54,53.54,53.48,53.49,40400.0,44.2772,44.2772,44.2276,44.2359,40400.0
2014-05-07 15:10:00,53.48,53.5,53.47,53.47,21700.0,44.2276,44.2441,44.2193,44.2193,21700.0
2014-05-07 15:20:00,53.47,53.5,53.45,53.5,28100.0,44.2193,44.2441,44.2028,44.2441,28100.0
2014-05-07 15:30:00,53.49,53.59,53.49,53.59,51900.0,44.2359,44.3186,44.2359,44.3186,51900.0
2014-05-07 15:40:00,53.6,53.7,53.59,53.7,61700.0,44.3268,44.4095,44.3186,44.4095,61700.0
2014-05-07 15:50:00,53.7,53.76,53.67,53.72,75000.0,44.4095,44.4592,44.3847,44.4261,75000.0
2014-05-08 09:30:00,53.58,53.82,53.51,53.82,9700.0,44.3103,44.5088,44.2524,44.5088,9700.0
2014-05-08 09:40:00,53.73,53.93,53.72,53.92,11600.0,44.4343,44.5997,44.4261,44.5915,11600.0
2014-05-08 09:50:00,53.96,54.02,53.86,53.89,17400.0,44.6246,44.6742,44.5419,44.5667,17400.0
2014-05-08 10:00:00,53.9,53.92,53.88,53.89,34200.0,44.5749,44.5915,44.5584,44.5667,34200.0
2014-05-08 10:10:00,53.9,53.91,53.87,53.9,32700.0,44.5749,44.5832,44.5501,44.5749,32700.0
2014-05-08 10:20:00,53.91,53.91,53.86,53.86,20300.0,44.5832,44.5832,44.5419,44.5419,20300.0
2014-05-08 10:30:00,53.85,53.86,53.8,53.8,24500.0,44.5336,44.5419,44.4922,44.4922,24500.0
2014-05-08 10:40:00,53.8,53.82,53.71,53.74,28500.0,44.4922,44.5088,44.4178,44.4426,28500.0
2014-05-08 10:50:00,53.75,53.76,53.71,53.73,24000.0,44.4509,44.4592,44.4178,44.4343,24000.0
2014-05-08 11:00:00,53.73,53.81,53.72,53.79,32900.0,44.4343,44.5005,44.4261,44.484,32900.0
2014-05-08 11:10:00,53.8,53.82,53.76,53.78,33900.0,44.4922,44.5088,44.4592,44.4757,33900.0
2014-05-08 11:20:00,53.77,53.79,53.74,53.75,31300.0,44.4674,44.484,44.4426,44.4509,31300.0
2014-05-08 11:30:00,53.75,53.78,53.74,53.76,44500.0,44.4509,44.4757,44.4426,44.4592,44500.0
2014-05-08 11:40:00,53.76,53.77,53.74,53.75,13600.0,44.4592,44.4674,44.4426,44.4509,13600.0
2014-05-08 11:50:00,53.75,53.76,53.74,53.76,20500.0,44.4509,44.4592,44.4426,44.4592,20500.0
2014-05-08 12:00:00,53.76,53.76,53.73,53.76,31200.0,44.4592,44.4592,44.4343,44.4592,31200.0
2014-05-08 12:10:00,53.75,53.77,53.75,53.76,8000.0,44.4509,44.4674,44.4509,44.4592,8000.0
2014-05-08 12:20:00,53.77,53.77,53.74,53.75,13600.0,44.4674,44.4674,44.4426,44.4509,13600.0
2014-05-08 12:30:00,53.76,53.81,53.74,53.79,8100.0,44.4592,44.5005,44.4426,44.484,8100.0
2014-05-08 12:40:00,53.79,53.8,53.73,53.74,10700.0,44.484,44.4922,44.4343,44.4426,10700.0
2014-05-08 12:50:00,53.75,53.76,53.66,53.71,12000.0,44.4509,44.4592,44.3765,44.4178,12000.0
2014-05-08 13:00:00,53.74,53.79,53.73,53.73,19600.0,44.4426,44.484,44.4343,44.4343,19600.0
2014-05-08 13:10:00,53.73,53.73,53.66,53.67,11900.0,44.4343,44.4343,44.3765,44.3847,11900.0
2014-05-08 13:20:00,53.67,53.7,53.6,53.67,21100.0,44.3847,44.4095,44.3268,44.3847,21100.0
2014-05-08 13:30:00,53.69,53.75,53.65,53.73,11800.0,44.4013,44.4509,44.3682,44.4343,11800.0
2014-05-08 13:40:00,53.73,53.73,53.64,53.64,16900.0,44.4343,44.4343,44.3599,44.3599,16900.0
2014-05-08 13:50:00,53.65,53.66,53.6,53.65,8000.0,44.3682,44.3765,44.3268,44.3682,8000.0
2014-05-08 14:00:00,53.65,53.67,53.56,53.58,26100.0,44.3682,44.3847,44.2938,44.3103,26100.0
2014-05-08 14:10:00,53.58,53.61,53.52,53.61,9900.0,44.3103,44.3351,44.2607,44.3351,9900.0
2014-05-08 14:20:00,53.62,53.68,53.62,53.68,10200.0,44.3434,44.393,44.3434,44.393,10200.0
2014-05-08 14:30:00,53.67,53.69,53.59,53.59,11600.0,44.3847,44.4013,44.3186,44.3186,11600.0
2014-05-08 14:40:00,53.59,53.61,53.45,53.47,15300.0,44.3186,44.3351,44.2028,44.2193,15300.0
2014-05-08 14:50:00,53.48,53.53,53.46,53.46,11300.0,44.2276,44.2689,44.2111,44.2111,11300.0
2014-05-08 15:00:00,53.46,53.47,53.36,53.38,33400.0,44.2111,44.2193,44.1284,44.1449,33400.0
2014-05-08 15:10:00,53.37,53.49,53.35,53.49,25700.0,44.1366,44.2359,44.1201,44.2359,25700.0
2014-05-08 15:20:00,53.49,53.58,53.48,53.56,35000.0,44.2359,44.3103,44.2276,44.2938,35000.0
2014-05-08 15:30:00,53.55,53.55,53.41,53.43,43600.0,44.2855,44.2855,44.1697,44.1862,43600.0
2014-05-08 15:40:00,53.43,53.47,53.38,53.39,45100.0,44.1862,44.2193,44.1449,44.1532,45100.0
2014-05-08 15:50:00,53.38,53.51,53.34,53.48,114900.0,44.1449,44.2524,44.1118,44.2276,114900.0
2014-05-09 09:30:00,53.63,53.74,53.33,53.33,40800.0,44.3516,44.4426,44.1035,44.1035,40800.0
2014-05-09 09:40:00,53.38,53.48,53.32,53.48,29800.0,44.1449,44.2276,44.0953,44.2276,29800.0
2014-05-09 09:50:00,53.48,53.67,53.44,53.62,23800.0,44.2276,44.3847,44.1945,44.3434,23800.0
2014-05-09 10:00:00,53.62,53.67,53.57,53.66,38900.0,44.3434,44.3847,44.302,44.3765,38900.0
2014-05-09 10:10:00,53.66,53.75,53.66,53.74,33400.0,44.3765,44.4509,44.3765,44.4426,33400.0
2014-05-09 10:20:00,53.74,53.75,53.69,53.71,20600.0,44.4426,44.4509,44.4013,44.4178,20600.0
2014-05-09 10:30:00,53.69,53.73,53.61,53.71,19900.0,44.4013,44.4343,44.3351,44.4178,19900.0
2014-05-09 10:40:00,53.69,53.72,53.59,53.71,13000.0,44.4013,44.4261,44.3186,44.4178,13000.0
2014-05-09 10:50:00,53.7,53.71,53.6,53.61,18700.0,44.4095,44.4178,44.3268,44.3351,18700.0
2014-05-09 11:00:00,53.61,53.62,53.55,53.55,12100.0,44.3351,44.3434,44.2855,44.2855,12100.0
2014-05-09 11:10:00,53.54,53.62,53.53,53.59,13900.0,44.2772,44.3434,44.2689,44.3186,13900.0
2014-05-09 11:20:00,53.6,53.68,53.6,53.66,9900.0,44.3268,44.393,44.3268,44.3765,9900.0
2014-05-09 11:30:00,53.69,53.76,53.68,53.74,47800.0,44.4013,44.4592,44.393,44.4426,47800.0
2014-05-09 11:40:00,53.74,53.75,53.7,53.74,12000.0,44.4426,44.4509,44.4095,44.4426,12000.0
2014-05-09 11:50:00,53.75,53.75,53.73,53.73,7200.0,44.4509,44.4509,44.4343,44.4343,7200.0
2014-05-09 12:00:00,53.73,53.75,53.69,53.7,18100.0,44.4343,44.4509,44.4013,44.4095,18100.0
2014-05-09 12:10:00,53.7,53.75,53.7,53.75,18200.0,44.4095,44.4509,44.4095,44.4509,18200.0
2014-05-09 12:20:00,53.74,53.76,53.72,53.72,13300.0,44.4426,44.4592,44.4261,44.4261,13300.0
2014-05-09 12:30:00,53.72,53.77,53.71,53.75,42600.0,44.4261,44.4674,44.4178,44.4509,42600.0
2014-05-09 12:40:00,53.76,53.77,53.73,53.75,31700.0,44.4592,44.4674,44.4343,44.4509,31700.0
2014-05-09 12:50:00,53.75,53.77,53.74,53.75,27300.0,44.4509,44.4674,44.4426,44.4509,27300.0
2014-05-09 13:00:00,53.75,53.76,53.74,53.75,14600.0,44.4509,44.4592,44.4426,44.4509,14600.0
2014-05-09 13:10:00,53.75,53.76,53.73,53.74,13000.0,44.4509,44.4592,44.4343,44.4426,13000.0
2014-05-09 13:20:00,53.73,53.75,53.72,53.74,6600.0,44.4343,44.4509,44.4261,44.4426,6600.0
2014-05-09 13:30:00,53.75,53.77,53.7,53.74,21700.0,44.4509,44.4674,44.4095,44.4426,21700.0
2014-05-09 13:40:00,53.74,53.76,53.72,53.73,18300.0,44.4426,44.4592,44.4261,44.4343,18300.0
2014-05-09 13:50:00,53.74,53.75,53.72,53.74,11500.0,44.4426,44.4509,44.4261,44.4426,11500.0
2014-05-09 14:00:00,53.74,53.75,53.72,53.73,12900.0,44.4426,44.4509,44.4261,44.4343,12900.0
2014-05-09 14:10:00,53.74,53.75,53.66,53.67,23700.0,44.4426,44.4509,44.3765,44.3847,23700.0
2014-05-09 14:20:00,53.68,53.71,53.67,53.69,16700.0,44.393,44.4178,44.3847,44.4013,16700.0
2014-05-09 14:30:00,53.69,53.75,53.69,53.75,15600.0,44.4013,44.4509,44.4013,44.4509,15600.0
2014-05-09 14:40:00,53.74,53.75,53.72,53.74,20300.0,44.4426,44.4509,44.4261,44.4426,20300.0
2014-05-09 14:50:00,53.75,53.76,53.74,53.75,35900.0,44.4509,44.4592,44.4426,44.4509,35900.0
2014-05-09 15:00:00,53.75,53.82,53.74,53.78,66200.0,44.4509,44.5088,44.4426,44.4757,66200.0
2014-05-09 15:10:00,53.78,53.78,53.73,53.75,21700.0,44.4757,44.4757,44.4343,44.4509,21700.0
2014-05-09 15:20:00,53.75,53.76,53.73,53.75,25100.0,44.4509,44.4592,44.4343,44.4509,25100.0
2014-05-09 15:30:00,53.74,53.76,53.73,53.75,99700.0,44.4426,44.4592,44.4343,44.4509,99700.0
2014-05-09 15:40:00,53.75,53.76,53.74,53.75,140300.0,44.4509,44.4592,44.4426,44.4509,140300.0
2014-05-09 15:50:00,53.75,53.75,53.71,53.75,63800.0,44.4509,44.4509,44.4178,44.4509,63800.0
2014-05-12 09:30:00,53.92,54.0,53.89,54.0,184700.0,44.5915,44.6576,44.5667,44.6576,184700.0
2014-05-12 09:40:00,54.0,54.06,53.95,54.0,96000.0,44.6576,44.7073,44.6163,44.6576,96000.0
2014-05-12 09:50:00,54.0,54.0,53.95,53.98,44000.0,44.6576,44.6576,44.6163,44.6411,44000.0
2014-05-12 10:00:00,53.98,54.01,53.96,53.99,34200.0,44.6411,44.6659,44.6246,44.6494,34200.0
2014-05-12 10:10:00,53.98,54.0,53.97,54.0,74900.0,44.6411,44.6576,44.6328,44.6576,74900.0
2014-05-12 10:20:00,54.0,54.0,53.95,53.99,34800.0,44.6576,44.6576,44.6163,44.6494,34800.0
2014-05-12 10:30:00,53.99,54.0,53.98,54.0,34800.0,44.6494,44.6576,44.6411,44.6576,34800.0
2014-05-12 10:40:00,54.0,54.0,53.97,53.98,36200.0,44.6576,44.6576,44.6328,44.6411,36200.0
2014-05-12 10:50:00,53.98,53.99,53.96,53.99,47300.0,44.6411,44.6494,44.6246,44.6494,47300.0
2014-05-12 11:00:00,53.99,54.11,53.98,54.05,57300.0,44.6494,44.7486,44.6411,44.699,57300.0
2014-05-12 11:10:00,54.05,54.06,54.03,54.04,39000.0,44.699,44.7073,44.6824,44.6907,39000.0
2014-05-12 11:20:00,54.03,54.05,54.02,54.04,32000.0,44.6824,44.699,44.6742,44.6907,32000.0
2014-05-12 11:30:00,54.04,54.16,54.04,54.13,39600.0,44.6907,44.79,44.6907,44.7651,39600.0
2014-05-12 11:40:00,54.13,54.23,54.13,54.2,26500.0,44.7651,44.8478,44.7651,44.823,26500.0
2014-05-12 11:50:00,54.2,54.27,54.18,54.24,246900.0,44.823,44.8809,44.8065,44.8561,246900.0
2014-05-12 12:00:00,54.25,54.3,54.24,54.3,24700.0,44.8644,44.9057,44.8561,44.9057,24700.0
2014-05-12 12:10:00,54.31,54.37,54.29,54.36,21100.0,44.914,44.9636,44.8975,44.9554,21100.0
2014-05-12 12:20:00,54.35,54.41,54.35,54.41,30600.0,44.9471,44.9967,44.9471,44.9967,30600.0
2014-05-12 12:30:00,54.41,54.51,54.4,54.51,19200.0,44.9967,45.0794,44.9884,45.0794,19200.0
2014-05-12 12:40:00,54.5,54.55,54.49,54.54,60400.0,45.0711,45.1125,45.0629,45.1042,60400.0
2014-05-12 12:50:00,54.55,54.55,54.46,54.48,28100.0,45.1125,45.1125,45.038,45.0546,28100.0
2014-05-12 13:00:00,54.48,54.48,54.41,54.46,20800.0,45.0546,45.0546,44.9967,45.038,20800.0
2014-05-12 13:10:00,54.47,54.5,54.46,54.49,7200.0,45.0463,45.0711,45.038,45.0629,7200.0
2014-05-12 13:20:00,54.49,54.5,54.49,54.5,14300.0,45.0629,45.0711,45.0629,45.0711,14300.0
2014-05-12 13:30:00,54.49,54.63,54.49,54.62,100400.0,45.0629,45.1786,45.0629,45.1704,100400.0
2014-05-12 13:40:00,54.63,54.69,54.63,54.69,149300.0,45.1786,45.2283,45.1786,45.2283,149300.0
2014-05-12 13:50:00,54.68,54.71,54.68,54.71,18100.0,45.22,45.2448,45.22,45.2448,18100.0
2014-05-12 14:00:00,54.7,54.76,54.68,54.75,20300.0,45.2365,45.2861,45.22,45.2779,20300.0
2014-05-12 14:10:00,54.74,54.75,54.73,54.73,11100.0,45.2696,45.2779,45.2613,45.2613,11100.0
2014-05-12 14:20:00,54.72,54.74,54.72,54.73,8200.0,45.2531,45.2696,45.2531,45.2613,8200.0
2014-05-12 14:30:00,54.73,54.82,54.73,54.82,17900.0,45.2613,45.3358,45.2613,45.3358,17900.0
2014-05-12 14:40:00,54.81,54.83,54.81,54.83,7900.0,45.3275,45.344,45.3275,45.344,7900.0
2014-05-12 14:50:00,54.82,54.83,54.81,54.81,27800.0,45.3358,45.344,45.3275,45.3275,27800.0
2014-05-12 15:00:00,54.81,54.83,54.8,54.81,34300.0,45.3275,45.344,45.3192,45.3275,34300.0
2014-05-12 15:10:00,54.81,54.87,54.8,54.87,55000.0,45.3275,45.3771,45.3192,45.3771,55000.0
2014-05-12 15:20:00,54.87,54.92,54.86,54.91,27400.0,45.3771,45.4185,45.3688,45.4102,27400.0
2014-05-12 15:30:00,54.91,54.97,54.89,54.95,63900.0,45.4102,45.4598,45.3937,45.4433,63900.0
2014-05-12 15:40:00,54.95,54.95,54.94,54.95,115500.0,45.4433,45.4433,45.435,45.4433,115500.0
2014-05-12 15:50:00,54.95,54.95,54.91,54.92,116600.0,45.4433,45.4433,45.4102,45.4185,116600.0
2014-05-13 09:30:00,54.92,54.92,54.78,54.87,30000.0,45.4185,45.4185,45.3027,45.3771,30000.0
2014-05-13 09:40:00,54.85,54.9,54.81,54.89,10800.0,45.3606,45.4019,45.3275,45.3937,10800.0
2014-05-13 09:50:00,54.88,54.89,54.77,54.79,10200.0,45.3854,45.3937,45.2944,45.311,10200.0
2014-05-13 10:00:00,54.81,54.9,54.81,54.88,11000.0,45.3275,45.4019,45.3275,45.3854,11000.0
2014-05-13 10:10:00,54.88,54.9,54.85,54.87,18500.0,45.3854,45.4019,45.3606,45.3771,18500.0
2014-05-13 10:20:00,54.87,54.9,54.87,54.88,22200.0,45.3771,45.4019,45.3771,45.3854,22200.0
2014-05-13 10:30:00,54.89,54.9,54.87,54.89,26300.0,45.3937,45.4019,45.3771,45.3937,26300.0
2014-05-13 10:40:00,54.89,54.9,54.87,54.89,16900.0,45.3937,45.4019,45.3771,45.3937,16900.0
2014-05-13 10:50:00,54.9,54.9,54.86,54.88,14800.0,45.4019,45.4019,45.3688,45.3854,14800.0
2014-05-13 11:00:00,54.89,54.89,54.86,54.88,11900.0,45.3937,45.3937,45.3688,45.3854,11900.0
2014-05-13 11:10:00,54.88,54.89,54.77,54.77,66100.0,45.3854,45.3937,45.2944,45.2944,66100.0
2014-05-13 11:20:00,54.76,54.84,54.76,54.82,11600.0,45.2861,45.3523,45.2861,45.3358,11600.0
2014-05-13 11:30:00,54.82,54.83,54.8,54.82,22700.0,45.3358,45.344,45.3192,45.3358,22700.0
2014-05-13 11:40:00,54.81,54.83,54.77,54.8,8100.0,45.3275,45.344,45.2944,45.3192,8100.0
2014-05-13 11:50:00,54.78,54.83,54.76,54.8,5000.0,45.3027,45.344,45.2861,45.3192,5000.0
2014-05-13 12:00:00,54.78,54.82,54.76,54.78,6800.0,45.3027,45.3358,45.2861,45.3027,6800.0
2014-05-13 12:10:00,54.77,54.85,54.77,54.84,7800.0,45.2944,45.3606,45.2944,45.3523,7800.0
2014-05-13 12:20:00,54.85,54.87,54.83,54.84,15200.0,45.3606,45.3771,45.344,45.3523,15200.0
2014-05-13 12:30:00,54.84,54.87,54.83,54.85,18900.0,45.3523,45.3771,45.344,45.3606,18900.0
2014-05-13 12:40:00,54.85,54.87,54.83,54.87,7200.0,45.3606,45.3771,45.344,45.3771,7200.0
2014-05-13 12:50:00,54.86,54.87,54.84,54.87,7300.0,45.3688,45.3771,45.3523,45.3771,7300.0
2014-05-13 13:00:00,54.86,54.86,54.78,54.82,29600.0,45.3688,45.3688,45.3027,45.3358,29600.0
2014-05-13 13:10:00,54.81,54.82,54.77,54.82,8000.0,45.3275,45.3358,45.2944,45.3358,8000.0
2014-05-13 13:20:00,54.81,54.84,54.79,54.82,12400.0,45.3275,45.3523,45.311,45.3358,12400.0
2014-05-13 13:30:00,54.82,54.84,54.74,54.76,17100.0,45.3358,45.3523,45.2696,45.2861,17100.0
2014-05-13 13:40:00,54.76,54.77,54.72,54.76,7700.0,45.2861,45.2944,45.2531,45.2861,7700.0
2014-05-13 13:50:00,54.76,54.79,54.75,54.77,7200.0,45.2861,45.311,45.2779,45.2944,7200.0
2014-05-13 14:00:00,54.77,54.79,54.76,54.77,7600.0,45.2944,45.311,45.2861,45.2944,7600.0
2014-05-13 14:10:00,54.77,54.8,54.77,54.8,11800.0,45.2944,45.3192,45.2944,45.3192,11800.0
2014-05-13 14:20:00,54.79,54.8,54.78,54.8,16500.0,45.311,45.3192,45.3027,45.3192,16500.0
2014-05-13 14:30:00,54.8,54.8,54.78,54.8,29200.0,45.3192,45.3192,45.3027,45.3192,29200.0
2014-05-13 14:40:00,54.8,54.8,54.78,54.8,13100.0,45.3192,45.3192,45.3027,45.3192,13100.0
2014-05-13 14:50:00,54.79,54.8,54.78,54.79,15300.0,45.311,45.3192,45.3027,45.311,15300.0
2014-05-13 15:00:00,54.8,54.8,54.77,54.78,10400.0,45.3192,45.3192,45.2944,45.3027,10400.0
2014-05-13 15:10:00,54.78,54.8,54.76,54.8,17900.0,45.3027,45.3192,45.2861,45.3192,17900.0
2014-05-13 15:20:00,54.79,54.79,54.75,54.77,15700.0,45.311,45.311,45.2779,45.2944,15700.0
2014-05-13 15:30:00,54.77,54.8,54.77,54.8,34500.0,45.2944,45.3192,45.2944,45.3192,34500.0
2014-05-13 15:40:00,54.8,54.81,54.71,54.71,66100.0,45.3192,45.3275,45.2448,45.2448,66100.0
2014-05-13 15:50:00,54.72,54.72,54.64,54.68,75100.0,45.2531,45.2531,45.1869,45.22,75100.0
2014-05-14 09:30:00,54.6,54.74,54.5,54.56,29500.0,45.1538,45.2696,45.0711,45.1207,29500.0
2014-05-14 09:40:00,54.57,54.61,54.32,54.32,23400.0,45.129,45.1621,44.9223,44.9223,23400.0
2014-05-14 09:50:00,54.32,54.52,54.32,54.52,10300.0,44.9223,45.0877,44.9223,45.0877,10300.0
2014-05-14 10:00:00,54.51,54.64,54.51,54.58,9000.0,45.0794,45.1869,45.0794,45.1373,9000.0
2014-05-14 10:10:00,54.57,54.6,54.44,54.47,12600.0,45.129,45.1538,45.0215,45.0463,12600.0
2014-05-14 10:20:00,54.44,54.59,54.43,54.59,7200.0,45.0215,45.1456,45.0132,45.1456,7200.0
2014-05-14 10:30:00,54.57,54.6,54.54,54.54,14000.0,45.129,45.1538,45.1042,45.1042,14000.0
2014-05-14 10:40:00,54.55,54.59,54.47,54.57,11200.0,45.1125,45.1456,45.0463,45.129,11200.0
2014-05-14 10:50:00,54.59,54.6,54.49,54.49,10500.0,45.1456,45.1538,45.0629,45.0629,10500.0
2014-05-14 11:00:00,54.49,54.5,54.43,54.46,9900.0,45.0629,45.0711,45.0132,45.038,9900.0
2014-05-14 11:10:00,54.46,54.5,54.45,54.48,8000.0,45.038,45.0711,45.0298,45.0546,8000.0
2014-05-14 11:20:00,54.48,54.49,54.43,54.46,6100.0,45.0546,45.0629,45.0132,45.038,6100.0
2014-05-14 11:30:00,54.44,54.48,54.35,54.45,15100.0,45.0215,45.0546,44.9471,45.0298,15100.0
2014-05-14 11:40:00,54.46,54.49,54.45,54.47,4600.0,45.038,45.0629,45.0298,45.0463,4600.0
2014-05-14 11:50:00,54.45,54.47,54.41,54.41,14300.0,45.0298,45.0463,44.9967,44.9967,14300.0
2014-05-14 12:00:00,54.42,54.47,54.41,54.47,4600.0,45.005,45.0463,44.9967,45.0463,4600.0
2014-05-14 12:10:00,54.45,54.45,54.4,54.42,8800.0,45.0298,45.0298,44.9884,45.005,8800.0
2014-05-14 12:20:00,54.43,54.44,54.41,54.43,24100.0,45.0132,45.0215,44.9967,45.0132,24100.0
2014-05-14 12:30:00,54.42,54.48,54.39,54.48,10300.0,45.005,45.0546,44.9802,45.0546,10300.0
2014-05-14 12:40:00,54.47,54.47,54.46,54.47,4600.0,45.0463,45.0463,45.038,45.0463,4600.0
2014-05-14 12:50:00,54.47,54.47,54.43,54.47,9300.0,45.0463,45.0463,45.0132,45.0463,9300.0
2014-05-14 13:00:00,54.47,54.52,54.47,54.5,21500.0,45.0463,45.0877,45.0463,45.0711,21500.0
2014-05-14 13:10:00,54.51,54.6,54.51,54.58,27800.0,45.0794,45.1538,45.0794,45.1373,27800.0
2014-05-14 13:20:00,54.58,54.59,54.53,54.55,13000.0,45.1373,45.1456,45.0959,45.1125,13000.0
2014-05-14 13:30:00,54.54,54.55,54.49,54.49,8200.0,45.1042,45.1125,45.0629,45.0629,8200.0
2014-05-14 13:40:00,54.5,54.51,54.48,54.49,8400.0,45.0711,45.0794,45.0546,45.0629,8400.0
2014-05-14 13:50:00,54.49,54.52,54.48,54.52,11000.0,45.0629,45.0877,45.0546,45.0877,11000.0
2014-05-14 14:00:00,54.51,54.53,54.49,54.49,11300.0,45.0794,45.0959,45.0629,45.0629,11300.0
2014-05-14 14:10:00,54.49,54.51,54.49,54.49,12800.0,45.0629,45.0794,45.0629,45.0629,12800.0
2014-05-14 14:20:00,54.49,54.51,54.49,54.49,11400.0,45.0629,45.0794,45.0629,45.0629,11400.0
2014-05-14 14:30:00,54.49,54.5,54.48,54.49,11300.0,45.0629,45.0711,45.0546,45.0629,11300.0
2014-05-14 14:40:00,54.49,54.5,54.4,54.4,19200.0,45.0629,45.0711,44.9884,44.9884,19200.0
2014-05-14 14:50:00,54.4,54.41,54.34,54.34,26400.0,44.9884,44.9967,44.9388,44.9388,26400.0
2014-05-14 15:00:00,54.34,54.38,54.31,54.31,22300.0,44.9388,44.9719,44.914,44.914,22300.0
2014-05-14 15:10:00,54.31,54.37,54.31,54.36,20700.0,44.914,44.9636,44.914,44.9554,20700.0
2014-05-14 15:20:00,54.37,54.38,54.35,54.37,14200.0,44.9636,44.9719,44.9471,44.9636,14200.0
2014-05-14 15:30:00,54.36,54.36,54.25,54.32,49100.0,44.9554,44.9554,44.8644,44.9223,49100.0
2014-05-14 15:40:00,54.31,54.35,54.31,54.34,31900.0,44.914,44.9471,44.914,44.9388,31900.0
2014-05-14 15:50:00,54.35,54.35,54.28,54.28,61700.0,44.9471,44.9471,44.8892,44.8892,61700.0
2014-05-15 09:30:00,54.24,54.24,54.0,54.0,26300.0,44.8561,44.8561,44.6576,44.6576,26300.0
2014-05-15 09:40:00,54.0,54.0,53.86,53.97,26900.0,44.6576,44.6576,44.5419,44.6328,26900.0
2014-05-15 09:50:00,53.99,54.07,53.88,54.07,25900.0,44.6494,44.7155,44.5584,44.7155,25900.0
2014-05-15 10:00:00,54.05,54.06,53.86,53.89,36100.0,44.699,44.7073,44.5419,44.5667,36100.0
2014-05-15 10:10:00,53.88,53.92,53.77,53.92,48700.0,44.5584,44.5915,44.4674,44.5915,48700.0
2014-05-15 10:20:00,53.92,53.98,53.86,53.93,15800.0,44.5915,44.6411,44.5419,44.5997,15800.0
2014-05-15 10:30:00,53.94,53.98,53.88,53.91,20800.0,44.608,44.6411,44.5584,44.5832,20800.0
2014-05-15 10:40:00,53.89,54.06,53.89,53.93,22700.0,44.5667,44.7073,44.5667,44.5997,22700.0
2014-05-15 10:50:00,53.92,53.98,53.91,53.92,38600.0,44.5915,44.6411,44.5832,44.5915,38600.0
2014-05-15 11:00:00,53.91,53.94,53.78,53.8,46400.0,44.5832,44.608,44.4757,44.4922,46400.0
2014-05-15 11:10:00,53.78,53.84,53.7,53.76,22800.0,44.4757,44.5253,44.4095,44.4592,22800.0
2014-05-15 11:20:00,53.75,53.77,53.69,53.75,12500.0,44.4509,44.4674,44.4013,44.4509,12500.0
2014-05-15 11:30:00,53.72,53.87,53.7,53.86,11300.0,44.4261,44.5501,44.4095,44.5419,11300.0
2014-05-15 11:40:00,53.85,53.85,53.66,53.66,8100.0,44.5336,44.5336,44.3765,44.3765,8100.0
2014-05-15 11:50:00,53.67,53.7,53.63,53.66,6500.0,44.3847,44.4095,44.3516,44.3765,6500.0
2014-05-15 12:00:00,53.65,53.71,53.64,53.68,12400.0,44.3682,44.4178,44.3599,44.393,12400.0
2014-05-15 12:10:00,53.68,53.69,53.63,53.66,5600.0,44.393,44.4013,44.3516,44.3765,5600.0
2014-05-15 12:20:00,53.67,53.71,53.63,53.7,8400.0,44.3847,44.4178,44.3516,44.4095,8400.0
2014-05-15 12:30:00,53.7,53.8,53.7,53.76,6000.0,44.4095,44.4922,44.4095,44.4592,6000.0
2014-05-15 12:40:00,53.76,53.78,53.74,53.74,6600.0,44.4592,44.4757,44.4426,44.4426,6600.0
2014-05-15 12:50:00,53.74,53.88,53.74,53.86,11400.0,44.4426,44.5584,44.4426,44.5419,11400.0
2014-05-15 13:00:00,53.86,53.88,53.81,53.81,12000.0,44.5419,44.5584,44.5005,44.5005,12000.0
2014-05-15 13:10:00,53.81,53.86,53.8,53.84,10800.0,44.5005,44.5419,44.4922,44.5253,10800.0
2014-05-15 13:20:00,53.85,53.88,53.83,53.86,10400.0,44.5336,44.5584,44.517,44.5419,10400.0
2014-05-15 13:30:00,53.86,53.87,53.8,53.82,9800.0,44.5419,44.5501,44.4922,44.5088,9800.0
2014-05-15 13:40:00,53.8,53.8,53.73,53.75,9900.0,44.4922,44.4922,44.4343,44.4509,9900.0
2014-05-15 13:50:00,53.75,53.9,53.75,53.89,16100.0,44.4509,44.5749,44.4509,44.5667,16100.0
2014-05-15 14:00:00,53.89,54.0,53.88,53.98,16700.0,44.5667,44.6576,44.5584,44.6411,16700.0
2014-05-15 14:10:00,53.98,53.99,53.85,53.88,19000.0,44.6411,44.6494,44.5336,44.5584,19000.0
2014-05-15 14:20:00,53.87,53.94,53.84,53.9,13800.0,44.5501,44.608,44.5253,44.5749,13800.0
2014-05-15 14:30:00,53.9,53.98,53.9,53.97,17600.0,44.5749,44.6411,44.5749,44.6328,17600.0
2014-05-15 14:40:00,53.96,53.96,53.9,53.95,13700.0,44.6246,44.6246,44.5749,44.6163,13700.0
2014-05-15 14:50:00,53.95,54.01,53.94,53.97,18700.0,44.6163,44.6659,44.608,44.6328,18700.0
2014-05-15 15:00:00,53.98,54.0,53.89,53.92,22300.0,44.6411,44.6576,44.5667,44.5915,22300.0
2014-05-15 15:10:00,53.92,53.93,53.86,53.87,27500.0,44.5915,44.5997,44.5419,44.5501,27500.0
2014-05-15 15:20:00,53.87,53.87,53.79,53.82,65600.0,44.5501,44.5501,44.484,44.5088,65600.0
2014-05-15 15:30:00,53.83,53.97,53.8,53.93,35400.0,44.517,44.6328,44.4922,44.5997,35400.0
2014-05-15 15:40:00,53.94,53.95,53.85,53.87,38100.0,44.608,44.6163,44.5336,44.5501,38100.0
2014-05-15 15:50:00,53.87,53.88,53.77,53.8,94200.0,44.5501,44.5584,44.4674,44.4922,94200.0
2014-05-16 09:30:00,53.72,53.82,53.68,53.68,123100.0,44.4261,44.5088,44.393,44.393,123100.0
2014-05-16 09:40:00,53.68,53.79,53.58,53.71,19300.0,44.393,44.484,44.3103,44.4178,19300.0
2014-05-16 09:50:00,53.72,53.93,53.72,53.9,30300.0,44.4261,44.5997,44.4261,44.5749,30300.0
2014-05-16 10:00:00,53.92,53.93,53.54,53.59,47900.0,44.5915,44.5997,44.2772,44.3186,47900.0
2014-05-16 10:10:00,53.59,53.65,53.57,53.6,44300.0,44.3186,44.3682,44.302,44.3268,44300.0
2014-05-16 10:20:00,53.6,53.6,53.43,53.47,21900.0,44.3268,44.3268,44.1862,44.2193,21900.0
2014-05-16 10:30:00,53.46,53.5,53.46,53.49,60100.0,44.2111,44.2441,44.2111,44.2359,60100.0
2014-05-16 10:40:00,53.5,53.51,53.46,53.5,24900.0,44.2441,44.2524,44.2111,44.2441,24900.0
2014-05-16 10:50:00,53.5,53.53,53.48,53.5,14300.0,44.2441,44.2689,44.2276,44.2441,14300.0
2014-05-16 11:00:00,53.51,53.52,53.47,53.51,13700.0,44.2524,44.2607,44.2193,44.2524,13700.0
2014-05-16 11:10:00,53.5,53.53,53.48,53.5,23300.0,44.2441,44.2689,44.2276,44.2441,23300.0
2014-05-16 11:20:00,53.5,53.5,53.41,53.43,84600.0,44.2441,44.2441,44.1697,44.1862,84600.0
2014-05-16 11:30:00,53.43,53.45,53.41,53.43,31800.0,44.1862,44.2028,44.1697,44.1862,31800.0
2014-05-16 11:40:00,53.43,53.44,53.39,53.4,10300.0,44.1862,44.1945,44.1532,44.1614,10300.0
2014-05-16 11:50:00,53.41,53.41,53.38,53.4,19900.0,44.1697,44.1697,44.1449,44.1614,19900.0
2014-05-16 12:00:00,53.39,53.39,53.31,53.31,24400.0,44.1532,44.1532,44.087,44.087,24400.0
2014-05-16 12:10:00,53.3,53.33,53.3,53.32,69500.0,44.0787,44.1035,44.0787,44.0953,69500.0
2014-05-16 12:20:00,53.33,53.35,53.29,53.3,15000.0,44.1035,44.1201,44.0705,44.0787,15000.0
2014-05-16 12:30:00,53.3,53.31,53.29,53.3,12000.0,44.0787,44.087,44.0705,44.0787,12000.0
2014-05-16 12:40:00,53.29,53.29,53.23,53.25,17100.0,44.0705,44.0705,44.0208,44.0374,17100.0
2014-05-16 12:50:00,53.25,53.26,53.23,53.23,11000.0,44.0374,44.0457,44.0208,44.0208,11000.0
2014-05-16 13:00:00,53.22,53.24,53.16,53.24,78900.0,44.0126,44.0291,43.963,44.0291,78900.0
2014-05-16 13:10:00,53.24,53.24,53.2,53.22,19200.0,44.0291,44.0291,43.996,44.0126,19200.0
2014-05-16 13:20:00,53.23,53.24,53.21,53.22,11200.0,44.0208,44.0291,44.0043,44.0126,11200.0
2014-05-16 13:30:00,53.22,53.25,53.22,53.25,25500.0,44.0126,44.0374,44.0126,44.0374,25500.0
2014-05-16 13:40:00,53.23,53.25,53.18,53.2,19800.0,44.0208,44.0374,43.9795,43.996,19800.0
2014-05-16 13:50:00,53.2,53.21,53.18,53.19,8500.0,43.996,44.0043,43.9795,43.9878,8500.0
2014-05-16 14:00:00,53.19,53.2,53.18,53.18,64800.0,43.9878,43.996,43.9795,43.9795,64800.0
2014-05-16 14:10:00,53.19,53.19,53.16,53.18,26400.0,43.9878,43.9878,43.963,43.9795,26400.0
2014-05-16 14:20:00,53.18,53.24,53.17,53.22,52700.0,43.9795,44.0291,43.9712,44.0126,52700.0
2014-05-16 14:30:00,53.22,53.23,53.18,53.21,123800.0,44.0126,44.0208,43.9795,44.0043,123800.0
2014-05-16 14:40:00,53.21,53.29,53.21,53.28,66000.0,44.0043,44.0705,44.0043,44.0622,66000.0
2014-05-16 14:50:00,53.28,53.28,53.21,53.22,160800.0,44.0622,44.0622,44.0043,44.0126,160800.0
2014-05-16 15:00:00,53.22,53.34,53.22,53.3,431200.0,44.0126,44.1118,44.0126,44.0787,431200.0
2014-05-16 15:10:00,53.31,53.4,53.3,53.4,30100.0,44.087,44.1614,44.0787,44.1614,30100.0
2014-05-16 15:20:00,53.4,53.4,53.37,53.38,24900.0,44.1614,44.1614,44.1366,44.1449,24900.0
2014-05-16 15:30:00,53.37,53.4,53.33,53.35,78700.0,44.1366,44.1614,44.1035,44.1201,78700.0
2014-05-16 15:40:00,53.35,53.41,53.35,53.37,93300.0,44.1201,44.1697,44.1201,44.1366,93300.0
2014-05-16 15:50:00,53.38,53.44,53.35,53.36,313700.0,44.1449,44.1945,44.1201,44.1284,313700.0
2014-05-19 09:30:00,53.22,53.53,53.07,53.44,32200.0,44.0126,44.2689,43.8885,44.1945,32200.0
2014-05-19 09:40:00,53.46,53.48,53.38,53.42,41600.0,44.2111,44.2276,44.1449,44.178,41600.0
2014-05-19 09:50:00,53.41,53.44,53.35,53.37,19400.0,44.1697,44.1945,44.1201,44.1366,19400.0
2014-05-19 10:00:00,53.35,53.4,53.26,53.36,49700.0,44.1201,44.1614,44.0457,44.1284,49700.0
2014-05-19 10:10:00,53.37,53.4,53.33,53.34,106500.0,44.1366,44.1614,44.1035,44.1118,106500.0
2014-05-19 10:20:00,53.33,53.4,53.33,53.39,21700.0,44.1035,44.1614,44.1035,44.1532,21700.0
2014-05-19 10:30:00,53.38,53.41,53.37,53.4,19900.0,44.1449,44.1697,44.1366,44.1614,19900.0
2014-05-19 10:40:00,53.4,53.43,53.34,53.34,164700.0,44.1614,44.1862,44.1118,44.1118,164700.0
2014-05-19 10:50:00,53.34,53.39,53.34,53.37,28700.0,44.1118,44.1532,44.1118,44.1366,28700.0
2014-05-19 11:00:00,53.38,53.4,53.37,53.4,25800.0,44.1449,44.1614,44.1366,44.1614,25800.0
2014-05-19 11:10:00,53.4,53.41,53.39,53.4,43600.0,44.1614,44.1697,44.1532,44.1614,43600.0
2014-05-19 11:20:00,53.4,53.41,53.38,53.39,25000.0,44.1614,44.1697,44.1449,44.1532,25000.0
2014-05-19 11:30:00,53.39,53.42,53.38,53.39,27700.0,44.1532,44.178,44.1449,44.1532,27700.0
2014-05-19 11:40:00,53.4,53.41,53.39,53.4,21800.0,44.1614,44.1697,44.1532,44.1614,21800.0
2014-05-19 11:50:00,53.39,53.41,53.39,53.4,33400.0,44.1532,44.1697,44.1532,44.1614,33400.0
2014-05-19 12:00:00,53.4,53.4,53.34,53.35,40700.0,44.1614,44.1614,44.1118,44.1201,40700.0
2014-05-19 12:10:00,53.35,53.48,53.34,53.48,35200.0,44.1201,44.2276,44.1118,44.2276,35200.0
2014-05-19 12:20:00,53.48,53.49,53.42,53.49,137800.0,44.2276,44.2359,44.178,44.2359,137800.0
2014-05-19 12:30:00,53.5,53.52,53.48,53.51,104500.0,44.2441,44.2607,44.2276,44.2524,104500.0
2014-05-19 12:40:00,53.51,53.55,53.5,53.55,17000.0,44.2524,44.2855,44.2441,44.2855,17000.0
2014-05-19 12:50:00,53.55,53.57,53.49,53.49,37300.0,44.2855,44.302,44.2359,44.2359,37300.0
2014-05-19 13:00:00,53.53,53.58,53.52,53.57,69900.0,44.2689,44.3103,44.2607,44.302,69900.0
2014-05-19 13:10:00,53.57,53.58,53.56,53.57,17700.0,44.302,44.3103,44.2938,44.302,17700.0
2014-05-19 13:20:00,53.56,53.59,53.56,53.59,30700.0,44.2938,44.3186,44.2938,44.3186,30700.0
2014-05-19 13:30:00,53.59,53.6,53.56,53.56,28400.0,44.3186,44.3268,44.2938,44.2938,28400.0
2014-05-19 13:40:00,53.57,53.6,53.53,53.54,36500.0,44.302,44.3268,44.2689,44.2772,36500.0
2014-05-19 13:50:00,53.54,53.6,53.53,53.59,63400.0,44.2772,44.3268,44.2689,44.3186,63400.0
2014-05-19 14:00:00,53.59,53.63,53.58,53.63,27100.0,44.3186,44.3516,44.3103,44.3516,27100.0
2014-05-19 14:10:00,53.63,53.65,53.63,53.64,20200.0,44.3516,44.3682,44.3516,44.3599,20200.0
2014-05-19 14:20:00,53.65,53.65,53.58,53.61,102700.0,44.3682,44.3682,44.3103,44.3351,102700.0
2014-05-19 14:30:00,53.6,53.62,53.6,53.62,15700.0,44.3268,44.3434,44.3268,44.3434,15700.0
2014-05-19 14:40:00,53.62,53.65,53.61,53.64,20800.0,44.3434,44.3682,44.3351,44.3599,20800.0
2014-05-19 14:50:00,53.65,53.66,53.63,53.63,20300.0,44.3682,44.3765,44.3516,44.3516,20300.0
2014-05-19 15:00:00,53.63,53.63,53.62,53.62,16700.0,44.3516,44.3516,44.3434,44.3434,16700.0
2014-05-19 15:10:00,53.61,53.62,53.53,53.53,53800.0,44.3351,44.3434,44.2689,44.2689,53800.0
2014-05-19 15:20:00,53.53,53.62,53.52,53.62,177700.0,44.2689,44.3434,44.2607,44.3434,177700.0
2014-05-19 15:30:00,53.62,53.78,53.61,53.78,109000.0,44.3434,44.4757,44.3351,44.4757,109000.0
2014-05-19 15:40:00,53.77,53.86,53.76,53.78,86500.0,44.4674,44.5419,44.4592,44.4757,86500.0
2014-05-19 15:50:00,53.78,53.86,53.77,53.77,160800.0,44.4757,44.5419,44.4674,44.4674,160800.0
2014-05-20 09:30:00,53.87,53.93,53.77,53.89,36900.0,44.5501,44.5997,44.4674,44.5667,36900.0
2014-05-20 09:40:00,53.93,53.95,53.75,53.79,28800.0,44.5997,44.6163,44.4509,44.484,28800.0
2014-05-20 09:50:00,53.77,53.83,53.69,53.72,28200.0,44.4674,44.517,44.4013,44.4261,28200.0
2014-05-20 10:00:00,53.73,53.79,53.72,53.75,16300.0,44.4343,44.484,44.4261,44.4509,16300.0
2014-05-20 10:10:00,53.74,53.91,53.74,53.82,29800.0,44.4426,44.5832,44.4426,44.5088,29800.0
2014-05-20 10:20:00,53.81,53.88,53.79,53.82,34200.0,44.5005,44.5584,44.484,44.5088,34200.0
2014-05-20 10:30:00,53.82,53.82,53.77,53.77,33700.0,44.5088,44.5088,44.4674,44.4674,33700.0
2014-05-20 10:40:00,53.77,53.8,53.74,53.79,18800.0,44.4674,44.4922,44.4426,44.484,18800.0
2014-05-20 10:50:00,53.79,53.84,53.76,53.83,17600.0,44.484,44.5253,44.4592,44.517,17600.0
2014-05-20 11:00:00,53.82,53.82,53.77,53.78,15500.0,44.5088,44.5088,44.4674,44.4757,15500.0
2014-05-20 11:10:00,53.77,53.77,53.73,53.74,5400.0,44.4674,44.4674,44.4343,44.4426,5400.0
2014-05-20 11:20:00,53.73,53.75,53.69,53.69,14200.0,44.4343,44.4509,44.4013,44.4013,14200.0
2014-05-20 11:30:00,53.67,53.76,53.67,53.74,12800.0,44.3847,44.4592,44.3847,44.4426,12800.0
2014-05-20 11:40:00,53.73,53.82,53.73,53.82,15900.0,44.4343,44.5088,44.4343,44.5088,15900.0
2014-05-20 11:50:00,53.83,53.85,53.8,53.8,16600.0,44.517,44.5336,44.4922,44.4922,16600.0
2014-05-20 12:00:00,53.8,53.81,53.65,53.66,10600.0,44.4922,44.5005,44.3682,44.3765,10600.0
2014-05-20 12:10:00,53.64,53.66,53.57,53.63,10600.0,44.3599,44.3765,44.302,44.3516,10600.0
2014-05-20 12:20:00,53.63,53.64,53.61,53.62,7400.0,44.3516,44.3599,44.3351,44.3434,7400.0
2014-05-20 12:30:00,53.62,53.64,53.59,53.59,5900.0,44.3434,44.3599,44.3186,44.3186,5900.0
2014-05-20 12:40:00,53.58,53.59,53.55,53.57,2200.0,44.3103,44.3186,44.2855,44.302,2200.0
2014-05-20 12:50:00,53.57,53.66,53.56,53.65,10200.0,44.302,44.3765,44.2938,44.3682,10200.0
2014-05-20 13:00:00,53.65,53.65,53.58,53.61,22800.0,44.3682,44.3682,44.3103,44.3351,22800.0
2014-05-20 13:10:00,53.6,53.6,53.53,53.55,13700.0,44.3268,44.3268,44.2689,44.2855,13700.0
2014-05-20 13:20:00,53.53,53.57,53.5,53.55,16000.0,44.2689,44.302,44.2441,44.2855,16000.0
2014-05-20 13:30:00,53.56,53.57,53.51,53.51,7700.0,44.2938,44.302,44.2524,44.2524,7700.0
2014-05-20 13:40:00,53.5,53.51,53.39,53.4,21900.0,44.2441,44.2524,44.1532,44.1614,21900.0
2014-05-20 13:50:00,53.4,53.43,53.34,53.34,5100.0,44.1614,44.1862,44.1118,44.1118,5100.0
2014-05-20 14:00:00,53.36,53.44,53.35,53.41,8800.0,44.1284,44.1945,44.1201,44.1697,8800.0
2014-05-20 14:10:00,53.41,53.42,53.38,53.4,16500.0,44.1697,44.178,44.1449,44.1614,16500.0
2014-05-20 14:20:00,53.4,53.41,53.36,53.36,13000.0,44.1614,44.1697,44.1284,44.1284,13000.0
2014-05-20 14:30:00,53.35,53.37,53.25,53.26,15400.0,44.1201,44.1366,44.0374,44.0457,15400.0
2014-05-20 14:40:00,53.26,53.34,53.25,53.31,15700.0,44.0457,44.1118,44.0374,44.087,15700.0
2014-05-20 14:50:00,53.3,53.3,53.23,53.23,13700.0,44.0787,44.0787,44.0208,44.0208,13700.0
2014-05-20 15:00:00,53.23,53.32,53.2,53.32,18600.0,44.0208,44.0953,43.996,44.0953,18600.0
2014-05-20 15:10:00,53.31,53.32,53.26,53.3,20400.0,44.087,44.0953,44.0457,44.0787,20400.0
2014-05-20 15:20:00,53.3,53.38,53.26,53.35,26800.0,44.0787,44.1449,44.0457,44.1201,26800.0
2014-05-20 15:30:00,53.34,53.4,53.32,53.36,26000.0,44.1118,44.1614,44.0953,44.1284,26000.0
2014-05-20 15:40:00,53.36,53.4,53.25,53.26,40000.0,44.1284,44.1614,44.0374,44.0457,40000.0
2014-05-20 15:50:00,53.27,53.34,53.23,53.24,65300.0,44.0539,44.1118,44.0208,44.0291,65300.0
2014-05-21 09:30:00,53.32,53.5,53.32,53.41,14300.0,44.0953,44.2441,44.0953,44.1697,14300.0
2014-05-21 09:40:00,53.41,53.45,53.34,53.38,10000.0,44.1697,44.2028,44.1118,44.1449,10000.0
2014-05-21 09:50:00,53.37,53.43,53.3,53.31,8100.0,44.1366,44.1862,44.0787,44.087,8100.0
2014-05-21 10:00:00,53.31,53.31,53.24,53.27,12100.0,44.087,44.087,44.0291,44.0539,12100.0
2014-05-21 10:10:00,53.27,53.39,53.27,53.35,11200.0,44.0539,44.1532,44.0539,44.1201,11200.0
2014-05-21 10:20:00,53.35,53.37,53.34,53.36,6900.0,44.1201,44.1366,44.1118,44.1284,6900.0
2014-05-21 10:30:00,53.37,53.42,53.36,53.41,17500.0,44.1366,44.178,44.1284,44.1697,17500.0
2014-05-21 10:40:00,53.4,53.48,53.38,53.46,15600.0,44.1614,44.2276,44.1449,44.2111,15600.0
2014-05-21 10:50:00,53.47,53.47,53.4,53.4,12000.0,44.2193,44.2193,44.1614,44.1614,12000.0
2014-05-21 11:00:00,53.39,53.44,53.37,53.43,7000.0,44.1532,44.1945,44.1366,44.1862,7000.0
2014-05-21 11:10:00,53.42,53.44,53.4,53.4,7100.0,44.178,44.1945,44.1614,44.1614,7100.0
2014-05-21 11:20:00,53.4,53.4,53.31,53.31,5800.0,44.1614,44.1614,44.087,44.087,5800.0
2014-05-21 11:30:00,53.32,53.34,53.26,53.29,15200.0,44.0953,44.1118,44.0457,44.0705,15200.0
2014-05-21 11:40:00,53.28,53.31,53.13,53.24,96200.0,44.0622,44.087,43.9381,44.0291,96200.0
2014-05-21 11:50:00,53.24,53.3,53.22,53.27,6900.0,44.0291,44.0787,44.0126,44.0539,6900.0
2014-05-21 12:00:00,53.27,53.3,53.27,53.27,9600.0,44.0539,44.0787,44.0539,44.0539,9600.0
2014-05-21 12:10:00,53.27,53.3,53.26,53.3,10200.0,44.0539,44.0787,44.0457,44.0787,10200.0
2014-05-21 12:20:00,53.29,53.3,53.26,53.3,15800.0,44.0705,44.0787,44.0457,44.0787,15800.0
2014-05-21 12:30:00,53.3,53.3,53.29,53.3,20800.0,44.0787,44.0787,44.0705,44.0787,20800.0
2014-05-21 12:40:00,53.3,53.3,53.28,53.29,5100.0,44.0787,44.0787,44.0622,44.0705,5100.0
2014-05-21 12:50:00,53.3,53.31,53.28,53.3,19600.0,44.0787,44.087,44.0622,44.0787,19600.0
2014-05-21 13:00:00,53.3,53.32,53.29,53.3,12000.0,44.0787,44.0953,44.0705,44.0787,12000.0
2014-05-21 13:10:00,53.29,53.31,53.29,53.3,8700.0,44.0705,44.087,44.0705,44.0787,8700.0
2014-05-21 13:20:00,53.3,53.3,53.27,53.28,5500.0,44.0787,44.0787,44.0539,44.0622,5500.0
2014-05-21 13:30:00,53.29,53.3,53.27,53.27,10000.0,44.0705,44.0787,44.0539,44.0539,10000.0
2014-05-21 13:40:00,53.28,53.32,53.27,53.29,12400.0,44.0622,44.0953,44.0539,44.0705,12400.0
2014-05-21 13:50:00,53.29,53.33,53.29,53.29,10400.0,44.0705,44.1035,44.0705,44.0705,10400.0
2014-05-21 14:00:00,53.3,53.35,53.25,53.26,25300.0,44.0787,44.1201,44.0374,44.0457,25300.0
2014-05-21 14:10:00,53.26,53.26,53.17,53.23,16500.0,44.0457,44.0457,43.9712,44.0208,16500.0
2014-05-21 14:20:00,53.22,53.25,53.17,53.2,21500.0,44.0126,44.0374,43.9712,43.996,21500.0
2014-05-21 14:30:00,53.22,53.26,53.2,53.23,15100.0,44.0126,44.0457,43.996,44.0208,15100.0
2014-05-21 14:40:00,53.23,53.28,53.21,53.26,13500.0,44.0208,44.0622,44.0043,44.0457,13500.0
2014-05-21 14:50:00,53.26,53.28,53.25,53.25,17500.0,44.0457,44.0622,44.0374,44.0374,17500.0
2014-05-21 15:00:00,53.26,53.33,53.25,53.33,17300.0,44.0457,44.1035,44.0374,44.1035,17300.0
2014-05-21 15:10:00,53.32,53.36,53.29,53.32,28900.0,44.0953,44.1284,44.0705,44.0953,28900.0
2014-05-21 15:20:00,53.32,53.33,53.28,53.3,21400.0,44.0953,44.1035,44.0622,44.0787,21400.0
2014-05-21 15:30:00,53.3,53.33,53.28,53.3,22100.0,44.0787,44.1035,44.0622,44.0787,22100.0
2014-05-21 15:40:00,53.29,53.3,53.23,53.25,29100.0,44.0705,44.0787,44.0208,44.0374,29100.0
2014-05-21 15:50:00,53.26,53.27,53.2,53.24,73500.0,44.0457,44.0539,43.996,44.0291,73500.0
2014-05-22 09:30:00,53.26,53.26,53.05,53.16,21500.0,44.0457,44.0457,43.872,43.963,21500.0
2014-05-22 09:40:00,53.08,53.27,53.05,53.24,5900.0,43.8968,44.0539,43.872,44.0291,5900.0
2014-05-22 09:50:00,53.24,53.28,53.22,53.22,6000.0,44.0291,44.0622,44.0126,44.0126,6000.0
2014-05-22 10:00:00,53.23,53.27,53.08,53.1,5200.0,44.0208,44.0539,43.8968,43.9133,5200.0
2014-05-22 10:10:00,53.12,53.23,53.12,53.21,6300.0,43.9299,44.0208,43.9299,44.0043,6300.0
2014-05-22 10:20:00,53.2,53.22,53.15,53.15,5200.0,43.996,44.0126,43.9547,43.9547,5200.0
2014-05-22 10:30:00,53.16,53.22,53.14,53.2,6800.0,43.963,44.0126,43.9464,43.996,6800.0
2014-05-22 10:40:00,53.22,53.24,53.17,53.24,14800.0,44.0126,44.0291,43.9712,44.0291,14800.0
2014-05-22 10:50:00,53.23,53.25,53.2,53.2,29200.0,44.0208,44.0374,43.996,43.996,29200.0
2014-05-22 11:00:00,53.2,53.2,53.09,53.13,12200.0,43.996,43.996,43.9051,43.9381,12200.0
2014-05-22 11:10:00,53.15,53.2,53.13,53.19,7100.0,43.9547,43.996,43.9381,43.9878,7100.0
2014-05-22 11:20:00,53.19,53.25,53.18,53.22,13700.0,43.9878,44.0374,43.9795,44.0126,13700.0
2014-05-22 11:30:00,53.23,53.25,53.18,53.19,16300.0,44.0208,44.0374,43.9795,43.9878,16300.0
2014-05-22 11:40:00,53.19,53.22,53.18,53.18,12100.0,43.9878,44.0126,43.9795,43.9795,12100.0
2014-05-22 11:50:00,53.18,53.21,53.17,53.2,12100.0,43.9795,44.0043,43.9712,43.996,12100.0
2014-05-22 12:00:00,53.19,53.2,53.17,53.19,8500.0,43.9878,43.996,43.9712,43.9878,8500.0
2014-05-22 12:10:00,53.19,53.19,53.16,53.16,7300.0,43.9878,43.9878,43.963,43.963,7300.0
2014-05-22 12:20:00,53.17,53.17,53.16,53.16,3300.0,43.9712,43.9712,43.963,43.963,3300.0
2014-05-22 12:30:00,53.16,53.17,53.1,53.11,10700.0,43.963,43.9712,43.9133,43.9216,10700.0
2014-05-22 12:40:00,53.1,53.15,53.1,53.13,18600.0,43.9133,43.9547,43.9133,43.9381,18600.0
2014-05-22 12:50:00,53.14,53.16,53.13,53.13,10000.0,43.9464,43.963,43.9381,43.9381,10000.0
2014-05-22 13:00:00,53.15,53.16,53.15,53.16,6000.0,43.9547,43.963,43.9547,43.963,6000.0
2014-05-22 13:10:00,53.15,53.16,53.15,53.16,7400.0,43.9547,43.963,43.9547,43.963,7400.0
2014-05-22 13:20:00,53.16,53.18,53.15,53.18,12100.0,43.963,43.9795,43.9547,43.9795,12100.0
2014-05-22 13:30:00,53.18,53.18,53.15,53.16,14300.0,43.9795,43.9795,43.9547,43.963,14300.0
2014-05-22 13:40:00,53.16,53.17,53.15,53.16,8500.0,43.963,43.9712,43.9547,43.963,8500.0
2014-05-22 13:50:00,53.16,53.19,53.15,53.17,14600.0,43.963,43.9878,43.9547,43.9712,14600.0
2014-05-22 14:00:00,53.17,53.18,53.15,53.18,13700.0,43.9712,43.9795,43.9547,43.9795,13700.0
2014-05-22 14:10:00,53.18,53.19,53.18,53.18,5100.0,43.9795,43.9878,43.9795,43.9795,5100.0
2014-05-22 14:20:00,53.19,53.19,53.18,53.19,13300.0,43.9878,43.9878,43.9795,43.9878,13300.0
2014-05-22 14:30:00,53.19,53.24,53.18,53.21,36100.0,43.9878,44.0291,43.9795,44.0043,36100.0
2014-05-22 14:40:00,53.21,53.24,53.19,53.19,16800.0,44.0043,44.0291,43.9878,43.9878,16800.0
2014-05-22 14:50:00,53.19,53.19,53.16,53.17,11500.0,43.9878,43.9878,43.963,43.9712,11500.0
2014-05-22 15:00:00,53.16,53.16,53.11,53.12,17200.0,43.963,43.963,43.9216,43.9299,17200.0
2014-05-22 15:10:00,53.12,53.16,53.11,53.16,29400.0,43.9299,43.963,43.9216,43.963,29400.0
2014-05-22 15:20:00,53.16,53.17,53.14,53.16,38300.0,43.963,43.9712,43.9464,43.963,38300.0
2014-05-22 15:30:00,53.16,53.17,53.14,53.14,37400.0,43.963,43.9712,43.9464,43.9464,37400.0
2014-05-22 15:40:00,53.15,53.17,53.11,53.16,34500.0,43.9547,43.9712,43.9216,43.963,34500.0
2014-05-22 15:50:00,53.15,53.19,53.11,53.13,87600.0,43.9547,43.9878,43.9216,43.9381,87600.0
2014-05-23 09:30:00,53.22,53.31,53.08,53.14,8500.0,44.0126,44.087,43.8968,43.9464,8500.0
2014-05-23 09:40:00,53.16,53.21,53.12,53.16,7600.0,43.963,44.0043,43.9299,43.963,7600.0
2014-05-23 09:50:00,53.13,53.29,53.13,53.18,5900.0,43.9381,44.0705,43.9381,43.9795,5900.0
2014-05-23 10:00:00,53.2,53.23,53.14,53.19,7800.0,43.996,44.0208,43.9464,43.9878,7800.0
2014-05-23 10:10:00,53.21,53.26,53.18,53.26,6800.0,44.0043,44.0457,43.9795,44.0457,6800.0
2014-05-23 10:20:00,53.25,53.33,53.21,53.3,3900.0,44.0374,44.1035,44.0043,44.0787,3900.0
2014-05-23 10:30:00,53.35,53.38,53.32,53.38,9500.0,44.1201,44.1449,44.0953,44.1449,9500.0
2014-05-23 10:40:00,53.38,53.41,53.34,53.36,30600.0,44.1449,44.1697,44.1118,44.1284,30600.0
2014-05-23 10:50:00,53.37,53.4,53.34,53.4,4800.0,44.1366,44.1614,44.1118,44.1614,4800.0
2014-05-23 11:00:00,53.4,53.42,53.34,53.37,4000.0,44.1614,44.178,44.1118,44.1366,4000.0
2014-05-23 11:10:00,53.36,53.42,53.36,53.4,5700.0,44.1284,44.178,44.1284,44.1614,5700.0
2014-05-23 11:20:00,53.4,53.42,53.39,53.4,2300.0,44.1614,44.178,44.1532,44.1614,2300.0
2014-05-23 11:30:00,53.4,53.43,53.38,53.4,4600.0,44.1614,44.1862,44.1449,44.1614,4600.0
2014-05-23 11:40:00,53.42,53.44,53.41,53.42,4000.0,44.178,44.1945,44.1697,44.178,4000.0
2014-05-23 11:50:00,53.41,53.44,53.39,53.42,7400.0,44.1697,44.1945,44.1532,44.178,7400.0
2014-05-23 12:00:00,53.42,53.5,53.42,53.5,4300.0,44.178,44.2441,44.178,44.2441,4300.0
2014-05-23 12:10:00,53.5,53.53,53.5,53.5,3800.0,44.2441,44.2689,44.2441,44.2441,3800.0
2014-05-23 12:20:00,53.51,53.51,53.45,53.47,3700.0,44.2524,44.2524,44.2028,44.2193,3700.0
2014-05-23 12:30:00,53.47,53.5,53.45,53.45,6400.0,44.2193,44.2441,44.2028,44.2028,6400.0
2014-05-23 12:40:00,53.46,53.47,53.45,53.46,2500.0,44.2111,44.2193,44.2028,44.2111,2500.0
2014-05-23 12:50:00,53.46,53.49,53.45,53.48,3100.0,44.2111,44.2359,44.2028,44.2276,3100.0
2014-05-23 13:00:00,53.46,53.48,53.45,53.47,4400.0,44.2111,44.2276,44.2028,44.2193,4400.0
2014-05-23 13:10:00,53.45,53.45,53.44,53.44,3500.0,44.2028,44.2028,44.1945,44.1945,3500.0
2014-05-23 13:20:00,53.44,53.47,53.44,53.46,2300.0,44.1945,44.2193,44.1945,44.2111,2300.0
2014-05-23 13:30:00,53.47,53.49,53.43,53.44,9700.0,44.2193,44.2359,44.1862,44.1945,9700.0
2014-05-23 13:40:00,53.46,53.46,53.42,53.44,87400.0,44.2111,44.2111,44.178,44.1945,87400.0
2014-05-23 13:50:00,53.44,53.44,53.4,53.43,6800.0,44.1945,44.1945,44.1614,44.1862,6800.0
2014-05-23 14:00:00,53.44,53.44,53.42,53.43,10800.0,44.1945,44.1945,44.178,44.1862,10800.0
2014-05-23 14:10:00,53.43,53.45,53.38,53.39,9800.0,44.1862,44.2028,44.1449,44.1532,9800.0
2014-05-23 14:20:00,53.39,53.45,53.38,53.42,5500.0,44.1532,44.2028,44.1449,44.178,5500.0
2014-05-23 14:30:00,53.42,53.43,53.41,53.43,6900.0,44.178,44.1862,44.1697,44.1862,6900.0
2014-05-23 14:40:00,53.42,53.43,53.39,53.4,12900.0,44.178,44.1862,44.1532,44.1614,12900.0
2014-05-23 14:50:00,53.41,53.43,53.39,53.39,7100.0,44.1697,44.1862,44.1532,44.1532,7100.0
2014-05-23 15:00:00,53.39,53.4,53.36,53.36,12300.0,44.1532,44.1614,44.1284,44.1284,12300.0
2014-05-23 15:10:00,53.36,53.38,53.36,53.36,21900.0,44.1284,44.1449,44.1284,44.1284,21900.0
2014-05-23 15:20:00,53.36,53.36,53.32,53.34,23200.0,44.1284,44.1284,44.0953,44.1118,23200.0
2014-05-23 15:30:00,53.34,53.35,53.32,53.34,25600.0,44.1118,44.1201,44.0953,44.1118,25600.0
2014-05-23 15:40:00,53.34,53.35,53.31,53.35,60100.0,44.1118,44.1201,44.087,44.1201,60100.0
2014-05-23 15:50:00,53.35,53.4,53.35,53.37,59200.0,44.1201,44.1614,44.1201,44.1366,59200.0
2014-05-27 09:30:00,53.63,53.73,53.38,53.41,23000.0,44.3516,44.4343,44.1449,44.1697,23000.0
2014-05-27 09:40:00,53.37,53.62,53.37,53.61,7400.0,44.1366,44.3434,44.1366,44.3351,7400.0
2014-05-27 09:50:00,53.62,53.71,53.59,53.61,48700.0,44.3434,44.4178,44.3186,44.3351,48700.0
2014-05-27 10:00:00,53.61,53.65,53.6,53.61,21100.0,44.3351,44.3682,44.3268,44.3351,21100.0
2014-05-27 10:10:00,53.6,53.66,53.57,53.66,22800.0,44.3268,44.3765,44.302,44.3765,22800.0
2014-05-27 10:20:00,53.65,53.66,53.61,53.66,10500.0,44.3682,44.3765,44.3351,44.3765,10500.0
2014-05-27 10:30:00,53.64,53.68,53.63,53.68,10900.0,44.3599,44.393,44.3516,44.393,10900.0
2014-05-27 10:40:00,53.68,53.82,53.67,53.82,18900.0,44.393,44.5088,44.3847,44.5088,18900.0
2014-05-27 10:50:00,53.83,53.83,53.75,53.82,14000.0,44.517,44.517,44.4509,44.5088,14000.0
2014-05-27 11:00:00,53.83,53.91,53.83,53.9,10300.0,44.517,44.5832,44.517,44.5749,10300.0
2014-05-27 11:10:00,53.9,53.93,53.89,53.89,8600.0,44.5749,44.5997,44.5667,44.5667,8600.0
2014-05-27 11:20:00,53.87,53.9,53.85,53.85,9400.0,44.5501,44.5749,44.5336,44.5336,9400.0
2014-05-27 11:30:00,53.85,53.87,53.84,53.85,19000.0,44.5336,44.5501,44.5253,44.5336,19000.0
2014-05-27 11:40:00,53.86,53.86,53.82,53.84,7000.0,44.5419,44.5419,44.5088,44.5253,7000.0
2014-05-27 11:50:00,53.83,53.85,53.82,53.84,4200.0,44.517,44.5336,44.5088,44.5253,4200.0
2014-05-27 12:00:00,53.83,53.86,53.82,53.85,13600.0,44.517,44.5419,44.5088,44.5336,13600.0
2014-05-27 12:10:00,53.85,53.88,53.81,53.82,8200.0,44.5336,44.5584,44.5005,44.5088,8200.0
2014-05-27 12:20:00,53.82,53.83,53.73,53.75,5700.0,44.5088,44.517,44.4343,44.4509,5700.0
2014-05-27 12:30:00,53.73,53.75,53.71,53.73,7600.0,44.4343,44.4509,44.4178,44.4343,7600.0
2014-05-27 12:40:00,53.74,53.74,53.7,53.72,8300.0,44.4426,44.4426,44.4095,44.4261,8300.0
2014-05-27 12:50:00,53.72,53.75,53.71,53.71,7500.0,44.4261,44.4509,44.4178,44.4178,7500.0
2014-05-27 13:00:00,53.7,53.72,53.64,53.66,7000.0,44.4095,44.4261,44.3599,44.3765,7000.0
2014-05-27 13:10:00,53.65,53.69,53.64,53.69,8100.0,44.3682,44.4013,44.3599,44.4013,8100.0
2014-05-27 13:20:00,53.68,53.69,53.67,53.69,7300.0,44.393,44.4013,44.3847,44.4013,7300.0
2014-05-27 13:30:00,53.69,53.69,53.65,53.68,11800.0,44.4013,44.4013,44.3682,44.393,11800.0
2014-05-27 13:40:00,53.67,53.72,53.66,53.69,10000.0,44.3847,44.4261,44.3765,44.4013,10000.0
2014-05-27 13:50:00,53.69,53.75,53.69,53.72,9800.0,44.4013,44.4509,44.4013,44.4261,9800.0
2014-05-27 14:00:00,53.71,53.73,53.67,53.68,7100.0,44.4178,44.4343,44.3847,44.393,7100.0
2014-05-27 14:10:00,53.68,53.69,53.67,53.68,7700.0,44.393,44.4013,44.3847,44.393,7700.0
2014-05-27 14:20:00,53.68,53.71,53.68,53.68,15200.0,44.393,44.4178,44.393,44.393,15200.0
2014-05-27 14:30:00,53.69,53.69,53.62,53.63,12800.0,44.4013,44.4013,44.3434,44.3516,12800.0
2014-05-27 14:40:00,53.63,53.66,53.63,53.65,11200.0,44.3516,44.3765,44.3516,44.3682,11200.0
2014-05-27 14:50:00,53.65,53.7,53.64,53.66,14400.0,44.3682,44.4095,44.3599,44.3765,14400.0
2014-05-27 15:00:00,53.66,53.72,53.64,53.7,17400.0,44.3765,44.4261,44.3599,44.4095,17400.0
2014-05-27 15:10:00,53.68,53.71,53.68,53.7,12300.0,44.393,44.4178,44.393,44.4095,12300.0
2014-05-27 15:20:00,53.69,53.7,53.67,53.68,13000.0,44.4013,44.4095,44.3847,44.393,13000.0
2014-05-27 15:30:00,53.69,53.7,53.66,53.69,31000.0,44.4013,44.4095,44.3765,44.4013,31000.0
2014-05-27 15:40:00,53.7,53.73,53.68,53.69,40500.0,44.4095,44.4343,44.393,44.4013,40500.0
2014-05-27 15:50:00,53.7,53.71,53.64,53.65,97400.0,44.4095,44.4178,44.3599,44.3682,97400.0
2014-05-28 09:30:00,53.73,53.85,53.53,53.82,22200.0,44.4343,44.5336,44.2689,44.5088,22200.0
2014-05-28 09:40:00,53.8,53.89,53.74,53.88,19900.0,44.4922,44.5667,44.4426,44.5584,19900.0
2014-05-28 09:50:00,53.87,53.88,53.77,53.79,7800.0,44.5501,44.5584,44.4674,44.484,7800.0
2014-05-28 10:00:00,53.74,53.87,53.72,53.82,60400.0,44.4426,44.5501,44.4261,44.5088,60400.0
2014-05-28 10:10:00,53.79,53.8,53.7,53.75,59700.0,44.484,44.4922,44.4095,44.4509,59700.0
2014-05-28 10:20:00,53.76,53.9,53.72,53.88,72200.0,44.4592,44.5749,44.4261,44.5584,72200.0
2014-05-28 10:30:00,53.88,53.88,53.8,53.82,43500.0,44.5584,44.5584,44.4922,44.5088,43500.0
2014-05-28 10:40:00,53.82,53.85,53.75,53.85,51500.0,44.5088,44.5336,44.4509,44.5336,51500.0
2014-05-28 10:50:00,53.84,53.92,53.77,53.92,40800.0,44.5253,44.5915,44.4674,44.5915,40800.0
2014-05-28 11:00:00,53.91,54.04,53.91,54.03,23200.0,44.5832,44.6907,44.5832,44.6824,23200.0
2014-05-28 11:10:00,54.03,54.08,54.03,54.05,7800.0,44.6824,44.7238,44.6824,44.699,7800.0
2014-05-28 11:20:00,54.06,54.1,54.0,54.01,23900.0,44.7073,44.7403,44.6576,44.6659,23900.0
2014-05-28 11:30:00,54.0,54.05,53.97,54.05,17100.0,44.6576,44.699,44.6328,44.699,17100.0
2014-05-28 11:40:00,54.05,54.06,54.03,54.05,19000.0,44.699,44.7073,44.6824,44.699,19000.0
2014-05-28 11:50:00,54.06,54.06,54.0,54.05,44600.0,44.7073,44.7073,44.6576,44.699,44600.0
2014-05-28 12:00:00,54.05,54.06,54.01,54.05,13700.0,44.699,44.7073,44.6659,44.699,13700.0
2014-05-28 12:10:00,54.05,54.08,53.98,54.04,10300.0,44.699,44.7238,44.6411,44.6907,10300.0
2014-05-28 12:20:00,54.04,54.06,53.99,54.03,5800.0,44.6907,44.7073,44.6494,44.6824,5800.0
2014-05-28 12:30:00,54.04,54.05,54.01,54.03,10900.0,44.6907,44.699,44.6659,44.6824,10900.0
2014-05-28 12:40:00,54.04,54.06,54.02,54.04,7000.0,44.6907,44.7073,44.6742,44.6907,7000.0
2014-05-28 12:50:00,54.04,54.05,54.03,54.03,4400.0,44.6907,44.699,44.6824,44.6824,4400.0
2014-05-28 13:00:00,54.03,54.04,53.99,54.0,17500.0,44.6824,44.6907,44.6494,44.6576,17500.0
2014-05-28 13:10:00,54.0,54.0,53.98,54.0,15400.0,44.6576,44.6576,44.6411,44.6576,15400.0
2014-05-28 13:20:00,54.0,54.0,53.98,54.0,18300.0,44.6576,44.6576,44.6411,44.6576,18300.0
2014-05-28 13:30:00,54.0,54.0,53.98,54.0,22600.0,44.6576,44.6576,44.6411,44.6576,22600.0
2014-05-28 13:40:00,53.99,54.0,53.97,54.0,13100.0,44.6494,44.6576,44.6328,44.6576,13100.0
2014-05-28 13:50:00,54.0,54.0,53.99,54.0,19300.0,44.6576,44.6576,44.6494,44.6576,19300.0
2014-05-28 14:00:00,54.0,54.0,53.97,53.98,20100.0,44.6576,44.6576,44.6328,44.6411,20100.0
2014-05-28 14:10:00,53.98,54.01,53.96,54.0,22800.0,44.6411,44.6659,44.6246,44.6576,22800.0
2014-05-28 14:20:00,54.01,54.01,53.98,54.0,18600.0,44.6659,44.6659,44.6411,44.6576,18600.0
2014-05-28 14:30:00,54.0,54.0,53.97,54.0,14300.0,44.6576,44.6576,44.6328,44.6576,14300.0
2014-05-28 14:40:00,54.0,54.0,53.98,54.0,30100.0,44.6576,44.6576,44.6411,44.6576,30100.0
2014-05-28 14:50:00,54.0,54.12,54.0,54.12,23500.0,44.6576,44.7569,44.6576,44.7569,23500.0
2014-05-28 15:00:00,54.11,54.17,54.11,54.14,15300.0,44.7486,44.7982,44.7486,44.7734,15300.0
2014-05-28 15:10:00,54.15,54.19,54.15,54.19,22200.0,44.7817,44.8148,44.7817,44.8148,22200.0
2014-05-28 15:20:00,54.19,54.19,54.13,54.14,19600.0,44.8148,44.8148,44.7651,44.7734,19600.0
2014-05-28 15:30:00,54.14,54.16,54.1,54.11,18200.0,44.7734,44.79,44.7403,44.7486,18200.0
2014-05-28 15:40:00,54.1,54.11,54.05,54.05,32400.0,44.7403,44.7486,44.699,44.699,32400.0
2014-05-28 15:50:00,54.06,54.06,53.94,53.94,97600.0,44.7073,44.7073,44.608,44.608,97600.0
2014-05-29 09:30:00,54.25,54.25,54.05,54.15,16300.0,44.8644,44.8644,44.699,44.7817,16300.0
2014-05-29 09:40:00,54.12,54.18,53.99,53.99,10400.0,44.7569,44.8065,44.6494,44.6494,10400.0
2014-05-29 09:50:00,53.98,54.11,53.94,54.11,21600.0,44.6411,44.7486,44.608,44.7486,21600.0
2014-05-29 10:00:00,54.1,54.16,54.02,54.03,36300.0,44.7403,44.79,44.6742,44.6824,36300.0
2014-05-29 10:10:00,54.05,54.07,53.99,54.05,14200.0,44.699,44.7155,44.6494,44.699,14200.0
2014-05-29 10:20:00,54.03,54.15,54.03,54.07,13800.0,44.6824,44.7817,44.6824,44.7155,13800.0
2014-05-29 10:30:00,54.08,54.09,54.0,54.03,10800.0,44.7238,44.7321,44.6576,44.6824,10800.0
2014-05-29 10:40:00,54.03,54.14,54.03,54.13,29000.0,44.6824,44.7734,44.6824,44.7651,29000.0
2014-05-29 10:50:00,54.13,54.16,54.07,54.16,54400.0,44.7651,44.79,44.7155,44.79,54400.0
2014-05-29 11:00:00,54.16,54.17,54.11,54.13,11200.0,44.79,44.7982,44.7486,44.7651,11200.0
2014-05-29 11:10:00,54.13,54.14,54.11,54.14,10900.0,44.7651,44.7734,44.7486,44.7734,10900.0
2014-05-29 11:20:00,54.15,54.17,54.14,54.15,5900.0,44.7817,44.7982,44.7734,44.7817,5900.0
2014-05-29 11:30:00,54.14,54.19,54.12,54.13,10200.0,44.7734,44.8148,44.7569,44.7651,10200.0
2014-05-29 11:40:00,54.12,54.15,54.1,54.11,7600.0,44.7569,44.7817,44.7403,44.7486,7600.0
2014-05-29 11:50:00,54.11,54.13,54.09,54.11,4700.0,44.7486,44.7651,44.7321,44.7486,4700.0
2014-05-29 12:00:00,54.1,54.11,54.07,54.11,7600.0,44.7403,44.7486,44.7155,44.7486,7600.0
2014-05-29 12:10:00,54.1,54.13,54.07,54.1,10000.0,44.7403,44.7651,44.7155,44.7403,10000.0
2014-05-29 12:20:00,54.07,54.08,53.99,54.01,9100.0,44.7155,44.7238,44.6494,44.6659,9100.0
2014-05-29 12:30:00,54.02,54.02,54.0,54.01,2900.0,44.6742,44.6742,44.6576,44.6659,2900.0
2014-05-29 12:40:00,54.01,54.01,53.99,54.01,4200.0,44.6659,44.6659,44.6494,44.6659,4200.0
2014-05-29 12:50:00,54.01,54.02,54.01,54.01,1800.0,44.6659,44.6742,44.6659,44.6659,1800.0
2014-05-29 13:00:00,54.01,54.02,54.0,54.0,3500.0,44.6659,44.6742,44.6576,44.6576,3500.0
2014-05-29 13:10:00,54.0,54.0,53.98,53.98,6900.0,44.6576,44.6576,44.6411,44.6411,6900.0
2014-05-29 13:20:00,53.98,54.04,53.96,54.03,63000.0,44.6411,44.6907,44.6246,44.6824,63000.0
2014-05-29 13:30:00,54.02,54.03,54.02,54.03,3900.0,44.6742,44.6824,44.6742,44.6824,3900.0
2014-05-29 13:40:00,54.04,54.07,54.04,54.07,9300.0,44.6907,44.7155,44.6907,44.7155,9300.0
2014-05-29 13:50:00,54.06,54.07,54.05,54.05,7300.0,44.7073,44.7155,44.699,44.699,7300.0
2014-05-29 14:00:00,54.05,54.06,54.05,54.06,3600.0,44.699,44.7073,44.699,44.7073,3600.0
2014-05-29 14:10:00,54.05,54.06,54.0,54.0,15000.0,44.699,44.7073,44.6576,44.6576,15000.0
2014-05-29 14:20:00,54.0,54.0,53.98,53.98,27400.0,44.6576,44.6576,44.6411,44.6411,27400.0
2014-05-29 14:30:00,53.99,54.02,53.98,54.02,102500.0,44.6494,44.6742,44.6411,44.6742,102500.0
2014-05-29 14:40:00,54.01,54.02,53.99,54.01,170900.0,44.6659,44.6742,44.6494,44.6659,170900.0
2014-05-29 14:50:00,54.01,54.02,53.98,53.98,17300.0,44.6659,44.6742,44.6411,44.6411,17300.0
2014-05-29 15:00:00,53.98,54.0,53.97,54.0,34600.0,44.6411,44.6576,44.6328,44.6576,34600.0
2014-05-29 15:10:00,54.0,54.0,53.98,54.0,10400.0,44.6576,44.6576,44.6411,44.6576,10400.0
2014-05-29 15:20:00,53.99,54.0,53.99,54.0,16600.0,44.6494,44.6576,44.6494,44.6576,16600.0
2014-05-29 15:30:00,54.0,54.02,54.0,54.02,15200.0,44.6576,44.6742,44.6576,44.6742,15200.0
2014-05-29 15:40:00,54.01,54.06,54.0,54.06,49700.0,44.6659,44.7073,44.6576,44.7073,49700.0
2014-05-29 15:50:00,54.06,54.08,54.01,54.04,103300.0,44.7073,44.7238,44.6659,44.6907,103300.0
2014-05-30 09:30:00,54.03,54.14,53.92,54.06,17300.0,44.6824,44.7734,44.5915,44.7073,17300.0
2014-05-30 09:40:00,54.02,54.1,53.99,54.04,18200.0,44.6742,44.7403,44.6494,44.6907,18200.0
2014-05-30 09:50:00,54.04,54.05,53.98,53.99,7800.0,44.6907,44.699,44.6411,44.6494,7800.0
2014-05-30 10:00:00,53.99,54.11,53.95,54.11,6800.0,44.6494,44.7486,44.6163,44.7486,6800.0
2014-05-30 10:10:00,54.1,54.12,54.06,54.07,12800.0,44.7403,44.7569,44.7073,44.7155,12800.0
2014-05-30 10:20:00,54.07,54.16,54.05,54.16,21600.0,44.7155,44.79,44.699,44.79,21600.0
2014-05-30 10:30:00,54.16,54.2,54.14,54.16,11100.0,44.79,44.823,44.7734,44.79,11100.0
2014-05-30 10:40:00,54.15,54.16,54.1,54.13,6300.0,44.7817,44.79,44.7403,44.7651,6300.0
2014-05-30 10:50:00,54.13,54.18,54.13,54.15,4500.0,44.7651,44.8065,44.7651,44.7817,4500.0
2014-05-30 11:00:00,54.16,54.2,54.13,54.14,12400.0,44.79,44.823,44.7651,44.7734,12400.0
2014-05-30 11:10:00,54.14,54.21,54.14,54.21,15300.0,44.7734,44.8313,44.7734,44.8313,15300.0
2014-05-30 11:20:00,54.2,54.21,54.16,54.18,7500.0,44.823,44.8313,44.79,44.8065,7500.0
2014-05-30 11:30:00,54.17,54.2,54.17,54.18,3700.0,44.7982,44.823,44.7982,44.8065,3700.0
2014-05-30 11:40:00,54.18,54.19,54.17,54.17,7700.0,44.8065,44.8148,44.7982,44.7982,7700.0
2014-05-30 11:50:00,54.17,54.18,54.14,54.14,24200.0,44.7982,44.8065,44.7734,44.7734,24200.0
2014-05-30 12:00:00,54.13,54.13,54.09,54.09,5500.0,44.7651,44.7651,44.7321,44.7321,5500.0
2014-05-30 12:10:00,54.09,54.09,54.06,54.09,6300.0,44.7321,44.7321,44.7073,44.7321,6300.0
2014-05-30 12:20:00,54.1,54.12,54.05,54.05,5700.0,44.7403,44.7569,44.699,44.699,5700.0
2014-05-30 12:30:00,54.05,54.05,53.97,53.97,7500.0,44.699,44.699,44.6328,44.6328,7500.0
2014-05-30 12:40:00,53.97,54.0,53.94,53.99,14300.0,44.6328,44.6576,44.608,44.6494,14300.0
2014-05-30 12:50:00,53.99,54.0,53.97,53.99,6500.0,44.6494,44.6576,44.6328,44.6494,6500.0
2014-05-30 13:00:00,53.97,54.01,53.96,54.0,2800.0,44.6328,44.6659,44.6246,44.6576,2800.0
2014-05-30 13:10:00,54.01,54.01,53.99,54.0,4200.0,44.6659,44.6659,44.6494,44.6576,4200.0
2014-05-30 13:20:00,54.0,54.01,53.97,54.01,9200.0,44.6576,44.6659,44.6328,44.6659,9200.0
2014-05-30 13:30:00,54.01,54.03,53.98,54.02,10300.0,44.6659,44.6824,44.6411,44.6742,10300.0
2014-05-30 13:40:00,54.02,54.05,54.0,54.04,8000.0,44.6742,44.699,44.6576,44.6907,8000.0
2014-05-30 13:50:00,54.05,54.11,54.05,54.11,12300.0,44.699,44.7486,44.699,44.7486,12300.0
2014-05-30 14:00:00,54.1,54.16,54.1,54.14,14200.0,44.7403,44.79,44.7403,44.7734,14200.0
2014-05-30 14:10:00,54.16,54.18,54.14,54.15,29000.0,44.79,44.8065,44.7734,44.7817,29000.0
2014-05-30 14:20:00,54.16,54.19,54.14,54.18,28000.0,44.79,44.8148,44.7734,44.8065,28000.0
2014-05-30 14:30:00,54.19,54.19,54.15,54.16,4900.0,44.8148,44.8148,44.7817,44.79,4900.0
2014-05-30 14:40:00,54.16,54.17,54.14,54.15,15200.0,44.79,44.7982,44.7734,44.7817,15200.0
2014-05-30 14:50:00,54.15,54.15,54.11,54.11,8000.0,44.7817,44.7817,44.7486,44.7486,8000.0
2014-05-30 15:00:00,54.11,54.12,54.08,54.11,8300.0,44.7486,44.7569,44.7238,44.7486,8300.0
2014-05-30 15:10:00,54.11,54.15,54.11,54.12,8400.0,44.7486,44.7817,44.7486,44.7569,8400.0
2014-05-30 15:20:00,54.13,54.13,54.08,54.1,8300.0,44.7651,44.7651,44.7238,44.7403,8300.0
2014-05-30 15:30:00,54.11,54.16,54.1,54.12,24400.0,44.7486,44.79,44.7403,44.7569,24400.0
2014-05-30 15:40:00,54.13,54.16,54.11,54.14,32100.0,44.7651,44.79,44.7486,44.7734,32100.0
2014-05-30 15:50:00,54.14,54.17,54.13,54.14,96300.0,44.7734,44.7982,44.7651,44.7734,96300.0
2014-06-02 09:30:00,54.11,54.14,54.02,54.11,11900.0,44.7486,44.7734,44.6742,44.7486,11900.0
2014-06-02 09:40:00,54.06,54.06,53.97,53.98,6500.0,44.7073,44.7073,44.6328,44.6411,6500.0
2014-06-02 09:50:00,54.01,54.04,53.95,54.0,8000.0,44.6659,44.6907,44.6163,44.6576,8000.0
2014-06-02 10:00:00,53.97,54.0,53.89,53.89,9400.0,44.6328,44.6576,44.5667,44.5667,9400.0
2014-06-02 10:10:00,53.87,54.0,53.77,54.0,7700.0,44.5501,44.6576,44.4674,44.6576,7700.0
2014-06-02 10:20:00,53.96,54.01,53.96,53.99,7700.0,44.6246,44.6659,44.6246,44.6494,7700.0
2014-06-02 10:30:00,53.97,54.04,53.96,54.02,11500.0,44.6328,44.6907,44.6246,44.6742,11500.0
2014-06-02 10:40:00,54.05,54.06,54.02,54.03,6300.0,44.699,44.7073,44.6742,44.6824,6300.0
2014-06-02 10:50:00,54.03,54.06,54.01,54.06,5600.0,44.6824,44.7073,44.6659,44.7073,5600.0
2014-06-02 11:00:00,54.08,54.19,54.07,54.16,7000.0,44.7238,44.8148,44.7155,44.79,7000.0
2014-06-02 11:10:00,54.18,54.21,54.17,54.19,9600.0,44.8065,44.8313,44.7982,44.8148,9600.0
2014-06-02 11:20:00,54.19,54.3,54.18,54.3,13800.0,44.8148,44.9057,44.8065,44.9057,13800.0
2014-06-02 11:30:00,54.29,54.31,54.23,54.28,5400.0,44.8975,44.914,44.8478,44.8892,5400.0
2014-06-02 11:40:00,54.27,54.34,54.27,54.3,4900.0,44.8809,44.9388,44.8809,44.9057,4900.0
2014-06-02 11:50:00,54.32,54.32,54.26,54.26,5900.0,44.9223,44.9223,44.8727,44.8727,5900.0
2014-06-02 12:00:00,54.26,54.27,54.16,54.18,8600.0,44.8727,44.8809,44.79,44.8065,8600.0
2014-06-02 12:10:00,54.18,54.2,54.18,54.18,3000.0,44.8065,44.823,44.8065,44.8065,3000.0
2014-06-02 12:20:00,54.17,54.19,54.17,54.18,1600.0,44.7982,44.8148,44.7982,44.8065,1600.0
2014-06-02 12:30:00,54.19,54.25,54.19,54.25,8900.0,44.8148,44.8644,44.8148,44.8644,8900.0
2014-06-02 12:40:00,54.24,54.28,54.24,54.28,3700.0,44.8561,44.8892,44.8561,44.8892,3700.0
2014-06-02 12:50:00,54.28,54.28,54.26,54.28,4200.0,44.8892,44.8892,44.8727,44.8892,4200.0
2014-06-02 13:00:00,54.28,54.29,54.24,54.26,7200.0,44.8892,44.8975,44.8561,44.8727,7200.0
2014-06-02 13:10:00,54.24,54.25,54.19,54.21,4400.0,44.8561,44.8644,44.8148,44.8313,4400.0
2014-06-02 13:20:00,54.2,54.23,54.19,54.22,4400.0,44.823,44.8478,44.8148,44.8396,4400.0
2014-06-02 13:30:00,54.22,54.22,54.17,54.18,7500.0,44.8396,44.8396,44.7982,44.8065,7500.0
2014-06-02 13:40:00,54.17,54.17,54.14,54.14,6000.0,44.7982,44.7982,44.7734,44.7734,6000.0
2014-06-02 13:50:00,54.15,54.17,54.14,54.16,6300.0,44.7817,44.7982,44.7734,44.79,6300.0
2014-06-02 14:00:00,54.15,54.18,54.15,54.17,2700.0,44.7817,44.8065,44.7817,44.7982,2700.0
2014-06-02 14:10:00,54.18,54.18,54.12,54.13,6800.0,44.8065,44.8065,44.7569,44.7651,6800.0
2014-06-02 14:20:00,54.14,54.21,54.14,54.18,5800.0,44.7734,44.8313,44.7734,44.8065,5800.0
2014-06-02 14:30:00,54.18,54.2,54.18,54.2,6800.0,44.8065,44.823,44.8065,44.823,6800.0
2014-06-02 14:40:00,54.19,54.19,54.15,54.16,3700.0,44.8148,44.8148,44.7817,44.79,3700.0
2014-06-02 14:50:00,54.16,54.17,54.13,54.14,5200.0,44.79,44.7982,44.7651,44.7734,5200.0
2014-06-02 15:00:00,54.14,54.2,54.14,54.2,8200.0,44.7734,44.823,44.7734,44.823,8200.0
2014-06-02 15:10:00,54.2,54.21,54.15,54.18,9200.0,44.823,44.8313,44.7817,44.8065,9200.0
2014-06-02 15:20:00,54.18,54.2,54.17,54.18,4800.0,44.8065,44.823,44.7982,44.8065,4800.0
2014-06-02 15:30:00,54.18,54.21,54.18,54.2,14100.0,44.8065,44.8313,44.8065,44.823,14100.0
2014-06-02 15:40:00,54.19,54.2,54.18,54.19,22800.0,44.8148,44.823,44.8065,44.8148,22800.0
2014-06-02 15:50:00,54.2,54.2,54.13,54.14,39800.0,44.823,44.823,44.7651,44.7734,39800.0
2014-06-03 09:30:00,53.87,54.03,53.86,53.97,26000.0,44.5501,44.6824,44.5419,44.6328,26000.0
2014-06-03 09:40:00,53.96,53.97,53.9,53.95,5100.0,44.6246,44.6328,44.5749,44.6163,5100.0
2014-06-03 09:50:00,53.95,54.01,53.93,53.98,5700.0,44.6163,44.6659,44.5997,44.6411,5700.0
2014-06-03 10:00:00,53.97,54.06,53.96,54.0,10300.0,44.6328,44.7073,44.6246,44.6576,10300.0
2014-06-03 10:10:00,53.99,54.06,53.99,54.0,9200.0,44.6494,44.7073,44.6494,44.6576,9200.0
2014-06-03 10:20:00,53.99,54.06,53.99,54.03,5600.0,44.6494,44.7073,44.6494,44.6824,5600.0
2014-06-03 10:30:00,54.03,54.03,53.98,53.99,5700.0,44.6824,44.6824,44.6411,44.6494,5700.0
2014-06-03 10:40:00,53.99,54.0,53.88,53.9,8300.0,44.6494,44.6576,44.5584,44.5749,8300.0
2014-06-03 10:50:00,53.9,53.91,53.85,53.88,7200.0,44.5749,44.5832,44.5336,44.5584,7200.0
2014-06-03 11:00:00,53.89,53.94,53.87,53.92,4500.0,44.5667,44.608,44.5501,44.5915,4500.0
2014-06-03 11:10:00,53.94,53.99,53.92,53.99,16700.0,44.608,44.6494,44.5915,44.6494,16700.0
2014-06-03 11:20:00,53.98,53.99,53.96,53.96,3600.0,44.6411,44.6494,44.6246,44.6246,3600.0
2014-06-03 11:30:00,53.95,53.98,53.92,53.95,7100.0,44.6163,44.6411,44.5915,44.6163,7100.0
2014-06-03 11:40:00,53.95,53.95,53.88,53.94,8300.0,44.6163,44.6163,44.5584,44.608,8300.0
2014-06-03 11:50:00,53.94,53.97,53.88,53.89,3700.0,44.608,44.6328,44.5584,44.5667,3700.0
2014-06-03 12:00:00,53.9,53.98,53.9,53.97,7800.0,44.5749,44.6411,44.5749,44.6328,7800.0
2014-06-03 12:10:00,53.96,54.03,53.96,54.0,5800.0,44.6246,44.6824,44.6246,44.6576,5800.0
2014-06-03 12:20:00,54.01,54.06,54.01,54.05,2900.0,44.6659,44.7073,44.6659,44.699,2900.0
2014-06-03 12:30:00,54.04,54.05,54.01,54.01,3000.0,44.6907,44.699,44.6659,44.6659,3000.0
2014-06-03 12:40:00,54.01,54.04,53.99,54.02,12900.0,44.6659,44.6907,44.6494,44.6742,12900.0
2014-06-03 12:50:00,54.01,54.03,54.0,54.03,9000.0,44.6659,44.6824,44.6576,44.6824,9000.0
2014-06-03 13:00:00,54.03,54.07,54.03,54.07,4500.0,44.6824,44.7155,44.6824,44.7155,4500.0
2014-06-03 13:10:00,54.07,54.07,54.04,54.05,5600.0,44.7155,44.7155,44.6907,44.699,5600.0
2014-06-03 13:20:00,54.05,54.07,54.04,54.05,7000.0,44.699,44.7155,44.6907,44.699,7000.0
2014-06-03 13:30:00,54.06,54.08,54.05,54.08,8900.0,44.7073,44.7238,44.699,44.7238,8900.0
2014-06-03 13:40:00,54.08,54.1,54.07,54.1,5600.0,44.7238,44.7403,44.7155,44.7403,5600.0
2014-06-03 13:50:00,54.1,54.15,54.1,54.13,4300.0,44.7403,44.7817,44.7403,44.7651,4300.0
2014-06-03 14:00:00,54.13,54.14,54.12,54.13,2900.0,44.7651,44.7734,44.7569,44.7651,2900.0
2014-06-03 14:10:00,54.12,54.14,54.09,54.14,7000.0,44.7569,44.7734,44.7321,44.7734,7000.0
2014-06-03 14:20:00,54.15,54.19,54.15,54.16,13900.0,44.7817,44.8148,44.7817,44.79,13900.0
2014-06-03 14:30:00,54.16,54.16,54.12,54.13,20300.0,44.79,44.79,44.7569,44.7651,20300.0
2014-06-03 14:40:00,54.14,54.15,54.1,54.11,4000.0,44.7734,44.7817,44.7403,44.7486,4000.0
2014-06-03 14:50:00,54.1,54.1,54.06,54.06,7200.0,44.7403,44.7403,44.7073,44.7073,7200.0
2014-06-03 15:00:00,54.06,54.06,54.04,54.05,7100.0,44.7073,44.7073,44.6907,44.699,7100.0
2014-06-03 15:10:00,54.05,54.07,54.04,54.05,6800.0,44.699,44.7155,44.6907,44.699,6800.0
2014-06-03 15:20:00,54.05,54.05,54.03,54.04,5900.0,44.699,44.699,44.6824,44.6907,5900.0
2014-06-03 15:30:00,54.05,54.05,54.0,54.02,10200.0,44.699,44.699,44.6576,44.6742,10200.0
2014-06-03 15:40:00,54.02,54.02,53.99,54.01,19500.0,44.6742,44.6742,44.6494,44.6659,19500.0
2014-06-03 15:50:00,54.01,54.02,53.99,53.99,73000.0,44.6659,44.6742,44.6494,44.6494,73000.0
2014-06-04 09:30:00,53.93,53.96,53.73,53.86,9900.0,44.5997,44.6246,44.4343,44.5419,9900.0
2014-06-04 09:40:00,53.84,53.87,53.73,53.87,5700.0,44.5253,44.5501,44.4343,44.5501,5700.0
2014-06-04 09:50:00,53.87,53.93,53.81,53.93,4800.0,44.5501,44.5997,44.5005,44.5997,4800.0
2014-06-04 10:00:00,53.91,53.98,53.91,53.93,3300.0,44.5832,44.6411,44.5832,44.5997,3300.0
2014-06-04 10:10:00,53.96,53.99,53.93,53.94,3800.0,44.6246,44.6494,44.5997,44.608,3800.0
2014-06-04 10:20:00,53.92,53.94,53.86,53.86,4700.0,44.5915,44.608,44.5419,44.5419,4700.0
2014-06-04 10:30:00,53.86,53.92,53.86,53.92,3200.0,44.5419,44.5915,44.5419,44.5915,3200.0
2014-06-04 10:40:00,53.91,53.92,53.87,53.91,5800.0,44.5832,44.5915,44.5501,44.5832,5800.0
2014-06-04 10:50:00,53.91,53.98,53.91,53.98,6200.0,44.5832,44.6411,44.5832,44.6411,6200.0
2014-06-04 11:00:00,53.98,53.98,53.94,53.98,14800.0,44.6411,44.6411,44.608,44.6411,14800.0
2014-06-04 11:10:00,54.0,54.01,53.98,53.99,2700.0,44.6576,44.6659,44.6411,44.6494,2700.0
2014-06-04 11:20:00,53.99,54.09,53.98,54.06,2900.0,44.6494,44.7321,44.6411,44.7073,2900.0
2014-06-04 11:30:00,54.06,54.07,54.04,54.06,1700.0,44.7073,44.7155,44.6907,44.7073,1700.0
2014-06-04 11:40:00,54.04,54.04,53.99,54.0,3200.0,44.6907,44.6907,44.6494,44.6576,3200.0
2014-06-04 11:50:00,53.99,54.0,53.98,53.98,3200.0,44.6494,44.6576,44.6411,44.6411,3200.0
2014-06-04 12:00:00,53.99,54.05,53.99,54.04,5300.0,44.6494,44.699,44.6494,44.6907,5300.0
2014-06-04 12:10:00,54.03,54.06,54.02,54.05,10900.0,44.6824,44.7073,44.6742,44.699,10900.0
2014-06-04 12:20:00,54.05,54.05,54.03,54.04,2000.0,44.699,44.699,44.6824,44.6907,2000.0
2014-06-04 12:30:00,54.05,54.06,54.0,54.01,104000.0,44.699,44.7073,44.6576,44.6659,104000.0
2014-06-04 12:40:00,54.01,54.05,54.01,54.04,4700.0,44.6659,44.699,44.6659,44.6907,4700.0
2014-06-04 12:50:00,54.04,54.07,54.0,54.06,420900.0,44.6907,44.7155,44.6576,44.7073,420900.0
2014-06-04 13:00:00,54.05,54.06,54.01,54.03,16100.0,44.699,44.7073,44.6659,44.6824,16100.0
2014-06-04 13:10:00,54.03,54.09,54.02,54.07,5500.0,44.6824,44.7321,44.6742,44.7155,5500.0
2014-06-04 13:20:00,54.06,54.08,54.06,54.07,4600.0,44.7073,44.7238,44.7073,44.7155,4600.0
2014-06-04 13:30:00,54.07,54.1,54.07,54.08,8300.0,44.7155,44.7403,44.7155,44.7238,8300.0
2014-06-04 13:40:00,54.09,54.13,54.08,54.11,8800.0,44.7321,44.7651,44.7238,44.7486,8800.0
2014-06-04 13:50:00,54.12,54.13,54.09,54.12,3500.0,44.7569,44.7651,44.7321,44.7569,3500.0
2014-06-04 14:00:00,54.12,54.12,54.1,54.11,7400.0,44.7569,44.7569,44.7403,44.7486,7400.0
2014-06-04 14:10:00,54.11,54.13,54.1,54.13,2900.0,44.7486,44.7651,44.7403,44.7651,2900.0
2014-06-04 14:20:00,54.13,54.13,54.08,54.12,7000.0,44.7651,44.7651,44.7238,44.7569,7000.0
2014-06-04 14:30:00,54.13,54.15,54.11,54.14,9000.0,44.7651,44.7817,44.7486,44.7734,9000.0
2014-06-04 14:40:00,54.14,54.15,54.11,54.12,13300.0,44.7734,44.7817,44.7486,44.7569,13300.0
2014-06-04 14:50:00,54.11,54.14,54.11,54.14,10300.0,44.7486,44.7734,44.7486,44.7734,10300.0
2014-06-04 15:00:00,54.15,54.16,54.1,54.1,22800.0,44.7817,44.79,44.7403,44.7403,22800.0
2014-06-04 15:10:00,54.1,54.1,54.08,54.09,16200.0,44.7403,44.7403,44.7238,44.7321,16200.0
2014-06-04 15:20:00,54.08,54.1,54.08,54.1,6100.0,44.7238,44.7403,44.7238,44.7403,6100.0
2014-06-04 15:30:00,54.1,54.12,54.1,54.12,10200.0,44.7403,44.7569,44.7403,44.7569,10200.0
2014-06-04 15:40:00,54.12,54.19,54.12,54.19,23400.0,44.7569,44.8148,44.7569,44.8148,23400.0
2014-06-04 15:50:00,54.19,54.22,54.18,54.19,76600.0,44.8148,44.8396,44.8065,44.8148,76600.0
2014-06-05 09:30:00,54.14,54.2,54.09,54.09,13400.0,44.7734,44.823,44.7321,44.7321,13400.0
2014-06-05 09:40:00,54.09,54.11,53.99,54.08,11600.0,44.7321,44.7486,44.6494,44.7238,11600.0
2014-06-05 09:50:00,54.05,54.09,53.94,54.06,10200.0,44.699,44.7321,44.608,44.7073,10200.0
2014-06-05 10:00:00,54.02,54.11,54.01,54.01,20700.0,44.6742,44.7486,44.6659,44.6659,20700.0
2014-06-05 10:10:00,54.01,54.08,54.01,54.07,19200.0,44.6659,44.7238,44.6659,44.7155,19200.0
2014-06-05 10:20:00,54.06,54.2,54.06,54.2,7700.0,44.7073,44.823,44.7073,44.823,7700.0
2014-06-05 10:30:00,54.2,54.2,54.13,54.15,14400.0,44.823,44.823,44.7651,44.7817,14400.0
2014-06-05 10:40:00,54.16,54.24,54.15,54.19,12100.0,44.79,44.8561,44.7817,44.8148,12100.0
2014-06-05 10:50:00,54.19,54.19,54.1,54.13,11600.0,44.8148,44.8148,44.7403,44.7651,11600.0
2014-06-05 11:00:00,54.12,54.25,54.12,54.25,6300.0,44.7569,44.8644,44.7569,44.8644,6300.0
2014-06-05 11:10:00,54.24,54.37,54.24,54.37,11000.0,44.8561,44.9636,44.8561,44.9636,11000.0
2014-06-05 11:20:00,54.36,54.41,54.33,54.37,27000.0,44.9554,44.9967,44.9305,44.9636,27000.0
2014-06-05 11:30:00,54.36,54.45,54.36,54.41,16100.0,44.9554,45.0298,44.9554,44.9967,16100.0
2014-06-05 11:40:00,54.4,54.43,54.37,54.41,116100.0,44.9884,45.0132,44.9636,44.9967,116100.0
2014-06-05 11:50:00,54.42,54.46,54.34,54.35,37900.0,45.005,45.038,44.9388,44.9471,37900.0
2014-06-05 12:00:00,54.35,54.41,54.35,54.4,18300.0,44.9471,44.9967,44.9471,44.9884,18300.0
2014-06-05 12:10:00,54.4,54.43,54.39,54.41,2700.0,44.9884,45.0132,44.9802,44.9967,2700.0
2014-06-05 12:20:00,54.42,54.46,54.42,54.46,5700.0,45.005,45.038,45.005,45.038,5700.0
2014-06-05 12:30:00,54.46,54.53,54.46,54.52,9900.0,45.038,45.0959,45.038,45.0877,9900.0
2014-06-05 12:40:00,54.49,54.51,54.45,54.46,7900.0,45.0629,45.0794,45.0298,45.038,7900.0
2014-06-05 12:50:00,54.45,54.51,54.44,54.44,6400.0,45.0298,45.0794,45.0215,45.0215,6400.0
2014-06-05 13:00:00,54.44,54.46,54.43,54.46,2900.0,45.0215,45.038,45.0132,45.038,2900.0
2014-06-05 13:10:00,54.45,54.47,54.43,54.43,5500.0,45.0298,45.0463,45.0132,45.0132,5500.0
2014-06-05 13:20:00,54.43,54.44,54.4,54.41,6200.0,45.0132,45.0215,44.9884,44.9967,6200.0
2014-06-05 13:30:00,54.4,54.44,54.4,54.44,11700.0,44.9884,45.0215,44.9884,45.0215,11700.0
2014-06-05 13:40:00,54.43,54.43,54.34,54.34,3600.0,45.0132,45.0132,44.9388,44.9388,3600.0
2014-06-05 13:50:00,54.34,54.4,54.34,54.4,6500.0,44.9388,44.9884,44.9388,44.9884,6500.0
2014-06-05 14:00:00,54.41,54.43,54.4,54.41,5600.0,44.9967,45.0132,44.9884,44.9967,5600.0
2014-06-05 14:10:00,54.42,54.44,54.4,54.42,6800.0,45.005,45.0215,44.9884,45.005,6800.0
2014-06-05 14:20:00,54.41,54.47,54.41,54.44,7700.0,44.9967,45.0463,44.9967,45.0215,7700.0
2014-06-05 14:30:00,54.45,54.5,54.44,54.46,6300.0,45.0298,45.0711,45.0215,45.038,6300.0
2014-06-05 14:40:00,54.45,54.49,54.44,54.46,7000.0,45.0298,45.0629,45.0215,45.038,7000.0
2014-06-05 14:50:00,54.46,54.46,54.38,54.39,6900.0,45.038,45.038,44.9719,44.9802,6900.0
2014-06-05 15:00:00,54.4,54.44,54.4,54.43,10600.0,44.9884,45.0215,44.9884,45.0132,10600.0
2014-06-05 15:10:00,54.43,54.43,54.39,54.41,8700.0,45.0132,45.0132,44.9802,44.9967,8700.0
2014-06-05 15:20:00,54.42,54.44,54.38,54.41,92600.0,45.005,45.0215,44.9719,44.9967,92600.0
2014-06-05 15:30:00,54.4,54.47,54.4,54.47,18000.0,44.9884,45.0463,44.9884,45.0463,18000.0
2014-06-05 15:40:00,54.47,54.51,54.46,54.48,21900.0,45.0463,45.0794,45.038,45.0546,21900.0
2014-06-05 15:50:00,54.49,54.56,54.48,54.54,89300.0,45.0629,45.1207,45.0546,45.1042,89300.0
2014-06-06 09:30:00,54.55,54.88,54.52,54.86,17900.0,45.1125,45.3854,45.0877,45.3688,17900.0
2014-06-06 09:40:00,54.88,54.99,54.88,54.97,13800.0,45.3854,45.4764,45.3854,45.4598,13800.0
2014-06-06 09:50:00,54.97,55.0,54.94,54.99,18700.0,45.4598,45.4846,45.435,45.4764,18700.0
2014-06-06 10:00:00,54.99,54.99,54.94,54.96,15900.0,45.4764,45.4764,45.435,45.4515,15900.0
2014-06-06 10:10:00,54.96,54.96,54.93,54.94,13100.0,45.4515,45.4515,45.4267,45.435,13100.0
2014-06-06 10:20:00,54.95,54.97,54.94,54.96,18800.0,45.4433,45.4598,45.435,45.4515,18800.0
2014-06-06 10:30:00,54.97,54.97,54.95,54.96,13800.0,45.4598,45.4598,45.4433,45.4515,13800.0
2014-06-06 10:40:00,54.95,54.97,54.93,54.96,18100.0,45.4433,45.4598,45.4267,45.4515,18100.0
2014-06-06 10:50:00,54.96,54.99,54.96,54.98,17100.0,45.4515,45.4764,45.4515,45.4681,17100.0
2014-06-06 11:00:00,54.97,55.1,54.97,55.05,82100.0,45.4598,45.5673,45.4598,45.526,82100.0
2014-06-06 11:10:00,55.05,55.06,54.89,54.89,37900.0,45.526,45.5342,45.3937,45.3937,37900.0
2014-06-06 11:20:00,54.87,54.9,54.81,54.86,13400.0,45.3771,45.4019,45.3275,45.3688,13400.0
2014-06-06 11:30:00,54.86,54.88,54.84,54.88,11300.0,45.3688,45.3854,45.3523,45.3854,11300.0
2014-06-06 11:40:00,54.89,54.97,54.84,54.97,16100.0,45.3937,45.4598,45.3523,45.4598,16100.0
2014-06-06 11:50:00,54.97,54.99,54.9,54.91,5600.0,45.4598,45.4764,45.4019,45.4102,5600.0
2014-06-06 12:00:00,54.92,54.96,54.9,54.94,9300.0,45.4185,45.4515,45.4019,45.435,9300.0
2014-06-06 12:10:00,54.95,54.97,54.92,54.94,8100.0,45.4433,45.4598,45.4185,45.435,8100.0
2014-06-06 12:20:00,54.96,54.97,54.92,54.93,16800.0,45.4515,45.4598,45.4185,45.4267,16800.0
2014-06-06 12:30:00,54.94,55.0,54.94,54.98,11500.0,45.435,45.4846,45.435,45.4681,11500.0
2014-06-06 12:40:00,54.99,55.01,54.97,55.01,6800.0,45.4764,45.4929,45.4598,45.4929,6800.0
2014-06-06 12:50:00,55.01,55.09,55.01,55.05,7300.0,45.4929,45.5591,45.4929,45.526,7300.0
2014-06-06 13:00:00,55.04,55.08,55.01,55.08,5600.0,45.5177,45.5508,45.4929,45.5508,5600.0
2014-06-06 13:10:00,55.08,55.11,55.05,55.11,12900.0,45.5508,45.5756,45.526,45.5756,12900.0
2014-06-06 13:20:00,55.1,55.11,55.09,55.11,9100.0,45.5673,45.5756,45.5591,45.5756,9100.0
2014-06-06 13:30:00,55.1,55.12,55.09,55.11,13600.0,45.5673,45.5839,45.5591,45.5756,13600.0
2014-06-06 13:40:00,55.11,55.14,55.1,55.14,9200.0,45.5756,45.6004,45.5673,45.6004,9200.0
2014-06-06 13:50:00,55.14,55.14,55.08,55.08,10900.0,45.6004,45.6004,45.5508,45.5508,10900.0
2014-06-06 14:00:00,55.09,55.1,55.05,55.05,8200.0,45.5591,45.5673,45.526,45.526,8200.0
2014-06-06 14:10:00,55.05,55.05,55.02,55.03,9300.0,45.526,45.526,45.5012,45.5094,9300.0
2014-06-06 14:20:00,55.02,55.03,55.02,55.03,7200.0,45.5012,45.5094,45.5012,45.5094,7200.0
2014-06-06 14:30:00,55.03,55.04,55.02,55.02,8300.0,45.5094,45.5177,45.5012,45.5012,8300.0
2014-06-06 14:40:00,55.02,55.03,55.02,55.02,10000.0,45.5012,45.5094,45.5012,45.5012,10000.0
2014-06-06 14:50:00,55.03,55.05,54.99,55.0,24100.0,45.5094,45.526,45.4764,45.4846,24100.0
2014-06-06 15:00:00,55.0,55.05,55.0,55.05,9700.0,45.4846,45.526,45.4846,45.526,9700.0
2014-06-06 15:10:00,55.04,55.1,55.04,55.1,16000.0,45.5177,45.5673,45.5177,45.5673,16000.0
2014-06-06 15:20:00,55.09,55.11,55.05,55.09,16200.0,45.5591,45.5756,45.526,45.5591,16200.0
2014-06-06 15:30:00,55.09,55.09,55.02,55.02,21600.0,45.5591,45.5591,45.5012,45.5012,21600.0
2014-06-06 15:40:00,55.02,55.05,54.97,55.01,39700.0,45.5012,45.526,45.4598,45.4929,39700.0
2014-06-06 15:50:00,55.02,55.07,55.0,55.07,89400.0,45.5012,45.5425,45.4846,45.5425,89400.0
2014-06-09 09:30:00,55.06,55.07,54.97,55.01,28100.0,45.5342,45.5425,45.4598,45.4929,28100.0
2014-06-09 09:40:00,55.07,55.12,55.06,55.09,6700.0,45.5425,45.5839,45.5342,45.5591,6700.0
2014-06-09 09:50:00,55.11,55.15,55.04,55.05,3800.0,45.5756,45.6087,45.5177,45.526,3800.0
2014-06-09 10:00:00,55.04,55.1,54.99,55.07,13000.0,45.5177,45.5673,45.4764,45.5425,13000.0
2014-06-09 10:10:00,55.09,55.13,55.07,55.1,6300.0,45.5591,45.5921,45.5425,45.5673,6300.0
2014-06-09 10:20:00,55.11,55.12,55.09,55.1,3000.0,45.5756,45.5839,45.5591,45.5673,3000.0
2014-06-09 10:30:00,55.13,55.14,55.05,55.09,7600.0,45.5921,45.6004,45.526,45.5591,7600.0
2014-06-09 10:40:00,55.09,55.21,55.08,55.21,6500.0,45.5591,45.6583,45.5508,45.6583,6500.0
2014-06-09 10:50:00,55.19,55.24,55.17,55.22,11000.0,45.6418,45.6831,45.6252,45.6666,11000.0
2014-06-09 11:00:00,55.23,55.31,55.19,55.31,13400.0,45.6748,45.741,45.6418,45.741,13400.0
2014-06-09 11:10:00,55.31,55.36,55.31,55.31,15000.0,45.741,45.7823,45.741,45.741,15000.0
2014-06-09 11:20:00,55.31,55.33,55.28,55.31,13700.0,45.741,45.7575,45.7162,45.741,13700.0
2014-06-09 11:30:00,55.31,55.35,55.3,55.33,4400.0,45.741,45.7741,45.7327,45.7575,4400.0
2014-06-09 11:40:00,55.34,55.43,55.34,55.41,13400.0,45.7658,45.8402,45.7658,45.8237,13400.0
2014-06-09 11:50:00,55.41,55.42,55.36,55.38,10100.0,45.8237,45.832,45.7823,45.7989,10100.0
2014-06-09 12:00:00,55.36,55.38,55.31,55.32,20600.0,45.7823,45.7989,45.741,45.7493,20600.0
2014-06-09 12:10:00,55.32,55.33,55.28,55.28,3500.0,45.7493,45.7575,45.7162,45.7162,3500.0
2014-06-09 12:20:00,55.27,55.27,55.17,55.17,4800.0,45.7079,45.7079,45.6252,45.6252,4800.0
2014-06-09 12:30:00,55.17,55.22,55.17,55.2,3400.0,45.6252,45.6666,45.6252,45.65,3400.0
2014-06-09 12:40:00,55.21,55.22,55.17,55.18,1800.0,45.6583,45.6666,45.6252,45.6335,1800.0
2014-06-09 12:50:00,55.18,55.19,55.16,55.16,4200.0,45.6335,45.6418,45.6169,45.6169,4200.0
2014-06-09 13:00:00,55.16,55.21,55.16,55.2,6300.0,45.6169,45.6583,45.6169,45.65,6300.0
2014-06-09 13:10:00,55.19,55.19,55.15,55.16,4500.0,45.6418,45.6418,45.6087,45.6169,4500.0
2014-06-09 13:20:00,55.15,55.17,55.13,55.15,9900.0,45.6087,45.6252,45.5921,45.6087,9900.0
2014-06-09 13:30:00,55.16,55.21,55.13,55.2,5600.0,45.6169,45.6583,45.5921,45.65,5600.0
2014-06-09 13:40:00,55.2,55.2,55.17,55.19,4500.0,45.65,45.65,45.6252,45.6418,4500.0
2014-06-09 13:50:00,55.19,55.2,55.16,55.16,7900.0,45.6418,45.65,45.6169,45.6169,7900.0
2014-06-09 14:00:00,55.15,55.27,55.14,55.2,35600.0,45.6087,45.7079,45.6004,45.65,35600.0
2014-06-09 14:10:00,55.2,55.23,55.16,55.23,17400.0,45.65,45.6748,45.6169,45.6748,17400.0
2014-06-09 14:20:00,55.24,55.27,55.18,55.18,13300.0,45.6831,45.7079,45.6335,45.6335,13300.0
2014-06-09 14:30:00,55.18,55.2,55.16,55.2,15200.0,45.6335,45.65,45.6169,45.65,15200.0
2014-06-09 14:40:00,55.2,55.26,55.2,55.25,14700.0,45.65,45.6996,45.65,45.6914,14700.0
2014-06-09 14:50:00,55.26,55.32,55.26,55.3,11300.0,45.6996,45.7493,45.6996,45.7327,11300.0
2014-06-09 15:00:00,55.3,55.33,55.3,55.3,7100.0,45.7327,45.7575,45.7327,45.7327,7100.0
2014-06-09 15:10:00,55.29,55.3,55.27,55.28,13800.0,45.7245,45.7327,45.7079,45.7162,13800.0
2014-06-09 15:20:00,55.29,55.31,55.27,55.29,17000.0,45.7245,45.741,45.7079,45.7245,17000.0
2014-06-09 15:30:00,55.29,55.29,55.24,55.25,31300.0,45.7245,45.7245,45.6831,45.6914,31300.0
2014-06-09 15:40:00,55.24,55.25,55.12,55.13,36200.0,45.6831,45.6914,45.5839,45.5921,36200.0
2014-06-09 15:50:00,55.13,55.16,55.11,55.16,76000.0,45.5921,45.6169,45.5756,45.6169,76000.0
2014-06-10 09:30:00,55.16,55.24,55.06,55.07,40100.0,45.6169,45.6831,45.5342,45.5425,40100.0
2014-06-10 09:40:00,55.07,55.15,55.07,55.13,12800.0,45.5425,45.6087,45.5425,45.5921,12800.0
2014-06-10 09:50:00,55.13,55.16,55.09,55.12,10000.0,45.5921,45.6169,45.5591,45.5839,10000.0
2014-06-10 10:00:00,55.13,55.14,55.04,55.11,11600.0,45.5921,45.6004,45.5177,45.5756,11600.0
2014-06-10 10:10:00,55.09,55.13,55.05,55.08,13100.0,45.5591,45.5921,45.526,45.5508,13100.0
2014-06-10 10:20:00,55.08,55.15,55.07,55.12,13900.0,45.5508,45.6087,45.5425,45.5839,13900.0
2014-06-10 10:30:00,55.12,55.14,55.05,55.06,6200.0,45.5839,45.6004,45.526,45.5342,6200.0
2014-06-10 10:40:00,55.05,55.13,55.05,55.13,5200.0,45.526,45.5921,45.526,45.5921,5200.0
2014-06-10 10:50:00,55.15,55.19,55.11,55.16,19800.0,45.6087,45.6418,45.5756,45.6169,19800.0
2014-06-10 11:00:00,55.17,55.18,55.16,55.16,7100.0,45.6252,45.6335,45.6169,45.6169,7100.0
2014-06-10 11:10:00,55.16,55.17,55.07,55.07,18500.0,45.6169,45.6252,45.5425,45.5425,18500.0
2014-06-10 11:20:00,55.06,55.08,55.04,55.07,8100.0,45.5342,45.5508,45.5177,45.5425,8100.0
2014-06-10 11:30:00,55.06,55.12,55.06,55.12,11300.0,45.5342,45.5839,45.5342,45.5839,11300.0
2014-06-10 11:40:00,55.13,55.14,55.11,55.14,6500.0,45.5921,45.6004,45.5756,45.6004,6500.0
2014-06-10 11:50:00,55.14,55.14,55.07,55.09,21200.0,45.6004,45.6004,45.5425,45.5591,21200.0
2014-06-10 12:00:00,55.09,55.09,55.01,55.02,8700.0,45.5591,45.5591,45.4929,45.5012,8700.0
2014-06-10 12:10:00,55.03,55.07,55.02,55.06,2700.0,45.5094,45.5425,45.5012,45.5342,2700.0
2014-06-10 12:20:00,55.05,55.07,55.05,55.07,4600.0,45.526,45.5425,45.526,45.5425,4600.0
2014-06-10 12:30:00,55.06,55.07,55.04,55.04,3200.0,45.5342,45.5425,45.5177,45.5177,3200.0
2014-06-10 12:40:00,55.03,55.03,54.97,54.99,5700.0,45.5094,45.5094,45.4598,45.4764,5700.0
2014-06-10 12:50:00,54.99,55.03,54.98,55.02,5500.0,45.4764,45.5094,45.4681,45.5012,5500.0
2014-06-10 13:00:00,55.04,55.1,55.03,55.08,12300.0,45.5177,45.5673,45.5094,45.5508,12300.0
2014-06-10 13:10:00,55.09,55.1,55.04,55.05,8100.0,45.5591,45.5673,45.5177,45.526,8100.0
2014-06-10 13:20:00,55.05,55.06,55.04,55.05,5500.0,45.526,45.5342,45.5177,45.526,5500.0
2014-06-10 13:30:00,55.06,55.09,55.05,55.06,5800.0,45.5342,45.5591,45.526,45.5342,5800.0
2014-06-10 13:40:00,55.06,55.08,55.05,55.08,5500.0,45.5342,45.5508,45.526,45.5508,5500.0
2014-06-10 13:50:00,55.08,55.09,55.07,55.09,4000.0,45.5508,45.5591,45.5425,45.5591,4000.0
2014-06-10 14:00:00,55.1,55.16,55.07,55.15,20700.0,45.5673,45.6169,45.5425,45.6087,20700.0
2014-06-10 14:10:00,55.15,55.2,55.15,55.18,15000.0,45.6087,45.65,45.6087,45.6335,15000.0
2014-06-10 14:20:00,55.18,55.2,55.18,55.18,5100.0,45.6335,45.65,45.6335,45.6335,5100.0
2014-06-10 14:30:00,55.18,55.19,55.15,55.16,7200.0,45.6335,45.6418,45.6087,45.6169,7200.0
2014-06-10 14:40:00,55.15,55.16,55.15,55.16,1700.0,45.6087,45.6169,45.6087,45.6169,1700.0
2014-06-10 14:50:00,55.16,55.16,55.13,55.14,6800.0,45.6169,45.6169,45.5921,45.6004,6800.0
2014-06-10 15:00:00,55.14,55.15,55.13,55.15,4000.0,45.6004,45.6087,45.5921,45.6087,4000.0
2014-06-10 15:10:00,55.14,55.16,55.13,55.15,30400.0,45.6004,45.6169,45.5921,45.6087,30400.0
2014-06-10 15:20:00,55.16,55.18,55.14,55.14,22800.0,45.6169,45.6335,45.6004,45.6004,22800.0
2014-06-10 15:30:00,55.15,55.19,55.14,55.16,13700.0,45.6087,45.6418,45.6004,45.6169,13700.0
2014-06-10 15:40:00,55.16,55.18,55.12,55.14,24200.0,45.6169,45.6335,45.5839,45.6004,24200.0
2014-06-10 15:50:00,55.14,55.16,55.1,55.13,71200.0,45.6004,45.6169,45.5673,45.5921,71200.0
2014-06-11 09:30:00,54.97,54.97,54.65,54.71,23700.0,45.4598,45.4598,45.1952,45.2448,23700.0
2014-06-11 09:40:00,54.71,54.8,54.63,54.77,8700.0,45.2448,45.3192,45.1786,45.2944,8700.0
2014-06-11 09:50:00,54.78,54.78,54.61,54.65,5900.0,45.3027,45.3027,45.1621,45.1952,5900.0
2014-06-11 10:00:00,54.68,54.72,54.68,54.7,4500.0,45.22,45.2531,45.22,45.2365,4500.0
2014-06-11 10:10:00,54.67,54.69,54.62,54.66,8000.0,45.2117,45.2283,45.1704,45.2034,8000.0
2014-06-11 10:20:00,54.68,54.68,54.57,54.59,6000.0,45.22,45.22,45.129,45.1456,6000.0
2014-06-11 10:30:00,54.58,54.6,54.54,54.58,6700.0,45.1373,45.1538,45.1042,45.1373,6700.0
2014-06-11 10:40:00,54.59,54.62,54.58,54.6,5400.0,45.1456,45.1704,45.1373,45.1538,5400.0
2014-06-11 10:50:00,54.59,54.63,54.57,54.61,4100.0,45.1456,45.1786,45.129,45.1621,4100.0
2014-06-11 11:00:00,54.61,54.67,54.59,54.66,13400.0,45.1621,45.2117,45.1456,45.2034,13400.0
2014-06-11 11:10:00,54.67,54.68,54.61,54.61,10900.0,45.2117,45.22,45.1621,45.1621,10900.0
2014-06-11 11:20:00,54.6,54.63,54.6,54.63,6700.0,45.1538,45.1786,45.1538,45.1786,6700.0
2014-06-11 11:30:00,54.63,54.69,54.63,54.66,5000.0,45.1786,45.2283,45.1786,45.2034,5000.0
2014-06-11 11:40:00,54.66,54.68,54.65,54.66,6200.0,45.2034,45.22,45.1952,45.2034,6200.0
2014-06-11 11:50:00,54.66,54.7,54.64,54.7,12200.0,45.2034,45.2365,45.1869,45.2365,12200.0
2014-06-11 12:00:00,54.7,54.71,54.69,54.7,3400.0,45.2365,45.2448,45.2283,45.2365,3400.0
2014-06-11 12:10:00,54.7,54.7,54.65,54.65,3000.0,45.2365,45.2365,45.1952,45.1952,3000.0
2014-06-11 12:20:00,54.65,54.67,54.63,54.65,11300.0,45.1952,45.2117,45.1786,45.1952,11300.0
2014-06-11 12:30:00,54.64,54.68,54.64,54.65,4300.0,45.1869,45.22,45.1869,45.1952,4300.0
2014-06-11 12:40:00,54.65,54.68,54.64,54.66,16900.0,45.1952,45.22,45.1869,45.2034,16900.0
2014-06-11 12:50:00,54.65,54.66,54.64,54.65,5200.0,45.1952,45.2034,45.1869,45.1952,5200.0
2014-06-11 13:00:00,54.64,54.64,54.54,54.56,7000.0,45.1869,45.1869,45.1042,45.1207,7000.0
2014-06-11 13:10:00,54.56,54.61,54.56,54.58,4200.0,45.1207,45.1621,45.1207,45.1373,4200.0
2014-06-11 13:20:00,54.58,54.63,54.58,54.63,4400.0,45.1373,45.1786,45.1373,45.1786,4400.0
2014-06-11 13:30:00,54.64,54.65,54.62,54.62,4300.0,45.1869,45.1952,45.1704,45.1704,4300.0
2014-06-11 13:40:00,54.63,54.63,54.57,54.57,5600.0,45.1786,45.1786,45.129,45.129,5600.0
2014-06-11 13:50:00,54.58,54.58,54.53,54.55,7700.0,45.1373,45.1373,45.0959,45.1125,7700.0
2014-06-11 14:00:00,54.54,54.54,54.44,54.44,7900.0,45.1042,45.1042,45.0215,45.0215,7900.0
2014-06-11 14:10:00,54.44,54.49,54.43,54.48,10000.0,45.0215,45.0629,45.0132,45.0546,10000.0
2014-06-11 14:20:00,54.48,54.5,54.46,54.5,6800.0,45.0546,45.0711,45.038,45.0711,6800.0
2014-06-11 14:30:00,54.49,54.53,54.48,54.53,7700.0,45.0629,45.0959,45.0546,45.0959,7700.0
2014-06-11 14:40:00,54.54,54.55,54.52,54.52,9100.0,45.1042,45.1125,45.0877,45.0877,9100.0
2014-06-11 14:50:00,54.52,54.52,54.43,54.45,8500.0,45.0877,45.0877,45.0132,45.0298,8500.0
2014-06-11 15:00:00,54.45,54.49,54.44,54.49,6200.0,45.0298,45.0629,45.0215,45.0629,6200.0
2014-06-11 15:10:00,54.48,54.5,54.45,54.46,8700.0,45.0546,45.0711,45.0298,45.038,8700.0
2014-06-11 15:20:00,54.45,54.52,54.44,54.52,25800.0,45.0298,45.0877,45.0215,45.0877,25800.0
2014-06-11 15:30:00,54.52,54.54,54.51,54.52,14300.0,45.0877,45.1042,45.0794,45.0877,14300.0
2014-06-11 15:40:00,54.51,54.52,54.49,54.5,22400.0,45.0794,45.0877,45.0629,45.0711,22400.0
2014-06-11 15:50:00,54.49,54.49,54.4,54.44,86100.0,45.0629,45.0629,44.9884,45.0215,86100.0
2014-06-12 09:30:00,54.2,54.2,53.8,53.9,18400.0,45.0235,45.0235,44.6912,44.7743,18400.0
2014-06-12 09:40:00,53.92,54.0,53.88,53.95,12700.0,44.7909,44.8574,44.7577,44.8158,12700.0
2014-06-12 09:50:00,53.95,53.98,53.9,53.94,24300.0,44.8158,44.8408,44.7743,44.8075,24300.0
2014-06-12 10:00:00,53.95,54.01,53.89,53.92,11700.0,44.8158,44.8657,44.766,44.7909,11700.0
2014-06-12 10:10:00,53.92,53.92,53.82,53.9,9500.0,44.7909,44.7909,44.7078,44.7743,9500.0
2014-06-12 10:20:00,53.88,53.92,53.82,53.82,6200.0,44.7577,44.7909,44.7078,44.7078,6200.0
2014-06-12 10:30:00,53.8,53.81,53.75,53.76,12900.0,44.6912,44.6995,44.6497,44.658,12900.0
2014-06-12 10:40:00,53.75,53.76,53.68,53.71,12100.0,44.6497,44.658,44.5915,44.6165,12100.0
2014-06-12 10:50:00,53.71,53.84,53.71,53.81,8900.0,44.6165,44.7245,44.6165,44.6995,8900.0
2014-06-12 11:00:00,53.81,53.85,53.8,53.82,8900.0,44.6995,44.7328,44.6912,44.7078,8900.0
2014-06-12 11:10:00,53.82,53.87,53.82,53.86,5100.0,44.7078,44.7494,44.7078,44.7411,5100.0
2014-06-12 11:20:00,53.86,53.94,53.85,53.94,6800.0,44.7411,44.8075,44.7328,44.8075,6800.0
2014-06-12 11:30:00,53.93,53.94,53.87,53.87,5800.0,44.7992,44.8075,44.7494,44.7494,5800.0
2014-06-12 11:40:00,53.88,53.89,53.85,53.87,6000.0,44.7577,44.766,44.7328,44.7494,6000.0
2014-06-12 11:50:00,53.88,53.9,53.87,53.88,10100.0,44.7577,44.7743,44.7494,44.7577,10100.0
2014-06-12 12:00:00,53.87,53.89,53.84,53.88,8700.0,44.7494,44.766,44.7245,44.7577,8700.0
2014-06-12 12:10:00,53.88,53.88,53.84,53.87,7200.0,44.7577,44.7577,44.7245,44.7494,7200.0
2014-06-12 12:20:00,53.87,53.95,53.87,53.95,5100.0,44.7494,44.8158,44.7494,44.8158,5100.0
2014-06-12 12:30:00,53.93,53.93,53.88,53.9,5600.0,44.7992,44.7992,44.7577,44.7743,5600.0
2014-06-12 12:40:00,53.89,53.89,53.82,53.83,3700.0,44.766,44.766,44.7078,44.7162,3700.0
2014-06-12 12:50:00,53.83,53.83,53.75,53.8,7500.0,44.7162,44.7162,44.6497,44.6912,7500.0
2014-06-12 13:00:00,53.8,53.8,53.75,53.78,5500.0,44.6912,44.6912,44.6497,44.6746,5500.0
2014-06-12 13:10:00,53.78,53.79,53.72,53.72,7800.0,44.6746,44.6829,44.6248,44.6248,7800.0
2014-06-12 13:20:00,53.72,53.76,53.69,53.72,8800.0,44.6248,44.658,44.5999,44.6248,8800.0
2014-06-12 13:30:00,53.73,53.73,53.69,53.71,10300.0,44.6331,44.6331,44.5999,44.6165,10300.0
2014-06-12 13:40:00,53.71,53.73,53.65,53.68,16400.0,44.6165,44.6331,44.5666,44.5915,16400.0
2014-06-12 13:50:00,53.67,53.67,53.58,53.61,20500.0,44.5832,44.5832,44.5085,44.5334,20500.0
2014-06-12 14:00:00,53.6,53.65,53.6,53.6,5800.0,44.5251,44.5666,44.5251,44.5251,5800.0
2014-06-12 14:10:00,53.59,53.67,53.58,53.65,9400.0,44.5168,44.5832,44.5085,44.5666,9400.0
2014-06-12 14:20:00,53.66,53.66,53.62,53.62,10700.0,44.5749,44.5749,44.5417,44.5417,10700.0
2014-06-12 14:30:00,53.63,53.63,53.59,53.61,9000.0,44.55,44.55,44.5168,44.5334,9000.0
2014-06-12 14:40:00,53.61,53.7,53.61,53.69,11600.0,44.5334,44.6082,44.5334,44.5999,11600.0
2014-06-12 14:50:00,53.68,53.68,53.59,53.61,10600.0,44.5915,44.5915,44.5168,44.5334,10600.0
2014-06-12 15:00:00,53.61,53.61,53.56,53.58,12800.0,44.5334,44.5334,44.4919,44.5085,12800.0
2014-06-12 15:10:00,53.57,53.61,53.52,53.59,19700.0,44.5002,44.5334,44.4586,44.5168,19700.0
2014-06-12 15:20:00,53.59,53.65,53.56,53.58,19200.0,44.5168,44.5666,44.4919,44.5085,19200.0
2014-06-12 15:30:00,53.58,53.58,53.42,53.42,25500.0,44.5085,44.5085,44.3756,44.3756,25500.0
2014-06-12 15:40:00,53.43,53.59,53.42,53.58,50000.0,44.3839,44.5168,44.3756,44.5085,50000.0
2014-06-12 15:50:00,53.57,53.67,53.57,53.65,70500.0,44.5002,44.5832,44.5002,44.5666,70500.0
2014-06-13 09:30:00,53.64,53.8,53.64,53.7,22900.0,44.5583,44.6912,44.5583,44.6082,22900.0
2014-06-13 09:40:00,53.71,53.83,53.66,53.76,8300.0,44.6165,44.7162,44.5749,44.658,8300.0
2014-06-13 09:50:00,53.74,53.83,53.71,53.78,18000.0,44.6414,44.7162,44.6165,44.6746,18000.0
2014-06-13 10:00:00,53.78,53.79,53.65,53.65,19000.0,44.6746,44.6829,44.5666,44.5666,19000.0
2014-06-13 10:10:00,53.65,53.74,53.62,53.72,15500.0,44.5666,44.6414,44.5417,44.6248,15500.0
2014-06-13 10:20:00,53.71,53.8,53.69,53.79,9100.0,44.6165,44.6912,44.5999,44.6829,9100.0
2014-06-13 10:30:00,53.79,53.92,53.77,53.92,8400.0,44.6829,44.7909,44.6663,44.7909,8400.0
2014-06-13 10:40:00,53.92,53.97,53.92,53.92,3100.0,44.7909,44.8324,44.7909,44.7909,3100.0
2014-06-13 10:50:00,53.92,53.93,53.89,53.93,6000.0,44.7909,44.7992,44.766,44.7992,6000.0
2014-06-13 11:00:00,53.93,53.99,53.93,53.98,5100.0,44.7992,44.8491,44.7992,44.8408,5100.0
2014-06-13 11:10:00,53.99,54.0,53.92,53.92,2900.0,44.8491,44.8574,44.7909,44.7909,2900.0
2014-06-13 11:20:00,53.9,53.9,53.82,53.82,2600.0,44.7743,44.7743,44.7078,44.7078,2600.0
2014-06-13 11:30:00,53.83,53.85,53.78,53.81,10200.0,44.7162,44.7328,44.6746,44.6995,10200.0
2014-06-13 11:40:00,53.81,53.82,53.79,53.81,6000.0,44.6995,44.7078,44.6829,44.6995,6000.0
2014-06-13 11:50:00,53.81,53.87,53.81,53.85,5600.0,44.6995,44.7494,44.6995,44.7328,5600.0
2014-06-13 12:00:00,53.85,53.91,53.84,53.9,53500.0,44.7328,44.7826,44.7245,44.7743,53500.0
2014-06-13 12:10:00,53.9,53.91,53.87,53.9,6500.0,44.7743,44.7826,44.7494,44.7743,6500.0
2014-06-13 12:20:00,53.9,53.93,53.89,53.9,4100.0,44.7743,44.7992,44.766,44.7743,4100.0
2014-06-13 12:30:00,53.91,53.92,53.83,53.83,5000.0,44.7826,44.7909,44.7162,44.7162,5000.0
2014-06-13 12:40:00,53.82,53.83,53.8,53.82,5700.0,44.7078,44.7162,44.6912,44.7078,5700.0
2014-06-13 12:50:00,53.82,53.85,53.82,53.83,3000.0,44.7078,44.7328,44.7078,44.7162,3000.0
2014-06-13 13:00:00,53.84,53.87,53.83,53.84,6900.0,44.7245,44.7494,44.7162,44.7245,6900.0
2014-06-13 13:10:00,53.84,53.85,53.81,53.85,8700.0,44.7245,44.7328,44.6995,44.7328,8700.0
2014-06-13 13:20:00,53.86,53.89,53.86,53.89,9600.0,44.7411,44.766,44.7411,44.766,9600.0
2014-06-13 13:30:00,53.89,53.9,53.84,53.84,5800.0,44.766,44.7743,44.7245,44.7245,5800.0
2014-06-13 13:40:00,53.85,53.87,53.83,53.86,6300.0,44.7328,44.7494,44.7162,44.7411,6300.0
2014-06-13 13:50:00,53.86,53.92,53.86,53.92,7100.0,44.7411,44.7909,44.7411,44.7909,7100.0
2014-06-13 14:00:00,53.91,53.91,53.88,53.9,10600.0,44.7826,44.7826,44.7577,44.7743,10600.0
2014-06-13 14:10:00,53.9,53.95,53.9,53.95,5200.0,44.7743,44.8158,44.7743,44.8158,5200.0
2014-06-13 14:20:00,53.95,53.95,53.93,53.93,9400.0,44.8158,44.8158,44.7992,44.7992,9400.0
2014-06-13 14:30:00,53.93,53.93,53.9,53.9,8500.0,44.7992,44.7992,44.7743,44.7743,8500.0
2014-06-13 14:40:00,53.91,53.92,53.88,53.89,9100.0,44.7826,44.7909,44.7577,44.766,9100.0
2014-06-13 14:50:00,53.89,53.89,53.84,53.86,9900.0,44.766,44.766,44.7245,44.7411,9900.0
2014-06-13 15:00:00,53.86,53.96,53.86,53.96,11600.0,44.7411,44.8241,44.7411,44.8241,11600.0
2014-06-13 15:10:00,53.96,53.96,53.86,53.87,13400.0,44.8241,44.8241,44.7411,44.7494,13400.0
2014-06-13 15:20:00,53.86,53.86,53.74,53.75,13400.0,44.7411,44.7411,44.6414,44.6497,13400.0
2014-06-13 15:30:00,53.76,53.83,53.74,53.83,32900.0,44.658,44.7162,44.6414,44.7162,32900.0
2014-06-13 15:40:00,53.83,53.83,53.74,53.77,24500.0,44.7162,44.7162,44.6414,44.6663,24500.0
2014-06-13 15:50:00,53.77,53.87,53.77,53.85,102400.0,44.6663,44.7494,44.6663,44.7328,102400.0
2014-06-16 09:30:00,53.71,53.79,53.65,53.79,11900.0,44.6165,44.6829,44.5666,44.6829,11900.0
2014-06-16 09:40:00,53.79,53.86,53.79,53.79,6300.0,44.6829,44.7411,44.6829,44.6829,6300.0
2014-06-16 09:50:00,53.8,53.8,53.73,53.74,6900.0,44.6912,44.6912,44.6331,44.6414,6900.0
2014-06-16 10:00:00,53.73,53.82,53.69,53.82,7400.0,44.6331,44.7078,44.5999,44.7078,7400.0
2014-06-16 10:10:00,53.82,53.86,53.82,53.86,4900.0,44.7078,44.7411,44.7078,44.7411,4900.0
2014-06-16 10:20:00,53.85,53.85,53.8,53.81,4200.0,44.7328,44.7328,44.6912,44.6995,4200.0
2014-06-16 10:30:00,53.8,53.83,53.73,53.75,31200.0,44.6912,44.7162,44.6331,44.6497,31200.0
2014-06-16 10:40:00,53.73,53.78,53.72,53.77,5500.0,44.6331,44.6746,44.6248,44.6663,5500.0
2014-06-16 10:50:00,53.78,53.81,53.76,53.8,5200.0,44.6746,44.6995,44.658,44.6912,5200.0
2014-06-16 11:00:00,53.8,53.8,53.65,53.68,4800.0,44.6912,44.6912,44.5666,44.5915,4800.0
2014-06-16 11:10:00,53.68,53.71,53.61,53.62,5100.0,44.5915,44.6165,44.5334,44.5417,5100.0
2014-06-16 11:20:00,53.62,53.65,53.61,53.62,6500.0,44.5417,44.5666,44.5334,44.5417,6500.0
2014-06-16 11:30:00,53.61,53.61,53.52,53.55,15800.0,44.5334,44.5334,44.4586,44.4836,15800.0
2014-06-16 11:40:00,53.55,53.59,53.54,53.58,7200.0,44.4836,44.5168,44.4753,44.5085,7200.0
2014-06-16 11:50:00,53.57,53.6,53.56,53.6,5200.0,44.5002,44.5251,44.4919,44.5251,5200.0
2014-06-16 12:00:00,53.6,53.6,53.57,53.6,4700.0,44.5251,44.5251,44.5002,44.5251,4700.0
2014-06-16 12:10:00,53.61,53.7,53.61,53.69,7000.0,44.5334,44.6082,44.5334,44.5999,7000.0
2014-06-16 12:20:00,53.68,53.75,53.66,53.73,4600.0,44.5915,44.6497,44.5749,44.6331,4600.0
2014-06-16 12:30:00,53.73,53.73,53.63,53.64,5400.0,44.6331,44.6331,44.55,44.5583,5400.0
2014-06-16 12:40:00,53.64,53.66,53.61,53.62,5600.0,44.5583,44.5749,44.5334,44.5417,5600.0
2014-06-16 12:50:00,53.62,53.72,53.61,53.69,4500.0,44.5417,44.6248,44.5334,44.5999,4500.0
2014-06-16 13:00:00,53.68,53.79,53.68,53.78,24800.0,44.5915,44.6829,44.5915,44.6746,24800.0
2014-06-16 13:10:00,53.78,53.78,53.72,53.72,6300.0,44.6746,44.6746,44.6248,44.6248,6300.0
2014-06-16 13:20:00,53.72,53.72,53.68,53.7,5700.0,44.6248,44.6248,44.5915,44.6082,5700.0
2014-06-16 13:30:00,53.69,53.72,53.67,53.68,5300.0,44.5999,44.6248,44.5832,44.5915,5300.0
2014-06-16 13:40:00,53.66,53.69,53.66,53.66,6700.0,44.5749,44.5999,44.5749,44.5749,6700.0
2014-06-16 13:50:00,53.66,53.66,53.55,53.56,16100.0,44.5749,44.5749,44.4836,44.4919,16100.0
2014-06-16 14:00:00,53.57,53.6,53.56,53.57,15300.0,44.5002,44.5251,44.4919,44.5002,15300.0
2014-06-16 14:10:00,53.58,53.59,53.54,53.54,10100.0,44.5085,44.5168,44.4753,44.4753,10100.0
2014-06-16 14:20:00,53.55,53.61,53.55,53.58,23200.0,44.4836,44.5334,44.4836,44.5085,23200.0
2014-06-16 14:30:00,53.58,53.61,53.58,53.59,7400.0,44.5085,44.5334,44.5085,44.5168,7400.0
2014-06-16 14:40:00,53.58,53.59,53.57,53.58,9400.0,44.5085,44.5168,44.5002,44.5085,9400.0
2014-06-16 14:50:00,53.58,53.58,53.49,53.5,20400.0,44.5085,44.5085,44.4337,44.442,20400.0
2014-06-16 15:00:00,53.49,53.51,53.48,53.49,12500.0,44.4337,44.4503,44.4254,44.4337,12500.0
2014-06-16 15:10:00,53.49,53.5,53.45,53.48,23200.0,44.4337,44.442,44.4005,44.4254,23200.0
2014-06-16 15:20:00,53.48,53.51,53.46,53.5,24700.0,44.4254,44.4503,44.4088,44.442,24700.0
2014-06-16 15:30:00,53.5,53.59,53.49,53.59,30000.0,44.442,44.5168,44.4337,44.5168,30000.0
2014-06-16 15:40:00,53.59,53.64,53.57,53.57,29000.0,44.5168,44.5583,44.5002,44.5002,29000.0
2014-06-16 15:50:00,53.57,53.66,53.57,53.65,96500.0,44.5002,44.5749,44.5002,44.5666,96500.0
2014-06-17 09:30:00,53.61,53.87,53.6,53.85,29500.0,44.5334,44.7494,44.5251,44.7328,29500.0
2014-06-17 09:40:00,53.85,53.98,53.79,53.85,41700.0,44.7328,44.8408,44.6829,44.7328,41700.0
2014-06-17 09:50:00,53.86,53.93,53.86,53.91,20900.0,44.7411,44.7992,44.7411,44.7826,20900.0
2014-06-17 10:00:00,53.92,54.07,53.89,54.07,12600.0,44.7909,44.9155,44.766,44.9155,12600.0
2014-06-17 10:10:00,54.07,54.11,54.06,54.07,15500.0,44.9155,44.9487,44.9072,44.9155,15500.0
2014-06-17 10:20:00,54.08,54.2,54.08,54.2,16400.0,44.9238,45.0235,44.9238,45.0235,16400.0
2014-06-17 10:30:00,54.2,54.22,54.1,54.13,24400.0,45.0235,45.0401,44.9404,44.9654,24400.0
2014-06-17 10:40:00,54.12,54.13,53.95,53.97,16100.0,44.9571,44.9654,44.8158,44.8324,16100.0
2014-06-17 10:50:00,53.97,54.02,53.93,54.02,24000.0,44.8324,44.874,44.7992,44.874,24000.0
2014-06-17 11:00:00,54.02,54.03,53.9,53.9,13800.0,44.874,44.8823,44.7743,44.7743,13800.0
2014-06-17 11:10:00,53.9,53.94,53.88,53.94,23700.0,44.7743,44.8075,44.7577,44.8075,23700.0
2014-06-17 11:20:00,53.94,53.96,53.92,53.96,16100.0,44.8075,44.8241,44.7909,44.8241,16100.0
2014-06-17 11:30:00,53.95,53.99,53.89,53.94,19400.0,44.8158,44.8491,44.766,44.8075,19400.0
2014-06-17 11:40:00,53.94,54.01,53.9,54.01,13800.0,44.8075,44.8657,44.7743,44.8657,13800.0
2014-06-17 11:50:00,54.01,54.12,54.01,54.08,18600.0,44.8657,44.9571,44.8657,44.9238,18600.0
2014-06-17 12:00:00,54.08,54.1,54.07,54.1,20700.0,44.9238,44.9404,44.9155,44.9404,20700.0
2014-06-17 12:10:00,54.1,54.1,54.09,54.1,10100.0,44.9404,44.9404,44.9321,44.9404,10100.0
2014-06-17 12:20:00,54.09,54.12,54.07,54.08,34400.0,44.9321,44.9571,44.9155,44.9238,34400.0
2014-06-17 12:30:00,54.08,54.1,54.07,54.1,9800.0,44.9238,44.9404,44.9155,44.9404,9800.0
2014-06-17 12:40:00,54.09,54.13,54.08,54.1,27900.0,44.9321,44.9654,44.9238,44.9404,27900.0
2014-06-17 12:50:00,54.09,54.1,54.08,54.08,13100.0,44.9321,44.9404,44.9238,44.9238,13100.0
2014-06-17 13:00:00,54.09,54.1,53.97,53.97,16100.0,44.9321,44.9404,44.8324,44.8324,16100.0
2014-06-17 13:10:00,53.97,54.03,53.96,54.03,10500.0,44.8324,44.8823,44.8241,44.8823,10500.0
2014-06-17 13:20:00,54.03,54.08,54.03,54.08,13700.0,44.8823,44.9238,44.8823,44.9238,13700.0
2014-06-17 13:30:00,54.08,54.13,54.06,54.1,21700.0,44.9238,44.9654,44.9072,44.9404,21700.0
2014-06-17 13:40:00,54.09,54.13,54.04,54.05,21700.0,44.9321,44.9654,44.8906,44.8989,21700.0
2014-06-17 13:50:00,54.05,54.08,54.02,54.08,11700.0,44.8989,44.9238,44.874,44.9238,11700.0
2014-06-17 14:00:00,54.08,54.08,53.97,54.0,14400.0,44.9238,44.9238,44.8324,44.8574,14400.0
2014-06-17 14:10:00,54.0,54.09,54.0,54.09,13200.0,44.8574,44.9321,44.8574,44.9321,13200.0
2014-06-17 14:20:00,54.09,54.16,54.09,54.15,11900.0,44.9321,44.9903,44.9321,44.982,11900.0
2014-06-17 14:30:00,54.16,54.18,54.15,54.18,21900.0,44.9903,45.0069,44.982,45.0069,21900.0
2014-06-17 14:40:00,54.18,54.21,54.16,54.2,15900.0,45.0069,45.0318,44.9903,45.0235,15900.0
2014-06-17 14:50:00,54.21,54.25,54.21,54.25,18600.0,45.0318,45.065,45.0318,45.065,18600.0
2014-06-17 15:00:00,54.25,54.26,54.13,54.14,26500.0,45.065,45.0733,44.9654,44.9737,26500.0
2014-06-17 15:10:00,54.14,54.19,54.12,54.18,29500.0,44.9737,45.0152,44.9571,45.0069,29500.0
2014-06-17 15:20:00,54.18,54.2,54.14,54.16,24800.0,45.0069,45.0235,44.9737,44.9903,24800.0
2014-06-17 15:30:00,54.16,54.19,54.16,54.18,26000.0,44.9903,45.0152,44.9903,45.0069,26000.0
2014-06-17 15:40:00,54.18,54.2,54.09,54.11,55800.0,45.0069,45.0235,44.9321,44.9487,55800.0
2014-06-17 15:50:00,54.11,54.11,54.05,54.08,66400.0,44.9487,44.9487,44.8989,44.9238,66400.0
2014-06-18 09:30:00,53.98,54.04,53.73,53.84,17200.0,44.8408,44.8906,44.6331,44.7245,17200.0
2014-06-18 09:40:00,53.84,53.88,53.77,53.88,15100.0,44.7245,44.7577,44.6663,44.7577,15100.0
2014-06-18 09:50:00,53.86,53.89,53.79,53.84,13400.0,44.7411,44.766,44.6829,44.7245,13400.0
2014-06-18 10:00:00,53.82,53.84,53.75,53.8,12000.0,44.7078,44.7245,44.6497,44.6912,12000.0
2014-06-18 10:10:00,53.79,53.81,53.74,53.76,18400.0,44.6829,44.6995,44.6414,44.658,18400.0
2014-06-18 10:20:00,53.76,53.79,53.7,53.79,14100.0,44.658,44.6829,44.6082,44.6829,14100.0
2014-06-18 10:30:00,53.8,53.84,53.79,53.8,10400.0,44.6912,44.7245,44.6829,44.6912,10400.0
2014-06-18 10:40:00,53.8,53.8,53.74,53.75,10400.0,44.6912,44.6912,44.6414,44.6497,10400.0
2014-06-18 10:50:00,53.75,53.8,53.75,53.77,31600.0,44.6497,44.6912,44.6497,44.6663,31600.0
2014-06-18 11:00:00,53.77,53.82,53.75,53.8,11900.0,44.6663,44.7078,44.6497,44.6912,11900.0
2014-06-18 11:10:00,53.8,53.84,53.8,53.84,9900.0,44.6912,44.7245,44.6912,44.7245,9900.0
2014-06-18 11:20:00,53.84,53.88,53.8,53.8,11700.0,44.7245,44.7577,44.6912,44.6912,11700.0
2014-06-18 11:30:00,53.81,53.89,53.81,53.89,11200.0,44.6995,44.766,44.6995,44.766,11200.0
2014-06-18 11:40:00,53.89,53.93,53.89,53.92,9900.0,44.766,44.7992,44.766,44.7909,9900.0
2014-06-18 11:50:00,53.92,53.92,53.9,53.91,8600.0,44.7909,44.7909,44.7743,44.7826,8600.0
2014-06-18 12:00:00,53.91,53.91,53.89,53.9,18300.0,44.7826,44.7826,44.766,44.7743,18300.0
2014-06-18 12:10:00,53.9,53.9,53.84,53.85,31600.0,44.7743,44.7743,44.7245,44.7328,31600.0
2014-06-18 12:20:00,53.85,53.85,53.8,53.8,7100.0,44.7328,44.7328,44.6912,44.6912,7100.0
2014-06-18 12:30:00,53.8,53.85,53.79,53.85,8000.0,44.6912,44.7328,44.6829,44.7328,8000.0
2014-06-18 12:40:00,53.85,53.91,53.82,53.87,12300.0,44.7328,44.7826,44.7078,44.7494,12300.0
2014-06-18 12:50:00,53.89,53.91,53.88,53.89,12800.0,44.766,44.7826,44.7577,44.766,12800.0
2014-06-18 13:00:00,53.89,53.89,53.84,53.84,7200.0,44.766,44.766,44.7245,44.7245,7200.0
2014-06-18 13:10:00,53.85,53.86,53.84,53.85,8100.0,44.7328,44.7411,44.7245,44.7328,8100.0
2014-06-18 13:20:00,53.85,53.87,53.84,53.84,5800.0,44.7328,44.7494,44.7245,44.7245,5800.0
2014-06-18 13:30:00,53.84,53.84,53.73,53.74,12600.0,44.7245,44.7245,44.6331,44.6414,12600.0
2014-06-18 13:40:00,53.74,53.77,53.73,53.77,7900.0,44.6414,44.6663,44.6331,44.6663,7900.0
2014-06-18 13:50:00,53.78,53.82,53.75,53.76,16400.0,44.6746,44.7078,44.6497,44.658,16400.0
2014-06-18 14:00:00,53.76,53.9,53.66,53.78,45200.0,44.658,44.7743,44.5749,44.6746,45200.0
2014-06-18 14:10:00,53.79,53.91,53.79,53.85,17600.0,44.6829,44.7826,44.6829,44.7328,17600.0
2014-06-18 14:20:00,53.85,53.9,53.84,53.87,14200.0,44.7328,44.7743,44.7245,44.7494,14200.0
2014-06-18 14:30:00,53.88,53.92,53.82,53.85,30100.0,44.7577,44.7909,44.7078,44.7328,30100.0
2014-06-18 14:40:00,53.84,53.84,53.79,53.82,16000.0,44.7245,44.7245,44.6829,44.7078,16000.0
2014-06-18 14:50:00,53.82,53.91,53.82,53.88,20000.0,44.7078,44.7826,44.7078,44.7577,20000.0
2014-06-18 15:00:00,53.89,53.91,53.87,53.88,33200.0,44.766,44.7826,44.7494,44.7577,33200.0
2014-06-18 15:10:00,53.88,53.95,53.83,53.92,24500.0,44.7577,44.8158,44.7162,44.7909,24500.0
2014-06-18 15:20:00,53.93,53.97,53.9,53.94,26700.0,44.7992,44.8324,44.7743,44.8075,26700.0
2014-06-18 15:30:00,53.94,54.06,53.93,54.04,23800.0,44.8075,44.9072,44.7992,44.8906,23800.0
2014-06-18 15:40:00,54.04,54.13,54.0,54.0,48800.0,44.8906,44.9654,44.8574,44.8574,48800.0
2014-06-18 15:50:00,54.0,54.01,53.91,53.95,105200.0,44.8574,44.8657,44.7826,44.8158,105200.0
2014-06-19 09:30:00,54.02,54.06,53.91,54.0,16700.0,44.874,44.9072,44.7826,44.8574,16700.0
2014-06-19 09:40:00,54.0,54.19,54.0,54.05,14800.0,44.8574,45.0152,44.8574,44.8989,14800.0
2014-06-19 09:50:00,54.05,54.05,53.97,54.02,8600.0,44.8989,44.8989,44.8324,44.874,8600.0
2014-06-19 10:00:00,54.02,54.15,54.02,54.1,36900.0,44.874,44.982,44.874,44.9404,36900.0
2014-06-19 10:10:00,54.1,54.11,54.05,54.08,11800.0,44.9404,44.9487,44.8989,44.9238,11800.0
2014-06-19 10:20:00,54.08,54.1,54.06,54.1,10500.0,44.9238,44.9404,44.9072,44.9404,10500.0
2014-06-19 10:30:00,54.11,54.11,54.07,54.07,12500.0,44.9487,44.9487,44.9155,44.9155,12500.0
2014-06-19 10:40:00,54.08,54.12,54.08,54.12,12200.0,44.9238,44.9571,44.9238,44.9571,12200.0
2014-06-19 10:50:00,54.13,54.13,54.04,54.05,13800.0,44.9654,44.9654,44.8906,44.8989,13800.0
2014-06-19 11:00:00,54.06,54.09,54.04,54.05,7900.0,44.9072,44.9321,44.8906,44.8989,7900.0
2014-06-19 11:10:00,54.05,54.05,54.04,54.05,8500.0,44.8989,44.8989,44.8906,44.8989,8500.0
2014-06-19 11:20:00,54.06,54.13,54.05,54.12,12600.0,44.9072,44.9654,44.8989,44.9571,12600.0
2014-06-19 11:30:00,54.11,54.15,54.09,54.14,10800.0,44.9487,44.982,44.9321,44.9737,10800.0
2014-06-19 11:40:00,54.14,54.14,54.1,54.1,7900.0,44.9737,44.9737,44.9404,44.9404,7900.0
2014-06-19 11:50:00,54.1,54.11,54.09,54.11,6200.0,44.9404,44.9487,44.9321,44.9487,6200.0
2014-06-19 12:00:00,54.1,54.14,54.06,54.12,26800.0,44.9404,44.9737,44.9072,44.9571,26800.0
2014-06-19 12:10:00,54.12,54.13,54.1,54.13,1900.0,44.9571,44.9654,44.9404,44.9654,1900.0
2014-06-19 12:20:00,54.13,54.14,54.11,54.11,12400.0,44.9654,44.9737,44.9487,44.9487,12400.0
2014-06-19 12:30:00,54.1,54.11,54.08,54.1,10000.0,44.9404,44.9487,44.9238,44.9404,10000.0
2014-06-19 12:40:00,54.1,54.11,54.07,54.08,5500.0,44.9404,44.9487,44.9155,44.9238,5500.0
2014-06-19 12:50:00,54.08,54.11,54.06,54.06,10400.0,44.9238,44.9487,44.9072,44.9072,10400.0
2014-06-19 13:00:00,54.05,54.1,54.05,54.09,24700.0,44.8989,44.9404,44.8989,44.9321,24700.0
2014-06-19 13:10:00,54.1,54.1,54.04,54.05,26300.0,44.9404,44.9404,44.8906,44.8989,26300.0
2014-06-19 13:20:00,54.05,54.1,54.05,54.09,46800.0,44.8989,44.9404,44.8989,44.9321,46800.0
2014-06-19 13:30:00,54.08,54.15,54.05,54.13,49600.0,44.9238,44.982,44.8989,44.9654,49600.0
2014-06-19 13:40:00,54.12,54.15,54.1,54.15,10000.0,44.9571,44.982,44.9404,44.982,10000.0
2014-06-19 13:50:00,54.15,54.18,54.13,54.14,15400.0,44.982,45.0069,44.9654,44.9737,15400.0
2014-06-19 14:00:00,54.14,54.19,54.1,54.18,15600.0,44.9737,45.0152,44.9404,45.0069,15600.0
2014-06-19 14:10:00,54.18,54.24,54.18,54.2,12300.0,45.0069,45.0567,45.0069,45.0235,12300.0
2014-06-19 14:20:00,54.21,54.23,54.2,54.21,11200.0,45.0318,45.0484,45.0235,45.0318,11200.0
2014-06-19 14:30:00,54.21,54.24,54.16,54.24,18100.0,45.0318,45.0567,44.9903,45.0567,18100.0
2014-06-19 14:40:00,54.23,54.27,54.22,54.26,14500.0,45.0484,45.0817,45.0401,45.0733,14500.0
2014-06-19 14:50:00,54.27,54.28,54.25,54.27,10200.0,45.0817,45.09,45.065,45.0817,10200.0
2014-06-19 15:00:00,54.28,54.31,54.27,54.3,20500.0,45.09,45.1149,45.0817,45.1066,20500.0
2014-06-19 15:10:00,54.3,54.33,54.3,54.3,20800.0,45.1066,45.1315,45.1066,45.1066,20800.0
2014-06-19 15:20:00,54.3,54.31,54.28,54.28,20000.0,45.1066,45.1149,45.09,45.09,20000.0
2014-06-19 15:30:00,54.29,54.29,54.23,54.27,41100.0,45.0983,45.0983,45.0484,45.0817,41100.0
2014-06-19 15:40:00,54.27,54.29,54.22,54.23,69300.0,45.0817,45.0983,45.0401,45.0484,69300.0
2014-06-19 15:50:00,54.24,54.26,54.18,54.2,397600.0,45.0567,45.0733,45.0069,45.0235,397600.0
2014-06-20 09:30:00,54.25,54.29,54.22,54.29,332500.0,45.065,45.0983,45.0401,45.0983,332500.0
2014-06-20 09:40:00,54.3,54.3,54.24,54.27,38800.0,45.1066,45.1066,45.0567,45.0817,38800.0
2014-06-20 09:50:00,54.27,54.31,54.25,54.26,33500.0,45.0817,45.1149,45.065,45.0733,33500.0
2014-06-20 10:00:00,54.25,54.31,54.25,54.27,43600.0,45.065,45.1149,45.065,45.0817,43600.0
2014-06-20 10:10:00,54.26,54.29,54.26,54.27,39600.0,45.0733,45.0983,45.0733,45.0817,39600.0
2014-06-20 10:20:00,54.28,54.29,54.21,54.22,51400.0,45.09,45.0983,45.0318,45.0401,51400.0
2014-06-20 10:30:00,54.23,54.26,54.22,54.24,58800.0,45.0484,45.0733,45.0401,45.0567,58800.0
2014-06-20 10:40:00,54.23,54.25,54.23,54.25,24500.0,45.0484,45.065,45.0484,45.065,24500.0
2014-06-20 10:50:00,54.25,54.28,54.24,54.28,29100.0,45.065,45.09,45.0567,45.09,29100.0
2014-06-20 11:00:00,54.27,54.51,54.27,54.51,20000.0,45.0817,45.281,45.0817,45.281,20000.0
2014-06-20 11:10:00,54.51,54.57,54.49,54.57,18800.0,45.281,45.3309,45.2644,45.3309,18800.0
2014-06-20 11:20:00,54.57,54.63,54.57,54.61,19500.0,45.3309,45.3807,45.3309,45.3641,19500.0
2014-06-20 11:30:00,54.6,54.61,54.58,54.6,17400.0,45.3558,45.3641,45.3392,45.3558,17400.0
2014-06-20 11:40:00,54.6,54.69,54.57,54.68,36900.0,45.3558,45.4305,45.3309,45.4222,36900.0
2014-06-20 11:50:00,54.68,54.69,54.64,54.66,16600.0,45.4222,45.4305,45.389,45.4056,16600.0
2014-06-20 12:00:00,54.66,54.67,54.59,54.61,17200.0,45.4056,45.4139,45.3475,45.3641,17200.0
2014-06-20 12:10:00,54.61,54.62,54.59,54.6,8600.0,45.3641,45.3724,45.3475,45.3558,8600.0
2014-06-20 12:20:00,54.6,54.61,54.59,54.59,18300.0,45.3558,45.3641,45.3475,45.3475,18300.0
2014-06-20 12:30:00,54.57,54.58,54.53,54.55,15800.0,45.3309,45.3392,45.2976,45.3142,15800.0
2014-06-20 12:40:00,54.56,54.59,54.54,54.57,17300.0,45.3226,45.3475,45.3059,45.3309,17300.0
2014-06-20 12:50:00,54.56,54.57,54.55,54.57,13500.0,45.3226,45.3309,45.3142,45.3309,13500.0
2014-06-20 13:00:00,54.57,54.58,54.56,54.58,15600.0,45.3309,45.3392,45.3226,45.3392,15600.0
2014-06-20 13:10:00,54.58,54.63,54.57,54.62,27800.0,45.3392,45.3807,45.3309,45.3724,27800.0
2014-06-20 13:20:00,54.62,54.74,54.62,54.74,25600.0,45.3724,45.4721,45.3724,45.4721,25600.0
2014-06-20 13:30:00,54.73,54.75,54.72,54.73,15700.0,45.4638,45.4804,45.4555,45.4638,15700.0
2014-06-20 13:40:00,54.73,54.8,54.73,54.8,27200.0,45.4638,45.5219,45.4638,45.5219,27200.0
2014-06-20 13:50:00,54.81,54.81,54.73,54.74,9600.0,45.5302,45.5302,45.4638,45.4721,9600.0
2014-06-20 14:00:00,54.74,54.75,54.66,54.69,14500.0,45.4721,45.4804,45.4056,45.4305,14500.0
2014-06-20 14:10:00,54.7,54.7,54.65,54.65,16200.0,45.4389,45.4389,45.3973,45.3973,16200.0
2014-06-20 14:20:00,54.65,54.65,54.62,54.64,18300.0,45.3973,45.3973,45.3724,45.389,18300.0
2014-06-20 14:30:00,54.64,54.65,54.6,54.62,17200.0,45.389,45.3973,45.3558,45.3724,17200.0
2014-06-20 14:40:00,54.62,54.62,54.58,54.59,15800.0,45.3724,45.3724,45.3392,45.3475,15800.0
2014-06-20 14:50:00,54.6,54.6,54.54,54.55,19100.0,45.3558,45.3558,45.3059,45.3142,19100.0
2014-06-20 15:00:00,54.55,54.58,54.55,54.58,18200.0,45.3142,45.3392,45.3142,45.3392,18200.0
2014-06-20 15:10:00,54.59,54.59,54.58,54.59,15800.0,45.3475,45.3475,45.3392,45.3475,15800.0
2014-06-20 15:20:00,54.59,54.65,54.58,54.65,19200.0,45.3475,45.3973,45.3392,45.3973,19200.0
2014-06-20 15:30:00,54.65,54.67,54.64,54.64,37600.0,45.3973,45.4139,45.389,45.389,37600.0
2014-06-20 15:40:00,54.64,54.64,54.43,54.44,51900.0,45.389,45.389,45.2146,45.2229,51900.0
2014-06-20 15:50:00,54.45,54.5,54.39,54.43,173700.0,45.2312,45.2727,45.1813,45.2146,173700.0
2014-06-23 09:30:00,54.43,54.44,54.22,54.32,23900.0,45.2146,45.2229,45.0401,45.1232,23900.0
2014-06-23 09:40:00,54.34,54.35,54.26,54.32,19500.0,45.1398,45.1481,45.0733,45.1232,19500.0
2014-06-23 09:50:00,54.32,54.42,54.28,54.42,12900.0,45.1232,45.2063,45.09,45.2063,12900.0
2014-06-23 10:00:00,54.44,54.5,54.42,54.48,18100.0,45.2229,45.2727,45.2063,45.2561,18100.0
2014-06-23 10:10:00,54.47,54.53,54.36,54.49,15600.0,45.2478,45.2976,45.1564,45.2644,15600.0
2014-06-23 10:20:00,54.49,54.56,54.49,54.53,10900.0,45.2644,45.3226,45.2644,45.2976,10900.0
2014-06-23 10:30:00,54.54,54.58,54.51,54.56,9100.0,45.3059,45.3392,45.281,45.3226,9100.0
2014-06-23 10:40:00,54.56,54.59,54.55,54.56,12900.0,45.3226,45.3475,45.3142,45.3226,12900.0
2014-06-23 10:50:00,54.55,54.57,54.52,54.57,13100.0,45.3142,45.3309,45.2893,45.3309,13100.0
2014-06-23 11:00:00,54.56,54.58,54.55,54.55,12100.0,45.3226,45.3392,45.3142,45.3142,12100.0
2014-06-23 11:10:00,54.56,54.57,54.51,54.52,13700.0,45.3226,45.3309,45.281,45.2893,13700.0
2014-06-23 11:20:00,54.51,54.51,54.45,54.45,11300.0,45.281,45.281,45.2312,45.2312,11300.0
2014-06-23 11:30:00,54.45,54.5,54.44,54.5,11800.0,45.2312,45.2727,45.2229,45.2727,11800.0
2014-06-23 11:40:00,54.5,54.5,54.49,54.49,8400.0,45.2727,45.2727,45.2644,45.2644,8400.0
2014-06-23 11:50:00,54.5,54.5,54.48,54.49,13500.0,45.2727,45.2727,45.2561,45.2644,13500.0
2014-06-23 12:00:00,54.49,54.51,54.48,54.5,11400.0,45.2644,45.281,45.2561,45.2727,11400.0
2014-06-23 12:10:00,54.5,54.54,54.5,54.53,11000.0,45.2727,45.3059,45.2727,45.2976,11000.0
2014-06-23 12:20:00,54.52,54.53,54.5,54.53,5400.0,45.2893,45.2976,45.2727,45.2976,5400.0
2014-06-23 12:30:00,54.54,54.55,54.53,54.55,4600.0,45.3059,45.3142,45.2976,45.3142,4600.0
2014-06-23 12:40:00,54.55,54.57,54.54,54.56,11800.0,45.3142,45.3309,45.3059,45.3226,11800.0
2014-06-23 12:50:00,54.56,54.57,54.55,54.56,7000.0,45.3226,45.3309,45.3142,45.3226,7000.0
2014-06-23 13:00:00,54.57,54.57,54.54,54.54,24200.0,45.3309,45.3309,45.3059,45.3059,24200.0
2014-06-23 13:10:00,54.54,54.54,54.49,54.49,12800.0,45.3059,45.3059,45.2644,45.2644,12800.0
2014-06-23 13:20:00,54.49,54.49,54.45,54.45,7600.0,45.2644,45.2644,45.2312,45.2312,7600.0
2014-06-23 13:30:00,54.45,54.46,54.43,54.45,9800.0,45.2312,45.2395,45.2146,45.2312,9800.0
2014-06-23 13:40:00,54.45,54.47,54.44,54.46,10700.0,45.2312,45.2478,45.2229,45.2395,10700.0
2014-06-23 13:50:00,54.46,54.52,54.46,54.5,14600.0,45.2395,45.2893,45.2395,45.2727,14600.0
2014-06-23 14:00:00,54.51,54.52,54.49,54.5,11600.0,45.281,45.2893,45.2644,45.2727,11600.0
2014-06-23 14:10:00,54.51,54.55,54.51,54.55,24100.0,45.281,45.3142,45.281,45.3142,24100.0
2014-06-23 14:20:00,54.55,54.58,54.54,54.56,14700.0,45.3142,45.3392,45.3059,45.3226,14700.0
2014-06-23 14:30:00,54.56,54.58,54.56,54.58,12500.0,45.3226,45.3392,45.3226,45.3392,12500.0
2014-06-23 14:40:00,54.58,54.62,54.58,54.61,11500.0,45.3392,45.3724,45.3392,45.3641,11500.0
2014-06-23 14:50:00,54.61,54.62,54.58,54.59,20900.0,45.3641,45.3724,45.3392,45.3475,20900.0
2014-06-23 15:00:00,54.59,54.6,54.58,54.6,11200.0,45.3475,45.3558,45.3392,45.3558,11200.0
2014-06-23 15:10:00,54.61,54.62,54.61,54.62,8300.0,45.3641,45.3724,45.3641,45.3724,8300.0
2014-06-23 15:20:00,54.62,54.63,54.61,54.61,16600.0,45.3724,45.3807,45.3641,45.3641,16600.0
2014-06-23 15:30:00,54.61,54.67,54.59,54.63,47100.0,45.3641,45.4139,45.3475,45.3807,47100.0
2014-06-23 15:40:00,54.63,54.65,54.61,54.61,56300.0,45.3807,45.3973,45.3641,45.3641,56300.0
2014-06-23 15:50:00,54.61,54.61,54.56,54.61,136400.0,45.3641,45.3641,45.3226,45.3641,136400.0
2014-06-24 09:30:00,54.46,54.64,54.44,54.61,18900.0,45.2395,45.389,45.2229,45.3641,18900.0
2014-06-24 09:40:00,54.62,54.7,54.54,54.67,11600.0,45.3724,45.4389,45.3059,45.4139,11600.0
2014-06-24 09:50:00,54.67,54.69,54.63,54.69,9200.0,45.4139,45.4305,45.3807,45.4305,9200.0
2014-06-24 10:00:00,54.71,54.81,54.7,54.78,11400.0,45.4472,45.5302,45.4389,45.5053,11400.0
2014-06-24 10:10:00,54.76,54.77,54.71,54.73,14400.0,45.4887,45.497,45.4472,45.4638,14400.0
2014-06-24 10:20:00,54.72,54.77,54.69,54.76,12200.0,45.4555,45.497,45.4305,45.4887,12200.0
2014-06-24 10:30:00,54.76,54.84,54.75,54.84,10200.0,45.4887,45.5551,45.4804,45.5551,10200.0
2014-06-24 10:40:00,54.85,54.86,54.8,54.8,12600.0,45.5635,45.5718,45.5219,45.5219,12600.0
2014-06-24 10:50:00,54.81,54.81,54.75,54.75,10200.0,45.5302,45.5302,45.4804,45.4804,10200.0
2014-06-24 11:00:00,54.76,54.8,54.76,54.79,14200.0,45.4887,45.5219,45.4887,45.5136,14200.0
2014-06-24 11:10:00,54.79,54.8,54.77,54.8,12300.0,45.5136,45.5219,45.497,45.5219,12300.0
2014-06-24 11:20:00,54.79,54.79,54.78,54.78,11900.0,45.5136,45.5136,45.5053,45.5053,11900.0
2014-06-24 11:30:00,54.79,54.79,54.71,54.71,12100.0,45.5136,45.5136,45.4472,45.4472,12100.0
2014-06-24 11:40:00,54.7,54.72,54.68,54.71,8000.0,45.4389,45.4555,45.4222,45.4472,8000.0
2014-06-24 11:50:00,54.73,54.73,54.67,54.7,7300.0,45.4638,45.4638,45.4139,45.4389,7300.0
2014-06-24 12:00:00,54.71,54.72,54.7,54.72,2600.0,45.4472,45.4555,45.4389,45.4555,2600.0
2014-06-24 12:10:00,54.72,54.73,54.72,54.72,5900.0,45.4555,45.4638,45.4555,45.4555,5900.0
2014-06-24 12:20:00,54.72,54.74,54.72,54.74,5400.0,45.4555,45.4721,45.4555,45.4721,5400.0
2014-06-24 12:30:00,54.74,54.78,54.74,54.78,15400.0,45.4721,45.5053,45.4721,45.5053,15400.0
2014-06-24 12:40:00,54.77,54.79,54.77,54.78,16600.0,45.497,45.5136,45.497,45.5053,16600.0
2014-06-24 12:50:00,54.78,54.79,54.76,54.77,19500.0,45.5053,45.5136,45.4887,45.497,19500.0
2014-06-24 13:00:00,54.76,54.77,54.74,54.77,28000.0,45.4887,45.497,45.4721,45.497,28000.0
2014-06-24 13:10:00,54.77,54.77,54.64,54.68,12800.0,45.497,45.497,45.389,45.4222,12800.0
2014-06-24 13:20:00,54.68,54.75,54.65,54.75,11000.0,45.4222,45.4804,45.3973,45.4804,11000.0
2014-06-24 13:30:00,54.74,54.78,54.74,54.78,17500.0,45.4721,45.5053,45.4721,45.5053,17500.0
2014-06-24 13:40:00,54.79,54.81,54.74,54.74,21300.0,45.5136,45.5302,45.4721,45.4721,21300.0
2014-06-24 13:50:00,54.75,54.77,54.73,54.73,12400.0,45.4804,45.497,45.4638,45.4638,12400.0
2014-06-24 14:00:00,54.73,54.75,54.71,54.71,25300.0,45.4638,45.4804,45.4472,45.4472,25300.0
2014-06-24 14:10:00,54.71,54.73,54.69,54.72,33900.0,45.4472,45.4638,45.4305,45.4555,33900.0
2014-06-24 14:20:00,54.71,54.72,54.66,54.68,14600.0,45.4472,45.4555,45.4056,45.4222,14600.0
2014-06-24 14:30:00,54.68,54.73,54.65,54.72,23700.0,45.4222,45.4638,45.3973,45.4555,23700.0
2014-06-24 14:40:00,54.72,54.79,54.72,54.78,21600.0,45.4555,45.5136,45.4555,45.5053,21600.0
2014-06-24 14:50:00,54.78,54.81,54.76,54.8,30000.0,45.5053,45.5302,45.4887,45.5219,30000.0
2014-06-24 15:00:00,54.8,54.81,54.7,54.71,35700.0,45.5219,45.5302,45.4389,45.4472,35700.0
2014-06-24 15:10:00,54.7,54.71,54.62,54.65,36400.0,45.4389,45.4472,45.3724,45.3973,36400.0
2014-06-24 15:20:00,54.64,54.65,54.57,54.61,38300.0,45.389,45.3973,45.3309,45.3641,38300.0
2014-06-24 15:30:00,54.6,54.63,54.5,54.51,34800.0,45.3558,45.3807,45.2727,45.281,34800.0
2014-06-24 15:40:00,54.51,54.56,54.5,54.52,50700.0,45.281,45.3226,45.2727,45.2893,50700.0
2014-06-24 15:50:00,54.53,54.58,54.46,54.57,222100.0,45.2976,45.3392,45.2395,45.3309,222100.0
2014-06-25 09:30:00,54.4,54.88,54.33,54.86,31900.0,45.1896,45.5884,45.1315,45.5718,31900.0
2014-06-25 09:40:00,54.9,54.9,54.79,54.79,27200.0,45.605,45.605,45.5136,45.5136,27200.0
2014-06-25 09:50:00,54.8,55.0,54.8,54.96,25100.0,45.5219,45.6881,45.5219,45.6548,25100.0
2014-06-25 10:00:00,54.97,55.01,54.91,55.0,149800.0,45.6631,45.6964,45.6133,45.6881,149800.0
2014-06-25 10:10:00,54.99,55.12,54.97,55.11,32400.0,45.6798,45.7877,45.6631,45.7794,32400.0
2014-06-25 10:20:00,55.11,55.24,55.11,55.23,44500.0,45.7794,45.8874,45.7794,45.8791,44500.0
2014-06-25 10:30:00,55.23,55.23,55.15,55.17,20200.0,45.8791,45.8791,45.8127,45.8293,20200.0
2014-06-25 10:40:00,55.17,55.22,55.15,55.15,40300.0,45.8293,45.8708,45.8127,45.8127,40300.0
2014-06-25 10:50:00,55.16,55.21,55.13,55.21,19300.0,45.821,45.8625,45.7961,45.8625,19300.0
2014-06-25 11:00:00,55.21,55.22,55.16,55.18,18200.0,45.8625,45.8708,45.821,45.8376,18200.0
2014-06-25 11:10:00,55.19,55.28,55.15,55.16,26000.0,45.8459,45.9207,45.8127,45.821,26000.0
2014-06-25 11:20:00,55.16,55.25,55.15,55.21,21800.0,45.821,45.8957,45.8127,45.8625,21800.0
2014-06-25 11:30:00,55.22,55.22,55.11,55.13,17400.0,45.8708,45.8708,45.7794,45.7961,17400.0
2014-06-25 11:40:00,55.13,55.18,55.12,55.14,25800.0,45.7961,45.8376,45.7877,45.8044,25800.0
2014-06-25 11:50:00,55.15,55.24,55.15,55.19,23700.0,45.8127,45.8874,45.8127,45.8459,23700.0
2014-06-25 12:00:00,55.17,55.2,55.17,55.19,12600.0,45.8293,45.8542,45.8293,45.8459,12600.0
2014-06-25 12:10:00,55.2,55.29,55.2,55.28,21300.0,45.8542,45.929,45.8542,45.9207,21300.0
2014-06-25 12:20:00,55.28,55.29,55.24,55.29,11200.0,45.9207,45.929,45.8874,45.929,11200.0
2014-06-25 12:30:00,55.29,55.3,55.27,55.28,25900.0,45.929,45.9373,45.9123,45.9207,25900.0
2014-06-25 12:40:00,55.28,55.32,55.27,55.28,16700.0,45.9207,45.9539,45.9123,45.9207,16700.0
2014-06-25 12:50:00,55.27,55.28,55.22,55.23,8500.0,45.9123,45.9207,45.8708,45.8791,8500.0
2014-06-25 13:00:00,55.23,55.32,55.22,55.27,25700.0,45.8791,45.9539,45.8708,45.9123,25700.0
2014-06-25 13:10:00,55.27,55.27,55.19,55.2,69500.0,45.9123,45.9123,45.8459,45.8542,69500.0
2014-06-25 13:20:00,55.19,55.25,55.18,55.19,15700.0,45.8459,45.8957,45.8376,45.8459,15700.0
2014-06-25 13:30:00,55.2,55.21,55.12,55.14,18400.0,45.8542,45.8625,45.7877,45.8044,18400.0
2014-06-25 13:40:00,55.13,55.16,55.11,55.16,10700.0,45.7961,45.821,45.7794,45.821,10700.0
2014-06-25 13:50:00,55.15,55.28,55.15,55.28,21700.0,45.8127,45.9207,45.8127,45.9207,21700.0
2014-06-25 14:00:00,55.28,55.28,55.23,55.26,21100.0,45.9207,45.9207,45.8791,45.904,21100.0
2014-06-25 14:10:00,55.26,55.31,55.26,55.31,25800.0,45.904,45.9456,45.904,45.9456,25800.0
2014-06-25 14:20:00,55.31,55.37,55.3,55.36,27000.0,45.9456,45.9954,45.9373,45.9871,27000.0
2014-06-25 14:30:00,55.36,55.36,55.31,55.31,14900.0,45.9871,45.9871,45.9456,45.9456,14900.0
2014-06-25 14:40:00,55.31,55.32,55.24,55.26,21700.0,45.9456,45.9539,45.8874,45.904,21700.0
2014-06-25 14:50:00,55.26,55.29,55.21,55.21,27900.0,45.904,45.929,45.8625,45.8625,27900.0
2014-06-25 15:00:00,55.2,55.24,55.2,55.23,19300.0,45.8542,45.8874,45.8542,45.8791,19300.0
2014-06-25 15:10:00,55.23,55.3,55.23,55.29,122500.0,45.8791,45.9373,45.8791,45.929,122500.0
2014-06-25 15:20:00,55.3,55.36,55.3,55.35,51600.0,45.9373,45.9871,45.9373,45.9788,51600.0
2014-06-25 15:30:00,55.35,55.4,55.35,55.35,52100.0,45.9788,46.0203,45.9788,45.9788,52100.0
2014-06-25 15:40:00,55.35,55.37,55.27,55.28,134200.0,45.9788,45.9954,45.9123,45.9207,134200.0
2014-06-25 15:50:00,55.28,55.35,55.26,55.29,121600.0,45.9207,45.9788,45.904,45.929,121600.0
2014-06-26 09:30:00,55.23,55.25,54.89,54.93,27400.0,45.8791,45.8957,45.5967,45.6299,27400.0
2014-06-26 09:40:00,54.91,54.91,54.64,54.65,18900.0,45.6133,45.6133,45.389,45.3973,18900.0
2014-06-26 09:50:00,54.65,54.68,54.59,54.66,14100.0,45.3973,45.4222,45.3475,45.4056,14100.0
2014-06-26 10:00:00,54.66,54.77,54.59,54.74,37000.0,45.4056,45.497,45.3475,45.4721,37000.0
2014-06-26 10:10:00,54.73,54.79,54.66,54.78,19900.0,45.4638,45.5136,45.4056,45.5053,19900.0
2014-06-26 10:20:00,54.77,54.82,54.68,54.68,10100.0,45.497,45.5385,45.4222,45.4222,10100.0
2014-06-26 10:30:00,54.67,54.73,54.52,54.6,1108300.0,45.4139,45.4638,45.2893,45.3558,1108300.0
2014-06-26 10:40:00,54.58,54.59,54.52,54.58,25800.0,45.3392,45.3475,45.2893,45.3392,25800.0
2014-06-26 10:50:00,54.58,54.62,54.54,54.54,14600.0,45.3392,45.3724,45.3059,45.3059,14600.0
2014-06-26 11:00:00,54.55,54.62,54.52,54.56,8900.0,45.3142,45.3724,45.2893,45.3226,8900.0
2014-06-26 11:10:00,54.55,54.55,54.37,54.41,12800.0,45.3142,45.3142,45.1647,45.198,12800.0
2014-06-26 11:20:00,54.4,54.46,54.4,54.44,13000.0,45.1896,45.2395,45.1896,45.2229,13000.0
2014-06-26 11:30:00,54.44,54.46,54.37,54.46,10800.0,45.2229,45.2395,45.1647,45.2395,10800.0
2014-06-26 11:40:00,54.45,54.46,54.42,54.43,11500.0,45.2312,45.2395,45.2063,45.2146,11500.0
2014-06-26 11:50:00,54.43,54.47,54.39,54.42,18400.0,45.2146,45.2478,45.1813,45.2063,18400.0
2014-06-26 12:00:00,54.43,54.43,54.37,54.37,114500.0,45.2146,45.2146,45.1647,45.1647,114500.0
2014-06-26 12:10:00,54.36,54.37,54.3,54.37,17600.0,45.1564,45.1647,45.1066,45.1647,17600.0
2014-06-26 12:20:00,54.37,54.38,54.31,54.34,5600.0,45.1647,45.173,45.1149,45.1398,5600.0
2014-06-26 12:30:00,54.34,54.35,54.31,54.33,9200.0,45.1398,45.1481,45.1149,45.1315,9200.0
2014-06-26 12:40:00,54.32,54.34,54.3,54.34,11300.0,45.1232,45.1398,45.1066,45.1398,11300.0
2014-06-26 12:50:00,54.35,54.37,54.34,54.37,64400.0,45.1481,45.1647,45.1398,45.1647,64400.0
2014-06-26 13:00:00,54.37,54.45,54.37,54.44,13100.0,45.1647,45.2312,45.1647,45.2229,13100.0
2014-06-26 13:10:00,54.43,54.45,54.39,54.45,9600.0,45.2146,45.2312,45.1813,45.2312,9600.0
2014-06-26 13:20:00,54.44,54.61,54.44,54.6,22500.0,45.2229,45.3641,45.2229,45.3558,22500.0
2014-06-26 13:30:00,54.61,54.64,54.61,54.64,8900.0,45.3641,45.389,45.3641,45.389,8900.0
2014-06-26 13:40:00,54.65,54.7,54.65,54.69,17100.0,45.3973,45.4389,45.3973,45.4305,17100.0
2014-06-26 13:50:00,54.7,54.72,54.69,54.71,9900.0,45.4389,45.4555,45.4305,45.4472,9900.0
2014-06-26 14:00:00,54.71,54.76,54.71,54.75,17000.0,45.4472,45.4887,45.4472,45.4804,17000.0
2014-06-26 14:10:00,54.75,54.75,54.67,54.72,10400.0,45.4804,45.4804,45.4139,45.4555,10400.0
2014-06-26 14:20:00,54.71,54.74,54.71,54.74,6700.0,45.4472,45.4721,45.4472,45.4721,6700.0
2014-06-26 14:30:00,54.73,54.73,54.68,54.71,11700.0,45.4638,45.4638,45.4222,45.4472,11700.0
2014-06-26 14:40:00,54.71,54.72,54.67,54.7,9600.0,45.4472,45.4555,45.4139,45.4389,9600.0
2014-06-26 14:50:00,54.69,54.73,54.65,54.65,20000.0,45.4305,45.4638,45.3973,45.3973,20000.0
2014-06-26 15:00:00,54.66,54.76,54.65,54.76,15300.0,45.4056,45.4887,45.3973,45.4887,15300.0
2014-06-26 15:10:00,54.76,54.76,54.71,54.73,16000.0,45.4887,45.4887,45.4472,45.4638,16000.0
2014-06-26 15:20:00,54.73,54.74,54.72,54.72,8800.0,45.4638,45.4721,45.4555,45.4555,8800.0
2014-06-26 15:30:00,54.72,54.74,54.67,54.68,27100.0,45.4555,45.4721,45.4139,45.4222,27100.0
2014-06-26 15:40:00,54.67,54.68,54.58,54.62,51500.0,45.4139,45.4222,45.3392,45.3724,51500.0
2014-06-26 15:50:00,54.61,54.67,54.57,54.67,64300.0,45.3641,45.4139,45.3309,45.4139,64300.0
2014-06-27 09:30:00,54.51,54.63,54.51,54.52,10500.0,45.281,45.3807,45.281,45.2893,10500.0
2014-06-27 09:40:00,54.55,54.58,54.48,54.57,4000.0,45.3142,45.3392,45.2561,45.3309,4000.0
2014-06-27 09:50:00,54.58,54.58,54.51,54.52,10500.0,45.3392,45.3392,45.281,45.2893,10500.0
2014-06-27 10:00:00,54.54,54.54,54.45,54.45,3300.0,45.3059,45.3059,45.2312,45.2312,3300.0
2014-06-27 10:10:00,54.44,54.53,54.44,54.53,6200.0,45.2229,45.2976,45.2229,45.2976,6200.0
2014-06-27 10:20:00,54.52,54.58,54.52,54.57,9900.0,45.2893,45.3392,45.2893,45.3309,9900.0
2014-06-27 10:30:00,54.58,54.61,54.54,54.61,5000.0,45.3392,45.3641,45.3059,45.3641,5000.0
2014-06-27 10:40:00,54.62,54.67,54.6,54.6,4500.0,45.3724,45.4139,45.3558,45.3558,4500.0
2014-06-27 10:50:00,54.6,54.64,54.58,54.6,4700.0,45.3558,45.389,45.3392,45.3558,4700.0
2014-06-27 11:00:00,54.6,54.72,54.6,54.67,5500.0,45.3558,45.4555,45.3558,45.4139,5500.0
2014-06-27 11:10:00,54.7,54.7,54.61,54.63,7200.0,45.4389,45.4389,45.3641,45.3807,7200.0
2014-06-27 11:20:00,54.62,54.62,54.57,54.58,5100.0,45.3724,45.3724,45.3309,45.3392,5100.0
2014-06-27 11:30:00,54.59,54.63,54.57,54.61,5700.0,45.3475,45.3807,45.3309,45.3641,5700.0
2014-06-27 11:40:00,54.61,54.67,54.6,54.66,9400.0,45.3641,45.4139,45.3558,45.4056,9400.0
2014-06-27 11:50:00,54.66,54.69,54.65,54.66,4900.0,45.4056,45.4305,45.3973,45.4056,4900.0
2014-06-27 12:00:00,54.65,54.65,54.56,54.56,5700.0,45.3973,45.3973,45.3226,45.3226,5700.0
2014-06-27 12:10:00,54.57,54.57,54.55,54.56,2600.0,45.3309,45.3309,45.3142,45.3226,2600.0
2014-06-27 12:20:00,54.55,54.56,54.54,54.55,2900.0,45.3142,45.3226,45.3059,45.3142,2900.0
2014-06-27 12:30:00,54.53,54.6,54.53,54.56,3600.0,45.2976,45.3558,45.2976,45.3226,3600.0
2014-06-27 12:40:00,54.55,54.55,54.5,54.52,4000.0,45.3142,45.3142,45.2727,45.2893,4000.0
2014-06-27 12:50:00,54.53,54.54,54.52,54.54,4600.0,45.2976,45.3059,45.2893,45.3059,4600.0
2014-06-27 13:00:00,54.53,54.55,54.5,54.52,5800.0,45.2976,45.3142,45.2727,45.2893,5800.0
2014-06-27 13:10:00,54.51,54.54,54.42,54.43,14300.0,45.281,45.3059,45.2063,45.2146,14300.0
2014-06-27 13:20:00,54.42,54.44,54.39,54.42,10600.0,45.2063,45.2229,45.1813,45.2063,10600.0
2014-06-27 13:30:00,54.44,54.54,54.44,54.49,24400.0,45.2229,45.3059,45.2229,45.2644,24400.0
2014-06-27 13:40:00,54.47,54.49,54.4,54.43,12200.0,45.2478,45.2644,45.1896,45.2146,12200.0
2014-06-27 13:50:00,54.42,54.49,54.41,54.48,10500.0,45.2063,45.2644,45.198,45.2561,10500.0
2014-06-27 14:00:00,54.47,54.61,54.46,54.59,23600.0,45.2478,45.3641,45.2395,45.3475,23600.0
2014-06-27 14:10:00,54.58,54.59,54.49,54.51,8000.0,45.3392,45.3475,45.2644,45.281,8000.0
2014-06-27 14:20:00,54.51,54.61,54.48,54.48,25700.0,45.281,45.3641,45.2561,45.2561,25700.0
2014-06-27 14:30:00,54.49,54.59,54.49,54.53,37400.0,45.2644,45.3475,45.2644,45.2976,37400.0
2014-06-27 14:40:00,54.53,54.56,54.5,54.5,10000.0,45.2976,45.3226,45.2727,45.2727,10000.0
2014-06-27 14:50:00,54.49,54.49,54.44,54.45,9300.0,45.2644,45.2644,45.2229,45.2312,9300.0
2014-06-27 15:00:00,54.44,54.5,54.44,54.49,9000.0,45.2229,45.2727,45.2229,45.2644,9000.0
2014-06-27 15:10:00,54.49,54.53,54.48,54.51,8500.0,45.2644,45.2976,45.2561,45.281,8500.0
2014-06-27 15:20:00,54.51,54.58,54.45,54.57,86700.0,45.281,45.3392,45.2312,45.3309,86700.0
2014-06-27 15:30:00,54.57,54.7,54.57,54.68,15000.0,45.3309,45.4389,45.3309,45.4222,15000.0
2014-06-27 15:40:00,54.69,54.8,54.67,54.78,47600.0,45.4305,45.5219,45.4139,45.5053,47600.0
2014-06-27 15:50:00,54.78,54.9,54.65,54.82,270700.0,45.5053,45.605,45.3973,45.5385,270700.0
2014-06-30 09:30:00,54.73,54.77,54.33,54.38,33200.0,45.4638,45.497,45.1315,45.173,33200.0
2014-06-30 09:40:00,54.38,54.42,54.24,54.33,28600.0,45.173,45.2063,45.0567,45.1315,28600.0
2014-06-30 09:50:00,54.32,54.48,54.25,54.47,71600.0,45.1232,45.2561,45.065,45.2478,71600.0
2014-06-30 10:00:00,54.48,54.7,54.48,54.69,17700.0,45.2561,45.4389,45.2561,45.4305,17700.0
2014-06-30 10:10:00,54.68,54.77,54.67,54.75,9300.0,45.4222,45.497,45.4139,45.4804,9300.0
2014-06-30 10:20:00,54.71,54.77,54.68,54.74,9600.0,45.4472,45.497,45.4222,45.4721,9600.0
2014-06-30 10:30:00,54.73,54.77,54.7,54.75,15500.0,45.4638,45.497,45.4389,45.4804,15500.0
2014-06-30 10:40:00,54.75,54.8,54.74,54.8,8600.0,45.4804,45.5219,45.4721,45.5219,8600.0
2014-06-30 10:50:00,54.77,54.8,54.73,54.75,15100.0,45.497,45.5219,45.4638,45.4804,15100.0
2014-06-30 11:00:00,54.75,54.78,54.62,54.66,18100.0,45.4804,45.5053,45.3724,45.4056,18100.0
2014-06-30 11:10:00,54.67,54.71,54.66,54.69,6700.0,45.4139,45.4472,45.4056,45.4305,6700.0
2014-06-30 11:20:00,54.71,54.8,54.66,54.79,9700.0,45.4472,45.5219,45.4056,45.5136,9700.0
2014-06-30 11:30:00,54.79,54.8,54.69,54.69,5900.0,45.5136,45.5219,45.4305,45.4305,5900.0
2014-06-30 11:40:00,54.7,54.74,54.65,54.65,6900.0,45.4389,45.4721,45.3973,45.3973,6900.0
2014-06-30 11:50:00,54.66,54.7,54.63,54.63,5500.0,45.4056,45.4389,45.3807,45.3807,5500.0
2014-06-30 12:00:00,54.63,54.64,54.57,54.57,11100.0,45.3807,45.389,45.3309,45.3309,11100.0
2014-06-30 12:10:00,54.59,54.59,54.57,54.59,6400.0,45.3475,45.3475,45.3309,45.3475,6400.0
2014-06-30 12:20:00,54.6,54.61,54.57,54.61,6900.0,45.3558,45.3641,45.3309,45.3641,6900.0
2014-06-30 12:30:00,54.61,54.64,54.6,54.62,7400.0,45.3641,45.389,45.3558,45.3724,7400.0
2014-06-30 12:40:00,54.6,54.64,54.59,54.62,7500.0,45.3558,45.389,45.3475,45.3724,7500.0
2014-06-30 12:50:00,54.63,54.64,54.58,54.58,5000.0,45.3807,45.389,45.3392,45.3392,5000.0
2014-06-30 13:00:00,54.58,54.62,54.58,54.58,8200.0,45.3392,45.3724,45.3392,45.3392,8200.0
2014-06-30 13:10:00,54.59,54.63,54.57,54.58,9400.0,45.3475,45.3807,45.3309,45.3392,9400.0
2014-06-30 13:20:00,54.58,54.66,54.58,54.61,23700.0,45.3392,45.4056,45.3392,45.3641,23700.0
2014-06-30 13:30:00,54.61,54.64,54.58,54.58,8600.0,45.3641,45.389,45.3392,45.3392,8600.0
2014-06-30 13:40:00,54.58,54.63,54.58,54.63,38000.0,45.3392,45.3807,45.3392,45.3807,38000.0
2014-06-30 13:50:00,54.64,54.79,54.62,54.74,34500.0,45.389,45.5136,45.3724,45.4721,34500.0
2014-06-30 14:00:00,54.74,54.89,54.74,54.79,56100.0,45.4721,45.5967,45.4721,45.5136,56100.0
2014-06-30 14:10:00,54.8,54.81,54.77,54.77,7900.0,45.5219,45.5302,45.497,45.497,7900.0
2014-06-30 14:20:00,54.78,54.8,54.77,54.8,11000.0,45.5053,45.5219,45.497,45.5219,11000.0
2014-06-30 14:30:00,54.81,54.81,54.75,54.76,8600.0,45.5302,45.5302,45.4804,45.4887,8600.0
2014-06-30 14:40:00,54.74,54.74,54.69,54.71,5300.0,45.4721,45.4721,45.4305,45.4472,5300.0
2014-06-30 14:50:00,54.7,54.73,54.69,54.7,17100.0,45.4389,45.4638,45.4305,45.4389,17100.0
2014-06-30 15:00:00,54.7,54.71,54.64,54.66,19900.0,45.4389,45.4472,45.389,45.4056,19900.0
2014-06-30 15:10:00,54.66,54.69,54.64,54.69,11700.0,45.4056,45.4305,45.389,45.4305,11700.0
2014-06-30 15:20:00,54.69,54.7,54.64,54.66,17600.0,45.4305,45.4389,45.389,45.4056,17600.0
2014-06-30 15:30:00,54.67,54.73,54.67,54.71,18100.0,45.4139,45.4638,45.4139,45.4472,18100.0
2014-06-30 15:40:00,54.7,54.71,54.61,54.68,47600.0,45.4389,45.4472,45.3641,45.4222,47600.0
2014-06-30 15:50:00,54.68,54.78,54.65,54.74,121900.0,45.4222,45.5053,45.3973,45.4721,121900.0
2014-07-01 09:30:00,54.89,55.0,54.81,55.0,19300.0,45.5967,45.6881,45.5302,45.6881,19300.0
2014-07-01 09:40:00,54.95,55.0,54.93,54.98,18200.0,45.6465,45.6881,45.6299,45.6714,18200.0
2014-07-01 09:50:00,54.98,55.11,54.98,55.11,21200.0,45.6714,45.7794,45.6714,45.7794,21200.0
2014-07-01 10:00:00,55.08,55.24,55.06,55.24,44300.0,45.7545,45.8874,45.7379,45.8874,44300.0
2014-07-01 10:10:00,55.24,55.35,55.24,55.31,9800.0,45.8874,45.9788,45.8874,45.9456,9800.0
2014-07-01 10:20:00,55.31,55.33,55.26,55.27,8000.0,45.9456,45.9622,45.904,45.9123,8000.0
2014-07-01 10:30:00,55.27,55.35,55.25,55.32,5000.0,45.9123,45.9788,45.8957,45.9539,5000.0
2014-07-01 10:40:00,55.31,55.36,55.28,55.33,7500.0,45.9456,45.9871,45.9207,45.9622,7500.0
2014-07-01 10:50:00,55.33,55.37,55.28,55.35,10800.0,45.9622,45.9954,45.9207,45.9788,10800.0
2014-07-01 11:00:00,55.34,55.39,55.27,55.27,44000.0,45.9705,46.012,45.9123,45.9123,44000.0
2014-07-01 11:10:00,55.26,55.27,55.24,55.24,20000.0,45.904,45.9123,45.8874,45.8874,20000.0
2014-07-01 11:20:00,55.24,55.25,55.23,55.23,105200.0,45.8874,45.8957,45.8791,45.8791,105200.0
2014-07-01 11:30:00,55.23,55.3,55.23,55.3,35900.0,45.8791,45.9373,45.8791,45.9373,35900.0
2014-07-01 11:40:00,55.31,55.32,55.23,55.24,13600.0,45.9456,45.9539,45.8791,45.8874,13600.0
2014-07-01 11:50:00,55.24,55.25,55.14,55.15,9800.0,45.8874,45.8957,45.8044,45.8127,9800.0
2014-07-01 12:00:00,55.15,55.19,55.14,55.18,28800.0,45.8127,45.8459,45.8044,45.8376,28800.0
2014-07-01 12:10:00,55.19,55.2,55.18,55.2,6200.0,45.8459,45.8542,45.8376,45.8542,6200.0
2014-07-01 12:20:00,55.2,55.22,55.17,55.17,7100.0,45.8542,45.8708,45.8293,45.8293,7100.0
2014-07-01 12:30:00,55.18,55.32,55.18,55.29,86300.0,45.8376,45.9539,45.8376,45.929,86300.0
2014-07-01 12:40:00,55.29,55.29,55.26,55.28,12600.0,45.929,45.929,45.904,45.9207,12600.0
2014-07-01 12:50:00,55.28,55.34,55.28,55.33,22300.0,45.9207,45.9705,45.9207,45.9622,22300.0
2014-07-01 13:00:00,55.33,55.34,55.29,55.3,39000.0,45.9622,45.9705,45.929,45.9373,39000.0
2014-07-01 13:10:00,55.29,55.31,55.27,55.3,8400.0,45.929,45.9456,45.9123,45.9373,8400.0
2014-07-01 13:20:00,55.31,55.43,55.31,55.41,20000.0,45.9456,46.0453,45.9456,46.0286,20000.0
2014-07-01 13:30:00,55.4,55.41,55.29,55.3,31200.0,46.0203,46.0286,45.929,45.9373,31200.0
2014-07-01 13:40:00,55.3,55.3,55.24,55.24,8500.0,45.9373,45.9373,45.8874,45.8874,8500.0
2014-07-01 13:50:00,55.25,55.27,55.22,55.27,7900.0,45.8957,45.9123,45.8708,45.9123,7900.0
2014-07-01 14:00:00,55.27,55.28,55.22,55.23,7200.0,45.9123,45.9207,45.8708,45.8791,7200.0
2014-07-01 14:10:00,55.23,55.23,55.18,55.18,13500.0,45.8791,45.8791,45.8376,45.8376,13500.0
2014-07-01 14:20:00,55.17,55.19,55.11,55.11,8100.0,45.8293,45.8459,45.7794,45.7794,8100.0
2014-07-01 14:30:00,55.12,55.19,55.11,55.19,9500.0,45.7877,45.8459,45.7794,45.8459,9500.0
2014-07-01 14:40:00,55.19,55.19,54.99,55.04,27900.0,45.8459,45.8459,45.6798,45.7213,27900.0
2014-07-01 14:50:00,55.04,55.08,55.04,55.07,9800.0,45.7213,45.7545,45.7213,45.7462,9800.0
2014-07-01 15:00:00,55.07,55.07,55.01,55.05,17100.0,45.7462,45.7462,45.6964,45.7296,17100.0
2014-07-01 15:10:00,55.06,55.06,54.96,55.04,34400.0,45.7379,45.7379,45.6548,45.7213,34400.0
2014-07-01 15:20:00,55.03,55.03,54.97,55.02,18500.0,45.713,45.713,45.6631,45.7047,18500.0
2014-07-01 15:30:00,55.01,55.04,55.01,55.02,22700.0,45.6964,45.7213,45.6964,45.7047,22700.0
2014-07-01 15:40:00,55.02,55.03,54.95,54.98,62800.0,45.7047,45.713,45.6465,45.6714,62800.0
2014-07-01 15:50:00,54.97,55.0,54.9,54.92,105500.0,45.6631,45.6881,45.605,45.6216,105500.0
2014-07-02 09:30:00,54.8,54.94,54.8,54.82,20900.0,45.5219,45.6382,45.5219,45.5385,20900.0
2014-07-02 09:40:00,54.84,55.04,54.84,55.04,14700.0,45.5551,45.7213,45.5551,45.7213,14700.0
2014-07-02 09:50:00,55.03,55.12,54.97,55.12,13800.0,45.713,45.7877,45.6631,45.7877,13800.0
2014-07-02 10:00:00,55.12,55.15,55.02,55.02,11500.0,45.7877,45.8127,45.7047,45.7047,11500.0
2014-07-02 10:10:00,55.05,55.07,55.02,55.07,11300.0,45.7296,45.7462,45.7047,45.7462,11300.0
2014-07-02 10:20:00,55.05,55.08,54.99,54.99,16300.0,45.7296,45.7545,45.6798,45.6798,16300.0
2014-07-02 10:30:00,54.98,54.98,54.92,54.95,6800.0,45.6714,45.6714,45.6216,45.6465,6800.0
2014-07-02 10:40:00,54.95,55.0,54.95,54.96,12100.0,45.6465,45.6881,45.6465,45.6548,12100.0
2014-07-02 10:50:00,54.94,54.96,54.9,54.9,7600.0,45.6382,45.6548,45.605,45.605,7600.0
2014-07-02 11:00:00,54.89,54.98,54.84,54.84,12100.0,45.5967,45.6714,45.5551,45.5551,12100.0
2014-07-02 11:10:00,54.85,54.86,54.81,54.85,7700.0,45.5635,45.5718,45.5302,45.5635,7700.0
2014-07-02 11:20:00,54.85,54.85,54.78,54.79,14600.0,45.5635,45.5635,45.5053,45.5136,14600.0
2014-07-02 11:30:00,54.79,54.8,54.75,54.78,8700.0,45.5136,45.5219,45.4804,45.5053,8700.0
2014-07-02 11:40:00,54.78,54.8,54.72,54.78,8600.0,45.5053,45.5219,45.4555,45.5053,8600.0
2014-07-02 11:50:00,54.76,54.78,54.74,54.77,5600.0,45.4887,45.5053,45.4721,45.497,5600.0
2014-07-02 12:00:00,54.76,54.79,54.75,54.79,3900.0,45.4887,45.5136,45.4804,45.5136,3900.0
2014-07-02 12:10:00,54.8,54.81,54.79,54.79,4800.0,45.5219,45.5302,45.5136,45.5136,4800.0
2014-07-02 12:20:00,54.79,54.81,54.77,54.8,2900.0,45.5136,45.5302,45.497,45.5219,2900.0
2014-07-02 12:30:00,54.79,54.82,54.76,54.81,5900.0,45.5136,45.5385,45.4887,45.5302,5900.0
2014-07-02 12:40:00,54.81,54.84,54.8,54.83,4800.0,45.5302,45.5551,45.5219,45.5468,4800.0
2014-07-02 12:50:00,54.83,54.92,54.83,54.92,10100.0,45.5468,45.6216,45.5468,45.6216,10100.0
2014-07-02 13:00:00,54.92,54.92,54.84,54.87,5900.0,45.6216,45.6216,45.5551,45.5801,5900.0
2014-07-02 13:10:00,54.87,54.87,54.85,54.86,2000.0,45.5801,45.5801,45.5635,45.5718,2000.0
2014-07-02 13:20:00,54.86,54.91,54.84,54.91,8300.0,45.5718,45.6133,45.5551,45.6133,8300.0
2014-07-02 13:30:00,54.91,54.91,54.83,54.83,5600.0,45.6133,45.6133,45.5468,45.5468,5600.0
2014-07-02 13:40:00,54.82,54.89,54.82,54.88,6300.0,45.5385,45.5967,45.5385,45.5884,6300.0
2014-07-02 13:50:00,54.87,54.92,54.87,54.92,8300.0,45.5801,45.6216,45.5801,45.6216,8300.0
2014-07-02 14:00:00,54.91,54.92,54.86,54.87,10100.0,45.6133,45.6216,45.5718,45.5801,10100.0
2014-07-02 14:10:00,54.87,54.9,54.86,54.9,5300.0,45.5801,45.605,45.5718,45.605,5300.0
2014-07-02 14:20:00,54.89,54.9,54.86,54.88,8500.0,45.5967,45.605,45.5718,45.5884,8500.0
2014-07-02 14:30:00,54.87,54.92,54.87,54.89,12900.0,45.5801,45.6216,45.5801,45.5967,12900.0
2014-07-02 14:40:00,54.88,54.9,54.87,54.87,7900.0,45.5884,45.605,45.5801,45.5801,7900.0
2014-07-02 14:50:00,54.87,54.91,54.86,54.91,9700.0,45.5801,45.6133,45.5718,45.6133,9700.0
2014-07-02 15:00:00,54.91,54.91,54.88,54.88,8300.0,45.6133,45.6133,45.5884,45.5884,8300.0
2014-07-02 15:10:00,54.88,54.92,54.88,54.89,12000.0,45.5884,45.6216,45.5884,45.5967,12000.0
2014-07-02 15:20:00,54.89,54.9,54.86,54.86,16600.0,45.5967,45.605,45.5718,45.5718,16600.0
2014-07-02 15:30:00,54.86,54.87,54.85,54.87,17500.0,45.5718,45.5801,45.5635,45.5801,17500.0
2014-07-02 15:40:00,54.87,54.89,54.85,54.87,32600.0,45.5801,45.5967,45.5635,45.5801,32600.0
2014-07-02 15:50:00,54.88,54.93,54.88,54.93,46500.0,45.5884,45.6299,45.5884,45.6299,46500.0
2014-07-03 09:30:00,55.01,55.24,54.91,55.21,17200.0,45.6964,45.8874,45.6133,45.8625,17200.0
2014-07-03 09:40:00,55.23,55.29,55.14,55.16,17500.0,45.8791,45.929,45.8044,45.821,17500.0
2014-07-03 09:50:00,55.17,55.25,55.14,55.19,16200.0,45.8293,45.8957,45.8044,45.8459,16200.0
2014-07-03 10:00:00,55.18,55.23,55.16,55.17,15100.0,45.8376,45.8791,45.821,45.8293,15100.0
2014-07-03 10:10:00,55.18,55.24,55.17,55.19,23300.0,45.8376,45.8874,45.8293,45.8459,23300.0
2014-07-03 10:20:00,55.18,55.19,55.13,55.16,13900.0,45.8376,45.8459,45.7961,45.821,13900.0
2014-07-03 10:30:00,55.16,55.17,55.1,55.1,14300.0,45.821,45.8293,45.7711,45.7711,14300.0
2014-07-03 10:40:00,55.11,55.18,55.1,55.18,6800.0,45.7794,45.8376,45.7711,45.8376,6800.0
2014-07-03 10:50:00,55.18,55.25,55.17,55.25,8300.0,45.8376,45.8957,45.8293,45.8957,8300.0
2014-07-03 11:00:00,55.25,55.29,55.24,55.26,6000.0,45.8957,45.929,45.8874,45.904,6000.0
2014-07-03 11:10:00,55.26,55.27,55.25,55.26,14300.0,45.904,45.9123,45.8957,45.904,14300.0
2014-07-03 11:20:00,55.25,55.31,55.2,55.3,16200.0,45.8957,45.9456,45.8542,45.9373,16200.0
2014-07-03 11:30:00,55.29,55.33,55.29,55.33,8600.0,45.929,45.9622,45.929,45.9622,8600.0
2014-07-03 11:40:00,55.34,55.34,55.26,55.26,19000.0,45.9705,45.9705,45.904,45.904,19000.0
2014-07-03 11:50:00,55.28,55.41,55.27,55.41,11700.0,45.9207,46.0286,45.9123,46.0286,11700.0
2014-07-03 12:00:00,55.41,55.47,55.4,55.46,14200.0,46.0286,46.0785,46.0203,46.0702,14200.0
2014-07-03 12:10:00,55.46,55.5,55.38,55.38,37800.0,46.0702,46.1034,46.0037,46.0037,37800.0
2014-07-03 12:20:00,55.39,55.43,55.38,55.4,8000.0,46.012,46.0453,46.0037,46.0203,8000.0
2014-07-03 12:30:00,55.4,55.41,55.38,55.4,12300.0,46.0203,46.0286,46.0037,46.0203,12300.0
2014-07-03 12:40:00,55.4,55.45,55.39,55.4,35600.0,46.0203,46.0619,46.012,46.0203,35600.0
2014-07-03 12:50:00,55.4,55.46,55.39,55.42,56200.0,46.0203,46.0702,46.012,46.037,56200.0
2014-07-07 09:30:00,55.19,55.38,55.13,55.36,35500.0,45.8459,46.0037,45.7961,45.9871,35500.0
2014-07-07 09:40:00,55.34,55.37,55.23,55.34,12000.0,45.9705,45.9954,45.8791,45.9705,12000.0
2014-07-07 09:50:00,55.34,55.35,55.28,55.28,9500.0,45.9705,45.9788,45.9207,45.9207,9500.0
2014-07-07 10:00:00,55.29,55.32,55.25,55.31,6900.0,45.929,45.9539,45.8957,45.9456,6900.0
2014-07-07 10:10:00,55.32,55.41,55.32,55.41,6800.0,45.9539,46.0286,45.9539,46.0286,6800.0
2014-07-07 10:20:00,55.41,55.41,55.3,55.33,5200.0,46.0286,46.0286,45.9373,45.9622,5200.0
2014-07-07 10:30:00,55.31,55.31,55.23,55.26,5100.0,45.9456,45.9456,45.8791,45.904,5100.0
2014-07-07 10:40:00,55.26,55.27,55.22,55.23,13600.0,45.904,45.9123,45.8708,45.8791,13600.0
2014-07-07 10:50:00,55.22,55.22,55.11,55.15,8500.0,45.8708,45.8708,45.7794,45.8127,8500.0
2014-07-07 11:00:00,55.14,55.14,55.09,55.11,6000.0,45.8044,45.8044,45.7628,45.7794,6000.0
2014-07-07 11:10:00,55.11,55.15,55.11,55.15,3100.0,45.7794,45.8127,45.7794,45.8127,3100.0
2014-07-07 11:20:00,55.15,55.17,55.13,55.15,8200.0,45.8127,45.8293,45.7961,45.8127,8200.0
2014-07-07 11:30:00,55.14,55.16,55.08,55.09,10600.0,45.8044,45.821,45.7545,45.7628,10600.0
2014-07-07 11:40:00,55.1,55.1,55.04,55.05,5200.0,45.7711,45.7711,45.7213,45.7296,5200.0
2014-07-07 11:50:00,55.06,55.16,55.06,55.16,26700.0,45.7379,45.821,45.7379,45.821,26700.0
2014-07-07 12:00:00,55.16,55.22,55.16,55.17,8900.0,45.821,45.8708,45.821,45.8293,8900.0
2014-07-07 12:10:00,55.17,55.19,55.12,55.16,12600.0,45.8293,45.8459,45.7877,45.821,12600.0
2014-07-07 12:20:00,55.17,55.22,55.17,55.19,5500.0,45.8293,45.8708,45.8293,45.8459,5500.0
2014-07-07 12:30:00,55.19,55.19,55.11,55.11,6500.0,45.8459,45.8459,45.7794,45.7794,6500.0
2014-07-07 12:40:00,55.13,55.16,55.12,55.12,4700.0,45.7961,45.821,45.7877,45.7877,4700.0
2014-07-07 12:50:00,55.1,55.14,55.08,55.14,5900.0,45.7711,45.8044,45.7545,45.8044,5900.0
2014-07-07 13:00:00,55.14,55.15,55.12,55.12,4300.0,45.8044,45.8127,45.7877,45.7877,4300.0
2014-07-07 13:10:00,55.12,55.14,55.11,55.13,4500.0,45.7877,45.8044,45.7794,45.7961,4500.0
2014-07-07 13:20:00,55.14,55.14,55.12,55.13,4600.0,45.8044,45.8044,45.7877,45.7961,4600.0
2014-07-07 13:30:00,55.14,55.16,55.14,55.15,2600.0,45.8044,45.821,45.8044,45.8127,2600.0
2014-07-07 13:40:00,55.16,55.21,55.15,55.21,9700.0,45.821,45.8625,45.8127,45.8625,9700.0
2014-07-07 13:50:00,55.22,55.27,55.22,55.25,7700.0,45.8708,45.9123,45.8708,45.8957,7700.0
2014-07-07 14:00:00,55.24,55.28,55.24,55.28,6300.0,45.8874,45.9207,45.8874,45.9207,6300.0
2014-07-07 14:10:00,55.29,55.32,55.28,55.32,7800.0,45.929,45.9539,45.9207,45.9539,7800.0
2014-07-07 14:20:00,55.31,55.32,55.29,55.3,10000.0,45.9456,45.9539,45.929,45.9373,10000.0
2014-07-07 14:30:00,55.29,55.29,55.17,55.18,13500.0,45.929,45.929,45.8293,45.8376,13500.0
2014-07-07 14:40:00,55.18,55.21,55.18,55.21,6500.0,45.8376,45.8625,45.8376,45.8625,6500.0
2014-07-07 14:50:00,55.2,55.26,55.19,55.25,12500.0,45.8542,45.904,45.8459,45.8957,12500.0
2014-07-07 15:00:00,55.24,55.25,55.22,55.22,6100.0,45.8874,45.8957,45.8708,45.8708,6100.0
2014-07-07 15:10:00,55.23,55.23,55.17,55.21,11700.0,45.8791,45.8791,45.8293,45.8625,11700.0
2014-07-07 15:20:00,55.2,55.22,55.19,55.19,8600.0,45.8542,45.8708,45.8459,45.8459,8600.0
2014-07-07 15:30:00,55.19,55.22,55.18,55.2,13700.0,45.8459,45.8708,45.8376,45.8542,13700.0
2014-07-07 15:40:00,55.2,55.23,55.18,55.22,20500.0,45.8542,45.8791,45.8376,45.8708,20500.0
2014-07-07 15:50:00,55.22,55.28,55.22,55.22,42000.0,45.8708,45.9207,45.8708,45.8708,42000.0
2014-07-08 09:30:00,55.24,55.32,55.04,55.18,29800.0,45.8874,45.9539,45.7213,45.8376,29800.0
2014-07-08 09:40:00,55.16,55.24,55.13,55.17,7400.0,45.821,45.8874,45.7961,45.8293,7400.0
2014-07-08 09:50:00,55.1,55.18,55.08,55.17,7300.0,45.7711,45.8376,45.7545,45.8293,7300.0
2014-07-08 10:00:00,55.19,55.19,54.96,55.04,82900.0,45.8459,45.8459,45.6548,45.7213,82900.0
2014-07-08 10:10:00,55.08,55.12,55.02,55.02,7100.0,45.7545,45.7877,45.7047,45.7047,7100.0
2014-07-08 10:20:00,55.04,55.04,54.99,55.04,3700.0,45.7213,45.7213,45.6798,45.7213,3700.0
2014-07-08 10:30:00,55.03,55.04,54.87,54.98,8700.0,45.713,45.7213,45.5801,45.6714,8700.0
2014-07-08 10:40:00,54.98,55.04,54.96,55.03,9800.0,45.6714,45.7213,45.6548,45.713,9800.0
2014-07-08 10:50:00,55.03,55.05,54.98,54.98,4800.0,45.713,45.7296,45.6714,45.6714,4800.0
2014-07-08 11:00:00,54.97,54.97,54.91,54.91,6800.0,45.6631,45.6631,45.6133,45.6133,6800.0
2014-07-08 11:10:00,54.9,54.9,54.85,54.86,4200.0,45.605,45.605,45.5635,45.5718,4200.0
2014-07-08 11:20:00,54.86,54.87,54.79,54.79,7700.0,45.5718,45.5801,45.5136,45.5136,7700.0
2014-07-08 11:30:00,54.81,54.87,54.8,54.87,8000.0,45.5302,45.5801,45.5219,45.5801,8000.0
2014-07-08 11:40:00,54.87,54.87,54.8,54.86,7600.0,45.5801,45.5801,45.5219,45.5718,7600.0
2014-07-08 11:50:00,54.86,54.87,54.79,54.87,4500.0,45.5718,45.5801,45.5136,45.5801,4500.0
2014-07-08 12:00:00,54.9,54.9,54.84,54.86,4500.0,45.605,45.605,45.5551,45.5718,4500.0
2014-07-08 12:10:00,54.84,54.86,54.82,54.85,9000.0,45.5551,45.5718,45.5385,45.5635,9000.0
2014-07-08 12:20:00,54.86,54.92,54.86,54.91,3200.0,45.5718,45.6216,45.5718,45.6133,3200.0
2014-07-08 12:30:00,54.91,54.93,54.84,54.85,5700.0,45.6133,45.6299,45.5551,45.5635,5700.0
2014-07-08 12:40:00,54.85,55.04,54.8,55.04,33600.0,45.5635,45.7213,45.5219,45.7213,33600.0
2014-07-08 12:50:00,55.05,55.05,54.94,54.95,14900.0,45.7296,45.7296,45.6382,45.6465,14900.0
2014-07-08 13:00:00,54.95,55.05,54.92,54.98,26700.0,45.6465,45.7296,45.6216,45.6714,26700.0
2014-07-08 13:10:00,54.99,55.04,54.98,55.03,7600.0,45.6798,45.7213,45.6714,45.713,7600.0
2014-07-08 13:20:00,55.02,55.05,54.99,55.04,64500.0,45.7047,45.7296,45.6798,45.7213,64500.0
2014-07-08 13:30:00,55.03,55.07,55.01,55.07,4700.0,45.713,45.7462,45.6964,45.7462,4700.0
2014-07-08 13:40:00,55.07,55.15,55.07,55.13,5600.0,45.7462,45.8127,45.7462,45.7961,5600.0
2014-07-08 13:50:00,55.13,55.26,55.12,55.13,12700.0,45.7961,45.904,45.7877,45.7961,12700.0
2014-07-08 14:00:00,55.13,55.14,55.09,55.11,4700.0,45.7961,45.8044,45.7628,45.7794,4700.0
2014-07-08 14:10:00,55.12,55.13,55.09,55.09,5700.0,45.7877,45.7961,45.7628,45.7628,5700.0
2014-07-08 14:20:00,55.09,55.15,55.06,55.11,12600.0,45.7628,45.8127,45.7379,45.7794,12600.0
2014-07-08 14:30:00,55.12,55.14,55.07,55.07,6300.0,45.7877,45.8044,45.7462,45.7462,6300.0
2014-07-08 14:40:00,55.08,55.14,55.06,55.09,8300.0,45.7545,45.8044,45.7379,45.7628,8300.0
2014-07-08 14:50:00,55.08,55.09,55.03,55.03,5400.0,45.7545,45.7628,45.713,45.713,5400.0
2014-07-08 15:00:00,55.03,55.07,54.98,55.06,12800.0,45.713,45.7462,45.6714,45.7379,12800.0
2014-07-08 15:10:00,55.06,55.11,55.01,55.04,10100.0,45.7379,45.7794,45.6964,45.7213,10100.0
2014-07-08 15:20:00,55.04,55.11,55.03,55.06,9800.0,45.7213,45.7794,45.713,45.7379,9800.0
2014-07-08 15:30:00,55.05,55.13,55.05,55.1,20200.0,45.7296,45.7961,45.7296,45.7711,20200.0
2014-07-08 15:40:00,55.09,55.24,55.04,55.07,118100.0,45.7628,45.8874,45.7213,45.7462,118100.0
2014-07-08 15:50:00,55.07,55.16,55.05,55.11,127500.0,45.7462,45.821,45.7296,45.7794,127500.0
2014-07-09 09:30:00,55.24,55.26,55.06,55.26,86500.0,45.8874,45.904,45.7379,45.904,86500.0
2014-07-09 09:40:00,55.3,55.3,55.18,55.18,16300.0,45.9373,45.9373,45.8376,45.8376,16300.0
2014-07-09 09:50:00,55.2,55.23,55.17,55.2,6100.0,45.8542,45.8791,45.8293,45.8542,6100.0
2014-07-09 10:00:00,55.18,55.22,55.11,55.2,10800.0,45.8376,45.8708,45.7794,45.8542,10800.0
2014-07-09 10:10:00,55.17,55.18,55.07,55.08,10600.0,45.8293,45.8376,45.7462,45.7545,10600.0
2014-07-09 10:20:00,55.07,55.24,55.06,55.22,15100.0,45.7462,45.8874,45.7379,45.8708,15100.0
2014-07-09 10:30:00,55.19,55.23,55.17,55.22,8300.0,45.8459,45.8791,45.8293,45.8708,8300.0
2014-07-09 10:40:00,55.22,55.27,55.2,55.2,12100.0,45.8708,45.9123,45.8542,45.8542,12100.0
2014-07-09 10:50:00,55.19,55.19,55.1,55.12,18400.0,45.8459,45.8459,45.7711,45.7877,18400.0
2014-07-09 11:00:00,55.12,55.16,55.1,55.1,9400.0,45.7877,45.821,45.7711,45.7711,9400.0
2014-07-09 11:10:00,55.1,55.12,55.02,55.09,62000.0,45.7711,45.7877,45.7047,45.7628,62000.0
2014-07-09 11:20:00,55.09,55.14,55.09,55.14,8300.0,45.7628,45.8044,45.7628,45.8044,8300.0
2014-07-09 11:30:00,55.13,55.13,55.04,55.07,10300.0,45.7961,45.7961,45.7213,45.7462,10300.0
2014-07-09 11:40:00,55.06,55.07,55.03,55.03,5400.0,45.7379,45.7462,45.713,45.713,5400.0
2014-07-09 11:50:00,55.01,55.05,55.0,55.03,9500.0,45.6964,45.7296,45.6881,45.713,9500.0
2014-07-09 12:00:00,55.02,55.07,55.02,55.06,13900.0,45.7047,45.7462,45.7047,45.7379,13900.0
2014-07-09 12:10:00,55.06,55.07,55.03,55.04,5600.0,45.7379,45.7462,45.713,45.7213,5600.0
2014-07-09 12:20:00,55.03,55.05,55.02,55.05,7600.0,45.713,45.7296,45.7047,45.7296,7600.0
2014-07-09 12:30:00,55.06,55.11,55.04,55.1,5800.0,45.7379,45.7794,45.7213,45.7711,5800.0
2014-07-09 12:40:00,55.11,55.15,55.1,55.13,4900.0,45.7794,45.8127,45.7711,45.7961,4900.0
2014-07-09 12:50:00,55.11,55.14,55.1,55.14,2700.0,45.7794,45.8044,45.7711,45.8044,2700.0
2014-07-09 13:00:00,55.14,55.19,55.13,55.19,6400.0,45.8044,45.8459,45.7961,45.8459,6400.0
2014-07-09 13:10:00,55.19,55.22,55.19,55.19,6600.0,45.8459,45.8708,45.8459,45.8459,6600.0
2014-07-09 13:20:00,55.17,55.18,55.17,55.17,4600.0,45.8293,45.8376,45.8293,45.8293,4600.0
2014-07-09 13:30:00,55.18,55.24,55.18,55.23,3700.0,45.8376,45.8874,45.8376,45.8791,3700.0
2014-07-09 13:40:00,55.24,55.25,55.22,55.23,4000.0,45.8874,45.8957,45.8708,45.8791,4000.0
2014-07-09 13:50:00,55.23,55.26,55.23,55.25,4100.0,45.8791,45.904,45.8791,45.8957,4100.0
2014-07-09 14:00:00,55.24,55.25,55.08,55.13,17400.0,45.8874,45.8957,45.7545,45.7961,17400.0
2014-07-09 14:10:00,55.13,55.29,55.11,55.27,6400.0,45.7961,45.929,45.7794,45.9123,6400.0
2014-07-09 14:20:00,55.27,55.27,55.23,55.24,11000.0,45.9123,45.9123,45.8791,45.8874,11000.0
2014-07-09 14:30:00,55.24,55.27,55.2,55.21,10300.0,45.8874,45.9123,45.8542,45.8625,10300.0
2014-07-09 14:40:00,55.2,55.26,55.2,55.23,5700.0,45.8542,45.904,45.8542,45.8791,5700.0
2014-07-09 14:50:00,55.23,55.28,55.22,55.22,10100.0,45.8791,45.9207,45.8708,45.8708,10100.0
2014-07-09 15:00:00,55.22,55.26,55.21,55.24,7300.0,45.8708,45.904,45.8625,45.8874,7300.0
2014-07-09 15:10:00,55.26,55.29,55.19,55.19,10500.0,45.904,45.929,45.8459,45.8459,10500.0
2014-07-09 15:20:00,55.2,55.23,55.2,55.22,9100.0,45.8542,45.8791,45.8542,45.8708,9100.0
2014-07-09 15:30:00,55.23,55.24,55.17,55.24,72600.0,45.8791,45.8874,45.8293,45.8874,72600.0
2014-07-09 15:40:00,55.23,55.23,55.19,55.19,26400.0,45.8791,45.8791,45.8459,45.8459,26400.0
2014-07-09 15:50:00,55.18,55.21,55.16,55.21,62900.0,45.8376,45.8625,45.821,45.8625,62900.0
2014-07-10 09:30:00,54.71,55.0,54.66,54.97,37900.0,45.4472,45.6881,45.4056,45.6631,37900.0
2014-07-10 09:40:00,54.97,54.97,54.7,54.77,48400.0,45.6631,45.6631,45.4389,45.497,48400.0
2014-07-10 09:50:00,54.8,54.94,54.72,54.85,63000.0,45.5219,45.6382,45.4555,45.5635,63000.0
2014-07-10 10:00:00,54.83,55.07,54.82,54.99,40700.0,45.5468,45.7462,45.5385,45.6798,40700.0
2014-07-10 10:10:00,54.99,55.05,54.94,54.96,21300.0,45.6798,45.7296,45.6382,45.6548,21300.0
2014-07-10 10:20:00,54.96,55.01,54.91,54.96,13500.0,45.6548,45.6964,45.6133,45.6548,13500.0
2014-07-10 10:30:00,54.99,54.99,54.94,54.98,11500.0,45.6798,45.6798,45.6382,45.6714,11500.0
2014-07-10 10:40:00,55.0,55.1,54.98,55.08,8000.0,45.6881,45.7711,45.6714,45.7545,8000.0
2014-07-10 10:50:00,55.07,55.1,55.02,55.07,13400.0,45.7462,45.7711,45.7047,45.7462,13400.0
2014-07-10 11:00:00,55.06,55.1,55.03,55.03,12200.0,45.7379,45.7711,45.713,45.713,12200.0
2014-07-10 11:10:00,55.04,55.13,55.03,55.11,31800.0,45.7213,45.7961,45.713,45.7794,31800.0
2014-07-10 11:20:00,55.09,55.12,55.04,55.12,34800.0,45.7628,45.7877,45.7213,45.7877,34800.0
2014-07-10 11:30:00,55.11,55.2,55.07,55.17,12500.0,45.7794,45.8542,45.7462,45.8293,12500.0
2014-07-10 11:40:00,55.16,55.19,55.12,55.18,12900.0,45.821,45.8459,45.7877,45.8376,12900.0
2014-07-10 11:50:00,55.18,55.29,55.18,55.27,28000.0,45.8376,45.929,45.8376,45.9123,28000.0
2014-07-10 12:00:00,55.27,55.3,55.25,55.26,19300.0,45.9123,45.9373,45.8957,45.904,19300.0
2014-07-10 12:10:00,55.26,55.4,55.26,55.35,18600.0,45.904,46.0203,45.904,45.9788,18600.0
2014-07-10 12:20:00,55.35,55.41,55.35,55.39,30200.0,45.9788,46.0286,45.9788,46.012,30200.0
2014-07-10 12:30:00,55.4,55.54,55.4,55.53,38400.0,46.0203,46.1366,46.0203,46.1283,38400.0
2014-07-10 12:40:00,55.52,55.52,55.46,55.47,19800.0,46.12,46.12,46.0702,46.0785,19800.0
2014-07-10 12:50:00,55.46,55.52,55.39,55.47,23700.0,46.0702,46.12,46.012,46.0785,23700.0
2014-07-10 13:00:00,55.47,55.47,55.39,55.4,9200.0,46.0785,46.0785,46.012,46.0203,9200.0
2014-07-10 13:10:00,55.4,55.43,55.36,55.4,8900.0,46.0203,46.0453,45.9871,46.0203,8900.0
2014-07-10 13:20:00,55.38,55.5,55.38,55.47,10500.0,46.0037,46.1034,46.0037,46.0785,10500.0
2014-07-10 13:30:00,55.48,55.5,55.42,55.46,6600.0,46.0868,46.1034,46.037,46.0702,6600.0
2014-07-10 13:40:00,55.48,55.49,55.39,55.41,6200.0,46.0868,46.0951,46.012,46.0286,6200.0
2014-07-10 13:50:00,55.41,55.41,55.32,55.32,8000.0,46.0286,46.0286,45.9539,45.9539,8000.0
2014-07-10 14:00:00,55.32,55.33,55.29,55.29,9300.0,45.9539,45.9622,45.929,45.929,9300.0
2014-07-10 14:10:00,55.29,55.31,55.26,55.3,13200.0,45.929,45.9456,45.904,45.9373,13200.0
2014-07-10 14:20:00,55.31,55.35,55.3,55.35,133400.0,45.9456,45.9788,45.9373,45.9788,133400.0
2014-07-10 14:30:00,55.35,55.36,55.24,55.25,11300.0,45.9788,45.9871,45.8874,45.8957,11300.0
2014-07-10 14:40:00,55.25,55.27,55.17,55.22,14400.0,45.8957,45.9123,45.8293,45.8708,14400.0
2014-07-10 14:50:00,55.21,55.27,55.18,55.19,12600.0,45.8625,45.9123,45.8376,45.8459,12600.0
2014-07-10 15:00:00,55.17,55.17,55.09,55.16,13800.0,45.8293,45.8293,45.7628,45.821,13800.0
2014-07-10 15:10:00,55.15,55.16,55.1,55.13,11800.0,45.8127,45.821,45.7711,45.7961,11800.0
2014-07-10 15:20:00,55.14,55.18,55.08,55.17,13000.0,45.8044,45.8376,45.7545,45.8293,13000.0
2014-07-10 15:30:00,55.17,55.18,55.14,55.14,15700.0,45.8293,45.8376,45.8044,45.8044,15700.0
2014-07-10 15:40:00,55.14,55.24,55.13,55.16,43000.0,45.8044,45.8874,45.7961,45.821,43000.0
2014-07-10 15:50:00,55.16,55.17,55.1,55.1,77600.0,45.821,45.8293,45.7711,45.7711,77600.0
2014-07-11 09:30:00,55.17,55.17,54.97,54.99,28700.0,45.8293,45.8293,45.6631,45.6798,28700.0
2014-07-11 09:40:00,54.97,55.02,54.89,54.91,14900.0,45.6631,45.7047,45.5967,45.6133,14900.0
2014-07-11 09:50:00,54.97,55.14,54.94,55.12,27200.0,45.6631,45.8044,45.6382,45.7877,27200.0
2014-07-11 10:00:00,55.1,55.16,55.05,55.13,20000.0,45.7711,45.821,45.7296,45.7961,20000.0
2014-07-11 10:10:00,55.13,55.24,55.12,55.24,13100.0,45.7961,45.8874,45.7877,45.8874,13100.0
2014-07-11 10:20:00,55.22,55.24,55.16,55.22,12200.0,45.8708,45.8874,45.821,45.8708,12200.0
2014-07-11 10:30:00,55.22,55.25,55.15,55.17,7800.0,45.8708,45.8957,45.8127,45.8293,7800.0
2014-07-11 10:40:00,55.16,55.24,55.13,55.23,9500.0,45.821,45.8874,45.7961,45.8791,9500.0
2014-07-11 10:50:00,55.21,55.25,55.12,55.15,7400.0,45.8625,45.8957,45.7877,45.8127,7400.0
2014-07-11 11:00:00,55.16,55.3,55.16,55.24,36100.0,45.821,45.9373,45.821,45.8874,36100.0
2014-07-11 11:10:00,55.25,55.32,55.25,55.29,5900.0,45.8957,45.9539,45.8957,45.929,5900.0
2014-07-11 11:20:00,55.29,55.33,55.22,55.33,31500.0,45.929,45.9622,45.8708,45.9622,31500.0
2014-07-11 11:30:00,55.32,55.4,55.3,55.3,15500.0,45.9539,46.0203,45.9373,45.9373,15500.0
2014-07-11 11:40:00,55.3,55.32,55.25,55.27,15100.0,45.9373,45.9539,45.8957,45.9123,15100.0
2014-07-11 11:50:00,55.25,55.4,55.25,55.31,112800.0,45.8957,46.0203,45.8957,45.9456,112800.0
2014-07-11 12:00:00,55.31,55.4,55.3,55.39,26400.0,45.9456,46.0203,45.9373,46.012,26400.0
2014-07-11 12:10:00,55.38,55.41,55.34,55.34,14600.0,46.0037,46.0286,45.9705,45.9705,14600.0
2014-07-11 12:20:00,55.33,55.39,55.3,55.39,14000.0,45.9622,46.012,45.9373,46.012,14000.0
2014-07-11 12:30:00,55.4,55.58,55.4,55.47,50900.0,46.0203,46.1699,46.0203,46.0785,50900.0
2014-07-11 12:40:00,55.48,55.5,55.41,55.43,18500.0,46.0868,46.1034,46.0286,46.0453,18500.0
2014-07-11 12:50:00,55.43,55.47,55.42,55.44,11900.0,46.0453,46.0785,46.037,46.0536,11900.0
2014-07-11 13:00:00,55.43,55.51,55.43,55.51,15900.0,46.0453,46.1117,46.0453,46.1117,15900.0
2014-07-11 13:10:00,55.5,55.52,55.5,55.5,15200.0,46.1034,46.12,46.1034,46.1034,15200.0
2014-07-11 13:20:00,55.5,55.53,55.49,55.52,12400.0,46.1034,46.1283,46.0951,46.12,12400.0
2014-07-11 13:30:00,55.52,55.55,55.44,55.44,9700.0,46.12,46.1449,46.0536,46.0536,9700.0
2014-07-11 13:40:00,55.43,55.49,55.43,55.47,11800.0,46.0453,46.0951,46.0453,46.0785,11800.0
2014-07-11 13:50:00,55.46,55.48,55.45,55.45,14600.0,46.0702,46.0868,46.0619,46.0619,14600.0
2014-07-11 14:00:00,55.46,55.5,55.45,55.5,12700.0,46.0702,46.1034,46.0619,46.1034,12700.0
2014-07-11 14:10:00,55.5,55.51,55.45,55.46,40400.0,46.1034,46.1117,46.0619,46.0702,40400.0
2014-07-11 14:20:00,55.46,55.48,55.44,55.47,15300.0,46.0702,46.0868,46.0536,46.0785,15300.0
2014-07-11 14:30:00,55.46,55.5,55.46,55.48,21500.0,46.0702,46.1034,46.0702,46.0868,21500.0
2014-07-11 14:40:00,55.48,55.52,55.47,55.5,19900.0,46.0868,46.12,46.0785,46.1034,19900.0
2014-07-11 14:50:00,55.5,55.51,55.49,55.51,14200.0,46.1034,46.1117,46.0951,46.1117,14200.0
2014-07-11 15:00:00,55.52,55.52,55.49,55.52,22100.0,46.12,46.12,46.0951,46.12,22100.0
2014-07-11 15:10:00,55.53,55.53,55.5,55.51,21800.0,46.1283,46.1283,46.1034,46.1117,21800.0
2014-07-11 15:20:00,55.51,55.53,55.5,55.53,17900.0,46.1117,46.1283,46.1034,46.1283,17900.0
2014-07-11 15:30:00,55.53,55.63,55.51,55.63,37100.0,46.1283,46.2114,46.1117,46.2114,37100.0
2014-07-11 15:40:00,55.62,55.63,55.56,55.57,53400.0,46.2031,46.2114,46.1532,46.1616,53400.0
2014-07-11 15:50:00,55.57,55.6,55.56,55.6,103900.0,46.1616,46.1865,46.1532,46.1865,103900.0
2014-07-14 09:30:00,55.76,55.82,55.63,55.77,28200.0,46.3194,46.3692,46.2114,46.3277,28200.0
2014-07-14 09:40:00,55.75,55.88,55.74,55.81,40000.0,46.3111,46.4191,46.3028,46.3609,40000.0
2014-07-14 09:50:00,55.83,55.83,55.74,55.8,8800.0,46.3775,46.3775,46.3028,46.3526,8800.0
2014-07-14 10:00:00,55.83,55.89,55.83,55.84,13100.0,46.3775,46.4274,46.3775,46.3858,13100.0
2014-07-14 10:10:00,55.84,55.85,55.78,55.79,5600.0,46.3858,46.3941,46.336,46.3443,5600.0
2014-07-14 10:20:00,55.78,55.87,55.77,55.81,14500.0,46.336,46.4108,46.3277,46.3609,14500.0
2014-07-14 10:30:00,55.82,55.91,55.82,55.83,13900.0,46.3692,46.444,46.3692,46.3775,13900.0
2014-07-14 10:40:00,55.83,55.92,55.83,55.87,8400.0,46.3775,46.4523,46.3775,46.4108,8400.0
2014-07-14 10:50:00,55.87,55.9,55.85,55.88,6500.0,46.4108,46.4357,46.3941,46.4191,6500.0
2014-07-14 11:00:00,55.89,55.92,55.87,55.9,13700.0,46.4274,46.4523,46.4108,46.4357,13700.0
2014-07-14 11:10:00,55.9,55.91,55.83,55.83,7300.0,46.4357,46.444,46.3775,46.3775,7300.0
2014-07-14 11:20:00,55.84,55.97,55.84,55.95,15300.0,46.3858,46.4938,46.3858,46.4772,15300.0
2014-07-14 11:30:00,55.95,55.99,55.92,55.99,39700.0,46.4772,46.5104,46.4523,46.5104,39700.0
2014-07-14 11:40:00,55.98,55.98,55.95,55.95,11200.0,46.5021,46.5021,46.4772,46.4772,11200.0
2014-07-14 11:50:00,55.96,55.96,55.94,55.95,7900.0,46.4855,46.4855,46.4689,46.4772,7900.0
2014-07-14 12:00:00,55.95,55.98,55.94,55.96,6800.0,46.4772,46.5021,46.4689,46.4855,6800.0
2014-07-14 12:10:00,55.96,55.97,55.94,55.95,12700.0,46.4855,46.4938,46.4689,46.4772,12700.0
2014-07-14 12:20:00,55.95,55.98,55.95,55.96,7900.0,46.4772,46.5021,46.4772,46.4855,7900.0
2014-07-14 12:30:00,55.97,55.97,55.93,55.93,12300.0,46.4938,46.4938,46.4606,46.4606,12300.0
2014-07-14 12:40:00,55.94,55.98,55.94,55.98,22900.0,46.4689,46.5021,46.4689,46.5021,22900.0
2014-07-14 12:50:00,55.97,56.06,55.97,56.05,41900.0,46.4938,46.5686,46.4938,46.5603,41900.0
2014-07-14 13:00:00,56.05,56.09,56.05,56.06,9400.0,46.5603,46.5935,46.5603,46.5686,9400.0
2014-07-14 13:10:00,56.07,56.07,55.95,55.95,24600.0,46.5769,46.5769,46.4772,46.4772,24600.0
2014-07-14 13:20:00,55.95,56.08,55.95,55.99,49300.0,46.4772,46.5852,46.4772,46.5104,49300.0
2014-07-14 13:30:00,55.99,55.99,55.94,55.96,18100.0,46.5104,46.5104,46.4689,46.4855,18100.0
2014-07-14 13:40:00,55.96,56.03,55.96,55.98,13700.0,46.4855,46.5437,46.4855,46.5021,13700.0
2014-07-14 13:50:00,55.98,56.03,55.98,56.02,14500.0,46.5021,46.5437,46.5021,46.5354,14500.0
2014-07-14 14:00:00,56.02,56.03,55.96,55.99,29800.0,46.5354,46.5437,46.4855,46.5104,29800.0
2014-07-14 14:10:00,55.99,56.01,55.99,56.01,16300.0,46.5104,46.5271,46.5104,46.5271,16300.0
2014-07-14 14:20:00,56.02,56.02,55.99,56.0,15300.0,46.5354,46.5354,46.5104,46.5188,15300.0
2014-07-14 14:30:00,56.0,56.04,55.99,56.03,15800.0,46.5188,46.552,46.5104,46.5437,15800.0
2014-07-14 14:40:00,56.03,56.04,56.0,56.01,8200.0,46.5437,46.552,46.5188,46.5271,8200.0
2014-07-14 14:50:00,56.02,56.02,55.99,55.99,39000.0,46.5354,46.5354,46.5104,46.5104,39000.0
2014-07-14 15:00:00,55.99,56.0,55.98,55.98,24000.0,46.5104,46.5188,46.5021,46.5021,24000.0
2014-07-14 15:10:00,55.99,56.0,55.95,55.96,30700.0,46.5104,46.5188,46.4772,46.4855,30700.0
2014-07-14 15:20:00,55.96,55.98,55.96,55.96,40900.0,46.4855,46.5021,46.4855,46.4855,40900.0
2014-07-14 15:30:00,55.97,56.04,55.96,56.03,60300.0,46.4938,46.552,46.4855,46.5437,60300.0
2014-07-14 15:40:00,56.03,56.12,56.03,56.12,83600.0,46.5437,46.6184,46.5437,46.6184,83600.0
2014-07-14 15:50:00,56.11,56.17,56.11,56.16,242600.0,46.6101,46.66,46.6101,46.6517,242600.0
2014-07-15 09:30:00,56.14,56.47,56.05,56.36,38700.0,46.635,46.9092,46.5603,46.8178,38700.0
2014-07-15 09:40:00,56.38,56.44,56.3,56.3,11600.0,46.8344,46.8843,46.768,46.768,11600.0
2014-07-15 09:50:00,56.3,56.33,56.23,56.27,13800.0,46.768,46.7929,46.7098,46.743,13800.0
2014-07-15 10:00:00,56.28,56.42,56.22,56.42,23000.0,46.7513,46.8676,46.7015,46.8676,23000.0
2014-07-15 10:10:00,56.41,56.42,56.3,56.33,61500.0,46.8593,46.8676,46.768,46.7929,61500.0
2014-07-15 10:20:00,56.33,56.48,56.33,56.48,56200.0,46.7929,46.9175,46.7929,46.9175,56200.0
2014-07-15 10:30:00,56.47,56.51,56.32,56.32,53900.0,46.9092,46.9424,46.7846,46.7846,53900.0
2014-07-15 10:40:00,56.31,56.37,56.24,56.32,68700.0,46.7763,46.8261,46.7181,46.7846,68700.0
2014-07-15 10:50:00,56.32,56.37,56.3,56.34,46000.0,46.7846,46.8261,46.768,46.8012,46000.0
2014-07-15 11:00:00,56.34,56.4,56.32,56.36,39700.0,46.8012,46.851,46.7846,46.8178,39700.0
2014-07-15 11:10:00,56.35,56.43,56.33,56.4,22300.0,46.8095,46.876,46.7929,46.851,22300.0
2014-07-15 11:20:00,56.4,56.41,56.35,56.36,16000.0,46.851,46.8593,46.8095,46.8178,16000.0
2014-07-15 11:30:00,56.34,56.34,56.25,56.27,10900.0,46.8012,46.8012,46.7264,46.743,10900.0
2014-07-15 11:40:00,56.25,56.29,56.24,56.28,17800.0,46.7264,46.7597,46.7181,46.7513,17800.0
2014-07-15 11:50:00,56.28,56.3,56.15,56.15,28200.0,46.7513,46.768,46.6434,46.6434,28200.0
2014-07-15 12:00:00,56.17,56.22,56.09,56.18,15700.0,46.66,46.7015,46.5935,46.6683,15700.0
2014-07-15 12:10:00,56.16,56.28,56.16,56.27,30500.0,46.6517,46.7513,46.6517,46.743,30500.0
2014-07-15 12:20:00,56.27,56.32,56.23,56.29,13000.0,46.743,46.7846,46.7098,46.7597,13000.0
2014-07-15 12:30:00,56.3,56.37,56.29,56.37,9800.0,46.768,46.8261,46.7597,46.8261,9800.0
2014-07-15 12:40:00,56.38,56.38,56.31,56.35,6900.0,46.8344,46.8344,46.7763,46.8095,6900.0
2014-07-15 12:50:00,56.32,56.34,56.26,56.27,27800.0,46.7846,46.8012,46.7347,46.743,27800.0
2014-07-15 13:00:00,56.27,56.33,56.26,56.32,16900.0,46.743,46.7929,46.7347,46.7846,16900.0
2014-07-15 13:10:00,56.32,56.37,56.29,56.33,40600.0,46.7846,46.8261,46.7597,46.7929,40600.0
2014-07-15 13:20:00,56.33,56.35,56.29,56.34,15400.0,46.7929,46.8095,46.7597,46.8012,15400.0
2014-07-15 13:30:00,56.35,56.4,56.31,56.34,12100.0,46.8095,46.851,46.7763,46.8012,12100.0
2014-07-15 13:40:00,56.35,56.39,56.32,56.37,6200.0,46.8095,46.8427,46.7846,46.8261,6200.0
2014-07-15 13:50:00,56.38,56.41,56.33,56.35,15100.0,46.8344,46.8593,46.7929,46.8095,15100.0
2014-07-15 14:00:00,56.35,56.38,56.31,56.35,13500.0,46.8095,46.8344,46.7763,46.8095,13500.0
2014-07-15 14:10:00,56.35,56.42,56.33,56.42,9000.0,46.8095,46.8676,46.7929,46.8676,9000.0
2014-07-15 14:20:00,56.41,56.42,56.34,56.37,9100.0,46.8593,46.8676,46.8012,46.8261,9100.0
2014-07-15 14:30:00,56.36,56.37,56.32,56.34,15700.0,46.8178,46.8261,46.7846,46.8012,15700.0
2014-07-15 14:40:00,56.34,56.38,56.32,56.32,12200.0,46.8012,46.8344,46.7846,46.7846,12200.0
2014-07-15 14:50:00,56.33,56.37,56.32,56.33,12600.0,46.7929,46.8261,46.7846,46.7929,12600.0
2014-07-15 15:00:00,56.34,56.36,56.33,56.35,35200.0,46.8012,46.8178,46.7929,46.8095,35200.0
2014-07-15 15:10:00,56.34,56.39,56.33,56.36,22600.0,46.8012,46.8427,46.7929,46.8178,22600.0
2014-07-15 15:20:00,56.36,56.45,56.36,56.43,33000.0,46.8178,46.8926,46.8178,46.876,33000.0
2014-07-15 15:30:00,56.42,56.45,56.4,56.45,46500.0,46.8676,46.8926,46.851,46.8926,46500.0
2014-07-15 15:40:00,56.44,56.49,56.43,56.49,85300.0,46.8843,46.9258,46.876,46.9258,85300.0
2014-07-15 15:50:00,56.48,56.57,56.47,56.53,191800.0,46.9175,46.9922,46.9092,46.959,191800.0
2014-07-16 09:30:00,56.65,56.7,56.6,56.64,42600.0,47.0587,47.1002,47.0172,47.0504,42600.0
2014-07-16 09:40:00,56.62,56.63,56.44,56.46,54700.0,47.0338,47.0421,46.8843,46.9009,54700.0
2014-07-16 09:50:00,56.48,56.57,56.39,56.56,54300.0,46.9175,46.9922,46.8427,46.9839,54300.0
2014-07-16 10:00:00,56.56,56.68,56.54,56.65,88400.0,46.9839,47.0836,46.9673,47.0587,88400.0
2014-07-16 10:10:00,56.65,56.67,56.57,56.59,86300.0,47.0587,47.0753,46.9922,47.0089,86300.0
2014-07-16 10:20:00,56.6,56.64,56.58,56.62,49900.0,47.0172,47.0504,47.0006,47.0338,49900.0
2014-07-16 10:30:00,56.61,56.66,56.58,56.61,85300.0,47.0255,47.067,47.0006,47.0255,85300.0
2014-07-16 10:40:00,56.61,56.66,56.58,56.6,45600.0,47.0255,47.067,47.0006,47.0172,45600.0
2014-07-16 10:50:00,56.62,56.67,56.58,56.58,66800.0,47.0338,47.0753,47.0006,47.0006,66800.0
2014-07-16 11:00:00,56.59,56.86,56.58,56.8,186600.0,47.0089,47.2331,47.0006,47.1833,186600.0
2014-07-16 11:10:00,56.82,56.82,56.65,56.67,52100.0,47.1999,47.1999,47.0587,47.0753,52100.0
2014-07-16 11:20:00,56.66,56.74,56.63,56.72,28100.0,47.067,47.1335,47.0421,47.1169,28100.0
2014-07-16 11:30:00,56.72,56.72,56.56,56.59,24900.0,47.1169,47.1169,46.9839,47.0089,24900.0
2014-07-16 11:40:00,56.57,56.63,56.55,56.58,21500.0,46.9922,47.0421,46.9756,47.0006,21500.0
2014-07-16 11:50:00,56.58,56.63,56.58,56.63,21300.0,47.0006,47.0421,47.0006,47.0421,21300.0
2014-07-16 12:00:00,56.62,56.66,56.6,56.64,27000.0,47.0338,47.067,47.0172,47.0504,27000.0
2014-07-16 12:10:00,56.64,56.66,56.63,56.65,23000.0,47.0504,47.067,47.0421,47.0587,23000.0
2014-07-16 12:20:00,56.65,56.69,56.62,56.67,26400.0,47.0587,47.0919,47.0338,47.0753,26400.0
2014-07-16 12:30:00,56.69,56.73,56.68,56.68,9300.0,47.0919,47.1252,47.0836,47.0836,9300.0
2014-07-16 12:40:00,56.68,56.75,56.68,56.72,15300.0,47.0836,47.1418,47.0836,47.1169,15300.0
2014-07-16 12:50:00,56.72,56.73,56.7,56.71,14500.0,47.1169,47.1252,47.1002,47.1085,14500.0
2014-07-16 13:00:00,56.71,56.74,56.66,56.67,32500.0,47.1085,47.1335,47.067,47.0753,32500.0
2014-07-16 13:10:00,56.66,56.69,56.64,56.69,24300.0,47.067,47.0919,47.0504,47.0919,24300.0
2014-07-16 13:20:00,56.69,56.71,56.67,56.71,12000.0,47.0919,47.1085,47.0753,47.1085,12000.0
2014-07-16 13:30:00,56.71,56.73,56.66,56.68,20600.0,47.1085,47.1252,47.067,47.0836,20600.0
2014-07-16 13:40:00,56.68,56.75,56.68,56.73,22900.0,47.0836,47.1418,47.0836,47.1252,22900.0
2014-07-16 13:50:00,56.73,56.79,56.73,56.73,19200.0,47.1252,47.175,47.1252,47.1252,19200.0
2014-07-16 14:00:00,56.73,56.8,56.73,56.77,41000.0,47.1252,47.1833,47.1252,47.1584,41000.0
2014-07-16 14:10:00,56.77,56.8,56.74,56.8,11600.0,47.1584,47.1833,47.1335,47.1833,11600.0
2014-07-16 14:20:00,56.8,56.8,56.75,56.77,22300.0,47.1833,47.1833,47.1418,47.1584,22300.0
2014-07-16 14:30:00,56.77,56.78,56.72,56.74,55400.0,47.1584,47.1667,47.1169,47.1335,55400.0
2014-07-16 14:40:00,56.73,56.75,56.73,56.75,30500.0,47.1252,47.1418,47.1252,47.1418,30500.0
2014-07-16 14:50:00,56.75,56.78,56.73,56.76,40900.0,47.1418,47.1667,47.1252,47.1501,40900.0
2014-07-16 15:00:00,56.75,56.77,56.75,56.76,55100.0,47.1418,47.1584,47.1418,47.1501,55100.0
2014-07-16 15:10:00,56.76,56.78,56.74,56.76,72700.0,47.1501,47.1667,47.1335,47.1501,72700.0
2014-07-16 15:20:00,56.75,56.79,56.75,56.79,40100.0,47.1418,47.175,47.1418,47.175,40100.0
2014-07-16 15:30:00,56.79,56.79,56.68,56.72,81200.0,47.175,47.175,47.0836,47.1169,81200.0
2014-07-16 15:40:00,56.71,56.76,56.66,56.75,111300.0,47.1085,47.1501,47.067,47.1418,111300.0
2014-07-16 15:50:00,56.76,56.8,56.7,56.77,164100.0,47.1501,47.1833,47.1002,47.1584,164100.0
2014-07-17 09:30:00,56.5,56.62,56.47,56.47,38800.0,46.9341,47.0338,46.9092,46.9092,38800.0
2014-07-17 09:40:00,56.47,56.56,56.39,56.47,57300.0,46.9092,46.9839,46.8427,46.9092,57300.0
2014-07-17 09:50:00,56.46,56.56,56.45,56.53,185600.0,46.9009,46.9839,46.8926,46.959,185600.0
2014-07-17 10:00:00,56.54,56.59,56.48,56.51,36900.0,46.9673,47.0089,46.9175,46.9424,36900.0
2014-07-17 10:10:00,56.49,56.57,56.49,56.5,38000.0,46.9258,46.9922,46.9258,46.9341,38000.0
2014-07-17 10:20:00,56.51,56.76,56.5,56.76,25500.0,46.9424,47.1501,46.9341,47.1501,25500.0
2014-07-17 10:30:00,56.77,56.77,56.73,56.74,18100.0,47.1584,47.1584,47.1252,47.1335,18100.0
2014-07-17 10:40:00,56.74,56.77,56.68,56.71,21000.0,47.1335,47.1584,47.0836,47.1085,21000.0
2014-07-17 10:50:00,56.72,56.82,56.72,56.8,26100.0,47.1169,47.1999,47.1169,47.1833,26100.0
2014-07-17 11:00:00,56.8,56.85,56.77,56.78,20900.0,47.1833,47.2248,47.1584,47.1667,20900.0
2014-07-17 11:10:00,56.77,56.78,56.64,56.65,19000.0,47.1584,47.1667,47.0504,47.0587,19000.0
2014-07-17 11:20:00,56.65,56.66,56.58,56.59,24200.0,47.0587,47.067,47.0006,47.0089,24200.0
2014-07-17 11:30:00,56.59,56.64,56.57,56.6,42900.0,47.0089,47.0504,46.9922,47.0172,42900.0
2014-07-17 11:40:00,56.61,56.69,56.6,56.64,22400.0,47.0255,47.0919,47.0172,47.0504,22400.0
2014-07-17 11:50:00,56.63,56.71,56.61,56.63,52400.0,47.0421,47.1085,47.0255,47.0421,52400.0
2014-07-17 12:00:00,56.63,56.64,56.56,56.57,112700.0,47.0421,47.0504,46.9839,46.9922,112700.0
2014-07-17 12:10:00,56.56,56.65,56.54,56.63,29000.0,46.9839,47.0587,46.9673,47.0421,29000.0
2014-07-17 12:20:00,56.61,56.67,56.58,56.67,25000.0,47.0255,47.0753,47.0006,47.0753,25000.0
2014-07-17 12:30:00,56.68,56.8,56.68,56.74,14900.0,47.0836,47.1833,47.0836,47.1335,14900.0
2014-07-17 12:40:00,56.76,56.79,56.71,56.72,8600.0,47.1501,47.175,47.1085,47.1169,8600.0
2014-07-17 12:50:00,56.73,56.74,56.67,56.71,14200.0,47.1252,47.1335,47.0753,47.1085,14200.0
2014-07-17 13:00:00,56.7,56.78,56.66,56.75,20200.0,47.1002,47.1667,47.067,47.1418,20200.0
2014-07-17 13:10:00,56.76,56.88,56.76,56.78,11600.0,47.1501,47.2498,47.1501,47.1667,11600.0
2014-07-17 13:20:00,56.78,56.81,56.75,56.77,9100.0,47.1667,47.1916,47.1418,47.1584,9100.0
2014-07-17 13:30:00,56.77,56.82,56.65,56.65,13700.0,47.1584,47.1999,47.0587,47.0587,13700.0
2014-07-17 13:40:00,56.64,56.66,56.6,56.63,17300.0,47.0504,47.067,47.0172,47.0421,17300.0
2014-07-17 13:50:00,56.64,56.66,56.58,56.62,11100.0,47.0504,47.067,47.0006,47.0338,11100.0
2014-07-17 14:00:00,56.61,56.62,56.55,56.55,14400.0,47.0255,47.0338,46.9756,46.9756,14400.0
2014-07-17 14:10:00,56.55,56.7,56.55,56.63,26700.0,46.9756,47.1002,46.9756,47.0421,26700.0
2014-07-17 14:20:00,56.62,56.64,56.54,56.59,17000.0,47.0338,47.0504,46.9673,47.0089,17000.0
2014-07-17 14:30:00,56.59,56.62,56.56,56.59,19500.0,47.0089,47.0338,46.9839,47.0089,19500.0
2014-07-17 14:40:00,56.6,56.62,56.53,56.53,18000.0,47.0172,47.0338,46.959,46.959,18000.0
2014-07-17 14:50:00,56.54,56.58,56.51,56.56,17800.0,46.9673,47.0006,46.9424,46.9839,17800.0
2014-07-17 15:00:00,56.55,56.55,56.48,56.51,27400.0,46.9756,46.9756,46.9175,46.9424,27400.0
2014-07-17 15:10:00,56.51,56.53,56.35,56.37,26200.0,46.9424,46.959,46.8095,46.8261,26200.0
2014-07-17 15:20:00,56.37,56.43,56.33,56.33,32000.0,46.8261,46.876,46.7929,46.7929,32000.0
2014-07-17 15:30:00,56.32,56.37,56.27,56.34,49300.0,46.7846,46.8261,46.743,46.8012,49300.0
2014-07-17 15:40:00,56.34,56.34,56.22,56.3,73600.0,46.8012,46.8012,46.7015,46.768,73600.0
2014-07-17 15:50:00,56.31,56.32,56.21,56.23,132200.0,46.7763,46.7846,46.6932,46.7098,132200.0
2014-07-18 09:30:00,56.33,56.42,56.18,56.38,99900.0,46.7929,46.8676,46.6683,46.8344,99900.0
2014-07-18 09:40:00,56.37,56.38,56.24,56.27,13600.0,46.8261,46.8344,46.7181,46.743,13600.0
2014-07-18 09:50:00,56.25,56.34,56.21,56.33,31100.0,46.7264,46.8012,46.6932,46.7929,31100.0
2014-07-18 10:00:00,56.33,56.4,56.31,56.39,44100.0,46.7929,46.851,46.7763,46.8427,44100.0
2014-07-18 10:10:00,56.38,56.49,56.35,56.46,20000.0,46.8344,46.9258,46.8095,46.9009,20000.0
2014-07-18 10:20:00,56.48,56.58,56.48,56.57,11200.0,46.9175,47.0006,46.9175,46.9922,11200.0
2014-07-18 10:30:00,56.57,56.62,56.53,56.55,9800.0,46.9922,47.0338,46.959,46.9756,9800.0
2014-07-18 10:40:00,56.54,56.59,56.49,56.58,9800.0,46.9673,47.0089,46.9258,47.0006,9800.0
2014-07-18 10:50:00,56.58,56.67,56.55,56.67,9900.0,47.0006,47.0753,46.9756,47.0753,9900.0
2014-07-18 11:00:00,56.68,56.7,56.62,56.69,15500.0,47.0836,47.1002,47.0338,47.0919,15500.0
2014-07-18 11:10:00,56.68,56.72,56.6,56.7,30500.0,47.0836,47.1169,47.0172,47.1002,30500.0
2014-07-18 11:20:00,56.69,56.69,56.59,56.59,4900.0,47.0919,47.0919,47.0089,47.0089,4900.0
2014-07-18 11:30:00,56.6,56.69,56.59,56.68,9200.0,47.0172,47.0919,47.0089,47.0836,9200.0
2014-07-18 11:40:00,56.67,56.77,56.64,56.76,33600.0,47.0753,47.1584,47.0504,47.1501,33600.0
2014-07-18 11:50:00,56.74,56.74,56.66,56.74,21100.0,47.1335,47.1335,47.067,47.1335,21100.0
2014-07-18 12:00:00,56.74,56.8,56.72,56.75,25900.0,47.1335,47.1833,47.1169,47.1418,25900.0
2014-07-18 12:10:00,56.74,56.8,56.74,56.78,6100.0,47.1335,47.1833,47.1335,47.1667,6100.0
2014-07-18 12:20:00,56.78,56.86,56.78,56.86,8200.0,47.1667,47.2331,47.1667,47.2331,8200.0
2014-07-18 12:30:00,56.84,56.84,56.78,56.78,18400.0,47.2165,47.2165,47.1667,47.1667,18400.0
2014-07-18 12:40:00,56.77,56.8,56.76,56.79,7100.0,47.1584,47.1833,47.1501,47.175,7100.0
2014-07-18 12:50:00,56.79,56.79,56.76,56.77,4500.0,47.175,47.175,47.1501,47.1584,4500.0
2014-07-18 13:00:00,56.77,56.79,56.73,56.78,12100.0,47.1584,47.175,47.1252,47.1667,12100.0
2014-07-18 13:10:00,56.77,56.78,56.72,56.78,13900.0,47.1584,47.1667,47.1169,47.1667,13900.0
2014-07-18 13:20:00,56.77,56.78,56.72,56.73,5300.0,47.1584,47.1667,47.1169,47.1252,5300.0
2014-07-18 13:30:00,56.72,56.8,56.71,56.79,13200.0,47.1169,47.1833,47.1085,47.175,13200.0
2014-07-18 13:40:00,56.77,56.79,56.73,56.74,9400.0,47.1584,47.175,47.1252,47.1335,9400.0
2014-07-18 13:50:00,56.74,56.79,56.73,56.78,9100.0,47.1335,47.175,47.1252,47.1667,9100.0
2014-07-18 14:00:00,56.77,56.79,56.74,56.77,10400.0,47.1584,47.175,47.1335,47.1584,10400.0
2014-07-18 14:10:00,56.76,56.79,56.76,56.78,8500.0,47.1501,47.175,47.1501,47.1667,8500.0
2014-07-18 14:20:00,56.78,56.84,56.78,56.84,11000.0,47.1667,47.2165,47.1667,47.2165,11000.0
2014-07-18 14:30:00,56.84,56.87,56.83,56.86,18800.0,47.2165,47.2415,47.2082,47.2331,18800.0
2014-07-18 14:40:00,56.85,56.87,56.81,56.82,11600.0,47.2248,47.2415,47.1916,47.1999,11600.0
2014-07-18 14:50:00,56.81,56.82,56.8,56.82,12300.0,47.1916,47.1999,47.1833,47.1999,12300.0
2014-07-18 15:00:00,56.81,56.85,56.78,56.85,13600.0,47.1916,47.2248,47.1667,47.2248,13600.0
2014-07-18 15:10:00,56.85,56.86,56.8,56.84,14300.0,47.2248,47.2331,47.1833,47.2165,14300.0
2014-07-18 15:20:00,56.85,56.88,56.78,56.79,24600.0,47.2248,47.2498,47.1667,47.175,24600.0
2014-07-18 15:30:00,56.79,56.83,56.77,56.83,25000.0,47.175,47.2082,47.1584,47.2082,25000.0
2014-07-18 15:40:00,56.84,56.92,56.82,56.9,80300.0,47.2165,47.283,47.1999,47.2664,80300.0
2014-07-18 15:50:00,56.91,56.95,56.89,56.92,132800.0,47.2747,47.3079,47.2581,47.283,132800.0
2014-07-21 09:30:00,56.67,56.76,56.63,56.65,18000.0,47.0753,47.1501,47.0421,47.0587,18000.0
2014-07-21 09:40:00,56.65,56.74,56.65,56.72,5700.0,47.0587,47.1335,47.0587,47.1169,5700.0
2014-07-21 09:50:00,56.72,56.79,56.69,56.71,5200.0,47.1169,47.175,47.0919,47.1085,5200.0
2014-07-21 10:00:00,56.69,56.72,56.65,56.66,5400.0,47.0919,47.1169,47.0587,47.067,5400.0
2014-07-21 10:10:00,56.61,56.66,56.6,56.6,6100.0,47.0255,47.067,47.0172,47.0172,6100.0
2014-07-21 10:20:00,56.59,56.64,56.55,56.62,5000.0,47.0089,47.0504,46.9756,47.0338,5000.0
2014-07-21 10:30:00,56.63,56.63,56.56,56.58,8200.0,47.0421,47.0421,46.9839,47.0006,8200.0
2014-07-21 10:40:00,56.56,56.61,56.49,56.54,34100.0,46.9839,47.0255,46.9258,46.9673,34100.0
2014-07-21 10:50:00,56.53,56.58,56.53,56.54,10300.0,46.959,47.0006,46.959,46.9673,10300.0
2014-07-21 11:00:00,56.55,56.58,56.5,56.56,8300.0,46.9756,47.0006,46.9341,46.9839,8300.0
2014-07-21 11:10:00,56.55,56.58,56.51,56.58,19700.0,46.9756,47.0006,46.9424,47.0006,19700.0
2014-07-21 11:20:00,56.59,56.66,56.59,56.61,6400.0,47.0089,47.067,47.0089,47.0255,6400.0
2014-07-21 11:30:00,56.58,56.61,56.58,56.58,2300.0,47.0006,47.0255,47.0006,47.0006,2300.0
2014-07-21 11:40:00,56.59,56.61,56.51,56.53,4700.0,47.0089,47.0255,46.9424,46.959,4700.0
2014-07-21 11:50:00,56.51,56.58,56.5,56.58,4700.0,46.9424,47.0006,46.9341,47.0006,4700.0
2014-07-21 12:00:00,56.58,56.58,56.48,56.5,4700.0,47.0006,47.0006,46.9175,46.9341,4700.0
2014-07-21 12:10:00,56.49,56.52,56.49,56.51,4300.0,46.9258,46.9507,46.9258,46.9424,4300.0
2014-07-21 12:20:00,56.51,56.51,56.48,56.48,5300.0,46.9424,46.9424,46.9175,46.9175,5300.0
2014-07-21 12:30:00,56.47,56.49,56.45,56.49,8200.0,46.9092,46.9258,46.8926,46.9258,8200.0
2014-07-21 12:40:00,56.49,56.49,56.43,56.46,6500.0,46.9258,46.9258,46.876,46.9009,6500.0
2014-07-21 12:50:00,56.46,56.5,56.46,56.49,3300.0,46.9009,46.9341,46.9009,46.9258,3300.0
2014-07-21 13:00:00,56.49,56.56,56.48,56.56,6000.0,46.9258,46.9839,46.9175,46.9839,6000.0
2014-07-21 13:10:00,56.56,56.61,56.56,56.6,6500.0,46.9839,47.0255,46.9839,47.0172,6500.0
2014-07-21 13:20:00,56.62,56.67,56.62,56.66,7400.0,47.0338,47.0753,47.0338,47.067,7400.0
2014-07-21 13:30:00,56.66,56.66,56.62,56.64,11900.0,47.067,47.067,47.0338,47.0504,11900.0
2014-07-21 13:40:00,56.64,56.74,56.64,56.74,7200.0,47.0504,47.1335,47.0504,47.1335,7200.0
2014-07-21 13:50:00,56.74,56.75,56.7,56.7,6100.0,47.1335,47.1418,47.1002,47.1002,6100.0
2014-07-21 14:00:00,56.72,56.73,56.64,56.68,9400.0,47.1169,47.1252,47.0504,47.0836,9400.0
2014-07-21 14:10:00,56.67,56.69,56.6,56.61,10100.0,47.0753,47.0919,47.0172,47.0255,10100.0
2014-07-21 14:20:00,56.62,56.64,56.6,56.6,5900.0,47.0338,47.0504,47.0172,47.0172,5900.0
2014-07-21 14:30:00,56.59,56.61,56.55,56.57,5400.0,47.0089,47.0255,46.9756,46.9922,5400.0
2014-07-21 14:40:00,56.57,56.6,56.57,56.6,9700.0,46.9922,47.0172,46.9922,47.0172,9700.0
2014-07-21 14:50:00,56.6,56.63,56.57,56.58,12500.0,47.0172,47.0421,46.9922,47.0006,12500.0
2014-07-21 15:00:00,56.57,56.61,56.55,56.57,21300.0,46.9922,47.0255,46.9756,46.9922,21300.0
2014-07-21 15:10:00,56.56,56.59,56.55,56.56,15600.0,46.9839,47.0089,46.9756,46.9839,15600.0
2014-07-21 15:20:00,56.56,56.59,56.56,56.59,16800.0,46.9839,47.0089,46.9839,47.0089,16800.0
2014-07-21 15:30:00,56.59,56.62,56.58,56.61,24600.0,47.0089,47.0338,47.0006,47.0255,24600.0
2014-07-21 15:40:00,56.6,56.65,56.6,56.6,20300.0,47.0172,47.0587,47.0172,47.0172,20300.0
2014-07-21 15:50:00,56.61,56.61,56.53,56.54,67200.0,47.0255,47.0255,46.959,46.9673,67200.0
2014-07-22 09:30:00,56.73,56.87,56.65,56.72,19600.0,47.1252,47.2415,47.0587,47.1169,19600.0
2014-07-22 09:40:00,56.8,56.85,56.77,56.82,13200.0,47.1833,47.2248,47.1584,47.1999,13200.0
2014-07-22 09:50:00,56.85,56.9,56.77,56.79,5900.0,47.2248,47.2664,47.1584,47.175,5900.0
2014-07-22 10:00:00,56.8,56.9,56.8,56.9,26700.0,47.1833,47.2664,47.1833,47.2664,26700.0
2014-07-22 10:10:00,56.89,56.92,56.83,56.89,11000.0,47.2581,47.283,47.2082,47.2581,11000.0
2014-07-22 10:20:00,56.9,56.96,56.88,56.94,17500.0,47.2664,47.3162,47.2498,47.2996,17500.0
2014-07-22 10:30:00,56.94,56.98,56.89,56.91,18900.0,47.2996,47.3328,47.2581,47.2747,18900.0
2014-07-22 10:40:00,56.9,56.91,56.85,56.85,24200.0,47.2664,47.2747,47.2248,47.2248,24200.0
2014-07-22 10:50:00,56.85,56.85,56.78,56.8,11100.0,47.2248,47.2248,47.1667,47.1833,11100.0
2014-07-22 11:00:00,56.81,56.87,56.81,56.84,12100.0,47.1916,47.2415,47.1916,47.2165,12100.0
2014-07-22 11:10:00,56.84,56.84,56.79,56.79,11200.0,47.2165,47.2165,47.175,47.175,11200.0
2014-07-22 11:20:00,56.79,56.79,56.71,56.71,10400.0,47.175,47.175,47.1085,47.1085,10400.0
2014-07-22 11:30:00,56.72,56.78,56.72,56.78,13600.0,47.1169,47.1667,47.1169,47.1667,13600.0
2014-07-22 11:40:00,56.78,56.81,56.76,56.77,9900.0,47.1667,47.1916,47.1501,47.1584,9900.0
2014-07-22 11:50:00,56.77,56.81,56.76,56.76,7000.0,47.1584,47.1916,47.1501,47.1501,7000.0
2014-07-22 12:00:00,56.76,56.78,56.74,56.77,5200.0,47.1501,47.1667,47.1335,47.1584,5200.0
2014-07-22 12:10:00,56.76,56.77,56.72,56.74,5300.0,47.1501,47.1584,47.1169,47.1335,5300.0
2014-07-22 12:20:00,56.75,56.76,56.71,56.76,23200.0,47.1418,47.1501,47.1085,47.1501,23200.0
2014-07-22 12:30:00,56.76,56.8,56.74,56.79,5800.0,47.1501,47.1833,47.1335,47.175,5800.0
2014-07-22 12:40:00,56.79,56.79,56.72,56.72,10600.0,47.175,47.175,47.1169,47.1169,10600.0
2014-07-22 12:50:00,56.72,56.75,56.72,56.74,4800.0,47.1169,47.1418,47.1169,47.1335,4800.0
2014-07-22 13:00:00,56.74,56.76,56.73,56.75,4600.0,47.1335,47.1501,47.1252,47.1418,4600.0
2014-07-22 13:10:00,56.76,56.78,56.75,56.76,7800.0,47.1501,47.1667,47.1418,47.1501,7800.0
2014-07-22 13:20:00,56.77,56.77,56.71,56.73,7200.0,47.1584,47.1584,47.1085,47.1252,7200.0
2014-07-22 13:30:00,56.73,56.75,56.72,56.74,8500.0,47.1252,47.1418,47.1169,47.1335,8500.0
2014-07-22 13:40:00,56.73,56.73,56.7,56.72,6800.0,47.1252,47.1252,47.1002,47.1169,6800.0
2014-07-22 13:50:00,56.72,56.74,56.7,56.73,9400.0,47.1169,47.1335,47.1002,47.1252,9400.0
2014-07-22 14:00:00,56.72,56.73,56.68,56.73,8300.0,47.1169,47.1252,47.0836,47.1252,8300.0
2014-07-22 14:10:00,56.73,56.73,56.7,56.71,6600.0,47.1252,47.1252,47.1002,47.1085,6600.0
2014-07-22 14:20:00,56.71,56.72,56.68,56.69,13300.0,47.1085,47.1169,47.0836,47.0919,13300.0
2014-07-22 14:30:00,56.69,56.71,56.67,56.71,8700.0,47.0919,47.1085,47.0753,47.1085,8700.0
2014-07-22 14:40:00,56.71,56.71,56.63,56.66,15700.0,47.1085,47.1085,47.0421,47.067,15700.0
2014-07-22 14:50:00,56.65,56.69,56.63,56.69,11100.0,47.0587,47.0919,47.0421,47.0919,11100.0
2014-07-22 15:00:00,56.68,56.73,56.67,56.72,16700.0,47.0836,47.1252,47.0753,47.1169,16700.0
2014-07-22 15:10:00,56.72,56.74,56.71,56.72,12200.0,47.1169,47.1335,47.1085,47.1169,12200.0
2014-07-22 15:20:00,56.72,56.77,56.71,56.77,22500.0,47.1169,47.1584,47.1085,47.1584,22500.0
2014-07-22 15:30:00,56.77,56.87,56.76,56.86,47200.0,47.1584,47.2415,47.1501,47.2331,47200.0
2014-07-22 15:40:00,56.85,56.9,56.85,56.9,87500.0,47.2248,47.2664,47.2248,47.2664,87500.0
2014-07-22 15:50:00,56.91,56.95,56.88,56.89,200900.0,47.2747,47.3079,47.2498,47.2581,200900.0
2014-07-23 09:30:00,56.84,56.84,56.62,56.75,16800.0,47.2165,47.2165,47.0338,47.1418,16800.0
2014-07-23 09:40:00,56.77,56.78,56.62,56.64,7500.0,47.1584,47.1667,47.0338,47.0504,7500.0
2014-07-23 09:50:00,56.64,56.72,56.64,56.71,10000.0,47.0504,47.1169,47.0504,47.1085,10000.0
2014-07-23 10:00:00,56.71,56.85,56.71,56.85,17200.0,47.1085,47.2248,47.1085,47.2248,17200.0
2014-07-23 10:10:00,56.84,56.85,56.73,56.74,10700.0,47.2165,47.2248,47.1252,47.1335,10700.0
2014-07-23 10:20:00,56.75,56.79,56.69,56.74,6800.0,47.1418,47.175,47.0919,47.1335,6800.0
2014-07-23 10:30:00,56.73,56.82,56.73,56.82,4100.0,47.1252,47.1999,47.1252,47.1999,4100.0
2014-07-23 10:40:00,56.81,56.88,56.78,56.84,11800.0,47.1916,47.2498,47.1667,47.2165,11800.0
2014-07-23 10:50:00,56.83,56.85,56.81,56.81,5400.0,47.2082,47.2248,47.1916,47.1916,5400.0
2014-07-23 11:00:00,56.82,56.87,56.81,56.87,5800.0,47.1999,47.2415,47.1916,47.2415,5800.0
2014-07-23 11:10:00,56.86,56.86,56.8,56.8,15500.0,47.2331,47.2331,47.1833,47.1833,15500.0
2014-07-23 11:20:00,56.81,56.83,56.79,56.8,29300.0,47.1916,47.2082,47.175,47.1833,29300.0
2014-07-23 11:30:00,56.81,56.82,56.79,56.82,4500.0,47.1916,47.1999,47.175,47.1999,4500.0
2014-07-23 11:40:00,56.8,56.8,56.76,56.77,4900.0,47.1833,47.1833,47.1501,47.1584,4900.0
2014-07-23 11:50:00,56.76,56.79,56.75,56.76,5200.0,47.1501,47.175,47.1418,47.1501,5200.0
2014-07-23 12:00:00,56.76,56.77,56.72,56.74,67500.0,47.1501,47.1584,47.1169,47.1335,67500.0
2014-07-23 12:10:00,56.73,56.74,56.69,56.69,4800.0,47.1252,47.1335,47.0919,47.0919,4800.0
2014-07-23 12:20:00,56.69,56.69,56.62,56.62,7200.0,47.0919,47.0919,47.0338,47.0338,7200.0
2014-07-23 12:30:00,56.61,56.62,56.53,56.55,8100.0,47.0255,47.0338,46.959,46.9756,8100.0
2014-07-23 12:40:00,56.56,56.59,56.55,56.57,6100.0,46.9839,47.0089,46.9756,46.9922,6100.0
2014-07-23 12:50:00,56.56,56.58,56.52,56.56,5800.0,46.9839,47.0006,46.9507,46.9839,5800.0
2014-07-23 13:00:00,56.57,56.58,56.53,56.54,7200.0,46.9922,47.0006,46.959,46.9673,7200.0
2014-07-23 13:10:00,56.53,56.58,56.53,56.55,11800.0,46.959,47.0006,46.959,46.9756,11800.0
2014-07-23 13:20:00,56.55,56.56,56.55,56.56,5800.0,46.9756,46.9839,46.9756,46.9839,5800.0
2014-07-23 13:30:00,56.56,56.57,56.53,56.55,8500.0,46.9839,46.9922,46.959,46.9756,8500.0
2014-07-23 13:40:00,56.55,56.64,56.55,56.62,10300.0,46.9756,47.0504,46.9756,47.0338,10300.0
2014-07-23 13:50:00,56.63,56.65,56.61,56.61,5900.0,47.0421,47.0587,47.0255,47.0255,5900.0
2014-07-23 14:00:00,56.63,56.65,56.62,56.62,5800.0,47.0421,47.0587,47.0338,47.0338,5800.0
2014-07-23 14:10:00,56.64,56.65,56.62,56.64,4100.0,47.0504,47.0587,47.0338,47.0504,4100.0
2014-07-23 14:20:00,56.63,56.65,56.62,56.63,6500.0,47.0421,47.0587,47.0338,47.0421,6500.0
2014-07-23 14:30:00,56.63,56.65,56.61,56.63,9600.0,47.0421,47.0587,47.0255,47.0421,9600.0
2014-07-23 14:40:00,56.64,56.67,56.63,56.63,6100.0,47.0504,47.0753,47.0421,47.0421,6100.0
2014-07-23 14:50:00,56.62,56.63,56.62,56.63,5700.0,47.0338,47.0421,47.0338,47.0421,5700.0
2014-07-23 15:00:00,56.64,56.64,56.61,56.61,13000.0,47.0504,47.0504,47.0255,47.0255,13000.0
2014-07-23 15:10:00,56.62,56.66,56.62,56.64,7100.0,47.0338,47.067,47.0338,47.0504,7100.0
2014-07-23 15:20:00,56.64,56.67,56.64,56.67,6600.0,47.0504,47.0753,47.0504,47.0753,6600.0
2014-07-23 15:30:00,56.67,56.69,56.64,56.67,14400.0,47.0753,47.0919,47.0504,47.0753,14400.0
2014-07-23 15:40:00,56.67,56.68,56.65,56.66,11200.0,47.0753,47.0836,47.0587,47.067,11200.0
2014-07-23 15:50:00,56.65,56.67,56.56,56.6,92400.0,47.0587,47.0753,46.9839,47.0172,92400.0
2014-07-24 09:30:00,56.73,56.73,56.52,56.54,20000.0,47.1252,47.1252,46.9507,46.9673,20000.0
2014-07-24 09:40:00,56.55,56.72,56.54,56.66,16500.0,46.9756,47.1169,46.9673,47.067,16500.0
2014-07-24 09:50:00,56.67,56.7,56.59,56.59,7800.0,47.0753,47.1002,47.0089,47.0089,7800.0
2014-07-24 10:00:00,56.6,56.63,56.54,56.59,18000.0,47.0172,47.0421,46.9673,47.0089,18000.0
2014-07-24 10:10:00,56.59,56.64,56.58,56.61,11600.0,47.0089,47.0504,47.0006,47.0255,11600.0
2014-07-24 10:20:00,56.61,56.68,56.58,56.68,11700.0,47.0255,47.0836,47.0006,47.0836,11700.0
2014-07-24 10:30:00,56.68,56.68,56.62,56.62,10300.0,47.0836,47.0836,47.0338,47.0338,10300.0
2014-07-24 10:40:00,56.62,56.66,56.61,56.65,7700.0,47.0338,47.067,47.0255,47.0587,7700.0
2014-07-24 10:50:00,56.66,56.66,56.6,56.62,6100.0,47.067,47.067,47.0172,47.0338,6100.0
2014-07-24 11:00:00,56.62,56.67,56.62,56.67,11800.0,47.0338,47.0753,47.0338,47.0753,11800.0
2014-07-24 11:10:00,56.67,56.74,56.67,56.74,7500.0,47.0753,47.1335,47.0753,47.1335,7500.0
2014-07-24 11:20:00,56.73,56.75,56.72,56.72,9400.0,47.1252,47.1418,47.1169,47.1169,9400.0
2014-07-24 11:30:00,56.71,56.72,56.63,56.63,28700.0,47.1085,47.1169,47.0421,47.0421,28700.0
2014-07-24 11:40:00,56.63,56.65,56.57,56.61,24200.0,47.0421,47.0587,46.9922,47.0255,24200.0
2014-07-24 11:50:00,56.6,56.63,56.56,56.62,8000.0,47.0172,47.0421,46.9839,47.0338,8000.0
2014-07-24 12:00:00,56.63,56.66,56.63,56.66,5300.0,47.0421,47.067,47.0421,47.067,5300.0
2014-07-24 12:10:00,56.66,56.66,56.65,56.66,3100.0,47.067,47.067,47.0587,47.067,3100.0
2014-07-24 12:20:00,56.66,56.67,56.63,56.63,7200.0,47.067,47.0753,47.0421,47.0421,7200.0
2014-07-24 12:30:00,56.63,56.63,56.58,56.58,7700.0,47.0421,47.0421,47.0006,47.0006,7700.0
2014-07-24 12:40:00,56.59,56.59,56.52,56.54,26500.0,47.0089,47.0089,46.9507,46.9673,26500.0
2014-07-24 12:50:00,56.55,56.55,56.53,56.54,6100.0,46.9756,46.9756,46.959,46.9673,6100.0
2014-07-24 13:00:00,56.53,56.53,56.44,56.47,15300.0,46.959,46.959,46.8843,46.9092,15300.0
2014-07-24 13:10:00,56.47,56.5,56.47,56.49,17700.0,46.9092,46.9341,46.9092,46.9258,17700.0
2014-07-24 13:20:00,56.49,56.51,56.48,56.51,15200.0,46.9258,46.9424,46.9175,46.9424,15200.0
2014-07-24 13:30:00,56.51,56.53,56.49,56.49,37200.0,46.9424,46.959,46.9258,46.9258,37200.0
2014-07-24 13:40:00,56.49,56.52,56.49,56.52,16600.0,46.9258,46.9507,46.9258,46.9507,16600.0
2014-07-24 13:50:00,56.52,56.56,56.48,56.55,47200.0,46.9507,46.9839,46.9175,46.9756,47200.0
2014-07-24 14:00:00,56.56,56.61,56.5,56.61,30200.0,46.9839,47.0255,46.9341,47.0255,30200.0
2014-07-24 14:10:00,56.62,56.64,56.62,56.64,9400.0,47.0338,47.0504,47.0338,47.0504,9400.0
2014-07-24 14:20:00,56.64,56.65,56.54,56.56,54500.0,47.0504,47.0587,46.9673,46.9839,54500.0
2014-07-24 14:30:00,56.57,56.6,56.51,56.51,35900.0,46.9922,47.0172,46.9424,46.9424,35900.0
2014-07-24 14:40:00,56.52,56.54,56.51,56.52,12100.0,46.9507,46.9673,46.9424,46.9507,12100.0
2014-07-24 14:50:00,56.52,56.57,56.51,56.52,21000.0,46.9507,46.9922,46.9424,46.9507,21000.0
2014-07-24 15:00:00,56.52,56.53,56.49,56.5,16900.0,46.9507,46.959,46.9258,46.9341,16900.0
2014-07-24 15:10:00,56.5,56.57,56.5,56.54,19800.0,46.9341,46.9922,46.9341,46.9673,19800.0
2014-07-24 15:20:00,56.54,56.55,56.52,56.52,17900.0,46.9673,46.9756,46.9507,46.9507,17900.0
2014-07-24 15:30:00,56.52,56.57,56.52,56.57,23700.0,46.9507,46.9922,46.9507,46.9922,23700.0
2014-07-24 15:40:00,56.57,56.58,56.56,56.57,46300.0,46.9922,47.0006,46.9839,46.9922,46300.0
2014-07-24 15:50:00,56.57,56.6,56.55,56.58,117800.0,46.9922,47.0172,46.9756,47.0006,117800.0
2014-07-25 09:30:00,56.29,56.56,56.29,56.36,29900.0,46.7597,46.9839,46.7597,46.8178,29900.0
2014-07-25 09:40:00,56.36,56.46,56.35,56.4,23600.0,46.8178,46.9009,46.8095,46.851,23600.0
2014-07-25 09:50:00,56.41,56.58,56.41,56.58,10800.0,46.8593,47.0006,46.8593,47.0006,10800.0
2014-07-25 10:00:00,56.58,56.66,56.56,56.66,16600.0,47.0006,47.067,46.9839,47.067,16600.0
2014-07-25 10:10:00,56.65,56.69,56.62,56.69,16600.0,47.0587,47.0919,47.0338,47.0919,16600.0
2014-07-25 10:20:00,56.68,56.75,56.68,56.73,20900.0,47.0836,47.1418,47.0836,47.1252,20900.0
2014-07-25 10:30:00,56.73,56.74,56.64,56.68,19200.0,47.1252,47.1335,47.0504,47.0836,19200.0
2014-07-25 10:40:00,56.67,56.72,56.65,56.71,10900.0,47.0753,47.1169,47.0587,47.1085,10900.0
2014-07-25 10:50:00,56.71,56.72,56.62,56.65,16300.0,47.1085,47.1169,47.0338,47.0587,16300.0
2014-07-25 11:00:00,56.65,56.66,56.55,56.58,19400.0,47.0587,47.067,46.9756,47.0006,19400.0
2014-07-25 11:10:00,56.58,56.61,56.55,56.57,21600.0,47.0006,47.0255,46.9756,46.9922,21600.0
2014-07-25 11:20:00,56.58,56.73,56.53,56.69,86300.0,47.0006,47.1252,46.959,47.0919,86300.0
2014-07-25 11:30:00,56.69,56.75,56.56,56.56,91100.0,47.0919,47.1418,46.9839,46.9839,91100.0
2014-07-25 11:40:00,56.56,56.6,56.5,56.56,26200.0,46.9839,47.0172,46.9341,46.9839,26200.0
2014-07-25 11:50:00,56.56,56.59,56.56,56.56,5500.0,46.9839,47.0089,46.9839,46.9839,5500.0
2014-07-25 12:00:00,56.56,56.64,56.56,56.62,7400.0,46.9839,47.0504,46.9839,47.0338,7400.0
2014-07-25 12:10:00,56.63,56.63,56.6,56.61,8800.0,47.0421,47.0421,47.0172,47.0255,8800.0
2014-07-25 12:20:00,56.6,56.61,56.53,56.54,6700.0,47.0172,47.0255,46.959,46.9673,6700.0
2014-07-25 12:30:00,56.54,56.58,56.53,56.55,7200.0,46.9673,47.0006,46.959,46.9756,7200.0
2014-07-25 12:40:00,56.56,56.61,56.55,56.61,5700.0,46.9839,47.0255,46.9756,47.0255,5700.0
2014-07-25 12:50:00,56.61,56.62,56.6,56.62,4000.0,47.0255,47.0338,47.0172,47.0338,4000.0
2014-07-25 13:00:00,56.61,56.63,56.6,56.62,5800.0,47.0255,47.0421,47.0172,47.0338,5800.0
2014-07-25 13:10:00,56.62,56.63,56.59,56.61,4900.0,47.0338,47.0421,47.0089,47.0255,4900.0
2014-07-25 13:20:00,56.6,56.62,56.57,56.62,10200.0,47.0172,47.0338,46.9922,47.0338,10200.0
2014-07-25 13:30:00,56.62,56.62,56.54,56.6,5500.0,47.0338,47.0338,46.9673,47.0172,5500.0
2014-07-25 13:40:00,56.6,56.62,56.55,56.55,17400.0,47.0172,47.0338,46.9756,46.9756,17400.0
2014-07-25 13:50:00,56.56,56.56,56.51,56.52,11800.0,46.9839,46.9839,46.9424,46.9507,11800.0
2014-07-25 14:00:00,56.51,56.55,56.47,56.55,27600.0,46.9424,46.9756,46.9092,46.9756,27600.0
2014-07-25 14:10:00,56.55,56.62,56.51,56.61,33500.0,46.9756,47.0338,46.9424,47.0255,33500.0
2014-07-25 14:20:00,56.61,56.65,56.6,56.64,4600.0,47.0255,47.0587,47.0172,47.0504,4600.0
2014-07-25 14:30:00,56.65,56.65,56.62,56.64,6000.0,47.0587,47.0587,47.0338,47.0504,6000.0
2014-07-25 14:40:00,56.64,56.68,56.63,56.68,8500.0,47.0504,47.0836,47.0421,47.0836,8500.0
2014-07-25 14:50:00,56.68,56.68,56.62,56.65,6400.0,47.0836,47.0836,47.0338,47.0587,6400.0
2014-07-25 15:00:00,56.66,56.66,56.6,56.62,12400.0,47.067,47.067,47.0172,47.0338,12400.0
2014-07-25 15:10:00,56.62,56.63,56.6,56.63,11500.0,47.0338,47.0421,47.0172,47.0421,11500.0
2014-07-25 15:20:00,56.62,56.66,56.62,56.64,17300.0,47.0338,47.067,47.0338,47.0504,17300.0
2014-07-25 15:30:00,56.64,56.65,56.62,56.64,12700.0,47.0504,47.0587,47.0338,47.0504,12700.0
2014-07-25 15:40:00,56.65,56.66,56.62,56.63,43400.0,47.0587,47.067,47.0338,47.0421,43400.0
2014-07-25 15:50:00,56.64,56.65,56.52,56.59,131000.0,47.0504,47.0587,46.9507,47.0089,131000.0
2014-07-28 09:30:00,56.5,56.57,56.5,56.51,12600.0,46.9341,46.9922,46.9341,46.9424,12600.0
2014-07-28 09:40:00,56.48,56.5,56.29,56.29,14400.0,46.9175,46.9341,46.7597,46.7597,14400.0
2014-07-28 09:50:00,56.26,56.28,56.21,56.23,23900.0,46.7347,46.7513,46.6932,46.7098,23900.0
2014-07-28 10:00:00,56.24,56.24,56.03,56.07,34100.0,46.7181,46.7181,46.5437,46.5769,34100.0
2014-07-28 10:10:00,56.06,56.07,56.01,56.04,26500.0,46.5686,46.5769,46.5271,46.552,26500.0
2014-07-28 10:20:00,56.04,56.1,56.03,56.06,22100.0,46.552,46.6018,46.5437,46.5686,22100.0
2014-07-28 10:30:00,56.05,56.07,56.01,56.07,23100.0,46.5603,46.5769,46.5271,46.5769,23100.0
2014-07-28 10:40:00,56.07,56.12,56.04,56.09,25100.0,46.5769,46.6184,46.552,46.5935,25100.0
2014-07-28 10:50:00,56.09,56.11,56.05,56.06,15500.0,46.5935,46.6101,46.5603,46.5686,15500.0
2014-07-28 11:00:00,56.07,56.08,56.04,56.06,18300.0,46.5769,46.5852,46.552,46.5686,18300.0
2014-07-28 11:10:00,56.06,56.13,56.06,56.08,40300.0,46.5686,46.6267,46.5686,46.5852,40300.0
2014-07-28 11:20:00,56.09,56.12,56.06,56.11,28700.0,46.5935,46.6184,46.5686,46.6101,28700.0
2014-07-28 11:30:00,56.12,56.32,56.11,56.32,23100.0,46.6184,46.7846,46.6101,46.7846,23100.0
2014-07-28 11:40:00,56.32,56.35,56.3,56.31,15900.0,46.7846,46.8095,46.768,46.7763,15900.0
2014-07-28 11:50:00,56.32,56.41,56.32,56.34,38300.0,46.7846,46.8593,46.7846,46.8012,38300.0
2014-07-28 12:00:00,56.35,56.45,56.35,56.45,9900.0,46.8095,46.8926,46.8095,46.8926,9900.0
2014-07-28 12:10:00,56.45,56.47,56.37,56.4,25500.0,46.8926,46.9092,46.8261,46.851,25500.0
2014-07-28 12:20:00,56.4,56.4,56.36,56.37,13100.0,46.851,46.851,46.8178,46.8261,13100.0
2014-07-28 12:30:00,56.38,56.41,56.37,56.41,11400.0,46.8344,46.8593,46.8261,46.8593,11400.0
2014-07-28 12:40:00,56.41,56.47,56.4,56.47,9400.0,46.8593,46.9092,46.851,46.9092,9400.0
2014-07-28 12:50:00,56.46,56.52,56.46,56.49,16300.0,46.9009,46.9507,46.9009,46.9258,16300.0
2014-07-28 13:00:00,56.49,56.53,56.48,56.53,12600.0,46.9258,46.959,46.9175,46.959,12600.0
2014-07-28 13:10:00,56.53,56.55,56.48,56.49,16700.0,46.959,46.9756,46.9175,46.9258,16700.0
2014-07-28 13:20:00,56.49,56.54,56.46,56.53,15300.0,46.9258,46.9673,46.9009,46.959,15300.0
2014-07-28 13:30:00,56.54,56.67,56.53,56.67,23200.0,46.9673,47.0753,46.959,47.0753,23200.0
2014-07-28 13:40:00,56.67,56.68,56.62,56.63,30400.0,47.0753,47.0836,47.0338,47.0421,30400.0
2014-07-28 13:50:00,56.62,56.64,56.61,56.62,8700.0,47.0338,47.0504,47.0255,47.0338,8700.0
2014-07-28 14:00:00,56.62,56.64,56.61,56.64,14300.0,47.0338,47.0504,47.0255,47.0504,14300.0
2014-07-28 14:10:00,56.63,56.7,56.62,56.62,20000.0,47.0421,47.1002,47.0338,47.0338,20000.0
2014-07-28 14:20:00,56.61,56.61,56.54,56.54,16200.0,47.0255,47.0255,46.9673,46.9673,16200.0
2014-07-28 14:30:00,56.54,56.54,56.48,56.5,25100.0,46.9673,46.9673,46.9175,46.9341,25100.0
2014-07-28 14:40:00,56.51,56.51,56.45,56.51,19300.0,46.9424,46.9424,46.8926,46.9424,19300.0
2014-07-28 14:50:00,56.51,56.56,56.51,56.55,47800.0,46.9424,46.9839,46.9424,46.9756,47800.0
2014-07-28 15:00:00,56.54,56.59,56.53,56.59,14800.0,46.9673,47.0089,46.959,47.0089,14800.0
2014-07-28 15:10:00,56.59,56.61,56.49,56.49,22200.0,47.0089,47.0255,46.9258,46.9258,22200.0
2014-07-28 15:20:00,56.49,56.58,56.48,56.58,38800.0,46.9258,47.0006,46.9175,47.0006,38800.0
2014-07-28 15:30:00,56.58,56.62,56.58,56.61,40600.0,47.0006,47.0338,47.0006,47.0255,40600.0
2014-07-28 15:40:00,56.61,56.68,56.61,56.66,65800.0,47.0255,47.0836,47.0255,47.067,65800.0
2014-07-28 15:50:00,56.66,56.69,56.49,56.53,188300.0,47.067,47.0919,46.9258,46.959,188300.0
2014-07-29 09:30:00,56.89,56.94,56.17,56.22,35800.0,47.2581,47.2996,46.66,46.7015,35800.0
2014-07-29 09:40:00,56.2,56.27,56.06,56.09,34100.0,46.6849,46.743,46.5686,46.5935,34100.0
2014-07-29 09:50:00,56.09,56.09,55.93,55.96,35200.0,46.5935,46.5935,46.4606,46.4855,35200.0
2014-07-29 10:00:00,55.97,55.99,55.86,55.99,49700.0,46.4938,46.5104,46.4025,46.5104,49700.0
2014-07-29 10:10:00,55.99,56.0,55.98,55.99,29400.0,46.5104,46.5188,46.5021,46.5104,29400.0
2014-07-29 10:20:00,56.0,56.0,55.96,56.0,33200.0,46.5188,46.5188,46.4855,46.5188,33200.0
2014-07-29 10:30:00,56.0,56.0,55.92,55.98,29300.0,46.5188,46.5188,46.4523,46.5021,29300.0
2014-07-29 10:40:00,55.97,56.03,55.96,56.01,152900.0,46.4938,46.5437,46.4855,46.5271,152900.0
2014-07-29 10:50:00,56.01,56.01,55.87,55.92,34000.0,46.5271,46.5271,46.4108,46.4523,34000.0
2014-07-29 11:00:00,55.95,55.95,55.78,55.8,34500.0,46.4772,46.4772,46.336,46.3526,34500.0
2014-07-29 11:10:00,55.81,55.89,55.8,55.88,240800.0,46.3609,46.4274,46.3526,46.4191,240800.0
2014-07-29 11:20:00,55.88,56.0,55.84,55.84,237900.0,46.4191,46.5188,46.3858,46.3858,237900.0
2014-07-29 11:30:00,55.83,55.83,55.56,55.66,27000.0,46.3775,46.3775,46.1532,46.2363,27000.0
2014-07-29 11:40:00,55.67,55.84,55.65,55.84,15400.0,46.2446,46.3858,46.228,46.3858,15400.0
2014-07-29 11:50:00,55.84,55.9,55.81,55.89,12900.0,46.3858,46.4357,46.3609,46.4274,12900.0
2014-07-29 12:00:00,55.88,55.91,55.86,55.9,7900.0,46.4191,46.444,46.4025,46.4357,7900.0
2014-07-29 12:10:00,55.91,56.28,55.91,56.27,44500.0,46.444,46.7513,46.444,46.743,44500.0
2014-07-29 12:20:00,56.26,56.43,56.22,56.38,32000.0,46.7347,46.876,46.7015,46.8344,32000.0
2014-07-29 12:30:00,56.38,56.57,56.38,56.53,17500.0,46.8344,46.9922,46.8344,46.959,17500.0
2014-07-29 12:40:00,56.53,56.53,56.45,56.51,13600.0,46.959,46.959,46.8926,46.9424,13600.0
2014-07-29 12:50:00,56.51,56.53,56.5,56.51,10400.0,46.9424,46.959,46.9341,46.9424,10400.0
2014-07-29 13:00:00,56.52,56.52,56.5,56.51,7500.0,46.9507,46.9507,46.9341,46.9424,7500.0
2014-07-29 13:10:00,56.51,56.52,56.48,56.52,17100.0,46.9424,46.9507,46.9175,46.9507,17100.0
2014-07-29 13:20:00,56.52,56.65,56.52,56.52,33600.0,46.9507,47.0587,46.9507,46.9507,33600.0
2014-07-29 13:30:00,56.53,56.54,56.45,56.47,19800.0,46.959,46.9673,46.8926,46.9092,19800.0
2014-07-29 13:40:00,56.47,56.55,56.45,56.53,23000.0,46.9092,46.9756,46.8926,46.959,23000.0
2014-07-29 13:50:00,56.53,56.59,56.51,56.55,39800.0,46.959,47.0089,46.9424,46.9756,39800.0
2014-07-29 14:00:00,56.55,56.61,56.55,56.61,58200.0,46.9756,47.0255,46.9756,47.0255,58200.0
2014-07-29 14:10:00,56.61,56.64,56.57,56.58,17700.0,47.0255,47.0504,46.9922,47.0006,17700.0
2014-07-29 14:20:00,56.57,56.59,56.48,56.53,79800.0,46.9922,47.0089,46.9175,46.959,79800.0
2014-07-29 14:30:00,56.52,56.56,56.5,56.55,52500.0,46.9507,46.9839,46.9341,46.9756,52500.0
2014-07-29 14:40:00,56.55,56.58,56.47,56.52,35000.0,46.9756,47.0006,46.9092,46.9507,35000.0
2014-07-29 14:50:00,56.52,56.55,56.49,56.54,36500.0,46.9507,46.9756,46.9258,46.9673,36500.0
2014-07-29 15:00:00,56.53,56.58,56.49,56.55,28100.0,46.959,47.0006,46.9258,46.9756,28100.0
2014-07-29 15:10:00,56.55,56.58,56.51,56.55,26500.0,46.9756,47.0006,46.9424,46.9756,26500.0
2014-07-29 15:20:00,56.55,56.56,56.5,56.53,64000.0,46.9756,46.9839,46.9341,46.959,64000.0
2014-07-29 15:30:00,56.52,56.54,56.35,56.38,55800.0,46.9507,46.9673,46.8095,46.8344,55800.0
2014-07-29 15:40:00,56.39,56.41,56.25,56.38,72800.0,46.8427,46.8593,46.7264,46.8344,72800.0
2014-07-29 15:50:00,56.37,56.41,56.3,56.35,99600.0,46.8261,46.8593,46.768,46.8095,99600.0
2014-07-30 09:30:00,56.47,56.71,56.47,56.66,25700.0,46.9092,47.1085,46.9092,47.067,25700.0
2014-07-30 09:40:00,56.66,56.75,56.6,56.68,44200.0,47.067,47.1418,47.0172,47.0836,44200.0
2014-07-30 09:50:00,56.69,56.71,56.37,56.4,15500.0,47.0919,47.1085,46.8261,46.851,15500.0
2014-07-30 10:00:00,56.4,56.47,56.37,56.47,22400.0,46.851,46.9092,46.8261,46.9092,22400.0
2014-07-30 10:10:00,56.48,56.66,56.47,56.53,26900.0,46.9175,47.067,46.9092,46.959,26900.0
2014-07-30 10:20:00,56.54,56.74,56.54,56.62,70600.0,46.9673,47.1335,46.9673,47.0338,70600.0
2014-07-30 10:30:00,56.63,56.67,56.62,56.63,28300.0,47.0421,47.0753,47.0338,47.0421,28300.0
2014-07-30 10:40:00,56.62,56.7,56.6,56.63,45900.0,47.0338,47.1002,47.0172,47.0421,45900.0
2014-07-30 10:50:00,56.63,56.63,56.46,56.47,52900.0,47.0421,47.0421,46.9009,46.9092,52900.0
2014-07-30 11:00:00,56.48,56.56,56.41,56.46,36800.0,46.9175,46.9839,46.8593,46.9009,36800.0
2014-07-30 11:10:00,56.45,56.45,56.33,56.35,14700.0,46.8926,46.8926,46.7929,46.8095,14700.0
2014-07-30 11:20:00,56.36,56.47,56.35,56.4,22400.0,46.8178,46.9092,46.8095,46.851,22400.0
2014-07-30 11:30:00,56.41,56.47,56.38,56.45,20900.0,46.8593,46.9092,46.8344,46.8926,20900.0
2014-07-30 11:40:00,56.44,56.51,56.43,56.5,32500.0,46.8843,46.9424,46.876,46.9341,32500.0
2014-07-30 11:50:00,56.51,56.61,56.51,56.56,28000.0,46.9424,47.0255,46.9424,46.9839,28000.0
2014-07-30 12:00:00,56.56,56.64,56.5,56.52,42000.0,46.9839,47.0504,46.9341,46.9507,42000.0
2014-07-30 12:10:00,56.52,56.62,56.52,56.52,14000.0,46.9507,47.0338,46.9507,46.9507,14000.0
2014-07-30 12:20:00,56.51,56.57,56.51,56.56,11400.0,46.9424,46.9922,46.9424,46.9839,11400.0
2014-07-30 12:30:00,56.55,56.59,56.51,56.55,16300.0,46.9756,47.0089,46.9424,46.9756,16300.0
2014-07-30 12:40:00,56.57,56.61,56.57,56.61,13700.0,46.9922,47.0255,46.9922,47.0255,13700.0
2014-07-30 12:50:00,56.6,56.63,56.6,56.63,9000.0,47.0172,47.0421,47.0172,47.0421,9000.0
2014-07-30 13:00:00,56.64,56.77,56.59,56.67,73900.0,47.0504,47.1584,47.0089,47.0753,73900.0
2014-07-30 13:10:00,56.69,56.69,56.64,56.65,18500.0,47.0919,47.0919,47.0504,47.0587,18500.0
2014-07-30 13:20:00,56.65,56.67,56.61,56.63,14500.0,47.0587,47.0753,47.0255,47.0421,14500.0
2014-07-30 13:30:00,56.63,56.68,56.62,56.63,64700.0,47.0421,47.0836,47.0338,47.0421,64700.0
2014-07-30 13:40:00,56.63,56.67,56.62,56.67,8800.0,47.0421,47.0753,47.0338,47.0753,8800.0
2014-07-30 13:50:00,56.67,56.68,56.63,56.66,71200.0,47.0753,47.0836,47.0421,47.067,71200.0
2014-07-30 14:00:00,56.67,56.81,56.59,56.76,41900.0,47.0753,47.1916,47.0089,47.1501,41900.0
2014-07-30 14:10:00,56.74,56.86,56.73,56.8,33600.0,47.1335,47.2331,47.1252,47.1833,33600.0
2014-07-30 14:20:00,56.81,56.82,56.7,56.76,20400.0,47.1916,47.1999,47.1002,47.1501,20400.0
2014-07-30 14:30:00,56.77,56.8,56.69,56.71,16000.0,47.1584,47.1833,47.0919,47.1085,16000.0
2014-07-30 14:40:00,56.72,56.82,56.72,56.77,40800.0,47.1169,47.1999,47.1169,47.1584,40800.0
2014-07-30 14:50:00,56.78,56.79,56.73,56.78,22100.0,47.1667,47.175,47.1252,47.1667,22100.0
2014-07-30 15:00:00,56.78,56.82,56.71,56.76,30400.0,47.1667,47.1999,47.1085,47.1501,30400.0
2014-07-30 15:10:00,56.77,56.87,56.75,56.87,29900.0,47.1584,47.2415,47.1418,47.2415,29900.0
2014-07-30 15:20:00,56.87,56.98,56.85,56.93,51200.0,47.2415,47.3328,47.2248,47.2913,51200.0
2014-07-30 15:30:00,56.94,57.0,56.94,56.99,60200.0,47.2996,47.3494,47.2996,47.3411,60200.0
2014-07-30 15:40:00,56.99,57.05,56.96,56.99,106000.0,47.3411,47.391,47.3162,47.3411,106000.0
2014-07-30 15:50:00,56.99,57.07,56.98,57.03,189100.0,47.3411,47.4076,47.3328,47.3744,189100.0
2014-07-31 09:30:00,56.56,56.78,56.56,56.63,27400.0,46.9839,47.1667,46.9839,47.0421,27400.0
2014-07-31 09:40:00,56.59,56.77,56.49,56.77,16700.0,47.0089,47.1584,46.9258,47.1584,16700.0
2014-07-31 09:50:00,56.78,56.78,56.49,56.56,21500.0,47.1667,47.1667,46.9258,46.9839,21500.0
2014-07-31 10:00:00,56.53,56.62,56.48,56.58,22500.0,46.959,47.0338,46.9175,47.0006,22500.0
2014-07-31 10:10:00,56.59,56.67,56.58,56.67,24900.0,47.0089,47.0753,47.0006,47.0753,24900.0
2014-07-31 10:20:00,56.68,56.68,56.52,56.6,30800.0,47.0836,47.0836,46.9507,47.0172,30800.0
2014-07-31 10:30:00,56.59,56.62,56.5,56.62,40900.0,47.0089,47.0338,46.9341,47.0338,40900.0
2014-07-31 10:40:00,56.62,56.65,56.58,56.64,18700.0,47.0338,47.0587,47.0006,47.0504,18700.0
2014-07-31 10:50:00,56.65,56.66,56.48,56.51,44800.0,47.0587,47.067,46.9175,46.9424,44800.0
2014-07-31 11:00:00,56.5,56.63,56.5,56.55,53500.0,46.9341,47.0421,46.9341,46.9756,53500.0
2014-07-31 11:10:00,56.55,56.63,56.54,56.6,42600.0,46.9756,47.0421,46.9673,47.0172,42600.0
2014-07-31 11:20:00,56.6,56.63,56.55,56.55,27100.0,47.0172,47.0421,46.9756,46.9756,27100.0
2014-07-31 11:30:00,56.57,56.59,56.51,56.59,60500.0,46.9922,47.0089,46.9424,47.0089,60500.0
2014-07-31 11:40:00,56.54,56.59,56.49,56.53,23900.0,46.9673,47.0089,46.9258,46.959,23900.0
2014-07-31 11:50:00,56.51,56.55,56.45,56.5,55000.0,46.9424,46.9756,46.8926,46.9341,55000.0
2014-07-31 12:00:00,56.51,56.58,56.46,56.55,49400.0,46.9424,47.0006,46.9009,46.9756,49400.0
2014-07-31 12:10:00,56.56,56.57,56.48,56.52,42100.0,46.9839,46.9922,46.9175,46.9507,42100.0
2014-07-31 12:20:00,56.51,56.52,56.44,56.46,48000.0,46.9424,46.9507,46.8843,46.9009,48000.0
2014-07-31 12:30:00,56.47,56.49,56.35,56.38,19800.0,46.9092,46.9258,46.8095,46.8344,19800.0
2014-07-31 12:40:00,56.37,56.42,56.31,56.4,20900.0,46.8261,46.8676,46.7763,46.851,20900.0
2014-07-31 12:50:00,56.4,56.41,56.36,56.41,31800.0,46.851,46.8593,46.8178,46.8593,31800.0
2014-07-31 13:00:00,56.41,56.53,56.38,56.51,21200.0,46.8593,46.959,46.8344,46.9424,21200.0
2014-07-31 13:10:00,56.51,56.52,56.44,56.49,13400.0,46.9424,46.9507,46.8843,46.9258,13400.0
2014-07-31 13:20:00,56.49,56.5,56.45,56.49,18900.0,46.9258,46.9341,46.8926,46.9258,18900.0
2014-07-31 13:30:00,56.48,56.62,56.48,56.6,13500.0,46.9175,47.0338,46.9175,47.0172,13500.0
2014-07-31 13:40:00,56.58,56.6,56.54,56.6,34500.0,47.0006,47.0172,46.9673,47.0172,34500.0
2014-07-31 13:50:00,56.6,56.63,56.58,56.62,25700.0,47.0172,47.0421,47.0006,47.0338,25700.0
2014-07-31 14:00:00,56.63,56.63,56.59,56.62,15500.0,47.0421,47.0421,47.0089,47.0338,15500.0
2014-07-31 14:10:00,56.6,56.63,56.59,56.6,32300.0,47.0172,47.0421,47.0089,47.0172,32300.0
2014-07-31 14:20:00,56.6,56.63,56.59,56.61,15600.0,47.0172,47.0421,47.0089,47.0255,15600.0
2014-07-31 14:30:00,56.61,56.66,56.5,56.66,44800.0,47.0255,47.067,46.9341,47.067,44800.0
2014-07-31 14:40:00,56.67,56.68,56.51,56.56,28500.0,47.0753,47.0836,46.9424,46.9839,28500.0
2014-07-31 14:50:00,56.55,56.69,56.55,56.66,71300.0,46.9756,47.0919,46.9756,47.067,71300.0
2014-07-31 15:00:00,56.65,56.7,56.54,56.57,31300.0,47.0587,47.1002,46.9673,46.9922,31300.0
2014-07-31 15:10:00,56.57,56.62,56.48,56.56,54800.0,46.9922,47.0338,46.9175,46.9839,54800.0
2014-07-31 15:20:00,56.57,56.64,56.55,56.62,87500.0,46.9922,47.0504,46.9756,47.0338,87500.0
2014-07-31 15:30:00,56.63,56.67,56.55,56.65,80900.0,47.0421,47.0753,46.9756,47.0587,80900.0
2014-07-31 15:40:00,56.65,56.68,56.52,56.52,78900.0,47.0587,47.0836,46.9507,46.9507,78900.0
2014-07-31 15:50:00,56.52,56.52,56.4,56.4,127100.0,46.9507,46.9507,46.851,46.851,127100.0
2014-08-01 09:30:00,56.11,56.35,56.11,56.32,63200.0,46.6101,46.8095,46.6101,46.7846,63200.0
2014-08-01 09:40:00,56.32,56.41,56.26,56.32,11600.0,46.7846,46.8593,46.7347,46.7846,11600.0
2014-08-01 09:50:00,56.31,56.53,56.3,56.43,22900.0,46.7763,46.959,46.768,46.876,22900.0
2014-08-01 10:00:00,56.44,56.53,56.39,56.39,17400.0,46.8843,46.959,46.8427,46.8427,17400.0
2014-08-01 10:10:00,56.4,56.43,56.37,56.4,29500.0,46.851,46.876,46.8261,46.851,29500.0
2014-08-01 10:20:00,56.39,56.5,56.39,56.46,9700.0,46.8427,46.9341,46.8427,46.9009,9700.0
2014-08-01 10:30:00,56.46,56.52,56.4,56.52,20800.0,46.9009,46.9507,46.851,46.9507,20800.0
2014-08-01 10:40:00,56.5,56.54,56.43,56.43,13800.0,46.9341,46.9673,46.876,46.876,13800.0
2014-08-01 10:50:00,56.43,56.46,56.36,56.45,12600.0,46.876,46.9009,46.8178,46.8926,12600.0
2014-08-01 11:00:00,56.45,56.49,56.42,56.46,45600.0,46.8926,46.9258,46.8676,46.9009,45600.0
2014-08-01 11:10:00,56.46,56.46,56.4,56.4,11600.0,46.9009,46.9009,46.851,46.851,11600.0
2014-08-01 11:20:00,56.4,56.44,56.33,56.37,20600.0,46.851,46.8843,46.7929,46.8261,20600.0
2014-08-01 11:30:00,56.37,56.41,56.25,56.26,20500.0,46.8261,46.8593,46.7264,46.7347,20500.0
2014-08-01 11:40:00,56.28,56.3,56.15,56.15,11600.0,46.7513,46.768,46.6434,46.6434,11600.0
2014-08-01 11:50:00,56.18,56.22,56.1,56.22,32400.0,46.6683,46.7015,46.6018,46.7015,32400.0
2014-08-01 12:00:00,56.22,56.25,56.13,56.19,14300.0,46.7015,46.7264,46.6267,46.6766,14300.0
2014-08-01 12:10:00,56.19,56.28,56.17,56.27,15000.0,46.6766,46.7513,46.66,46.743,15000.0
2014-08-01 12:20:00,56.25,56.27,56.18,56.25,14200.0,46.7264,46.743,46.6683,46.7264,14200.0
2014-08-01 12:30:00,56.25,56.29,56.18,56.19,104600.0,46.7264,46.7597,46.6683,46.6766,104600.0
2014-08-01 12:40:00,56.19,56.22,56.11,56.12,13400.0,46.6766,46.7015,46.6101,46.6184,13400.0
2014-08-01 12:50:00,56.11,56.2,56.1,56.16,11400.0,46.6101,46.6849,46.6018,46.6517,11400.0
2014-08-01 13:00:00,56.17,56.19,56.09,56.13,13800.0,46.66,46.6766,46.5935,46.6267,13800.0
2014-08-01 13:10:00,56.13,56.22,56.11,56.22,31700.0,46.6267,46.7015,46.6101,46.7015,31700.0
2014-08-01 13:20:00,56.19,56.34,56.17,56.33,52300.0,46.6766,46.8012,46.66,46.7929,52300.0
2014-08-01 13:30:00,56.34,56.34,56.26,56.31,9200.0,46.8012,46.8012,46.7347,46.7763,9200.0
2014-08-01 13:40:00,56.32,56.37,56.27,56.33,8600.0,46.7846,46.8261,46.743,46.7929,8600.0
2014-08-01 13:50:00,56.33,56.35,56.27,56.32,9000.0,46.7929,46.8095,46.743,46.7846,9000.0
2014-08-01 14:00:00,56.33,56.35,56.26,56.35,11200.0,46.7929,46.8095,46.7347,46.8095,11200.0
2014-08-01 14:10:00,56.34,56.36,56.3,56.34,97400.0,46.8012,46.8178,46.768,46.8012,97400.0
2014-08-01 14:20:00,56.34,56.35,56.24,56.24,9800.0,46.8012,46.8095,46.7181,46.7181,9800.0
2014-08-01 14:30:00,56.24,56.27,56.21,56.27,7600.0,46.7181,46.743,46.6932,46.743,7600.0
2014-08-01 14:40:00,56.26,56.26,56.17,56.17,15300.0,46.7347,46.7347,46.66,46.66,15300.0
2014-08-01 14:50:00,56.17,56.19,56.14,56.16,6900.0,46.66,46.6766,46.635,46.6517,6900.0
2014-08-01 15:00:00,56.16,56.2,56.14,56.17,19800.0,46.6517,46.6849,46.635,46.66,19800.0
2014-08-01 15:10:00,56.18,56.27,56.18,56.25,26300.0,46.6683,46.743,46.6683,46.7264,26300.0
2014-08-01 15:20:00,56.25,56.29,56.19,56.2,10600.0,46.7264,46.7597,46.6766,46.6849,10600.0
2014-08-01 15:30:00,56.2,56.25,56.19,56.23,37100.0,46.6849,46.7264,46.6766,46.7098,37100.0
2014-08-01 15:40:00,56.23,56.23,56.12,56.14,66400.0,46.7098,46.7098,46.6184,46.635,66400.0
2014-08-01 15:50:00,56.15,56.16,56.08,56.12,65000.0,46.6434,46.6517,46.5852,46.6184,65000.0
2014-08-04 09:30:00,56.22,56.3,56.15,56.27,30600.0,46.7015,46.768,46.6434,46.743,30600.0
2014-08-04 09:40:00,56.26,56.3,56.16,56.22,26600.0,46.7347,46.768,46.6517,46.7015,26600.0
2014-08-04 09:50:00,56.22,56.22,56.11,56.12,83200.0,46.7015,46.7015,46.6101,46.6184,83200.0
2014-08-04 10:00:00,56.13,56.15,56.06,56.09,17000.0,46.6267,46.6434,46.5686,46.5935,17000.0
2014-08-04 10:10:00,56.09,56.09,55.96,55.97,9000.0,46.5935,46.5935,46.4855,46.4938,9000.0
2014-08-04 10:20:00,55.98,56.03,55.92,55.92,7200.0,46.5021,46.5437,46.4523,46.4523,7200.0
2014-08-04 10:30:00,55.91,55.95,55.8,55.84,8800.0,46.444,46.4772,46.3526,46.3858,8800.0
2014-08-04 10:40:00,55.83,55.86,55.74,55.78,11400.0,46.3775,46.4025,46.3028,46.336,11400.0
2014-08-04 10:50:00,55.79,55.81,55.71,55.76,13000.0,46.3443,46.3609,46.2779,46.3194,13000.0
2014-08-04 11:00:00,55.75,55.76,55.7,55.74,9200.0,46.3111,46.3194,46.2695,46.3028,9200.0
2014-08-04 11:10:00,55.75,55.81,55.72,55.79,20800.0,46.3111,46.3609,46.2862,46.3443,20800.0
2014-08-04 11:20:00,55.76,55.86,55.76,55.86,8800.0,46.3194,46.4025,46.3194,46.4025,8800.0
2014-08-04 11:30:00,55.85,55.97,55.84,55.94,145000.0,46.3941,46.4938,46.3858,46.4689,145000.0
2014-08-04 11:40:00,55.94,55.95,55.84,55.88,5600.0,46.4689,46.4772,46.3858,46.4191,5600.0
2014-08-04 11:50:00,55.87,55.88,55.78,55.8,32800.0,46.4108,46.4191,46.336,46.3526,32800.0
2014-08-04 12:00:00,55.81,55.81,55.76,55.77,7800.0,46.3609,46.3609,46.3194,46.3277,7800.0
2014-08-04 12:10:00,55.78,55.81,55.78,55.8,6800.0,46.336,46.3609,46.336,46.3526,6800.0
2014-08-04 12:20:00,55.81,55.91,55.8,55.89,11500.0,46.3609,46.444,46.3526,46.4274,11500.0
2014-08-04 12:30:00,55.89,55.92,55.82,55.83,7600.0,46.4274,46.4523,46.3692,46.3775,7600.0
2014-08-04 12:40:00,55.82,55.88,55.81,55.81,5500.0,46.3692,46.4191,46.3609,46.3609,5500.0
2014-08-04 12:50:00,55.83,55.84,55.82,55.83,4600.0,46.3775,46.3858,46.3692,46.3775,4600.0
2014-08-04 13:00:00,55.83,55.84,55.82,55.82,7000.0,46.3775,46.3858,46.3692,46.3692,7000.0
2014-08-04 13:10:00,55.82,55.82,55.76,55.8,12500.0,46.3692,46.3692,46.3194,46.3526,12500.0
2014-08-04 13:20:00,55.8,55.83,55.8,55.8,6600.0,46.3526,46.3775,46.3526,46.3526,6600.0
2014-08-04 13:30:00,55.8,55.84,55.79,55.84,9200.0,46.3526,46.3858,46.3443,46.3858,9200.0
2014-08-04 13:40:00,55.84,55.88,55.81,55.86,11900.0,46.3858,46.4191,46.3609,46.4025,11900.0
2014-08-04 13:50:00,55.86,55.88,55.8,55.81,10400.0,46.4025,46.4191,46.3526,46.3609,10400.0
2014-08-04 14:00:00,55.82,55.84,55.79,55.79,8300.0,46.3692,46.3858,46.3443,46.3443,8300.0
2014-08-04 14:10:00,55.8,55.84,55.8,55.82,10200.0,46.3526,46.3858,46.3526,46.3692,10200.0
2014-08-04 14:20:00,55.81,55.82,55.8,55.8,7400.0,46.3609,46.3692,46.3526,46.3526,7400.0
2014-08-04 14:30:00,55.81,55.87,55.8,55.87,12700.0,46.3609,46.4108,46.3526,46.4108,12700.0
2014-08-04 14:40:00,55.88,55.95,55.87,55.94,17300.0,46.4191,46.4772,46.4108,46.4689,17300.0
2014-08-04 14:50:00,55.94,55.97,55.93,55.94,12000.0,46.4689,46.4938,46.4606,46.4689,12000.0
2014-08-04 15:00:00,55.94,55.98,55.92,55.93,24600.0,46.4689,46.5021,46.4523,46.4606,24600.0
2014-08-04 15:10:00,55.92,55.94,55.9,55.92,48900.0,46.4523,46.4689,46.4357,46.4523,48900.0
2014-08-04 15:20:00,55.93,55.94,55.89,55.89,32800.0,46.4606,46.4689,46.4274,46.4274,32800.0
2014-08-04 15:30:00,55.9,55.93,55.89,55.92,69400.0,46.4357,46.4606,46.4274,46.4523,69400.0
2014-08-04 15:40:00,55.92,56.02,55.92,55.99,46500.0,46.4523,46.5354,46.4523,46.5104,46500.0
2014-08-04 15:50:00,55.99,56.0,55.93,55.94,96400.0,46.5104,46.5188,46.4606,46.4689,96400.0
2014-08-05 09:30:00,55.8,56.09,55.8,56.08,25000.0,46.3526,46.5935,46.3526,46.5852,25000.0
2014-08-05 09:40:00,56.09,56.18,55.91,55.94,44100.0,46.5935,46.6683,46.444,46.4689,44100.0
2014-08-05 09:50:00,55.92,55.98,55.88,55.95,19300.0,46.4523,46.5021,46.4191,46.4772,19300.0
2014-08-05 10:00:00,55.97,56.0,55.82,55.83,87200.0,46.4938,46.5188,46.3692,46.3775,87200.0
2014-08-05 10:10:00,55.83,55.88,55.78,55.81,29100.0,46.3775,46.4191,46.336,46.3609,29100.0
2014-08-05 10:20:00,55.84,55.98,55.83,55.97,11900.0,46.3858,46.5021,46.3775,46.4938,11900.0
2014-08-05 10:30:00,55.97,56.01,55.92,55.95,35400.0,46.4938,46.5271,46.4523,46.4772,35400.0
2014-08-05 10:40:00,55.95,55.97,55.87,55.93,10700.0,46.4772,46.4938,46.4108,46.4606,10700.0
2014-08-05 10:50:00,55.94,55.94,55.82,55.83,7500.0,46.4689,46.4689,46.3692,46.3775,7500.0
2014-08-05 11:00:00,55.84,55.86,55.77,55.78,7000.0,46.3858,46.4025,46.3277,46.336,7000.0
2014-08-05 11:10:00,55.79,55.93,55.79,55.92,8300.0,46.3443,46.4606,46.3443,46.4523,8300.0
2014-08-05 11:20:00,55.94,56.0,55.94,55.98,22500.0,46.4689,46.5188,46.4689,46.5021,22500.0
2014-08-05 11:30:00,55.98,56.01,55.96,56.0,10800.0,46.5021,46.5271,46.4855,46.5188,10800.0
2014-08-05 11:40:00,56.0,56.01,55.89,55.89,8200.0,46.5188,46.5271,46.4274,46.4274,8200.0
2014-08-05 11:50:00,55.89,55.95,55.86,55.86,9900.0,46.4274,46.4772,46.4025,46.4025,9900.0
2014-08-05 12:00:00,55.86,55.93,55.83,55.83,10700.0,46.4025,46.4606,46.3775,46.3775,10700.0
2014-08-05 12:10:00,55.83,55.84,55.76,55.82,16600.0,46.3775,46.3858,46.3194,46.3692,16600.0
2014-08-05 12:20:00,55.81,55.81,55.71,55.78,10900.0,46.3609,46.3609,46.2779,46.336,10900.0
2014-08-05 12:30:00,55.78,55.79,55.72,55.75,12300.0,46.336,46.3443,46.2862,46.3111,12300.0
2014-08-05 12:40:00,55.76,55.79,55.72,55.75,5900.0,46.3194,46.3443,46.2862,46.3111,5900.0
2014-08-05 12:50:00,55.76,55.8,55.75,55.77,5700.0,46.3194,46.3526,46.3111,46.3277,5700.0
2014-08-05 13:00:00,55.79,55.81,55.76,55.79,9000.0,46.3443,46.3609,46.3194,46.3443,9000.0
2014-08-05 13:10:00,55.8,55.86,55.8,55.84,9500.0,46.3526,46.4025,46.3526,46.3858,9500.0
2014-08-05 13:20:00,55.85,55.87,55.81,55.84,7700.0,46.3941,46.4108,46.3609,46.3858,7700.0
2014-08-05 13:30:00,55.83,55.84,55.59,55.59,20300.0,46.3775,46.3858,46.1782,46.1782,20300.0
2014-08-05 13:40:00,55.58,55.62,55.4,55.45,44500.0,46.1699,46.2031,46.0203,46.0619,44500.0
2014-08-05 13:50:00,55.45,55.52,55.42,55.45,13600.0,46.0619,46.12,46.037,46.0619,13600.0
2014-08-05 14:00:00,55.44,55.46,55.33,55.36,20300.0,46.0536,46.0702,45.9622,45.9871,20300.0
2014-08-05 14:10:00,55.37,55.45,55.35,55.44,14400.0,45.9954,46.0619,45.9788,46.0536,14400.0
2014-08-05 14:20:00,55.43,55.5,55.42,55.49,19900.0,46.0453,46.1034,46.037,46.0951,19900.0
2014-08-05 14:30:00,55.5,55.57,55.5,55.51,16100.0,46.1034,46.1616,46.1034,46.1117,16100.0
2014-08-05 14:40:00,55.5,55.55,55.49,55.49,19900.0,46.1034,46.1449,46.0951,46.0951,19900.0
2014-08-05 14:50:00,55.49,55.51,55.44,55.44,16700.0,46.0951,46.1117,46.0536,46.0536,16700.0
2014-08-05 15:00:00,55.43,55.44,55.38,55.4,22900.0,46.0453,46.0536,46.0037,46.0203,22900.0
2014-08-05 15:10:00,55.39,55.46,55.36,55.45,22000.0,46.012,46.0702,45.9871,46.0619,22000.0
2014-08-05 15:20:00,55.43,55.48,55.38,55.38,24600.0,46.0453,46.0868,46.0037,46.0037,24600.0
2014-08-05 15:30:00,55.39,55.47,55.39,55.43,70300.0,46.012,46.0785,46.012,46.0453,70300.0
2014-08-05 15:40:00,55.43,55.47,55.4,55.46,52900.0,46.0453,46.0785,46.0203,46.0702,52900.0
2014-08-05 15:50:00,55.45,55.46,55.4,55.42,111100.0,46.0619,46.0702,46.0203,46.037,111100.0
2014-08-06 09:30:00,55.39,55.63,55.3,55.34,44600.0,46.012,46.2114,45.9373,45.9705,44600.0
2014-08-06 09:40:00,55.33,55.41,55.3,55.34,29800.0,45.9622,46.0286,45.9373,45.9705,29800.0
2014-08-06 09:50:00,55.33,55.33,55.1,55.13,25900.0,45.9622,45.9622,45.7711,45.7961,25900.0
2014-08-06 10:00:00,55.14,55.42,55.13,55.37,18700.0,45.8044,46.037,45.7961,45.9954,18700.0
2014-08-06 10:10:00,55.38,55.42,55.31,55.31,13100.0,46.0037,46.037,45.9456,45.9456,13100.0
2014-08-06 10:20:00,55.31,55.41,55.29,55.4,20500.0,45.9456,46.0286,45.929,46.0203,20500.0
2014-08-06 10:30:00,55.41,55.42,55.3,55.31,13400.0,46.0286,46.037,45.9373,45.9456,13400.0
2014-08-06 10:40:00,55.32,55.35,55.27,55.28,13000.0,45.9539,45.9788,45.9123,45.9207,13000.0
2014-08-06 10:50:00,55.3,55.43,55.3,55.41,16700.0,45.9373,46.0453,45.9373,46.0286,16700.0
2014-08-06 11:00:00,55.4,55.42,55.37,55.37,20600.0,46.0203,46.037,45.9954,45.9954,20600.0
2014-08-06 11:10:00,55.35,55.38,55.3,55.33,5300.0,45.9788,46.0037,45.9373,45.9622,5300.0
2014-08-06 11:20:00,55.33,55.4,55.32,55.33,8600.0,45.9622,46.0203,45.9539,45.9622,8600.0
2014-08-06 11:30:00,55.34,55.41,55.32,55.37,10200.0,45.9705,46.0286,45.9539,45.9954,10200.0
2014-08-06 11:40:00,55.38,55.41,55.37,55.38,24700.0,46.0037,46.0286,45.9954,46.0037,24700.0
2014-08-06 11:50:00,55.4,55.4,55.38,55.38,6800.0,46.0203,46.0203,46.0037,46.0037,6800.0
2014-08-06 12:00:00,55.4,55.41,55.38,55.38,18000.0,46.0203,46.0286,46.0037,46.0037,18000.0
2014-08-06 12:10:00,55.38,55.39,55.27,55.27,8700.0,46.0037,46.012,45.9123,45.9123,8700.0
2014-08-06 12:20:00,55.26,55.35,55.25,55.3,9900.0,45.904,45.9788,45.8957,45.9373,9900.0
2014-08-06 12:30:00,55.31,55.41,55.31,55.39,8500.0,45.9456,46.0286,45.9456,46.012,8500.0
2014-08-06 12:40:00,55.39,55.4,55.34,55.34,6900.0,46.012,46.0203,45.9705,45.9705,6900.0
2014-08-06 12:50:00,55.33,55.34,55.27,55.27,9200.0,45.9622,45.9705,45.9123,45.9123,9200.0
2014-08-06 13:00:00,55.26,55.29,55.2,55.22,13100.0,45.904,45.929,45.8542,45.8708,13100.0
2014-08-06 13:10:00,55.24,55.26,55.23,55.25,8600.0,45.8874,45.904,45.8791,45.8957,8600.0
2014-08-06 13:20:00,55.25,55.25,55.19,55.19,49800.0,45.8957,45.8957,45.8459,45.8459,49800.0
2014-08-06 13:30:00,55.2,55.25,55.17,55.25,6000.0,45.8542,45.8957,45.8293,45.8957,6000.0
2014-08-06 13:40:00,55.24,55.25,55.14,55.14,9000.0,45.8874,45.8957,45.8044,45.8044,9000.0
2014-08-06 13:50:00,55.15,55.16,55.11,55.11,8100.0,45.8127,45.821,45.7794,45.7794,8100.0
2014-08-06 14:00:00,55.13,55.18,55.1,55.17,10700.0,45.7961,45.8376,45.7711,45.8293,10700.0
2014-08-06 14:10:00,55.17,55.19,55.14,55.17,15700.0,45.8293,45.8459,45.8044,45.8293,15700.0
2014-08-06 14:20:00,55.17,55.17,55.09,55.16,27400.0,45.8293,45.8293,45.7628,45.821,27400.0
2014-08-06 14:30:00,55.16,55.19,55.11,55.19,16000.0,45.821,45.8459,45.7794,45.8459,16000.0
2014-08-06 14:40:00,55.2,55.21,55.05,55.07,64900.0,45.8542,45.8625,45.7296,45.7462,64900.0
2014-08-06 14:50:00,55.07,55.16,55.0,55.03,37800.0,45.7462,45.821,45.6881,45.713,37800.0
2014-08-06 15:00:00,55.03,55.06,55.02,55.02,41500.0,45.713,45.7379,45.7047,45.7047,41500.0
2014-08-06 15:10:00,55.03,55.05,54.97,55.02,44800.0,45.713,45.7296,45.6631,45.7047,44800.0
2014-08-06 15:20:00,55.02,55.04,54.99,55.01,23400.0,45.7047,45.7213,45.6798,45.6964,23400.0
2014-08-06 15:30:00,55.01,55.04,54.97,55.02,47800.0,45.6964,45.7213,45.6631,45.7047,47800.0
2014-08-06 15:40:00,55.02,55.07,55.02,55.02,50600.0,45.7047,45.7462,45.7047,45.7047,50600.0
2014-08-06 15:50:00,55.03,55.11,55.01,55.02,95100.0,45.713,45.7794,45.6964,45.7047,95100.0
2014-08-07 09:30:00,55.17,55.58,55.16,55.52,34200.0,45.8293,46.1699,45.821,46.12,34200.0
2014-08-07 09:40:00,55.52,55.64,55.5,55.58,59600.0,46.12,46.2197,46.1034,46.1699,59600.0
2014-08-07 09:50:00,55.61,55.67,55.47,55.49,43100.0,46.1948,46.2446,46.0785,46.0951,43100.0
2014-08-07 10:00:00,55.5,55.52,55.46,55.48,35800.0,46.1034,46.12,46.0702,46.0868,35800.0
2014-08-07 10:10:00,55.48,55.51,55.44,55.45,33700.0,46.0868,46.1117,46.0536,46.0619,33700.0
2014-08-07 10:20:00,55.47,55.51,55.46,55.48,42900.0,46.0785,46.1117,46.0702,46.0868,42900.0
2014-08-07 10:30:00,55.49,55.49,55.44,55.44,38800.0,46.0951,46.0951,46.0536,46.0536,38800.0
2014-08-07 10:40:00,55.44,55.45,55.33,55.33,23900.0,46.0536,46.0619,45.9622,45.9622,23900.0
2014-08-07 10:50:00,55.34,55.34,55.15,55.17,72400.0,45.9705,45.9705,45.8127,45.8293,72400.0
2014-08-07 11:00:00,55.15,55.18,55.09,55.16,32200.0,45.8127,45.8376,45.7628,45.821,32200.0
2014-08-07 11:10:00,55.15,55.15,55.07,55.13,38800.0,45.8127,45.8127,45.7462,45.7961,38800.0
2014-08-07 11:20:00,55.15,55.18,55.11,55.12,31000.0,45.8127,45.8376,45.7794,45.7877,31000.0
2014-08-07 11:30:00,55.13,55.16,55.09,55.12,24900.0,45.7961,45.821,45.7628,45.7877,24900.0
2014-08-07 11:40:00,55.11,55.11,55.0,55.06,32200.0,45.7794,45.7794,45.6881,45.7379,32200.0
2014-08-07 11:50:00,55.05,55.12,55.01,55.06,49400.0,45.7296,45.7877,45.6964,45.7379,49400.0
2014-08-07 12:00:00,55.06,55.09,55.02,55.09,23300.0,45.7379,45.7628,45.7047,45.7628,23300.0
2014-08-07 12:10:00,55.1,55.11,54.97,54.97,39000.0,45.7711,45.7794,45.6631,45.6631,39000.0
2014-08-07 12:20:00,54.98,55.01,54.97,54.98,42100.0,45.6714,45.6964,45.6631,45.6714,42100.0
2014-08-07 12:30:00,54.98,54.99,54.87,54.9,18900.0,45.6714,45.6798,45.5801,45.605,18900.0
2014-08-07 12:40:00,54.9,54.95,54.87,54.94,13800.0,45.605,45.6465,45.5801,45.6382,13800.0
2014-08-07 12:50:00,54.96,54.97,54.92,54.95,19500.0,45.6548,45.6631,45.6216,45.6465,19500.0
2014-08-07 13:00:00,54.93,55.01,54.93,55.01,25300.0,45.6299,45.6964,45.6299,45.6964,25300.0
2014-08-07 13:10:00,55.01,55.02,54.97,55.0,21400.0,45.6964,45.7047,45.6631,45.6881,21400.0
2014-08-07 13:20:00,55.0,55.01,54.95,54.99,27700.0,45.6881,45.6964,45.6465,45.6798,27700.0
2014-08-07 13:30:00,54.99,55.08,54.99,55.04,34600.0,45.6798,45.7545,45.6798,45.7213,34600.0
2014-08-07 13:40:00,55.06,55.09,55.02,55.07,11300.0,45.7379,45.7628,45.7047,45.7462,11300.0
2014-08-07 13:50:00,55.07,55.13,55.06,55.11,9200.0,45.7462,45.7961,45.7379,45.7794,9200.0
2014-08-07 14:00:00,55.11,55.12,55.05,55.12,10300.0,45.7794,45.7877,45.7296,45.7877,10300.0
2014-08-07 14:10:00,55.1,55.13,55.09,55.11,25300.0,45.7711,45.7961,45.7628,45.7794,25300.0
2014-08-07 14:20:00,55.11,55.11,55.04,55.04,21800.0,45.7794,45.7794,45.7213,45.7213,21800.0
2014-08-07 14:30:00,55.04,55.04,54.97,54.97,30300.0,45.7213,45.7213,45.6631,45.6631,30300.0
2014-08-07 14:40:00,54.99,55.01,54.98,54.99,18700.0,45.6798,45.6964,45.6714,45.6798,18700.0
2014-08-07 14:50:00,55.0,55.01,54.95,54.95,16800.0,45.6881,45.6964,45.6465,45.6465,16800.0
2014-08-07 15:00:00,54.95,54.99,54.87,54.88,19900.0,45.6465,45.6798,45.5801,45.5884,19900.0
2014-08-07 15:10:00,54.91,54.93,54.82,54.87,20400.0,45.6133,45.6299,45.5385,45.5801,20400.0
2014-08-07 15:20:00,54.87,54.87,54.79,54.84,18600.0,45.5801,45.5801,45.5136,45.5551,18600.0
2014-08-07 15:30:00,54.84,54.92,54.81,54.89,32300.0,45.5551,45.6216,45.5302,45.5967,32300.0
2014-08-07 15:40:00,54.9,54.92,54.85,54.9,40700.0,45.605,45.6216,45.5635,45.605,40700.0
2014-08-07 15:50:00,54.89,54.94,54.86,54.86,105000.0,45.5967,45.6382,45.5718,45.5718,105000.0
2014-08-08 09:30:00,54.98,55.26,54.91,55.1,30700.0,45.6714,45.904,45.6133,45.7711,30700.0
2014-08-08 09:40:00,55.1,55.18,55.08,55.17,27900.0,45.7711,45.8376,45.7545,45.8293,27900.0
2014-08-08 09:50:00,55.17,55.17,55.03,55.06,44000.0,45.8293,45.8293,45.713,45.7379,44000.0
2014-08-08 10:00:00,55.06,55.08,54.97,55.01,29400.0,45.7379,45.7545,45.6631,45.6964,29400.0
2014-08-08 10:10:00,55.02,55.07,55.02,55.03,22400.0,45.7047,45.7462,45.7047,45.713,22400.0
2014-08-08 10:20:00,55.03,55.05,54.93,54.94,17400.0,45.713,45.7296,45.6299,45.6382,17400.0
2014-08-08 10:30:00,54.95,55.06,54.92,55.05,14300.0,45.6465,45.7379,45.6216,45.7296,14300.0
2014-08-08 10:40:00,55.05,55.08,55.03,55.05,41000.0,45.7296,45.7545,45.713,45.7296,41000.0
2014-08-08 10:50:00,55.05,55.11,55.05,55.09,22800.0,45.7296,45.7794,45.7296,45.7628,22800.0
2014-08-08 11:00:00,55.09,55.19,55.07,55.14,13000.0,45.7628,45.8459,45.7462,45.8044,13000.0
2014-08-08 11:10:00,55.15,55.22,55.15,55.21,11900.0,45.8127,45.8708,45.8127,45.8625,11900.0
2014-08-08 11:20:00,55.19,55.27,55.17,55.23,15000.0,45.8459,45.9123,45.8293,45.8791,15000.0
2014-08-08 11:30:00,55.23,55.25,55.11,55.11,26800.0,45.8791,45.8957,45.7794,45.7794,26800.0
2014-08-08 11:40:00,55.11,55.18,55.11,55.13,12000.0,45.7794,45.8376,45.7794,45.7961,12000.0
2014-08-08 11:50:00,55.13,55.16,55.11,55.15,17600.0,45.7961,45.821,45.7794,45.8127,17600.0
2014-08-08 12:00:00,55.15,55.17,55.1,55.1,10700.0,45.8127,45.8293,45.7711,45.7711,10700.0
2014-08-08 12:10:00,55.1,55.11,55.0,55.07,46000.0,45.7711,45.7794,45.6881,45.7462,46000.0
2014-08-08 12:20:00,55.07,55.08,54.99,54.99,14100.0,45.7462,45.7545,45.6798,45.6798,14100.0
2014-08-08 12:30:00,54.98,54.98,54.93,54.97,9600.0,45.6714,45.6714,45.6299,45.6631,9600.0
2014-08-08 12:40:00,54.96,54.96,54.93,54.93,10300.0,45.6548,45.6548,45.6299,45.6299,10300.0
2014-08-08 12:50:00,54.93,54.93,54.9,54.91,14100.0,45.6299,45.6299,45.605,45.6133,14100.0
2014-08-08 13:00:00,54.89,55.0,54.89,55.0,12500.0,45.5967,45.6881,45.5967,45.6881,12500.0
2014-08-08 13:10:00,55.0,55.03,54.98,55.03,51100.0,45.6881,45.713,45.6714,45.713,51100.0
2014-08-08 13:20:00,55.05,55.16,55.05,55.13,17100.0,45.7296,45.821,45.7296,45.7961,17100.0
2014-08-08 13:30:00,55.13,55.17,55.11,55.16,15600.0,45.7961,45.8293,45.7794,45.821,15600.0
2014-08-08 13:40:00,55.16,55.21,55.14,55.15,13300.0,45.821,45.8625,45.8044,45.8127,13300.0
2014-08-08 13:50:00,55.16,55.18,55.05,55.08,89700.0,45.821,45.8376,45.7296,45.7545,89700.0
2014-08-08 14:00:00,55.07,55.11,55.06,55.11,52600.0,45.7462,45.7794,45.7379,45.7794,52600.0
2014-08-08 14:10:00,55.12,55.12,55.07,55.08,11600.0,45.7877,45.7877,45.7462,45.7545,11600.0
2014-08-08 14:20:00,55.09,55.11,54.99,55.0,57300.0,45.7628,45.7794,45.6798,45.6881,57300.0
2014-08-08 14:30:00,55.0,55.01,54.98,55.0,55800.0,45.6881,45.6964,45.6714,45.6881,55800.0
2014-08-08 14:40:00,55.0,55.15,55.0,55.11,20700.0,45.6881,45.8127,45.6881,45.7794,20700.0
2014-08-08 14:50:00,55.11,55.11,55.07,55.07,14600.0,45.7794,45.7794,45.7462,45.7462,14600.0
2014-08-08 15:00:00,55.06,55.09,55.06,55.08,16400.0,45.7379,45.7628,45.7379,45.7545,16400.0
2014-08-08 15:10:00,55.08,55.14,55.07,55.12,20200.0,45.7545,45.8044,45.7462,45.7877,20200.0
2014-08-08 15:20:00,55.11,55.25,55.11,55.24,19700.0,45.7794,45.8957,45.7794,45.8874,19700.0
2014-08-08 15:30:00,55.23,55.26,55.2,55.24,27600.0,45.8791,45.904,45.8542,45.8874,27600.0
2014-08-08 15:40:00,55.25,55.28,55.19,55.2,77800.0,45.8957,45.9207,45.8459,45.8542,77800.0
2014-08-08 15:50:00,55.2,55.21,55.18,55.2,94900.0,45.8542,45.8625,45.8376,45.8542,94900.0
2014-08-11 09:30:00,55.45,55.68,55.37,55.68,34700.0,46.0619,46.2529,45.9954,46.2529,34700.0
2014-08-11 09:40:00,55.65,55.78,55.65,55.71,22300.0,46.228,46.336,46.228,46.2779,22300.0
2014-08-11 09:50:00,55.71,55.91,55.71,55.87,16600.0,46.2779,46.444,46.2779,46.4108,16600.0
2014-08-11 10:00:00,55.88,55.92,55.66,55.67,32300.0,46.4191,46.4523,46.2363,46.2446,32300.0
2014-08-11 10:10:00,55.68,55.69,55.62,55.63,25100.0,46.2529,46.2612,46.2031,46.2114,25100.0
2014-08-11 10:20:00,55.63,55.68,55.63,55.67,15300.0,46.2114,46.2529,46.2114,46.2446,15300.0
2014-08-11 10:30:00,55.67,55.69,55.66,55.67,29300.0,46.2446,46.2612,46.2363,46.2446,29300.0
2014-08-11 10:40:00,55.68,55.69,55.64,55.64,24300.0,46.2529,46.2612,46.2197,46.2197,24300.0
2014-08-11 10:50:00,55.64,55.64,55.59,55.64,18100.0,46.2197,46.2197,46.1782,46.2197,18100.0
2014-08-11 11:00:00,55.63,55.63,55.51,55.55,31700.0,46.2114,46.2114,46.1117,46.1449,31700.0
2014-08-11 11:10:00,55.55,55.67,55.55,55.66,24400.0,46.1449,46.2446,46.1449,46.2363,24400.0
2014-08-11 11:20:00,55.66,55.67,55.54,55.55,51800.0,46.2363,46.2446,46.1366,46.1449,51800.0
2014-08-11 11:30:00,55.55,55.57,55.53,55.55,24800.0,46.1449,46.1616,46.1283,46.1449,24800.0
2014-08-11 11:40:00,55.55,55.56,55.52,55.55,24800.0,46.1449,46.1532,46.12,46.1449,24800.0
2014-08-11 11:50:00,55.55,55.55,55.53,55.54,13800.0,46.1449,46.1449,46.1283,46.1366,13800.0
2014-08-11 12:00:00,55.54,55.56,55.49,55.49,25700.0,46.1366,46.1532,46.0951,46.0951,25700.0
2014-08-11 12:10:00,55.49,55.54,55.48,55.52,17800.0,46.0951,46.1366,46.0868,46.12,17800.0
2014-08-11 12:20:00,55.52,55.56,55.5,55.55,13300.0,46.12,46.1532,46.1034,46.1449,13300.0
2014-08-11 12:30:00,55.55,55.56,55.49,55.5,18800.0,46.1449,46.1532,46.0951,46.1034,18800.0
2014-08-11 12:40:00,55.5,55.51,55.49,55.5,9700.0,46.1034,46.1117,46.0951,46.1034,9700.0
2014-08-11 12:50:00,55.51,55.52,55.49,55.49,19800.0,46.1117,46.12,46.0951,46.0951,19800.0
2014-08-11 13:00:00,55.49,55.51,55.49,55.5,7000.0,46.0951,46.1117,46.0951,46.1034,7000.0
2014-08-11 13:10:00,55.5,55.55,55.5,55.51,17200.0,46.1034,46.1449,46.1034,46.1117,17200.0
2014-08-11 13:20:00,55.51,55.51,55.49,55.5,8200.0,46.1117,46.1117,46.0951,46.1034,8200.0
2014-08-11 13:30:00,55.5,55.52,55.47,55.49,12800.0,46.1034,46.12,46.0785,46.0951,12800.0
2014-08-11 13:40:00,55.49,55.51,55.46,55.49,9500.0,46.0951,46.1117,46.0702,46.0951,9500.0
2014-08-11 13:50:00,55.49,55.5,55.37,55.4,40300.0,46.0951,46.1034,45.9954,46.0203,40300.0
2014-08-11 14:00:00,55.4,55.41,55.37,55.4,15600.0,46.0203,46.0286,45.9954,46.0203,15600.0
2014-08-11 14:10:00,55.4,55.41,55.39,55.39,22500.0,46.0203,46.0286,46.012,46.012,22500.0
2014-08-11 14:20:00,55.4,55.4,55.36,55.4,31900.0,46.0203,46.0203,45.9871,46.0203,31900.0
2014-08-11 14:30:00,55.39,55.41,55.38,55.4,14100.0,46.012,46.0286,46.0037,46.0203,14100.0
2014-08-11 14:40:00,55.4,55.41,55.39,55.4,11900.0,46.0203,46.0286,46.012,46.0203,11900.0
2014-08-11 14:50:00,55.39,55.4,55.38,55.39,24800.0,46.012,46.0203,46.0037,46.012,24800.0
2014-08-11 15:00:00,55.4,55.41,55.39,55.41,18400.0,46.0203,46.0286,46.012,46.0286,18400.0
2014-08-11 15:10:00,55.41,55.41,55.4,55.4,22600.0,46.0286,46.0286,46.0203,46.0203,22600.0
2014-08-11 15:20:00,55.41,55.41,55.37,55.38,21000.0,46.0286,46.0286,45.9954,46.0037,21000.0
2014-08-11 15:30:00,55.38,55.4,55.36,55.37,37100.0,46.0037,46.0203,45.9871,45.9954,37100.0
2014-08-11 15:40:00,55.37,55.4,55.34,55.4,42600.0,45.9954,46.0203,45.9705,46.0203,42600.0
2014-08-11 15:50:00,55.4,55.41,55.36,55.37,65700.0,46.0203,46.0286,45.9871,45.9954,65700.0
2014-08-12 09:30:00,55.27,55.47,55.27,55.47,28200.0,45.9123,46.0785,45.9123,46.0785,28200.0
2014-08-12 09:40:00,55.48,55.62,55.48,55.58,30000.0,46.0868,46.2031,46.0868,46.1699,30000.0
2014-08-12 09:50:00,55.58,55.58,55.44,55.55,11500.0,46.1699,46.1699,46.0536,46.1449,11500.0
2014-08-12 10:00:00,55.54,55.59,55.49,55.5,18900.0,46.1366,46.1782,46.0951,46.1034,18900.0
2014-08-12 10:10:00,55.5,55.57,55.48,55.56,26700.0,46.1034,46.1616,46.0868,46.1532,26700.0
2014-08-12 10:20:00,55.55,55.6,55.54,55.55,10800.0,46.1449,46.1865,46.1366,46.1449,10800.0
2014-08-12 10:30:00,55.55,55.56,55.51,55.56,9000.0,46.1449,46.1532,46.1117,46.1532,9000.0
2014-08-12 10:40:00,55.54,55.58,55.45,55.45,17500.0,46.1366,46.1699,46.0619,46.0619,17500.0
2014-08-12 10:50:00,55.46,55.48,55.44,55.48,15200.0,46.0702,46.0868,46.0536,46.0868,15200.0
2014-08-12 11:00:00,55.48,55.48,55.22,55.24,31100.0,46.0868,46.0868,45.8708,45.8874,31100.0
2014-08-12 11:10:00,55.24,55.25,55.2,55.25,13300.0,45.8874,45.8957,45.8542,45.8957,13300.0
2014-08-12 11:20:00,55.25,55.26,55.23,55.25,11500.0,45.8957,45.904,45.8791,45.8957,11500.0
2014-08-12 11:30:00,55.25,55.25,55.22,55.22,14300.0,45.8957,45.8957,45.8708,45.8708,14300.0
2014-08-12 11:40:00,55.23,55.25,55.21,55.25,8400.0,45.8791,45.8957,45.8625,45.8957,8400.0
2014-08-12 11:50:00,55.24,55.25,55.23,55.23,10600.0,45.8874,45.8957,45.8791,45.8791,10600.0
2014-08-12 12:00:00,55.23,55.26,55.18,55.26,23400.0,45.8791,45.904,45.8376,45.904,23400.0
2014-08-12 12:10:00,55.25,55.26,55.24,55.25,9600.0,45.8957,45.904,45.8874,45.8957,9600.0
2014-08-12 12:20:00,55.24,55.26,55.23,55.25,13300.0,45.8874,45.904,45.8791,45.8957,13300.0
2014-08-12 12:30:00,55.25,55.26,55.25,55.25,25100.0,45.8957,45.904,45.8957,45.8957,25100.0
2014-08-12 12:40:00,55.25,55.26,55.23,55.25,21500.0,45.8957,45.904,45.8791,45.8957,21500.0
2014-08-12 12:50:00,55.24,55.25,55.24,55.24,10500.0,45.8874,45.8957,45.8874,45.8874,10500.0
2014-08-12 13:00:00,55.25,55.25,55.23,55.25,10800.0,45.8957,45.8957,45.8791,45.8957,10800.0
2014-08-12 13:10:00,55.25,55.26,55.23,55.25,20700.0,45.8957,45.904,45.8791,45.8957,20700.0
2014-08-12 13:20:00,55.25,55.26,55.23,55.25,13500.0,45.8957,45.904,45.8791,45.8957,13500.0
2014-08-12 13:30:00,55.25,55.26,55.21,55.23,15300.0,45.8957,45.904,45.8625,45.8791,15300.0
2014-08-12 13:40:00,55.24,55.25,55.21,55.24,13800.0,45.8874,45.8957,45.8625,45.8874,13800.0
2014-08-12 13:50:00,55.24,55.26,55.22,55.25,20300.0,45.8874,45.904,45.8708,45.8957,20300.0
2014-08-12 14:00:00,55.25,55.25,55.18,55.18,14100.0,45.8957,45.8957,45.8376,45.8376,14100.0
2014-08-12 14:10:00,55.18,55.2,55.14,55.17,12800.0,45.8376,45.8542,45.8044,45.8293,12800.0
2014-08-12 14:20:00,55.17,55.2,55.13,55.16,14700.0,45.8293,45.8542,45.7961,45.821,14700.0
2014-08-12 14:30:00,55.16,55.22,55.14,55.22,13800.0,45.821,45.8708,45.8044,45.8708,13800.0
2014-08-12 14:40:00,55.22,55.25,55.19,55.21,9200.0,45.8708,45.8957,45.8459,45.8625,9200.0
2014-08-12 14:50:00,55.21,55.25,55.21,55.23,11200.0,45.8625,45.8957,45.8625,45.8791,11200.0
2014-08-12 15:00:00,55.24,55.32,55.23,55.31,45600.0,45.8874,45.9539,45.8791,45.9456,45600.0
2014-08-12 15:10:00,55.31,55.33,55.24,55.25,37400.0,45.9456,45.9622,45.8874,45.8957,37400.0
2014-08-12 15:20:00,55.24,55.26,55.24,55.24,14000.0,45.8874,45.904,45.8874,45.8874,14000.0
2014-08-12 15:30:00,55.24,55.26,55.23,55.25,56800.0,45.8874,45.904,45.8791,45.8957,56800.0
2014-08-12 15:40:00,55.25,55.27,55.23,55.25,90900.0,45.8957,45.9123,45.8791,45.8957,90900.0
2014-08-12 15:50:00,55.25,55.28,55.2,55.25,76900.0,45.8957,45.9207,45.8542,45.8957,76900.0
2014-08-13 09:30:00,55.54,55.69,55.49,55.58,24300.0,46.1366,46.2612,46.0951,46.1699,24300.0
2014-08-13 09:40:00,55.59,55.74,55.58,55.72,15400.0,46.1782,46.3028,46.1699,46.2862,15400.0
2014-08-13 09:50:00,55.72,55.79,55.67,55.78,15000.0,46.2862,46.3443,46.2446,46.336,15000.0
2014-08-13 10:00:00,55.77,55.87,55.76,55.8,20200.0,46.3277,46.4108,46.3194,46.3526,20200.0
2014-08-13 10:10:00,55.79,55.81,55.7,55.77,13300.0,46.3443,46.3609,46.2695,46.3277,13300.0
2014-08-13 10:20:00,55.78,55.82,55.77,55.82,10400.0,46.336,46.3692,46.3277,46.3692,10400.0
2014-08-13 10:30:00,55.83,55.87,55.73,55.75,35900.0,46.3775,46.4108,46.2945,46.3111,35900.0
2014-08-13 10:40:00,55.75,55.78,55.71,55.76,26200.0,46.3111,46.336,46.2779,46.3194,26200.0
2014-08-13 10:50:00,55.75,55.78,55.7,55.75,76300.0,46.3111,46.336,46.2695,46.3111,76300.0
2014-08-13 11:00:00,55.75,55.77,55.74,55.75,56100.0,46.3111,46.3277,46.3028,46.3111,56100.0
2014-08-13 11:10:00,55.76,55.88,55.74,55.88,51000.0,46.3194,46.4191,46.3028,46.4191,51000.0
2014-08-13 11:20:00,55.87,55.98,55.87,55.96,13900.0,46.4108,46.5021,46.4108,46.4855,13900.0
2014-08-13 11:30:00,55.97,55.99,55.9,55.93,35400.0,46.4938,46.5104,46.4357,46.4606,35400.0
2014-08-13 11:40:00,55.94,55.96,55.94,55.95,13900.0,46.4689,46.4855,46.4689,46.4772,13900.0
2014-08-13 11:50:00,55.95,55.95,55.94,55.94,13100.0,46.4772,46.4772,46.4689,46.4689,13100.0
2014-08-13 12:00:00,55.93,55.95,55.91,55.92,9600.0,46.4606,46.4772,46.444,46.4523,9600.0
2014-08-13 12:10:00,55.93,55.95,55.93,55.95,5000.0,46.4606,46.4772,46.4606,46.4772,5000.0
2014-08-13 12:20:00,55.94,55.95,55.91,55.94,12900.0,46.4689,46.4772,46.444,46.4689,12900.0
2014-08-13 12:30:00,55.94,55.95,55.91,55.91,7200.0,46.4689,46.4772,46.444,46.444,7200.0
2014-08-13 12:40:00,55.92,55.95,55.9,55.94,8300.0,46.4523,46.4772,46.4357,46.4689,8300.0
2014-08-13 12:50:00,55.94,55.95,55.93,55.94,3200.0,46.4689,46.4772,46.4606,46.4689,3200.0
2014-08-13 13:00:00,55.95,55.96,55.93,55.93,16500.0,46.4772,46.4855,46.4606,46.4606,16500.0
2014-08-13 13:10:00,55.93,55.94,55.9,55.92,11400.0,46.4606,46.4689,46.4357,46.4523,11400.0
2014-08-13 13:20:00,55.92,55.95,55.92,55.95,5900.0,46.4523,46.4772,46.4523,46.4772,5900.0
2014-08-13 13:30:00,55.95,55.95,55.94,55.94,8000.0,46.4772,46.4772,46.4689,46.4689,8000.0
2014-08-13 13:40:00,55.95,55.96,55.94,55.95,21900.0,46.4772,46.4855,46.4689,46.4772,21900.0
2014-08-13 13:50:00,55.95,55.95,55.94,55.94,16300.0,46.4772,46.4772,46.4689,46.4689,16300.0
2014-08-13 14:00:00,55.95,55.95,55.88,55.9,21500.0,46.4772,46.4772,46.4191,46.4357,21500.0
2014-08-13 14:10:00,55.9,55.9,55.88,55.88,14000.0,46.4357,46.4357,46.4191,46.4191,14000.0
2014-08-13 14:20:00,55.88,55.89,55.86,55.89,9900.0,46.4191,46.4274,46.4025,46.4274,9900.0
2014-08-13 14:30:00,55.89,55.91,55.89,55.9,24500.0,46.4274,46.444,46.4274,46.4357,24500.0
2014-08-13 14:40:00,55.9,55.9,55.87,55.89,15100.0,46.4357,46.4357,46.4108,46.4274,15100.0
2014-08-13 14:50:00,55.88,55.91,55.87,55.87,108300.0,46.4191,46.444,46.4108,46.4108,108300.0
2014-08-13 15:00:00,55.87,55.94,55.86,55.93,30400.0,46.4108,46.4689,46.4025,46.4606,30400.0
2014-08-13 15:10:00,55.94,55.96,55.94,55.94,13500.0,46.4689,46.4855,46.4689,46.4689,13500.0
2014-08-13 15:20:00,55.94,55.96,55.94,55.96,34800.0,46.4689,46.4855,46.4689,46.4855,34800.0
2014-08-13 15:30:00,55.96,55.96,55.94,55.94,37900.0,46.4855,46.4855,46.4689,46.4689,37900.0
2014-08-13 15:40:00,55.95,55.96,55.94,55.95,50900.0,46.4772,46.4855,46.4689,46.4772,50900.0
2014-08-13 15:50:00,55.95,55.96,55.89,55.91,129600.0,46.4772,46.4855,46.4274,46.444,129600.0
2014-08-14 09:30:00,56.01,56.16,55.95,55.95,42000.0,46.5271,46.6517,46.4772,46.4772,42000.0
2014-08-14 09:40:00,55.94,55.98,55.93,55.95,23400.0,46.4689,46.5021,46.4606,46.4772,23400.0
2014-08-14 09:50:00,55.96,55.97,55.92,55.94,37700.0,46.4855,46.4938,46.4523,46.4689,37700.0
2014-08-14 10:00:00,55.94,55.95,55.85,55.89,15900.0,46.4689,46.4772,46.3941,46.4274,15900.0
2014-08-14 10:10:00,55.88,55.91,55.88,55.88,23100.0,46.4191,46.444,46.4191,46.4191,23100.0
2014-08-14 10:20:00,55.9,55.91,55.88,55.9,17300.0,46.4357,46.444,46.4191,46.4357,17300.0
2014-08-14 10:30:00,55.9,55.91,55.88,55.9,39800.0,46.4357,46.444,46.4191,46.4357,39800.0
2014-08-14 10:40:00,55.9,55.91,55.87,55.89,14800.0,46.4357,46.444,46.4108,46.4274,14800.0
2014-08-14 10:50:00,55.89,55.91,55.87,55.89,47500.0,46.4274,46.444,46.4108,46.4274,47500.0
2014-08-14 11:00:00,55.9,55.91,55.87,55.87,19900.0,46.4357,46.444,46.4108,46.4108,19900.0
2014-08-14 11:10:00,55.87,55.91,55.87,55.9,21000.0,46.4108,46.444,46.4108,46.4357,21000.0
2014-08-14 11:20:00,55.9,55.99,55.9,55.97,34700.0,46.4357,46.5104,46.4357,46.4938,34700.0
2014-08-14 11:30:00,55.97,56.02,55.96,56.02,12300.0,46.4938,46.5354,46.4855,46.5354,12300.0
2014-08-14 11:40:00,56.02,56.02,55.98,56.0,18700.0,46.5354,46.5354,46.5021,46.5188,18700.0
2014-08-14 11:50:00,56.0,56.01,55.98,56.0,13900.0,46.5188,46.5271,46.5021,46.5188,13900.0
2014-08-14 12:00:00,56.0,56.01,56.0,56.01,10600.0,46.5188,46.5271,46.5188,46.5271,10600.0
2014-08-14 12:10:00,56.0,56.01,56.0,56.01,9000.0,46.5188,46.5271,46.5188,46.5271,9000.0
2014-08-14 12:20:00,56.0,56.01,55.99,56.0,15600.0,46.5188,46.5271,46.5104,46.5188,15600.0
2014-08-14 12:30:00,56.0,56.01,56.0,56.0,8700.0,46.5188,46.5271,46.5188,46.5188,8700.0
2014-08-14 12:40:00,56.0,56.01,56.0,56.0,10500.0,46.5188,46.5271,46.5188,46.5188,10500.0
2014-08-14 12:50:00,56.01,56.01,55.98,55.98,16900.0,46.5271,46.5271,46.5021,46.5021,16900.0
2014-08-14 13:00:00,55.99,56.0,55.98,56.0,11600.0,46.5104,46.5188,46.5021,46.5188,11600.0
2014-08-14 13:10:00,55.99,56.01,55.99,56.01,21900.0,46.5104,46.5271,46.5104,46.5271,21900.0
2014-08-14 13:20:00,56.0,56.01,55.97,55.97,19400.0,46.5188,46.5271,46.4938,46.4938,19400.0
2014-08-14 13:30:00,55.98,55.98,55.97,55.97,3900.0,46.5021,46.5021,46.4938,46.4938,3900.0
2014-08-14 13:40:00,55.98,56.0,55.98,55.99,9200.0,46.5021,46.5188,46.5021,46.5104,9200.0
2014-08-14 13:50:00,55.99,56.0,55.97,56.0,17500.0,46.5104,46.5188,46.4938,46.5188,17500.0
2014-08-14 14:00:00,56.0,56.01,55.98,56.0,9700.0,46.5188,46.5271,46.5021,46.5188,9700.0
2014-08-14 14:10:00,56.0,56.0,55.97,55.98,11000.0,46.5188,46.5188,46.4938,46.5021,11000.0
2014-08-14 14:20:00,55.98,56.01,55.98,56.0,16100.0,46.5021,46.5271,46.5021,46.5188,16100.0
2014-08-14 14:30:00,56.0,56.08,56.0,56.08,21000.0,46.5188,46.5852,46.5188,46.5852,21000.0
2014-08-14 14:40:00,56.08,56.1,56.07,56.08,10500.0,46.5852,46.6018,46.5769,46.5852,10500.0
2014-08-14 14:50:00,56.08,56.1,55.98,55.98,53700.0,46.5852,46.6018,46.5021,46.5021,53700.0
2014-08-14 15:00:00,55.99,56.01,55.99,56.0,26500.0,46.5104,46.5271,46.5104,46.5188,26500.0
2014-08-14 15:10:00,56.0,56.01,55.98,55.98,26200.0,46.5188,46.5271,46.5021,46.5021,26200.0
2014-08-14 15:20:00,55.99,56.01,55.98,56.0,29700.0,46.5104,46.5271,46.5021,46.5188,29700.0
2014-08-14 15:30:00,56.01,56.01,55.97,55.97,41800.0,46.5271,46.5271,46.4938,46.4938,41800.0
2014-08-14 15:40:00,55.97,55.99,55.94,55.94,39100.0,46.4938,46.5104,46.4689,46.4689,39100.0
2014-08-14 15:50:00,55.94,55.96,55.9,55.9,108900.0,46.4689,46.4855,46.4357,46.4357,108900.0
2014-08-15 09:30:00,56.13,56.2,56.02,56.12,100700.0,46.6267,46.6849,46.5354,46.6184,100700.0
2014-08-15 09:40:00,56.12,56.16,56.1,56.12,17700.0,46.6184,46.6517,46.6018,46.6184,17700.0
2014-08-15 09:50:00,56.15,56.3,56.14,56.3,10600.0,46.6434,46.768,46.635,46.768,10600.0
2014-08-15 10:00:00,56.33,56.36,56.23,56.24,28800.0,46.7929,46.8178,46.7098,46.7181,28800.0
2014-08-15 10:10:00,56.24,56.26,56.21,56.24,17800.0,46.7181,46.7347,46.6932,46.7181,17800.0
2014-08-15 10:20:00,56.25,56.27,56.23,56.25,34700.0,46.7264,46.743,46.7098,46.7264,34700.0
2014-08-15 10:30:00,56.24,56.25,56.24,56.24,13100.0,46.7181,46.7264,46.7181,46.7181,13100.0
2014-08-15 10:40:00,56.24,56.25,56.0,56.0,27800.0,46.7181,46.7264,46.5188,46.5188,27800.0
2014-08-15 10:50:00,55.99,55.99,55.72,55.88,22500.0,46.5104,46.5104,46.2862,46.4191,22500.0
2014-08-15 11:00:00,55.85,55.86,55.76,55.81,14500.0,46.3941,46.4025,46.3194,46.3609,14500.0
2014-08-15 11:10:00,55.83,55.88,55.73,55.75,51800.0,46.3775,46.4191,46.2945,46.3111,51800.0
2014-08-15 11:20:00,55.75,55.75,55.67,55.69,11900.0,46.3111,46.3111,46.2446,46.2612,11900.0
2014-08-15 11:30:00,55.69,55.75,55.66,55.72,10500.0,46.2612,46.3111,46.2363,46.2862,10500.0
2014-08-15 11:40:00,55.75,55.75,55.69,55.71,8000.0,46.3111,46.3111,46.2612,46.2779,8000.0
2014-08-15 11:50:00,55.71,55.72,55.51,55.57,22100.0,46.2779,46.2862,46.1117,46.1616,22100.0
2014-08-15 12:00:00,55.55,55.65,55.51,55.65,13500.0,46.1449,46.228,46.1117,46.228,13500.0
2014-08-15 12:10:00,55.65,55.67,55.57,55.58,7500.0,46.228,46.2446,46.1616,46.1699,7500.0
2014-08-15 12:20:00,55.59,55.69,55.56,55.57,61300.0,46.1782,46.2612,46.1532,46.1616,61300.0
2014-08-15 12:30:00,55.57,55.58,55.51,55.56,21700.0,46.1616,46.1699,46.1117,46.1532,21700.0
2014-08-15 12:40:00,55.57,55.63,55.47,55.49,40800.0,46.1616,46.2114,46.0785,46.0951,40800.0
2014-08-15 12:50:00,55.48,55.5,55.46,55.47,10400.0,46.0868,46.1034,46.0702,46.0785,10400.0
2014-08-15 13:00:00,55.48,55.51,55.46,55.49,23300.0,46.0868,46.1117,46.0702,46.0951,23300.0
2014-08-15 13:10:00,55.5,55.5,55.47,55.48,14300.0,46.1034,46.1034,46.0785,46.0868,14300.0
2014-08-15 13:20:00,55.48,55.5,55.47,55.5,7800.0,46.0868,46.1034,46.0785,46.1034,7800.0
2014-08-15 13:30:00,55.5,55.51,55.46,55.5,16300.0,46.1034,46.1117,46.0702,46.1034,16300.0
2014-08-15 13:40:00,55.49,55.51,55.47,55.47,15400.0,46.0951,46.1117,46.0785,46.0785,15400.0
2014-08-15 13:50:00,55.47,55.49,55.43,55.46,9200.0,46.0785,46.0951,46.0453,46.0702,9200.0
2014-08-15 14:00:00,55.46,55.49,55.44,55.48,12400.0,46.0702,46.0951,46.0536,46.0868,12400.0
2014-08-15 14:10:00,55.49,55.5,55.47,55.5,10300.0,46.0951,46.1034,46.0785,46.1034,10300.0
2014-08-15 14:20:00,55.49,55.51,55.48,55.5,52600.0,46.0951,46.1117,46.0868,46.1034,52600.0
2014-08-15 14:30:00,55.5,55.51,55.48,55.5,33300.0,46.1034,46.1117,46.0868,46.1034,33300.0
2014-08-15 14:40:00,55.51,55.67,55.5,55.6,74800.0,46.1117,46.2446,46.1034,46.1865,74800.0
2014-08-15 14:50:00,55.6,55.71,55.6,55.68,132300.0,46.1865,46.2779,46.1865,46.2529,132300.0
2014-08-15 15:00:00,55.68,55.76,55.67,55.76,31800.0,46.2529,46.3194,46.2446,46.3194,31800.0
2014-08-15 15:10:00,55.76,55.76,55.74,55.75,18700.0,46.3194,46.3194,46.3028,46.3111,18700.0
2014-08-15 15:20:00,55.74,55.74,55.64,55.64,26100.0,46.3028,46.3028,46.2197,46.2197,26100.0
2014-08-15 15:30:00,55.65,55.74,55.63,55.72,195200.0,46.228,46.3028,46.2114,46.2862,195200.0
2014-08-15 15:40:00,55.72,55.79,55.7,55.71,151600.0,46.2862,46.3443,46.2695,46.2779,151600.0
2014-08-15 15:50:00,55.71,55.82,55.7,55.8,364300.0,46.2779,46.3692,46.2695,46.3526,364300.0
2014-08-18 09:30:00,56.11,56.42,56.1,56.26,62000.0,46.6101,46.8676,46.6018,46.7347,62000.0
2014-08-18 09:40:00,56.25,56.38,56.21,56.35,40400.0,46.7264,46.8344,46.6932,46.8095,40400.0
2014-08-18 09:50:00,56.35,56.53,56.34,56.52,27600.0,46.8095,46.959,46.8012,46.9507,27600.0
2014-08-18 10:00:00,56.53,56.55,56.44,56.55,50400.0,46.959,46.9756,46.8843,46.9756,50400.0
2014-08-18 10:10:00,56.55,56.74,56.55,56.68,22600.0,46.9756,47.1335,46.9756,47.0836,22600.0
2014-08-18 10:20:00,56.68,56.72,56.67,56.68,14800.0,47.0836,47.1169,47.0753,47.0836,14800.0
2014-08-18 10:30:00,56.68,56.77,56.66,56.76,20000.0,47.0836,47.1584,47.067,47.1501,20000.0
2014-08-18 10:40:00,56.76,56.81,56.73,56.73,24200.0,47.1501,47.1916,47.1252,47.1252,24200.0
2014-08-18 10:50:00,56.74,56.82,56.7,56.82,28000.0,47.1335,47.1999,47.1002,47.1999,28000.0
2014-08-18 11:00:00,56.83,56.83,56.73,56.74,21800.0,47.2082,47.2082,47.1252,47.1335,21800.0
2014-08-18 11:10:00,56.75,56.75,56.6,56.61,54500.0,47.1418,47.1418,47.0172,47.0255,54500.0
2014-08-18 11:20:00,56.6,56.67,56.52,56.58,86500.0,47.0172,47.0753,46.9507,47.0006,86500.0
2014-08-18 11:30:00,56.6,56.65,56.59,56.65,6300.0,47.0172,47.0587,47.0089,47.0587,6300.0
2014-08-18 11:40:00,56.65,56.68,56.61,56.61,8800.0,47.0587,47.0836,47.0255,47.0255,8800.0
2014-08-18 11:50:00,56.62,56.64,56.6,56.64,4800.0,47.0338,47.0504,47.0172,47.0504,4800.0
2014-08-18 12:00:00,56.64,56.66,56.63,56.64,14800.0,47.0504,47.067,47.0421,47.0504,14800.0
2014-08-18 12:10:00,56.65,56.67,56.63,56.64,13200.0,47.0587,47.0753,47.0421,47.0504,13200.0
2014-08-18 12:20:00,56.65,56.65,56.62,56.63,7500.0,47.0587,47.0587,47.0338,47.0421,7500.0
2014-08-18 12:30:00,56.62,56.66,56.61,56.64,16500.0,47.0338,47.067,47.0255,47.0504,16500.0
2014-08-18 12:40:00,56.64,56.64,56.61,56.61,3300.0,47.0504,47.0504,47.0255,47.0255,3300.0
2014-08-18 12:50:00,56.61,56.66,56.53,56.59,78000.0,47.0255,47.067,46.959,47.0089,78000.0
2014-08-18 13:00:00,56.6,56.62,56.55,56.6,4400.0,47.0172,47.0338,46.9756,47.0172,4400.0
2014-08-18 13:10:00,56.6,56.62,56.58,56.59,3100.0,47.0172,47.0338,47.0006,47.0089,3100.0
2014-08-18 13:20:00,56.6,56.64,56.59,56.64,7000.0,47.0172,47.0504,47.0089,47.0504,7000.0
2014-08-18 13:30:00,56.64,56.65,56.61,56.61,14200.0,47.0504,47.0587,47.0255,47.0255,14200.0
2014-08-18 13:40:00,56.61,56.65,56.6,56.64,19600.0,47.0255,47.0587,47.0172,47.0504,19600.0
2014-08-18 13:50:00,56.65,56.66,56.64,56.66,8700.0,47.0587,47.067,47.0504,47.067,8700.0
2014-08-18 14:00:00,56.65,56.65,56.6,56.61,6900.0,47.0587,47.0587,47.0172,47.0255,6900.0
2014-08-18 14:10:00,56.61,56.62,56.5,56.5,65200.0,47.0255,47.0338,46.9341,46.9341,65200.0
2014-08-18 14:20:00,56.5,56.52,56.5,56.5,62700.0,46.9341,46.9507,46.9341,46.9341,62700.0
2014-08-18 14:30:00,56.5,56.52,56.48,56.51,28700.0,46.9341,46.9507,46.9175,46.9424,28700.0
2014-08-18 14:40:00,56.51,56.59,56.5,56.59,128700.0,46.9424,47.0089,46.9341,47.0089,128700.0
2014-08-18 14:50:00,56.59,56.65,56.51,56.56,86300.0,47.0089,47.0587,46.9424,46.9839,86300.0
2014-08-18 15:00:00,56.56,56.6,56.55,56.6,16700.0,46.9839,47.0172,46.9756,47.0172,16700.0
2014-08-18 15:10:00,56.6,56.61,56.58,56.6,18900.0,47.0172,47.0255,47.0006,47.0172,18900.0
2014-08-18 15:20:00,56.59,56.61,56.58,56.61,20600.0,47.0089,47.0255,47.0006,47.0255,20600.0
2014-08-18 15:30:00,56.6,56.6,56.55,56.56,43700.0,47.0172,47.0172,46.9756,46.9839,43700.0
2014-08-18 15:40:00,56.55,56.6,56.55,56.57,155500.0,46.9756,47.0172,46.9756,46.9922,155500.0
2014-08-18 15:50:00,56.58,56.7,56.58,56.68,125300.0,47.0006,47.1002,47.0006,47.0836,125300.0
2014-08-19 09:30:00,56.72,56.94,56.71,56.87,31900.0,47.1169,47.2996,47.1085,47.2415,31900.0
2014-08-19 09:40:00,56.87,56.93,56.86,56.93,27900.0,47.2415,47.2913,47.2331,47.2913,27900.0
2014-08-19 09:50:00,56.94,56.98,56.94,56.97,20900.0,47.2996,47.3328,47.2996,47.3245,20900.0
2014-08-19 10:00:00,56.98,57.05,56.97,57.03,38700.0,47.3328,47.391,47.3245,47.3744,38700.0
2014-08-19 10:10:00,57.03,57.1,56.98,57.04,96600.0,47.3744,47.4325,47.3328,47.3827,96600.0
2014-08-19 10:20:00,57.05,57.08,56.99,57.08,88200.0,47.391,47.4159,47.3411,47.4159,88200.0
2014-08-19 10:30:00,57.08,57.2,57.08,57.2,27200.0,47.4159,47.5156,47.4159,47.5156,27200.0
2014-08-19 10:40:00,57.2,57.23,57.18,57.23,17100.0,47.5156,47.5405,47.499,47.5405,17100.0
2014-08-19 10:50:00,57.22,57.31,57.21,57.29,20700.0,47.5322,47.607,47.5239,47.5903,20700.0
2014-08-19 11:00:00,57.29,57.29,57.18,57.19,16600.0,47.5903,47.5903,47.499,47.5073,16600.0
2014-08-19 11:10:00,57.2,57.21,57.1,57.12,17100.0,47.5156,47.5239,47.4325,47.4491,17100.0
2014-08-19 11:20:00,57.12,57.12,57.06,57.08,12300.0,47.4491,47.4491,47.3993,47.4159,12300.0
2014-08-19 11:30:00,57.08,57.09,57.05,57.06,24400.0,47.4159,47.4242,47.391,47.3993,24400.0
2014-08-19 11:40:00,57.06,57.11,57.05,57.08,41700.0,47.3993,47.4408,47.391,47.4159,41700.0
2014-08-19 11:50:00,57.08,57.08,57.05,57.08,67300.0,47.4159,47.4159,47.391,47.4159,67300.0
2014-08-19 12:00:00,57.08,57.1,57.07,57.09,12800.0,47.4159,47.4325,47.4076,47.4242,12800.0
2014-08-19 12:10:00,57.08,57.13,57.08,57.09,7500.0,47.4159,47.4574,47.4159,47.4242,7500.0
2014-08-19 12:20:00,57.09,57.15,57.09,57.15,7400.0,47.4242,47.474,47.4242,47.474,7400.0
2014-08-19 12:30:00,57.15,57.16,57.11,57.13,6500.0,47.474,47.4824,47.4408,47.4574,6500.0
2014-08-19 12:40:00,57.12,57.15,57.11,57.14,8900.0,47.4491,47.474,47.4408,47.4657,8900.0
2014-08-19 12:50:00,57.14,57.17,57.13,57.17,9500.0,47.4657,47.4907,47.4574,47.4907,9500.0
2014-08-19 13:00:00,57.17,57.25,57.17,57.25,19200.0,47.4907,47.5571,47.4907,47.5571,19200.0
2014-08-19 13:10:00,57.23,57.23,57.11,57.11,7300.0,47.5405,47.5405,47.4408,47.4408,7300.0
2014-08-19 13:20:00,57.11,57.11,57.05,57.08,12000.0,47.4408,47.4408,47.391,47.4159,12000.0
2014-08-19 13:30:00,57.07,57.09,57.05,57.06,12600.0,47.4076,47.4242,47.391,47.3993,12600.0
2014-08-19 13:40:00,57.06,57.1,57.05,57.09,15600.0,47.3993,47.4325,47.391,47.4242,15600.0
2014-08-19 13:50:00,57.09,57.12,57.08,57.09,8800.0,47.4242,47.4491,47.4159,47.4242,8800.0
2014-08-19 14:00:00,57.08,57.11,57.06,57.06,13100.0,47.4159,47.4408,47.3993,47.3993,13100.0
2014-08-19 14:10:00,57.05,57.08,57.05,57.05,19800.0,47.391,47.4159,47.391,47.391,19800.0
2014-08-19 14:20:00,57.06,57.13,57.06,57.13,11700.0,47.3993,47.4574,47.3993,47.4574,11700.0
2014-08-19 14:30:00,57.13,57.14,57.11,57.14,9400.0,47.4574,47.4657,47.4408,47.4657,9400.0
2014-08-19 14:40:00,57.14,57.14,57.13,57.14,5500.0,47.4657,47.4657,47.4574,47.4657,5500.0
2014-08-19 14:50:00,57.14,57.15,57.12,57.13,27900.0,47.4657,47.474,47.4491,47.4574,27900.0
2014-08-19 15:00:00,57.12,57.18,57.11,57.17,17700.0,47.4491,47.499,47.4408,47.4907,17700.0
2014-08-19 15:10:00,57.17,57.22,57.16,57.2,40900.0,47.4907,47.5322,47.4824,47.5156,40900.0
2014-08-19 15:20:00,57.2,57.2,56.95,56.96,140300.0,47.5156,47.5156,47.3079,47.3162,140300.0
2014-08-19 15:30:00,56.97,56.97,56.85,56.9,240800.0,47.3245,47.3245,47.2248,47.2664,240800.0
2014-08-19 15:40:00,56.91,56.92,56.89,56.9,160900.0,47.2747,47.283,47.2581,47.2664,160900.0
2014-08-19 15:50:00,56.9,56.92,56.89,56.9,93000.0,47.2664,47.283,47.2581,47.2664,93000.0
2014-08-20 09:30:00,56.94,57.02,56.79,56.79,80500.0,47.2996,47.3661,47.175,47.175,80500.0
2014-08-20 09:40:00,56.79,56.95,56.76,56.88,115600.0,47.175,47.3079,47.1501,47.2498,115600.0
2014-08-20 09:50:00,56.87,56.9,56.84,56.9,38700.0,47.2415,47.2664,47.2165,47.2664,38700.0
2014-08-20 10:00:00,56.9,57.0,56.89,56.97,32400.0,47.2664,47.3494,47.2581,47.3245,32400.0
2014-08-20 10:10:00,56.97,57.05,56.92,57.05,29900.0,47.3245,47.391,47.283,47.391,29900.0
2014-08-20 10:20:00,57.05,57.1,57.03,57.07,30300.0,47.391,47.4325,47.3744,47.4076,30300.0
2014-08-20 10:30:00,57.08,57.11,57.05,57.06,26000.0,47.4159,47.4408,47.391,47.3993,26000.0
2014-08-20 10:40:00,57.06,57.12,57.06,57.12,16200.0,47.3993,47.4491,47.3993,47.4491,16200.0
2014-08-20 10:50:00,57.12,57.15,57.12,57.14,14000.0,47.4491,47.474,47.4491,47.4657,14000.0
2014-08-20 11:00:00,57.14,57.15,57.11,57.12,24400.0,47.4657,47.474,47.4408,47.4491,24400.0
2014-08-20 11:10:00,57.12,57.15,57.12,57.13,23500.0,47.4491,47.474,47.4491,47.4574,23500.0
2014-08-20 11:20:00,57.14,57.14,57.06,57.06,35100.0,47.4657,47.4657,47.3993,47.3993,35100.0
2014-08-20 11:30:00,57.05,57.1,57.05,57.08,28100.0,47.391,47.4325,47.391,47.4159,28100.0
2014-08-20 11:40:00,57.08,57.12,57.08,57.09,15500.0,47.4159,47.4491,47.4159,47.4242,15500.0
2014-08-20 11:50:00,57.1,57.14,57.1,57.13,36400.0,47.4325,47.4657,47.4325,47.4574,36400.0
2014-08-20 12:00:00,57.13,57.14,57.1,57.13,26000.0,47.4574,47.4657,47.4325,47.4574,26000.0
2014-08-20 12:10:00,57.13,57.15,57.12,57.14,22900.0,47.4574,47.474,47.4491,47.4657,22900.0
2014-08-20 12:20:00,57.14,57.18,57.14,57.18,16100.0,47.4657,47.499,47.4657,47.499,16100.0
2014-08-20 12:30:00,57.17,57.18,57.13,57.13,11400.0,47.4907,47.499,47.4574,47.4574,11400.0
2014-08-20 12:40:00,57.14,57.14,57.13,57.14,8300.0,47.4657,47.4657,47.4574,47.4657,8300.0
2014-08-20 12:50:00,57.14,57.15,57.13,57.14,14200.0,47.4657,47.474,47.4574,47.4657,14200.0
2014-08-20 13:00:00,57.14,57.15,57.09,57.09,13500.0,47.4657,47.474,47.4242,47.4242,13500.0
2014-08-20 13:10:00,57.1,57.1,57.05,57.07,9500.0,47.4325,47.4325,47.391,47.4076,9500.0
2014-08-20 13:20:00,57.06,57.09,57.05,57.05,7600.0,47.3993,47.4242,47.391,47.391,7600.0
2014-08-20 13:30:00,57.05,57.06,57.01,57.02,14800.0,47.391,47.3993,47.3578,47.3661,14800.0
2014-08-20 13:40:00,57.03,57.08,57.03,57.07,7200.0,47.3744,47.4159,47.3744,47.4076,7200.0
2014-08-20 13:50:00,57.08,57.08,57.02,57.03,7000.0,47.4159,47.4159,47.3661,47.3744,7000.0
2014-08-20 14:00:00,57.03,57.03,56.89,56.96,35000.0,47.3744,47.3744,47.2581,47.3162,35000.0
2014-08-20 14:10:00,56.96,57.01,56.93,57.0,22400.0,47.3162,47.3578,47.2913,47.3494,22400.0
2014-08-20 14:20:00,57.01,57.04,57.01,57.02,12100.0,47.3578,47.3827,47.3578,47.3661,12100.0
2014-08-20 14:30:00,57.01,57.14,57.01,57.09,23100.0,47.3578,47.4657,47.3578,47.4242,23100.0
2014-08-20 14:40:00,57.09,57.12,57.05,57.12,21500.0,47.4242,47.4491,47.391,47.4491,21500.0
2014-08-20 14:50:00,57.11,57.16,57.11,57.13,24200.0,47.4408,47.4824,47.4408,47.4574,24200.0
2014-08-20 15:00:00,57.12,57.17,57.09,57.09,24400.0,47.4491,47.4907,47.4242,47.4242,24400.0
2014-08-20 15:10:00,57.09,57.18,57.09,57.17,20100.0,47.4242,47.499,47.4242,47.4907,20100.0
2014-08-20 15:20:00,57.18,57.21,57.15,57.19,27300.0,47.499,47.5239,47.474,47.5073,27300.0
2014-08-20 15:30:00,57.2,57.2,57.15,57.19,31600.0,47.5156,47.5156,47.474,47.5073,31600.0
2014-08-20 15:40:00,57.18,57.21,57.16,57.2,58900.0,47.499,47.5239,47.4824,47.5156,58900.0
2014-08-20 15:50:00,57.21,57.22,57.18,57.2,101200.0,47.5239,47.5322,47.499,47.5156,101200.0
2014-08-21 09:30:00,57.2,57.22,56.97,57.13,20500.0,47.5156,47.5322,47.3245,47.4574,20500.0
2014-08-21 09:40:00,57.12,57.25,57.1,57.25,6600.0,47.4491,47.5571,47.4325,47.5571,6600.0
2014-08-21 09:50:00,57.25,57.33,57.24,57.28,13800.0,47.5571,47.6236,47.5488,47.582,13800.0
2014-08-21 10:00:00,57.29,57.3,57.15,57.15,12000.0,47.5903,47.5987,47.474,47.474,12000.0
2014-08-21 10:10:00,57.18,57.28,57.16,57.28,12900.0,47.499,47.582,47.4824,47.582,12900.0
2014-08-21 10:20:00,57.27,57.3,57.25,57.27,34400.0,47.5737,47.5987,47.5571,47.5737,34400.0
2014-08-21 10:30:00,57.26,57.44,57.26,57.43,41200.0,47.5654,47.7149,47.5654,47.7066,41200.0
2014-08-21 10:40:00,57.45,57.5,57.44,57.48,7400.0,47.7233,47.7648,47.7149,47.7482,7400.0
2014-08-21 10:50:00,57.48,57.52,57.47,57.47,10100.0,47.7482,47.7814,47.7399,47.7399,10100.0
2014-08-21 11:00:00,57.49,57.53,57.48,57.5,9400.0,47.7565,47.7897,47.7482,47.7648,9400.0
2014-08-21 11:10:00,57.49,57.57,57.49,57.56,41900.0,47.7565,47.8229,47.7565,47.8146,41900.0
2014-08-21 11:20:00,57.56,57.62,57.56,57.6,9400.0,47.8146,47.8645,47.8146,47.8479,9400.0
2014-08-21 11:30:00,57.6,57.6,57.58,57.59,6600.0,47.8479,47.8479,47.8312,47.8396,6600.0
2014-08-21 11:40:00,57.6,57.64,57.59,57.61,24200.0,47.8479,47.8811,47.8396,47.8562,24200.0
2014-08-21 11:50:00,57.6,57.63,57.59,57.6,13700.0,47.8479,47.8728,47.8396,47.8479,13700.0
2014-08-21 12:00:00,57.59,57.59,57.53,57.53,5400.0,47.8396,47.8396,47.7897,47.7897,5400.0
2014-08-21 12:10:00,57.52,57.54,57.5,57.5,6800.0,47.7814,47.798,47.7648,47.7648,6800.0
2014-08-21 12:20:00,57.49,57.49,57.44,57.44,7400.0,47.7565,47.7565,47.7149,47.7149,7400.0
2014-08-21 12:30:00,57.45,57.48,57.43,57.46,8800.0,47.7233,47.7482,47.7066,47.7316,8800.0
2014-08-21 12:40:00,57.46,57.48,57.45,57.47,5800.0,47.7316,47.7482,47.7233,47.7399,5800.0
2014-08-21 12:50:00,57.47,57.5,57.46,57.5,7000.0,47.7399,47.7648,47.7316,47.7648,7000.0
2014-08-21 13:00:00,57.51,57.52,57.49,57.51,7100.0,47.7731,47.7814,47.7565,47.7731,7100.0
2014-08-21 13:10:00,57.5,57.56,57.5,57.55,9500.0,47.7648,47.8146,47.7648,47.8063,9500.0
2014-08-21 13:20:00,57.54,57.56,57.53,57.54,8000.0,47.798,47.8146,47.7897,47.798,8000.0
2014-08-21 13:30:00,57.55,57.55,57.51,57.53,12000.0,47.8063,47.8063,47.7731,47.7897,12000.0
2014-08-21 13:40:00,57.52,57.54,57.5,57.52,7100.0,47.7814,47.798,47.7648,47.7814,7100.0
2014-08-21 13:50:00,57.52,57.53,57.48,57.49,11000.0,47.7814,47.7897,47.7482,47.7565,11000.0
2014-08-21 14:00:00,57.48,57.51,57.46,57.48,5400.0,47.7482,47.7731,47.7316,47.7482,5400.0
2014-08-21 14:10:00,57.47,57.48,57.43,57.45,8700.0,47.7399,47.7482,47.7066,47.7233,8700.0
2014-08-21 14:20:00,57.44,57.46,57.43,57.44,8000.0,47.7149,47.7316,47.7066,47.7149,8000.0
2014-08-21 14:30:00,57.42,57.44,57.41,57.42,20300.0,47.6983,47.7149,47.69,47.6983,20300.0
2014-08-21 14:40:00,57.42,57.43,57.35,57.37,24700.0,47.6983,47.7066,47.6402,47.6568,24700.0
2014-08-21 14:50:00,57.37,57.39,57.33,57.34,27100.0,47.6568,47.6734,47.6236,47.6319,27100.0
2014-08-21 15:00:00,57.35,57.35,57.29,57.3,40200.0,47.6402,47.6402,47.5903,47.5987,40200.0
2014-08-21 15:10:00,57.29,57.36,57.28,57.32,65500.0,47.5903,47.6485,47.582,47.6153,65500.0
2014-08-21 15:20:00,57.32,57.34,57.3,57.32,42600.0,47.6153,47.6319,47.5987,47.6153,42600.0
2014-08-21 15:30:00,57.32,57.34,57.26,57.28,41700.0,47.6153,47.6319,47.5654,47.582,41700.0
2014-08-21 15:40:00,57.27,57.4,57.27,57.4,33400.0,47.5737,47.6817,47.5737,47.6817,33400.0
2014-08-21 15:50:00,57.39,57.4,57.31,57.31,64500.0,47.6734,47.6817,47.607,47.607,64500.0
2014-08-22 09:30:00,57.19,57.26,57.04,57.05,28700.0,47.5073,47.5654,47.3827,47.391,28700.0
2014-08-22 09:40:00,57.06,57.07,56.9,56.95,7100.0,47.3993,47.4076,47.2664,47.3079,7100.0
2014-08-22 09:50:00,56.97,57.03,56.96,56.99,10000.0,47.3245,47.3744,47.3162,47.3411,10000.0
2014-08-22 10:00:00,57.0,57.19,56.97,57.19,13300.0,47.3494,47.5073,47.3245,47.5073,13300.0
2014-08-22 10:10:00,57.21,57.23,57.17,57.18,12100.0,47.5239,47.5405,47.4907,47.499,12100.0
2014-08-22 10:20:00,57.17,57.22,57.14,57.22,11200.0,47.4907,47.5322,47.4657,47.5322,11200.0
2014-08-22 10:30:00,57.22,57.31,57.14,57.14,11200.0,47.5322,47.607,47.4657,47.4657,11200.0
2014-08-22 10:40:00,57.15,57.17,57.12,57.14,10200.0,47.474,47.4907,47.4491,47.4657,10200.0
2014-08-22 10:50:00,57.13,57.16,57.08,57.09,6400.0,47.4574,47.4824,47.4159,47.4242,6400.0
2014-08-22 11:00:00,57.09,57.16,57.04,57.15,10700.0,47.4242,47.4824,47.3827,47.474,10700.0
2014-08-22 11:10:00,57.14,57.2,57.14,57.18,8700.0,47.4657,47.5156,47.4657,47.499,8700.0
2014-08-22 11:20:00,57.19,57.23,57.18,57.22,8600.0,47.5073,47.5405,47.499,47.5322,8600.0
2014-08-22 11:30:00,57.24,57.26,57.18,57.2,6700.0,47.5488,47.5654,47.499,47.5156,6700.0
2014-08-22 11:40:00,57.2,57.24,57.19,57.22,4700.0,47.5156,47.5488,47.5073,47.5322,4700.0
2014-08-22 11:50:00,57.22,57.26,57.21,57.21,6800.0,47.5322,47.5654,47.5239,47.5239,6800.0
2014-08-22 12:00:00,57.23,57.25,57.15,57.19,6300.0,47.5405,47.5571,47.474,47.5073,6300.0
2014-08-22 12:10:00,57.2,57.22,57.18,57.21,4700.0,47.5156,47.5322,47.499,47.5239,4700.0
2014-08-22 12:20:00,57.22,57.33,57.22,57.31,16400.0,47.5322,47.6236,47.5322,47.607,16400.0
2014-08-22 12:30:00,57.32,57.32,57.27,57.27,5900.0,47.6153,47.6153,47.5737,47.5737,5900.0
2014-08-22 12:40:00,57.27,57.3,57.27,57.28,5200.0,47.5737,47.5987,47.5737,47.582,5200.0
2014-08-22 12:50:00,57.29,57.3,57.26,57.26,6700.0,47.5903,47.5987,47.5654,47.5654,6700.0
2014-08-22 13:00:00,57.28,57.28,57.23,57.23,7900.0,47.582,47.582,47.5405,47.5405,7900.0
2014-08-22 13:10:00,57.24,57.25,57.22,57.24,5300.0,47.5488,47.5571,47.5322,47.5488,5300.0
2014-08-22 13:20:00,57.24,57.27,57.24,57.26,6400.0,47.5488,47.5737,47.5488,47.5654,6400.0
2014-08-22 13:30:00,57.28,57.28,57.22,57.23,3800.0,47.582,47.582,47.5322,47.5405,3800.0
2014-08-22 13:40:00,57.23,57.25,57.22,57.25,6300.0,47.5405,47.5571,47.5322,47.5571,6300.0
2014-08-22 13:50:00,57.26,57.29,57.23,57.25,6700.0,47.5654,47.5903,47.5405,47.5571,6700.0
2014-08-22 14:00:00,57.25,57.27,57.22,57.23,6900.0,47.5571,47.5737,47.5322,47.5405,6900.0
2014-08-22 14:10:00,57.22,57.25,57.21,57.22,7200.0,47.5322,47.5571,47.5239,47.5322,7200.0
2014-08-22 14:20:00,57.2,57.21,57.17,57.17,5700.0,47.5156,47.5239,47.4907,47.4907,5700.0
2014-08-22 14:30:00,57.16,57.17,57.12,57.12,14900.0,47.4824,47.4907,47.4491,47.4491,14900.0
2014-08-22 14:40:00,57.13,57.17,57.12,57.16,6800.0,47.4574,47.4907,47.4491,47.4824,6800.0
2014-08-22 14:50:00,57.16,57.22,57.14,57.17,13200.0,47.4824,47.5322,47.4657,47.4907,13200.0
2014-08-22 15:00:00,57.17,57.25,57.15,57.24,15200.0,47.4907,47.5571,47.474,47.5488,15200.0
2014-08-22 15:10:00,57.24,57.25,57.22,57.23,10500.0,47.5488,47.5571,47.5322,47.5405,10500.0
2014-08-22 15:20:00,57.22,57.24,57.21,57.23,7400.0,47.5322,47.5488,47.5239,47.5405,7400.0
2014-08-22 15:30:00,57.22,57.23,57.2,57.22,27300.0,47.5322,47.5405,47.5156,47.5322,27300.0
2014-08-22 15:40:00,57.21,57.24,57.13,57.13,47000.0,47.5239,47.5488,47.4574,47.4574,47000.0
2014-08-22 15:50:00,57.13,57.18,57.12,57.14,51500.0,47.4574,47.499,47.4491,47.4657,51500.0
2014-08-25 09:30:00,57.35,57.39,57.18,57.19,12200.0,47.6402,47.6734,47.499,47.5073,12200.0
2014-08-25 09:40:00,57.18,57.3,57.17,57.3,5500.0,47.499,47.5987,47.4907,47.5987,5500.0
2014-08-25 09:50:00,57.31,57.33,57.25,57.27,26700.0,47.607,47.6236,47.5571,47.5737,26700.0
2014-08-25 10:00:00,57.26,57.28,57.24,57.27,7700.0,47.5654,47.582,47.5488,47.5737,7700.0
2014-08-25 10:10:00,57.28,57.31,57.27,57.29,3800.0,47.582,47.607,47.5737,47.5903,3800.0
2014-08-25 10:20:00,57.29,57.29,57.23,57.29,7000.0,47.5903,47.5903,47.5405,47.5903,7000.0
2014-08-25 10:30:00,57.28,57.35,57.28,57.33,25800.0,47.582,47.6402,47.582,47.6236,25800.0
2014-08-25 10:40:00,57.34,57.47,57.34,57.45,25800.0,47.6319,47.7399,47.6319,47.7233,25800.0
2014-08-25 10:50:00,57.45,57.53,57.45,57.53,8400.0,47.7233,47.7897,47.7233,47.7897,8400.0
2014-08-25 11:00:00,57.52,57.59,57.52,57.58,29700.0,47.7814,47.8396,47.7814,47.8312,29700.0
2014-08-25 11:10:00,57.57,57.6,57.57,57.59,13800.0,47.8229,47.8479,47.8229,47.8396,13800.0
2014-08-25 11:20:00,57.59,57.65,57.58,57.62,24300.0,47.8396,47.8894,47.8312,47.8645,24300.0
2014-08-25 11:30:00,57.61,57.63,57.59,57.59,23500.0,47.8562,47.8728,47.8396,47.8396,23500.0
2014-08-25 11:40:00,57.58,57.65,57.58,57.62,19300.0,47.8312,47.8894,47.8312,47.8645,19300.0
2014-08-25 11:50:00,57.61,57.61,57.52,57.55,19900.0,47.8562,47.8562,47.7814,47.8063,19900.0
2014-08-25 12:00:00,57.54,57.59,57.53,57.58,27900.0,47.798,47.8396,47.7897,47.8312,27900.0
2014-08-25 12:10:00,57.58,57.59,57.55,57.58,19500.0,47.8312,47.8396,47.8063,47.8312,19500.0
2014-08-25 12:20:00,57.58,57.59,57.45,57.46,24700.0,47.8312,47.8396,47.7233,47.7316,24700.0
2014-08-25 12:30:00,57.45,57.45,57.35,57.4,11600.0,47.7233,47.7233,47.6402,47.6817,11600.0
2014-08-25 12:40:00,57.39,57.45,57.39,57.42,21900.0,47.6734,47.7233,47.6734,47.6983,21900.0
2014-08-25 12:50:00,57.42,57.44,57.4,57.42,14800.0,47.6983,47.7149,47.6817,47.6983,14800.0
2014-08-25 13:00:00,57.42,57.43,57.38,57.4,19900.0,47.6983,47.7066,47.6651,47.6817,19900.0
2014-08-25 13:10:00,57.41,57.48,57.4,57.47,17100.0,47.69,47.7482,47.6817,47.7399,17100.0
2014-08-25 13:20:00,57.47,57.52,57.47,57.52,14000.0,47.7399,47.7814,47.7399,47.7814,14000.0
2014-08-25 13:30:00,57.51,57.54,57.48,57.49,20600.0,47.7731,47.798,47.7482,47.7565,20600.0
2014-08-25 13:40:00,57.49,57.6,57.49,57.57,23900.0,47.7565,47.8479,47.7565,47.8229,23900.0
2014-08-25 13:50:00,57.56,57.61,57.54,57.54,15300.0,47.8146,47.8562,47.798,47.798,15300.0
2014-08-25 14:00:00,57.55,57.56,57.47,57.49,16600.0,47.8063,47.8146,47.7399,47.7565,16600.0
2014-08-25 14:10:00,57.49,57.54,57.49,57.53,14400.0,47.7565,47.798,47.7565,47.7897,14400.0
2014-08-25 14:20:00,57.52,57.55,57.51,57.54,15100.0,47.7814,47.8063,47.7731,47.798,15100.0
2014-08-25 14:30:00,57.53,57.54,57.48,57.52,14300.0,47.7897,47.798,47.7482,47.7814,14300.0
2014-08-25 14:40:00,57.51,57.53,57.42,57.42,18700.0,47.7731,47.7897,47.6983,47.6983,18700.0
2014-08-25 14:50:00,57.41,57.43,57.37,57.39,61100.0,47.69,47.7066,47.6568,47.6734,61100.0
2014-08-25 15:00:00,57.39,57.4,57.34,57.34,230500.0,47.6734,47.6817,47.6319,47.6319,230500.0
2014-08-25 15:10:00,57.35,57.45,57.19,57.33,125100.0,47.6402,47.7233,47.5073,47.6236,125100.0
2014-08-25 15:20:00,57.33,57.38,57.32,57.38,25900.0,47.6236,47.6651,47.6153,47.6651,25900.0
2014-08-25 15:30:00,57.38,57.45,57.37,57.45,35700.0,47.6651,47.7233,47.6568,47.7233,35700.0
2014-08-25 15:40:00,57.46,57.5,57.44,57.48,72600.0,47.7316,47.7648,47.7149,47.7482,72600.0
2014-08-25 15:50:00,57.47,57.52,57.46,57.51,128500.0,47.7399,47.7814,47.7316,47.7731,128500.0
2014-08-26 09:30:00,57.5,57.62,57.34,57.59,26300.0,47.7648,47.8645,47.6319,47.8396,26300.0
2014-08-26 09:40:00,57.59,57.59,57.56,57.58,9200.0,47.8396,47.8396,47.8146,47.8312,9200.0
2014-08-26 09:50:00,57.58,57.58,57.52,57.52,7800.0,47.8312,47.8312,47.7814,47.7814,7800.0
2014-08-26 10:00:00,57.52,57.56,57.46,57.52,18300.0,47.7814,47.8146,47.7316,47.7814,18300.0
2014-08-26 10:10:00,57.52,57.55,57.5,57.5,7600.0,47.7814,47.8063,47.7648,47.7648,7600.0
2014-08-26 10:20:00,57.5,57.5,57.46,57.49,7600.0,47.7648,47.7648,47.7316,47.7565,7600.0
2014-08-26 10:30:00,57.49,57.5,57.46,57.48,6300.0,47.7565,47.7648,47.7316,47.7482,6300.0
2014-08-26 10:40:00,57.48,57.57,57.48,57.56,7600.0,47.7482,47.8229,47.7482,47.8146,7600.0
2014-08-26 10:50:00,57.57,57.58,57.55,57.55,10200.0,47.8229,47.8312,47.8063,47.8063,10200.0
2014-08-26 11:00:00,57.56,57.62,57.55,57.62,6600.0,47.8146,47.8645,47.8063,47.8645,6600.0
2014-08-26 11:10:00,57.63,57.63,57.56,57.58,5900.0,47.8728,47.8728,47.8146,47.8312,5900.0
2014-08-26 11:20:00,57.58,57.59,57.55,57.59,10700.0,47.8312,47.8396,47.8063,47.8396,10700.0
2014-08-26 11:30:00,57.59,57.62,57.56,57.56,7000.0,47.8396,47.8645,47.8146,47.8146,7000.0
2014-08-26 11:40:00,57.58,57.61,57.57,57.61,8600.0,47.8312,47.8562,47.8229,47.8562,8600.0
2014-08-26 11:50:00,57.61,57.64,57.61,57.61,10900.0,47.8562,47.8811,47.8562,47.8562,10900.0
2014-08-26 12:00:00,57.62,57.63,57.58,57.58,11100.0,47.8645,47.8728,47.8312,47.8312,11100.0
2014-08-26 12:10:00,57.58,57.59,57.53,57.54,6900.0,47.8312,47.8396,47.7897,47.798,6900.0
2014-08-26 12:20:00,57.54,57.56,57.5,57.5,6000.0,47.798,47.8146,47.7648,47.7648,6000.0
2014-08-26 12:30:00,57.5,57.52,57.49,57.49,3500.0,47.7648,47.7814,47.7565,47.7565,3500.0
2014-08-26 12:40:00,57.49,57.5,57.43,57.43,6100.0,47.7565,47.7648,47.7066,47.7066,6100.0
2014-08-26 12:50:00,57.44,57.45,57.42,57.44,6100.0,47.7149,47.7233,47.6983,47.7149,6100.0
2014-08-26 13:00:00,57.45,57.45,57.39,57.4,5700.0,47.7233,47.7233,47.6734,47.6817,5700.0
2014-08-26 13:10:00,57.4,57.43,57.38,57.43,7800.0,47.6817,47.7066,47.6651,47.7066,7800.0
2014-08-26 13:20:00,57.43,57.45,57.43,57.44,8200.0,47.7066,47.7233,47.7066,47.7149,8200.0
2014-08-26 13:30:00,57.44,57.47,57.44,57.46,6500.0,47.7149,47.7399,47.7149,47.7316,6500.0
2014-08-26 13:40:00,57.45,57.45,57.43,57.44,9300.0,47.7233,47.7233,47.7066,47.7149,9300.0
2014-08-26 13:50:00,57.45,57.49,57.43,57.47,27800.0,47.7233,47.7565,47.7066,47.7399,27800.0
2014-08-26 14:00:00,57.48,57.49,57.45,57.48,5700.0,47.7482,47.7565,47.7233,47.7482,5700.0
2014-08-26 14:10:00,57.46,57.49,57.44,57.49,5100.0,47.7316,47.7565,47.7149,47.7565,5100.0
2014-08-26 14:20:00,57.49,57.49,57.44,57.45,2100.0,47.7565,47.7565,47.7149,47.7233,2100.0
2014-08-26 14:30:00,57.44,57.45,57.4,57.4,3300.0,47.7149,47.7233,47.6817,47.6817,3300.0
2014-08-26 14:40:00,57.4,57.42,57.4,57.41,10400.0,47.6817,47.6983,47.6817,47.69,10400.0
2014-08-26 14:50:00,57.41,57.43,57.39,57.4,6500.0,47.69,47.7066,47.6734,47.6817,6500.0
2014-08-26 15:00:00,57.4,57.4,57.35,57.36,9600.0,47.6817,47.6817,47.6402,47.6485,9600.0
2014-08-26 15:10:00,57.36,57.37,57.34,57.34,12000.0,47.6485,47.6568,47.6319,47.6319,12000.0
2014-08-26 15:20:00,57.35,57.37,57.3,57.31,14300.0,47.6402,47.6568,47.5987,47.607,14300.0
2014-08-26 15:30:00,57.3,57.32,57.29,57.29,13500.0,47.5987,47.6153,47.5903,47.5903,13500.0
2014-08-26 15:40:00,57.29,57.32,57.28,57.28,19600.0,47.5903,47.6153,47.582,47.582,19600.0
2014-08-26 15:50:00,57.28,57.32,57.27,57.3,63600.0,47.582,47.6153,47.5737,47.5987,63600.0
2014-08-27 09:30:00,57.25,57.33,57.19,57.26,10900.0,47.5571,47.6236,47.5073,47.5654,10900.0
2014-08-27 09:40:00,57.23,57.34,57.2,57.2,21500.0,47.5405,47.6319,47.5156,47.5156,21500.0
2014-08-27 09:50:00,57.19,57.2,57.08,57.1,13900.0,47.5073,47.5156,47.4159,47.4325,13900.0
2014-08-27 10:00:00,57.11,57.13,57.07,57.13,10300.0,47.4408,47.4574,47.4076,47.4574,10300.0
2014-08-27 10:10:00,57.12,57.16,57.1,57.16,9900.0,47.4491,47.4824,47.4325,47.4824,9900.0
2014-08-27 10:20:00,57.16,57.19,57.14,57.14,5400.0,47.4824,47.5073,47.4657,47.4657,5400.0
2014-08-27 10:30:00,57.15,57.21,57.08,57.08,32800.0,47.474,47.5239,47.4159,47.4159,32800.0
2014-08-27 10:40:00,57.08,57.1,57.06,57.09,4500.0,47.4159,47.4325,47.3993,47.4242,4500.0
2014-08-27 10:50:00,57.09,57.12,57.09,57.09,7600.0,47.4242,47.4491,47.4242,47.4242,7600.0
2014-08-27 11:00:00,57.08,57.11,57.06,57.06,4500.0,47.4159,47.4408,47.3993,47.3993,4500.0
2014-08-27 11:10:00,57.06,57.08,57.06,57.07,4200.0,47.3993,47.4159,47.3993,47.4076,4200.0
2014-08-27 11:20:00,57.07,57.1,57.04,57.08,19700.0,47.4076,47.4325,47.3827,47.4159,19700.0
2014-08-27 11:30:00,57.08,57.08,57.03,57.03,6000.0,47.4159,47.4159,47.3744,47.3744,6000.0
2014-08-27 11:40:00,57.03,57.07,57.03,57.06,3500.0,47.3744,47.4076,47.3744,47.3993,3500.0
2014-08-27 11:50:00,57.06,57.06,57.02,57.02,4300.0,47.3993,47.3993,47.3661,47.3661,4300.0
2014-08-27 12:00:00,57.02,57.03,56.95,56.95,5500.0,47.3661,47.3744,47.3079,47.3079,5500.0
2014-08-27 12:10:00,56.95,56.98,56.95,56.97,4900.0,47.3079,47.3328,47.3079,47.3245,4900.0
2014-08-27 12:20:00,56.97,56.98,56.96,56.97,2000.0,47.3245,47.3328,47.3162,47.3245,2000.0
2014-08-27 12:30:00,56.96,56.97,56.94,56.94,2800.0,47.3162,47.3245,47.2996,47.2996,2800.0
2014-08-27 12:40:00,56.95,56.99,56.95,56.97,4300.0,47.3079,47.3411,47.3079,47.3245,4300.0
2014-08-27 12:50:00,56.97,56.98,56.97,56.97,2400.0,47.3245,47.3328,47.3245,47.3245,2400.0
2014-08-27 13:00:00,56.97,56.98,56.97,56.98,1200.0,47.3245,47.3328,47.3245,47.3328,1200.0
2014-08-27 13:10:00,56.98,56.98,56.94,56.95,5300.0,47.3328,47.3328,47.2996,47.3079,5300.0
2014-08-27 13:20:00,56.95,56.96,56.92,56.95,22600.0,47.3079,47.3162,47.283,47.3079,22600.0
2014-08-27 13:30:00,56.94,57.08,56.94,57.06,17800.0,47.2996,47.4159,47.2996,47.3993,17800.0
2014-08-27 13:40:00,57.06,57.06,57.02,57.02,5000.0,47.3993,47.3993,47.3661,47.3661,5000.0
2014-08-27 13:50:00,57.03,57.03,57.0,57.02,5900.0,47.3744,47.3744,47.3494,47.3661,5900.0
2014-08-27 14:00:00,57.02,57.02,56.98,56.98,8400.0,47.3661,47.3661,47.3328,47.3328,8400.0
2014-08-27 14:10:00,56.98,56.99,56.96,56.96,7900.0,47.3328,47.3411,47.3162,47.3162,7900.0
2014-08-27 14:20:00,56.95,56.96,56.89,56.89,31900.0,47.3079,47.3162,47.2581,47.2581,31900.0
2014-08-27 14:30:00,56.89,56.91,56.89,56.91,4300.0,47.2581,47.2747,47.2581,47.2747,4300.0
2014-08-27 14:40:00,56.9,56.9,56.86,56.88,6000.0,47.2664,47.2664,47.2331,47.2498,6000.0
2014-08-27 14:50:00,56.88,56.9,56.84,56.84,10600.0,47.2498,47.2664,47.2165,47.2165,10600.0
2014-08-27 15:00:00,56.84,56.87,56.83,56.86,15700.0,47.2165,47.2415,47.2082,47.2331,15700.0
2014-08-27 15:10:00,56.87,56.88,56.85,56.86,9800.0,47.2415,47.2498,47.2248,47.2331,9800.0
2014-08-27 15:20:00,56.85,56.92,56.85,56.92,26500.0,47.2248,47.283,47.2248,47.283,26500.0
2014-08-27 15:30:00,56.91,56.93,56.9,56.92,22500.0,47.2747,47.2913,47.2664,47.283,22500.0
2014-08-27 15:40:00,56.92,56.97,56.9,56.93,31400.0,47.283,47.3245,47.2664,47.2913,31400.0
2014-08-27 15:50:00,56.94,56.99,56.94,56.98,53900.0,47.2996,47.3411,47.2996,47.3328,53900.0
2014-08-28 09:30:00,56.8,56.85,56.75,56.76,15300.0,47.1833,47.2248,47.1418,47.1501,15300.0
2014-08-28 09:40:00,56.74,56.77,56.68,56.77,6600.0,47.1335,47.1584,47.0836,47.1584,6600.0
2014-08-28 09:50:00,56.8,56.94,56.8,56.93,8900.0,47.1833,47.2996,47.1833,47.2913,8900.0
2014-08-28 10:00:00,56.91,56.91,56.88,56.9,5700.0,47.2747,47.2747,47.2498,47.2664,5700.0
2014-08-28 10:10:00,56.89,56.89,56.77,56.8,7300.0,47.2581,47.2581,47.1584,47.1833,7300.0
2014-08-28 10:20:00,56.79,56.86,56.78,56.85,4500.0,47.175,47.2331,47.1667,47.2248,4500.0
2014-08-28 10:30:00,56.86,56.86,56.77,56.77,3800.0,47.2331,47.2331,47.1584,47.1584,3800.0
2014-08-28 10:40:00,56.77,56.84,56.77,56.82,9500.0,47.1584,47.2165,47.1584,47.1999,9500.0
2014-08-28 10:50:00,56.82,56.82,56.76,56.76,6700.0,47.1999,47.1999,47.1501,47.1501,6700.0
2014-08-28 11:00:00,56.77,56.79,56.73,56.79,6900.0,47.1584,47.175,47.1252,47.175,6900.0
2014-08-28 11:10:00,56.77,56.83,56.75,56.75,5700.0,47.1584,47.2082,47.1418,47.1418,5700.0
2014-08-28 11:20:00,56.77,56.79,56.76,56.79,2300.0,47.1584,47.175,47.1501,47.175,2300.0
2014-08-28 11:30:00,56.8,56.83,56.79,56.83,4900.0,47.1833,47.2082,47.175,47.2082,4900.0
2014-08-28 11:40:00,56.84,56.85,56.81,56.81,2400.0,47.2165,47.2248,47.1916,47.1916,2400.0
2014-08-28 11:50:00,56.82,56.86,56.8,56.85,13100.0,47.1999,47.2331,47.1833,47.2248,13100.0
2014-08-28 12:00:00,56.85,56.85,56.83,56.84,5200.0,47.2248,47.2248,47.2082,47.2165,5200.0
2014-08-28 12:10:00,56.86,56.92,56.86,56.91,4500.0,47.2331,47.283,47.2331,47.2747,4500.0
2014-08-28 12:20:00,56.9,56.94,56.9,56.93,4100.0,47.2664,47.2996,47.2664,47.2913,4100.0
2014-08-28 12:30:00,56.93,56.94,56.92,56.92,2100.0,47.2913,47.2996,47.283,47.283,2100.0
2014-08-28 12:40:00,56.92,56.94,56.9,56.93,4100.0,47.283,47.2996,47.2664,47.2913,4100.0
2014-08-28 12:50:00,56.93,56.94,56.93,56.94,8800.0,47.2913,47.2996,47.2913,47.2996,8800.0
2014-08-28 13:00:00,56.93,56.94,56.92,56.93,2200.0,47.2913,47.2996,47.283,47.2913,2200.0
2014-08-28 13:10:00,56.94,56.95,56.93,56.94,5500.0,47.2996,47.3079,47.2913,47.2996,5500.0
2014-08-28 13:20:00,56.94,56.94,56.89,56.92,5600.0,47.2996,47.2996,47.2581,47.283,5600.0
2014-08-28 13:30:00,56.92,56.99,56.91,56.98,29700.0,47.283,47.3411,47.2747,47.3328,29700.0
2014-08-28 13:40:00,56.98,57.01,56.96,56.97,14900.0,47.3328,47.3578,47.3162,47.3245,14900.0
2014-08-28 13:50:00,56.98,56.98,56.92,56.92,22200.0,47.3328,47.3328,47.283,47.283,22200.0
2014-08-28 14:00:00,56.92,56.95,56.91,56.93,14300.0,47.283,47.3079,47.2747,47.2913,14300.0
2014-08-28 14:10:00,56.93,56.93,56.86,56.87,19100.0,47.2913,47.2913,47.2331,47.2415,19100.0
2014-08-28 14:20:00,56.88,56.88,56.84,56.84,14500.0,47.2498,47.2498,47.2165,47.2165,14500.0
2014-08-28 14:30:00,56.84,56.88,56.84,56.86,16800.0,47.2165,47.2498,47.2165,47.2331,16800.0
2014-08-28 14:40:00,56.86,56.87,56.83,56.83,16700.0,47.2331,47.2415,47.2082,47.2082,16700.0
2014-08-28 14:50:00,56.84,56.84,56.8,56.8,13300.0,47.2165,47.2165,47.1833,47.1833,13300.0
2014-08-28 15:00:00,56.8,56.82,56.79,56.82,14800.0,47.1833,47.1999,47.175,47.1999,14800.0
2014-08-28 15:10:00,56.82,56.82,56.76,56.77,19900.0,47.1999,47.1999,47.1501,47.1584,19900.0
2014-08-28 15:20:00,56.77,56.79,56.76,56.78,24200.0,47.1584,47.175,47.1501,47.1667,24200.0
2014-08-28 15:30:00,56.77,56.79,56.76,56.78,24300.0,47.1584,47.175,47.1501,47.1667,24300.0
2014-08-28 15:40:00,56.78,56.78,56.73,56.73,42600.0,47.1667,47.1667,47.1252,47.1252,42600.0
2014-08-28 15:50:00,56.74,56.74,56.69,56.72,66300.0,47.1335,47.1335,47.0919,47.1169,66300.0
2014-08-29 09:30:00,56.6,56.82,56.6,56.75,37200.0,47.0172,47.1999,47.0172,47.1418,37200.0
2014-08-29 09:40:00,56.76,56.76,56.69,56.69,9300.0,47.1501,47.1501,47.0919,47.0919,9300.0
2014-08-29 09:50:00,56.71,56.71,56.66,56.66,8600.0,47.1085,47.1085,47.067,47.067,8600.0
2014-08-29 10:00:00,56.66,56.69,56.54,56.54,11500.0,47.067,47.0919,46.9673,46.9673,11500.0
2014-08-29 10:10:00,56.53,56.54,56.48,56.53,6300.0,46.959,46.9673,46.9175,46.959,6300.0
2014-08-29 10:20:00,56.51,56.51,56.44,56.44,9600.0,46.9424,46.9424,46.8843,46.8843,9600.0
2014-08-29 10:30:00,56.44,56.52,56.42,56.52,9900.0,46.8843,46.9507,46.8676,46.9507,9900.0
2014-08-29 10:40:00,56.51,56.56,56.51,56.51,15100.0,46.9424,46.9839,46.9424,46.9424,15100.0
2014-08-29 10:50:00,56.51,56.69,56.51,56.67,6100.0,46.9424,47.0919,46.9424,47.0753,6100.0
2014-08-29 11:00:00,56.68,56.72,56.67,56.71,4800.0,47.0836,47.1169,47.0753,47.1085,4800.0
2014-08-29 11:10:00,56.71,56.75,56.71,56.73,7500.0,47.1085,47.1418,47.1085,47.1252,7500.0
2014-08-29 11:20:00,56.74,56.76,56.71,56.74,7500.0,47.1335,47.1501,47.1085,47.1335,7500.0
2014-08-29 11:30:00,56.74,56.85,56.73,56.84,6900.0,47.1335,47.2248,47.1252,47.2165,6900.0
2014-08-29 11:40:00,56.84,56.85,56.81,56.82,2400.0,47.2165,47.2248,47.1916,47.1999,2400.0
2014-08-29 11:50:00,56.84,56.85,56.81,56.84,3200.0,47.2165,47.2248,47.1916,47.2165,3200.0
2014-08-29 12:00:00,56.86,56.86,56.79,56.79,5200.0,47.2331,47.2331,47.175,47.175,5200.0
2014-08-29 12:10:00,56.81,56.81,56.74,56.74,4100.0,47.1916,47.1916,47.1335,47.1335,4100.0
2014-08-29 12:20:00,56.75,56.75,56.69,56.71,5200.0,47.1418,47.1418,47.0919,47.1085,5200.0
2014-08-29 12:30:00,56.71,56.75,56.71,56.73,4600.0,47.1085,47.1418,47.1085,47.1252,4600.0
2014-08-29 12:40:00,56.74,56.76,56.73,56.76,3000.0,47.1335,47.1501,47.1252,47.1501,3000.0
2014-08-29 12:50:00,56.78,56.79,56.77,56.77,2300.0,47.1667,47.175,47.1584,47.1584,2300.0
2014-08-29 13:00:00,56.77,56.78,56.75,56.75,4200.0,47.1584,47.1667,47.1418,47.1418,4200.0
2014-08-29 13:10:00,56.76,56.77,56.76,56.76,2300.0,47.1501,47.1584,47.1501,47.1501,2300.0
2014-08-29 13:20:00,56.75,56.75,56.68,56.71,6900.0,47.1418,47.1418,47.0836,47.1085,6900.0
2014-08-29 13:30:00,56.71,56.71,56.68,56.69,3700.0,47.1085,47.1085,47.0836,47.0919,3700.0
2014-08-29 13:40:00,56.7,56.7,56.65,56.65,2000.0,47.1002,47.1002,47.0587,47.0587,2000.0
2014-08-29 13:50:00,56.65,56.67,56.64,56.67,4200.0,47.0587,47.0753,47.0504,47.0753,4200.0
2014-08-29 14:00:00,56.66,56.71,56.66,56.71,3100.0,47.067,47.1085,47.067,47.1085,3100.0
2014-08-29 14:10:00,56.71,56.73,56.69,56.7,3600.0,47.1085,47.1252,47.0919,47.1002,3600.0
2014-08-29 14:20:00,56.69,56.71,56.69,56.71,5000.0,47.0919,47.1085,47.0919,47.1085,5000.0
2014-08-29 14:30:00,56.71,56.72,56.69,56.72,4000.0,47.1085,47.1169,47.0919,47.1169,4000.0
2014-08-29 14:40:00,56.7,56.71,56.68,56.7,6200.0,47.1002,47.1085,47.0836,47.1002,6200.0
2014-08-29 14:50:00,56.7,56.71,56.68,56.71,6200.0,47.1002,47.1085,47.0836,47.1085,6200.0
2014-08-29 15:00:00,56.71,56.72,56.67,56.67,7400.0,47.1085,47.1169,47.0753,47.0753,7400.0
2014-08-29 15:10:00,56.67,56.72,56.67,56.71,8100.0,47.0753,47.1169,47.0753,47.1085,8100.0
2014-08-29 15:20:00,56.71,56.72,56.69,56.71,4800.0,47.1085,47.1169,47.0919,47.1085,4800.0
2014-08-29 15:30:00,56.7,56.72,56.66,56.7,20700.0,47.1002,47.1169,47.067,47.1002,20700.0
2014-08-29 15:40:00,56.69,56.74,56.69,56.71,25600.0,47.0919,47.1335,47.0919,47.1085,25600.0
2014-08-29 15:50:00,56.72,56.75,56.7,56.73,88200.0,47.1169,47.1418,47.1002,47.1252,88200.0
2014-09-02 09:30:00,56.91,56.91,56.69,56.69,19000.0,47.2747,47.2747,47.0919,47.0919,19000.0
2014-09-02 09:40:00,56.7,56.82,56.69,56.8,12900.0,47.1002,47.1999,47.0919,47.1833,12900.0
2014-09-02 09:50:00,56.81,56.96,56.81,56.96,13700.0,47.1916,47.3162,47.1916,47.3162,13700.0
2014-09-02 10:00:00,56.95,57.02,56.87,57.01,20500.0,47.3079,47.3661,47.2415,47.3578,20500.0
2014-09-02 10:10:00,57.01,57.14,57.0,57.1,13000.0,47.3578,47.4657,47.3494,47.4325,13000.0
2014-09-02 10:20:00,57.11,57.19,57.1,57.16,13600.0,47.4408,47.5073,47.4325,47.4824,13600.0
2014-09-02 10:30:00,57.17,57.19,57.09,57.18,12800.0,47.4907,47.5073,47.4242,47.499,12800.0
2014-09-02 10:40:00,57.2,57.3,57.18,57.18,10900.0,47.5156,47.5987,47.499,47.499,10900.0
2014-09-02 10:50:00,57.18,57.25,57.14,57.19,46500.0,47.499,47.5571,47.4657,47.5073,46500.0
2014-09-02 11:00:00,57.2,57.2,57.12,57.12,6100.0,47.5156,47.5156,47.4491,47.4491,6100.0
2014-09-02 11:10:00,57.16,57.16,56.97,56.97,4900.0,47.4824,47.4824,47.3245,47.3245,4900.0
2014-09-02 11:20:00,56.96,57.0,56.94,56.99,7400.0,47.3162,47.3494,47.2996,47.3411,7400.0
2014-09-02 11:30:00,56.99,57.05,56.98,57.04,8200.0,47.3411,47.391,47.3328,47.3827,8200.0
2014-09-02 11:40:00,57.03,57.03,56.92,56.94,8700.0,47.3744,47.3744,47.283,47.2996,8700.0
2014-09-02 11:50:00,56.92,56.94,56.86,56.89,14700.0,47.283,47.2996,47.2331,47.2581,14700.0
2014-09-02 12:00:00,56.89,56.97,56.87,56.95,7400.0,47.2581,47.3245,47.2415,47.3079,7400.0
2014-09-02 12:10:00,56.96,57.03,56.95,57.03,5900.0,47.3162,47.3744,47.3079,47.3744,5900.0
2014-09-02 12:20:00,57.03,57.05,56.99,56.99,8700.0,47.3744,47.391,47.3411,47.3411,8700.0
2014-09-02 12:30:00,56.99,56.99,56.86,56.86,8700.0,47.3411,47.3411,47.2331,47.2331,8700.0
2014-09-02 12:40:00,56.88,56.91,56.82,56.85,6800.0,47.2498,47.2747,47.1999,47.2248,6800.0
2014-09-02 12:50:00,56.84,56.87,56.84,56.85,7700.0,47.2165,47.2415,47.2165,47.2248,7700.0
2014-09-02 13:00:00,56.85,56.85,56.78,56.85,11900.0,47.2248,47.2248,47.1667,47.2248,11900.0
2014-09-02 13:10:00,56.84,56.87,56.77,56.78,31400.0,47.2165,47.2415,47.1584,47.1667,31400.0
2014-09-02 13:20:00,56.79,56.82,56.77,56.78,7600.0,47.175,47.1999,47.1584,47.1667,7600.0
2014-09-02 13:30:00,56.79,56.82,56.77,56.81,18200.0,47.175,47.1999,47.1584,47.1916,18200.0
2014-09-02 13:40:00,56.8,56.85,56.8,56.83,8600.0,47.1833,47.2248,47.1833,47.2082,8600.0
2014-09-02 13:50:00,56.84,56.9,56.84,56.89,13100.0,47.2165,47.2664,47.2165,47.2581,13100.0
2014-09-02 14:00:00,56.89,56.91,56.88,56.9,10400.0,47.2581,47.2747,47.2498,47.2664,10400.0
2014-09-02 14:10:00,56.89,56.91,56.87,56.89,11000.0,47.2581,47.2747,47.2415,47.2581,11000.0
2014-09-02 14:20:00,56.88,56.9,56.86,56.87,18000.0,47.2498,47.2664,47.2331,47.2415,18000.0
2014-09-02 14:30:00,56.86,56.88,56.86,56.86,9200.0,47.2331,47.2498,47.2331,47.2331,9200.0
2014-09-02 14:40:00,56.87,56.9,56.86,56.9,6600.0,47.2415,47.2664,47.2331,47.2664,6600.0
2014-09-02 14:50:00,56.9,56.97,56.89,56.94,10300.0,47.2664,47.3245,47.2581,47.2996,10300.0
2014-09-02 15:00:00,56.94,56.96,56.92,56.93,10800.0,47.2996,47.3162,47.283,47.2913,10800.0
2014-09-02 15:10:00,56.93,56.98,56.92,56.98,16300.0,47.2913,47.3328,47.283,47.3328,16300.0
2014-09-02 15:20:00,56.98,57.03,56.97,57.03,25900.0,47.3328,47.3744,47.3245,47.3744,25900.0
2014-09-02 15:30:00,57.03,57.03,56.93,56.93,31300.0,47.3744,47.3744,47.2913,47.2913,31300.0
2014-09-02 15:40:00,56.94,57.01,56.93,57.0,44200.0,47.2996,47.3578,47.2913,47.3494,44200.0
2014-09-02 15:50:00,57.0,57.07,56.98,57.06,93800.0,47.3494,47.4076,47.3328,47.3993,93800.0
2014-09-03 09:30:00,57.15,57.23,57.01,57.01,23900.0,47.474,47.5405,47.3578,47.3578,23900.0
2014-09-03 09:40:00,57.03,57.09,57.0,57.06,9800.0,47.3744,47.4242,47.3494,47.3993,9800.0
2014-09-03 09:50:00,57.05,57.1,57.04,57.06,9100.0,47.391,47.4325,47.3827,47.3993,9100.0
2014-09-03 10:00:00,57.06,57.13,57.06,57.11,7600.0,47.3993,47.4574,47.3993,47.4408,7600.0
2014-09-03 10:10:00,57.12,57.2,57.1,57.17,14600.0,47.4491,47.5156,47.4325,47.4907,14600.0
2014-09-03 10:20:00,57.16,57.17,57.13,57.15,16600.0,47.4824,47.4907,47.4574,47.474,16600.0
2014-09-03 10:30:00,57.16,57.19,57.15,57.18,9100.0,47.4824,47.5073,47.474,47.499,9100.0
2014-09-03 10:40:00,57.18,57.25,57.17,57.23,7500.0,47.499,47.5571,47.4907,47.5405,7500.0
2014-09-03 10:50:00,57.24,57.25,57.18,57.19,6600.0,47.5488,47.5571,47.499,47.5073,6600.0
2014-09-03 11:00:00,57.19,57.2,57.15,57.2,7200.0,47.5073,47.5156,47.474,47.5156,7200.0
2014-09-03 11:10:00,57.2,57.27,57.2,57.26,19500.0,47.5156,47.5737,47.5156,47.5654,19500.0
2014-09-03 11:20:00,57.26,57.32,57.2,57.21,12500.0,47.5654,47.6153,47.5156,47.5239,12500.0
2014-09-03 11:30:00,57.2,57.29,57.2,57.25,8300.0,47.5156,47.5903,47.5156,47.5571,8300.0
2014-09-03 11:40:00,57.23,57.26,57.21,57.25,14600.0,47.5405,47.5654,47.5239,47.5571,14600.0
2014-09-03 11:50:00,57.25,57.28,57.2,57.2,12900.0,47.5571,47.582,47.5156,47.5156,12900.0
2014-09-03 12:00:00,57.21,57.24,57.2,57.22,13600.0,47.5239,47.5488,47.5156,47.5322,13600.0
2014-09-03 12:10:00,57.23,57.29,57.23,57.29,5900.0,47.5405,47.5903,47.5405,47.5903,5900.0
2014-09-03 12:20:00,57.29,57.36,57.29,57.32,7300.0,47.5903,47.6485,47.5903,47.6153,7300.0
2014-09-03 12:30:00,57.32,57.33,57.26,57.27,22600.0,47.6153,47.6236,47.5654,47.5737,22600.0
2014-09-03 12:40:00,57.29,57.29,57.22,57.24,7800.0,47.5903,47.5903,47.5322,47.5488,7800.0
2014-09-03 12:50:00,57.23,57.23,57.19,57.23,3300.0,47.5405,47.5405,47.5073,47.5405,3300.0
2014-09-03 13:00:00,57.24,57.24,57.21,57.22,4700.0,47.5488,47.5488,47.5239,47.5322,4700.0
2014-09-03 13:10:00,57.21,57.24,57.18,57.19,2800.0,47.5239,47.5488,47.499,47.5073,2800.0
2014-09-03 13:20:00,57.19,57.21,57.19,57.21,3100.0,47.5073,47.5239,47.5073,47.5239,3100.0
2014-09-03 13:30:00,57.21,57.25,57.21,57.25,10300.0,47.5239,47.5571,47.5239,47.5571,10300.0
2014-09-03 13:40:00,57.26,57.28,57.25,57.25,6500.0,47.5654,47.582,47.5571,47.5571,6500.0
2014-09-03 13:50:00,57.25,57.27,57.23,57.26,10900.0,47.5571,47.5737,47.5405,47.5654,10900.0
2014-09-03 14:00:00,57.27,57.27,57.24,57.27,4500.0,47.5737,47.5737,47.5488,47.5737,4500.0
2014-09-03 14:10:00,57.27,57.28,57.24,57.25,12200.0,47.5737,47.582,47.5488,47.5571,12200.0
2014-09-03 14:20:00,57.25,57.27,57.21,57.25,19200.0,47.5571,47.5737,47.5239,47.5571,19200.0
2014-09-03 14:30:00,57.25,57.27,57.24,57.25,8100.0,47.5571,47.5737,47.5488,47.5571,8100.0
2014-09-03 14:40:00,57.25,57.27,57.24,57.25,13400.0,47.5571,47.5737,47.5488,47.5571,13400.0
2014-09-03 14:50:00,57.25,57.27,57.24,57.25,17500.0,47.5571,47.5737,47.5488,47.5571,17500.0
2014-09-03 15:00:00,57.25,57.28,57.23,57.28,32200.0,47.5571,47.582,47.5405,47.582,32200.0
2014-09-03 15:10:00,57.27,57.3,57.24,57.3,18500.0,47.5737,47.5987,47.5488,47.5987,18500.0
2014-09-03 15:20:00,57.29,57.29,57.24,57.25,22200.0,47.5903,47.5903,47.5488,47.5571,22200.0
2014-09-03 15:30:00,57.25,57.27,57.24,57.26,21500.0,47.5571,47.5737,47.5488,47.5654,21500.0
2014-09-03 15:40:00,57.26,57.28,57.19,57.21,41200.0,47.5654,47.582,47.5073,47.5239,41200.0
2014-09-03 15:50:00,57.22,57.29,57.22,57.28,44500.0,47.5322,47.5903,47.5322,47.582,44500.0
2014-09-04 09:30:00,57.5,57.8,57.36,57.78,48500.0,47.7648,48.014,47.6485,47.9974,48500.0
2014-09-04 09:40:00,57.8,58.06,57.78,58.01,73100.0,48.014,48.23,47.9974,48.1884,73100.0
2014-09-04 09:50:00,58.0,58.01,57.81,57.94,25500.0,48.1801,48.1884,48.0223,48.1303,25500.0
2014-09-04 10:00:00,57.94,57.98,57.89,57.98,31900.0,48.1303,48.1635,48.0888,48.1635,31900.0
2014-09-04 10:10:00,57.97,58.08,57.97,58.05,31300.0,48.1552,48.2466,48.1552,48.2217,31300.0
2014-09-04 10:20:00,58.05,58.11,58.03,58.07,26700.0,48.2217,48.2715,48.2051,48.2383,26700.0
2014-09-04 10:30:00,58.08,58.1,58.0,58.0,20400.0,48.2466,48.2632,48.1801,48.1801,20400.0
2014-09-04 10:40:00,58.01,58.11,58.01,58.05,40900.0,48.1884,48.2715,48.1884,48.2217,40900.0
2014-09-04 10:50:00,58.05,58.05,58.0,58.05,18500.0,48.2217,48.2217,48.1801,48.2217,18500.0
2014-09-04 11:00:00,58.05,58.1,58.03,58.06,45400.0,48.2217,48.2632,48.2051,48.23,45400.0
2014-09-04 11:10:00,58.07,58.12,58.04,58.1,27300.0,48.2383,48.2798,48.2134,48.2632,27300.0
2014-09-04 11:20:00,58.1,58.11,58.04,58.05,39900.0,48.2632,48.2715,48.2134,48.2217,39900.0
2014-09-04 11:30:00,58.06,58.09,58.04,58.04,28500.0,48.23,48.2549,48.2134,48.2134,28500.0
2014-09-04 11:40:00,58.04,58.09,58.0,58.05,48600.0,48.2134,48.2549,48.1801,48.2217,48600.0
2014-09-04 11:50:00,58.05,58.09,58.04,58.05,20500.0,48.2217,48.2549,48.2134,48.2217,20500.0
2014-09-04 12:00:00,58.06,58.07,58.03,58.03,22500.0,48.23,48.2383,48.2051,48.2051,22500.0
2014-09-04 12:10:00,58.04,58.07,58.03,58.07,29200.0,48.2134,48.2383,48.2051,48.2383,29200.0
2014-09-04 12:20:00,58.07,58.08,58.01,58.03,16600.0,48.2383,48.2466,48.1884,48.2051,16600.0
2014-09-04 12:30:00,58.03,58.06,58.02,58.06,9200.0,48.2051,48.23,48.1968,48.23,9200.0
2014-09-04 12:40:00,58.05,58.07,58.01,58.02,15400.0,48.2217,48.2383,48.1884,48.1968,15400.0
2014-09-04 12:50:00,58.03,58.05,58.02,58.05,13900.0,48.2051,48.2217,48.1968,48.2217,13900.0
2014-09-04 13:00:00,58.04,58.07,58.03,58.03,26700.0,48.2134,48.2383,48.2051,48.2051,26700.0
2014-09-04 13:10:00,58.04,58.04,58.03,58.04,7900.0,48.2134,48.2134,48.2051,48.2134,7900.0
2014-09-04 13:20:00,58.04,58.07,58.02,58.06,27200.0,48.2134,48.2383,48.1968,48.23,27200.0
2014-09-04 13:30:00,58.07,58.09,58.04,58.05,30400.0,48.2383,48.2549,48.2134,48.2217,30400.0
2014-09-04 13:40:00,58.05,58.06,58.03,58.06,12900.0,48.2217,48.23,48.2051,48.23,12900.0
2014-09-04 13:50:00,58.06,58.06,58.05,58.05,5800.0,48.23,48.23,48.2217,48.2217,5800.0
2014-09-04 14:00:00,58.05,58.14,58.04,58.07,30900.0,48.2217,48.2964,48.2134,48.2383,30900.0
2014-09-04 14:10:00,58.09,58.1,58.06,58.1,14000.0,48.2549,48.2632,48.23,48.2632,14000.0
2014-09-04 14:20:00,58.1,58.11,58.07,58.1,19800.0,48.2632,48.2715,48.2383,48.2632,19800.0
2014-09-04 14:30:00,58.1,58.11,58.0,58.01,53600.0,48.2632,48.2715,48.1801,48.1884,53600.0
2014-09-04 14:40:00,58.0,58.09,58.0,58.02,40900.0,48.1801,48.2549,48.1801,48.1968,40900.0
2014-09-04 14:50:00,58.02,58.09,58.02,58.03,50300.0,48.1968,48.2549,48.1968,48.2051,50300.0
2014-09-04 15:00:00,58.05,58.07,57.98,58.03,49300.0,48.2217,48.2383,48.1635,48.2051,49300.0
2014-09-04 15:10:00,58.02,58.03,57.82,57.85,59800.0,48.1968,48.2051,48.0306,48.0555,59800.0
2014-09-04 15:20:00,57.85,57.9,57.82,57.86,33600.0,48.0555,48.0971,48.0306,48.0638,33600.0
2014-09-04 15:30:00,57.87,57.87,57.76,57.76,32300.0,48.0721,48.0721,47.9808,47.9808,32300.0
2014-09-04 15:40:00,57.77,57.82,57.74,57.82,49600.0,47.9891,48.0306,47.9642,48.0306,49600.0
2014-09-04 15:50:00,57.82,57.83,57.8,57.82,64000.0,48.0306,48.0389,48.014,48.0306,64000.0
2014-09-05 09:30:00,57.76,57.92,57.76,57.82,27000.0,47.9808,48.1137,47.9808,48.0306,27000.0
2014-09-05 09:40:00,57.8,57.95,57.75,57.94,18000.0,48.014,48.1386,47.9725,48.1303,18000.0
2014-09-05 09:50:00,57.93,57.98,57.91,57.97,13000.0,48.122,48.1635,48.1054,48.1552,13000.0
2014-09-05 10:00:00,57.97,58.02,57.92,58.01,21900.0,48.1552,48.1968,48.1137,48.1884,21900.0
2014-09-05 10:10:00,58.01,58.02,57.84,57.84,15100.0,48.1884,48.1968,48.0472,48.0472,15100.0
2014-09-05 10:20:00,57.83,57.93,57.81,57.87,19700.0,48.0389,48.122,48.0223,48.0721,19700.0
2014-09-05 10:30:00,57.87,57.98,57.85,57.87,33900.0,48.0721,48.1635,48.0555,48.0721,33900.0
2014-09-05 10:40:00,57.86,57.98,57.84,57.92,20700.0,48.0638,48.1635,48.0472,48.1137,20700.0
2014-09-05 10:50:00,57.91,58.03,57.89,57.97,14100.0,48.1054,48.2051,48.0888,48.1552,14100.0
2014-09-05 11:00:00,57.97,58.07,57.94,58.05,12300.0,48.1552,48.2383,48.1303,48.2217,12300.0
2014-09-05 11:10:00,58.05,58.08,58.01,58.03,9800.0,48.2217,48.2466,48.1884,48.2051,9800.0
2014-09-05 11:20:00,58.04,58.06,58.0,58.05,7900.0,48.2134,48.23,48.1801,48.2217,7900.0
2014-09-05 11:30:00,58.05,58.07,57.96,57.98,19300.0,48.2217,48.2383,48.1469,48.1635,19300.0
2014-09-05 11:40:00,57.98,58.1,57.98,58.05,12700.0,48.1635,48.2632,48.1635,48.2217,12700.0
2014-09-05 11:50:00,58.06,58.12,58.05,58.07,9600.0,48.23,48.2798,48.2217,48.2383,9600.0
2014-09-05 12:00:00,58.07,58.13,58.06,58.08,17700.0,48.2383,48.2881,48.23,48.2466,17700.0
2014-09-05 12:10:00,58.07,58.26,58.07,58.19,37200.0,48.2383,48.3961,48.2383,48.338,37200.0
2014-09-05 12:20:00,58.21,58.27,58.18,58.25,17600.0,48.3546,48.4044,48.3297,48.3878,17600.0
2014-09-05 12:30:00,58.27,58.32,58.25,58.28,10700.0,48.4044,48.446,48.3878,48.4127,10700.0
2014-09-05 12:40:00,58.28,58.32,58.26,58.27,8500.0,48.4127,48.446,48.3961,48.4044,8500.0
2014-09-05 12:50:00,58.26,58.28,58.22,58.27,11200.0,48.3961,48.4127,48.3629,48.4044,11200.0
2014-09-05 13:00:00,58.27,58.36,58.23,58.34,34800.0,48.4044,48.4792,48.3712,48.4626,34800.0
2014-09-05 13:10:00,58.34,58.34,58.24,58.26,9300.0,48.4626,48.4626,48.3795,48.3961,9300.0
2014-09-05 13:20:00,58.28,58.3,58.22,58.23,6800.0,48.4127,48.4293,48.3629,48.3712,6800.0
2014-09-05 13:30:00,58.23,58.27,58.23,58.26,10200.0,48.3712,48.4044,48.3712,48.3961,10200.0
2014-09-05 13:40:00,58.26,58.27,58.15,58.15,8700.0,48.3961,48.4044,48.3047,48.3047,8700.0
2014-09-05 13:50:00,58.15,58.23,58.15,58.22,19600.0,48.3047,48.3712,48.3047,48.3629,19600.0
2014-09-05 14:00:00,58.23,58.3,58.23,58.27,13000.0,48.3712,48.4293,48.3712,48.4044,13000.0
2014-09-05 14:10:00,58.27,58.28,58.23,58.25,11100.0,48.4044,48.4127,48.3712,48.3878,11100.0
2014-09-05 14:20:00,58.25,58.28,58.25,58.28,12300.0,48.3878,48.4127,48.3878,48.4127,12300.0
2014-09-05 14:30:00,58.29,58.35,58.29,58.32,67200.0,48.421,48.4709,48.421,48.446,67200.0
2014-09-05 14:40:00,58.31,58.38,58.3,58.36,38800.0,48.4377,48.4958,48.4293,48.4792,38800.0
2014-09-05 14:50:00,58.36,58.38,58.35,58.37,19800.0,48.4792,48.4958,48.4709,48.4875,19800.0
2014-09-05 15:00:00,58.36,58.38,58.32,58.35,24000.0,48.4792,48.4958,48.446,48.4709,24000.0
2014-09-05 15:10:00,58.34,58.42,58.33,58.41,32700.0,48.4626,48.529,48.4543,48.5207,32700.0
2014-09-05 15:20:00,58.41,58.48,58.35,58.43,72900.0,48.5207,48.5789,48.4709,48.5373,72900.0
2014-09-05 15:30:00,58.42,58.5,58.4,58.47,121200.0,48.529,48.5955,48.5124,48.5706,121200.0
2014-09-05 15:40:00,58.47,58.54,58.46,58.5,109300.0,48.5706,48.6287,48.5623,48.5955,109300.0
2014-09-05 15:50:00,58.5,58.55,58.5,58.5,128300.0,48.5955,48.637,48.5955,48.5955,128300.0
2014-09-08 09:30:00,58.5,58.76,58.33,58.76,36100.0,48.5955,48.8115,48.4543,48.8115,36100.0
2014-09-08 09:40:00,58.77,58.81,58.65,58.78,30400.0,48.8198,48.853,48.7201,48.8281,30400.0
2014-09-08 09:50:00,58.78,58.79,58.64,58.68,29900.0,48.8281,48.8364,48.7118,48.745,29900.0
2014-09-08 10:00:00,58.72,58.86,58.68,58.8,51100.0,48.7782,48.8945,48.745,48.8447,51100.0
2014-09-08 10:10:00,58.8,58.8,58.71,58.73,26800.0,48.8447,48.8447,48.7699,48.7865,26800.0
2014-09-08 10:20:00,58.73,58.75,58.6,58.6,41800.0,48.7865,48.8032,48.6786,48.6786,41800.0
2014-09-08 10:30:00,58.59,58.65,58.47,58.64,44000.0,48.6702,48.7201,48.5706,48.7118,44000.0
2014-09-08 10:40:00,58.64,58.77,58.63,58.69,49100.0,48.7118,48.8198,48.7035,48.7533,49100.0
2014-09-08 10:50:00,58.68,58.74,58.59,58.63,74300.0,48.745,48.7948,48.6702,48.7035,74300.0
2014-09-08 11:00:00,58.64,58.65,58.57,58.65,15300.0,48.7118,48.7201,48.6536,48.7201,15300.0
2014-09-08 11:10:00,58.64,58.74,58.59,58.73,34900.0,48.7118,48.7948,48.6702,48.7865,34900.0
2014-09-08 11:20:00,58.72,58.82,58.65,58.7,49300.0,48.7782,48.8613,48.7201,48.7616,49300.0
2014-09-08 11:30:00,58.7,58.8,58.66,58.66,65200.0,48.7616,48.8447,48.7284,48.7284,65200.0
2014-09-08 11:40:00,58.65,58.71,58.57,58.6,36900.0,48.7201,48.7699,48.6536,48.6786,36900.0
2014-09-08 11:50:00,58.61,58.66,58.56,58.57,38300.0,48.6869,48.7284,48.6453,48.6536,38300.0
2014-09-08 12:00:00,58.53,58.65,58.53,58.64,34000.0,48.6204,48.7201,48.6204,48.7118,34000.0
2014-09-08 12:10:00,58.65,58.67,58.55,58.55,12500.0,48.7201,48.7367,48.637,48.637,12500.0
2014-09-08 12:20:00,58.55,58.66,58.54,58.62,30300.0,48.637,48.7284,48.6287,48.6952,30300.0
2014-09-08 12:30:00,58.61,58.63,58.57,58.61,18600.0,48.6869,48.7035,48.6536,48.6869,18600.0
2014-09-08 12:40:00,58.61,58.64,58.59,58.6,8400.0,48.6869,48.7118,48.6702,48.6786,8400.0
2014-09-08 12:50:00,58.6,58.69,58.6,58.63,27900.0,48.6786,48.7533,48.6786,48.7035,27900.0
2014-09-08 13:00:00,58.63,58.63,58.46,58.49,51300.0,48.7035,48.7035,48.5623,48.5872,51300.0
2014-09-08 13:10:00,58.49,58.57,58.42,58.42,28900.0,48.5872,48.6536,48.529,48.529,28900.0
2014-09-08 13:20:00,58.42,58.49,58.37,58.39,25500.0,48.529,48.5872,48.4875,48.5041,25500.0
2014-09-08 13:30:00,58.39,58.39,58.33,58.39,12300.0,48.5041,48.5041,48.4543,48.5041,12300.0
2014-09-08 13:40:00,58.39,58.4,58.25,58.25,16300.0,48.5041,48.5124,48.3878,48.3878,16300.0
2014-09-08 13:50:00,58.25,58.29,58.23,58.29,8300.0,48.3878,48.421,48.3712,48.421,8300.0
2014-09-08 14:00:00,58.28,58.33,58.27,58.31,16300.0,48.4127,48.4543,48.4044,48.4377,16300.0
2014-09-08 14:10:00,58.31,58.35,58.29,58.32,19400.0,48.4377,48.4709,48.421,48.446,19400.0
2014-09-08 14:20:00,58.33,58.35,58.31,58.31,24000.0,48.4543,48.4709,48.4377,48.4377,24000.0
2014-09-08 14:30:00,58.32,58.36,58.31,58.34,14300.0,48.446,48.4792,48.4377,48.4626,14300.0
2014-09-08 14:40:00,58.34,58.35,58.32,58.35,22300.0,48.4626,48.4709,48.446,48.4709,22300.0
2014-09-08 14:50:00,58.34,58.37,58.33,58.36,16900.0,48.4626,48.4875,48.4543,48.4792,16900.0
2014-09-08 15:00:00,58.36,58.36,58.31,58.31,33900.0,48.4792,48.4792,48.4377,48.4377,33900.0
2014-09-08 15:10:00,58.32,58.34,58.25,58.29,53600.0,48.446,48.4626,48.3878,48.421,53600.0
2014-09-08 15:20:00,58.29,58.32,58.27,58.31,17300.0,48.421,48.446,48.4044,48.4377,17300.0
2014-09-08 15:30:00,58.31,58.37,58.29,58.35,33900.0,48.4377,48.4875,48.421,48.4709,33900.0
2014-09-08 15:40:00,58.36,58.38,58.34,58.36,45600.0,48.4792,48.4958,48.4626,48.4792,45600.0
2014-09-08 15:50:00,58.36,58.39,58.35,58.36,124900.0,48.4792,48.5041,48.4709,48.4792,124900.0
2014-09-09 09:30:00,58.24,58.36,57.92,58.01,19000.0,48.3795,48.4792,48.1137,48.1884,19000.0
2014-09-09 09:40:00,57.99,58.03,57.87,57.89,16900.0,48.1718,48.2051,48.0721,48.0888,16900.0
2014-09-09 09:50:00,57.89,57.89,57.67,57.67,30900.0,48.0888,48.0888,47.906,47.906,30900.0
2014-09-09 10:00:00,57.68,57.89,57.63,57.89,25000.0,47.9143,48.0888,47.8728,48.0888,25000.0
2014-09-09 10:10:00,57.89,57.89,57.78,57.81,19800.0,48.0888,48.0888,47.9974,48.0223,19800.0
2014-09-09 10:20:00,57.82,57.88,57.79,57.86,63800.0,48.0306,48.0805,48.0057,48.0638,63800.0
2014-09-09 10:30:00,57.87,57.89,57.78,57.79,18400.0,48.0721,48.0888,47.9974,48.0057,18400.0
2014-09-09 10:40:00,57.78,57.85,57.75,57.8,15600.0,47.9974,48.0555,47.9725,48.014,15600.0
2014-09-09 10:50:00,57.81,57.87,57.8,57.82,18800.0,48.0223,48.0721,48.014,48.0306,18800.0
2014-09-09 11:00:00,57.82,57.84,57.73,57.83,38100.0,48.0306,48.0472,47.9558,48.0389,38100.0
2014-09-09 11:10:00,57.83,57.89,57.8,57.8,20700.0,48.0389,48.0888,48.014,48.014,20700.0
2014-09-09 11:20:00,57.8,57.85,57.76,57.8,30400.0,48.014,48.0555,47.9808,48.014,30400.0
2014-09-09 11:30:00,57.8,57.8,57.75,57.75,9000.0,48.014,48.014,47.9725,47.9725,9000.0
2014-09-09 11:40:00,57.76,57.78,57.75,57.78,10300.0,47.9808,47.9974,47.9725,47.9974,10300.0
2014-09-09 11:50:00,57.78,57.8,57.7,57.8,13400.0,47.9974,48.014,47.9309,48.014,13400.0
2014-09-09 12:00:00,57.8,57.83,57.76,57.82,15600.0,48.014,48.0389,47.9808,48.0306,15600.0
2014-09-09 12:10:00,57.82,57.84,57.78,57.8,10600.0,48.0306,48.0472,47.9974,48.014,10600.0
2014-09-09 12:20:00,57.8,57.85,57.79,57.82,8200.0,48.014,48.0555,48.0057,48.0306,8200.0
2014-09-09 12:30:00,57.83,57.85,57.78,57.79,7000.0,48.0389,48.0555,47.9974,48.0057,7000.0
2014-09-09 12:40:00,57.79,57.8,57.73,57.73,9000.0,48.0057,48.014,47.9558,47.9558,9000.0
2014-09-09 12:50:00,57.74,57.75,57.68,57.69,13200.0,47.9642,47.9725,47.9143,47.9226,13200.0
2014-09-09 13:00:00,57.71,57.77,57.7,57.71,15300.0,47.9392,47.9891,47.9309,47.9392,15300.0
2014-09-09 13:10:00,57.71,57.77,57.71,57.76,20800.0,47.9392,47.9891,47.9392,47.9808,20800.0
2014-09-09 13:20:00,57.76,57.78,57.71,57.76,18100.0,47.9808,47.9974,47.9392,47.9808,18100.0
2014-09-09 13:30:00,57.76,57.83,57.76,57.78,13300.0,47.9808,48.0389,47.9808,47.9974,13300.0
2014-09-09 13:40:00,57.79,57.89,57.75,57.89,13300.0,48.0057,48.0888,47.9725,48.0888,13300.0
2014-09-09 13:50:00,57.9,57.91,57.82,57.82,13800.0,48.0971,48.1054,48.0306,48.0306,13800.0
2014-09-09 14:00:00,57.82,57.85,57.75,57.75,16000.0,48.0306,48.0555,47.9725,47.9725,16000.0
2014-09-09 14:10:00,57.76,57.77,57.7,57.71,25300.0,47.9808,47.9891,47.9309,47.9392,25300.0
2014-09-09 14:20:00,57.72,57.75,57.7,57.73,28400.0,47.9475,47.9725,47.9309,47.9558,28400.0
2014-09-09 14:30:00,57.73,57.8,57.7,57.8,31500.0,47.9558,48.014,47.9309,48.014,31500.0
2014-09-09 14:40:00,57.79,57.83,57.75,57.76,34800.0,48.0057,48.0389,47.9725,47.9808,34800.0
2014-09-09 14:50:00,57.77,57.83,57.76,57.77,56600.0,47.9891,48.0389,47.9808,47.9891,56600.0
2014-09-09 15:00:00,57.78,57.8,57.67,57.68,61000.0,47.9974,48.014,47.906,47.9143,61000.0
2014-09-09 15:10:00,57.69,57.74,57.62,57.64,70100.0,47.9226,47.9642,47.8645,47.8811,70100.0
2014-09-09 15:20:00,57.64,57.68,57.59,57.68,70300.0,47.8811,47.9143,47.8396,47.9143,70300.0
2014-09-09 15:30:00,57.68,57.69,57.62,57.64,54800.0,47.9143,47.9226,47.8645,47.8811,54800.0
2014-09-09 15:40:00,57.64,57.69,57.61,57.68,99000.0,47.8811,47.9226,47.8562,47.9143,99000.0
2014-09-09 15:50:00,57.67,57.7,57.64,57.65,174100.0,47.906,47.9309,47.8811,47.8894,174100.0
2014-09-10 09:30:00,57.58,57.94,57.55,57.89,50200.0,47.8312,48.1303,47.8063,48.0888,50200.0
2014-09-10 09:40:00,57.88,57.9,57.74,57.84,23600.0,48.0805,48.0971,47.9642,48.0472,23600.0
2014-09-10 09:50:00,57.85,57.91,57.75,57.8,28100.0,48.0555,48.1054,47.9725,48.014,28100.0
2014-09-10 10:00:00,57.8,57.8,57.68,57.8,10200.0,48.014,48.014,47.9143,48.014,10200.0
2014-09-10 10:10:00,57.8,57.86,57.79,57.8,20300.0,48.014,48.0638,48.0057,48.014,20300.0
2014-09-10 10:20:00,57.8,57.82,57.7,57.79,15800.0,48.014,48.0306,47.9309,48.0057,15800.0
2014-09-10 10:30:00,57.79,57.79,57.64,57.68,25800.0,48.0057,48.0057,47.8811,47.9143,25800.0
2014-09-10 10:40:00,57.68,57.82,57.67,57.76,7900.0,47.9143,48.0306,47.906,47.9808,7900.0
2014-09-10 10:50:00,57.78,57.81,57.74,57.77,7800.0,47.9974,48.0223,47.9642,47.9891,7800.0
2014-09-10 11:00:00,57.76,57.76,57.71,57.73,9400.0,47.9808,47.9808,47.9392,47.9558,9400.0
2014-09-10 11:10:00,57.76,57.85,57.74,57.77,12700.0,47.9808,48.0555,47.9642,47.9891,12700.0
2014-09-10 11:20:00,57.77,57.79,57.66,57.77,22600.0,47.9891,48.0057,47.8977,47.9891,22600.0
2014-09-10 11:30:00,57.78,57.83,57.77,57.82,8500.0,47.9974,48.0389,47.9891,48.0306,8500.0
2014-09-10 11:40:00,57.82,57.83,57.77,57.78,9800.0,48.0306,48.0389,47.9891,47.9974,9800.0
2014-09-10 11:50:00,57.79,57.82,57.75,57.78,6500.0,48.0057,48.0306,47.9725,47.9974,6500.0
2014-09-10 12:00:00,57.78,57.78,57.7,57.75,8300.0,47.9974,47.9974,47.9309,47.9725,8300.0
2014-09-10 12:10:00,57.75,57.78,57.72,57.76,12700.0,47.9725,47.9974,47.9475,47.9808,12700.0
2014-09-10 12:20:00,57.77,57.85,57.77,57.8,5500.0,47.9891,48.0555,47.9891,48.014,5500.0
2014-09-10 12:30:00,57.8,57.83,57.76,57.8,9000.0,48.014,48.0389,47.9808,48.014,9000.0
2014-09-10 12:40:00,57.81,57.83,57.77,57.83,11400.0,48.0223,48.0389,47.9891,48.0389,11400.0
2014-09-10 12:50:00,57.84,57.86,57.8,57.82,8100.0,48.0472,48.0638,48.014,48.0306,8100.0
2014-09-10 13:00:00,57.82,57.94,57.82,57.94,18400.0,48.0306,48.1303,48.0306,48.1303,18400.0
2014-09-10 13:10:00,57.93,58.02,57.93,58.01,14100.0,48.122,48.1968,48.122,48.1884,14100.0
2014-09-10 13:20:00,58.01,58.04,57.98,57.98,11400.0,48.1884,48.2134,48.1635,48.1635,11400.0
2014-09-10 13:30:00,57.98,57.98,57.9,57.93,11100.0,48.1635,48.1635,48.0971,48.122,11100.0
2014-09-10 13:40:00,57.93,57.97,57.89,57.96,13700.0,48.122,48.1552,48.0888,48.1469,13700.0
2014-09-10 13:50:00,57.96,58.02,57.95,57.98,15900.0,48.1469,48.1968,48.1386,48.1635,15900.0
2014-09-10 14:00:00,57.96,58.02,57.96,58.01,16200.0,48.1469,48.1968,48.1469,48.1884,16200.0
2014-09-10 14:10:00,58.01,58.04,57.97,58.0,28800.0,48.1884,48.2134,48.1552,48.1801,28800.0
2014-09-10 14:20:00,57.99,58.0,57.95,57.96,20900.0,48.1718,48.1801,48.1386,48.1469,20900.0
2014-09-10 14:30:00,57.95,57.96,57.89,57.95,21000.0,48.1386,48.1469,48.0888,48.1386,21000.0
2014-09-10 14:40:00,57.95,58.03,57.94,58.01,24200.0,48.1386,48.2051,48.1303,48.1884,24200.0
2014-09-10 14:50:00,58.02,58.02,57.94,57.97,22000.0,48.1968,48.1968,48.1303,48.1552,22000.0
2014-09-10 15:00:00,57.97,58.1,57.97,58.08,31800.0,48.1552,48.2632,48.1552,48.2466,31800.0
2014-09-10 15:10:00,58.08,58.16,58.03,58.13,34500.0,48.2466,48.313,48.2051,48.2881,34500.0
2014-09-10 15:20:00,58.14,58.16,58.07,58.1,50200.0,48.2964,48.313,48.2383,48.2632,50200.0
2014-09-10 15:30:00,58.09,58.12,58.07,58.08,40000.0,48.2549,48.2798,48.2383,48.2466,40000.0
2014-09-10 15:40:00,58.07,58.1,58.03,58.06,81700.0,48.2383,48.2632,48.2051,48.23,81700.0
2014-09-10 15:50:00,58.07,58.09,58.04,58.05,121800.0,48.2383,48.2549,48.2134,48.2217,121800.0
2014-09-11 09:30:00,57.76,57.85,57.62,57.81,21100.0,47.9808,48.0555,47.8645,48.0223,21100.0
2014-09-11 09:40:00,57.82,57.88,57.79,57.86,41300.0,48.0306,48.0805,48.0057,48.0638,41300.0
2014-09-11 09:50:00,57.87,57.89,57.81,57.85,11600.0,48.0721,48.0888,48.0223,48.0555,11600.0
2014-09-11 10:00:00,57.84,57.84,57.69,57.7,21600.0,48.0472,48.0472,47.9226,47.9309,21600.0
2014-09-11 10:10:00,57.7,57.74,57.68,57.72,22800.0,47.9309,47.9642,47.9143,47.9475,22800.0
2014-09-11 10:20:00,57.72,57.76,57.67,57.68,43800.0,47.9475,47.9808,47.906,47.9143,43800.0
2014-09-11 10:30:00,57.68,57.68,57.52,57.54,35000.0,47.9143,47.9143,47.7814,47.798,35000.0
2014-09-11 10:40:00,57.54,57.54,57.48,57.52,22400.0,47.798,47.798,47.7482,47.7814,22400.0
2014-09-11 10:50:00,57.5,57.52,57.48,57.51,33400.0,47.7648,47.7814,47.7482,47.7731,33400.0
2014-09-11 11:00:00,57.53,57.57,57.49,57.5,36100.0,47.7897,47.8229,47.7565,47.7648,36100.0
2014-09-11 11:10:00,57.5,57.53,57.46,57.5,26300.0,47.7648,47.7897,47.7316,47.7648,26300.0
2014-09-11 11:20:00,57.51,57.54,57.47,57.49,19600.0,47.7731,47.798,47.7399,47.7565,19600.0
2014-09-11 11:30:00,57.49,57.52,57.44,57.45,22400.0,47.7565,47.7814,47.7149,47.7233,22400.0
2014-09-11 11:40:00,57.45,57.47,57.42,57.46,13300.0,47.7233,47.7399,47.6983,47.7316,13300.0
2014-09-11 11:50:00,57.47,57.49,57.47,57.49,8000.0,47.7399,47.7565,47.7399,47.7565,8000.0
2014-09-11 12:00:00,57.49,57.5,57.36,57.36,39200.0,47.7565,47.7648,47.6485,47.6485,39200.0
2014-09-11 12:10:00,57.37,57.4,57.36,57.4,14600.0,47.6568,47.6817,47.6485,47.6817,14600.0
2014-09-11 12:20:00,57.41,57.49,57.41,57.49,12800.0,47.69,47.7565,47.69,47.7565,12800.0
2014-09-11 12:30:00,57.5,57.5,57.45,57.47,15800.0,47.7648,47.7648,47.7233,47.7399,15800.0
2014-09-11 12:40:00,57.48,57.5,57.47,57.47,8700.0,47.7482,47.7648,47.7399,47.7399,8700.0
2014-09-11 12:50:00,57.47,57.49,57.44,57.47,13900.0,47.7399,47.7565,47.7149,47.7399,13900.0
2014-09-11 13:00:00,57.47,57.49,57.44,57.46,11800.0,47.7399,47.7565,47.7149,47.7316,11800.0
2014-09-11 13:10:00,57.46,57.47,57.44,57.44,7500.0,47.7316,47.7399,47.7149,47.7149,7500.0
2014-09-11 13:20:00,57.44,57.45,57.38,57.4,17300.0,47.7149,47.7233,47.6651,47.6817,17300.0
2014-09-11 13:30:00,57.41,57.42,57.38,57.41,16900.0,47.69,47.6983,47.6651,47.69,16900.0
2014-09-11 13:40:00,57.4,57.45,57.38,57.44,17400.0,47.6817,47.7233,47.6651,47.7149,17400.0
2014-09-11 13:50:00,57.43,57.45,57.41,57.45,19900.0,47.7066,47.7233,47.69,47.7233,19900.0
2014-09-11 14:00:00,57.46,57.5,57.42,57.48,68600.0,47.7316,47.7648,47.6983,47.7482,68600.0
2014-09-11 14:10:00,57.48,57.49,57.46,57.47,8000.0,47.7482,47.7565,47.7316,47.7399,8000.0
2014-09-11 14:20:00,57.46,57.5,57.45,57.48,14800.0,47.7316,47.7648,47.7233,47.7482,14800.0
2014-09-11 14:30:00,57.49,57.5,57.44,57.45,31300.0,47.7565,47.7648,47.7149,47.7233,31300.0
2014-09-11 14:40:00,57.45,57.48,57.39,57.45,205700.0,47.7233,47.7482,47.6734,47.7233,205700.0
2014-09-11 14:50:00,57.45,57.45,57.37,57.37,66500.0,47.7233,47.7233,47.6568,47.6568,66500.0
2014-09-11 15:00:00,57.37,57.43,57.37,57.4,30400.0,47.6568,47.7066,47.6568,47.6817,30400.0
2014-09-11 15:10:00,57.4,57.47,57.39,57.47,22000.0,47.6817,47.7399,47.6734,47.7399,22000.0
2014-09-11 15:20:00,57.47,57.48,57.44,57.45,42400.0,47.7399,47.7482,47.7149,47.7233,42400.0
2014-09-11 15:30:00,57.46,57.47,57.44,57.47,54300.0,47.7316,47.7399,47.7149,47.7399,54300.0
2014-09-11 15:40:00,57.47,57.51,57.47,57.5,105100.0,47.7399,47.7731,47.7399,47.7648,105100.0
2014-09-11 15:50:00,57.5,57.5,57.46,57.49,152600.0,47.7648,47.7648,47.7316,47.7565,152600.0
2014-09-12 09:30:00,57.44,57.5,57.4,57.4,49300.0,47.9158,47.9658,47.8824,47.8824,49300.0
2014-09-12 09:40:00,57.37,57.5,57.37,57.5,19100.0,47.8574,47.9658,47.8574,47.9658,19100.0
2014-09-12 09:50:00,57.5,57.5,57.43,57.44,24100.0,47.9658,47.9658,47.9074,47.9158,24100.0
2014-09-12 10:00:00,57.45,57.49,57.32,57.4,14000.0,47.9241,47.9575,47.8157,47.8824,14000.0
2014-09-12 10:10:00,57.39,57.44,57.39,57.39,10800.0,47.8741,47.9158,47.8741,47.8741,10800.0
2014-09-12 10:20:00,57.4,57.4,57.29,57.29,26500.0,47.8824,47.8824,47.7907,47.7907,26500.0
2014-09-12 10:30:00,57.28,57.31,57.19,57.19,17500.0,47.7823,47.8073,47.7072,47.7072,17500.0
2014-09-12 10:40:00,57.18,57.23,57.13,57.17,13400.0,47.6989,47.7406,47.6572,47.6906,13400.0
2014-09-12 10:50:00,57.19,57.26,57.16,57.25,12800.0,47.7072,47.7656,47.6822,47.7573,12800.0
2014-09-12 11:00:00,57.24,57.24,57.13,57.14,12000.0,47.7489,47.7489,47.6572,47.6655,12000.0
2014-09-12 11:10:00,57.15,57.17,57.07,57.1,10900.0,47.6739,47.6906,47.6071,47.6322,10900.0
2014-09-12 11:20:00,57.1,57.11,57.04,57.08,13800.0,47.6322,47.6405,47.5821,47.6155,13800.0
2014-09-12 11:30:00,57.08,57.09,56.98,56.98,18100.0,47.6155,47.6238,47.5321,47.5321,18100.0
2014-09-12 11:40:00,56.97,57.05,56.93,56.95,15800.0,47.5237,47.5905,47.4903,47.507,15800.0
2014-09-12 11:50:00,56.94,57.01,56.9,57.0,8900.0,47.4987,47.5571,47.4653,47.5487,8900.0
2014-09-12 12:00:00,56.99,57.0,56.93,56.97,12200.0,47.5404,47.5487,47.4903,47.5237,12200.0
2014-09-12 12:10:00,56.97,57.04,56.97,57.01,8000.0,47.5237,47.5821,47.5237,47.5571,8000.0
2014-09-12 12:20:00,57.01,57.01,56.91,56.95,8300.0,47.5571,47.5571,47.4737,47.507,8300.0
2014-09-12 12:30:00,56.94,56.95,56.84,56.86,15500.0,47.4987,47.507,47.4153,47.432,15500.0
2014-09-12 12:40:00,56.87,56.9,56.87,56.89,8600.0,47.4403,47.4653,47.4403,47.457,8600.0
2014-09-12 12:50:00,56.89,56.89,56.85,56.88,14600.0,47.457,47.457,47.4236,47.4486,14600.0
2014-09-12 13:00:00,56.87,56.88,56.84,56.88,10400.0,47.4403,47.4486,47.4153,47.4486,10400.0
2014-09-12 13:10:00,56.87,56.9,56.82,56.84,12600.0,47.4403,47.4653,47.3986,47.4153,12600.0
2014-09-12 13:20:00,56.83,56.84,56.76,56.78,10900.0,47.4069,47.4153,47.3485,47.3652,10900.0
2014-09-12 13:30:00,56.78,56.85,56.77,56.85,29800.0,47.3652,47.4236,47.3569,47.4236,29800.0
2014-09-12 13:40:00,56.84,56.96,56.84,56.96,23200.0,47.4153,47.5154,47.4153,47.5154,23200.0
2014-09-12 13:50:00,56.96,57.04,56.95,57.0,30100.0,47.5154,47.5821,47.507,47.5487,30100.0
2014-09-12 14:00:00,57.01,57.05,57.0,57.05,9800.0,47.5571,47.5905,47.5487,47.5905,9800.0
2014-09-12 14:10:00,57.06,57.15,57.05,57.05,27000.0,47.5988,47.6739,47.5905,47.5905,27000.0
2014-09-12 14:20:00,57.05,57.06,56.96,56.96,8300.0,47.5905,47.5988,47.5154,47.5154,8300.0
2014-09-12 14:30:00,56.97,57.0,56.96,56.96,10600.0,47.5237,47.5487,47.5154,47.5154,10600.0
2014-09-12 14:40:00,56.97,57.0,56.92,56.98,12600.0,47.5237,47.5487,47.482,47.5321,12600.0
2014-09-12 14:50:00,56.99,56.99,56.92,56.93,14900.0,47.5404,47.5404,47.482,47.4903,14900.0
2014-09-12 15:00:00,56.92,57.01,56.9,56.98,28300.0,47.482,47.5571,47.4653,47.5321,28300.0
2014-09-12 15:10:00,56.98,57.07,56.95,57.02,28500.0,47.5321,47.6071,47.507,47.5654,28500.0
2014-09-12 15:20:00,57.03,57.06,57.01,57.05,16200.0,47.5738,47.5988,47.5571,47.5905,16200.0
2014-09-12 15:30:00,57.06,57.07,57.02,57.02,26800.0,47.5988,47.6071,47.5654,47.5654,26800.0
2014-09-12 15:40:00,57.03,57.07,56.97,56.98,63100.0,47.5738,47.6071,47.5237,47.5321,63100.0
2014-09-12 15:50:00,56.98,57.03,56.97,57.03,120900.0,47.5321,47.5738,47.5237,47.5738,120900.0
2014-09-15 09:30:00,57.06,57.11,56.97,57.08,28900.0,47.5988,47.6405,47.5237,47.6155,28900.0
2014-09-15 09:40:00,57.08,57.15,56.95,56.98,19800.0,47.6155,47.6739,47.507,47.5321,19800.0
2014-09-15 09:50:00,56.99,57.05,56.91,56.91,11800.0,47.5404,47.5905,47.4737,47.4737,11800.0
2014-09-15 10:00:00,56.92,56.92,56.83,56.86,10800.0,47.482,47.482,47.4069,47.432,10800.0
2014-09-15 10:10:00,56.85,56.91,56.85,56.86,15200.0,47.4236,47.4737,47.4236,47.432,15200.0
2014-09-15 10:20:00,56.87,56.89,56.8,56.88,13300.0,47.4403,47.457,47.3819,47.4486,13300.0
2014-09-15 10:30:00,56.89,56.98,56.83,56.85,48600.0,47.457,47.5321,47.4069,47.4236,48600.0
2014-09-15 10:40:00,56.84,56.88,56.81,56.87,8000.0,47.4153,47.4486,47.3902,47.4403,8000.0
2014-09-15 10:50:00,56.85,56.91,56.83,56.88,10900.0,47.4236,47.4737,47.4069,47.4486,10900.0
2014-09-15 11:00:00,56.88,56.9,56.83,56.9,9800.0,47.4486,47.4653,47.4069,47.4653,9800.0
2014-09-15 11:10:00,56.91,56.93,56.8,56.8,10500.0,47.4737,47.4903,47.3819,47.3819,10500.0
2014-09-15 11:20:00,56.8,56.8,56.74,56.78,11600.0,47.3819,47.3819,47.3319,47.3652,11600.0
2014-09-15 11:30:00,56.77,56.82,56.75,56.82,6900.0,47.3569,47.3986,47.3402,47.3986,6900.0
2014-09-15 11:40:00,56.82,56.84,56.77,56.8,4600.0,47.3986,47.4153,47.3569,47.3819,4600.0
2014-09-15 11:50:00,56.84,56.88,56.83,56.84,8500.0,47.4153,47.4486,47.4069,47.4153,8500.0
2014-09-15 12:00:00,56.84,56.89,56.83,56.88,6600.0,47.4153,47.457,47.4069,47.4486,6600.0
2014-09-15 12:10:00,56.89,56.93,56.87,56.9,10000.0,47.457,47.4903,47.4403,47.4653,10000.0
2014-09-15 12:20:00,56.89,56.91,56.83,56.9,9500.0,47.457,47.4737,47.4069,47.4653,9500.0
2014-09-15 12:30:00,56.88,56.88,56.83,56.86,4300.0,47.4486,47.4486,47.4069,47.432,4300.0
2014-09-15 12:40:00,56.85,56.9,56.82,56.9,5500.0,47.4236,47.4653,47.3986,47.4653,5500.0
2014-09-15 12:50:00,56.92,56.94,56.89,56.92,7200.0,47.482,47.4987,47.457,47.482,7200.0
2014-09-15 13:00:00,56.9,56.97,56.9,56.95,10200.0,47.4653,47.5237,47.4653,47.507,10200.0
2014-09-15 13:10:00,56.95,56.96,56.91,56.94,10500.0,47.507,47.5154,47.4737,47.4987,10500.0
2014-09-15 13:20:00,56.93,56.94,56.88,56.88,9600.0,47.4903,47.4987,47.4486,47.4486,9600.0
2014-09-15 13:30:00,56.9,56.91,56.87,56.91,5700.0,47.4653,47.4737,47.4403,47.4737,5700.0
2014-09-15 13:40:00,56.91,56.95,56.89,56.91,12800.0,47.4737,47.507,47.457,47.4737,12800.0
2014-09-15 13:50:00,56.9,56.9,56.85,56.86,7300.0,47.4653,47.4653,47.4236,47.432,7300.0
2014-09-15 14:00:00,56.86,56.89,56.84,56.89,8900.0,47.432,47.457,47.4153,47.457,8900.0
2014-09-15 14:10:00,56.89,56.89,56.84,56.87,14200.0,47.457,47.457,47.4153,47.4403,14200.0
2014-09-15 14:20:00,56.88,57.0,56.87,56.98,13800.0,47.4486,47.5487,47.4403,47.5321,13800.0
2014-09-15 14:30:00,56.99,57.02,56.98,56.98,26000.0,47.5404,47.5654,47.5321,47.5321,26000.0
2014-09-15 14:40:00,56.99,57.0,56.91,56.91,19800.0,47.5404,47.5487,47.4737,47.4737,19800.0
2014-09-15 14:50:00,56.92,56.96,56.92,56.92,14500.0,47.482,47.5154,47.482,47.482,14500.0
2014-09-15 15:00:00,56.93,56.96,56.87,56.87,27000.0,47.4903,47.5154,47.4403,47.4403,27000.0
2014-09-15 15:10:00,56.88,56.9,56.84,56.88,18100.0,47.4486,47.4653,47.4153,47.4486,18100.0
2014-09-15 15:20:00,56.89,56.89,56.86,56.86,21200.0,47.457,47.457,47.432,47.432,21200.0
2014-09-15 15:30:00,56.87,56.9,56.85,56.87,23300.0,47.4403,47.4653,47.4236,47.4403,23300.0
2014-09-15 15:40:00,56.88,56.9,56.87,56.89,46600.0,47.4486,47.4653,47.4403,47.457,46600.0
2014-09-15 15:50:00,56.88,56.9,56.88,56.89,79800.0,47.4486,47.4653,47.4486,47.457,79800.0
2014-09-16 09:30:00,56.76,56.89,56.49,56.64,14400.0,47.3485,47.457,47.1233,47.2484,14400.0
2014-09-16 09:40:00,56.64,56.79,56.6,56.79,11900.0,47.2484,47.3736,47.2151,47.3736,11900.0
2014-09-16 09:50:00,56.79,56.91,56.79,56.91,6500.0,47.3736,47.4737,47.3736,47.4737,6500.0
2014-09-16 10:00:00,56.91,56.97,56.89,56.95,10400.0,47.4737,47.5237,47.457,47.507,10400.0
2014-09-16 10:10:00,56.96,57.0,56.86,56.86,17200.0,47.5154,47.5487,47.432,47.432,17200.0
2014-09-16 10:20:00,56.85,56.87,56.79,56.79,11900.0,47.4236,47.4403,47.3736,47.3736,11900.0
2014-09-16 10:30:00,56.79,56.83,56.75,56.8,12500.0,47.3736,47.4069,47.3402,47.3819,12500.0
2014-09-16 10:40:00,56.8,56.8,56.7,56.75,10100.0,47.3819,47.3819,47.2985,47.3402,10100.0
2014-09-16 10:50:00,56.75,56.77,56.65,56.65,8800.0,47.3402,47.3569,47.2568,47.2568,8800.0
2014-09-16 11:00:00,56.67,56.67,56.6,56.63,9000.0,47.2735,47.2735,47.2151,47.2401,9000.0
2014-09-16 11:10:00,56.64,56.66,56.61,56.65,13000.0,47.2484,47.2651,47.2234,47.2568,13000.0
2014-09-16 11:20:00,56.67,56.85,56.66,56.82,13600.0,47.2735,47.4236,47.2651,47.3986,13600.0
2014-09-16 11:30:00,56.83,56.92,56.83,56.88,12000.0,47.4069,47.482,47.4069,47.4486,12000.0
2014-09-16 11:40:00,56.87,56.93,56.81,56.92,51600.0,47.4403,47.4903,47.3902,47.482,51600.0
2014-09-16 11:50:00,56.93,57.03,56.92,56.99,20300.0,47.4903,47.5738,47.482,47.5404,20300.0
2014-09-16 12:00:00,56.98,57.02,56.93,56.94,14500.0,47.5321,47.5654,47.4903,47.4987,14500.0
2014-09-16 12:10:00,56.94,56.99,56.94,56.97,9800.0,47.4987,47.5404,47.4987,47.5237,9800.0
2014-09-16 12:20:00,56.97,57.08,56.97,57.05,9800.0,47.5237,47.6155,47.5237,47.5905,9800.0
2014-09-16 12:30:00,57.04,57.13,57.04,57.08,24800.0,47.5821,47.6572,47.5821,47.6155,24800.0
2014-09-16 12:40:00,57.08,57.08,57.02,57.03,12500.0,47.6155,47.6155,47.5654,47.5738,12500.0
2014-09-16 12:50:00,57.04,57.06,57.03,57.03,13000.0,47.5821,47.5988,47.5738,47.5738,13000.0
2014-09-16 13:00:00,57.03,57.06,57.0,57.04,35200.0,47.5738,47.5988,47.5487,47.5821,35200.0
2014-09-16 13:10:00,57.04,57.07,57.0,57.05,23500.0,47.5821,47.6071,47.5487,47.5905,23500.0
2014-09-16 13:20:00,57.05,57.07,57.02,57.04,54200.0,47.5905,47.6071,47.5654,47.5821,54200.0
2014-09-16 13:30:00,57.06,57.08,57.03,57.07,61000.0,47.5988,47.6155,47.5738,47.6071,61000.0
2014-09-16 13:40:00,57.07,57.16,57.06,57.08,37700.0,47.6071,47.6822,47.5988,47.6155,37700.0
2014-09-16 13:50:00,57.1,57.14,57.05,57.09,26500.0,47.6322,47.6655,47.5905,47.6238,26500.0
2014-09-16 14:00:00,57.09,57.13,57.06,57.1,18600.0,47.6238,47.6572,47.5988,47.6322,18600.0
2014-09-16 14:10:00,57.11,57.13,57.07,57.11,20100.0,47.6405,47.6572,47.6071,47.6405,20100.0
2014-09-16 14:20:00,57.1,57.11,57.07,57.07,24000.0,47.6322,47.6405,47.6071,47.6071,24000.0
2014-09-16 14:30:00,57.08,57.1,57.03,57.07,20600.0,47.6155,47.6322,47.5738,47.6071,20600.0
2014-09-16 14:40:00,57.05,57.09,57.03,57.04,25700.0,47.5905,47.6238,47.5738,47.5821,25700.0
2014-09-16 14:50:00,57.05,57.08,57.03,57.06,28200.0,47.5905,47.6155,47.5738,47.5988,28200.0
2014-09-16 15:00:00,57.06,57.11,57.02,57.05,26900.0,47.5988,47.6405,47.5654,47.5905,26900.0
2014-09-16 15:10:00,57.07,57.09,57.04,57.05,18000.0,47.6071,47.6238,47.5821,47.5905,18000.0
2014-09-16 15:20:00,57.06,57.06,56.98,56.99,20000.0,47.5988,47.5988,47.5321,47.5404,20000.0
2014-09-16 15:30:00,56.99,57.02,56.95,57.01,28800.0,47.5404,47.5654,47.507,47.5571,28800.0
2014-09-16 15:40:00,57.02,57.07,57.0,57.02,47100.0,47.5654,47.6071,47.5487,47.5654,47100.0
2014-09-16 15:50:00,57.02,57.03,56.97,57.0,77600.0,47.5654,47.5738,47.5237,47.5487,77600.0
2014-09-17 09:30:00,57.02,57.27,57.02,57.13,17500.0,47.5654,47.774,47.5654,47.6572,17500.0
2014-09-17 09:40:00,57.14,57.18,57.03,57.03,8500.0,47.6655,47.6989,47.5738,47.5738,8500.0
2014-09-17 09:50:00,57.05,57.05,56.95,57.0,9300.0,47.5905,47.5905,47.507,47.5487,9300.0
2014-09-17 10:00:00,57.0,57.04,56.95,56.98,16500.0,47.5487,47.5821,47.507,47.5321,16500.0
2014-09-17 10:10:00,56.98,57.0,56.97,57.0,9500.0,47.5321,47.5487,47.5237,47.5487,9500.0
2014-09-17 10:20:00,57.01,57.07,57.0,57.03,7100.0,47.5571,47.6071,47.5487,47.5738,7100.0
2014-09-17 10:30:00,57.04,57.04,56.97,56.98,9600.0,47.5821,47.5821,47.5237,47.5321,9600.0
2014-09-17 10:40:00,56.98,57.01,56.97,56.99,11500.0,47.5321,47.5571,47.5237,47.5404,11500.0
2014-09-17 10:50:00,56.98,57.0,56.95,56.97,13100.0,47.5321,47.5487,47.507,47.5237,13100.0
2014-09-17 11:00:00,56.97,57.05,56.97,57.02,11400.0,47.5237,47.5905,47.5237,47.5654,11400.0
2014-09-17 11:10:00,57.01,57.04,57.01,57.03,6000.0,47.5571,47.5821,47.5571,47.5738,6000.0
2014-09-17 11:20:00,57.03,57.03,56.98,57.0,8300.0,47.5738,47.5738,47.5321,47.5487,8300.0
2014-09-17 11:30:00,56.99,57.0,56.91,56.94,5300.0,47.5404,47.5487,47.4737,47.4987,5300.0
2014-09-17 11:40:00,56.94,56.95,56.91,56.92,6900.0,47.4987,47.507,47.4737,47.482,6900.0
2014-09-17 11:50:00,56.93,56.97,56.91,56.93,7500.0,47.4903,47.5237,47.4737,47.4903,7500.0
2014-09-17 12:00:00,56.92,56.98,56.92,56.97,5900.0,47.482,47.5321,47.482,47.5237,5900.0
2014-09-17 12:10:00,56.96,56.97,56.92,56.92,3700.0,47.5154,47.5237,47.482,47.482,3700.0
2014-09-17 12:20:00,56.92,56.92,56.89,56.9,5000.0,47.482,47.482,47.457,47.4653,5000.0
2014-09-17 12:30:00,56.9,56.95,56.88,56.94,8100.0,47.4653,47.507,47.4486,47.4987,8100.0
2014-09-17 12:40:00,56.94,56.95,56.92,56.92,5400.0,47.4987,47.507,47.482,47.482,5400.0
2014-09-17 12:50:00,56.93,56.95,56.9,56.91,7000.0,47.4903,47.507,47.4653,47.4737,7000.0
2014-09-17 13:00:00,56.91,56.91,56.85,56.86,3700.0,47.4737,47.4737,47.4236,47.432,3700.0
2014-09-17 13:10:00,56.87,56.88,56.83,56.84,14700.0,47.4403,47.4486,47.4069,47.4153,14700.0
2014-09-17 13:20:00,56.83,56.84,56.78,56.78,3200.0,47.4069,47.4153,47.3652,47.3652,3200.0
2014-09-17 13:30:00,56.79,56.85,56.78,56.84,4000.0,47.3736,47.4236,47.3652,47.4153,4000.0
2014-09-17 13:40:00,56.84,56.92,56.81,56.91,16400.0,47.4153,47.482,47.3902,47.4737,16400.0
2014-09-17 13:50:00,56.88,56.99,56.88,56.98,7900.0,47.4486,47.5404,47.4486,47.5321,7900.0
2014-09-17 14:00:00,56.99,57.08,56.72,56.95,71500.0,47.5404,47.6155,47.3152,47.507,71500.0
2014-09-17 14:10:00,56.97,57.01,56.87,56.97,59600.0,47.5237,47.5571,47.4403,47.5237,59600.0
2014-09-17 14:20:00,56.97,57.06,56.95,57.01,25500.0,47.5237,47.5988,47.507,47.5571,25500.0
2014-09-17 14:30:00,57.05,57.06,56.94,56.96,14000.0,47.5905,47.5988,47.4987,47.5154,14000.0
2014-09-17 14:40:00,56.96,57.01,56.86,56.94,16800.0,47.5154,47.5571,47.432,47.4987,16800.0
2014-09-17 14:50:00,56.93,56.97,56.9,56.94,16600.0,47.4903,47.5237,47.4653,47.4987,16600.0
2014-09-17 15:00:00,56.94,57.05,56.93,57.01,43700.0,47.4987,47.5905,47.4903,47.5571,43700.0
2014-09-17 15:10:00,57.01,57.09,56.99,57.01,62900.0,47.5571,47.6238,47.5404,47.5571,62900.0
2014-09-17 15:20:00,57.02,57.05,56.9,56.94,57200.0,47.5654,47.5905,47.4653,47.4987,57200.0
2014-09-17 15:30:00,56.94,56.95,56.84,56.85,58800.0,47.4987,47.507,47.4153,47.4236,58800.0
2014-09-17 15:40:00,56.86,56.9,56.82,56.87,51300.0,47.432,47.4653,47.3986,47.4403,51300.0
2014-09-17 15:50:00,56.87,56.92,56.85,56.89,108000.0,47.4403,47.482,47.4236,47.457,108000.0
2014-09-18 09:30:00,56.97,57.12,56.94,56.97,16300.0,47.5237,47.6488,47.4987,47.5237,16300.0
2014-09-18 09:40:00,56.97,57.04,56.94,56.96,9100.0,47.5237,47.5821,47.4987,47.5154,9100.0
2014-09-18 09:50:00,56.98,57.13,56.96,57.1,11000.0,47.5321,47.6572,47.5154,47.6322,11000.0
2014-09-18 10:00:00,57.1,57.17,57.05,57.17,10000.0,47.6322,47.6906,47.5905,47.6906,10000.0
2014-09-18 10:10:00,57.17,57.23,57.09,57.09,18500.0,47.6906,47.7406,47.6238,47.6238,18500.0
2014-09-18 10:20:00,57.1,57.12,56.98,56.98,14400.0,47.6322,47.6488,47.5321,47.5321,14400.0
2014-09-18 10:30:00,56.98,57.04,56.95,57.01,25300.0,47.5321,47.5821,47.507,47.5571,25300.0
2014-09-18 10:40:00,57.01,57.02,56.97,57.01,13100.0,47.5571,47.5654,47.5237,47.5571,13100.0
2014-09-18 10:50:00,57.02,57.04,56.95,56.98,17000.0,47.5654,47.5821,47.507,47.5321,17000.0
2014-09-18 11:00:00,56.99,57.02,56.99,57.0,17200.0,47.5404,47.5654,47.5404,47.5487,17200.0
2014-09-18 11:10:00,57.0,57.01,56.99,57.0,14800.0,47.5487,47.5571,47.5404,47.5487,14800.0
2014-09-18 11:20:00,57.0,57.05,56.95,56.97,24200.0,47.5487,47.5905,47.507,47.5237,24200.0
2014-09-18 11:30:00,56.97,57.04,56.97,56.99,16100.0,47.5237,47.5821,47.5237,47.5404,16100.0
2014-09-18 11:40:00,57.0,57.01,56.97,56.97,9500.0,47.5487,47.5571,47.5237,47.5237,9500.0
2014-09-18 11:50:00,56.96,56.98,56.94,56.95,13700.0,47.5154,47.5321,47.4987,47.507,13700.0
2014-09-18 12:00:00,56.96,57.0,56.96,56.98,15300.0,47.5154,47.5487,47.5154,47.5321,15300.0
2014-09-18 12:10:00,56.99,57.0,56.98,56.99,15400.0,47.5404,47.5487,47.5321,47.5404,15400.0
2014-09-18 12:20:00,56.98,57.0,56.98,56.98,12500.0,47.5321,47.5487,47.5321,47.5321,12500.0
2014-09-18 12:30:00,56.99,57.0,56.97,56.99,22500.0,47.5404,47.5487,47.5237,47.5404,22500.0
2014-09-18 12:40:00,56.98,57.0,56.98,56.98,11400.0,47.5321,47.5487,47.5321,47.5321,11400.0
2014-09-18 12:50:00,56.98,57.01,56.97,57.01,13000.0,47.5321,47.5571,47.5237,47.5571,13000.0
2014-09-18 13:00:00,57.01,57.02,56.99,56.99,12500.0,47.5571,47.5654,47.5404,47.5404,12500.0
2014-09-18 13:10:00,57.0,57.0,56.97,56.97,8900.0,47.5487,47.5487,47.5237,47.5237,8900.0
2014-09-18 13:20:00,56.97,56.99,56.93,56.93,9300.0,47.5237,47.5404,47.4903,47.4903,9300.0
2014-09-18 13:30:00,56.93,56.98,56.93,56.98,8000.0,47.4903,47.5321,47.4903,47.5321,8000.0
2014-09-18 13:40:00,56.98,56.99,56.96,56.97,8200.0,47.5321,47.5404,47.5154,47.5237,8200.0
2014-09-18 13:50:00,56.98,56.98,56.93,56.96,8100.0,47.5321,47.5321,47.4903,47.5154,8100.0
2014-09-18 14:00:00,56.96,57.01,56.95,57.0,9100.0,47.5154,47.5571,47.507,47.5487,9100.0
2014-09-18 14:10:00,57.01,57.02,56.98,56.99,27000.0,47.5571,47.5654,47.5321,47.5404,27000.0
2014-09-18 14:20:00,56.99,57.0,56.99,56.99,15200.0,47.5404,47.5487,47.5404,47.5404,15200.0
2014-09-18 14:30:00,56.99,57.01,56.98,57.0,23900.0,47.5404,47.5571,47.5321,47.5487,23900.0
2014-09-18 14:40:00,57.0,57.01,56.98,57.0,32300.0,47.5487,47.5571,47.5321,47.5487,32300.0
2014-09-18 14:50:00,57.0,57.01,56.98,56.98,11800.0,47.5487,47.5571,47.5321,47.5321,11800.0
2014-09-18 15:00:00,56.97,57.01,56.96,57.0,44300.0,47.5237,47.5571,47.5154,47.5487,44300.0
2014-09-18 15:10:00,57.01,57.08,57.01,57.06,32500.0,47.5571,47.6155,47.5571,47.5988,32500.0
2014-09-18 15:20:00,57.05,57.08,57.05,57.05,39900.0,47.5905,47.6155,47.5905,47.5905,39900.0
2014-09-18 15:30:00,57.06,57.08,57.05,57.07,49000.0,47.5988,47.6155,47.5905,47.6071,49000.0
2014-09-18 15:40:00,57.07,57.08,57.0,57.01,86100.0,47.6071,47.6155,47.5487,47.5571,86100.0
2014-09-18 15:50:00,57.01,57.02,56.94,56.95,163800.0,47.5571,47.5654,47.4987,47.507,163800.0
2014-09-19 09:30:00,57.23,57.36,57.19,57.36,286600.0,47.7406,47.849,47.7072,47.849,286600.0
2014-09-19 09:40:00,57.35,57.35,57.22,57.28,41800.0,47.8407,47.8407,47.7323,47.7823,41800.0
2014-09-19 09:50:00,57.28,57.3,57.22,57.22,27300.0,47.7823,47.799,47.7323,47.7323,27300.0
2014-09-19 10:00:00,57.22,57.29,57.22,57.25,19600.0,47.7323,47.7907,47.7323,47.7573,19600.0
2014-09-19 10:10:00,57.26,57.29,57.23,57.28,21800.0,47.7656,47.7907,47.7406,47.7823,21800.0
2014-09-19 10:20:00,57.28,57.3,57.25,57.25,17400.0,47.7823,47.799,47.7573,47.7573,17400.0
2014-09-19 10:30:00,57.24,57.25,57.2,57.24,20800.0,47.7489,47.7573,47.7156,47.7489,20800.0
2014-09-19 10:40:00,57.23,57.25,57.2,57.25,18600.0,47.7406,47.7573,47.7156,47.7573,18600.0
2014-09-19 10:50:00,57.24,57.26,57.22,57.25,36300.0,47.7489,47.7656,47.7323,47.7573,36300.0
2014-09-19 11:00:00,57.26,57.34,57.23,57.31,21700.0,47.7656,47.8324,47.7406,47.8073,21700.0
2014-09-19 11:10:00,57.32,57.34,57.26,57.29,10400.0,47.8157,47.8324,47.7656,47.7907,10400.0
2014-09-19 11:20:00,57.3,57.34,57.29,57.29,29400.0,47.799,47.8324,47.7907,47.7907,29400.0
2014-09-19 11:30:00,57.29,57.29,57.22,57.25,18000.0,47.7907,47.7907,47.7323,47.7573,18000.0
2014-09-19 11:40:00,57.24,57.27,57.23,57.23,14100.0,47.7489,47.774,47.7406,47.7406,14100.0
2014-09-19 11:50:00,57.23,57.25,57.22,57.24,14400.0,47.7406,47.7573,47.7323,47.7489,14400.0
2014-09-19 12:00:00,57.23,57.23,57.12,57.15,14700.0,47.7406,47.7406,47.6488,47.6739,14700.0
2014-09-19 12:10:00,57.16,57.23,57.15,57.22,24700.0,47.6822,47.7406,47.6739,47.7323,24700.0
2014-09-19 12:20:00,57.22,57.25,57.22,57.23,10100.0,47.7323,47.7573,47.7323,47.7406,10100.0
2014-09-19 12:30:00,57.23,57.26,57.18,57.25,14800.0,47.7406,47.7656,47.6989,47.7573,14800.0
2014-09-19 12:40:00,57.25,57.26,57.19,57.23,102700.0,47.7573,47.7656,47.7072,47.7406,102700.0
2014-09-19 12:50:00,57.22,57.22,57.17,57.22,11000.0,47.7323,47.7323,47.6906,47.7323,11000.0
2014-09-19 13:00:00,57.21,57.21,57.16,57.19,7000.0,47.7239,47.7239,47.6822,47.7072,7000.0
2014-09-19 13:10:00,57.2,57.2,57.14,57.16,11400.0,47.7156,47.7156,47.6655,47.6822,11400.0
2014-09-19 13:20:00,57.17,57.26,57.17,57.26,10300.0,47.6906,47.7656,47.6906,47.7656,10300.0
2014-09-19 13:30:00,57.26,57.29,57.26,57.28,11900.0,47.7656,47.7907,47.7656,47.7823,11900.0
2014-09-19 13:40:00,57.29,57.35,57.27,57.35,23400.0,47.7907,47.8407,47.774,47.8407,23400.0
2014-09-19 13:50:00,57.35,57.37,57.24,57.29,31500.0,47.8407,47.8574,47.7489,47.7907,31500.0
2014-09-19 14:00:00,57.29,57.29,57.25,57.26,4500.0,47.7907,47.7907,47.7573,47.7656,4500.0
2014-09-19 14:10:00,57.25,57.29,57.24,57.29,9900.0,47.7573,47.7907,47.7489,47.7907,9900.0
2014-09-19 14:20:00,57.29,57.33,57.29,57.33,18500.0,47.7907,47.824,47.7907,47.824,18500.0
2014-09-19 14:30:00,57.33,57.37,57.3,57.35,49100.0,47.824,47.8574,47.799,47.8407,49100.0
2014-09-19 14:40:00,57.35,57.45,57.34,57.45,21800.0,47.8407,47.9241,47.8324,47.9241,21800.0
2014-09-19 14:50:00,57.45,57.46,57.43,57.43,16300.0,47.9241,47.9325,47.9074,47.9074,16300.0
2014-09-19 15:00:00,57.44,57.47,57.43,57.44,16300.0,47.9158,47.9408,47.9074,47.9158,16300.0
2014-09-19 15:10:00,57.44,57.46,57.42,57.44,26400.0,47.9158,47.9325,47.8991,47.9158,26400.0
2014-09-19 15:20:00,57.44,57.44,57.39,57.41,24700.0,47.9158,47.9158,47.8741,47.8908,24700.0
2014-09-19 15:30:00,57.41,57.45,57.4,57.4,48400.0,47.8908,47.9241,47.8824,47.8824,48400.0
2014-09-19 15:40:00,57.4,57.45,57.36,57.38,155100.0,47.8824,47.9241,47.849,47.8657,155100.0
2014-09-19 15:50:00,57.38,57.39,57.24,57.27,354500.0,47.8657,47.8741,47.7489,47.774,354500.0
2014-09-22 09:30:00,57.13,57.22,57.02,57.02,23400.0,47.6572,47.7323,47.5654,47.5654,23400.0
2014-09-22 09:40:00,57.0,57.02,56.91,56.98,14200.0,47.5487,47.5654,47.4737,47.5321,14200.0
2014-09-22 09:50:00,56.98,57.05,56.98,56.98,19300.0,47.5321,47.5905,47.5321,47.5321,19300.0
2014-09-22 10:00:00,56.96,57.1,56.94,57.08,14900.0,47.5154,47.6322,47.4987,47.6155,14900.0
2014-09-22 10:10:00,57.08,57.08,56.92,56.92,11700.0,47.6155,47.6155,47.482,47.482,11700.0
2014-09-22 10:20:00,56.92,56.98,56.91,56.91,19600.0,47.482,47.5321,47.4737,47.4737,19600.0
2014-09-22 10:30:00,56.9,56.99,56.89,56.97,23700.0,47.4653,47.5404,47.457,47.5237,23700.0
2014-09-22 10:40:00,56.96,56.98,56.92,56.93,28200.0,47.5154,47.5321,47.482,47.4903,28200.0
2014-09-22 10:50:00,56.94,56.95,56.91,56.94,21800.0,47.4987,47.507,47.4737,47.4987,21800.0
2014-09-22 11:00:00,56.93,56.95,56.88,56.89,16400.0,47.4903,47.507,47.4486,47.457,16400.0
2014-09-22 11:10:00,56.88,56.95,56.86,56.95,26300.0,47.4486,47.507,47.432,47.507,26300.0
2014-09-22 11:20:00,56.95,57.0,56.95,56.96,16600.0,47.507,47.5487,47.507,47.5154,16600.0
2014-09-22 11:30:00,56.97,57.02,56.91,56.92,38700.0,47.5237,47.5654,47.4737,47.482,38700.0
2014-09-22 11:40:00,56.91,56.94,56.9,56.94,16300.0,47.4737,47.4987,47.4653,47.4987,16300.0
2014-09-22 11:50:00,56.94,56.95,56.84,56.87,15500.0,47.4987,47.507,47.4153,47.4403,15500.0
2014-09-22 12:00:00,56.86,56.88,56.8,56.86,10200.0,47.432,47.4486,47.3819,47.432,10200.0
2014-09-22 12:10:00,56.84,56.89,56.84,56.87,23400.0,47.4153,47.457,47.4153,47.4403,23400.0
2014-09-22 12:20:00,56.87,56.91,56.86,56.89,8600.0,47.4403,47.4737,47.432,47.457,8600.0
2014-09-22 12:30:00,56.88,56.9,56.86,56.9,10900.0,47.4486,47.4653,47.432,47.4653,10900.0
2014-09-22 12:40:00,56.89,57.02,56.87,57.01,83600.0,47.457,47.5654,47.4403,47.5571,83600.0
2014-09-22 12:50:00,57.01,57.01,56.92,56.94,6300.0,47.5571,47.5571,47.482,47.4987,6300.0
2014-09-22 13:00:00,56.93,56.96,56.91,56.93,8200.0,47.4903,47.5154,47.4737,47.4903,8200.0
2014-09-22 13:10:00,56.91,56.93,56.87,56.9,10800.0,47.4737,47.4903,47.4403,47.4653,10800.0
2014-09-22 13:20:00,56.89,56.97,56.88,56.96,7500.0,47.457,47.5237,47.4486,47.5154,7500.0
2014-09-22 13:30:00,56.97,56.98,56.94,56.96,15500.0,47.5237,47.5321,47.4987,47.5154,15500.0
2014-09-22 13:40:00,56.96,57.0,56.95,57.0,11800.0,47.5154,47.5487,47.507,47.5487,11800.0
2014-09-22 13:50:00,57.0,57.05,56.99,57.02,24200.0,47.5487,47.5905,47.5404,47.5654,24200.0
2014-09-22 14:00:00,57.02,57.09,57.0,57.06,18900.0,47.5654,47.6238,47.5487,47.5988,18900.0
2014-09-22 14:10:00,57.06,57.08,57.0,57.0,9200.0,47.5988,47.6155,47.5487,47.5487,9200.0
2014-09-22 14:20:00,57.01,57.02,56.99,56.99,23900.0,47.5571,47.5654,47.5404,47.5404,23900.0
2014-09-22 14:30:00,56.99,57.02,56.97,57.0,11900.0,47.5404,47.5654,47.5237,47.5487,11900.0
2014-09-22 14:40:00,56.99,57.12,56.97,57.1,30300.0,47.5404,47.6488,47.5237,47.6322,30300.0
2014-09-22 14:50:00,57.11,57.12,57.04,57.06,11700.0,47.6405,47.6488,47.5821,47.5988,11700.0
2014-09-22 15:00:00,57.06,57.1,57.06,57.09,19500.0,47.5988,47.6322,47.5988,47.6238,19500.0
2014-09-22 15:10:00,57.09,57.19,57.09,57.12,60700.0,47.6238,47.7072,47.6238,47.6488,60700.0
2014-09-22 15:20:00,57.12,57.17,57.11,57.17,27600.0,47.6488,47.6906,47.6405,47.6906,27600.0
2014-09-22 15:30:00,57.16,57.29,57.16,57.28,114800.0,47.6822,47.7907,47.6822,47.7823,114800.0
2014-09-22 15:40:00,57.28,57.31,57.19,57.19,47800.0,47.7823,47.8073,47.7072,47.7072,47800.0
2014-09-22 15:50:00,57.19,57.19,57.13,57.17,136200.0,47.7072,47.7072,47.6572,47.6906,136200.0
2014-09-23 09:30:00,57.02,57.17,57.02,57.14,29100.0,47.5654,47.6906,47.5654,47.6655,29100.0
2014-09-23 09:40:00,57.16,57.2,57.13,57.2,23800.0,47.6822,47.7156,47.6572,47.7156,23800.0
2014-09-23 09:50:00,57.2,57.24,57.17,57.23,19900.0,47.7156,47.7489,47.6906,47.7406,19900.0
2014-09-23 10:00:00,57.24,57.34,57.23,57.24,21500.0,47.7489,47.8324,47.7406,47.7489,21500.0
2014-09-23 10:10:00,57.25,57.26,57.22,57.25,30000.0,47.7573,47.7656,47.7323,47.7573,30000.0
2014-09-23 10:20:00,57.26,57.3,57.2,57.2,24000.0,47.7656,47.799,47.7156,47.7156,24000.0
2014-09-23 10:30:00,57.2,57.2,57.11,57.15,28800.0,47.7156,47.7156,47.6405,47.6739,28800.0
2014-09-23 10:40:00,57.16,57.18,57.13,57.17,21400.0,47.6822,47.6989,47.6572,47.6906,21400.0
2014-09-23 10:50:00,57.16,57.2,57.11,57.11,26600.0,47.6822,47.7156,47.6405,47.6405,26600.0
2014-09-23 11:00:00,57.12,57.14,57.06,57.14,26900.0,47.6488,47.6655,47.5988,47.6655,26900.0
2014-09-23 11:10:00,57.14,57.14,57.04,57.07,17000.0,47.6655,47.6655,47.5821,47.6071,17000.0
2014-09-23 11:20:00,57.08,57.13,57.08,57.1,27900.0,47.6155,47.6572,47.6155,47.6322,27900.0
2014-09-23 11:30:00,57.1,57.14,57.08,57.14,23600.0,47.6322,47.6655,47.6155,47.6655,23600.0
2014-09-23 11:40:00,57.14,57.14,57.11,57.13,16700.0,47.6655,47.6655,47.6405,47.6572,16700.0
2014-09-23 11:50:00,57.13,57.13,57.06,57.07,17500.0,47.6572,47.6572,47.5988,47.6071,17500.0
2014-09-23 12:00:00,57.08,57.11,57.05,57.07,16600.0,47.6155,47.6405,47.5905,47.6071,16600.0
2014-09-23 12:10:00,57.06,57.09,57.05,57.09,19700.0,47.5988,47.6238,47.5905,47.6238,19700.0
2014-09-23 12:20:00,57.08,57.09,57.06,57.07,25400.0,47.6155,47.6238,47.5988,47.6071,25400.0
2014-09-23 12:30:00,57.07,57.1,57.05,57.08,27800.0,47.6071,47.6322,47.5905,47.6155,27800.0
2014-09-23 12:40:00,57.08,57.08,56.98,56.98,23000.0,47.6155,47.6155,47.5321,47.5321,23000.0
2014-09-23 12:50:00,56.98,57.0,56.95,56.95,13800.0,47.5321,47.5487,47.507,47.507,13800.0
2014-09-23 13:00:00,56.95,56.97,56.92,56.94,23500.0,47.507,47.5237,47.482,47.4987,23500.0
2014-09-23 13:10:00,56.93,56.98,56.91,56.98,26400.0,47.4903,47.5321,47.4737,47.5321,26400.0
2014-09-23 13:20:00,56.98,57.03,56.97,57.02,17600.0,47.5321,47.5738,47.5237,47.5654,17600.0
2014-09-23 13:30:00,57.03,57.13,57.03,57.13,23000.0,47.5738,47.6572,47.5738,47.6572,23000.0
2014-09-23 13:40:00,57.13,57.14,57.1,57.1,12700.0,47.6572,47.6655,47.6322,47.6322,12700.0
2014-09-23 13:50:00,57.1,57.1,56.97,56.97,11400.0,47.6322,47.6322,47.5237,47.5237,11400.0
2014-09-23 14:00:00,56.97,57.03,56.96,57.0,14800.0,47.5237,47.5738,47.5154,47.5487,14800.0
2014-09-23 14:10:00,57.0,57.04,57.0,57.02,17400.0,47.5487,47.5821,47.5487,47.5654,17400.0
2014-09-23 14:20:00,57.02,57.04,56.97,57.03,27700.0,47.5654,47.5821,47.5237,47.5738,27700.0
2014-09-23 14:30:00,57.03,57.05,57.03,57.03,13600.0,47.5738,47.5905,47.5738,47.5738,13600.0
2014-09-23 14:40:00,57.03,57.04,57.0,57.0,26900.0,47.5738,47.5821,47.5487,47.5487,26900.0
2014-09-23 14:50:00,57.0,57.03,57.0,57.02,18200.0,47.5487,47.5738,47.5487,47.5654,18200.0
2014-09-23 15:00:00,57.02,57.05,57.0,57.04,27800.0,47.5654,47.5905,47.5487,47.5821,27800.0
2014-09-23 15:10:00,57.04,57.08,57.04,57.05,23100.0,47.5821,47.6155,47.5821,47.5905,23100.0
2014-09-23 15:20:00,57.05,57.12,57.04,57.11,23200.0,47.5905,47.6488,47.5821,47.6405,23200.0
2014-09-23 15:30:00,57.12,57.13,57.09,57.11,50300.0,47.6488,47.6572,47.6238,47.6405,50300.0
2014-09-23 15:40:00,57.1,57.11,57.04,57.04,51900.0,47.6322,47.6405,47.5821,47.5821,51900.0
2014-09-23 15:50:00,57.04,57.04,56.9,56.9,94900.0,47.5821,47.5821,47.4653,47.4653,94900.0
2014-09-24 09:30:00,56.87,57.03,56.68,56.98,15300.0,47.4403,47.5738,47.2818,47.5321,15300.0
2014-09-24 09:40:00,57.02,57.05,56.94,56.96,491500.0,47.5654,47.5905,47.4987,47.5154,491500.0
2014-09-24 09:50:00,56.94,56.95,56.86,56.92,8100.0,47.4987,47.507,47.432,47.482,8100.0
2014-09-24 10:00:00,56.92,56.96,56.85,56.92,14800.0,47.482,47.5154,47.4236,47.482,14800.0
2014-09-24 10:10:00,56.89,56.99,56.85,56.93,11300.0,47.457,47.5404,47.4236,47.4903,11300.0
2014-09-24 10:20:00,56.94,56.95,56.88,56.93,7100.0,47.4987,47.507,47.4486,47.4903,7100.0
2014-09-24 10:30:00,56.91,56.95,56.88,56.94,11200.0,47.4737,47.507,47.4486,47.4987,11200.0
2014-09-24 10:40:00,56.94,56.98,56.94,56.96,6100.0,47.4987,47.5321,47.4987,47.5154,6100.0
2014-09-24 10:50:00,56.97,57.0,56.94,56.98,8900.0,47.5237,47.5487,47.4987,47.5321,8900.0
2014-09-24 11:00:00,56.99,57.08,56.96,57.07,8200.0,47.5404,47.6155,47.5154,47.6071,8200.0
2014-09-24 11:10:00,57.08,57.17,57.08,57.17,4200.0,47.6155,47.6906,47.6155,47.6906,4200.0
2014-09-24 11:20:00,57.17,57.31,57.17,57.31,7700.0,47.6906,47.8073,47.6906,47.8073,7700.0
2014-09-24 11:30:00,57.32,57.38,57.28,57.37,14200.0,47.8157,47.8657,47.7823,47.8574,14200.0
2014-09-24 11:40:00,57.36,57.36,57.33,57.33,6600.0,47.849,47.849,47.824,47.824,6600.0
2014-09-24 11:50:00,57.33,57.34,57.3,57.34,2600.0,47.824,47.8324,47.799,47.8324,2600.0
2014-09-24 12:00:00,57.32,57.34,57.25,57.25,7000.0,47.8157,47.8324,47.7573,47.7573,7000.0
2014-09-24 12:10:00,57.26,57.28,57.23,57.24,9300.0,47.7656,47.7823,47.7406,47.7489,9300.0
2014-09-24 12:20:00,57.24,57.28,57.23,57.28,8700.0,47.7489,47.7823,47.7406,47.7823,8700.0
2014-09-24 12:30:00,57.27,57.29,57.26,57.28,3400.0,47.774,47.7907,47.7656,47.7823,3400.0
2014-09-24 12:40:00,57.28,57.28,57.26,57.26,5800.0,47.7823,47.7823,47.7656,47.7656,5800.0
2014-09-24 12:50:00,57.25,57.29,57.23,57.29,6700.0,47.7573,47.7907,47.7406,47.7907,6700.0
2014-09-24 13:00:00,57.29,57.31,57.28,57.3,2700.0,47.7907,47.8073,47.7823,47.799,2700.0
2014-09-24 13:10:00,57.29,57.32,57.28,57.31,10200.0,47.7907,47.8157,47.7823,47.8073,10200.0
2014-09-24 13:20:00,57.3,57.32,57.29,57.29,3800.0,47.799,47.8157,47.7907,47.7907,3800.0
2014-09-24 13:30:00,57.29,57.39,57.29,57.38,7800.0,47.7907,47.8741,47.7907,47.8657,7800.0
2014-09-24 13:40:00,57.38,57.44,57.38,57.44,14400.0,47.8657,47.9158,47.8657,47.9158,14400.0
2014-09-24 13:50:00,57.45,57.48,57.45,57.45,16200.0,47.9241,47.9492,47.9241,47.9241,16200.0
2014-09-24 14:00:00,57.45,57.46,57.43,57.44,13600.0,47.9241,47.9325,47.9074,47.9158,13600.0
2014-09-24 14:10:00,57.45,57.45,57.4,57.44,13800.0,47.9241,47.9241,47.8824,47.9158,13800.0
2014-09-24 14:20:00,57.44,57.52,57.42,57.51,10500.0,47.9158,47.9825,47.8991,47.9742,10500.0
2014-09-24 14:30:00,57.51,57.52,57.49,57.52,8300.0,47.9742,47.9825,47.9575,47.9825,8300.0
2014-09-24 14:40:00,57.52,57.57,57.52,57.56,7800.0,47.9825,48.0242,47.9825,48.0159,7800.0
2014-09-24 14:50:00,57.56,57.59,57.54,57.58,14800.0,48.0159,48.0409,47.9992,48.0326,14800.0
2014-09-24 15:00:00,57.59,57.65,57.56,57.62,14900.0,48.0409,48.091,48.0159,48.0659,14900.0
2014-09-24 15:10:00,57.63,57.67,57.63,57.67,19300.0,48.0743,48.1076,48.0743,48.1076,19300.0
2014-09-24 15:20:00,57.67,57.73,57.66,57.72,29400.0,48.1076,48.1577,48.0993,48.1494,29400.0
2014-09-24 15:30:00,57.72,57.76,57.7,57.72,46600.0,48.1494,48.1827,48.1327,48.1494,46600.0
2014-09-24 15:40:00,57.72,57.72,57.63,57.65,27400.0,48.1494,48.1494,48.0743,48.091,27400.0
2014-09-24 15:50:00,57.65,57.68,57.61,57.65,57500.0,48.091,48.116,48.0576,48.091,57500.0
2014-09-25 09:30:00,57.46,57.56,57.29,57.54,19800.0,47.9325,48.0159,47.7907,47.9992,19800.0
2014-09-25 09:40:00,57.53,57.53,57.35,57.35,13800.0,47.9909,47.9909,47.8407,47.8407,13800.0
2014-09-25 09:50:00,57.36,57.36,57.25,57.3,10700.0,47.849,47.849,47.7573,47.799,10700.0
2014-09-25 10:00:00,57.3,57.3,57.22,57.27,9800.0,47.799,47.799,47.7323,47.774,9800.0
2014-09-25 10:10:00,57.26,57.26,57.17,57.21,18500.0,47.7656,47.7656,47.6906,47.7239,18500.0
2014-09-25 10:20:00,57.21,57.22,57.11,57.15,15300.0,47.7239,47.7323,47.6405,47.6739,15300.0
2014-09-25 10:30:00,57.13,57.13,57.01,57.05,15800.0,47.6572,47.6572,47.5571,47.5905,15800.0
2014-09-25 10:40:00,57.03,57.04,56.91,56.97,34400.0,47.5738,47.5821,47.4737,47.5237,34400.0
2014-09-25 10:50:00,56.97,57.04,56.94,57.02,49200.0,47.5237,47.5821,47.4987,47.5654,49200.0
2014-09-25 11:00:00,57.0,57.0,56.88,56.99,27400.0,47.5487,47.5487,47.4486,47.5404,27400.0
2014-09-25 11:10:00,57.0,57.0,56.88,56.88,25500.0,47.5487,47.5487,47.4486,47.4486,25500.0
2014-09-25 11:20:00,56.87,56.94,56.85,56.92,33500.0,47.4403,47.4987,47.4236,47.482,33500.0
2014-09-25 11:30:00,56.91,56.95,56.82,56.93,23400.0,47.4737,47.507,47.3986,47.4903,23400.0
2014-09-25 11:40:00,56.92,56.93,56.84,56.84,17700.0,47.482,47.4903,47.4153,47.4153,17700.0
2014-09-25 11:50:00,56.84,56.89,56.82,56.83,16100.0,47.4153,47.457,47.3986,47.4069,16100.0
2014-09-25 12:00:00,56.83,56.9,56.83,56.84,42800.0,47.4069,47.4653,47.4069,47.4153,42800.0
2014-09-25 12:10:00,56.85,56.85,56.78,56.78,9600.0,47.4236,47.4236,47.3652,47.3652,9600.0
2014-09-25 12:20:00,56.78,56.82,56.74,56.77,18900.0,47.3652,47.3986,47.3319,47.3569,18900.0
2014-09-25 12:30:00,56.76,56.83,56.74,56.83,22000.0,47.3485,47.4069,47.3319,47.4069,22000.0
2014-09-25 12:40:00,56.82,56.82,56.79,56.79,7100.0,47.3986,47.3986,47.3736,47.3736,7100.0
2014-09-25 12:50:00,56.79,56.84,56.78,56.82,20900.0,47.3736,47.4153,47.3652,47.3986,20900.0
2014-09-25 13:00:00,56.82,56.85,56.78,56.81,14800.0,47.3986,47.4236,47.3652,47.3902,14800.0
2014-09-25 13:10:00,56.82,56.87,56.82,56.86,8400.0,47.3986,47.4403,47.3986,47.432,8400.0
2014-09-25 13:20:00,56.86,56.87,56.84,56.87,32900.0,47.432,47.4403,47.4153,47.4403,32900.0
2014-09-25 13:30:00,56.87,56.89,56.86,56.88,19700.0,47.4403,47.457,47.432,47.4486,19700.0
2014-09-25 13:40:00,56.87,56.91,56.86,56.87,46300.0,47.4403,47.4737,47.432,47.4403,46300.0
2014-09-25 13:50:00,56.88,56.88,56.78,56.79,19300.0,47.4486,47.4486,47.3652,47.3736,19300.0
2014-09-25 14:00:00,56.79,56.79,56.71,56.71,47900.0,47.3736,47.3736,47.3068,47.3068,47900.0
2014-09-25 14:10:00,56.7,56.74,56.69,56.71,17500.0,47.2985,47.3319,47.2901,47.3068,17500.0
2014-09-25 14:20:00,56.71,56.74,56.68,56.73,31000.0,47.3068,47.3319,47.2818,47.3235,31000.0
2014-09-25 14:30:00,56.73,56.77,56.73,56.75,21700.0,47.3235,47.3569,47.3235,47.3402,21700.0
2014-09-25 14:40:00,56.74,56.76,56.72,56.74,25300.0,47.3319,47.3485,47.3152,47.3319,25300.0
2014-09-25 14:50:00,56.75,56.75,56.7,56.7,20900.0,47.3402,47.3402,47.2985,47.2985,20900.0
2014-09-25 15:00:00,56.71,56.73,56.65,56.68,20400.0,47.3068,47.3235,47.2568,47.2818,20400.0
2014-09-25 15:10:00,56.68,56.69,56.64,56.67,22800.0,47.2818,47.2901,47.2484,47.2735,22800.0
2014-09-25 15:20:00,56.67,56.67,56.59,56.65,29300.0,47.2735,47.2735,47.2067,47.2568,29300.0
2014-09-25 15:30:00,56.64,56.73,56.6,56.73,39900.0,47.2484,47.3235,47.2151,47.3235,39900.0
2014-09-25 15:40:00,56.72,56.76,56.68,56.75,80600.0,47.3152,47.3485,47.2818,47.3402,80600.0
2014-09-25 15:50:00,56.74,56.74,56.52,56.52,236300.0,47.3319,47.3319,47.1483,47.1483,236300.0
2014-09-26 09:30:00,56.55,56.59,56.47,56.56,16200.0,47.1734,47.2067,47.1066,47.1817,16200.0
2014-09-26 09:40:00,56.55,56.55,56.42,56.42,10100.0,47.1734,47.1734,47.0649,47.0649,10100.0
2014-09-26 09:50:00,56.44,56.52,56.37,56.44,11900.0,47.0816,47.1483,47.0232,47.0816,11900.0
2014-09-26 10:00:00,56.47,56.63,56.47,56.54,6600.0,47.1066,47.2401,47.1066,47.165,6600.0
2014-09-26 10:10:00,56.55,56.55,56.42,56.45,10000.0,47.1734,47.1734,47.0649,47.0899,10000.0
2014-09-26 10:20:00,56.48,56.57,56.47,56.48,7900.0,47.115,47.19,47.1066,47.115,7900.0
2014-09-26 10:30:00,56.47,56.54,56.44,56.47,9000.0,47.1066,47.165,47.0816,47.1066,9000.0
2014-09-26 10:40:00,56.49,56.51,56.4,56.44,9100.0,47.1233,47.14,47.0482,47.0816,9100.0
2014-09-26 10:50:00,56.45,56.53,56.42,56.53,7800.0,47.0899,47.1567,47.0649,47.1567,7800.0
2014-09-26 11:00:00,56.55,56.62,56.53,56.55,7900.0,47.1734,47.2317,47.1567,47.1734,7900.0
2014-09-26 11:10:00,56.57,56.59,56.51,56.53,5200.0,47.19,47.2067,47.14,47.1567,5200.0
2014-09-26 11:20:00,56.5,56.54,56.47,56.51,10100.0,47.1316,47.165,47.1066,47.14,10100.0
2014-09-26 11:30:00,56.51,56.52,56.45,56.49,10600.0,47.14,47.1483,47.0899,47.1233,10600.0
2014-09-26 11:40:00,56.47,56.5,56.45,56.49,2500.0,47.1066,47.1316,47.0899,47.1233,2500.0
2014-09-26 11:50:00,56.5,56.55,56.5,56.54,3800.0,47.1316,47.1734,47.1316,47.165,3800.0
2014-09-26 12:00:00,56.53,56.56,56.52,56.53,9200.0,47.1567,47.1817,47.1483,47.1567,9200.0
2014-09-26 12:10:00,56.52,56.57,56.51,56.55,6000.0,47.1483,47.19,47.14,47.1734,6000.0
2014-09-26 12:20:00,56.55,56.57,56.54,56.57,5900.0,47.1734,47.19,47.165,47.19,5900.0
2014-09-26 12:30:00,56.57,56.61,56.56,56.58,6700.0,47.19,47.2234,47.1817,47.1984,6700.0
2014-09-26 12:40:00,56.57,56.58,56.56,56.57,4200.0,47.19,47.1984,47.1817,47.19,4200.0
2014-09-26 12:50:00,56.56,56.58,56.54,56.55,4400.0,47.1817,47.1984,47.165,47.1734,4400.0
2014-09-26 13:00:00,56.54,56.54,56.51,56.53,4400.0,47.165,47.165,47.14,47.1567,4400.0
2014-09-26 13:10:00,56.53,56.56,56.53,56.56,3100.0,47.1567,47.1817,47.1567,47.1817,3100.0
2014-09-26 13:20:00,56.58,56.59,56.54,56.57,4800.0,47.1984,47.2067,47.165,47.19,4800.0
2014-09-26 13:30:00,56.56,56.57,56.55,56.56,3300.0,47.1817,47.19,47.1734,47.1817,3300.0
2014-09-26 13:40:00,56.56,56.57,56.52,56.55,13800.0,47.1817,47.19,47.1483,47.1734,13800.0
2014-09-26 13:50:00,56.55,56.59,56.53,56.57,10400.0,47.1734,47.2067,47.1567,47.19,10400.0
2014-09-26 14:00:00,56.58,56.71,56.58,56.71,17300.0,47.1984,47.3068,47.1984,47.3068,17300.0
2014-09-26 14:10:00,56.72,56.79,56.67,56.78,14300.0,47.3152,47.3736,47.2735,47.3652,14300.0
2014-09-26 14:20:00,56.78,56.78,56.72,56.74,21100.0,47.3652,47.3652,47.3152,47.3319,21100.0
2014-09-26 14:30:00,56.73,56.82,56.73,56.79,18300.0,47.3235,47.3986,47.3235,47.3736,18300.0
2014-09-26 14:40:00,56.79,56.8,56.77,56.77,34500.0,47.3736,47.3819,47.3569,47.3569,34500.0
2014-09-26 14:50:00,56.78,56.78,56.71,56.73,15200.0,47.3652,47.3652,47.3068,47.3235,15200.0
2014-09-26 15:00:00,56.73,56.75,56.71,56.74,12300.0,47.3235,47.3402,47.3068,47.3319,12300.0
2014-09-26 15:10:00,56.75,56.75,56.67,56.69,23300.0,47.3402,47.3402,47.2735,47.2901,23300.0
2014-09-26 15:20:00,56.69,56.72,56.65,56.66,13900.0,47.2901,47.3152,47.2568,47.2651,13900.0
2014-09-26 15:30:00,56.67,56.68,56.6,56.63,40900.0,47.2735,47.2818,47.2151,47.2401,40900.0
2014-09-26 15:40:00,56.63,56.64,56.59,56.6,77700.0,47.2401,47.2484,47.2067,47.2151,77700.0
2014-09-26 15:50:00,56.61,56.71,56.6,56.66,168200.0,47.2234,47.3068,47.2151,47.2651,168200.0
2014-09-29 09:30:00,55.94,56.1,55.73,56.08,40000.0,46.6645,46.798,46.4893,46.7813,40000.0
2014-09-29 09:40:00,56.05,56.29,56.04,56.21,26200.0,46.7563,46.9565,46.7479,46.8897,26200.0
2014-09-29 09:50:00,56.22,56.3,56.14,56.3,26000.0,46.8981,46.9648,46.8313,46.9648,26000.0
2014-09-29 10:00:00,56.3,56.32,56.24,56.26,13300.0,46.9648,46.9815,46.9148,46.9314,13300.0
2014-09-29 10:10:00,56.27,56.35,56.26,56.35,7300.0,46.9398,47.0065,46.9314,47.0065,7300.0
2014-09-29 10:20:00,56.35,56.4,56.34,56.34,8800.0,47.0065,47.0482,46.9982,46.9982,8800.0
2014-09-29 10:30:00,56.37,56.48,56.37,56.47,9900.0,47.0232,47.115,47.0232,47.1066,9900.0
2014-09-29 10:40:00,56.47,56.53,56.47,56.48,9400.0,47.1066,47.1567,47.1066,47.115,9400.0
2014-09-29 10:50:00,56.48,56.49,56.45,56.47,13000.0,47.115,47.1233,47.0899,47.1066,13000.0
2014-09-29 11:00:00,56.49,56.52,56.46,56.51,9400.0,47.1233,47.1483,47.0983,47.14,9400.0
2014-09-29 11:10:00,56.51,56.67,56.51,56.64,15400.0,47.14,47.2735,47.14,47.2484,15400.0
2014-09-29 11:20:00,56.64,56.64,56.57,56.6,44000.0,47.2484,47.2484,47.19,47.2151,44000.0
2014-09-29 11:30:00,56.61,56.61,56.5,56.52,21600.0,47.2234,47.2234,47.1316,47.1483,21600.0
2014-09-29 11:40:00,56.5,56.56,56.5,56.56,4600.0,47.1316,47.1817,47.1316,47.1817,4600.0
2014-09-29 11:50:00,56.56,56.61,56.56,56.61,8700.0,47.1817,47.2234,47.1817,47.2234,8700.0
2014-09-29 12:00:00,56.61,56.61,56.5,56.5,9900.0,47.2234,47.2234,47.1316,47.1316,9900.0
2014-09-29 12:10:00,56.5,56.5,56.4,56.48,7700.0,47.1316,47.1316,47.0482,47.115,7700.0
2014-09-29 12:20:00,56.47,56.47,56.37,56.39,18200.0,47.1066,47.1066,47.0232,47.0399,18200.0
2014-09-29 12:30:00,56.39,56.41,56.36,56.36,15100.0,47.0399,47.0566,47.0149,47.0149,15100.0
2014-09-29 12:40:00,56.36,56.41,56.36,56.39,7100.0,47.0149,47.0566,47.0149,47.0399,7100.0
2014-09-29 12:50:00,56.4,56.44,56.4,56.42,6000.0,47.0482,47.0816,47.0482,47.0649,6000.0
2014-09-29 13:00:00,56.42,56.43,56.37,56.39,10700.0,47.0649,47.0733,47.0232,47.0399,10700.0
2014-09-29 13:10:00,56.38,56.5,56.38,56.48,10300.0,47.0315,47.1316,47.0315,47.115,10300.0
2014-09-29 13:20:00,56.47,56.49,56.45,56.49,6900.0,47.1066,47.1233,47.0899,47.1233,6900.0
2014-09-29 13:30:00,56.49,56.55,56.49,56.53,9400.0,47.1233,47.1734,47.1233,47.1567,9400.0
2014-09-29 13:40:00,56.52,56.52,56.42,56.42,12400.0,47.1483,47.1483,47.0649,47.0649,12400.0
2014-09-29 13:50:00,56.42,56.5,56.42,56.5,7400.0,47.0649,47.1316,47.0649,47.1316,7400.0
2014-09-29 14:00:00,56.49,56.55,56.43,56.44,11000.0,47.1233,47.1734,47.0733,47.0816,11000.0
2014-09-29 14:10:00,56.44,56.47,56.4,56.4,8600.0,47.0816,47.1066,47.0482,47.0482,8600.0
2014-09-29 14:20:00,56.41,56.41,56.34,56.35,15800.0,47.0566,47.0566,46.9982,47.0065,15800.0
2014-09-29 14:30:00,56.36,56.45,56.36,56.41,10300.0,47.0149,47.0899,47.0149,47.0566,10300.0
2014-09-29 14:40:00,56.42,56.46,56.39,56.44,12900.0,47.0649,47.0983,47.0399,47.0816,12900.0
2014-09-29 14:50:00,56.45,56.47,56.37,56.45,19600.0,47.0899,47.1066,47.0232,47.0899,19600.0
2014-09-29 15:00:00,56.45,56.47,56.41,56.42,19300.0,47.0899,47.1066,47.0566,47.0649,19300.0
2014-09-29 15:10:00,56.42,56.55,56.41,56.51,21300.0,47.0649,47.1734,47.0566,47.14,21300.0
2014-09-29 15:20:00,56.51,56.57,56.5,56.53,21400.0,47.14,47.19,47.1316,47.1567,21400.0
2014-09-29 15:30:00,56.53,56.55,56.48,56.55,41200.0,47.1567,47.1734,47.115,47.1734,41200.0
2014-09-29 15:40:00,56.55,56.58,56.44,56.55,114500.0,47.1734,47.1984,47.0816,47.1734,114500.0
2014-09-29 15:50:00,56.55,56.57,56.46,56.47,176800.0,47.1734,47.19,47.0983,47.1066,176800.0
2014-09-30 09:30:00,56.46,56.58,56.44,56.58,26300.0,47.0983,47.1984,47.0816,47.1984,26300.0
2014-09-30 09:40:00,56.56,56.6,56.49,56.5,12800.0,47.1817,47.2151,47.1233,47.1316,12800.0
2014-09-30 09:50:00,56.5,56.62,56.46,56.51,11800.0,47.1316,47.2317,47.0983,47.14,11800.0
2014-09-30 10:00:00,56.5,56.51,56.36,56.41,11600.0,47.1316,47.14,47.0149,47.0566,11600.0
2014-09-30 10:10:00,56.43,56.56,56.42,56.51,10600.0,47.0733,47.1817,47.0649,47.14,10600.0
2014-09-30 10:20:00,56.51,56.51,56.44,56.45,8800.0,47.14,47.14,47.0816,47.0899,8800.0
2014-09-30 10:30:00,56.46,56.58,56.46,56.53,11000.0,47.0983,47.1984,47.0983,47.1567,11000.0
2014-09-30 10:40:00,56.54,56.55,56.52,56.54,28700.0,47.165,47.1734,47.1483,47.165,28700.0
2014-09-30 10:50:00,56.54,56.55,56.51,56.54,9300.0,47.165,47.1734,47.14,47.165,9300.0
2014-09-30 11:00:00,56.54,56.57,56.52,56.57,16700.0,47.165,47.19,47.1483,47.19,16700.0
2014-09-30 11:10:00,56.56,56.6,56.55,56.59,18900.0,47.1817,47.2151,47.1734,47.2067,18900.0
2014-09-30 11:20:00,56.58,56.64,56.54,56.64,22800.0,47.1984,47.2484,47.165,47.2484,22800.0
2014-09-30 11:30:00,56.66,56.67,56.62,56.66,6800.0,47.2651,47.2735,47.2317,47.2651,6800.0
2014-09-30 11:40:00,56.65,56.65,56.58,56.62,8200.0,47.2568,47.2568,47.1984,47.2317,8200.0
2014-09-30 11:50:00,56.63,56.64,56.57,56.59,9900.0,47.2401,47.2484,47.19,47.2067,9900.0
2014-09-30 12:00:00,56.6,56.62,56.56,56.61,3500.0,47.2151,47.2317,47.1817,47.2234,3500.0
2014-09-30 12:10:00,56.61,56.66,56.6,56.62,8800.0,47.2234,47.2651,47.2151,47.2317,8800.0
2014-09-30 12:20:00,56.62,56.62,56.48,56.51,5700.0,47.2317,47.2317,47.115,47.14,5700.0
2014-09-30 12:30:00,56.47,56.49,56.39,56.39,7200.0,47.1066,47.1233,47.0399,47.0399,7200.0
2014-09-30 12:40:00,56.37,56.44,56.35,56.4,6200.0,47.0232,47.0816,47.0065,47.0482,6200.0
2014-09-30 12:50:00,56.4,56.42,56.36,56.36,5600.0,47.0482,47.0649,47.0149,47.0149,5600.0
2014-09-30 13:00:00,56.36,56.46,56.36,56.42,6900.0,47.0149,47.0983,47.0149,47.0649,6900.0
2014-09-30 13:10:00,56.42,56.45,56.41,56.42,8200.0,47.0649,47.0899,47.0566,47.0649,8200.0
2014-09-30 13:20:00,56.42,56.42,56.37,56.37,7600.0,47.0649,47.0649,47.0232,47.0232,7600.0
2014-09-30 13:30:00,56.36,56.39,56.34,56.38,6600.0,47.0149,47.0399,46.9982,47.0315,6600.0
2014-09-30 13:40:00,56.37,56.37,56.24,56.25,9100.0,47.0232,47.0232,46.9148,46.9231,9100.0
2014-09-30 13:50:00,56.25,56.26,56.22,56.26,5900.0,46.9231,46.9314,46.8981,46.9314,5900.0
2014-09-30 14:00:00,56.27,56.3,56.22,56.29,10700.0,46.9398,46.9648,46.8981,46.9565,10700.0
2014-09-30 14:10:00,56.29,56.32,56.23,56.25,13600.0,46.9565,46.9815,46.9064,46.9231,13600.0
2014-09-30 14:20:00,56.25,56.32,56.19,56.32,14500.0,46.9231,46.9815,46.873,46.9815,14500.0
2014-09-30 14:30:00,56.31,56.39,56.3,56.34,9800.0,46.9732,47.0399,46.9648,46.9982,9800.0
2014-09-30 14:40:00,56.34,56.42,56.33,56.42,10200.0,46.9982,47.0649,46.9898,47.0649,10200.0
2014-09-30 14:50:00,56.42,56.42,56.36,56.37,12900.0,47.0649,47.0649,47.0149,47.0232,12900.0
2014-09-30 15:00:00,56.36,56.36,56.28,56.32,10900.0,47.0149,47.0149,46.9481,46.9815,10900.0
2014-09-30 15:10:00,56.33,56.4,56.32,56.4,13000.0,46.9898,47.0482,46.9815,47.0482,13000.0
2014-09-30 15:20:00,56.4,56.48,56.4,56.45,20500.0,47.0482,47.115,47.0482,47.0899,20500.0
2014-09-30 15:30:00,56.45,56.49,56.41,56.43,24100.0,47.0899,47.1233,47.0566,47.0733,24100.0
2014-09-30 15:40:00,56.42,56.48,56.39,56.39,85700.0,47.0649,47.115,47.0399,47.0399,85700.0
2014-09-30 15:50:00,56.39,56.4,56.29,56.31,116200.0,47.0399,47.0482,46.9565,46.9732,116200.0
2014-10-01 09:30:00,56.11,56.23,56.05,56.06,29000.0,46.8063,46.9064,46.7563,46.7646,29000.0
2014-10-01 09:40:00,56.07,56.12,55.99,56.02,16200.0,46.7729,46.8147,46.7062,46.7312,16200.0
2014-10-01 09:50:00,56.0,56.11,55.97,56.06,11700.0,46.7146,46.8063,46.6895,46.7646,11700.0
2014-10-01 10:00:00,56.05,56.09,55.93,55.99,18200.0,46.7563,46.7896,46.6562,46.7062,18200.0
2014-10-01 10:10:00,56.0,56.12,56.0,56.09,23700.0,46.7146,46.8147,46.7146,46.7896,23700.0
2014-10-01 10:20:00,56.1,56.12,56.07,56.08,8200.0,46.798,46.8147,46.7729,46.7813,8200.0
2014-10-01 10:30:00,56.07,56.07,55.9,55.93,14200.0,46.7729,46.7729,46.6311,46.6562,14200.0
2014-10-01 10:40:00,55.94,56.08,55.94,56.06,8900.0,46.6645,46.7813,46.6645,46.7646,8900.0
2014-10-01 10:50:00,56.03,56.08,56.0,56.07,6000.0,46.7396,46.7813,46.7146,46.7729,6000.0
2014-10-01 11:00:00,56.06,56.13,56.06,56.1,7500.0,46.7646,46.823,46.7646,46.798,7500.0
2014-10-01 11:10:00,56.1,56.15,56.06,56.15,17100.0,46.798,46.8397,46.7646,46.8397,17100.0
2014-10-01 11:20:00,56.14,56.14,56.02,56.05,7900.0,46.8313,46.8313,46.7312,46.7563,7900.0
2014-10-01 11:30:00,56.04,56.04,55.97,56.03,10800.0,46.7479,46.7479,46.6895,46.7396,10800.0
2014-10-01 11:40:00,56.03,56.04,55.94,55.95,16900.0,46.7396,46.7479,46.6645,46.6728,16900.0
2014-10-01 11:50:00,55.97,56.04,55.96,56.02,5900.0,46.6895,46.7479,46.6812,46.7312,5900.0
2014-10-01 12:00:00,56.01,56.02,55.96,56.02,7300.0,46.7229,46.7312,46.6812,46.7312,7300.0
2014-10-01 12:10:00,56.02,56.02,55.94,55.96,4800.0,46.7312,46.7312,46.6645,46.6812,4800.0
2014-10-01 12:20:00,55.96,56.01,55.91,56.0,9200.0,46.6812,46.7229,46.6395,46.7146,9200.0
2014-10-01 12:30:00,55.99,55.99,55.91,55.91,6900.0,46.7062,46.7062,46.6395,46.6395,6900.0
2014-10-01 12:40:00,55.9,55.93,55.84,55.85,9500.0,46.6311,46.6562,46.5811,46.5894,9500.0
2014-10-01 12:50:00,55.83,55.9,55.83,55.88,7000.0,46.5727,46.6311,46.5727,46.6144,7000.0
2014-10-01 13:00:00,55.88,55.9,55.82,55.83,13100.0,46.6144,46.6311,46.5644,46.5727,13100.0
2014-10-01 13:10:00,55.82,55.88,55.81,55.84,9000.0,46.5644,46.6144,46.5561,46.5811,9000.0
2014-10-01 13:20:00,55.84,55.89,55.82,55.87,16400.0,46.5811,46.6228,46.5644,46.6061,16400.0
2014-10-01 13:30:00,55.87,55.87,55.74,55.77,17300.0,46.6061,46.6061,46.4977,46.5227,17300.0
2014-10-01 13:40:00,55.76,55.81,55.73,55.8,6800.0,46.5143,46.5561,46.4893,46.5477,6800.0
2014-10-01 13:50:00,55.77,55.78,55.67,55.68,10600.0,46.5227,46.531,46.4393,46.4476,10600.0
2014-10-01 14:00:00,55.68,55.77,55.65,55.76,5500.0,46.4476,46.5227,46.4226,46.5143,5500.0
2014-10-01 14:10:00,55.77,55.79,55.76,55.79,4900.0,46.5227,46.5394,46.5143,46.5394,4900.0
2014-10-01 14:20:00,55.78,55.84,55.77,55.82,7800.0,46.531,46.5811,46.5227,46.5644,7800.0
2014-10-01 14:30:00,55.85,55.85,55.78,55.81,12800.0,46.5894,46.5894,46.531,46.5561,12800.0
2014-10-01 14:40:00,55.8,55.82,55.76,55.77,27600.0,46.5477,46.5644,46.5143,46.5227,27600.0
2014-10-01 14:50:00,55.78,55.78,55.68,55.69,11300.0,46.531,46.531,46.4476,46.456,11300.0
2014-10-01 15:00:00,55.69,55.71,55.63,55.63,18300.0,46.456,46.4726,46.4059,46.4059,18300.0
2014-10-01 15:10:00,55.63,55.73,55.62,55.71,15400.0,46.4059,46.4893,46.3976,46.4726,15400.0
2014-10-01 15:20:00,55.7,55.73,55.63,55.7,20000.0,46.4643,46.4893,46.4059,46.4643,20000.0
2014-10-01 15:30:00,55.71,55.78,55.69,55.78,22000.0,46.4726,46.531,46.456,46.531,22000.0
2014-10-01 15:40:00,55.76,55.85,55.75,55.84,57700.0,46.5143,46.5894,46.506,46.5811,57700.0
2014-10-01 15:50:00,55.83,55.84,55.67,55.69,123400.0,46.5727,46.5811,46.4393,46.456,123400.0
2014-10-02 09:30:00,55.81,55.88,55.6,55.84,17000.0,46.5561,46.6144,46.3809,46.5811,17000.0
2014-10-02 09:40:00,55.86,56.0,55.81,55.87,18800.0,46.5978,46.7146,46.5561,46.6061,18800.0
2014-10-02 09:50:00,55.88,55.95,55.74,55.8,11200.0,46.6144,46.6728,46.4977,46.5477,11200.0
2014-10-02 10:00:00,55.81,55.87,55.72,55.84,6400.0,46.5561,46.6061,46.481,46.5811,6400.0
2014-10-02 10:10:00,55.84,55.86,55.78,55.82,5200.0,46.5811,46.5978,46.531,46.5644,5200.0
2014-10-02 10:20:00,55.82,55.84,55.75,55.77,7600.0,46.5644,46.5811,46.506,46.5227,7600.0
2014-10-02 10:30:00,55.75,55.75,55.59,55.62,8100.0,46.506,46.506,46.3725,46.3976,8100.0
2014-10-02 10:40:00,55.63,55.67,55.55,55.63,9700.0,46.4059,46.4393,46.3392,46.4059,9700.0
2014-10-02 10:50:00,55.62,55.63,55.53,55.53,11900.0,46.3976,46.4059,46.3225,46.3225,11900.0
2014-10-02 11:00:00,55.53,55.6,55.51,55.57,12000.0,46.3225,46.3809,46.3058,46.3559,12000.0
2014-10-02 11:10:00,55.58,55.6,55.54,55.56,9400.0,46.3642,46.3809,46.3308,46.3475,9400.0
2014-10-02 11:20:00,55.56,55.56,55.48,55.53,9100.0,46.3475,46.3475,46.2808,46.3225,9100.0
2014-10-02 11:30:00,55.54,55.54,55.38,55.45,9900.0,46.3308,46.3308,46.1974,46.2557,9900.0
2014-10-02 11:40:00,55.44,55.44,55.26,55.32,14300.0,46.2474,46.2474,46.0973,46.1473,14300.0
2014-10-02 11:50:00,55.3,55.4,55.27,55.37,10900.0,46.1306,46.214,46.1056,46.189,10900.0
2014-10-02 12:00:00,55.38,55.47,55.38,55.47,36300.0,46.1974,46.2724,46.1974,46.2724,36300.0
2014-10-02 12:10:00,55.45,55.47,55.42,55.45,19000.0,46.2557,46.2724,46.2307,46.2557,19000.0
2014-10-02 12:20:00,55.45,55.47,55.41,55.42,12500.0,46.2557,46.2724,46.2224,46.2307,12500.0
2014-10-02 12:30:00,55.42,55.43,55.3,55.3,13000.0,46.2307,46.2391,46.1306,46.1306,13000.0
2014-10-02 12:40:00,55.3,55.32,55.27,55.27,21200.0,46.1306,46.1473,46.1056,46.1056,21200.0
2014-10-02 12:50:00,55.28,55.42,55.28,55.4,15100.0,46.1139,46.2307,46.1139,46.214,15100.0
2014-10-02 13:00:00,55.39,55.43,55.38,55.39,17900.0,46.2057,46.2391,46.1974,46.2057,17900.0
2014-10-02 13:10:00,55.4,55.49,55.36,55.49,30400.0,46.214,46.2891,46.1807,46.2891,30400.0
2014-10-02 13:20:00,55.49,55.57,55.48,55.56,16100.0,46.2891,46.3559,46.2808,46.3475,16100.0
2014-10-02 13:30:00,55.56,55.62,55.53,55.54,18600.0,46.3475,46.3976,46.3225,46.3308,18600.0
2014-10-02 13:40:00,55.54,55.57,55.5,55.5,8200.0,46.3308,46.3559,46.2975,46.2975,8200.0
2014-10-02 13:50:00,55.51,55.58,55.51,55.52,15000.0,46.3058,46.3642,46.3058,46.3141,15000.0
2014-10-02 14:00:00,55.52,55.63,55.51,55.61,18500.0,46.3141,46.4059,46.3058,46.3892,18500.0
2014-10-02 14:10:00,55.61,55.66,55.59,55.6,18400.0,46.3892,46.4309,46.3725,46.3809,18400.0
2014-10-02 14:20:00,55.59,55.64,55.54,55.63,18500.0,46.3725,46.4142,46.3308,46.4059,18500.0
2014-10-02 14:30:00,55.63,55.63,55.53,55.55,19400.0,46.4059,46.4059,46.3225,46.3392,19400.0
2014-10-02 14:40:00,55.55,55.66,55.55,55.62,17600.0,46.3392,46.4309,46.3392,46.3976,17600.0
2014-10-02 14:50:00,55.62,55.68,55.62,55.63,26500.0,46.3976,46.4476,46.3976,46.4059,26500.0
2014-10-02 15:00:00,55.64,55.71,55.62,55.64,45800.0,46.4142,46.4726,46.3976,46.4142,45800.0
2014-10-02 15:10:00,55.66,55.69,55.54,55.54,28700.0,46.4309,46.456,46.3308,46.3308,28700.0
2014-10-02 15:20:00,55.54,55.61,55.54,55.61,18400.0,46.3308,46.3892,46.3308,46.3892,18400.0
2014-10-02 15:30:00,55.6,55.64,55.53,55.63,29100.0,46.3809,46.4142,46.3225,46.4059,29100.0
2014-10-02 15:40:00,55.62,55.68,55.6,55.65,80800.0,46.3976,46.4476,46.3809,46.4226,80800.0
2014-10-02 15:50:00,55.66,55.72,55.61,55.61,64200.0,46.4309,46.481,46.3892,46.3892,64200.0
2014-10-03 09:30:00,55.81,56.19,55.81,56.13,119500.0,46.5561,46.873,46.5561,46.823,119500.0
2014-10-03 09:40:00,56.13,56.56,56.12,56.32,78000.0,46.823,47.1817,46.8147,46.9815,78000.0
2014-10-03 09:50:00,56.33,56.36,56.27,56.29,67900.0,46.9898,47.0149,46.9398,46.9565,67900.0
2014-10-03 10:00:00,56.35,56.45,56.35,56.44,15500.0,47.0065,47.0899,47.0065,47.0816,15500.0
2014-10-03 10:10:00,56.44,56.48,56.36,56.48,13300.0,47.0816,47.115,47.0149,47.115,13300.0
2014-10-03 10:20:00,56.47,56.51,56.43,56.47,101600.0,47.1066,47.14,47.0733,47.1066,101600.0
2014-10-03 10:30:00,56.49,56.52,56.46,56.5,36600.0,47.1233,47.1483,47.0983,47.1316,36600.0
2014-10-03 10:40:00,56.49,56.51,56.45,56.5,147400.0,47.1233,47.14,47.0899,47.1316,147400.0
2014-10-03 10:50:00,56.51,56.55,56.47,56.55,16200.0,47.14,47.1734,47.1066,47.1734,16200.0
2014-10-03 11:00:00,56.55,56.62,56.54,56.61,17400.0,47.1734,47.2317,47.165,47.2234,17400.0
2014-10-03 11:10:00,56.6,56.61,56.51,56.52,18700.0,47.2151,47.2234,47.14,47.1483,18700.0
2014-10-03 11:20:00,56.52,56.53,56.48,56.53,196000.0,47.1483,47.1567,47.115,47.1567,196000.0
2014-10-03 11:30:00,56.54,56.56,56.5,56.55,49400.0,47.165,47.1817,47.1316,47.1734,49400.0
2014-10-03 11:40:00,56.55,56.56,56.52,56.56,22700.0,47.1734,47.1817,47.1483,47.1817,22700.0
2014-10-03 11:50:00,56.54,56.58,56.5,56.52,37400.0,47.165,47.1984,47.1316,47.1483,37400.0
2014-10-03 12:00:00,56.51,56.55,56.49,56.51,26500.0,47.14,47.1734,47.1233,47.14,26500.0
2014-10-03 12:10:00,56.51,56.57,56.51,56.54,24000.0,47.14,47.19,47.14,47.165,24000.0
2014-10-03 12:20:00,56.54,56.57,56.53,56.57,10900.0,47.165,47.19,47.1567,47.19,10900.0
2014-10-03 12:30:00,56.56,56.57,56.51,56.52,66200.0,47.1817,47.19,47.14,47.1483,66200.0
2014-10-03 12:40:00,56.52,56.54,56.49,56.51,21500.0,47.1483,47.165,47.1233,47.14,21500.0
2014-10-03 12:50:00,56.52,56.57,56.51,56.53,7400.0,47.1483,47.19,47.14,47.1567,7400.0
2014-10-03 13:00:00,56.53,56.53,56.49,56.51,85200.0,47.1567,47.1567,47.1233,47.14,85200.0
2014-10-03 13:10:00,56.5,56.53,56.47,56.49,28200.0,47.1316,47.1567,47.1066,47.1233,28200.0
2014-10-03 13:20:00,56.49,56.53,56.48,56.53,8800.0,47.1233,47.1567,47.115,47.1567,8800.0
2014-10-03 13:30:00,56.53,56.53,56.45,56.49,10400.0,47.1567,47.1567,47.0899,47.1233,10400.0
2014-10-03 13:40:00,56.5,56.51,56.45,56.48,17300.0,47.1316,47.14,47.0899,47.115,17300.0
2014-10-03 13:50:00,56.48,56.54,56.48,56.52,16800.0,47.115,47.165,47.115,47.1483,16800.0
2014-10-03 14:00:00,56.52,56.55,56.47,56.53,127800.0,47.1483,47.1734,47.1066,47.1567,127800.0
2014-10-03 14:10:00,56.52,56.64,56.52,56.58,33200.0,47.1483,47.2484,47.1483,47.1984,33200.0
2014-10-03 14:20:00,56.59,56.69,56.55,56.62,35300.0,47.2067,47.2901,47.1734,47.2317,35300.0
2014-10-03 14:30:00,56.62,56.66,56.58,56.6,26400.0,47.2317,47.2651,47.1984,47.2151,26400.0
2014-10-03 14:40:00,56.6,56.63,56.6,56.62,15600.0,47.2151,47.2401,47.2151,47.2317,15600.0
2014-10-03 14:50:00,56.61,56.64,56.54,56.55,27100.0,47.2234,47.2484,47.165,47.1734,27100.0
2014-10-03 15:00:00,56.55,56.55,56.48,56.48,37800.0,47.1734,47.1734,47.115,47.115,37800.0
2014-10-03 15:10:00,56.49,56.51,56.46,56.5,31800.0,47.1233,47.14,47.0983,47.1316,31800.0
2014-10-03 15:20:00,56.49,56.51,56.47,56.49,19800.0,47.1233,47.14,47.1066,47.1233,19800.0
2014-10-03 15:30:00,56.5,56.5,56.4,56.45,67400.0,47.1316,47.1316,47.0482,47.0899,67400.0
2014-10-03 15:40:00,56.46,56.59,56.43,56.58,100000.0,47.0983,47.2067,47.0733,47.1984,100000.0
2014-10-03 15:50:00,56.59,56.59,56.47,56.47,141000.0,47.2067,47.2067,47.1066,47.1066,141000.0
2014-10-06 09:30:00,56.66,56.73,56.59,56.69,10400.0,47.2651,47.3235,47.2067,47.2901,10400.0
2014-10-06 09:40:00,56.72,56.8,56.7,56.71,31000.0,47.3152,47.3819,47.2985,47.3068,31000.0
2014-10-06 09:50:00,56.72,56.76,56.66,56.68,8200.0,47.3152,47.3485,47.2651,47.2818,8200.0
2014-10-06 10:00:00,56.68,56.77,56.65,56.74,13100.0,47.2818,47.3569,47.2568,47.3319,13100.0
2014-10-06 10:10:00,56.72,56.74,56.64,56.67,12800.0,47.3152,47.3319,47.2484,47.2735,12800.0
2014-10-06 10:20:00,56.67,56.72,56.62,56.66,17300.0,47.2735,47.3152,47.2317,47.2651,17300.0
2014-10-06 10:30:00,56.67,56.76,56.63,56.74,9800.0,47.2735,47.3485,47.2401,47.3319,9800.0
2014-10-06 10:40:00,56.75,56.79,56.6,56.6,10800.0,47.3402,47.3736,47.2151,47.2151,10800.0
2014-10-06 10:50:00,56.61,56.61,56.47,56.54,8700.0,47.2234,47.2234,47.1066,47.165,8700.0
2014-10-06 11:00:00,56.54,56.65,56.52,56.65,8400.0,47.165,47.2568,47.1483,47.2568,8400.0
2014-10-06 11:10:00,56.68,56.71,56.63,56.67,9400.0,47.2818,47.3068,47.2401,47.2735,9400.0
2014-10-06 11:20:00,56.66,56.66,56.55,56.57,29900.0,47.2651,47.2651,47.1734,47.19,29900.0
2014-10-06 11:30:00,56.57,56.61,56.55,56.59,42500.0,47.19,47.2234,47.1734,47.2067,42500.0
2014-10-06 11:40:00,56.6,56.6,56.42,56.44,63100.0,47.2151,47.2151,47.0649,47.0816,63100.0
2014-10-06 11:50:00,56.44,56.45,56.36,56.4,5300.0,47.0816,47.0899,47.0149,47.0482,5300.0
2014-10-06 12:00:00,56.43,56.45,56.4,56.45,6900.0,47.0733,47.0899,47.0482,47.0899,6900.0
2014-10-06 12:10:00,56.44,56.44,56.37,56.44,4900.0,47.0816,47.0816,47.0232,47.0816,4900.0
2014-10-06 12:20:00,56.44,56.45,56.39,56.39,7000.0,47.0816,47.0899,47.0399,47.0399,7000.0
2014-10-06 12:30:00,56.41,56.42,56.37,56.4,11400.0,47.0566,47.0649,47.0232,47.0482,11400.0
2014-10-06 12:40:00,56.4,56.43,56.37,56.4,42500.0,47.0482,47.0733,47.0232,47.0482,42500.0
2014-10-06 12:50:00,56.4,56.44,56.36,56.44,11600.0,47.0482,47.0816,47.0149,47.0816,11600.0
2014-10-06 13:00:00,56.44,56.48,56.36,56.45,10700.0,47.0816,47.115,47.0149,47.0899,10700.0
2014-10-06 13:10:00,56.46,56.51,56.43,56.5,50900.0,47.0983,47.14,47.0733,47.1316,50900.0
2014-10-06 13:20:00,56.49,56.51,56.46,56.51,29300.0,47.1233,47.14,47.0983,47.14,29300.0
2014-10-06 13:30:00,56.52,56.52,56.45,56.47,7100.0,47.1483,47.1483,47.0899,47.1066,7100.0
2014-10-06 13:40:00,56.47,56.51,56.46,56.49,32600.0,47.1066,47.14,47.0983,47.1233,32600.0
2014-10-06 13:50:00,56.48,56.55,56.48,56.53,11400.0,47.115,47.1734,47.115,47.1567,11400.0
2014-10-06 14:00:00,56.51,56.52,56.46,56.5,38400.0,47.14,47.1483,47.0983,47.1316,38400.0
2014-10-06 14:10:00,56.5,56.54,56.45,56.53,57900.0,47.1316,47.165,47.0899,47.1567,57900.0
2014-10-06 14:20:00,56.53,56.59,56.52,56.54,11100.0,47.1567,47.2067,47.1483,47.165,11100.0
2014-10-06 14:30:00,56.53,56.55,56.49,56.52,8500.0,47.1567,47.1734,47.1233,47.1483,8500.0
2014-10-06 14:40:00,56.51,56.51,56.47,56.51,16000.0,47.14,47.14,47.1066,47.14,16000.0
2014-10-06 14:50:00,56.51,56.53,56.48,56.49,5400.0,47.14,47.1567,47.115,47.1233,5400.0
2014-10-06 15:00:00,56.49,56.51,56.44,56.44,10000.0,47.1233,47.14,47.0816,47.0816,10000.0
2014-10-06 15:10:00,56.43,56.48,56.41,56.48,7300.0,47.0733,47.115,47.0566,47.115,7300.0
2014-10-06 15:20:00,56.48,56.57,56.47,56.52,18400.0,47.115,47.19,47.1066,47.1483,18400.0
2014-10-06 15:30:00,56.52,56.52,56.47,56.51,13400.0,47.1483,47.1483,47.1066,47.14,13400.0
2014-10-06 15:40:00,56.51,56.51,56.46,56.47,21400.0,47.14,47.14,47.0983,47.1066,21400.0
2014-10-06 15:50:00,56.46,56.53,56.44,56.5,95100.0,47.0983,47.1567,47.0816,47.1316,95100.0
2014-10-07 09:30:00,56.03,56.11,55.23,55.6,90500.0,46.7396,46.8063,46.0722,46.3809,90500.0
2014-10-07 09:40:00,55.61,55.8,55.55,55.8,21300.0,46.3892,46.5477,46.3392,46.5477,21300.0
2014-10-07 09:50:00,55.79,55.8,55.7,55.8,15700.0,46.5394,46.5477,46.4643,46.5477,15700.0
2014-10-07 10:00:00,55.78,55.85,55.78,55.83,12900.0,46.531,46.5894,46.531,46.5727,12900.0
2014-10-07 10:10:00,55.84,55.86,55.68,55.77,22600.0,46.5811,46.5978,46.4476,46.5227,22600.0
2014-10-07 10:20:00,55.78,55.82,55.74,55.82,18800.0,46.531,46.5644,46.4977,46.5644,18800.0
2014-10-07 10:30:00,55.82,55.96,55.82,55.87,23400.0,46.5644,46.6812,46.5644,46.6061,23400.0
2014-10-07 10:40:00,55.86,55.95,55.85,55.88,13300.0,46.5978,46.6728,46.5894,46.6144,13300.0
2014-10-07 10:50:00,55.9,55.93,55.73,55.74,10200.0,46.6311,46.6562,46.4893,46.4977,10200.0
2014-10-07 11:00:00,55.73,55.76,55.67,55.76,20200.0,46.4893,46.5143,46.4393,46.5143,20200.0
2014-10-07 11:10:00,55.74,55.75,55.63,55.68,17300.0,46.4977,46.506,46.4059,46.4476,17300.0
2014-10-07 11:20:00,55.7,55.72,55.66,55.67,18400.0,46.4643,46.481,46.4309,46.4393,18400.0
2014-10-07 11:30:00,55.68,55.73,55.65,55.7,22700.0,46.4476,46.4893,46.4226,46.4643,22700.0
2014-10-07 11:40:00,55.7,55.78,55.7,55.74,14700.0,46.4643,46.531,46.4643,46.4977,14700.0
2014-10-07 11:50:00,55.75,55.8,55.72,55.75,9500.0,46.506,46.5477,46.481,46.506,9500.0
2014-10-07 12:00:00,55.75,55.81,55.74,55.81,7100.0,46.506,46.5561,46.4977,46.5561,7100.0
2014-10-07 12:10:00,55.81,55.83,55.76,55.79,10300.0,46.5561,46.5727,46.5143,46.5394,10300.0
2014-10-07 12:20:00,55.79,55.81,55.73,55.75,17900.0,46.5394,46.5561,46.4893,46.506,17900.0
2014-10-07 12:30:00,55.75,55.76,55.67,55.67,21800.0,46.506,46.5143,46.4393,46.4393,21800.0
2014-10-07 12:40:00,55.68,55.68,55.63,55.63,22300.0,46.4476,46.4476,46.4059,46.4059,22300.0
2014-10-07 12:50:00,55.63,55.68,55.62,55.66,12700.0,46.4059,46.4476,46.3976,46.4309,12700.0
2014-10-07 13:00:00,55.66,55.72,55.64,55.7,74200.0,46.4309,46.481,46.4142,46.4643,74200.0
2014-10-07 13:10:00,55.7,55.76,55.68,55.75,11700.0,46.4643,46.5143,46.4476,46.506,11700.0
2014-10-07 13:20:00,55.76,55.8,55.74,55.78,8300.0,46.5143,46.5477,46.4977,46.531,8300.0
2014-10-07 13:30:00,55.8,55.8,55.69,55.7,9300.0,46.5477,46.5477,46.456,46.4643,9300.0
2014-10-07 13:40:00,55.69,55.75,55.68,55.75,12800.0,46.456,46.506,46.4476,46.506,12800.0
2014-10-07 13:50:00,55.76,55.78,55.72,55.76,13200.0,46.5143,46.531,46.481,46.5143,13200.0
2014-10-07 14:00:00,55.74,55.75,55.69,55.71,16000.0,46.4977,46.506,46.456,46.4726,16000.0
2014-10-07 14:10:00,55.71,55.76,55.69,55.75,16500.0,46.4726,46.5143,46.456,46.506,16500.0
2014-10-07 14:20:00,55.75,55.75,55.62,55.62,24600.0,46.506,46.506,46.3976,46.3976,24600.0
2014-10-07 14:30:00,55.63,55.63,55.46,55.48,44400.0,46.4059,46.4059,46.2641,46.2808,44400.0
2014-10-07 14:40:00,55.46,55.48,55.44,55.44,14900.0,46.2641,46.2808,46.2474,46.2474,14900.0
2014-10-07 14:50:00,55.44,55.46,55.38,55.38,15600.0,46.2474,46.2641,46.1974,46.1974,15600.0
2014-10-07 15:00:00,55.38,55.41,55.32,55.34,71600.0,46.1974,46.2224,46.1473,46.164,71600.0
2014-10-07 15:10:00,55.33,55.34,55.25,55.25,35700.0,46.1556,46.164,46.0889,46.0889,35700.0
2014-10-07 15:20:00,55.25,55.29,55.21,55.29,33800.0,46.0889,46.1223,46.0555,46.1223,33800.0
2014-10-07 15:30:00,55.28,55.41,55.28,55.34,97400.0,46.1139,46.2224,46.1139,46.164,97400.0
2014-10-07 15:40:00,55.35,55.4,55.31,55.33,83100.0,46.1723,46.214,46.139,46.1556,83100.0
2014-10-07 15:50:00,55.34,55.37,55.22,55.22,192200.0,46.164,46.189,46.0639,46.0639,192200.0
2014-10-08 09:30:00,55.17,55.28,55.17,55.2,16100.0,46.0222,46.1139,46.0222,46.0472,16100.0
2014-10-08 09:40:00,55.19,55.37,55.18,55.36,15400.0,46.0389,46.189,46.0305,46.1807,15400.0
2014-10-08 09:50:00,55.36,55.38,55.21,55.25,28900.0,46.1807,46.1974,46.0555,46.0889,28900.0
2014-10-08 10:00:00,55.26,55.31,55.19,55.25,11000.0,46.0973,46.139,46.0389,46.0889,11000.0
2014-10-08 10:10:00,55.25,55.33,55.25,55.27,60600.0,46.0889,46.1556,46.0889,46.1056,60600.0
2014-10-08 10:20:00,55.27,55.37,55.26,55.36,38700.0,46.1056,46.189,46.0973,46.1807,38700.0
2014-10-08 10:30:00,55.37,55.43,55.35,55.4,45700.0,46.189,46.2391,46.1723,46.214,45700.0
2014-10-08 10:40:00,55.39,55.41,55.25,55.33,45600.0,46.2057,46.2224,46.0889,46.1556,45600.0
2014-10-08 10:50:00,55.33,55.37,55.29,55.32,246400.0,46.1556,46.189,46.1223,46.1473,246400.0
2014-10-08 11:00:00,55.31,55.33,55.2,55.33,15000.0,46.139,46.1556,46.0472,46.1556,15000.0
2014-10-08 11:10:00,55.33,55.35,55.19,55.21,8800.0,46.1556,46.1723,46.0389,46.0555,8800.0
2014-10-08 11:20:00,55.23,55.38,55.23,55.36,11700.0,46.0722,46.1974,46.0722,46.1807,11700.0
2014-10-08 11:30:00,55.36,55.43,55.35,55.38,10700.0,46.1807,46.2391,46.1723,46.1974,10700.0
2014-10-08 11:40:00,55.37,55.42,55.36,55.41,18100.0,46.189,46.2307,46.1807,46.2224,18100.0
2014-10-08 11:50:00,55.4,55.46,55.37,55.46,142900.0,46.214,46.2641,46.189,46.2641,142900.0
2014-10-08 12:00:00,55.44,55.48,55.37,55.4,19500.0,46.2474,46.2808,46.189,46.214,19500.0
2014-10-08 12:10:00,55.38,55.45,55.37,55.44,316000.0,46.1974,46.2557,46.189,46.2474,316000.0
2014-10-08 12:20:00,55.43,55.49,55.42,55.44,4900.0,46.2391,46.2891,46.2307,46.2474,4900.0
2014-10-08 12:30:00,55.42,55.47,55.39,55.43,7900.0,46.2307,46.2724,46.2057,46.2391,7900.0
2014-10-08 12:40:00,55.43,55.48,55.38,55.41,30600.0,46.2391,46.2808,46.1974,46.2224,30600.0
2014-10-08 12:50:00,55.42,55.46,55.39,55.45,15700.0,46.2307,46.2641,46.2057,46.2557,15700.0
2014-10-08 13:00:00,55.45,55.52,55.44,55.47,11000.0,46.2557,46.3141,46.2474,46.2724,11000.0
2014-10-08 13:10:00,55.46,55.49,55.45,55.46,5200.0,46.2641,46.2891,46.2557,46.2641,5200.0
2014-10-08 13:20:00,55.45,55.49,55.43,55.43,4400.0,46.2557,46.2891,46.2391,46.2391,4400.0
2014-10-08 13:30:00,55.43,55.52,55.42,55.52,4200.0,46.2391,46.3141,46.2307,46.3141,4200.0
2014-10-08 13:40:00,55.52,55.63,55.5,55.63,8500.0,46.3141,46.4059,46.2975,46.4059,8500.0
2014-10-08 13:50:00,55.62,55.69,55.61,55.68,14100.0,46.3976,46.456,46.3892,46.4476,14100.0
2014-10-08 14:00:00,55.69,55.83,55.69,55.82,19200.0,46.456,46.5727,46.456,46.5644,19200.0
2014-10-08 14:10:00,55.82,55.96,55.81,55.96,13500.0,46.5644,46.6812,46.5561,46.6812,13500.0
2014-10-08 14:20:00,55.98,56.09,55.9,56.05,22400.0,46.6979,46.7896,46.6311,46.7563,22400.0
2014-10-08 14:30:00,56.07,56.17,56.07,56.11,9200.0,46.7729,46.8564,46.7729,46.8063,9200.0
2014-10-08 14:40:00,56.11,56.14,56.09,56.09,9200.0,46.8063,46.8313,46.7896,46.7896,9200.0
2014-10-08 14:50:00,56.09,56.1,56.04,56.08,14600.0,46.7896,46.798,46.7479,46.7813,14600.0
2014-10-08 15:00:00,56.09,56.16,56.09,56.14,11300.0,46.7896,46.848,46.7896,46.8313,11300.0
2014-10-08 15:10:00,56.14,56.19,56.12,56.17,21400.0,46.8313,46.873,46.8147,46.8564,21400.0
2014-10-08 15:20:00,56.16,56.32,56.16,56.29,33000.0,46.848,46.9815,46.848,46.9565,33000.0
2014-10-08 15:30:00,56.3,56.39,56.28,56.39,37800.0,46.9648,47.0399,46.9481,47.0399,37800.0
2014-10-08 15:40:00,56.38,56.56,56.35,56.53,73900.0,47.0315,47.1817,47.0065,47.1567,73900.0
2014-10-08 15:50:00,56.54,56.59,56.49,56.51,143000.0,47.165,47.2067,47.1233,47.14,143000.0
2014-10-09 09:30:00,56.44,56.47,55.88,56.36,61600.0,47.0816,47.1066,46.6144,47.0149,61600.0
2014-10-09 09:40:00,56.37,56.37,56.03,56.05,31900.0,47.0232,47.0232,46.7396,46.7563,31900.0
2014-10-09 09:50:00,56.09,56.09,55.86,55.94,13700.0,46.7896,46.7896,46.5978,46.6645,13700.0
2014-10-09 10:00:00,55.91,55.94,55.85,55.93,19900.0,46.6395,46.6645,46.5894,46.6562,19900.0
2014-10-09 10:10:00,55.95,56.12,55.89,56.09,11200.0,46.6728,46.8147,46.6228,46.7896,11200.0
2014-10-09 10:20:00,56.09,56.11,56.05,56.1,11700.0,46.7896,46.8063,46.7563,46.798,11700.0
2014-10-09 10:30:00,56.1,56.1,55.89,55.91,8500.0,46.798,46.798,46.6228,46.6395,8500.0
2014-10-09 10:40:00,55.9,55.99,55.88,55.96,15900.0,46.6311,46.7062,46.6144,46.6812,15900.0
2014-10-09 10:50:00,55.95,56.03,55.89,56.03,7100.0,46.6728,46.7396,46.6228,46.7396,7100.0
2014-10-09 11:00:00,56.04,56.05,55.92,56.02,12600.0,46.7479,46.7563,46.6478,46.7312,12600.0
2014-10-09 11:10:00,56.01,56.08,55.97,55.99,15500.0,46.7229,46.7813,46.6895,46.7062,15500.0
2014-10-09 11:20:00,55.98,56.02,55.95,55.95,11100.0,46.6979,46.7312,46.6728,46.6728,11100.0
2014-10-09 11:30:00,55.94,55.96,55.83,55.84,10100.0,46.6645,46.6812,46.5727,46.5811,10100.0
2014-10-09 11:40:00,55.82,55.83,55.63,55.65,9600.0,46.5644,46.5727,46.4059,46.4226,9600.0
2014-10-09 11:50:00,55.66,55.66,55.46,55.57,13100.0,46.4309,46.4309,46.2641,46.3559,13100.0
2014-10-09 12:00:00,55.56,55.61,55.55,55.58,6500.0,46.3475,46.3892,46.3392,46.3642,6500.0
2014-10-09 12:10:00,55.54,55.6,55.43,55.49,7300.0,46.3308,46.3809,46.2391,46.2891,7300.0
2014-10-09 12:20:00,55.49,55.49,55.35,55.38,14800.0,46.2891,46.2891,46.1723,46.1974,14800.0
2014-10-09 12:30:00,55.37,55.53,55.35,55.51,28600.0,46.189,46.3225,46.1723,46.3058,28600.0
2014-10-09 12:40:00,55.48,55.57,55.48,55.56,17700.0,46.2808,46.3559,46.2808,46.3475,17700.0
2014-10-09 12:50:00,55.55,55.55,55.45,55.52,7200.0,46.3392,46.3392,46.2557,46.3141,7200.0
2014-10-09 13:00:00,55.52,55.52,55.29,55.31,7300.0,46.3141,46.3141,46.1223,46.139,7300.0
2014-10-09 13:10:00,55.31,55.34,55.23,55.23,31800.0,46.139,46.164,46.0722,46.0722,31800.0
2014-10-09 13:20:00,55.24,55.37,55.24,55.28,21100.0,46.0806,46.189,46.0806,46.1139,21100.0
2014-10-09 13:30:00,55.29,55.45,55.25,55.43,11400.0,46.1223,46.2557,46.0889,46.2391,11400.0
2014-10-09 13:40:00,55.43,55.43,55.34,55.36,11200.0,46.2391,46.2391,46.164,46.1807,11200.0
2014-10-09 13:50:00,55.38,55.4,55.22,55.28,8800.0,46.1974,46.214,46.0639,46.1139,8800.0
2014-10-09 14:00:00,55.23,55.23,55.14,55.18,9000.0,46.0722,46.0722,45.9972,46.0305,9000.0
2014-10-09 14:10:00,55.19,55.2,55.08,55.09,17700.0,46.0389,46.0472,45.9471,45.9554,17700.0
2014-10-09 14:20:00,55.09,55.21,55.09,55.16,14900.0,45.9554,46.0555,45.9554,46.0138,14900.0
2014-10-09 14:30:00,55.15,55.27,55.09,55.24,15300.0,46.0055,46.1056,45.9554,46.0806,15300.0
2014-10-09 14:40:00,55.24,55.26,55.12,55.16,9100.0,46.0806,46.0973,45.9805,46.0138,9100.0
2014-10-09 14:50:00,55.15,55.24,55.12,55.14,9900.0,46.0055,46.0806,45.9805,45.9972,9900.0
2014-10-09 15:00:00,55.14,55.17,55.05,55.06,15300.0,45.9972,46.0222,45.9221,45.9304,15300.0
2014-10-09 15:10:00,55.06,55.25,55.06,55.22,23800.0,45.9304,46.0889,45.9304,46.0639,23800.0
2014-10-09 15:20:00,55.22,55.26,55.14,55.22,14500.0,46.0639,46.0973,45.9972,46.0639,14500.0
2014-10-09 15:30:00,55.23,55.36,55.23,55.27,28700.0,46.0722,46.1807,46.0722,46.1056,28700.0
2014-10-09 15:40:00,55.29,55.29,55.13,55.17,45300.0,46.1223,46.1223,45.9888,46.0222,45300.0
2014-10-09 15:50:00,55.16,55.25,55.1,55.11,88200.0,46.0138,46.0889,45.9638,45.9721,88200.0
2014-10-10 09:30:00,55.13,55.42,54.83,55.42,36600.0,45.9888,46.2307,45.7386,46.2307,36600.0
2014-10-10 09:40:00,55.48,55.51,55.28,55.4,18500.0,46.2808,46.3058,46.1139,46.214,18500.0
2014-10-10 09:50:00,55.39,55.44,55.25,55.41,56900.0,46.2057,46.2474,46.0889,46.2224,56900.0
2014-10-10 10:00:00,55.37,55.38,55.2,55.21,13900.0,46.189,46.1974,46.0472,46.0555,13900.0
2014-10-10 10:10:00,55.24,55.26,55.07,55.14,14800.0,46.0806,46.0973,45.9388,45.9972,14800.0
2014-10-10 10:20:00,55.11,55.13,54.98,55.09,24400.0,45.9721,45.9888,45.8637,45.9554,24400.0
2014-10-10 10:30:00,55.08,55.08,54.93,54.99,58200.0,45.9471,45.9471,45.822,45.872,58200.0
2014-10-10 10:40:00,55.0,55.07,54.91,54.96,19000.0,45.8804,45.9388,45.8053,45.847,19000.0
2014-10-10 10:50:00,54.96,55.08,54.92,54.92,13000.0,45.847,45.9471,45.8136,45.8136,13000.0
2014-10-10 11:00:00,54.94,55.01,54.89,54.95,12400.0,45.8303,45.8887,45.7886,45.8387,12400.0
2014-10-10 11:10:00,54.94,54.94,54.71,54.8,22300.0,45.8303,45.8303,45.6384,45.7135,22300.0
2014-10-10 11:20:00,54.8,54.85,54.66,54.7,45200.0,45.7135,45.7552,45.5967,45.6301,45200.0
2014-10-10 11:30:00,54.7,54.73,54.66,54.68,8500.0,45.6301,45.6551,45.5967,45.6134,8500.0
2014-10-10 11:40:00,54.68,54.74,54.59,54.74,10200.0,45.6134,45.6635,45.5383,45.6635,10200.0
2014-10-10 11:50:00,54.76,54.78,54.67,54.67,7900.0,45.6802,45.6968,45.6051,45.6051,7900.0
2014-10-10 12:00:00,54.68,54.89,54.68,54.81,11100.0,45.6134,45.7886,45.6134,45.7219,11100.0
2014-10-10 12:10:00,54.82,54.89,54.8,54.84,17400.0,45.7302,45.7886,45.7135,45.7469,17400.0
2014-10-10 12:20:00,54.82,54.91,54.76,54.88,13600.0,45.7302,45.8053,45.6802,45.7803,13600.0
2014-10-10 12:30:00,54.87,55.08,54.87,54.92,18900.0,45.7719,45.9471,45.7719,45.8136,18900.0
2014-10-10 12:40:00,54.93,54.99,54.92,54.96,8300.0,45.822,45.872,45.8136,45.847,8300.0
2014-10-10 12:50:00,54.95,54.95,54.86,54.87,9600.0,45.8387,45.8387,45.7636,45.7719,9600.0
2014-10-10 13:00:00,54.86,54.87,54.76,54.83,8200.0,45.7636,45.7719,45.6802,45.7386,8200.0
2014-10-10 13:10:00,54.82,54.86,54.75,54.76,8500.0,45.7302,45.7636,45.6718,45.6802,8500.0
2014-10-10 13:20:00,54.76,54.76,54.65,54.68,11300.0,45.6802,45.6802,45.5884,45.6134,11300.0
2014-10-10 13:30:00,54.68,54.8,54.68,54.78,16700.0,45.6134,45.7135,45.6134,45.6968,16700.0
2014-10-10 13:40:00,54.78,54.84,54.72,54.78,16200.0,45.6968,45.7469,45.6468,45.6968,16200.0
2014-10-10 13:50:00,54.79,54.85,54.75,54.8,12300.0,45.7052,45.7552,45.6718,45.7135,12300.0
2014-10-10 14:00:00,54.82,54.85,54.77,54.79,11400.0,45.7302,45.7552,45.6885,45.7052,11400.0
2014-10-10 14:10:00,54.79,54.79,54.65,54.66,8400.0,45.7052,45.7052,45.5884,45.5967,8400.0
2014-10-10 14:20:00,54.67,54.72,54.66,54.69,10800.0,45.6051,45.6468,45.5967,45.6218,10800.0
2014-10-10 14:30:00,54.68,54.71,54.61,54.62,28900.0,45.6134,45.6384,45.555,45.5634,28900.0
2014-10-10 14:40:00,54.63,54.64,54.58,54.63,12800.0,45.5717,45.5801,45.53,45.5717,12800.0
2014-10-10 14:50:00,54.63,54.65,54.54,54.56,12700.0,45.5717,45.5884,45.4966,45.5133,12700.0
2014-10-10 15:00:00,54.56,54.59,54.49,54.53,11900.0,45.5133,45.5383,45.4549,45.4883,11900.0
2014-10-10 15:10:00,54.52,54.59,54.44,54.49,19400.0,45.48,45.5383,45.4132,45.4549,19400.0
2014-10-10 15:20:00,54.48,54.51,54.38,54.44,31000.0,45.4466,45.4716,45.3632,45.4132,31000.0
2014-10-10 15:30:00,54.44,54.48,54.36,54.45,50900.0,45.4132,45.4466,45.3465,45.4216,50900.0
2014-10-10 15:40:00,54.46,54.46,54.35,54.38,119700.0,45.4299,45.4299,45.3381,45.3632,119700.0
2014-10-10 15:50:00,54.38,54.4,54.28,54.28,132000.0,45.3632,45.3799,45.2797,45.2797,132000.0
2014-10-13 09:30:00,54.36,54.36,54.03,54.07,29500.0,45.3465,45.3465,45.0712,45.1046,29500.0
2014-10-13 09:40:00,54.08,54.22,54.04,54.18,19500.0,45.1129,45.2297,45.0795,45.1963,19500.0
2014-10-13 09:50:00,54.19,54.24,54.07,54.17,12800.0,45.2047,45.2464,45.1046,45.188,12800.0
2014-10-13 10:00:00,54.19,54.29,54.18,54.19,14300.0,45.2047,45.2881,45.1963,45.2047,14300.0
2014-10-13 10:10:00,54.19,54.23,53.97,54.0,25500.0,45.2047,45.238,45.0211,45.0462,25500.0
2014-10-13 10:20:00,53.98,54.09,53.89,53.9,17800.0,45.0295,45.1213,44.9544,44.9628,17800.0
2014-10-13 10:30:00,53.9,53.92,53.74,53.81,49800.0,44.9628,44.9794,44.8293,44.8877,49800.0
2014-10-13 10:40:00,53.8,53.84,53.69,53.73,26000.0,44.8793,44.9127,44.7876,44.8209,26000.0
2014-10-13 10:50:00,53.75,53.94,53.75,53.83,33500.0,44.8376,44.9961,44.8376,44.9044,33500.0
2014-10-13 11:00:00,53.83,54.06,53.81,54.03,27400.0,44.9044,45.0962,44.8877,45.0712,27400.0
2014-10-13 11:10:00,54.03,54.05,53.9,53.9,22600.0,45.0712,45.0879,44.9628,44.9628,22600.0
2014-10-13 11:20:00,53.91,53.92,53.81,53.81,37900.0,44.9711,44.9794,44.8877,44.8877,37900.0
2014-10-13 11:30:00,53.81,53.98,53.81,53.95,24600.0,44.8877,45.0295,44.8877,45.0045,24600.0
2014-10-13 11:40:00,53.93,54.06,53.93,54.02,19700.0,44.9878,45.0962,44.9878,45.0629,19700.0
2014-10-13 11:50:00,54.05,54.08,54.01,54.01,10100.0,45.0879,45.1129,45.0545,45.0545,10100.0
2014-10-13 12:00:00,54.0,54.06,53.93,53.93,11200.0,45.0462,45.0962,44.9878,44.9878,11200.0
2014-10-13 12:10:00,53.94,53.99,53.76,53.98,36900.0,44.9961,45.0378,44.846,45.0295,36900.0
2014-10-13 12:20:00,54.0,54.07,53.96,54.07,16400.0,45.0462,45.1046,45.0128,45.1046,16400.0
2014-10-13 12:30:00,54.1,54.2,54.1,54.19,8600.0,45.1296,45.213,45.1296,45.2047,8600.0
2014-10-13 12:40:00,54.19,54.28,54.1,54.11,18600.0,45.2047,45.2797,45.1296,45.1379,18600.0
2014-10-13 12:50:00,54.12,54.21,54.11,54.17,5800.0,45.1463,45.2214,45.1379,45.188,5800.0
2014-10-13 13:00:00,54.19,54.25,54.17,54.19,11200.0,45.2047,45.2547,45.188,45.2047,11200.0
2014-10-13 13:10:00,54.19,54.19,53.93,53.97,13600.0,45.2047,45.2047,44.9878,45.0211,13600.0
2014-10-13 13:20:00,53.96,54.08,53.96,54.08,10300.0,45.0128,45.1129,45.0128,45.1129,10300.0
2014-10-13 13:30:00,54.08,54.15,54.05,54.12,7700.0,45.1129,45.1713,45.0879,45.1463,7700.0
2014-10-13 13:40:00,54.12,54.12,54.01,54.03,9600.0,45.1463,45.1463,45.0545,45.0712,9600.0
2014-10-13 13:50:00,54.03,54.03,53.88,53.93,17400.0,45.0712,45.0712,44.9461,44.9878,17400.0
2014-10-13 14:00:00,53.92,54.03,53.85,54.03,15500.0,44.9794,45.0712,44.921,45.0712,15500.0
2014-10-13 14:10:00,54.03,54.03,53.92,53.95,12200.0,45.0712,45.0712,44.9794,45.0045,12200.0
2014-10-13 14:20:00,53.94,54.03,53.93,53.97,23000.0,44.9961,45.0712,44.9878,45.0211,23000.0
2014-10-13 14:30:00,53.98,53.99,53.87,53.94,15400.0,45.0295,45.0378,44.9377,44.9961,15400.0
2014-10-13 14:40:00,53.94,53.96,53.79,53.81,23200.0,44.9961,45.0128,44.871,44.8877,23200.0
2014-10-13 14:50:00,53.81,53.86,53.74,53.77,31300.0,44.8877,44.9294,44.8293,44.8543,31300.0
2014-10-13 15:00:00,53.77,53.77,53.72,53.73,25800.0,44.8543,44.8543,44.8126,44.8209,25800.0
2014-10-13 15:10:00,53.72,53.73,53.59,53.6,23300.0,44.8126,44.8209,44.7042,44.7125,23300.0
2014-10-13 15:20:00,53.6,53.65,53.56,53.62,20600.0,44.7125,44.7542,44.6791,44.7292,20600.0
2014-10-13 15:30:00,53.61,53.61,53.27,53.33,80700.0,44.7208,44.7208,44.4372,44.4873,80700.0
2014-10-13 15:40:00,53.34,53.46,53.27,53.32,93100.0,44.4956,44.5957,44.4372,44.4789,93100.0
2014-10-13 15:50:00,53.31,53.39,53.18,53.23,164700.0,44.4706,44.5373,44.3621,44.4039,164700.0
2014-10-14 09:30:00,53.47,53.52,53.3,53.47,18000.0,44.6041,44.6458,44.4622,44.6041,18000.0
2014-10-14 09:40:00,53.46,53.55,53.4,53.42,21000.0,44.5957,44.6708,44.5457,44.5623,21000.0
2014-10-14 09:50:00,53.37,53.39,53.25,53.36,45100.0,44.5206,44.5373,44.4205,44.5123,45100.0
2014-10-14 10:00:00,53.39,53.51,53.36,53.5,13000.0,44.5373,44.6374,44.5123,44.6291,13000.0
2014-10-14 10:10:00,53.49,53.54,53.44,53.46,21400.0,44.6207,44.6624,44.579,44.5957,21400.0
2014-10-14 10:20:00,53.44,53.51,53.39,53.4,26000.0,44.579,44.6374,44.5373,44.5457,26000.0
2014-10-14 10:30:00,53.4,53.42,53.25,53.37,22500.0,44.5457,44.5623,44.4205,44.5206,22500.0
2014-10-14 10:40:00,53.38,53.44,53.33,53.43,19500.0,44.529,44.579,44.4873,44.5707,19500.0
2014-10-14 10:50:00,53.45,53.5,53.38,53.4,8300.0,44.5874,44.6291,44.529,44.5457,8300.0
2014-10-14 11:00:00,53.4,53.44,53.34,53.43,18300.0,44.5457,44.579,44.4956,44.5707,18300.0
2014-10-14 11:10:00,53.44,53.51,53.4,53.5,20400.0,44.579,44.6374,44.5457,44.6291,20400.0
2014-10-14 11:20:00,53.49,53.51,53.42,53.46,15700.0,44.6207,44.6374,44.5623,44.5957,15700.0
2014-10-14 11:30:00,53.47,53.5,53.43,53.5,22100.0,44.6041,44.6291,44.5707,44.6291,22100.0
2014-10-14 11:40:00,53.5,53.59,53.49,53.53,44800.0,44.6291,44.7042,44.6207,44.6541,44800.0
2014-10-14 11:50:00,53.54,53.58,53.5,53.58,22300.0,44.6624,44.6958,44.6291,44.6958,22300.0
2014-10-14 12:00:00,53.58,53.66,53.56,53.62,28200.0,44.6958,44.7626,44.6791,44.7292,28200.0
2014-10-14 12:10:00,53.6,53.62,53.52,53.52,17700.0,44.7125,44.7292,44.6458,44.6458,17700.0
2014-10-14 12:20:00,53.5,53.52,53.43,53.47,10400.0,44.6291,44.6458,44.5707,44.6041,10400.0
2014-10-14 12:30:00,53.46,53.48,53.4,53.46,559800.0,44.5957,44.6124,44.5457,44.5957,559800.0
2014-10-14 12:40:00,53.47,53.59,53.47,53.59,11900.0,44.6041,44.7042,44.6041,44.7042,11900.0
2014-10-14 12:50:00,53.59,53.6,53.55,53.59,6800.0,44.7042,44.7125,44.6708,44.7042,6800.0
2014-10-14 13:00:00,53.59,53.63,53.55,53.61,10600.0,44.7042,44.7375,44.6708,44.7208,10600.0
2014-10-14 13:10:00,53.61,53.65,53.58,53.61,12000.0,44.7208,44.7542,44.6958,44.7208,12000.0
2014-10-14 13:20:00,53.6,53.6,53.49,53.49,11500.0,44.7125,44.7125,44.6207,44.6207,11500.0
2014-10-14 13:30:00,53.5,53.52,53.4,53.43,14800.0,44.6291,44.6458,44.5457,44.5707,14800.0
2014-10-14 13:40:00,53.44,53.5,53.34,53.48,20800.0,44.579,44.6291,44.4956,44.6124,20800.0
2014-10-14 13:50:00,53.51,53.54,53.47,53.54,8400.0,44.6374,44.6624,44.6041,44.6624,8400.0
2014-10-14 14:00:00,53.53,53.62,53.52,53.56,9100.0,44.6541,44.7292,44.6458,44.6791,9100.0
2014-10-14 14:10:00,53.55,53.63,53.54,53.55,25100.0,44.6708,44.7375,44.6624,44.6708,25100.0
2014-10-14 14:20:00,53.55,53.56,53.42,53.44,10800.0,44.6708,44.6791,44.5623,44.579,10800.0
2014-10-14 14:30:00,53.45,53.51,53.38,53.44,21900.0,44.5874,44.6374,44.529,44.579,21900.0
2014-10-14 14:40:00,53.46,53.54,53.43,53.49,28800.0,44.5957,44.6624,44.5707,44.6207,28800.0
2014-10-14 14:50:00,53.49,53.5,53.39,53.45,23300.0,44.6207,44.6291,44.5373,44.5874,23300.0
2014-10-14 15:00:00,53.5,53.5,53.35,53.38,26500.0,44.6291,44.6291,44.504,44.529,26500.0
2014-10-14 15:10:00,53.38,53.44,53.35,53.35,17200.0,44.529,44.579,44.504,44.504,17200.0
2014-10-14 15:20:00,53.36,53.36,53.21,53.33,33200.0,44.5123,44.5123,44.3872,44.4873,33200.0
2014-10-14 15:30:00,53.32,53.46,53.21,53.46,31500.0,44.4789,44.5957,44.3872,44.5957,31500.0
2014-10-14 15:40:00,53.47,53.5,53.35,53.42,42600.0,44.6041,44.6291,44.504,44.5623,42600.0
2014-10-14 15:50:00,53.41,53.46,53.27,53.29,92400.0,44.554,44.5957,44.4372,44.4539,92400.0
2014-10-15 09:30:00,52.56,52.6,52.16,52.18,41000.0,43.8449,43.8783,43.5113,43.528,41000.0
2014-10-15 09:40:00,52.19,52.68,52.16,52.67,41300.0,43.5363,43.945,43.5113,43.9367,41300.0
2014-10-15 09:50:00,52.63,52.76,52.51,52.58,18100.0,43.9033,44.0118,43.8032,43.8616,18100.0
2014-10-15 10:00:00,52.63,52.8,52.52,52.58,19200.0,43.9033,44.0451,43.8116,43.8616,19200.0
2014-10-15 10:10:00,52.61,52.77,52.5,52.54,28100.0,43.8867,44.0201,43.7949,43.8283,28100.0
2014-10-15 10:20:00,52.55,52.62,52.44,52.51,37100.0,43.8366,43.895,43.7448,43.8032,37100.0
2014-10-15 10:30:00,52.51,52.51,52.38,52.42,14900.0,43.8032,43.8032,43.6948,43.7282,14900.0
2014-10-15 10:40:00,52.42,52.45,52.13,52.25,22900.0,43.7282,43.7532,43.4862,43.5863,22900.0
2014-10-15 10:50:00,52.28,52.33,52.18,52.27,19500.0,43.6114,43.6531,43.528,43.603,19500.0
2014-10-15 11:00:00,52.27,52.55,52.16,52.53,17200.0,43.603,43.8366,43.5113,43.8199,17200.0
2014-10-15 11:10:00,52.57,52.58,52.28,52.31,13200.0,43.8533,43.8616,43.6114,43.6364,13200.0
2014-10-15 11:20:00,52.29,52.29,52.09,52.14,14000.0,43.6197,43.6197,43.4529,43.4946,14000.0
2014-10-15 11:30:00,52.16,52.21,51.98,52.09,28400.0,43.5113,43.553,43.3611,43.4529,28400.0
2014-10-15 11:40:00,52.08,52.08,51.97,51.99,19400.0,43.4445,43.4445,43.3528,43.3695,19400.0
2014-10-15 11:50:00,52.0,52.11,51.94,52.11,16500.0,43.3778,43.4696,43.3277,43.4696,16500.0
2014-10-15 12:00:00,52.09,52.1,51.98,52.04,12000.0,43.4529,43.4612,43.3611,43.4112,12000.0
2014-10-15 12:10:00,52.02,52.09,51.94,51.98,49700.0,43.3945,43.4529,43.3277,43.3611,49700.0
2014-10-15 12:20:00,51.99,52.05,51.96,51.98,11900.0,43.3695,43.4195,43.3444,43.3611,11900.0
2014-10-15 12:30:00,51.99,52.05,51.94,51.94,7400.0,43.3695,43.4195,43.3277,43.3277,7400.0
2014-10-15 12:40:00,51.94,51.95,51.78,51.84,14400.0,43.3277,43.3361,43.1943,43.2443,14400.0
2014-10-15 12:50:00,51.84,51.91,51.77,51.84,19900.0,43.2443,43.3027,43.1859,43.2443,19900.0
2014-10-15 13:00:00,51.81,51.91,51.78,51.88,15900.0,43.2193,43.3027,43.1943,43.2777,15900.0
2014-10-15 13:10:00,51.86,51.87,51.6,51.63,19900.0,43.261,43.2694,43.0441,43.0691,19900.0
2014-10-15 13:20:00,51.61,51.62,51.42,51.46,21200.0,43.0525,43.0608,42.894,42.9273,21200.0
2014-10-15 13:30:00,51.44,51.58,51.43,51.54,19300.0,42.9107,43.0274,42.9023,42.9941,19300.0
2014-10-15 13:40:00,51.51,51.67,51.5,51.67,13800.0,42.969,43.1025,42.9607,43.1025,13800.0
2014-10-15 13:50:00,51.67,51.69,51.48,51.48,16700.0,43.1025,43.1192,42.944,42.944,16700.0
2014-10-15 14:00:00,51.49,51.59,51.38,51.53,35600.0,42.9524,43.0358,42.8606,42.9857,35600.0
2014-10-15 14:10:00,51.53,51.8,51.53,51.75,25900.0,42.9857,43.211,42.9857,43.1693,25900.0
2014-10-15 14:20:00,51.76,51.8,51.6,51.66,23100.0,43.1776,43.211,43.0441,43.0942,23100.0
2014-10-15 14:30:00,51.67,51.9,51.65,51.9,23800.0,43.1025,43.2944,43.0858,43.2944,23800.0
2014-10-15 14:40:00,51.9,51.96,51.79,51.85,38200.0,43.2944,43.3444,43.2026,43.2527,38200.0
2014-10-15 14:50:00,51.87,51.99,51.83,51.9,31300.0,43.2694,43.3695,43.236,43.2944,31300.0
2014-10-15 15:00:00,51.9,52.04,51.85,52.0,57900.0,43.2944,43.4112,43.2527,43.3778,57900.0
2014-10-15 15:10:00,52.0,52.05,51.77,51.83,66900.0,43.3778,43.4195,43.1859,43.236,66900.0
2014-10-15 15:20:00,51.86,52.2,51.77,52.2,33300.0,43.261,43.5446,43.1859,43.5446,33300.0
2014-10-15 15:30:00,52.22,52.36,52.16,52.33,69200.0,43.5613,43.6781,43.5113,43.6531,69200.0
2014-10-15 15:40:00,52.31,52.45,52.27,52.31,108700.0,43.6364,43.7532,43.603,43.6364,108700.0
2014-10-15 15:50:00,52.32,52.48,52.27,52.4,150400.0,43.6447,43.7782,43.603,43.7115,150400.0
2014-10-16 09:30:00,51.54,51.98,51.44,51.9,42300.0,42.9941,43.3611,42.9107,43.2944,42300.0
2014-10-16 09:40:00,51.93,52.1,51.82,51.91,27000.0,43.3194,43.4612,43.2276,43.3027,27000.0
2014-10-16 09:50:00,51.95,52.06,51.89,52.04,20900.0,43.3361,43.4278,43.286,43.4112,20900.0
2014-10-16 10:00:00,52.05,52.05,51.76,51.9,19300.0,43.4195,43.4195,43.1776,43.2944,19300.0
2014-10-16 10:10:00,51.88,51.88,51.51,51.58,29500.0,43.2777,43.2777,42.969,43.0274,29500.0
2014-10-16 10:20:00,51.62,52.14,51.58,51.98,41900.0,43.0608,43.4946,43.0274,43.3611,41900.0
2014-10-16 10:30:00,51.98,52.12,51.91,52.0,8400.0,43.3611,43.4779,43.3027,43.3778,8400.0
2014-10-16 10:40:00,51.98,52.32,51.94,52.24,15100.0,43.3611,43.6447,43.3277,43.578,15100.0
2014-10-16 10:50:00,52.27,52.34,52.16,52.18,18200.0,43.603,43.6614,43.5113,43.528,18200.0
2014-10-16 11:00:00,52.19,52.26,52.09,52.14,12500.0,43.5363,43.5947,43.4529,43.4946,12500.0
2014-10-16 11:10:00,52.13,52.25,52.12,52.19,13800.0,43.4862,43.5863,43.4779,43.5363,13800.0
2014-10-16 11:20:00,52.18,52.26,52.09,52.18,15400.0,43.528,43.5947,43.4529,43.528,15400.0
2014-10-16 11:30:00,52.17,52.29,52.14,52.16,16200.0,43.5196,43.6197,43.4946,43.5113,16200.0
2014-10-16 11:40:00,52.19,52.29,52.13,52.14,14400.0,43.5363,43.6197,43.4862,43.4946,14400.0
2014-10-16 11:50:00,52.14,52.2,52.04,52.09,15200.0,43.4946,43.5446,43.4112,43.4529,15200.0
2014-10-16 12:00:00,52.06,52.15,52.0,52.13,12500.0,43.4278,43.5029,43.3778,43.4862,12500.0
2014-10-16 12:10:00,52.13,52.2,52.09,52.2,14200.0,43.4862,43.5446,43.4529,43.5446,14200.0
2014-10-16 12:20:00,52.2,52.25,52.16,52.22,13000.0,43.5446,43.5863,43.5113,43.5613,13000.0
2014-10-16 12:30:00,52.21,52.24,52.11,52.16,19700.0,43.553,43.578,43.4696,43.5113,19700.0
2014-10-16 12:40:00,52.17,52.23,52.13,52.19,11900.0,43.5196,43.5697,43.4862,43.5363,11900.0
2014-10-16 12:50:00,52.2,52.32,52.2,52.28,8800.0,43.5446,43.6447,43.5446,43.6114,8800.0
2014-10-16 13:00:00,52.3,52.38,52.3,52.34,9800.0,43.6281,43.6948,43.6281,43.6614,9800.0
2014-10-16 13:10:00,52.33,52.39,52.29,52.35,11500.0,43.6531,43.7031,43.6197,43.6698,11500.0
2014-10-16 13:20:00,52.35,52.44,52.29,52.38,13600.0,43.6698,43.7448,43.6197,43.6948,13600.0
2014-10-16 13:30:00,52.36,52.48,52.34,52.45,13700.0,43.6781,43.7782,43.6614,43.7532,13700.0
2014-10-16 13:40:00,52.44,52.52,52.43,52.49,19300.0,43.7448,43.8116,43.7365,43.7866,19300.0
2014-10-16 13:50:00,52.49,52.49,52.3,52.32,10300.0,43.7866,43.7866,43.6281,43.6447,10300.0
2014-10-16 14:00:00,52.32,52.48,52.3,52.41,16100.0,43.6447,43.7782,43.6281,43.7198,16100.0
2014-10-16 14:10:00,52.42,52.45,52.31,52.37,15700.0,43.7282,43.7532,43.6364,43.6864,15700.0
2014-10-16 14:20:00,52.36,52.42,52.27,52.41,14900.0,43.6781,43.7282,43.603,43.7198,14900.0
2014-10-16 14:30:00,52.39,52.47,52.37,52.41,7900.0,43.7031,43.7699,43.6864,43.7198,7900.0
2014-10-16 14:40:00,52.42,52.42,52.24,52.26,21300.0,43.7282,43.7282,43.578,43.5947,21300.0
2014-10-16 14:50:00,52.26,52.35,52.25,52.3,13800.0,43.5947,43.6698,43.5863,43.6281,13800.0
2014-10-16 15:00:00,52.28,52.33,52.19,52.27,18500.0,43.6114,43.6531,43.5363,43.603,18500.0
2014-10-16 15:10:00,52.28,52.49,52.28,52.41,12300.0,43.6114,43.7866,43.6114,43.7198,12300.0
2014-10-16 15:20:00,52.42,52.49,52.4,52.48,20900.0,43.7282,43.7866,43.7115,43.7782,20900.0
2014-10-16 15:30:00,52.48,52.49,52.34,52.36,25400.0,43.7782,43.7866,43.6614,43.6781,25400.0
2014-10-16 15:40:00,52.36,52.45,52.36,52.39,33500.0,43.6781,43.7532,43.6781,43.7031,33500.0
2014-10-16 15:50:00,52.4,52.54,52.34,52.37,93200.0,43.7115,43.8283,43.6614,43.6864,93200.0
2014-10-17 09:30:00,52.97,53.03,52.68,52.84,113100.0,44.187,44.237,43.945,44.0785,113100.0
2014-10-17 09:40:00,52.83,52.89,52.72,52.79,32000.0,44.0702,44.1202,43.9784,44.0368,32000.0
2014-10-17 09:50:00,52.79,53.01,52.78,52.95,16300.0,44.0368,44.2203,44.0285,44.1703,16300.0
2014-10-17 10:00:00,52.96,53.1,52.91,53.03,18200.0,44.1786,44.2954,44.1369,44.237,18200.0
2014-10-17 10:10:00,53.07,53.22,53.05,53.19,21300.0,44.2704,44.3955,44.2537,44.3705,21300.0
2014-10-17 10:20:00,53.18,53.3,53.18,53.3,27300.0,44.3621,44.4622,44.3621,44.4622,27300.0
2014-10-17 10:30:00,53.31,53.44,53.29,53.39,29700.0,44.4706,44.579,44.4539,44.5373,29700.0
2014-10-17 10:40:00,53.4,53.45,53.39,53.39,22900.0,44.5457,44.5874,44.5373,44.5373,22900.0
2014-10-17 10:50:00,53.4,53.48,53.39,53.47,79000.0,44.5457,44.6124,44.5373,44.6041,79000.0
2014-10-17 11:00:00,53.46,53.57,53.44,53.55,40800.0,44.5957,44.6875,44.579,44.6708,40800.0
2014-10-17 11:10:00,53.55,53.7,53.54,53.65,35000.0,44.6708,44.7959,44.6624,44.7542,35000.0
2014-10-17 11:20:00,53.65,53.65,53.49,53.49,43300.0,44.7542,44.7542,44.6207,44.6207,43300.0
2014-10-17 11:30:00,53.5,53.51,53.42,53.5,52100.0,44.6291,44.6374,44.5623,44.6291,52100.0
2014-10-17 11:40:00,53.5,53.56,53.47,53.54,19000.0,44.6291,44.6791,44.6041,44.6624,19000.0
2014-10-17 11:50:00,53.54,53.57,53.49,53.51,7900.0,44.6624,44.6875,44.6207,44.6374,7900.0
2014-10-17 12:00:00,53.5,53.55,53.48,53.49,11100.0,44.6291,44.6708,44.6124,44.6207,11100.0
2014-10-17 12:10:00,53.47,53.47,53.37,53.39,8000.0,44.6041,44.6041,44.5206,44.5373,8000.0
2014-10-17 12:20:00,53.39,53.45,53.38,53.43,6700.0,44.5373,44.5874,44.529,44.5707,6700.0
2014-10-17 12:30:00,53.43,53.5,53.41,53.42,20500.0,44.5707,44.6291,44.554,44.5623,20500.0
2014-10-17 12:40:00,53.41,53.41,53.34,53.35,22200.0,44.554,44.554,44.4956,44.504,22200.0
2014-10-17 12:50:00,53.35,53.36,53.29,53.36,22300.0,44.504,44.5123,44.4539,44.5123,22300.0
2014-10-17 13:00:00,53.37,53.37,53.27,53.27,21000.0,44.5206,44.5206,44.4372,44.4372,21000.0
2014-10-17 13:10:00,53.27,53.32,53.23,53.31,13800.0,44.4372,44.4789,44.4039,44.4706,13800.0
2014-10-17 13:20:00,53.3,53.3,53.22,53.22,15500.0,44.4622,44.4622,44.3955,44.3955,15500.0
2014-10-17 13:30:00,53.21,53.27,53.17,53.26,13000.0,44.3872,44.4372,44.3538,44.4289,13000.0
2014-10-17 13:40:00,53.25,53.25,53.2,53.2,14700.0,44.4205,44.4205,44.3788,44.3788,14700.0
2014-10-17 13:50:00,53.18,53.23,53.1,53.17,15200.0,44.3621,44.4039,44.2954,44.3538,15200.0
2014-10-17 14:00:00,53.16,53.17,53.01,53.04,23000.0,44.3455,44.3538,44.2203,44.2454,23000.0
2014-10-17 14:10:00,53.04,53.09,52.99,53.0,13900.0,44.2454,44.2871,44.2036,44.212,13900.0
2014-10-17 14:20:00,53.0,53.09,52.96,53.04,31100.0,44.212,44.2871,44.1786,44.2454,31100.0
2014-10-17 14:30:00,53.03,53.17,53.02,53.15,18000.0,44.237,44.3538,44.2287,44.3371,18000.0
2014-10-17 14:40:00,53.18,53.31,53.18,53.29,18500.0,44.3621,44.4706,44.3621,44.4539,18500.0
2014-10-17 14:50:00,53.27,53.29,53.22,53.27,17700.0,44.4372,44.4539,44.3955,44.4372,17700.0
2014-10-17 15:00:00,53.27,53.27,53.15,53.24,24500.0,44.4372,44.4372,44.3371,44.4122,24500.0
2014-10-17 15:10:00,53.25,53.46,53.25,53.41,37800.0,44.4205,44.5957,44.4205,44.554,37800.0
2014-10-17 15:20:00,53.42,53.45,53.36,53.45,23900.0,44.5623,44.5874,44.5123,44.5874,23900.0
2014-10-17 15:30:00,53.44,53.51,53.4,53.44,54200.0,44.579,44.6374,44.5457,44.579,54200.0
2014-10-17 15:40:00,53.45,53.52,53.41,53.44,124500.0,44.5874,44.6458,44.554,44.579,124500.0
2014-10-17 15:50:00,53.45,53.47,53.35,53.39,164200.0,44.5874,44.6041,44.504,44.5373,164200.0
2014-10-20 09:30:00,53.03,53.34,53.03,53.3,18800.0,44.237,44.4956,44.237,44.4622,18800.0
2014-10-20 09:40:00,53.29,53.4,53.27,53.27,16400.0,44.4539,44.5457,44.4372,44.4372,16400.0
2014-10-20 09:50:00,53.28,53.4,53.23,53.39,20300.0,44.4456,44.5457,44.4039,44.5373,20300.0
2014-10-20 10:00:00,53.41,53.41,53.27,53.28,15900.0,44.554,44.554,44.4372,44.4456,15900.0
2014-10-20 10:10:00,53.28,53.4,53.28,53.36,8100.0,44.4456,44.5457,44.4456,44.5123,8100.0
2014-10-20 10:20:00,53.36,53.52,53.36,53.49,19200.0,44.5123,44.6458,44.5123,44.6207,19200.0
2014-10-20 10:30:00,53.48,53.52,53.43,53.46,19100.0,44.6124,44.6458,44.5707,44.5957,19100.0
2014-10-20 10:40:00,53.44,53.54,53.43,53.47,25800.0,44.579,44.6624,44.5707,44.6041,25800.0
2014-10-20 10:50:00,53.47,53.49,53.42,53.45,17000.0,44.6041,44.6207,44.5623,44.5874,17000.0
2014-10-20 11:00:00,53.44,53.46,53.37,53.46,17200.0,44.579,44.5957,44.5206,44.5957,17200.0
2014-10-20 11:10:00,53.47,53.53,53.41,53.53,18900.0,44.6041,44.6541,44.554,44.6541,18900.0
2014-10-20 11:20:00,53.52,53.56,53.45,53.46,16200.0,44.6458,44.6791,44.5874,44.5957,16200.0
2014-10-20 11:30:00,53.47,53.47,53.38,53.47,14800.0,44.6041,44.6041,44.529,44.6041,14800.0
2014-10-20 11:40:00,53.46,53.51,53.46,53.5,11100.0,44.5957,44.6374,44.5957,44.6291,11100.0
2014-10-20 11:50:00,53.5,53.51,53.45,53.49,6200.0,44.6291,44.6374,44.5874,44.6207,6200.0
2014-10-20 12:00:00,53.5,53.53,53.48,53.5,12100.0,44.6291,44.6541,44.6124,44.6291,12100.0
2014-10-20 12:10:00,53.49,53.53,53.47,53.48,21400.0,44.6207,44.6541,44.6041,44.6124,21400.0
2014-10-20 12:20:00,53.49,53.51,53.48,53.49,38900.0,44.6207,44.6374,44.6124,44.6207,38900.0
2014-10-20 12:30:00,53.48,53.5,53.44,53.46,6800.0,44.6124,44.6291,44.579,44.5957,6800.0
2014-10-20 12:40:00,53.46,53.47,53.43,53.46,8200.0,44.5957,44.6041,44.5707,44.5957,8200.0
2014-10-20 12:50:00,53.45,53.47,53.41,53.43,7900.0,44.5874,44.6041,44.554,44.5707,7900.0
2014-10-20 13:00:00,53.43,53.49,53.42,53.49,6500.0,44.5707,44.6207,44.5623,44.6207,6500.0
2014-10-20 13:10:00,53.48,53.53,53.46,53.52,4900.0,44.6124,44.6541,44.5957,44.6458,4900.0
2014-10-20 13:20:00,53.51,53.58,53.51,53.58,8000.0,44.6374,44.6958,44.6374,44.6958,8000.0
2014-10-20 13:30:00,53.57,53.63,53.57,53.61,17900.0,44.6875,44.7375,44.6875,44.7208,17900.0
2014-10-20 13:40:00,53.62,53.63,53.53,53.54,23900.0,44.7292,44.7375,44.6541,44.6624,23900.0
2014-10-20 13:50:00,53.53,53.56,53.51,53.51,13500.0,44.6541,44.6791,44.6374,44.6374,13500.0
2014-10-20 14:00:00,53.51,53.57,53.51,53.55,18900.0,44.6374,44.6875,44.6374,44.6708,18900.0
2014-10-20 14:10:00,53.56,53.59,53.51,53.51,16000.0,44.6791,44.7042,44.6374,44.6374,16000.0
2014-10-20 14:20:00,53.51,53.53,53.46,53.51,26300.0,44.6374,44.6541,44.5957,44.6374,26300.0
2014-10-20 14:30:00,53.51,53.56,53.48,53.55,180900.0,44.6374,44.6791,44.6124,44.6708,180900.0
2014-10-20 14:40:00,53.56,53.6,53.55,53.58,20700.0,44.6791,44.7125,44.6708,44.6958,20700.0
2014-10-20 14:50:00,53.58,53.61,53.54,53.58,15000.0,44.6958,44.7208,44.6624,44.6958,15000.0
2014-10-20 15:00:00,53.58,53.69,53.58,53.65,16600.0,44.6958,44.7876,44.6958,44.7542,16600.0
2014-10-20 15:10:00,53.65,53.69,53.64,53.65,12200.0,44.7542,44.7876,44.7459,44.7542,12200.0
2014-10-20 15:20:00,53.65,53.67,53.62,53.66,9800.0,44.7542,44.7709,44.7292,44.7626,9800.0
2014-10-20 15:30:00,53.66,53.71,53.65,53.68,12500.0,44.7626,44.8043,44.7542,44.7792,12500.0
2014-10-20 15:40:00,53.69,53.73,53.69,53.72,30000.0,44.7876,44.8209,44.7876,44.8126,30000.0
2014-10-20 15:50:00,53.72,53.77,53.72,53.75,116800.0,44.8126,44.8543,44.8126,44.8376,116800.0
2014-10-21 09:30:00,53.99,54.1,53.88,54.03,35500.0,45.0378,45.1296,44.9461,45.0712,35500.0
2014-10-21 09:40:00,54.02,54.03,53.87,53.92,31100.0,45.0629,45.0712,44.9377,44.9794,31100.0
2014-10-21 09:50:00,53.93,53.98,53.87,53.92,31000.0,44.9878,45.0295,44.9377,44.9794,31000.0
2014-10-21 10:00:00,53.93,54.03,53.9,54.02,18300.0,44.9878,45.0712,44.9628,45.0629,18300.0
2014-10-21 10:10:00,54.02,54.1,53.99,54.08,40200.0,45.0629,45.1296,45.0378,45.1129,40200.0
2014-10-21 10:20:00,54.07,54.19,54.06,54.17,56000.0,45.1046,45.2047,45.0962,45.188,56000.0
2014-10-21 10:30:00,54.18,54.26,54.17,54.24,31800.0,45.1963,45.2631,45.188,45.2464,31800.0
2014-10-21 10:40:00,54.24,54.3,54.22,54.3,50900.0,45.2464,45.2964,45.2297,45.2964,50900.0
2014-10-21 10:50:00,54.29,54.32,54.28,54.32,123300.0,45.2881,45.3131,45.2797,45.3131,123300.0
2014-10-21 11:00:00,54.33,54.46,54.32,54.46,14900.0,45.3215,45.4299,45.3131,45.4299,14900.0
2014-10-21 11:10:00,54.47,54.49,54.44,54.49,26600.0,45.4382,45.4549,45.4132,45.4549,26600.0
2014-10-21 11:20:00,54.5,54.64,54.5,54.63,18600.0,45.4633,45.5801,45.4633,45.5717,18600.0
2014-10-21 11:30:00,54.64,54.72,54.62,54.69,26300.0,45.5801,45.6468,45.5634,45.6218,26300.0
2014-10-21 11:40:00,54.68,54.73,54.64,54.65,19500.0,45.6134,45.6551,45.5801,45.5884,19500.0
2014-10-21 11:50:00,54.65,54.72,54.65,54.68,9900.0,45.5884,45.6468,45.5884,45.6134,9900.0
2014-10-21 12:00:00,54.69,54.72,54.65,54.65,11700.0,45.6218,45.6468,45.5884,45.5884,11700.0
2014-10-21 12:10:00,54.66,54.66,54.63,54.66,10400.0,45.5967,45.5967,45.5717,45.5967,10400.0
2014-10-21 12:20:00,54.66,54.7,54.64,54.7,8800.0,45.5967,45.6301,45.5801,45.6301,8800.0
2014-10-21 12:30:00,54.71,54.71,54.64,54.64,26000.0,45.6384,45.6384,45.5801,45.5801,26000.0
2014-10-21 12:40:00,54.65,54.66,54.62,54.63,8900.0,45.5884,45.5967,45.5634,45.5717,8900.0
2014-10-21 12:50:00,54.63,54.63,54.58,54.62,15000.0,45.5717,45.5717,45.53,45.5634,15000.0
2014-10-21 13:00:00,54.61,54.65,54.59,54.59,9200.0,45.555,45.5884,45.5383,45.5383,9200.0
2014-10-21 13:10:00,54.6,54.63,54.59,54.59,9800.0,45.5467,45.5717,45.5383,45.5383,9800.0
2014-10-21 13:20:00,54.58,54.59,54.5,54.55,21700.0,45.53,45.5383,45.4633,45.505,21700.0
2014-10-21 13:30:00,54.56,54.71,54.55,54.66,115000.0,45.5133,45.6384,45.505,45.5967,115000.0
2014-10-21 13:40:00,54.65,54.67,54.64,54.64,11000.0,45.5884,45.6051,45.5801,45.5801,11000.0
2014-10-21 13:50:00,54.64,54.68,54.62,54.65,15300.0,45.5801,45.6134,45.5634,45.5884,15300.0
2014-10-21 14:00:00,54.63,54.72,54.62,54.71,12700.0,45.5717,45.6468,45.5634,45.6384,12700.0
2014-10-21 14:10:00,54.72,54.72,54.65,54.69,14700.0,45.6468,45.6468,45.5884,45.6218,14700.0
2014-10-21 14:20:00,54.7,54.73,54.69,54.72,8600.0,45.6301,45.6551,45.6218,45.6468,8600.0
2014-10-21 14:30:00,54.72,54.74,54.7,54.73,18000.0,45.6468,45.6635,45.6301,45.6551,18000.0
2014-10-21 14:40:00,54.74,54.76,54.67,54.69,41300.0,45.6635,45.6802,45.6051,45.6218,41300.0
2014-10-21 14:50:00,54.69,54.73,54.66,54.67,30800.0,45.6218,45.6551,45.5967,45.6051,30800.0
2014-10-21 15:00:00,54.66,54.71,54.66,54.66,21200.0,45.5967,45.6384,45.5967,45.5967,21200.0
2014-10-21 15:10:00,54.67,54.82,54.66,54.77,57300.0,45.6051,45.7302,45.5967,45.6885,57300.0
2014-10-21 15:20:00,54.77,54.79,54.75,54.77,74700.0,45.6885,45.7052,45.6718,45.6885,74700.0
2014-10-21 15:30:00,54.76,54.77,54.71,54.73,29100.0,45.6802,45.6885,45.6384,45.6551,29100.0
2014-10-21 15:40:00,54.73,54.75,54.7,54.72,74700.0,45.6551,45.6718,45.6301,45.6468,74700.0
2014-10-21 15:50:00,54.72,54.73,54.68,54.7,173100.0,45.6468,45.6551,45.6134,45.6301,173100.0
2014-10-22 09:30:00,54.7,54.99,54.7,54.98,29700.0,45.6301,45.872,45.6301,45.8637,29700.0
2014-10-22 09:40:00,54.95,54.98,54.89,54.9,34100.0,45.8387,45.8637,45.7886,45.7969,34100.0
2014-10-22 09:50:00,54.9,54.99,54.9,54.93,17100.0,45.7969,45.872,45.7969,45.822,17100.0
2014-10-22 10:00:00,54.94,54.94,54.87,54.87,32400.0,45.8303,45.8303,45.7719,45.7719,32400.0
2014-10-22 10:10:00,54.88,54.9,54.79,54.79,45800.0,45.7803,45.7969,45.7052,45.7052,45800.0
2014-10-22 10:20:00,54.8,54.93,54.79,54.9,25400.0,45.7135,45.822,45.7052,45.7969,25400.0
2014-10-22 10:30:00,54.9,54.91,54.87,54.9,33200.0,45.7969,45.8053,45.7719,45.7969,33200.0
2014-10-22 10:40:00,54.9,54.93,54.84,54.89,23000.0,45.7969,45.822,45.7469,45.7886,23000.0
2014-10-22 10:50:00,54.89,54.96,54.88,54.94,11700.0,45.7886,45.847,45.7803,45.8303,11700.0
2014-10-22 11:00:00,54.94,55.0,54.93,54.97,16300.0,45.8303,45.8804,45.822,45.8553,16300.0
2014-10-22 11:10:00,54.96,55.07,54.96,55.06,18000.0,45.847,45.9388,45.847,45.9304,18000.0
2014-10-22 11:20:00,55.07,55.16,55.07,55.09,15200.0,45.9388,46.0138,45.9388,45.9554,15200.0
2014-10-22 11:30:00,55.1,55.17,55.08,55.15,11400.0,45.9638,46.0222,45.9471,46.0055,11400.0
2014-10-22 11:40:00,55.15,55.19,55.14,55.14,12000.0,46.0055,46.0389,45.9972,45.9972,12000.0
2014-10-22 11:50:00,55.15,55.18,55.14,55.16,10000.0,46.0055,46.0305,45.9972,46.0138,10000.0
2014-10-22 12:00:00,55.16,55.18,55.14,55.14,13600.0,46.0138,46.0305,45.9972,45.9972,13600.0
2014-10-22 12:10:00,55.15,55.15,55.03,55.04,13700.0,46.0055,46.0055,45.9054,45.9137,13700.0
2014-10-22 12:20:00,55.03,55.04,55.01,55.03,7300.0,45.9054,45.9137,45.8887,45.9054,7300.0
2014-10-22 12:30:00,55.03,55.03,54.93,54.93,19600.0,45.9054,45.9054,45.822,45.822,19600.0
2014-10-22 12:40:00,54.93,54.93,54.74,54.74,64200.0,45.822,45.822,45.6635,45.6635,64200.0
2014-10-22 12:50:00,54.74,54.87,54.72,54.86,14200.0,45.6635,45.7719,45.6468,45.7636,14200.0
2014-10-22 13:00:00,54.88,54.97,54.87,54.97,15200.0,45.7803,45.8553,45.7719,45.8553,15200.0
2014-10-22 13:10:00,54.97,54.98,54.92,54.92,11200.0,45.8553,45.8637,45.8136,45.8136,11200.0
2014-10-22 13:20:00,54.93,54.93,54.81,54.82,14300.0,45.822,45.822,45.7219,45.7302,14300.0
2014-10-22 13:30:00,54.83,54.88,54.78,54.86,13800.0,45.7386,45.7803,45.6968,45.7636,13800.0
2014-10-22 13:40:00,54.87,54.91,54.86,54.87,12900.0,45.7719,45.8053,45.7636,45.7719,12900.0
2014-10-22 13:50:00,54.86,54.91,54.81,54.82,16100.0,45.7636,45.8053,45.7219,45.7302,16100.0
2014-10-22 14:00:00,54.81,54.85,54.79,54.82,32100.0,45.7219,45.7552,45.7052,45.7302,32100.0
2014-10-22 14:10:00,54.83,54.94,54.82,54.92,29700.0,45.7386,45.8303,45.7302,45.8136,29700.0
2014-10-22 14:20:00,54.92,54.92,54.83,54.85,13400.0,45.8136,45.8136,45.7386,45.7552,13400.0
2014-10-22 14:30:00,54.83,54.84,54.74,54.74,19500.0,45.7386,45.7469,45.6635,45.6635,19500.0
2014-10-22 14:40:00,54.73,54.81,54.73,54.79,19900.0,45.6551,45.7219,45.6551,45.7052,19900.0
2014-10-22 14:50:00,54.78,54.84,54.74,54.84,19900.0,45.6968,45.7469,45.6635,45.7469,19900.0
2014-10-22 15:00:00,54.86,54.86,54.79,54.81,16900.0,45.7636,45.7636,45.7052,45.7219,16900.0
2014-10-22 15:10:00,54.8,54.81,54.74,54.74,19900.0,45.7135,45.7219,45.6635,45.6635,19900.0
2014-10-22 15:20:00,54.73,54.75,54.71,54.74,25100.0,45.6551,45.6718,45.6384,45.6635,25100.0
2014-10-22 15:30:00,54.74,54.74,54.59,54.61,32600.0,45.6635,45.6635,45.5383,45.555,32600.0
2014-10-22 15:40:00,54.61,54.61,54.52,54.52,60700.0,45.555,45.555,45.48,45.48,60700.0
2014-10-22 15:50:00,54.51,54.56,54.44,54.46,107900.0,45.4716,45.5133,45.4132,45.4299,107900.0
2014-10-23 09:30:00,55.18,55.25,55.11,55.21,27000.0,46.0305,46.0889,45.9721,46.0555,27000.0
2014-10-23 09:40:00,55.23,55.26,55.08,55.09,8600.0,46.0722,46.0973,45.9471,45.9554,8600.0
2014-10-23 09:50:00,55.1,55.22,55.1,55.12,7300.0,45.9638,46.0639,45.9638,45.9805,7300.0
2014-10-23 10:00:00,55.11,55.32,55.11,55.26,18500.0,45.9721,46.1473,45.9721,46.0973,18500.0
2014-10-23 10:10:00,55.24,55.32,55.23,55.27,18800.0,46.0806,46.1473,46.0722,46.1056,18800.0
2014-10-23 10:20:00,55.27,55.27,55.13,55.15,21600.0,46.1056,46.1056,45.9888,46.0055,21600.0
2014-10-23 10:30:00,55.16,55.19,55.15,55.15,9800.0,46.0138,46.0389,46.0055,46.0055,9800.0
2014-10-23 10:40:00,55.16,55.23,55.11,55.23,7900.0,46.0138,46.0722,45.9721,46.0722,7900.0
2014-10-23 10:50:00,55.22,55.29,55.21,55.22,26700.0,46.0639,46.1223,46.0555,46.0639,26700.0
2014-10-23 11:00:00,55.22,55.24,55.18,55.22,11100.0,46.0639,46.0806,46.0305,46.0639,11100.0
2014-10-23 11:10:00,55.21,55.28,55.21,55.25,8400.0,46.0555,46.1139,46.0555,46.0889,8400.0
2014-10-23 11:20:00,55.24,55.24,55.16,55.17,24900.0,46.0806,46.0806,46.0138,46.0222,24900.0
2014-10-23 11:30:00,55.17,55.26,55.17,55.21,8600.0,46.0222,46.0973,46.0222,46.0555,8600.0
2014-10-23 11:40:00,55.2,55.24,55.19,55.24,7500.0,46.0472,46.0806,46.0389,46.0806,7500.0
2014-10-23 11:50:00,55.24,55.27,55.24,55.24,4800.0,46.0806,46.1056,46.0806,46.0806,4800.0
2014-10-23 12:00:00,55.23,55.28,55.22,55.28,7500.0,46.0722,46.1139,46.0639,46.1139,7500.0
2014-10-23 12:10:00,55.28,55.28,55.21,55.21,4400.0,46.1139,46.1139,46.0555,46.0555,4400.0
2014-10-23 12:20:00,55.21,55.29,55.18,55.29,8400.0,46.0555,46.1223,46.0305,46.1223,8400.0
2014-10-23 12:30:00,55.28,55.28,55.2,55.23,5900.0,46.1139,46.1139,46.0472,46.0722,5900.0
2014-10-23 12:40:00,55.24,55.25,55.18,55.19,8600.0,46.0806,46.0889,46.0305,46.0389,8600.0
2014-10-23 12:50:00,55.19,55.2,55.11,55.15,7000.0,46.0389,46.0472,45.9721,46.0055,7000.0
2014-10-23 13:00:00,55.15,55.22,55.14,55.21,8600.0,46.0055,46.0639,45.9972,46.0555,8600.0
2014-10-23 13:10:00,55.2,55.23,55.19,55.21,4500.0,46.0472,46.0722,46.0389,46.0555,4500.0
2014-10-23 13:20:00,55.2,55.26,55.18,55.25,8000.0,46.0472,46.0973,46.0305,46.0889,8000.0
2014-10-23 13:30:00,55.25,55.32,55.25,55.31,7900.0,46.0889,46.1473,46.0889,46.139,7900.0
2014-10-23 13:40:00,55.31,55.31,55.26,55.3,8500.0,46.139,46.139,46.0973,46.1306,8500.0
2014-10-23 13:50:00,55.29,55.29,55.26,55.27,6100.0,46.1223,46.1223,46.0973,46.1056,6100.0
2014-10-23 14:00:00,55.27,55.32,55.26,55.29,10900.0,46.1056,46.1473,46.0973,46.1223,10900.0
2014-10-23 14:10:00,55.29,55.35,55.29,55.35,27700.0,46.1223,46.1723,46.1223,46.1723,27700.0
2014-10-23 14:20:00,55.35,55.41,55.34,55.41,32200.0,46.1723,46.2224,46.164,46.2224,32200.0
2014-10-23 14:30:00,55.41,55.43,55.36,55.37,19200.0,46.2224,46.2391,46.1807,46.189,19200.0
2014-10-23 14:40:00,55.36,55.38,55.31,55.33,22900.0,46.1807,46.1974,46.139,46.1556,22900.0
2014-10-23 14:50:00,55.33,55.34,55.07,55.16,30300.0,46.1556,46.164,45.9388,46.0138,30300.0
2014-10-23 15:00:00,55.15,55.15,55.02,55.06,38000.0,46.0055,46.0055,45.897,45.9304,38000.0
2014-10-23 15:10:00,55.05,55.11,55.0,55.03,23000.0,45.9221,45.9721,45.8804,45.9054,23000.0
2014-10-23 15:20:00,55.0,55.06,54.94,54.98,35800.0,45.8804,45.9304,45.8303,45.8637,35800.0
2014-10-23 15:30:00,54.98,55.22,54.97,55.21,97300.0,45.8637,46.0639,45.8553,46.0555,97300.0
2014-10-23 15:40:00,55.2,55.22,55.11,55.2,103200.0,46.0472,46.0639,45.9721,46.0472,103200.0
2014-10-23 15:50:00,55.21,55.26,55.19,55.24,208400.0,46.0555,46.0973,46.0389,46.0806,208400.0
2014-10-24 09:30:00,55.23,55.34,55.17,55.34,31700.0,46.0722,46.164,46.0222,46.164,31700.0
2014-10-24 09:40:00,55.33,55.41,55.29,55.36,14100.0,46.1556,46.2224,46.1223,46.1807,14100.0
2014-10-24 09:50:00,55.36,55.36,55.24,55.32,32100.0,46.1807,46.1807,46.0806,46.1473,32100.0
2014-10-24 10:00:00,55.29,55.34,55.09,55.23,81300.0,46.1223,46.164,45.9554,46.0722,81300.0
2014-10-24 10:10:00,55.23,55.39,55.21,55.37,12900.0,46.0722,46.2057,46.0555,46.189,12900.0
2014-10-24 10:20:00,55.36,55.39,55.3,55.34,11300.0,46.1807,46.2057,46.1306,46.164,11300.0
2014-10-24 10:30:00,55.36,55.44,55.34,55.4,9100.0,46.1807,46.2474,46.164,46.214,9100.0
2014-10-24 10:40:00,55.41,55.44,55.36,55.41,11800.0,46.2224,46.2474,46.1807,46.2224,11800.0
2014-10-24 10:50:00,55.41,55.51,55.41,55.51,12800.0,46.2224,46.3058,46.2224,46.3058,12800.0
2014-10-24 11:00:00,55.51,55.53,55.47,55.5,38400.0,46.3058,46.3225,46.2724,46.2975,38400.0
2014-10-24 11:10:00,55.51,55.63,55.51,55.59,7500.0,46.3058,46.4059,46.3058,46.3725,7500.0
2014-10-24 11:20:00,55.59,55.62,55.54,55.57,8400.0,46.3725,46.3976,46.3308,46.3559,8400.0
2014-10-24 11:30:00,55.56,55.64,55.54,55.64,13400.0,46.3475,46.4142,46.3308,46.4142,13400.0
2014-10-24 11:40:00,55.64,55.72,55.64,55.69,21700.0,46.4142,46.481,46.4142,46.456,21700.0
2014-10-24 11:50:00,55.69,55.71,55.65,55.68,6800.0,46.456,46.4726,46.4226,46.4476,6800.0
2014-10-24 12:00:00,55.68,55.71,55.67,55.69,5700.0,46.4476,46.4726,46.4393,46.456,5700.0
2014-10-24 12:10:00,55.69,55.76,55.68,55.74,11900.0,46.456,46.5143,46.4476,46.4977,11900.0
2014-10-24 12:20:00,55.72,55.72,55.67,55.68,5100.0,46.481,46.481,46.4393,46.4476,5100.0
2014-10-24 12:30:00,55.67,55.74,55.67,55.72,5400.0,46.4393,46.4977,46.4393,46.481,5400.0
2014-10-24 12:40:00,55.72,55.74,55.7,55.73,8600.0,46.481,46.4977,46.4643,46.4893,8600.0
2014-10-24 12:50:00,55.73,55.73,55.59,55.65,13600.0,46.4893,46.4893,46.3725,46.4226,13600.0
2014-10-24 13:00:00,55.65,55.66,55.6,55.62,9400.0,46.4226,46.4309,46.3809,46.3976,9400.0
2014-10-24 13:10:00,55.62,55.63,55.53,55.53,6800.0,46.3976,46.4059,46.3225,46.3225,6800.0
2014-10-24 13:20:00,55.52,55.55,55.51,55.54,6000.0,46.3141,46.3392,46.3058,46.3308,6000.0
2014-10-24 13:30:00,55.55,55.65,55.52,55.65,12400.0,46.3392,46.4226,46.3141,46.4226,12400.0
2014-10-24 13:40:00,55.66,55.71,55.66,55.67,7700.0,46.4309,46.4726,46.4309,46.4393,7700.0
2014-10-24 13:50:00,55.68,55.73,55.64,55.68,7900.0,46.4476,46.4893,46.4142,46.4476,7900.0
2014-10-24 14:00:00,55.68,55.68,55.61,55.65,11100.0,46.4476,46.4476,46.3892,46.4226,11100.0
2014-10-24 14:10:00,55.66,55.71,55.66,55.71,9600.0,46.4309,46.4726,46.4309,46.4726,9600.0
2014-10-24 14:20:00,55.72,55.77,55.71,55.74,13300.0,46.481,46.5227,46.4726,46.4977,13300.0
2014-10-24 14:30:00,55.75,55.82,55.74,55.82,32800.0,46.506,46.5644,46.4977,46.5644,32800.0
2014-10-24 14:40:00,55.83,55.89,55.8,55.89,38500.0,46.5727,46.6228,46.5477,46.6228,38500.0
2014-10-24 14:50:00,55.89,55.9,55.79,55.79,18500.0,46.6228,46.6311,46.5394,46.5394,18500.0
2014-10-24 15:00:00,55.8,55.83,55.75,55.76,18000.0,46.5477,46.5727,46.506,46.5143,18000.0
2014-10-24 15:10:00,55.76,55.77,55.72,55.76,14100.0,46.5143,46.5227,46.481,46.5143,14100.0
2014-10-24 15:20:00,55.75,55.75,55.71,55.74,13300.0,46.506,46.506,46.4726,46.4977,13300.0
2014-10-24 15:30:00,55.74,55.76,55.72,55.72,21400.0,46.4977,46.5143,46.481,46.481,21400.0
2014-10-24 15:40:00,55.72,55.82,55.72,55.79,34600.0,46.481,46.5644,46.481,46.5394,34600.0
2014-10-24 15:50:00,55.79,55.81,55.74,55.76,64100.0,46.5394,46.5561,46.4977,46.5143,64100.0
2014-10-27 09:30:00,55.69,55.76,55.48,55.76,14200.0,46.456,46.5143,46.2808,46.5143,14200.0
2014-10-27 09:40:00,55.75,55.76,55.64,55.68,17200.0,46.506,46.5143,46.4142,46.4476,17200.0
2014-10-27 09:50:00,55.65,55.65,55.48,55.5,15400.0,46.4226,46.4226,46.2808,46.2975,15400.0
2014-10-27 10:00:00,55.46,55.51,55.4,55.51,8400.0,46.2641,46.3058,46.214,46.3058,8400.0
2014-10-27 10:10:00,55.47,55.61,55.47,55.61,11400.0,46.2724,46.3892,46.2724,46.3892,11400.0
2014-10-27 10:20:00,55.6,55.68,55.55,55.65,9200.0,46.3809,46.4476,46.3392,46.4226,9200.0
2014-10-27 10:30:00,55.68,55.69,55.59,55.64,30200.0,46.4476,46.456,46.3725,46.4142,30200.0
2014-10-27 10:40:00,55.63,55.77,55.59,55.75,14000.0,46.4059,46.5227,46.3725,46.506,14000.0
2014-10-27 10:50:00,55.75,55.76,55.62,55.63,20400.0,46.506,46.5143,46.3976,46.4059,20400.0
2014-10-27 11:00:00,55.63,55.7,55.59,55.7,18800.0,46.4059,46.4643,46.3725,46.4643,18800.0
2014-10-27 11:10:00,55.72,55.8,55.65,55.65,18500.0,46.481,46.5477,46.4226,46.4226,18500.0
2014-10-27 11:20:00,55.65,55.7,55.65,55.66,13200.0,46.4226,46.4643,46.4226,46.4309,13200.0
2014-10-27 11:30:00,55.66,55.69,55.52,55.56,23500.0,46.4309,46.456,46.3141,46.3475,23500.0
2014-10-27 11:40:00,55.54,55.56,55.43,55.43,22400.0,46.3308,46.3475,46.2391,46.2391,22400.0
2014-10-27 11:50:00,55.44,55.45,55.4,55.43,12300.0,46.2474,46.2557,46.214,46.2391,12300.0
2014-10-27 12:00:00,55.43,55.48,55.4,55.44,36800.0,46.2391,46.2808,46.214,46.2474,36800.0
2014-10-27 12:10:00,55.44,55.45,55.33,55.35,27900.0,46.2474,46.2557,46.1556,46.1723,27900.0
2014-10-27 12:20:00,55.36,55.39,55.26,55.32,34600.0,46.1807,46.2057,46.0973,46.1473,34600.0
2014-10-27 12:30:00,55.32,55.5,55.32,55.48,11200.0,46.1473,46.2975,46.1473,46.2808,11200.0
2014-10-27 12:40:00,55.48,55.56,55.44,55.46,9500.0,46.2808,46.3475,46.2474,46.2641,9500.0
2014-10-27 12:50:00,55.48,55.55,55.44,55.54,8700.0,46.2808,46.3392,46.2474,46.3308,8700.0
2014-10-27 13:00:00,55.54,55.63,55.54,55.62,7000.0,46.3308,46.4059,46.3308,46.3976,7000.0
2014-10-27 13:10:00,55.62,55.62,55.58,55.6,11300.0,46.3976,46.3976,46.3642,46.3809,11300.0
2014-10-27 13:20:00,55.61,55.62,55.52,55.55,15200.0,46.3892,46.3976,46.3141,46.3392,15200.0
2014-10-27 13:30:00,55.55,55.56,55.47,55.5,7800.0,46.3392,46.3475,46.2724,46.2975,7800.0
2014-10-27 13:40:00,55.5,55.52,55.42,55.47,14400.0,46.2975,46.3141,46.2307,46.2724,14400.0
2014-10-27 13:50:00,55.47,55.47,55.39,55.41,23600.0,46.2724,46.2724,46.2057,46.2224,23600.0
2014-10-27 14:00:00,55.41,55.41,55.38,55.41,16700.0,46.2224,46.2224,46.1974,46.2224,16700.0
2014-10-27 14:10:00,55.41,55.43,55.39,55.42,17800.0,46.2224,46.2391,46.2057,46.2307,17800.0
2014-10-27 14:20:00,55.43,55.44,55.35,55.39,13100.0,46.2391,46.2474,46.1723,46.2057,13100.0
2014-10-27 14:30:00,55.38,55.46,55.36,55.46,10200.0,46.1974,46.2641,46.1807,46.2641,10200.0
2014-10-27 14:40:00,55.47,55.5,55.44,55.49,9300.0,46.2724,46.2975,46.2474,46.2891,9300.0
2014-10-27 14:50:00,55.5,55.56,55.42,55.45,13100.0,46.2975,46.3475,46.2307,46.2557,13100.0
2014-10-27 15:00:00,55.46,55.5,55.44,55.46,9500.0,46.2641,46.2975,46.2474,46.2641,9500.0
2014-10-27 15:10:00,55.46,55.53,55.45,55.53,11900.0,46.2641,46.3225,46.2557,46.3225,11900.0
2014-10-27 15:20:00,55.52,55.54,55.47,55.47,10500.0,46.3141,46.3308,46.2724,46.2724,10500.0
2014-10-27 15:30:00,55.47,55.51,55.43,55.51,39000.0,46.2724,46.3058,46.2391,46.3058,39000.0
2014-10-27 15:40:00,55.51,55.58,55.48,55.56,43700.0,46.3058,46.3642,46.2808,46.3475,43700.0
2014-10-27 15:50:00,55.57,55.61,55.53,55.55,58700.0,46.3559,46.3892,46.3225,46.3392,58700.0
2014-10-28 09:30:00,55.93,55.94,55.73,55.77,23900.0,46.6562,46.6645,46.4893,46.5227,23900.0
2014-10-28 09:40:00,55.74,55.96,55.69,55.93,37800.0,46.4977,46.6812,46.456,46.6562,37800.0
2014-10-28 09:50:00,55.93,56.07,55.93,56.06,18000.0,46.6562,46.7729,46.6562,46.7646,18000.0
2014-10-28 10:00:00,56.08,56.19,56.07,56.12,15400.0,46.7813,46.873,46.7729,46.8147,15400.0
2014-10-28 10:10:00,56.11,56.23,56.1,56.16,20300.0,46.8063,46.9064,46.798,46.848,20300.0
2014-10-28 10:20:00,56.13,56.16,56.09,56.16,10500.0,46.823,46.848,46.7896,46.848,10500.0
2014-10-28 10:30:00,56.16,56.21,56.11,56.12,29100.0,46.848,46.8897,46.8063,46.8147,29100.0
2014-10-28 10:40:00,56.12,56.18,56.1,56.11,12800.0,46.8147,46.8647,46.798,46.8063,12800.0
2014-10-28 10:50:00,56.11,56.11,55.99,56.04,10800.0,46.8063,46.8063,46.7062,46.7479,10800.0
2014-10-28 11:00:00,56.06,56.13,56.06,56.12,11000.0,46.7646,46.823,46.7646,46.8147,11000.0
2014-10-28 11:10:00,56.13,56.17,56.1,56.15,13200.0,46.823,46.8564,46.798,46.8397,13200.0
2014-10-28 11:20:00,56.16,56.17,56.05,56.07,71400.0,46.848,46.8564,46.7563,46.7729,71400.0
2014-10-28 11:30:00,56.07,56.1,56.04,56.09,19000.0,46.7729,46.798,46.7479,46.7896,19000.0
2014-10-28 11:40:00,56.09,56.1,56.03,56.07,19000.0,46.7896,46.798,46.7396,46.7729,19000.0
2014-10-28 11:50:00,56.06,56.07,55.94,55.94,12300.0,46.7646,46.7729,46.6645,46.6645,12300.0
2014-10-28 12:00:00,55.95,56.03,55.94,56.0,12600.0,46.6728,46.7396,46.6645,46.7146,12600.0
2014-10-28 12:10:00,56.0,56.06,56.0,56.03,12000.0,46.7146,46.7646,46.7146,46.7396,12000.0
2014-10-28 12:20:00,56.03,56.05,56.02,56.02,8000.0,46.7396,46.7563,46.7312,46.7312,8000.0
2014-10-28 12:30:00,56.03,56.04,56.0,56.01,10300.0,46.7396,46.7479,46.7146,46.7229,10300.0
2014-10-28 12:40:00,56.01,56.03,55.94,55.96,10700.0,46.7229,46.7396,46.6645,46.6812,10700.0
2014-10-28 12:50:00,55.95,56.01,55.95,56.0,19600.0,46.6728,46.7229,46.6728,46.7146,19600.0
2014-10-28 13:00:00,55.99,56.07,55.99,56.07,13500.0,46.7062,46.7729,46.7062,46.7729,13500.0
2014-10-28 13:10:00,56.09,56.17,56.08,56.14,10200.0,46.7896,46.8564,46.7813,46.8313,10200.0
2014-10-28 13:20:00,56.14,56.18,56.14,56.17,9200.0,46.8313,46.8647,46.8313,46.8564,9200.0
2014-10-28 13:30:00,56.19,56.2,56.15,56.19,7300.0,46.873,46.8814,46.8397,46.873,7300.0
2014-10-28 13:40:00,56.2,56.24,56.2,56.22,9100.0,46.8814,46.9148,46.8814,46.8981,9100.0
2014-10-28 13:50:00,56.22,56.25,56.2,56.21,15500.0,46.8981,46.9231,46.8814,46.8897,15500.0
2014-10-28 14:00:00,56.2,56.23,56.19,56.2,11300.0,46.8814,46.9064,46.873,46.8814,11300.0
2014-10-28 14:10:00,56.2,56.23,56.16,56.16,14500.0,46.8814,46.9064,46.848,46.848,14500.0
2014-10-28 14:20:00,56.16,56.23,56.15,56.23,11400.0,46.848,46.9064,46.8397,46.9064,11400.0
2014-10-28 14:30:00,56.23,56.24,56.15,56.15,23600.0,46.9064,46.9148,46.8397,46.8397,23600.0
2014-10-28 14:40:00,56.15,56.16,56.07,56.15,32900.0,46.8397,46.848,46.7729,46.8397,32900.0
2014-10-28 14:50:00,56.17,56.25,56.17,56.25,15700.0,46.8564,46.9231,46.8564,46.9231,15700.0
2014-10-28 15:00:00,56.25,56.35,56.25,56.34,28900.0,46.9231,47.0065,46.9231,46.9982,28900.0
2014-10-28 15:10:00,56.34,56.38,56.31,56.36,23400.0,46.9982,47.0315,46.9732,47.0149,23400.0
2014-10-28 15:20:00,56.36,56.45,56.36,56.44,62100.0,47.0149,47.0899,47.0149,47.0816,62100.0
2014-10-28 15:30:00,56.44,56.5,56.44,56.46,60000.0,47.0816,47.1316,47.0816,47.0983,60000.0
2014-10-28 15:40:00,56.47,56.47,56.38,56.41,81900.0,47.1066,47.1066,47.0315,47.0566,81900.0
2014-10-28 15:50:00,56.41,56.57,56.38,56.55,196200.0,47.0566,47.19,47.0315,47.1734,196200.0
2014-10-29 09:30:00,56.67,56.78,56.44,56.58,28900.0,47.2735,47.3652,47.0816,47.1984,28900.0
2014-10-29 09:40:00,56.58,56.74,56.58,56.61,21800.0,47.1984,47.3319,47.1984,47.2234,21800.0
2014-10-29 09:50:00,56.62,56.78,56.6,56.7,43500.0,47.2317,47.3652,47.2151,47.2985,43500.0
2014-10-29 10:00:00,56.71,56.72,56.64,56.65,28600.0,47.3068,47.3152,47.2484,47.2568,28600.0
2014-10-29 10:10:00,56.64,56.67,56.59,56.59,41100.0,47.2484,47.2735,47.2067,47.2067,41100.0
2014-10-29 10:20:00,56.57,56.63,56.52,56.53,28100.0,47.19,47.2401,47.1483,47.1567,28100.0
2014-10-29 10:30:00,56.51,56.59,56.49,56.51,18100.0,47.14,47.2067,47.1233,47.14,18100.0
2014-10-29 10:40:00,56.51,56.53,56.38,56.4,34200.0,47.14,47.1567,47.0315,47.0482,34200.0
2014-10-29 10:50:00,56.4,56.41,56.32,56.4,68300.0,47.0482,47.0566,46.9815,47.0482,68300.0
2014-10-29 11:00:00,56.39,56.51,56.36,56.49,107300.0,47.0399,47.14,47.0149,47.1233,107300.0
2014-10-29 11:10:00,56.5,56.5,56.35,56.35,14100.0,47.1316,47.1316,47.0065,47.0065,14100.0
2014-10-29 11:20:00,56.34,56.41,56.32,56.36,24500.0,46.9982,47.0566,46.9815,47.0149,24500.0
2014-10-29 11:30:00,56.37,56.38,56.27,56.29,18900.0,47.0232,47.0315,46.9398,46.9565,18900.0
2014-10-29 11:40:00,56.31,56.35,56.28,56.35,24100.0,46.9732,47.0065,46.9481,47.0065,24100.0
2014-10-29 11:50:00,56.34,56.45,56.31,56.45,12300.0,46.9982,47.0899,46.9732,47.0899,12300.0
2014-10-29 12:00:00,56.46,56.46,56.34,56.41,14200.0,47.0983,47.0983,46.9982,47.0566,14200.0
2014-10-29 12:10:00,56.4,56.45,56.38,56.39,74500.0,47.0482,47.0899,47.0315,47.0399,74500.0
2014-10-29 12:20:00,56.39,56.41,56.23,56.25,47400.0,47.0399,47.0566,46.9064,46.9231,47400.0
2014-10-29 12:30:00,56.25,56.32,56.23,56.29,19200.0,46.9231,46.9815,46.9064,46.9565,19200.0
2014-10-29 12:40:00,56.3,56.32,56.13,56.28,88400.0,46.9648,46.9815,46.823,46.9481,88400.0
2014-10-29 12:50:00,56.28,56.38,56.27,56.35,11400.0,46.9481,47.0315,46.9398,47.0065,11400.0
2014-10-29 13:00:00,56.36,56.37,56.33,56.36,6900.0,47.0149,47.0232,46.9898,47.0149,6900.0
2014-10-29 13:10:00,56.36,56.39,56.35,56.38,11600.0,47.0149,47.0399,47.0065,47.0315,11600.0
2014-10-29 13:20:00,56.37,56.4,56.36,56.38,12900.0,47.0232,47.0482,47.0149,47.0315,12900.0
2014-10-29 13:30:00,56.37,56.38,56.32,56.33,14100.0,47.0232,47.0315,46.9815,46.9898,14100.0
2014-10-29 13:40:00,56.33,56.38,56.27,56.37,33300.0,46.9898,47.0315,46.9398,47.0232,33300.0
2014-10-29 13:50:00,56.37,56.47,56.34,56.42,21400.0,47.0232,47.1066,46.9982,47.0649,21400.0
2014-10-29 14:00:00,56.42,56.42,55.76,56.0,81600.0,47.0649,47.0649,46.5143,46.7146,81600.0
2014-10-29 14:10:00,56.0,56.13,55.83,55.97,26600.0,46.7146,46.823,46.5727,46.6895,26600.0
2014-10-29 14:20:00,55.99,56.15,55.96,56.15,24400.0,46.7062,46.8397,46.6812,46.8397,24400.0
2014-10-29 14:30:00,56.14,56.19,56.03,56.08,23000.0,46.8313,46.873,46.7396,46.7813,23000.0
2014-10-29 14:40:00,56.05,56.19,55.97,56.0,16800.0,46.7563,46.873,46.6895,46.7146,16800.0
2014-10-29 14:50:00,56.0,56.1,55.96,56.06,16600.0,46.7146,46.798,46.6812,46.7646,16600.0
2014-10-29 15:00:00,56.06,56.1,55.9,55.93,21800.0,46.7646,46.798,46.6311,46.6562,21800.0
2014-10-29 15:10:00,55.95,56.05,55.9,56.05,24200.0,46.6728,46.7563,46.6311,46.7563,24200.0
2014-10-29 15:20:00,56.07,56.18,56.03,56.16,27800.0,46.7729,46.8647,46.7396,46.848,27800.0
2014-10-29 15:30:00,56.17,56.27,56.14,56.2,38100.0,46.8564,46.9398,46.8313,46.8814,38100.0
2014-10-29 15:40:00,56.21,56.31,56.16,56.17,65900.0,46.8897,46.9732,46.848,46.8564,65900.0
2014-10-29 15:50:00,56.18,56.24,56.15,56.18,80900.0,46.8647,46.9148,46.8397,46.8647,80900.0
2014-10-30 09:30:00,56.2,56.94,56.2,56.81,41300.0,46.8814,47.4987,46.8814,47.3902,41300.0
2014-10-30 09:40:00,56.9,57.24,56.81,57.21,97100.0,47.4653,47.7489,47.3902,47.7239,97100.0
2014-10-30 09:50:00,57.25,57.3,56.72,56.8,41300.0,47.7573,47.799,47.3152,47.3819,41300.0
2014-10-30 10:00:00,56.8,56.82,56.67,56.73,77200.0,47.3819,47.3986,47.2735,47.3235,77200.0
2014-10-30 10:10:00,56.74,56.76,56.54,56.76,27700.0,47.3319,47.3485,47.165,47.3485,27700.0
2014-10-30 10:20:00,56.74,56.95,56.67,56.91,33200.0,47.3319,47.507,47.2735,47.4737,33200.0
2014-10-30 10:30:00,56.89,56.95,56.82,56.82,19800.0,47.457,47.507,47.3986,47.3986,19800.0
2014-10-30 10:40:00,56.82,56.86,56.7,56.7,30700.0,47.3986,47.432,47.2985,47.2985,30700.0
2014-10-30 10:50:00,56.69,56.85,56.67,56.84,24600.0,47.2901,47.4236,47.2735,47.4153,24600.0
2014-10-30 11:00:00,56.83,56.96,56.82,56.96,22800.0,47.4069,47.5154,47.3986,47.5154,22800.0
2014-10-30 11:10:00,56.96,57.08,56.91,57.0,21900.0,47.5154,47.6155,47.4737,47.5487,21900.0
2014-10-30 11:20:00,56.99,57.0,56.91,56.93,25800.0,47.5404,47.5487,47.4737,47.4903,25800.0
2014-10-30 11:30:00,56.93,57.08,56.87,57.08,73800.0,47.4903,47.6155,47.4403,47.6155,73800.0
2014-10-30 11:40:00,57.08,57.19,57.07,57.17,20500.0,47.6155,47.7072,47.6071,47.6906,20500.0
2014-10-30 11:50:00,57.17,57.24,57.11,57.24,29100.0,47.6906,47.7489,47.6405,47.7489,29100.0
2014-10-30 12:00:00,57.23,57.23,56.97,56.97,13500.0,47.7406,47.7406,47.5237,47.5237,13500.0
2014-10-30 12:10:00,56.98,57.01,56.94,56.94,21700.0,47.5321,47.5571,47.4987,47.4987,21700.0
2014-10-30 12:20:00,56.93,56.96,56.89,56.92,18800.0,47.4903,47.5154,47.457,47.482,18800.0
2014-10-30 12:30:00,56.92,57.19,56.91,57.13,37900.0,47.482,47.7072,47.4737,47.6572,37900.0
2014-10-30 12:40:00,57.14,57.25,57.14,57.22,19600.0,47.6655,47.7573,47.6655,47.7323,19600.0
2014-10-30 12:50:00,57.21,57.21,57.17,57.19,9800.0,47.7239,47.7239,47.6906,47.7072,9800.0
2014-10-30 13:00:00,57.18,57.22,57.18,57.2,16600.0,47.6989,47.7323,47.6989,47.7156,16600.0
2014-10-30 13:10:00,57.21,57.58,57.2,57.52,39500.0,47.7239,48.0326,47.7156,47.9825,39500.0
2014-10-30 13:20:00,57.54,57.68,57.53,57.62,28300.0,47.9992,48.116,47.9909,48.0659,28300.0
2014-10-30 13:30:00,57.62,57.86,57.62,57.74,22200.0,48.0659,48.2661,48.0659,48.166,22200.0
2014-10-30 13:40:00,57.72,57.83,57.57,57.6,22300.0,48.1494,48.2411,48.0242,48.0493,22300.0
2014-10-30 13:50:00,57.6,57.67,57.58,57.6,18500.0,48.0493,48.1076,48.0326,48.0493,18500.0
2014-10-30 14:00:00,57.59,57.68,57.59,57.63,22500.0,48.0409,48.116,48.0409,48.0743,22500.0
2014-10-30 14:10:00,57.61,57.67,57.6,57.6,23400.0,48.0576,48.1076,48.0493,48.0493,23400.0
2014-10-30 14:20:00,57.6,57.72,57.59,57.69,28700.0,48.0493,48.1494,48.0409,48.1243,28700.0
2014-10-30 14:30:00,57.7,57.77,57.69,57.72,198800.0,48.1327,48.1911,48.1243,48.1494,198800.0
2014-10-30 14:40:00,57.71,57.73,57.54,57.55,115400.0,48.141,48.1577,47.9992,48.0075,115400.0
2014-10-30 14:50:00,57.54,57.54,57.17,57.36,70300.0,47.9992,47.9992,47.6906,47.849,70300.0
2014-10-30 15:00:00,57.35,57.42,57.32,57.32,25300.0,47.8407,47.8991,47.8157,47.8157,25300.0
2014-10-30 15:10:00,57.31,57.36,57.25,57.27,25800.0,47.8073,47.849,47.7573,47.774,25800.0
2014-10-30 15:20:00,57.27,57.32,57.24,57.3,37600.0,47.774,47.8157,47.7489,47.799,37600.0
2014-10-30 15:30:00,57.31,57.34,57.25,57.28,57800.0,47.8073,47.8324,47.7573,47.7823,57800.0
2014-10-30 15:40:00,57.28,57.45,57.28,57.45,67100.0,47.7823,47.9241,47.7823,47.9241,67100.0
2014-10-30 15:50:00,57.45,57.46,57.32,57.4,178900.0,47.9241,47.9325,47.8157,47.8824,178900.0
2014-10-31 09:30:00,58.19,58.76,58.17,58.75,87700.0,48.5414,49.0169,48.5247,49.0086,87700.0
2014-10-31 09:40:00,58.76,58.77,58.43,58.5,113600.0,49.0169,49.0253,48.7416,48.8,113600.0
2014-10-31 09:50:00,58.5,58.62,58.5,58.52,61300.0,48.8,48.9001,48.8,48.8167,61300.0
2014-10-31 10:00:00,58.52,58.61,58.48,58.48,44200.0,48.8167,48.8918,48.7833,48.7833,44200.0
2014-10-31 10:10:00,58.48,58.83,58.47,58.79,50100.0,48.7833,49.0753,48.775,49.0419,50100.0
2014-10-31 10:20:00,58.8,58.85,58.76,58.82,98500.0,49.0503,49.092,49.0169,49.067,98500.0
2014-10-31 10:30:00,58.82,58.85,58.74,58.77,35400.0,49.067,49.092,49.0002,49.0253,35400.0
2014-10-31 10:40:00,58.78,58.83,58.74,58.81,41800.0,49.0336,49.0753,49.0002,49.0586,41800.0
2014-10-31 10:50:00,58.8,58.85,58.79,58.84,42500.0,49.0503,49.092,49.0419,49.0836,42500.0
2014-10-31 11:00:00,58.83,59.18,58.8,59.16,58100.0,49.0753,49.3673,49.0503,49.3506,58100.0
2014-10-31 11:10:00,59.14,59.2,58.99,59.02,41200.0,49.3339,49.384,49.2088,49.2338,41200.0
2014-10-31 11:20:00,59.01,59.09,58.98,59.06,35800.0,49.2255,49.2922,49.2004,49.2672,35800.0
2014-10-31 11:30:00,59.05,59.06,58.98,58.99,24100.0,49.2588,49.2672,49.2004,49.2088,24100.0
2014-10-31 11:40:00,58.98,59.15,58.98,59.1,50000.0,49.2004,49.3422,49.2004,49.3005,50000.0
2014-10-31 11:50:00,59.1,59.14,59.08,59.1,70900.0,49.3005,49.3339,49.2839,49.3005,70900.0
2014-10-31 12:00:00,59.1,59.24,59.09,59.2,81700.0,49.3005,49.4173,49.2922,49.384,81700.0
2014-10-31 12:10:00,59.21,59.23,59.08,59.15,37300.0,49.3923,49.409,49.2839,49.3422,37300.0
2014-10-31 12:20:00,59.15,59.16,59.09,59.11,23500.0,49.3422,49.3506,49.2922,49.3089,23500.0
2014-10-31 12:30:00,59.1,59.15,59.09,59.11,44900.0,49.3005,49.3422,49.2922,49.3089,44900.0
2014-10-31 12:40:00,59.11,59.15,59.1,59.1,21300.0,49.3089,49.3422,49.3005,49.3005,21300.0
2014-10-31 12:50:00,59.11,59.14,59.09,59.14,39800.0,49.3089,49.3339,49.2922,49.3339,39800.0
2014-10-31 13:00:00,59.14,59.16,58.84,58.88,74200.0,49.3339,49.3506,49.0836,49.117,74200.0
2014-10-31 13:10:00,58.87,58.89,58.73,58.75,30400.0,49.1087,49.1254,48.9919,49.0086,30400.0
2014-10-31 13:20:00,58.74,58.76,58.69,58.72,29900.0,49.0002,49.0169,48.9585,48.9835,29900.0
2014-10-31 13:30:00,58.73,58.75,58.68,58.72,23200.0,48.9919,49.0086,48.9502,48.9835,23200.0
2014-10-31 13:40:00,58.71,58.73,58.64,58.64,20900.0,48.9752,48.9919,48.9168,48.9168,20900.0
2014-10-31 13:50:00,58.64,58.64,58.51,58.51,17600.0,48.9168,48.9168,48.8084,48.8084,17600.0
2014-10-31 14:00:00,58.51,58.52,58.42,58.45,33500.0,48.8084,48.8167,48.7333,48.7583,33500.0
2014-10-31 14:10:00,58.46,58.48,58.43,58.43,28400.0,48.7667,48.7833,48.7416,48.7416,28400.0
2014-10-31 14:20:00,58.44,58.46,58.38,58.39,24400.0,48.75,48.7667,48.6999,48.7083,24400.0
2014-10-31 14:30:00,58.39,58.41,58.31,58.37,22800.0,48.7083,48.7249,48.6415,48.6916,22800.0
2014-10-31 14:40:00,58.36,58.42,58.35,58.35,45200.0,48.6832,48.7333,48.6749,48.6749,45200.0
2014-10-31 14:50:00,58.35,58.41,58.32,58.34,30600.0,48.6749,48.7249,48.6499,48.6666,30600.0
2014-10-31 15:00:00,58.34,58.34,58.21,58.23,26900.0,48.6666,48.6666,48.5581,48.5748,26900.0
2014-10-31 15:10:00,58.23,58.27,58.16,58.2,46400.0,48.5748,48.6082,48.5164,48.5498,46400.0
2014-10-31 15:20:00,58.21,58.35,58.16,58.32,62100.0,48.5581,48.6749,48.5164,48.6499,62100.0
2014-10-31 15:30:00,58.32,58.34,58.23,58.3,57700.0,48.6499,48.6666,48.5748,48.6332,57700.0
2014-10-31 15:40:00,58.3,58.39,58.24,58.37,104100.0,48.6332,48.7083,48.5831,48.6916,104100.0
2014-10-31 15:50:00,58.37,58.39,58.27,58.36,141300.0,48.6916,48.7083,48.6082,48.6832,141300.0
2014-11-03 09:30:00,58.62,58.75,58.42,58.5,58300.0,48.9001,49.0086,48.7333,48.8,58300.0
2014-11-03 09:40:00,58.59,58.6,58.37,58.45,20800.0,48.8751,48.8834,48.6916,48.7583,20800.0
2014-11-03 09:50:00,58.48,58.51,58.37,58.37,18100.0,48.7833,48.8084,48.6916,48.6916,18100.0
2014-11-03 10:00:00,58.39,58.53,58.35,58.39,23900.0,48.7083,48.825,48.6749,48.7083,23900.0
2014-11-03 10:10:00,58.38,58.48,58.38,58.42,25100.0,48.6999,48.7833,48.6999,48.7333,25100.0
2014-11-03 10:20:00,58.39,58.4,58.32,58.34,17800.0,48.7083,48.7166,48.6499,48.6666,17800.0
2014-11-03 10:30:00,58.34,58.42,58.33,58.35,16800.0,48.6666,48.7333,48.6582,48.6749,16800.0
2014-11-03 10:40:00,58.35,58.35,58.2,58.2,14000.0,48.6749,48.6749,48.5498,48.5498,14000.0
2014-11-03 10:50:00,58.19,58.26,58.16,58.24,18300.0,48.5414,48.5998,48.5164,48.5831,18300.0
2014-11-03 11:00:00,58.25,58.29,58.24,58.26,14600.0,48.5915,48.6248,48.5831,48.5998,14600.0
2014-11-03 11:10:00,58.25,58.27,58.15,58.17,18900.0,48.5915,48.6082,48.5081,48.5247,18900.0
2014-11-03 11:20:00,58.16,58.18,58.14,58.18,9400.0,48.5164,48.5331,48.4997,48.5331,9400.0
2014-11-03 11:30:00,58.18,58.24,58.18,58.19,18300.0,48.5331,48.5831,48.5331,48.5414,18300.0
2014-11-03 11:40:00,58.19,58.21,58.15,58.21,7000.0,48.5414,48.5581,48.5081,48.5581,7000.0
2014-11-03 11:50:00,58.21,58.22,58.17,58.19,10500.0,48.5581,48.5665,48.5247,48.5414,10500.0
2014-11-03 12:00:00,58.2,58.28,58.14,58.28,11900.0,48.5498,48.6165,48.4997,48.6165,11900.0
2014-11-03 12:10:00,58.28,58.3,58.19,58.22,15200.0,48.6165,48.6332,48.5414,48.5665,15200.0
2014-11-03 12:20:00,58.24,58.32,58.23,58.32,11000.0,48.5831,48.6499,48.5748,48.6499,11000.0
2014-11-03 12:30:00,58.32,58.34,58.3,58.31,13100.0,48.6499,48.6666,48.6332,48.6415,13100.0
2014-11-03 12:40:00,58.31,58.41,58.31,58.38,8500.0,48.6415,48.7249,48.6415,48.6999,8500.0
2014-11-03 12:50:00,58.39,58.42,58.37,58.38,15300.0,48.7083,48.7333,48.6916,48.6999,15300.0
2014-11-03 13:00:00,58.35,58.4,58.34,58.4,13500.0,48.6749,48.7166,48.6666,48.7166,13500.0
2014-11-03 13:10:00,58.4,58.48,58.38,58.44,27200.0,48.7166,48.7833,48.6999,48.75,27200.0
2014-11-03 13:20:00,58.44,58.51,58.42,58.5,18000.0,48.75,48.8084,48.7333,48.8,18000.0
2014-11-03 13:30:00,58.49,58.49,58.42,58.42,16200.0,48.7917,48.7917,48.7333,48.7333,16200.0
2014-11-03 13:40:00,58.42,58.43,58.39,58.43,22300.0,48.7333,48.7416,48.7083,48.7416,22300.0
2014-11-03 13:50:00,58.43,58.5,58.43,58.46,17000.0,48.7416,48.8,48.7416,48.7667,17000.0
2014-11-03 14:00:00,58.47,58.53,58.46,58.53,21700.0,48.775,48.825,48.7667,48.825,21700.0
2014-11-03 14:10:00,58.53,58.54,58.46,58.5,52600.0,48.825,48.8334,48.7667,48.8,52600.0
2014-11-03 14:20:00,58.49,58.56,58.49,58.49,37500.0,48.7917,48.8501,48.7917,48.7917,37500.0
2014-11-03 14:30:00,58.49,58.5,58.42,58.45,16500.0,48.7917,48.8,48.7333,48.7583,16500.0
2014-11-03 14:40:00,58.44,58.49,58.4,58.45,12700.0,48.75,48.7917,48.7166,48.7583,12700.0
2014-11-03 14:50:00,58.45,58.47,58.42,58.43,9600.0,48.7583,48.775,48.7333,48.7416,9600.0
2014-11-03 15:00:00,58.43,58.45,58.39,58.42,12500.0,48.7416,48.7583,48.7083,48.7333,12500.0
2014-11-03 15:10:00,58.43,58.43,58.36,58.36,11800.0,48.7416,48.7416,48.6832,48.6832,11800.0
2014-11-03 15:20:00,58.37,58.37,58.22,58.25,18400.0,48.6916,48.6916,48.5665,48.5915,18400.0
2014-11-03 15:30:00,58.25,58.3,58.23,58.23,18300.0,48.5915,48.6332,48.5748,48.5748,18300.0
2014-11-03 15:40:00,58.24,58.29,58.22,58.27,50200.0,48.5831,48.6248,48.5665,48.6082,50200.0
2014-11-03 15:50:00,58.28,58.35,58.27,58.33,78700.0,48.6165,48.6749,48.6082,48.6582,78700.0
2014-11-04 09:30:00,58.18,58.51,58.03,58.36,16300.0,48.5331,48.8084,48.408,48.6832,16300.0
2014-11-04 09:40:00,58.34,58.53,58.29,58.31,16900.0,48.6666,48.825,48.6248,48.6415,16900.0
2014-11-04 09:50:00,58.31,58.47,58.3,58.33,15800.0,48.6415,48.775,48.6332,48.6582,15800.0
2014-11-04 10:00:00,58.35,58.51,58.35,58.46,11700.0,48.6749,48.8084,48.6749,48.7667,11700.0
2014-11-04 10:10:00,58.47,58.55,58.36,58.36,29500.0,48.775,48.8417,48.6832,48.6832,29500.0
2014-11-04 10:20:00,58.36,58.39,58.24,58.24,13600.0,48.6832,48.7083,48.5831,48.5831,13600.0
2014-11-04 10:30:00,58.23,58.32,58.23,58.28,16100.0,48.5748,48.6499,48.5748,48.6165,16100.0
2014-11-04 10:40:00,58.3,58.42,58.29,58.31,20900.0,48.6332,48.7333,48.6248,48.6415,20900.0
2014-11-04 10:50:00,58.3,58.31,58.17,58.2,16800.0,48.6332,48.6415,48.5247,48.5498,16800.0
2014-11-04 11:00:00,58.19,58.2,58.06,58.08,20100.0,48.5414,48.5498,48.433,48.4497,20100.0
2014-11-04 11:10:00,58.07,58.15,58.07,58.13,13600.0,48.4413,48.5081,48.4413,48.4914,13600.0
2014-11-04 11:20:00,58.11,58.15,58.07,58.13,11100.0,48.4747,48.5081,48.4413,48.4914,11100.0
2014-11-04 11:30:00,58.13,58.13,58.08,58.1,11300.0,48.4914,48.4914,48.4497,48.4663,11300.0
2014-11-04 11:40:00,58.1,58.12,58.06,58.11,7700.0,48.4663,48.483,48.433,48.4747,7700.0
2014-11-04 11:50:00,58.1,58.14,58.09,58.14,6800.0,48.4663,48.4997,48.458,48.4997,6800.0
2014-11-04 12:00:00,58.14,58.24,58.14,58.22,9400.0,48.4997,48.5831,48.4997,48.5665,9400.0
2014-11-04 12:10:00,58.22,58.23,58.19,58.2,5600.0,48.5665,48.5748,48.5414,48.5498,5600.0
2014-11-04 12:20:00,58.2,58.26,58.2,58.24,13800.0,48.5498,48.5998,48.5498,48.5831,13800.0
2014-11-04 12:30:00,58.24,58.31,58.24,58.29,22600.0,48.5831,48.6415,48.5831,48.6248,22600.0
2014-11-04 12:40:00,58.29,58.37,58.28,58.34,8800.0,48.6248,48.6916,48.6165,48.6666,8800.0
2014-11-04 12:50:00,58.32,58.33,58.29,58.29,8600.0,48.6499,48.6582,48.6248,48.6248,8600.0
2014-11-04 13:00:00,58.29,58.29,58.26,58.28,7400.0,48.6248,48.6248,48.5998,48.6165,7400.0
2014-11-04 13:10:00,58.27,58.33,58.25,58.25,8200.0,48.6082,48.6582,48.5915,48.5915,8200.0
2014-11-04 13:20:00,58.25,58.27,58.21,58.24,12900.0,48.5915,48.6082,48.5581,48.5831,12900.0
2014-11-04 13:30:00,58.24,58.25,58.19,58.23,7700.0,48.5831,48.5915,48.5414,48.5748,7700.0
2014-11-04 13:40:00,58.23,58.29,58.23,58.29,16100.0,48.5748,48.6248,48.5748,48.6248,16100.0
2014-11-04 13:50:00,58.29,58.4,58.29,58.39,11100.0,48.6248,48.7166,48.6248,48.7083,11100.0
2014-11-04 14:00:00,58.38,58.4,58.32,58.35,17500.0,48.6999,48.7166,48.6499,48.6749,17500.0
2014-11-04 14:10:00,58.34,58.37,58.33,58.34,9100.0,48.6666,48.6916,48.6582,48.6666,9100.0
2014-11-04 14:20:00,58.34,58.38,58.31,58.31,11700.0,48.6666,48.6999,48.6415,48.6415,11700.0
2014-11-04 14:30:00,58.31,58.35,58.29,58.3,37500.0,48.6415,48.6749,48.6248,48.6332,37500.0
2014-11-04 14:40:00,58.3,58.31,58.21,58.26,17600.0,48.6332,48.6415,48.5581,48.5998,17600.0
2014-11-04 14:50:00,58.26,58.37,58.25,58.37,23400.0,48.5998,48.6916,48.5915,48.6916,23400.0
2014-11-04 15:00:00,58.37,58.37,58.3,58.35,19400.0,48.6916,48.6916,48.6332,48.6749,19400.0
2014-11-04 15:10:00,58.35,58.36,58.32,58.33,16500.0,48.6749,48.6832,48.6499,48.6582,16500.0
2014-11-04 15:20:00,58.33,58.35,58.23,58.27,19200.0,48.6582,48.6749,48.5748,48.6082,19200.0
2014-11-04 15:30:00,58.27,58.3,58.22,58.22,21300.0,48.6082,48.6332,48.5665,48.5665,21300.0
2014-11-04 15:40:00,58.22,58.28,58.22,58.23,52000.0,48.5665,48.6165,48.5665,48.5748,52000.0
2014-11-04 15:50:00,58.23,58.26,58.18,58.22,101300.0,48.5748,48.5998,48.5331,48.5665,101300.0
2014-11-05 09:30:00,58.6,58.77,58.45,58.45,22400.0,48.8834,49.0253,48.7583,48.7583,22400.0
2014-11-05 09:40:00,58.43,58.48,58.3,58.41,70000.0,48.7416,48.7833,48.6332,48.7249,70000.0
2014-11-05 09:50:00,58.42,58.44,58.37,58.38,33900.0,48.7333,48.75,48.6916,48.6999,33900.0
2014-11-05 10:00:00,58.38,58.53,58.36,58.5,21200.0,48.6999,48.825,48.6832,48.8,21200.0
2014-11-05 10:10:00,58.51,58.58,58.49,58.53,15000.0,48.8084,48.8668,48.7917,48.825,15000.0
2014-11-05 10:20:00,58.53,58.53,58.34,58.34,13100.0,48.825,48.825,48.6666,48.6666,13100.0
2014-11-05 10:30:00,58.33,58.34,58.24,58.26,11200.0,48.6582,48.6666,48.5831,48.5998,11200.0
2014-11-05 10:40:00,58.26,58.27,58.2,58.24,16700.0,48.5998,48.6082,48.5498,48.5831,16700.0
2014-11-05 10:50:00,58.25,58.36,58.25,58.35,33400.0,48.5915,48.6832,48.5915,48.6749,33400.0
2014-11-05 11:00:00,58.35,58.52,58.33,58.5,42900.0,48.6749,48.8167,48.6582,48.8,42900.0
2014-11-05 11:10:00,58.5,58.57,58.5,58.53,14800.0,48.8,48.8584,48.8,48.825,14800.0
2014-11-05 11:20:00,58.53,58.56,58.51,58.53,12600.0,48.825,48.8501,48.8084,48.825,12600.0
2014-11-05 11:30:00,58.53,58.6,58.52,58.57,13400.0,48.825,48.8834,48.8167,48.8584,13400.0
2014-11-05 11:40:00,58.57,58.61,58.57,58.6,8200.0,48.8584,48.8918,48.8584,48.8834,8200.0
2014-11-05 11:50:00,58.6,58.61,58.55,58.6,9400.0,48.8834,48.8918,48.8417,48.8834,9400.0
2014-11-05 12:00:00,58.59,58.66,58.59,58.66,43300.0,48.8751,48.9335,48.8751,48.9335,43300.0
2014-11-05 12:10:00,58.66,58.71,58.66,58.69,12800.0,48.9335,48.9752,48.9335,48.9585,12800.0
2014-11-05 12:20:00,58.69,58.71,58.66,58.67,7800.0,48.9585,48.9752,48.9335,48.9418,7800.0
2014-11-05 12:30:00,58.68,58.73,58.67,58.73,8300.0,48.9502,48.9919,48.9418,48.9919,8300.0
2014-11-05 12:40:00,58.73,58.78,58.72,58.77,9900.0,48.9919,49.0336,48.9835,49.0253,9900.0
2014-11-05 12:50:00,58.76,58.77,58.72,58.72,6800.0,49.0169,49.0253,48.9835,48.9835,6800.0
2014-11-05 13:00:00,58.72,58.73,58.69,58.69,10100.0,48.9835,48.9919,48.9585,48.9585,10100.0
2014-11-05 13:10:00,58.69,58.71,58.68,58.68,10300.0,48.9585,48.9752,48.9502,48.9502,10300.0
2014-11-05 13:20:00,58.68,58.69,58.63,58.64,12800.0,48.9502,48.9585,48.9085,48.9168,12800.0
2014-11-05 13:30:00,58.66,58.72,58.58,58.58,23000.0,48.9335,48.9835,48.8668,48.8668,23000.0
2014-11-05 13:40:00,58.6,58.61,58.53,58.56,8900.0,48.8834,48.8918,48.825,48.8501,8900.0
2014-11-05 13:50:00,58.56,58.6,58.56,58.59,12400.0,48.8501,48.8834,48.8501,48.8751,12400.0
2014-11-05 14:00:00,58.6,58.68,58.6,58.64,15900.0,48.8834,48.9502,48.8834,48.9168,15900.0
2014-11-05 14:10:00,58.65,58.71,58.64,58.71,12200.0,48.9252,48.9752,48.9168,48.9752,12200.0
2014-11-05 14:20:00,58.71,58.74,58.7,58.73,10100.0,48.9752,49.0002,48.9669,48.9919,10100.0
2014-11-05 14:30:00,58.73,58.73,58.7,58.73,18600.0,48.9919,48.9919,48.9669,48.9919,18600.0
2014-11-05 14:40:00,58.73,58.78,58.73,58.77,13700.0,48.9919,49.0336,48.9919,49.0253,13700.0
2014-11-05 14:50:00,58.78,58.81,58.76,58.81,13900.0,49.0336,49.0586,49.0169,49.0586,13900.0
2014-11-05 15:00:00,58.82,58.84,58.81,58.82,15400.0,49.067,49.0836,49.0586,49.067,15400.0
2014-11-05 15:10:00,58.82,58.85,58.8,58.84,35900.0,49.067,49.092,49.0503,49.0836,35900.0
2014-11-05 15:20:00,58.84,58.84,58.77,58.82,20700.0,49.0836,49.0836,49.0253,49.067,20700.0
2014-11-05 15:30:00,58.82,58.85,58.77,58.81,24000.0,49.067,49.092,49.0253,49.0586,24000.0
2014-11-05 15:40:00,58.82,58.87,58.76,58.8,60000.0,49.067,49.1087,49.0169,49.0503,60000.0
2014-11-05 15:50:00,58.81,58.87,58.78,58.79,99200.0,49.0586,49.1087,49.0336,49.0419,99200.0
2014-11-06 09:30:00,58.91,58.95,58.8,58.89,16600.0,49.142,49.1754,49.0503,49.1254,16600.0
2014-11-06 09:40:00,58.87,58.97,58.84,58.92,14100.0,49.1087,49.1921,49.0836,49.1504,14100.0
2014-11-06 09:50:00,58.92,58.93,58.76,58.81,11700.0,49.1504,49.1587,49.0169,49.0586,11700.0
2014-11-06 10:00:00,58.82,58.84,58.76,58.84,16200.0,49.067,49.0836,49.0169,49.0836,16200.0
2014-11-06 10:10:00,58.84,58.84,58.66,58.75,15200.0,49.0836,49.0836,48.9335,49.0086,15200.0
2014-11-06 10:20:00,58.73,58.79,58.72,58.79,7600.0,48.9919,49.0419,48.9835,49.0419,7600.0
2014-11-06 10:30:00,58.79,58.8,58.73,58.79,11800.0,49.0419,49.0503,48.9919,49.0419,11800.0
2014-11-06 10:40:00,58.79,58.86,58.77,58.85,12600.0,49.0419,49.1003,49.0253,49.092,12600.0
2014-11-06 10:50:00,58.83,58.85,58.81,58.82,5200.0,49.0753,49.092,49.0586,49.067,5200.0
2014-11-06 11:00:00,58.83,58.9,58.8,58.89,9800.0,49.0753,49.1337,49.0503,49.1254,9800.0
2014-11-06 11:10:00,58.9,58.95,58.86,58.94,12900.0,49.1337,49.1754,49.1003,49.1671,12900.0
2014-11-06 11:20:00,58.93,58.99,58.93,58.96,7100.0,49.1587,49.2088,49.1587,49.1837,7100.0
2014-11-06 11:30:00,58.96,58.99,58.96,58.98,9300.0,49.1837,49.2088,49.1837,49.2004,9300.0
2014-11-06 11:40:00,58.98,58.99,58.94,58.94,9600.0,49.2004,49.2088,49.1671,49.1671,9600.0
2014-11-06 11:50:00,58.95,58.96,58.9,58.92,6400.0,49.1754,49.1837,49.1337,49.1504,6400.0
2014-11-06 12:00:00,58.93,58.94,58.87,58.87,4300.0,49.1587,49.1671,49.1087,49.1087,4300.0
2014-11-06 12:10:00,58.88,58.93,58.87,58.93,5200.0,49.117,49.1587,49.1087,49.1587,5200.0
2014-11-06 12:20:00,58.93,58.94,58.87,58.88,13100.0,49.1587,49.1671,49.1087,49.117,13100.0
2014-11-06 12:30:00,58.88,58.9,58.86,58.87,7900.0,49.117,49.1337,49.1003,49.1087,7900.0
2014-11-06 12:40:00,58.86,58.92,58.84,58.92,7500.0,49.1003,49.1504,49.0836,49.1504,7500.0
2014-11-06 12:50:00,58.92,58.96,58.9,58.94,5900.0,49.1504,49.1837,49.1337,49.1671,5900.0
2014-11-06 13:00:00,58.94,58.98,58.94,58.95,10200.0,49.1671,49.2004,49.1671,49.1754,10200.0
2014-11-06 13:10:00,58.95,58.99,58.95,58.98,4700.0,49.1754,49.2088,49.1754,49.2004,4700.0
2014-11-06 13:20:00,58.98,59.02,58.97,59.02,10900.0,49.2004,49.2338,49.1921,49.2338,10900.0
2014-11-06 13:30:00,59.02,59.03,58.94,58.95,8400.0,49.2338,49.2421,49.1671,49.1754,8400.0
2014-11-06 13:40:00,58.95,58.96,58.91,58.92,7400.0,49.1754,49.1837,49.142,49.1504,7400.0
2014-11-06 13:50:00,58.93,58.95,58.93,58.94,5500.0,49.1587,49.1754,49.1587,49.1671,5500.0
2014-11-06 14:00:00,58.94,58.95,58.9,58.9,6200.0,49.1671,49.1754,49.1337,49.1337,6200.0
2014-11-06 14:10:00,58.88,58.89,58.84,58.85,8300.0,49.117,49.1254,49.0836,49.092,8300.0
2014-11-06 14:20:00,58.84,58.89,58.83,58.87,6400.0,49.0836,49.1254,49.0753,49.1087,6400.0
2014-11-06 14:30:00,58.88,58.89,58.81,58.83,10700.0,49.117,49.1254,49.0586,49.0753,10700.0
2014-11-06 14:40:00,58.84,58.85,58.83,58.84,4600.0,49.0836,49.092,49.0753,49.0836,4600.0
2014-11-06 14:50:00,58.83,58.87,58.82,58.86,6100.0,49.0753,49.1087,49.067,49.1003,6100.0
2014-11-06 15:00:00,58.84,58.84,58.79,58.8,6500.0,49.0836,49.0836,49.0419,49.0503,6500.0
2014-11-06 15:10:00,58.81,58.84,58.79,58.8,14500.0,49.0586,49.0836,49.0419,49.0503,14500.0
2014-11-06 15:20:00,58.8,58.88,58.8,58.88,10500.0,49.0503,49.117,49.0503,49.117,10500.0
2014-11-06 15:30:00,58.88,58.89,58.83,58.85,18700.0,49.117,49.1254,49.0753,49.092,18700.0
2014-11-06 15:40:00,58.85,58.92,58.84,58.92,42000.0,49.092,49.1504,49.0836,49.1504,42000.0
2014-11-06 15:50:00,58.91,58.93,58.87,58.9,57000.0,49.142,49.1587,49.1087,49.1337,57000.0
2014-11-07 09:30:00,58.95,58.98,58.52,58.63,19800.0,49.1754,49.2004,48.8167,48.9085,19800.0
2014-11-07 09:40:00,58.62,58.62,58.42,58.45,35700.0,48.9001,48.9001,48.7333,48.7583,35700.0
2014-11-07 09:50:00,58.44,58.51,58.41,58.48,15000.0,48.75,48.8084,48.7249,48.7833,15000.0
2014-11-07 10:00:00,58.48,58.62,58.47,58.62,12500.0,48.7833,48.9001,48.775,48.9001,12500.0
2014-11-07 10:10:00,58.63,58.65,58.55,58.56,13400.0,48.9085,48.9252,48.8417,48.8501,13400.0
2014-11-07 10:20:00,58.56,58.57,58.5,58.54,14100.0,48.8501,48.8584,48.8,48.8334,14100.0
2014-11-07 10:30:00,58.53,58.61,58.46,58.61,14400.0,48.825,48.8918,48.7667,48.8918,14400.0
2014-11-07 10:40:00,58.62,58.69,58.6,58.68,9900.0,48.9001,48.9585,48.8834,48.9502,9900.0
2014-11-07 10:50:00,58.68,58.74,58.67,58.72,8500.0,48.9502,49.0002,48.9418,48.9835,8500.0
2014-11-07 11:00:00,58.72,58.74,58.72,58.72,6500.0,48.9835,49.0002,48.9835,48.9835,6500.0
2014-11-07 11:10:00,58.72,58.77,58.71,58.77,7800.0,48.9835,49.0253,48.9752,49.0253,7800.0
2014-11-07 11:20:00,58.77,58.79,58.75,58.78,7500.0,49.0253,49.0419,49.0086,49.0336,7500.0
2014-11-07 11:30:00,58.78,58.8,58.69,58.73,11000.0,49.0336,49.0503,48.9585,48.9919,11000.0
2014-11-07 11:40:00,58.73,58.75,58.66,58.66,8200.0,48.9919,49.0086,48.9335,48.9335,8200.0
2014-11-07 11:50:00,58.66,58.66,58.63,58.64,7600.0,48.9335,48.9335,48.9085,48.9168,7600.0
2014-11-07 12:00:00,58.64,58.65,58.57,58.57,9100.0,48.9168,48.9252,48.8584,48.8584,9100.0
2014-11-07 12:10:00,58.57,58.57,58.53,58.54,7700.0,48.8584,48.8584,48.825,48.8334,7700.0
2014-11-07 12:20:00,58.55,58.57,58.52,58.53,6800.0,48.8417,48.8584,48.8167,48.825,6800.0
2014-11-07 12:30:00,58.54,58.54,58.51,58.52,10600.0,48.8334,48.8334,48.8084,48.8167,10600.0
2014-11-07 12:40:00,58.53,58.55,58.5,58.55,9000.0,48.825,48.8417,48.8,48.8417,9000.0
2014-11-07 12:50:00,58.55,58.58,58.54,58.58,6100.0,48.8417,48.8668,48.8334,48.8668,6100.0
2014-11-07 13:00:00,58.58,58.62,58.58,58.62,8800.0,48.8668,48.9001,48.8668,48.9001,8800.0
2014-11-07 13:10:00,58.63,58.65,58.63,58.64,5500.0,48.9085,48.9252,48.9085,48.9168,5500.0
2014-11-07 13:20:00,58.64,58.65,58.61,58.61,9500.0,48.9168,48.9252,48.8918,48.8918,9500.0
2014-11-07 13:30:00,58.61,58.62,58.59,58.59,11000.0,48.8918,48.9001,48.8751,48.8751,11000.0
2014-11-07 13:40:00,58.58,58.6,58.57,58.58,9400.0,48.8668,48.8834,48.8584,48.8668,9400.0
2014-11-07 13:50:00,58.58,58.59,58.55,58.55,7500.0,48.8668,48.8751,48.8417,48.8417,7500.0
2014-11-07 14:00:00,58.55,58.57,58.55,58.57,2000.0,48.8417,48.8584,48.8417,48.8584,2000.0
2014-11-07 14:10:00,58.56,58.56,58.51,58.52,8700.0,48.8501,48.8501,48.8084,48.8167,8700.0
2014-11-07 14:20:00,58.52,58.52,58.46,58.46,14800.0,48.8167,48.8167,48.7667,48.7667,14800.0
2014-11-07 14:30:00,58.45,58.46,58.42,58.46,12700.0,48.7583,48.7667,48.7333,48.7667,12700.0
2014-11-07 14:40:00,58.46,58.51,58.45,58.51,11700.0,48.7667,48.8084,48.7583,48.8084,11700.0
2014-11-07 14:50:00,58.51,58.51,58.43,58.44,6400.0,48.8084,48.8084,48.7416,48.75,6400.0
2014-11-07 15:00:00,58.44,58.45,58.4,58.4,12900.0,48.75,48.7583,48.7166,48.7166,12900.0
2014-11-07 15:10:00,58.4,58.4,58.33,58.35,11000.0,48.7166,48.7166,48.6582,48.6749,11000.0
2014-11-07 15:20:00,58.34,58.36,58.33,58.34,6700.0,48.6666,48.6832,48.6582,48.6666,6700.0
2014-11-07 15:30:00,58.34,58.35,58.31,58.32,26800.0,48.6666,48.6749,48.6415,48.6499,26800.0
2014-11-07 15:40:00,58.33,58.39,58.31,58.31,54000.0,48.6582,48.7083,48.6415,48.6415,54000.0
2014-11-07 15:50:00,58.32,58.37,58.27,58.36,104300.0,48.6499,48.6916,48.6082,48.6832,104300.0
2014-11-10 09:30:00,58.22,58.39,57.19,57.97,123100.0,48.5665,48.7083,47.7072,48.3579,123100.0
2014-11-10 09:40:00,57.91,58.33,57.91,58.33,19900.0,48.3079,48.6582,48.3079,48.6582,19900.0
2014-11-10 09:50:00,58.28,58.4,58.22,58.4,20400.0,48.6165,48.7166,48.5665,48.7166,20400.0
2014-11-10 10:00:00,58.38,58.58,58.38,58.48,21200.0,48.6999,48.8668,48.6999,48.7833,21200.0
2014-11-10 10:10:00,58.49,58.49,58.4,58.44,18900.0,48.7917,48.7917,48.7166,48.75,18900.0
2014-11-10 10:20:00,58.44,58.48,58.42,58.42,24100.0,48.75,48.7833,48.7333,48.7333,24100.0
2014-11-10 10:30:00,58.41,58.47,58.34,58.35,35800.0,48.7249,48.775,48.6666,48.6749,35800.0
2014-11-10 10:40:00,58.35,58.46,58.31,58.45,16100.0,48.6749,48.7667,48.6415,48.7583,16100.0
2014-11-10 10:50:00,58.46,58.51,58.44,58.45,8400.0,48.7667,48.8084,48.75,48.7583,8400.0
2014-11-10 11:00:00,58.45,58.51,58.43,58.5,13500.0,48.7583,48.8084,48.7416,48.8,13500.0
2014-11-10 11:10:00,58.5,58.53,58.49,58.5,6600.0,48.8,48.825,48.7917,48.8,6600.0
2014-11-10 11:20:00,58.5,58.53,58.5,58.53,11900.0,48.8,48.825,48.8,48.825,11900.0
2014-11-10 11:30:00,58.54,58.63,58.54,58.62,14500.0,48.8334,48.9085,48.8334,48.9001,14500.0
2014-11-10 11:40:00,58.63,58.66,58.6,58.6,9800.0,48.9085,48.9335,48.8834,48.8834,9800.0
2014-11-10 11:50:00,58.6,58.61,58.57,58.59,7900.0,48.8834,48.8918,48.8584,48.8751,7900.0
2014-11-10 12:00:00,58.58,58.6,58.55,58.56,6200.0,48.8668,48.8834,48.8417,48.8501,6200.0
2014-11-10 12:10:00,58.56,58.56,58.52,58.54,10000.0,48.8501,48.8501,48.8167,48.8334,10000.0
2014-11-10 12:20:00,58.54,58.55,58.51,58.53,13100.0,48.8334,48.8417,48.8084,48.825,13100.0
2014-11-10 12:30:00,58.53,58.53,58.48,58.52,6100.0,48.825,48.825,48.7833,48.8167,6100.0
2014-11-10 12:40:00,58.52,58.53,58.48,58.48,5500.0,48.8167,48.825,48.7833,48.7833,5500.0
2014-11-10 12:50:00,58.49,58.49,58.43,58.46,12300.0,48.7917,48.7917,48.7416,48.7667,12300.0
2014-11-10 13:00:00,58.46,58.47,58.42,58.45,7100.0,48.7667,48.775,48.7333,48.7583,7100.0
2014-11-10 13:10:00,58.45,58.48,58.43,58.43,10000.0,48.7583,48.7833,48.7416,48.7416,10000.0
2014-11-10 13:20:00,58.44,58.44,58.37,58.37,15500.0,48.75,48.75,48.6916,48.6916,15500.0
2014-11-10 13:30:00,58.39,58.39,58.36,58.38,6400.0,48.7083,48.7083,48.6832,48.6999,6400.0
2014-11-10 13:40:00,58.38,58.39,58.36,58.38,6900.0,48.6999,48.7083,48.6832,48.6999,6900.0
2014-11-10 13:50:00,58.39,58.44,58.37,58.43,14200.0,48.7083,48.75,48.6916,48.7416,14200.0
2014-11-10 14:00:00,58.42,58.52,58.42,58.51,11200.0,48.7333,48.8167,48.7333,48.8084,11200.0
2014-11-10 14:10:00,58.51,58.53,58.51,58.52,6100.0,48.8084,48.825,48.8084,48.8167,6100.0
2014-11-10 14:20:00,58.52,58.55,58.52,58.52,27200.0,48.8167,48.8417,48.8167,48.8167,27200.0
2014-11-10 14:30:00,58.53,58.53,58.52,58.52,8900.0,48.825,48.825,48.8167,48.8167,8900.0
2014-11-10 14:40:00,58.53,58.55,58.52,58.53,10800.0,48.825,48.8417,48.8167,48.825,10800.0
2014-11-10 14:50:00,58.54,58.58,58.53,58.58,11100.0,48.8334,48.8668,48.825,48.8668,11100.0
2014-11-10 15:00:00,58.57,58.58,58.55,58.55,10700.0,48.8584,48.8668,48.8417,48.8417,10700.0
2014-11-10 15:10:00,58.55,58.57,58.54,58.55,6600.0,48.8417,48.8584,48.8334,48.8417,6600.0
2014-11-10 15:20:00,58.54,58.55,58.52,58.52,10700.0,48.8334,48.8417,48.8167,48.8167,10700.0
2014-11-10 15:30:00,58.52,58.53,58.48,58.51,19400.0,48.8167,48.825,48.7833,48.8084,19400.0
2014-11-10 15:40:00,58.51,58.58,58.47,58.57,59100.0,48.8084,48.8668,48.775,48.8584,59100.0
2014-11-10 15:50:00,58.57,58.59,58.54,58.58,58200.0,48.8584,48.8751,48.8334,48.8668,58200.0
2014-11-11 09:30:00,58.57,58.63,58.49,58.61,25100.0,48.8584,48.9085,48.7917,48.8918,25100.0
2014-11-11 09:40:00,58.62,58.68,58.56,58.6,18300.0,48.9001,48.9502,48.8501,48.8834,18300.0
2014-11-11 09:50:00,58.61,58.63,58.55,58.56,12300.0,48.8918,48.9085,48.8417,48.8501,12300.0
2014-11-11 10:00:00,58.56,58.64,58.56,58.63,11500.0,48.8501,48.9168,48.8501,48.9085,11500.0
2014-11-11 10:10:00,58.63,58.64,58.52,58.56,21700.0,48.9085,48.9168,48.8167,48.8501,21700.0
2014-11-11 10:20:00,58.55,58.62,58.55,58.57,51200.0,48.8417,48.9001,48.8417,48.8584,51200.0
2014-11-11 10:30:00,58.57,58.6,58.57,58.59,21600.0,48.8584,48.8834,48.8584,48.8751,21600.0
2014-11-11 10:40:00,58.6,58.61,58.59,58.59,18200.0,48.8834,48.8918,48.8751,48.8751,18200.0
2014-11-11 10:50:00,58.59,58.6,58.52,58.53,17700.0,48.8751,48.8834,48.8167,48.825,17700.0
2014-11-11 11:00:00,58.5,58.51,58.48,58.51,11400.0,48.8,48.8084,48.7833,48.8084,11400.0
2014-11-11 11:10:00,58.5,58.61,58.5,58.61,8500.0,48.8,48.8918,48.8,48.8918,8500.0
2014-11-11 11:20:00,58.61,58.64,58.6,58.64,11500.0,48.8918,48.9168,48.8834,48.9168,11500.0
2014-11-11 11:30:00,58.64,58.64,58.55,58.55,10100.0,48.9168,48.9168,48.8417,48.8417,10100.0
2014-11-11 11:40:00,58.55,58.57,58.55,58.56,8300.0,48.8417,48.8584,48.8417,48.8501,8300.0
2014-11-11 11:50:00,58.55,58.56,58.52,58.52,13600.0,48.8417,48.8501,48.8167,48.8167,13600.0
2014-11-11 12:00:00,58.52,58.54,58.47,58.48,10700.0,48.8167,48.8334,48.775,48.7833,10700.0
2014-11-11 12:10:00,58.49,58.53,58.45,58.51,14100.0,48.7917,48.825,48.7583,48.8084,14100.0
2014-11-11 12:20:00,58.5,58.52,58.48,58.49,13000.0,48.8,48.8167,48.7833,48.7917,13000.0
2014-11-11 12:30:00,58.48,58.52,58.48,58.5,10800.0,48.7833,48.8167,48.7833,48.8,10800.0
2014-11-11 12:40:00,58.5,58.5,58.43,58.44,11100.0,48.8,48.8,48.7416,48.75,11100.0
2014-11-11 12:50:00,58.44,58.45,58.42,58.42,9800.0,48.75,48.7583,48.7333,48.7333,9800.0
2014-11-11 13:00:00,58.43,58.44,58.4,58.42,14000.0,48.7416,48.75,48.7166,48.7333,14000.0
2014-11-11 13:10:00,58.42,58.44,58.39,58.44,24100.0,48.7333,48.75,48.7083,48.75,24100.0
2014-11-11 13:20:00,58.44,58.46,58.43,58.44,8900.0,48.75,48.7667,48.7416,48.75,8900.0
2014-11-11 13:30:00,58.45,58.45,58.38,58.39,12700.0,48.7583,48.7583,48.6999,48.7083,12700.0
2014-11-11 13:40:00,58.38,58.38,58.31,58.32,10200.0,48.6999,48.6999,48.6415,48.6499,10200.0
2014-11-11 13:50:00,58.32,58.37,58.3,58.37,12700.0,48.6499,48.6916,48.6332,48.6916,12700.0
2014-11-11 14:00:00,58.36,58.38,58.3,58.31,12700.0,48.6832,48.6999,48.6332,48.6415,12700.0
2014-11-11 14:10:00,58.31,58.36,58.3,58.36,13500.0,48.6415,48.6832,48.6332,48.6832,13500.0
2014-11-11 14:20:00,58.35,58.36,58.32,58.33,11700.0,48.6749,48.6832,48.6499,48.6582,11700.0
2014-11-11 14:30:00,58.32,58.34,58.31,58.34,14800.0,48.6499,48.6666,48.6415,48.6666,14800.0
2014-11-11 14:40:00,58.34,58.36,58.33,58.34,9100.0,48.6666,48.6832,48.6582,48.6666,9100.0
2014-11-11 14:50:00,58.34,58.35,58.31,58.35,16000.0,48.6666,48.6749,48.6415,48.6749,16000.0
2014-11-11 15:00:00,58.35,58.42,58.35,58.42,9900.0,48.6749,48.7333,48.6749,48.7333,9900.0
2014-11-11 15:10:00,58.41,58.42,58.4,58.41,11800.0,48.7249,48.7333,48.7166,48.7249,11800.0
2014-11-11 15:20:00,58.4,58.4,58.35,58.36,21200.0,48.7166,48.7166,48.6749,48.6832,21200.0
2014-11-11 15:30:00,58.36,58.4,58.33,58.4,29900.0,48.6832,48.7166,48.6582,48.7166,29900.0
2014-11-11 15:40:00,58.39,58.5,58.39,58.45,64700.0,48.7083,48.8,48.7083,48.7583,64700.0
2014-11-11 15:50:00,58.45,58.49,58.39,58.49,142500.0,48.7583,48.7917,48.7083,48.7917,142500.0
2014-11-12 09:30:00,58.34,58.48,58.34,58.42,21800.0,48.6666,48.7833,48.6666,48.7333,21800.0
2014-11-12 09:40:00,58.44,58.55,58.4,58.53,13500.0,48.75,48.8417,48.7166,48.825,13500.0
2014-11-12 09:50:00,58.52,58.53,58.44,58.45,12300.0,48.8167,48.825,48.75,48.7583,12300.0
2014-11-12 10:00:00,58.44,58.5,58.4,58.44,29500.0,48.75,48.8,48.7166,48.75,29500.0
2014-11-12 10:10:00,58.43,58.5,58.43,58.5,20000.0,48.7416,48.8,48.7416,48.8,20000.0
2014-11-12 10:20:00,58.49,58.52,58.48,58.5,42600.0,48.7917,48.8167,48.7833,48.8,42600.0
2014-11-12 10:30:00,58.5,58.56,58.49,58.54,20500.0,48.8,48.8501,48.7917,48.8334,20500.0
2014-11-12 10:40:00,58.56,58.58,58.54,58.58,25500.0,48.8501,48.8668,48.8334,48.8668,25500.0
2014-11-12 10:50:00,58.59,58.6,58.55,58.56,18700.0,48.8751,48.8834,48.8417,48.8501,18700.0
2014-11-12 11:00:00,58.56,58.61,58.56,58.61,32600.0,48.8501,48.8918,48.8501,48.8918,32600.0
2014-11-12 11:10:00,58.6,58.66,58.58,58.58,29400.0,48.8834,48.9335,48.8668,48.8668,29400.0
2014-11-12 11:20:00,58.59,58.66,58.57,58.62,20200.0,48.8751,48.9335,48.8584,48.9001,20200.0
2014-11-12 11:30:00,58.61,58.73,58.61,58.69,36700.0,48.8918,48.9919,48.8918,48.9585,36700.0
2014-11-12 11:40:00,58.69,58.8,58.69,58.74,13100.0,48.9585,49.0503,48.9585,49.0002,13100.0
2014-11-12 11:50:00,58.74,58.75,58.66,58.66,14300.0,49.0002,49.0086,48.9335,48.9335,14300.0
2014-11-12 12:00:00,58.68,58.79,58.65,58.79,7400.0,48.9502,49.0419,48.9252,49.0419,7400.0
2014-11-12 12:10:00,58.77,58.8,58.72,58.78,20800.0,49.0253,49.0503,48.9835,49.0336,20800.0
2014-11-12 12:20:00,58.77,58.78,58.73,58.76,10500.0,49.0253,49.0336,48.9919,49.0169,10500.0
2014-11-12 12:30:00,58.75,58.75,58.72,58.74,8500.0,49.0086,49.0086,48.9835,49.0002,8500.0
2014-11-12 12:40:00,58.73,58.77,58.73,58.76,12700.0,48.9919,49.0253,48.9919,49.0169,12700.0
2014-11-12 12:50:00,58.76,58.79,58.75,58.79,5300.0,49.0169,49.0419,49.0086,49.0419,5300.0
2014-11-12 13:00:00,58.79,58.82,58.77,58.79,5400.0,49.0419,49.067,49.0253,49.0419,5400.0
2014-11-12 13:10:00,58.79,58.82,58.77,58.79,5700.0,49.0419,49.067,49.0253,49.0419,5700.0
2014-11-12 13:20:00,58.78,58.88,58.78,58.88,6000.0,49.0336,49.117,49.0336,49.117,6000.0
2014-11-12 13:30:00,58.87,58.91,58.8,58.8,17100.0,49.1087,49.142,49.0503,49.0503,17100.0
2014-11-12 13:40:00,58.81,58.83,58.79,58.8,12500.0,49.0586,49.0753,49.0419,49.0503,12500.0
2014-11-12 13:50:00,58.79,58.8,58.79,58.8,18500.0,49.0419,49.0503,49.0419,49.0503,18500.0
2014-11-12 14:00:00,58.79,58.83,58.78,58.83,14900.0,49.0419,49.0753,49.0336,49.0753,14900.0
2014-11-12 14:10:00,58.82,58.84,58.81,58.84,12900.0,49.067,49.0836,49.0586,49.0836,12900.0
2014-11-12 14:20:00,58.83,58.85,58.81,58.83,13400.0,49.0753,49.092,49.0586,49.0753,13400.0
2014-11-12 14:30:00,58.83,58.84,58.79,58.8,9200.0,49.0753,49.0836,49.0419,49.0503,9200.0
2014-11-12 14:40:00,58.79,58.86,58.78,58.81,51700.0,49.0419,49.1003,49.0336,49.0586,51700.0
2014-11-12 14:50:00,58.81,58.82,58.7,58.76,47900.0,49.0586,49.067,48.9669,49.0169,47900.0
2014-11-12 15:00:00,58.75,58.8,58.75,58.78,8900.0,49.0086,49.0503,49.0086,49.0336,8900.0
2014-11-12 15:10:00,58.77,58.84,58.76,58.84,9100.0,49.0253,49.0836,49.0169,49.0836,9100.0
2014-11-12 15:20:00,58.83,58.85,58.8,58.84,38900.0,49.0753,49.092,49.0503,49.0836,38900.0
2014-11-12 15:30:00,58.85,58.91,58.83,58.86,42500.0,49.092,49.142,49.0753,49.1003,42500.0
2014-11-12 15:40:00,58.86,58.92,58.83,58.88,111400.0,49.1003,49.1504,49.0753,49.117,111400.0
2014-11-12 15:50:00,58.88,58.93,58.83,58.91,173000.0,49.117,49.1587,49.0753,49.142,173000.0
2014-11-13 09:30:00,59.05,59.17,59.02,59.06,49900.0,49.2588,49.3589,49.2338,49.2672,49900.0
2014-11-13 09:40:00,59.05,59.15,59.0,59.08,47100.0,49.2588,49.3422,49.2171,49.2839,47100.0
2014-11-13 09:50:00,59.09,59.09,58.94,59.01,15600.0,49.2922,49.2922,49.1671,49.2255,15600.0
2014-11-13 10:00:00,59.01,59.01,58.9,58.93,9200.0,49.2255,49.2255,49.1337,49.1587,9200.0
2014-11-13 10:10:00,58.93,59.0,58.88,58.96,11900.0,49.1587,49.2171,49.117,49.1837,11900.0
2014-11-13 10:20:00,58.97,59.02,58.94,58.98,9300.0,49.1921,49.2338,49.1671,49.2004,9300.0
2014-11-13 10:30:00,59.0,59.02,58.99,58.99,8000.0,49.2171,49.2338,49.2088,49.2088,8000.0
2014-11-13 10:40:00,59.0,59.02,58.97,59.01,16500.0,49.2171,49.2338,49.1921,49.2255,16500.0
2014-11-13 10:50:00,59.0,59.03,59.0,59.02,10100.0,49.2171,49.2421,49.2171,49.2338,10100.0
2014-11-13 11:00:00,59.01,59.02,58.95,58.95,14400.0,49.2255,49.2338,49.1754,49.1754,14400.0
2014-11-13 11:10:00,58.94,58.94,58.81,58.87,10500.0,49.1671,49.1671,49.0586,49.1087,10500.0
2014-11-13 11:20:00,58.88,58.93,58.88,58.93,7400.0,49.117,49.1587,49.117,49.1587,7400.0
2014-11-13 11:30:00,58.92,58.92,58.87,58.89,25600.0,49.1504,49.1504,49.1087,49.1254,25600.0
2014-11-13 11:40:00,58.88,59.0,58.86,58.93,64300.0,49.117,49.2171,49.1003,49.1587,64300.0
2014-11-13 11:50:00,58.93,59.01,58.92,59.01,18100.0,49.1587,49.2255,49.1504,49.2255,18100.0
2014-11-13 12:00:00,59.01,59.07,58.99,59.05,38700.0,49.2255,49.2755,49.2088,49.2588,38700.0
2014-11-13 12:10:00,59.05,59.07,59.02,59.06,19900.0,49.2588,49.2755,49.2338,49.2672,19900.0
2014-11-13 12:20:00,59.05,59.08,59.04,59.05,6200.0,49.2588,49.2839,49.2505,49.2588,6200.0
2014-11-13 12:30:00,59.06,59.07,59.02,59.05,8700.0,49.2672,49.2755,49.2338,49.2588,8700.0
2014-11-13 12:40:00,59.05,59.05,59.02,59.03,5000.0,49.2588,49.2588,49.2338,49.2421,5000.0
2014-11-13 12:50:00,59.04,59.07,59.03,59.03,11500.0,49.2505,49.2755,49.2421,49.2421,11500.0
2014-11-13 13:00:00,59.02,59.05,58.99,59.0,51200.0,49.2338,49.2588,49.2088,49.2171,51200.0
2014-11-13 13:10:00,59.0,59.05,59.0,59.03,16900.0,49.2171,49.2588,49.2171,49.2421,16900.0
2014-11-13 13:20:00,59.02,59.05,59.0,59.02,45800.0,49.2338,49.2588,49.2171,49.2338,45800.0
2014-11-13 13:30:00,59.0,59.02,58.95,58.96,15100.0,49.2171,49.2338,49.1754,49.1837,15100.0
2014-11-13 13:40:00,58.96,59.02,58.93,59.01,32700.0,49.1837,49.2338,49.1587,49.2255,32700.0
2014-11-13 13:50:00,59.01,59.08,59.0,59.01,5900.0,49.2255,49.2839,49.2171,49.2255,5900.0
2014-11-13 14:00:00,59.01,59.08,59.01,59.07,6100.0,49.2255,49.2839,49.2255,49.2755,6100.0
2014-11-13 14:10:00,59.06,59.07,58.95,59.03,14100.0,49.2672,49.2755,49.1754,49.2421,14100.0
2014-11-13 14:20:00,59.03,59.1,59.01,59.1,16900.0,49.2421,49.3005,49.2255,49.3005,16900.0
2014-11-13 14:30:00,59.1,59.11,59.07,59.08,7500.0,49.3005,49.3089,49.2755,49.2839,7500.0
2014-11-13 14:40:00,59.08,59.18,59.06,59.14,18900.0,49.2839,49.3673,49.2672,49.3339,18900.0
2014-11-13 14:50:00,59.12,59.14,59.09,59.11,8700.0,49.3172,49.3339,49.2922,49.3089,8700.0
2014-11-13 15:00:00,59.11,59.18,59.08,59.18,13800.0,49.3089,49.3673,49.2839,49.3673,13800.0
2014-11-13 15:10:00,59.18,59.25,59.16,59.23,61600.0,49.3673,49.4257,49.3506,49.409,61600.0
2014-11-13 15:20:00,59.23,59.23,59.15,59.15,15200.0,49.409,49.409,49.3422,49.3422,15200.0
2014-11-13 15:30:00,59.16,59.3,59.14,59.27,40100.0,49.3506,49.4674,49.3339,49.4423,40100.0
2014-11-13 15:40:00,59.28,59.3,59.23,59.26,86500.0,49.4507,49.4674,49.409,49.434,86500.0
2014-11-13 15:50:00,59.26,59.31,59.22,59.29,105700.0,49.434,49.4757,49.4006,49.459,105700.0
2014-11-14 09:30:00,59.35,59.35,59.16,59.3,57200.0,49.5091,49.5091,49.3506,49.4674,57200.0
2014-11-14 09:40:00,59.25,59.31,59.13,59.16,48000.0,49.4257,49.4757,49.3256,49.3506,48000.0
2014-11-14 09:50:00,59.15,59.25,59.1,59.19,38800.0,49.3422,49.4257,49.3005,49.3756,38800.0
2014-11-14 10:00:00,59.18,59.29,59.17,59.29,15700.0,49.3673,49.459,49.3589,49.459,15700.0
2014-11-14 10:10:00,59.29,59.3,59.23,59.24,8100.0,49.459,49.4674,49.409,49.4173,8100.0
2014-11-14 10:20:00,59.24,59.26,59.18,59.21,13800.0,49.4173,49.434,49.3673,49.3923,13800.0
2014-11-14 10:30:00,59.21,59.26,59.13,59.21,70800.0,49.3923,49.434,49.3256,49.3923,70800.0
2014-11-14 10:40:00,59.21,59.28,59.21,59.25,11800.0,49.3923,49.4507,49.3923,49.4257,11800.0
2014-11-14 10:50:00,59.25,59.27,59.23,59.26,7300.0,49.4257,49.4423,49.409,49.434,7300.0
2014-11-14 11:00:00,59.26,59.41,59.25,59.34,1614000.0,49.434,49.5591,49.4257,49.5007,1614000.0
2014-11-14 11:10:00,59.34,59.35,59.25,59.27,12100.0,49.5007,49.5091,49.4257,49.4423,12100.0
2014-11-14 11:20:00,59.25,59.56,59.24,59.55,80200.0,49.4257,49.6843,49.4173,49.6759,80200.0
2014-11-14 11:30:00,59.57,59.57,59.32,59.37,67600.0,49.6926,49.6926,49.4841,49.5258,67600.0
2014-11-14 11:40:00,59.37,59.37,59.19,59.19,25500.0,49.5258,49.5258,49.3756,49.3756,25500.0
2014-11-14 11:50:00,59.18,59.29,59.16,59.17,39800.0,49.3673,49.459,49.3506,49.3589,39800.0
2014-11-14 12:00:00,59.17,59.21,59.12,59.14,41700.0,49.3589,49.3923,49.3172,49.3339,41700.0
2014-11-14 12:10:00,59.16,59.16,59.0,59.0,11300.0,49.3506,49.3506,49.2171,49.2171,11300.0
2014-11-14 12:20:00,59.0,59.05,58.99,59.01,8200.0,49.2171,49.2588,49.2088,49.2255,8200.0
2014-11-14 12:30:00,59.02,59.07,59.02,59.06,7600.0,49.2338,49.2755,49.2338,49.2672,7600.0
2014-11-14 12:40:00,59.05,59.12,59.0,59.05,48300.0,49.2588,49.3172,49.2171,49.2588,48300.0
2014-11-14 12:50:00,59.05,59.11,59.05,59.09,7500.0,49.2588,49.3089,49.2588,49.2922,7500.0
2014-11-14 13:00:00,59.07,59.14,59.04,59.1,11000.0,49.2755,49.3339,49.2505,49.3005,11000.0
2014-11-14 13:10:00,59.1,59.14,59.07,59.11,8300.0,49.3005,49.3339,49.2755,49.3089,8300.0
2014-11-14 13:20:00,59.1,59.13,59.08,59.13,7600.0,49.3005,49.3256,49.2839,49.3256,7600.0
2014-11-14 13:30:00,59.13,59.13,59.02,59.02,30800.0,49.3256,49.3256,49.2338,49.2338,30800.0
2014-11-14 13:40:00,59.01,59.03,59.01,59.03,2600.0,49.2255,49.2421,49.2255,49.2421,2600.0
2014-11-14 13:50:00,59.02,59.09,59.01,59.06,27000.0,49.2338,49.2922,49.2255,49.2672,27000.0
2014-11-14 14:00:00,59.05,59.11,59.02,59.1,32200.0,49.2588,49.3089,49.2338,49.3005,32200.0
2014-11-14 14:10:00,59.1,59.1,59.01,59.01,17900.0,49.3005,49.3005,49.2255,49.2255,17900.0
2014-11-14 14:20:00,59.02,59.08,59.02,59.05,17800.0,49.2338,49.2839,49.2338,49.2588,17800.0
2014-11-14 14:30:00,59.06,59.09,59.03,59.04,16300.0,49.2672,49.2922,49.2421,49.2505,16300.0
2014-11-14 14:40:00,59.04,59.11,59.04,59.08,46100.0,49.2505,49.3089,49.2505,49.2839,46100.0
2014-11-14 14:50:00,59.06,59.14,59.04,59.08,28500.0,49.2672,49.3339,49.2505,49.2839,28500.0
2014-11-14 15:00:00,59.07,59.1,59.03,59.04,9800.0,49.2755,49.3005,49.2421,49.2505,9800.0
2014-11-14 15:10:00,59.04,59.09,59.04,59.06,26500.0,49.2505,49.2922,49.2505,49.2672,26500.0
2014-11-14 15:20:00,59.06,59.07,59.03,59.05,13400.0,49.2672,49.2755,49.2421,49.2588,13400.0
2014-11-14 15:30:00,59.05,59.16,59.05,59.15,32500.0,49.2588,49.3506,49.2588,49.3422,32500.0
2014-11-14 15:40:00,59.14,59.17,59.13,59.14,39000.0,49.3339,49.3589,49.3256,49.3339,39000.0
2014-11-14 15:50:00,59.15,59.16,59.07,59.13,158200.0,49.3422,49.3506,49.2755,49.3256,158200.0
2014-11-17 09:30:00,59.02,59.12,58.81,59.07,23300.0,49.2338,49.3172,49.0586,49.2755,23300.0
2014-11-17 09:40:00,59.06,59.17,59.02,59.15,10600.0,49.2672,49.3589,49.2338,49.3422,10600.0
2014-11-17 09:50:00,59.13,59.17,59.03,59.06,4300.0,49.3256,49.3589,49.2421,49.2672,4300.0
2014-11-17 10:00:00,59.08,59.17,59.07,59.13,11700.0,49.2839,49.3589,49.2755,49.3256,11700.0
2014-11-17 10:10:00,59.12,59.28,59.12,59.27,15900.0,49.3172,49.4507,49.3172,49.4423,15900.0
2014-11-17 10:20:00,59.28,59.32,59.23,59.28,14000.0,49.4507,49.4841,49.409,49.4507,14000.0
2014-11-17 10:30:00,59.22,59.3,59.19,59.24,23700.0,49.4006,49.4674,49.3756,49.4173,23700.0
2014-11-17 10:40:00,59.23,59.31,59.22,59.25,19300.0,49.409,49.4757,49.4006,49.4257,19300.0
2014-11-17 10:50:00,59.24,59.31,59.22,59.26,12600.0,49.4173,49.4757,49.4006,49.434,12600.0
2014-11-17 11:00:00,59.26,59.26,59.21,59.21,15600.0,49.434,49.434,49.3923,49.3923,15600.0
2014-11-17 11:10:00,59.2,59.3,59.16,59.3,9700.0,49.384,49.4674,49.3506,49.4674,9700.0
2014-11-17 11:20:00,59.3,59.3,59.18,59.18,6600.0,49.4674,49.4674,49.3673,49.3673,6600.0
2014-11-17 11:30:00,59.15,59.22,59.15,59.2,13500.0,49.3422,49.4006,49.3422,49.384,13500.0
2014-11-17 11:40:00,59.19,59.25,59.18,59.25,5100.0,49.3756,49.4257,49.3673,49.4257,5100.0
2014-11-17 11:50:00,59.24,59.26,59.22,59.23,5200.0,49.4173,49.434,49.4006,49.409,5200.0
2014-11-17 12:00:00,59.24,59.27,59.18,59.19,8800.0,49.4173,49.4423,49.3673,49.3756,8800.0
2014-11-17 12:10:00,59.19,59.27,59.19,59.25,7100.0,49.3756,49.4423,49.3756,49.4257,7100.0
2014-11-17 12:20:00,59.25,59.3,59.24,59.28,9500.0,49.4257,49.4674,49.4173,49.4507,9500.0
2014-11-17 12:30:00,59.28,59.28,59.24,59.26,4300.0,49.4507,49.4507,49.4173,49.434,4300.0
2014-11-17 12:40:00,59.25,59.36,59.25,59.33,11600.0,49.4257,49.5174,49.4257,49.4924,11600.0
2014-11-17 12:50:00,59.33,59.35,59.33,59.33,3700.0,49.4924,49.5091,49.4924,49.4924,3700.0
2014-11-17 13:00:00,59.32,59.36,59.32,59.35,13100.0,49.4841,49.5174,49.4841,49.5091,13100.0
2014-11-17 13:10:00,59.35,59.54,59.35,59.45,52100.0,49.5091,49.6676,49.5091,49.5925,52100.0
2014-11-17 13:20:00,59.44,59.46,59.37,59.38,9700.0,49.5842,49.6008,49.5258,49.5341,9700.0
2014-11-17 13:30:00,59.38,59.41,59.34,59.35,8900.0,49.5341,49.5591,49.5007,49.5091,8900.0
2014-11-17 13:40:00,59.36,59.37,59.34,59.35,14100.0,49.5174,49.5258,49.5007,49.5091,14100.0
2014-11-17 13:50:00,59.35,59.37,59.34,59.36,9200.0,49.5091,49.5258,49.5007,49.5174,9200.0
2014-11-17 14:00:00,59.36,59.36,59.27,59.29,7300.0,49.5174,49.5174,49.4423,49.459,7300.0
2014-11-17 14:10:00,59.28,59.31,59.28,59.3,7900.0,49.4507,49.4757,49.4507,49.4674,7900.0
2014-11-17 14:20:00,59.3,59.3,59.22,59.23,16800.0,49.4674,49.4674,49.4006,49.409,16800.0
2014-11-17 14:30:00,59.24,59.26,59.23,59.25,10900.0,49.4173,49.434,49.409,49.4257,10900.0
2014-11-17 14:40:00,59.25,59.31,59.24,59.3,44800.0,49.4257,49.4757,49.4173,49.4674,44800.0
2014-11-17 14:50:00,59.3,59.31,59.28,59.29,34400.0,49.4674,49.4757,49.4507,49.459,34400.0
2014-11-17 15:00:00,59.29,59.35,59.28,59.35,11700.0,49.459,49.5091,49.4507,49.5091,11700.0
2014-11-17 15:10:00,59.35,59.36,59.3,59.35,27300.0,49.5091,49.5174,49.4674,49.5091,27300.0
2014-11-17 15:20:00,59.35,59.36,59.3,59.3,19500.0,49.5091,49.5174,49.4674,49.4674,19500.0
2014-11-17 15:30:00,59.31,59.41,59.3,59.4,36600.0,49.4757,49.5591,49.4674,49.5508,36600.0
2014-11-17 15:40:00,59.4,59.46,59.4,59.4,71000.0,49.5508,49.6008,49.5508,49.5508,71000.0
2014-11-17 15:50:00,59.4,59.48,59.4,59.45,104900.0,49.5508,49.6175,49.5508,49.5925,104900.0
2014-11-18 09:30:00,59.36,59.53,59.25,59.45,34600.0,49.5174,49.6592,49.4257,49.5925,34600.0
2014-11-18 09:40:00,59.49,59.6,59.45,59.59,152000.0,49.6259,49.7176,49.5925,49.7093,152000.0
2014-11-18 09:50:00,59.63,59.74,59.63,59.74,8800.0,49.7427,49.8344,49.7427,49.8344,8800.0
2014-11-18 10:00:00,59.74,59.83,59.73,59.79,17700.0,49.8344,49.9095,49.8261,49.8761,17700.0
2014-11-18 10:10:00,59.8,59.81,59.77,59.8,4200.0,49.8845,49.8928,49.8594,49.8845,4200.0
2014-11-18 10:20:00,59.8,59.8,59.75,59.77,7600.0,49.8845,49.8845,49.8428,49.8594,7600.0
2014-11-18 10:30:00,59.76,59.83,59.73,59.82,9700.0,49.8511,49.9095,49.8261,49.9012,9700.0
2014-11-18 10:40:00,59.82,59.86,59.8,59.83,18700.0,49.9012,49.9345,49.8845,49.9095,18700.0
2014-11-18 10:50:00,59.84,59.9,59.84,59.85,12600.0,49.9178,49.9679,49.9178,49.9262,12600.0
2014-11-18 11:00:00,59.84,59.93,59.81,59.9,51400.0,49.9178,49.9929,49.8928,49.9679,51400.0
2014-11-18 11:10:00,59.89,59.95,59.88,59.94,24600.0,49.9595,50.0096,49.9512,50.0013,24600.0
2014-11-18 11:20:00,59.94,59.96,59.89,59.9,29000.0,50.0013,50.0179,49.9595,49.9679,29000.0
2014-11-18 11:30:00,59.89,59.89,59.81,59.83,16200.0,49.9595,49.9595,49.8928,49.9095,16200.0
2014-11-18 11:40:00,59.84,59.9,59.79,59.87,24600.0,49.9178,49.9679,49.8761,49.9429,24600.0
2014-11-18 11:50:00,59.88,59.9,59.79,59.84,19400.0,49.9512,49.9679,49.8761,49.9178,19400.0
2014-11-18 12:00:00,59.84,59.89,59.75,59.78,33600.0,49.9178,49.9595,49.8428,49.8678,33600.0
2014-11-18 12:10:00,59.78,59.78,59.72,59.72,3900.0,49.8678,49.8678,49.8177,49.8177,3900.0
2014-11-18 12:20:00,59.72,59.72,59.62,59.66,8300.0,49.8177,49.8177,49.7343,49.7677,8300.0
2014-11-18 12:30:00,59.66,59.69,59.62,59.62,3000.0,49.7677,49.7927,49.7343,49.7343,3000.0
2014-11-18 12:40:00,59.62,59.68,59.61,59.67,6800.0,49.7343,49.7844,49.726,49.776,6800.0
2014-11-18 12:50:00,59.68,59.74,59.65,59.73,17800.0,49.7844,49.8344,49.7593,49.8261,17800.0
2014-11-18 13:00:00,59.73,59.77,59.73,59.76,10000.0,49.8261,49.8594,49.8261,49.8511,10000.0
2014-11-18 13:10:00,59.77,59.77,59.72,59.72,5700.0,49.8594,49.8594,49.8177,49.8177,5700.0
2014-11-18 13:20:00,59.71,59.75,59.7,59.73,5400.0,49.8094,49.8428,49.801,49.8261,5400.0
2014-11-18 13:30:00,59.73,59.78,59.71,59.77,14100.0,49.8261,49.8678,49.8094,49.8594,14100.0
2014-11-18 13:40:00,59.76,59.76,59.73,59.73,11000.0,49.8511,49.8511,49.8261,49.8261,11000.0
2014-11-18 13:50:00,59.73,59.76,59.71,59.74,6900.0,49.8261,49.8511,49.8094,49.8344,6900.0
2014-11-18 14:00:00,59.74,59.84,59.74,59.82,10500.0,49.8344,49.9178,49.8344,49.9012,10500.0
2014-11-18 14:10:00,59.82,59.9,59.82,59.89,38200.0,49.9012,49.9679,49.9012,49.9595,38200.0
2014-11-18 14:20:00,59.88,59.88,59.84,59.87,26600.0,49.9512,49.9512,49.9178,49.9429,26600.0
2014-11-18 14:30:00,59.87,59.9,59.84,59.88,8600.0,49.9429,49.9679,49.9178,49.9512,8600.0
2014-11-18 14:40:00,59.87,59.87,59.81,59.82,32700.0,49.9429,49.9429,49.8928,49.9012,32700.0
2014-11-18 14:50:00,59.81,59.81,59.76,59.77,7300.0,49.8928,49.8928,49.8511,49.8594,7300.0
2014-11-18 15:00:00,59.77,59.82,59.76,59.82,8900.0,49.8594,49.9012,49.8511,49.9012,8900.0
2014-11-18 15:10:00,59.81,59.88,59.8,59.85,38500.0,49.8928,49.9512,49.8845,49.9262,38500.0
2014-11-18 15:20:00,59.85,59.9,59.81,59.85,27800.0,49.9262,49.9679,49.8928,49.9262,27800.0
2014-11-18 15:30:00,59.84,59.87,59.81,59.87,31600.0,49.9178,49.9429,49.8928,49.9429,31600.0
2014-11-18 15:40:00,59.86,59.89,59.74,59.77,62800.0,49.9345,49.9595,49.8344,49.8594,62800.0
2014-11-18 15:50:00,59.77,59.82,59.72,59.8,114700.0,49.8594,49.9012,49.8177,49.8845,114700.0
2014-11-19 09:30:00,59.76,59.85,59.54,59.63,34900.0,49.8511,49.9262,49.6676,49.7427,34900.0
2014-11-19 09:40:00,59.66,59.75,59.63,59.72,14700.0,49.7677,49.8428,49.7427,49.8177,14700.0
2014-11-19 09:50:00,59.7,59.7,59.56,59.61,10700.0,49.801,49.801,49.6843,49.726,10700.0
2014-11-19 10:00:00,59.6,59.61,59.53,59.61,14300.0,49.7176,49.726,49.6592,49.726,14300.0
2014-11-19 10:10:00,59.61,59.63,59.57,59.63,12800.0,49.726,49.7427,49.6926,49.7427,12800.0
2014-11-19 10:20:00,59.64,59.65,59.54,59.56,14800.0,49.751,49.7593,49.6676,49.6843,14800.0
2014-11-19 10:30:00,59.55,59.6,59.49,59.49,18800.0,49.6759,49.7176,49.6259,49.6259,18800.0
2014-11-19 10:40:00,59.49,59.54,59.44,59.49,16100.0,49.6259,49.6676,49.5842,49.6259,16100.0
2014-11-19 10:50:00,59.49,59.49,59.45,59.45,4400.0,49.6259,49.6259,49.5925,49.5925,4400.0
2014-11-19 11:00:00,59.4,59.46,59.34,59.45,8700.0,49.5508,49.6008,49.5007,49.5925,8700.0
2014-11-19 11:10:00,59.46,59.47,59.44,59.47,7800.0,49.6008,49.6092,49.5842,49.6092,7800.0
2014-11-19 11:20:00,59.45,59.56,59.43,59.53,38200.0,49.5925,49.6843,49.5758,49.6592,38200.0
2014-11-19 11:30:00,59.53,59.57,59.46,59.47,19600.0,49.6592,49.6926,49.6008,49.6092,19600.0
2014-11-19 11:40:00,59.47,59.52,59.44,59.47,18600.0,49.6092,49.6509,49.5842,49.6092,18600.0
2014-11-19 11:50:00,59.48,59.5,59.46,59.5,7900.0,49.6175,49.6342,49.6008,49.6342,7900.0
2014-11-19 12:00:00,59.5,59.55,59.5,59.54,4900.0,49.6342,49.6759,49.6342,49.6676,4900.0
2014-11-19 12:10:00,59.53,59.53,59.47,59.53,12400.0,49.6592,49.6592,49.6092,49.6592,12400.0
2014-11-19 12:20:00,59.54,59.55,59.52,59.52,4600.0,49.6676,49.6759,49.6509,49.6509,4600.0
2014-11-19 12:30:00,59.53,59.53,59.48,59.48,5400.0,49.6592,49.6592,49.6175,49.6175,5400.0
2014-11-19 12:40:00,59.48,59.53,59.47,59.5,24900.0,49.6175,49.6592,49.6092,49.6342,24900.0
2014-11-19 12:50:00,59.5,59.57,59.5,59.57,4200.0,49.6342,49.6926,49.6342,49.6926,4200.0
2014-11-19 13:00:00,59.56,59.56,59.54,59.54,4400.0,49.6843,49.6843,49.6676,49.6676,4400.0
2014-11-19 13:10:00,59.53,59.55,59.52,59.53,3500.0,49.6592,49.6759,49.6509,49.6592,3500.0
2014-11-19 13:20:00,59.54,59.67,59.54,59.62,13700.0,49.6676,49.776,49.6676,49.7343,13700.0
2014-11-19 13:30:00,59.62,59.65,59.59,59.65,8300.0,49.7343,49.7593,49.7093,49.7593,8300.0
2014-11-19 13:40:00,59.65,59.67,59.64,59.64,8000.0,49.7593,49.776,49.751,49.751,8000.0
2014-11-19 13:50:00,59.66,59.69,59.64,59.66,9800.0,49.7677,49.7927,49.751,49.7677,9800.0
2014-11-19 14:00:00,59.66,59.81,59.61,59.76,14300.0,49.7677,49.8928,49.726,49.8511,14300.0
2014-11-19 14:10:00,59.75,59.78,59.74,59.75,8300.0,49.8428,49.8678,49.8344,49.8428,8300.0
2014-11-19 14:20:00,59.74,59.74,59.56,59.58,11100.0,49.8344,49.8344,49.6843,49.7009,11100.0
2014-11-19 14:30:00,59.56,59.61,59.5,59.58,8500.0,49.6843,49.726,49.6342,49.7009,8500.0
2014-11-19 14:40:00,59.56,59.57,59.5,59.52,10400.0,49.6843,49.6926,49.6342,49.6509,10400.0
2014-11-19 14:50:00,59.52,59.64,59.52,59.63,9300.0,49.6509,49.751,49.6509,49.7427,9300.0
2014-11-19 15:00:00,59.63,59.64,59.58,59.58,8800.0,49.7427,49.751,49.7009,49.7009,8800.0
2014-11-19 15:10:00,59.59,59.72,59.58,59.72,15800.0,49.7093,49.8177,49.7009,49.8177,15800.0
2014-11-19 15:20:00,59.71,59.74,59.7,59.7,10900.0,49.8094,49.8344,49.801,49.801,10900.0
2014-11-19 15:30:00,59.69,59.7,59.64,59.64,18800.0,49.7927,49.801,49.751,49.751,18800.0
2014-11-19 15:40:00,59.64,59.74,59.61,59.71,34900.0,49.751,49.8344,49.726,49.8094,34900.0
2014-11-19 15:50:00,59.72,59.8,59.69,59.78,95900.0,49.8177,49.8845,49.7927,49.8678,95900.0
2014-11-20 09:30:00,59.54,59.54,59.36,59.39,27100.0,49.6676,49.6676,49.5174,49.5425,27100.0
2014-11-20 09:40:00,59.39,59.52,59.39,59.47,9000.0,49.5425,49.6509,49.5425,49.6092,9000.0
2014-11-20 09:50:00,59.48,59.5,59.45,59.47,5300.0,49.6175,49.6342,49.5925,49.6092,5300.0
2014-11-20 10:00:00,59.48,59.63,59.48,59.61,6400.0,49.6175,49.7427,49.6175,49.726,6400.0
2014-11-20 10:10:00,59.6,59.64,59.55,59.58,7300.0,49.7176,49.751,49.6759,49.7009,7300.0
2014-11-20 10:20:00,59.6,59.67,59.58,59.63,16600.0,49.7176,49.776,49.7009,49.7427,16600.0
2014-11-20 10:30:00,59.64,59.69,59.61,59.66,32200.0,49.751,49.7927,49.726,49.7677,32200.0
2014-11-20 10:40:00,59.67,59.77,59.66,59.69,80000.0,49.776,49.8594,49.7677,49.7927,80000.0
2014-11-20 10:50:00,59.68,59.75,59.67,59.75,6000.0,49.7844,49.8428,49.776,49.8428,6000.0
2014-11-20 11:00:00,59.72,59.78,59.71,59.75,9500.0,49.8177,49.8678,49.8094,49.8428,9500.0
2014-11-20 11:10:00,59.77,59.8,59.75,59.77,7600.0,49.8594,49.8845,49.8428,49.8594,7600.0
2014-11-20 11:20:00,59.75,59.77,59.73,59.75,17900.0,49.8428,49.8594,49.8261,49.8428,17900.0
2014-11-20 11:30:00,59.76,59.76,59.7,59.7,2600.0,49.8511,49.8511,49.801,49.801,2600.0
2014-11-20 11:40:00,59.7,59.77,59.7,59.77,2500.0,49.801,49.8594,49.801,49.8594,2500.0
2014-11-20 11:50:00,59.77,59.79,59.77,59.79,4100.0,49.8594,49.8761,49.8594,49.8761,4100.0
2014-11-20 12:00:00,59.78,59.78,59.73,59.74,4700.0,49.8678,49.8678,49.8261,49.8344,4700.0
2014-11-20 12:10:00,59.74,59.78,59.74,59.78,2600.0,49.8344,49.8678,49.8344,49.8678,2600.0
2014-11-20 12:20:00,59.78,59.8,59.78,59.79,2200.0,49.8678,49.8845,49.8678,49.8761,2200.0
2014-11-20 12:30:00,59.8,59.81,59.78,59.78,3600.0,49.8845,49.8928,49.8678,49.8678,3600.0
2014-11-20 12:40:00,59.78,59.78,59.7,59.74,3800.0,49.8678,49.8678,49.801,49.8344,3800.0
2014-11-20 12:50:00,59.73,59.73,59.69,59.72,2200.0,49.8261,49.8261,49.7927,49.8177,2200.0
2014-11-20 13:00:00,59.71,59.75,59.7,59.71,6200.0,49.8094,49.8428,49.801,49.8094,6200.0
2014-11-20 13:10:00,59.72,59.73,59.7,59.72,1900.0,49.8177,49.8261,49.801,49.8177,1900.0
2014-11-20 13:20:00,59.72,59.73,59.71,59.72,1900.0,49.8177,49.8261,49.8094,49.8177,1900.0
2014-11-20 13:30:00,59.72,59.73,59.71,59.71,3300.0,49.8177,49.8261,49.8094,49.8094,3300.0
2014-11-20 13:40:00,59.72,59.72,59.68,59.7,1800.0,49.8177,49.8177,49.7844,49.801,1800.0
2014-11-20 13:50:00,59.71,59.72,59.7,59.7,4400.0,49.8094,49.8177,49.801,49.801,4400.0
2014-11-20 14:00:00,59.7,59.73,59.67,59.68,4100.0,49.801,49.8261,49.776,49.7844,4100.0
2014-11-20 14:10:00,59.69,59.71,59.68,59.68,3900.0,49.7927,49.8094,49.7844,49.7844,3900.0
2014-11-20 14:20:00,59.68,59.69,59.66,59.67,19800.0,49.7844,49.7927,49.7677,49.776,19800.0
2014-11-20 14:30:00,59.67,59.69,59.66,59.67,10300.0,49.776,49.7927,49.7677,49.776,10300.0
2014-11-20 14:40:00,59.67,59.68,59.64,59.64,8900.0,49.776,49.7844,49.751,49.751,8900.0
2014-11-20 14:50:00,59.64,59.65,59.63,59.63,4900.0,49.751,49.7593,49.7427,49.7427,4900.0
2014-11-20 15:00:00,59.62,59.62,59.51,59.59,22500.0,49.7343,49.7343,49.6426,49.7093,22500.0
2014-11-20 15:10:00,59.59,59.6,59.57,59.59,2700.0,49.7093,49.7176,49.6926,49.7093,2700.0
2014-11-20 15:20:00,59.58,59.64,59.56,59.61,6600.0,49.7009,49.751,49.6843,49.726,6600.0
2014-11-20 15:30:00,59.63,59.69,59.61,59.69,14400.0,49.7427,49.7927,49.726,49.7927,14400.0
2014-11-20 15:40:00,59.68,59.71,59.65,59.67,35300.0,49.7844,49.8094,49.7593,49.776,35300.0
2014-11-20 15:50:00,59.67,59.72,59.65,59.72,57500.0,49.776,49.8177,49.7593,49.8177,57500.0
2014-11-21 09:30:00,60.15,60.25,59.82,60.02,141500.0,50.1764,50.2599,49.9012,50.068,141500.0
2014-11-21 09:40:00,60.07,60.2,60.04,60.13,31500.0,50.1097,50.2181,50.0847,50.1598,31500.0
2014-11-21 09:50:00,60.18,60.21,60.1,60.11,9200.0,50.2015,50.2265,50.1347,50.1431,9200.0
2014-11-21 10:00:00,60.09,60.17,60.08,60.12,22900.0,50.1264,50.1931,50.118,50.1514,22900.0
2014-11-21 10:10:00,60.13,60.22,60.1,60.12,9500.0,50.1598,50.2348,50.1347,50.1514,9500.0
2014-11-21 10:20:00,60.11,60.2,60.11,60.18,8800.0,50.1431,50.2181,50.1431,50.2015,8800.0
2014-11-21 10:30:00,60.16,60.21,60.11,60.18,14100.0,50.1848,50.2265,50.1431,50.2015,14100.0
2014-11-21 10:40:00,60.19,60.19,60.15,60.16,7800.0,50.2098,50.2098,50.1764,50.1848,7800.0
2014-11-21 10:50:00,60.15,60.18,60.13,60.15,13400.0,50.1764,50.2015,50.1598,50.1764,13400.0
2014-11-21 11:00:00,60.15,60.15,60.08,60.14,22800.0,50.1764,50.1764,50.118,50.1681,22800.0
2014-11-21 11:10:00,60.13,60.19,60.13,60.15,5800.0,50.1598,50.2098,50.1598,50.1764,5800.0
2014-11-21 11:20:00,60.14,60.15,60.1,60.1,5400.0,50.1681,50.1764,50.1347,50.1347,5400.0
2014-11-21 11:30:00,60.1,60.1,60.01,60.03,7700.0,50.1347,50.1347,50.0596,50.0763,7700.0
2014-11-21 11:40:00,60.04,60.12,60.04,60.1,5300.0,50.0847,50.1514,50.0847,50.1347,5300.0
2014-11-21 11:50:00,60.1,60.18,60.09,60.13,9100.0,50.1347,50.2015,50.1264,50.1598,9100.0
2014-11-21 12:00:00,60.13,60.19,60.13,60.14,4300.0,50.1598,50.2098,50.1598,50.1681,4300.0
2014-11-21 12:10:00,60.14,60.15,60.12,60.14,3700.0,50.1681,50.1764,50.1514,50.1681,3700.0
2014-11-21 12:20:00,60.09,60.12,60.08,60.08,4600.0,50.1264,50.1514,50.118,50.118,4600.0
2014-11-21 12:30:00,60.09,60.16,60.09,60.14,5600.0,50.1264,50.1848,50.1264,50.1681,5600.0
2014-11-21 12:40:00,60.13,60.18,60.12,60.15,5200.0,50.1598,50.2015,50.1514,50.1764,5200.0
2014-11-21 12:50:00,60.16,60.18,60.13,60.18,7100.0,50.1848,50.2015,50.1598,50.2015,7100.0
2014-11-21 13:00:00,60.18,60.18,60.07,60.08,6500.0,50.2015,50.2015,50.1097,50.118,6500.0
2014-11-21 13:10:00,60.07,60.11,60.07,60.11,5600.0,50.1097,50.1431,50.1097,50.1431,5600.0
2014-11-21 13:20:00,60.09,60.11,60.05,60.05,7600.0,50.1264,50.1431,50.093,50.093,7600.0
2014-11-21 13:30:00,60.05,60.06,60.02,60.04,13200.0,50.093,50.1014,50.068,50.0847,13200.0
2014-11-21 13:40:00,60.03,60.06,60.0,60.05,6200.0,50.0763,50.1014,50.0513,50.093,6200.0
2014-11-21 13:50:00,60.06,60.11,60.05,60.06,8300.0,50.1014,50.1431,50.093,50.1014,8300.0
2014-11-21 14:00:00,60.07,60.11,60.06,60.07,5000.0,50.1097,50.1431,50.1014,50.1097,5000.0
2014-11-21 14:10:00,60.07,60.08,60.0,60.02,7000.0,50.1097,50.118,50.0513,50.068,7000.0
2014-11-21 14:20:00,60.02,60.02,59.93,59.96,10400.0,50.068,50.068,49.9929,50.0179,10400.0
2014-11-21 14:30:00,59.97,59.97,59.9,59.9,15100.0,50.0263,50.0263,49.9679,49.9679,15100.0
2014-11-21 14:40:00,59.9,59.97,59.9,59.94,16500.0,49.9679,50.0263,49.9679,50.0013,16500.0
2014-11-21 14:50:00,59.94,60.0,59.94,59.95,9100.0,50.0013,50.0513,50.0013,50.0096,9100.0
2014-11-21 15:00:00,59.96,60.0,59.95,59.95,6700.0,50.0179,50.0513,50.0096,50.0096,6700.0
2014-11-21 15:10:00,59.97,60.02,59.96,60.0,11700.0,50.0263,50.068,50.0179,50.0513,11700.0
2014-11-21 15:20:00,60.0,60.0,59.97,59.99,13800.0,50.0513,50.0513,50.0263,50.043,13800.0
2014-11-21 15:30:00,60.0,60.06,60.0,60.04,14800.0,50.0513,50.1014,50.0513,50.0847,14800.0
2014-11-21 15:40:00,60.04,60.05,59.96,59.96,40200.0,50.0847,50.093,50.0179,50.0179,40200.0
2014-11-21 15:50:00,59.96,59.97,59.81,59.88,137200.0,50.0179,50.0263,49.8928,49.9512,137200.0
2014-11-24 09:30:00,59.95,60.17,59.93,60.15,26400.0,50.0096,50.1931,49.9929,50.1764,26400.0
2014-11-24 09:40:00,60.12,60.22,60.1,60.14,12500.0,50.1514,50.2348,50.1347,50.1681,12500.0
2014-11-24 09:50:00,60.1,60.16,60.1,60.13,12800.0,50.1347,50.1848,50.1347,50.1598,12800.0
2014-11-24 10:00:00,60.14,60.17,60.11,60.17,3000.0,50.1681,50.1931,50.1431,50.1931,3000.0
2014-11-24 10:10:00,60.17,60.17,60.1,60.12,8700.0,50.1931,50.1931,50.1347,50.1514,8700.0
2014-11-24 10:20:00,60.13,60.16,60.11,60.13,8900.0,50.1598,50.1848,50.1431,50.1598,8900.0
2014-11-24 10:30:00,60.15,60.16,60.1,60.1,11300.0,50.1764,50.1848,50.1347,50.1347,11300.0
2014-11-24 10:40:00,60.11,60.12,60.1,60.1,5500.0,50.1431,50.1514,50.1347,50.1347,5500.0
2014-11-24 10:50:00,60.1,60.11,60.08,60.1,23500.0,50.1347,50.1431,50.118,50.1347,23500.0
2014-11-24 11:00:00,60.08,60.09,60.0,60.01,13500.0,50.118,50.1264,50.0513,50.0596,13500.0
2014-11-24 11:10:00,60.03,60.06,60.01,60.01,4300.0,50.0763,50.1014,50.0596,50.0596,4300.0
2014-11-24 11:20:00,60.02,60.04,59.99,60.02,9100.0,50.068,50.0847,50.043,50.068,9100.0
2014-11-24 11:30:00,60.03,60.05,60.01,60.04,8400.0,50.0763,50.093,50.0596,50.0847,8400.0
2014-11-24 11:40:00,60.05,60.07,60.04,60.07,2400.0,50.093,50.1097,50.0847,50.1097,2400.0
2014-11-24 11:50:00,60.08,60.09,60.07,60.08,3100.0,50.118,50.1264,50.1097,50.118,3100.0
2014-11-24 12:00:00,60.09,60.14,60.08,60.14,4600.0,50.1264,50.1681,50.118,50.1681,4600.0
2014-11-24 12:10:00,60.14,60.14,60.09,60.1,9500.0,50.1681,50.1681,50.1264,50.1347,9500.0
2014-11-24 12:20:00,60.11,60.12,60.1,60.1,10800.0,50.1431,50.1514,50.1347,50.1347,10800.0
2014-11-24 12:30:00,60.1,60.11,60.08,60.09,4000.0,50.1347,50.1431,50.118,50.1264,4000.0
2014-11-24 12:40:00,60.08,60.12,60.08,60.09,7700.0,50.118,50.1514,50.118,50.1264,7700.0
2014-11-24 12:50:00,60.08,60.09,60.04,60.04,7600.0,50.118,50.1264,50.0847,50.0847,7600.0
2014-11-24 13:00:00,60.04,60.06,60.03,60.05,6300.0,50.0847,50.1014,50.0763,50.093,6300.0
2014-11-24 13:10:00,60.05,60.06,60.04,60.05,17200.0,50.093,50.1014,50.0847,50.093,17200.0
2014-11-24 13:20:00,60.06,60.07,60.04,60.07,16300.0,50.1014,50.1097,50.0847,50.1097,16300.0
2014-11-24 13:30:00,60.08,60.08,60.05,60.08,3200.0,50.118,50.118,50.093,50.118,3200.0
2014-11-24 13:40:00,60.09,60.09,60.05,60.05,7100.0,50.1264,50.1264,50.093,50.093,7100.0
2014-11-24 13:50:00,60.06,60.06,60.04,60.05,5900.0,50.1014,50.1014,50.0847,50.093,5900.0
2014-11-24 14:00:00,60.04,60.05,60.04,60.05,19500.0,50.0847,50.093,50.0847,50.093,19500.0
2014-11-24 14:10:00,60.05,60.06,60.04,60.05,12500.0,50.093,50.1014,50.0847,50.093,12500.0
2014-11-24 14:20:00,60.05,60.05,60.02,60.04,12600.0,50.093,50.093,50.068,50.0847,12600.0
2014-11-24 14:30:00,60.04,60.04,60.0,60.03,15400.0,50.0847,50.0847,50.0513,50.0763,15400.0
2014-11-24 14:40:00,60.03,60.04,60.0,60.03,11200.0,50.0763,50.0847,50.0513,50.0763,11200.0
2014-11-24 14:50:00,60.03,60.03,59.98,60.02,16800.0,50.0763,50.0763,50.0346,50.068,16800.0
2014-11-24 15:00:00,60.02,60.04,60.0,60.04,10100.0,50.068,50.0847,50.0513,50.0847,10100.0
2014-11-24 15:10:00,60.04,60.05,60.0,60.01,11700.0,50.0847,50.093,50.0513,50.0596,11700.0
2014-11-24 15:20:00,60.0,60.01,59.98,60.0,8900.0,50.0513,50.0596,50.0346,50.0513,8900.0
2014-11-24 15:30:00,60.01,60.06,60.01,60.06,11900.0,50.0596,50.1014,50.0596,50.1014,11900.0
2014-11-24 15:40:00,60.06,60.1,60.05,60.1,39800.0,50.1014,50.1347,50.093,50.1347,39800.0
2014-11-24 15:50:00,60.1,60.12,60.03,60.1,71600.0,50.1347,50.1514,50.0763,50.1347,71600.0
2014-11-25 09:30:00,60.3,60.69,60.3,60.61,45200.0,50.3016,50.6269,50.3016,50.5602,45200.0
2014-11-25 09:40:00,60.58,60.58,60.13,60.24,36500.0,50.5351,50.5351,50.1598,50.2515,36500.0
2014-11-25 09:50:00,60.23,60.28,60.05,60.08,29500.0,50.2432,50.2849,50.093,50.118,29500.0
2014-11-25 10:00:00,60.07,60.09,60.01,60.07,10000.0,50.1097,50.1264,50.0596,50.1097,10000.0
2014-11-25 10:10:00,60.08,60.19,60.07,60.13,31600.0,50.118,50.2098,50.1097,50.1598,31600.0
2014-11-25 10:20:00,60.11,60.22,60.1,60.21,17200.0,50.1431,50.2348,50.1347,50.2265,17200.0
2014-11-25 10:30:00,60.23,60.23,60.2,60.22,4200.0,50.2432,50.2432,50.2181,50.2348,4200.0
2014-11-25 10:40:00,60.21,60.31,60.19,60.29,6000.0,50.2265,50.3099,50.2098,50.2932,6000.0
2014-11-25 10:50:00,60.31,60.35,60.26,60.29,6500.0,50.3099,50.3433,50.2682,50.2932,6500.0
2014-11-25 11:00:00,60.28,60.32,60.26,60.28,7200.0,50.2849,50.3182,50.2682,50.2849,7200.0
2014-11-25 11:10:00,60.29,60.29,60.21,60.24,5300.0,50.2932,50.2932,50.2265,50.2515,5300.0
2014-11-25 11:20:00,60.25,60.26,60.17,60.18,6900.0,50.2599,50.2682,50.1931,50.2015,6900.0
2014-11-25 11:30:00,60.16,60.21,60.14,60.21,10500.0,50.1848,50.2265,50.1681,50.2265,10500.0
2014-11-25 11:40:00,60.21,60.23,60.2,60.23,5100.0,50.2265,50.2432,50.2181,50.2432,5100.0
2014-11-25 11:50:00,60.26,60.27,60.26,60.27,1500.0,50.2682,50.2765,50.2682,50.2765,1500.0
2014-11-25 12:00:00,60.28,60.32,60.28,60.32,6100.0,50.2849,50.3182,50.2849,50.3182,6100.0
2014-11-25 12:10:00,60.32,60.32,60.25,60.25,4100.0,50.3182,50.3182,50.2599,50.2599,4100.0
2014-11-25 12:20:00,60.27,60.27,60.24,60.25,4600.0,50.2765,50.2765,50.2515,50.2599,4600.0
2014-11-25 12:30:00,60.26,60.33,60.25,60.32,3500.0,50.2682,50.3266,50.2599,50.3182,3500.0
2014-11-25 12:40:00,60.33,60.39,60.3,60.39,7100.0,50.3266,50.3766,50.3016,50.3766,7100.0
2014-11-25 12:50:00,60.4,60.41,60.37,60.38,4900.0,50.385,50.3933,50.36,50.3683,4900.0
2014-11-25 13:00:00,60.37,60.38,60.32,60.35,6700.0,50.36,50.3683,50.3182,50.3433,6700.0
2014-11-25 13:10:00,60.35,60.38,60.33,60.33,2800.0,50.3433,50.3683,50.3266,50.3266,2800.0
2014-11-25 13:20:00,60.33,60.39,60.32,60.38,4900.0,50.3266,50.3766,50.3182,50.3683,4900.0
2014-11-25 13:30:00,60.38,60.39,60.36,60.37,3600.0,50.3683,50.3766,50.3516,50.36,3600.0
2014-11-25 13:40:00,60.37,60.4,60.35,60.39,5100.0,50.36,50.385,50.3433,50.3766,5100.0
2014-11-25 13:50:00,60.38,60.39,60.37,60.39,2500.0,50.3683,50.3766,50.36,50.3766,2500.0
2014-11-25 14:00:00,60.38,60.42,60.38,60.39,4900.0,50.3683,50.4017,50.3683,50.3766,4900.0
2014-11-25 14:10:00,60.38,60.4,60.33,60.34,9700.0,50.3683,50.385,50.3266,50.3349,9700.0
2014-11-25 14:20:00,60.34,60.38,60.34,60.35,3500.0,50.3349,50.3683,50.3349,50.3433,3500.0
2014-11-25 14:30:00,60.36,60.42,60.35,60.42,17800.0,50.3516,50.4017,50.3433,50.4017,17800.0
2014-11-25 14:40:00,60.42,60.43,60.4,60.4,6300.0,50.4017,50.41,50.385,50.385,6300.0
2014-11-25 14:50:00,60.41,60.41,60.34,60.35,9400.0,50.3933,50.3933,50.3349,50.3433,9400.0
2014-11-25 15:00:00,60.35,60.42,60.34,60.41,12800.0,50.3433,50.4017,50.3349,50.3933,12800.0
2014-11-25 15:10:00,60.39,60.42,60.39,60.42,5400.0,50.3766,50.4017,50.3766,50.4017,5400.0
2014-11-25 15:20:00,60.42,60.45,60.41,60.44,12100.0,50.4017,50.4267,50.3933,50.4183,12100.0
2014-11-25 15:30:00,60.44,60.44,60.37,60.38,17500.0,50.4183,50.4183,50.36,50.3683,17500.0
2014-11-25 15:40:00,60.38,60.38,60.33,60.37,32900.0,50.3683,50.3683,50.3266,50.36,32900.0
2014-11-25 15:50:00,60.37,60.47,60.36,60.46,139700.0,50.36,50.4434,50.3516,50.435,139700.0
2014-11-26 09:30:00,60.51,60.6,60.37,60.55,14400.0,50.4767,50.5518,50.36,50.5101,14400.0
2014-11-26 09:40:00,60.56,60.73,60.56,60.61,19000.0,50.5185,50.6603,50.5185,50.5602,19000.0
2014-11-26 09:50:00,60.6,60.82,60.6,60.75,19300.0,50.5518,50.7353,50.5518,50.6769,19300.0
2014-11-26 10:00:00,60.74,60.74,60.64,60.68,10500.0,50.6686,50.6686,50.5852,50.6186,10500.0
2014-11-26 10:10:00,60.68,60.69,60.57,60.59,10900.0,50.6186,50.6269,50.5268,50.5435,10900.0
2014-11-26 10:20:00,60.58,60.61,60.55,60.59,8100.0,50.5351,50.5602,50.5101,50.5435,8100.0
2014-11-26 10:30:00,60.58,60.6,60.49,60.55,18200.0,50.5351,50.5518,50.4601,50.5101,18200.0
2014-11-26 10:40:00,60.55,60.66,60.53,60.66,18700.0,50.5101,50.6019,50.4934,50.6019,18700.0
2014-11-26 10:50:00,60.65,60.68,60.64,60.66,14600.0,50.5935,50.6186,50.5852,50.6019,14600.0
2014-11-26 11:00:00,60.65,60.69,60.62,60.69,16200.0,50.5935,50.6269,50.5685,50.6269,16200.0
2014-11-26 11:10:00,60.68,60.7,60.62,60.62,8200.0,50.6186,50.6352,50.5685,50.5685,8200.0
2014-11-26 11:20:00,60.61,60.72,60.6,60.72,17800.0,50.5602,50.6519,50.5518,50.6519,17800.0
2014-11-26 11:30:00,60.72,60.75,60.65,60.66,26400.0,50.6519,50.6769,50.5935,50.6019,26400.0
2014-11-26 11:40:00,60.65,60.8,60.65,60.79,42700.0,50.5935,50.7187,50.5935,50.7103,42700.0
2014-11-26 11:50:00,60.79,60.81,60.75,60.75,12200.0,50.7103,50.727,50.6769,50.6769,12200.0
2014-11-26 12:00:00,60.76,60.77,60.73,60.76,11900.0,50.6853,50.6936,50.6603,50.6853,11900.0
2014-11-26 12:10:00,60.76,60.78,60.74,60.76,8400.0,50.6853,50.702,50.6686,50.6853,8400.0
2014-11-26 12:20:00,60.76,60.78,60.74,60.76,8100.0,50.6853,50.702,50.6686,50.6853,8100.0
2014-11-26 12:30:00,60.77,60.78,60.74,60.75,6400.0,50.6936,50.702,50.6686,50.6769,6400.0
2014-11-26 12:40:00,60.75,60.76,60.71,60.73,6600.0,50.6769,50.6853,50.6436,50.6603,6600.0
2014-11-26 12:50:00,60.72,60.74,60.67,60.69,8900.0,50.6519,50.6686,50.6102,50.6269,8900.0
2014-11-26 13:00:00,60.7,60.75,60.7,60.74,7000.0,50.6352,50.6769,50.6352,50.6686,7000.0
2014-11-26 13:10:00,60.75,60.76,60.72,60.76,7600.0,50.6769,50.6853,50.6519,50.6853,7600.0
2014-11-26 13:20:00,60.75,60.81,60.75,60.8,8100.0,50.6769,50.727,50.6769,50.7187,8100.0
2014-11-26 13:30:00,60.81,60.82,60.74,60.75,5600.0,50.727,50.7353,50.6686,50.6769,5600.0
2014-11-26 13:40:00,60.76,60.76,60.74,60.75,3200.0,50.6853,50.6853,50.6686,50.6769,3200.0
2014-11-26 13:50:00,60.75,60.78,60.74,60.75,8100.0,50.6769,50.702,50.6686,50.6769,8100.0
2014-11-26 14:00:00,60.76,60.76,60.74,60.76,10000.0,50.6853,50.6853,50.6686,50.6853,10000.0
2014-11-26 14:10:00,60.75,60.75,60.71,60.74,19200.0,50.6769,50.6769,50.6436,50.6686,19200.0
2014-11-26 14:20:00,60.73,60.77,60.72,60.76,17200.0,50.6603,50.6936,50.6519,50.6853,17200.0
2014-11-26 14:30:00,60.77,60.77,60.74,60.76,7600.0,50.6936,50.6936,50.6686,50.6853,7600.0
2014-11-26 14:40:00,60.76,60.76,60.74,60.76,6900.0,50.6853,50.6853,50.6686,50.6853,6900.0
2014-11-26 14:50:00,60.76,60.84,60.76,60.83,12400.0,50.6853,50.752,50.6853,50.7437,12400.0
2014-11-26 15:00:00,60.83,60.86,60.82,60.84,10500.0,50.7437,50.7687,50.7353,50.752,10500.0
2014-11-26 15:10:00,60.83,60.89,60.83,60.88,11300.0,50.7437,50.7937,50.7437,50.7854,11300.0
2014-11-26 15:20:00,60.89,60.91,60.87,60.87,12400.0,50.7937,50.8104,50.777,50.777,12400.0
2014-11-26 15:30:00,60.88,60.89,60.8,60.81,17000.0,50.7854,50.7937,50.7187,50.727,17000.0
2014-11-26 15:40:00,60.81,60.84,60.77,60.77,37700.0,50.727,50.752,50.6936,50.6936,37700.0
2014-11-26 15:50:00,60.77,60.79,60.75,60.76,105700.0,50.6936,50.7103,50.6769,50.6853,105700.0
2014-11-28 09:30:00,60.9,61.42,60.68,61.35,47600.0,50.8021,51.2359,50.6186,51.1775,47600.0
2014-11-28 09:40:00,61.35,61.35,61.13,61.14,7200.0,51.1775,51.1775,50.9939,51.0023,7200.0
2014-11-28 09:50:00,61.15,61.21,61.12,61.2,5500.0,51.0106,51.0607,50.9856,51.0523,5500.0
2014-11-28 10:00:00,61.21,61.44,61.17,61.42,9900.0,51.0607,51.2525,51.0273,51.2359,9900.0
2014-11-28 10:10:00,61.42,61.52,61.4,61.5,18900.0,51.2359,51.3193,51.2192,51.3026,18900.0
2014-11-28 10:20:00,61.51,61.63,61.5,61.6,22900.0,51.3109,51.411,51.3026,51.386,22900.0
2014-11-28 10:30:00,61.61,61.64,61.57,61.59,11100.0,51.3943,51.4194,51.361,51.3777,11100.0
2014-11-28 10:40:00,61.57,61.66,61.56,61.65,7100.0,51.361,51.4361,51.3526,51.4277,7100.0
2014-11-28 10:50:00,61.59,61.61,61.56,61.57,9500.0,51.3777,51.3943,51.3526,51.361,9500.0
2014-11-28 11:00:00,61.55,61.55,61.4,61.46,8700.0,51.3443,51.3443,51.2192,51.2692,8700.0
2014-11-28 11:10:00,61.43,61.43,61.32,61.37,10700.0,51.2442,51.2442,51.1524,51.1941,10700.0
2014-11-28 11:20:00,61.36,61.36,61.25,61.25,8500.0,51.1858,51.1858,51.094,51.094,8500.0
2014-11-28 11:30:00,61.24,61.29,61.17,61.29,12000.0,51.0857,51.1274,51.0273,51.1274,12000.0
2014-11-28 11:40:00,61.29,61.32,61.17,61.17,7000.0,51.1274,51.1524,51.0273,51.0273,7000.0
2014-11-28 11:50:00,61.18,61.22,61.13,61.22,11500.0,51.0356,51.069,50.9939,51.069,11500.0
2014-11-28 12:00:00,61.22,61.3,61.22,61.27,11300.0,51.069,51.1358,51.069,51.1107,11300.0
2014-11-28 12:10:00,61.23,61.36,61.23,61.35,11800.0,51.0774,51.1858,51.0774,51.1775,11800.0
2014-11-28 12:20:00,61.34,61.35,61.26,61.33,8500.0,51.1691,51.1775,51.1024,51.1608,8500.0
2014-11-28 12:30:00,61.32,61.35,61.27,61.34,17600.0,51.1524,51.1775,51.1107,51.1691,17600.0
2014-11-28 12:40:00,61.32,61.32,61.15,61.16,14600.0,51.1524,51.1524,51.0106,51.019,14600.0
2014-11-28 12:50:00,61.15,61.26,61.11,61.22,78700.0,51.0106,51.1024,50.9773,51.069,78700.0
2014-12-01 09:30:00,60.83,61.06,60.76,60.85,28400.0,50.7437,50.9355,50.6853,50.7604,28400.0
2014-12-01 09:40:00,60.85,60.91,60.68,60.76,10900.0,50.7604,50.8104,50.6186,50.6853,10900.0
2014-12-01 09:50:00,60.76,60.9,60.73,60.89,12800.0,50.6853,50.8021,50.6603,50.7937,12800.0
2014-12-01 10:00:00,60.89,61.16,60.89,61.16,9600.0,50.7937,51.019,50.7937,51.019,9600.0
2014-12-01 10:10:00,61.14,61.4,61.14,61.37,13300.0,51.0023,51.2192,51.0023,51.1941,13300.0
2014-12-01 10:20:00,61.33,61.39,61.3,61.34,10100.0,51.1608,51.2108,51.1358,51.1691,10100.0
2014-12-01 10:30:00,61.33,61.33,61.23,61.26,21100.0,51.1608,51.1608,51.0774,51.1024,21100.0
2014-12-01 10:40:00,61.26,61.27,61.2,61.23,5100.0,51.1024,51.1107,51.0523,51.0774,5100.0
2014-12-01 10:50:00,61.24,61.25,61.18,61.25,22600.0,51.0857,51.094,51.0356,51.094,22600.0
2014-12-01 11:00:00,61.26,61.34,61.24,61.31,20000.0,51.1024,51.1691,51.0857,51.1441,20000.0
2014-12-01 11:10:00,61.3,61.39,61.29,61.39,19800.0,51.1358,51.2108,51.1274,51.2108,19800.0
2014-12-01 11:20:00,61.39,61.49,61.39,61.49,17000.0,51.2108,51.2942,51.2108,51.2942,17000.0
2014-12-01 11:30:00,61.49,61.54,61.44,61.46,7300.0,51.2942,51.336,51.2525,51.2692,7300.0
2014-12-01 11:40:00,61.44,61.51,61.44,61.48,14300.0,51.2525,51.3109,51.2525,51.2859,14300.0
2014-12-01 11:50:00,61.48,61.5,61.42,61.43,7900.0,51.2859,51.3026,51.2359,51.2442,7900.0
2014-12-01 12:00:00,61.43,61.45,61.37,61.42,14200.0,51.2442,51.2609,51.1941,51.2359,14200.0
2014-12-01 12:10:00,61.42,61.51,61.42,61.47,9600.0,51.2359,51.3109,51.2359,51.2776,9600.0
2014-12-01 12:20:00,61.48,61.58,61.47,61.57,11900.0,51.2859,51.3693,51.2776,51.361,11900.0
2014-12-01 12:30:00,61.57,61.6,61.51,61.51,12800.0,51.361,51.386,51.3109,51.3109,12800.0
2014-12-01 12:40:00,61.52,61.55,61.5,61.53,12900.0,51.3193,51.3443,51.3026,51.3276,12900.0
2014-12-01 12:50:00,61.54,61.62,61.52,61.61,13100.0,51.336,51.4027,51.3193,51.3943,13100.0
2014-12-01 13:00:00,61.61,61.65,61.56,61.57,12600.0,51.3943,51.4277,51.3526,51.361,12600.0
2014-12-01 13:10:00,61.57,61.63,61.56,61.56,9500.0,51.361,51.411,51.3526,51.3526,9500.0
2014-12-01 13:20:00,61.56,61.65,61.56,61.6,5700.0,51.3526,51.4277,51.3526,51.386,5700.0
2014-12-01 13:30:00,61.61,61.67,61.6,61.66,12900.0,51.3943,51.4444,51.386,51.4361,12900.0
2014-12-01 13:40:00,61.66,61.69,61.62,61.67,12800.0,51.4361,51.4611,51.4027,51.4444,12800.0
2014-12-01 13:50:00,61.66,61.66,61.59,61.62,9800.0,51.4361,51.4361,51.3777,51.4027,9800.0
2014-12-01 14:00:00,61.61,61.64,61.55,61.6,19700.0,51.3943,51.4194,51.3443,51.386,19700.0
2014-12-01 14:10:00,61.6,61.62,61.56,61.61,11800.0,51.386,51.4027,51.3526,51.3943,11800.0
2014-12-01 14:20:00,61.61,61.62,61.51,61.54,13800.0,51.3943,51.4027,51.3109,51.336,13800.0
2014-12-01 14:30:00,61.54,61.58,61.52,61.58,17200.0,51.336,51.3693,51.3193,51.3693,17200.0
2014-12-01 14:40:00,61.59,61.59,61.53,61.55,9500.0,51.3777,51.3777,51.3276,51.3443,9500.0
2014-12-01 14:50:00,61.55,61.56,61.53,61.55,16500.0,51.3443,51.3526,51.3276,51.3443,16500.0
2014-12-01 15:00:00,61.54,61.61,61.54,61.57,14800.0,51.336,51.3943,51.336,51.361,14800.0
2014-12-01 15:10:00,61.56,61.59,61.52,61.58,28100.0,51.3526,51.3777,51.3193,51.3693,28100.0
2014-12-01 15:20:00,61.58,61.6,61.56,61.56,16500.0,51.3693,51.386,51.3526,51.3526,16500.0
2014-12-01 15:30:00,61.56,61.57,61.49,61.53,60200.0,51.3526,51.361,51.2942,51.3276,60200.0
2014-12-01 15:40:00,61.52,61.54,61.46,61.48,68100.0,51.3193,51.336,51.2692,51.2859,68100.0
2014-12-01 15:50:00,61.48,61.51,61.42,61.46,142600.0,51.2859,51.3109,51.2359,51.2692,142600.0
2014-12-02 09:30:00,61.54,61.66,61.32,61.56,26600.0,51.336,51.4361,51.1524,51.3526,26600.0
2014-12-02 09:40:00,61.61,61.61,61.47,61.52,21700.0,51.3943,51.3943,51.2776,51.3193,21700.0
2014-12-02 09:50:00,61.51,61.57,61.49,61.54,17400.0,51.3109,51.361,51.2942,51.336,17400.0
2014-12-02 10:00:00,61.55,61.55,61.51,61.51,7500.0,51.3443,51.3443,51.3109,51.3109,7500.0
2014-12-02 10:10:00,61.51,61.52,61.45,61.49,10800.0,51.3109,51.3193,51.2609,51.2942,10800.0
2014-12-02 10:20:00,61.5,61.51,61.45,61.45,11200.0,51.3026,51.3109,51.2609,51.2609,11200.0
2014-12-02 10:30:00,61.45,61.5,61.44,61.49,12700.0,51.2609,51.3026,51.2525,51.2942,12700.0
2014-12-02 10:40:00,61.48,61.52,61.48,61.48,10400.0,51.2859,51.3193,51.2859,51.2859,10400.0
2014-12-02 10:50:00,61.48,61.48,61.4,61.42,10200.0,51.2859,51.2859,51.2192,51.2359,10200.0
2014-12-02 11:00:00,61.42,61.47,61.41,61.47,7800.0,51.2359,51.2776,51.2275,51.2776,7800.0
2014-12-02 11:10:00,61.45,61.49,61.43,61.48,8100.0,51.2609,51.2942,51.2442,51.2859,8100.0
2014-12-02 11:20:00,61.48,61.5,61.45,61.5,8100.0,51.2859,51.3026,51.2609,51.3026,8100.0
2014-12-02 11:30:00,61.5,61.5,61.45,61.48,11000.0,51.3026,51.3026,51.2609,51.2859,11000.0
2014-12-02 11:40:00,61.49,61.51,61.46,61.48,9100.0,51.2942,51.3109,51.2692,51.2859,9100.0
2014-12-02 11:50:00,61.48,61.53,61.48,61.51,7500.0,51.2859,51.3276,51.2859,51.3109,7500.0
2014-12-02 12:00:00,61.52,61.52,61.47,61.49,7800.0,51.3193,51.3193,51.2776,51.2942,7800.0
2014-12-02 12:10:00,61.48,61.51,61.48,61.48,9500.0,51.2859,51.3109,51.2859,51.2859,9500.0
2014-12-02 12:20:00,61.48,61.51,61.47,61.5,6600.0,51.2859,51.3109,51.2776,51.3026,6600.0
2014-12-02 12:30:00,61.5,61.5,61.4,61.41,26800.0,51.3026,51.3026,51.2192,51.2275,26800.0
2014-12-02 12:40:00,61.41,61.44,61.39,61.39,3700.0,51.2275,51.2525,51.2108,51.2108,3700.0
2014-12-02 12:50:00,61.37,61.42,61.37,61.42,6100.0,51.1941,51.2359,51.1941,51.2359,6100.0
2014-12-02 13:00:00,61.42,61.46,61.42,61.43,8300.0,51.2359,51.2692,51.2359,51.2442,8300.0
2014-12-02 13:10:00,61.44,61.46,61.41,61.44,9800.0,51.2525,51.2692,51.2275,51.2525,9800.0
2014-12-02 13:20:00,61.44,61.47,61.41,61.47,17200.0,51.2525,51.2776,51.2275,51.2776,17200.0
2014-12-02 13:30:00,61.47,61.48,61.45,61.47,10100.0,51.2776,51.2859,51.2609,51.2776,10100.0
2014-12-02 13:40:00,61.48,61.52,61.46,61.52,20100.0,51.2859,51.3193,51.2692,51.3193,20100.0
2014-12-02 13:50:00,61.53,61.54,61.47,61.47,9500.0,51.3276,51.336,51.2776,51.2776,9500.0
2014-12-02 14:00:00,61.48,61.49,61.47,61.48,20000.0,51.2859,51.2942,51.2776,51.2859,20000.0
2014-12-02 14:10:00,61.48,61.49,61.45,61.46,16600.0,51.2859,51.2942,51.2609,51.2692,16600.0
2014-12-02 14:20:00,61.46,61.48,61.44,61.44,14600.0,51.2692,51.2859,51.2525,51.2525,14600.0
2014-12-02 14:30:00,61.45,61.46,61.42,61.42,12900.0,51.2609,51.2692,51.2359,51.2359,12900.0
2014-12-02 14:40:00,61.42,61.54,61.42,61.53,25900.0,51.2359,51.336,51.2359,51.3276,25900.0
2014-12-02 14:50:00,61.53,61.54,61.4,61.45,67600.0,51.3276,51.336,51.2192,51.2609,67600.0
2014-12-02 15:00:00,61.45,61.47,61.44,61.46,10500.0,51.2609,51.2776,51.2525,51.2692,10500.0
2014-12-02 15:10:00,61.46,61.46,61.45,61.46,16000.0,51.2692,51.2692,51.2609,51.2692,16000.0
2014-12-02 15:20:00,61.45,61.45,61.4,61.44,27500.0,51.2609,51.2609,51.2192,51.2525,27500.0
2014-12-02 15:30:00,61.44,61.47,61.43,61.46,18900.0,51.2525,51.2776,51.2442,51.2692,18900.0
2014-12-02 15:40:00,61.46,61.47,61.41,61.41,29300.0,51.2692,51.2776,51.2275,51.2275,29300.0
2014-12-02 15:50:00,61.42,61.45,61.4,61.43,71000.0,51.2359,51.2609,51.2192,51.2442,71000.0
2014-12-03 09:30:00,61.34,61.51,61.34,61.5,27600.0,51.1691,51.3109,51.1691,51.3026,27600.0
2014-12-03 09:40:00,61.51,61.55,61.43,61.46,10300.0,51.3109,51.3443,51.2442,51.2692,10300.0
2014-12-03 09:50:00,61.45,61.45,61.28,61.34,4100.0,51.2609,51.2609,51.1191,51.1691,4100.0
2014-12-03 10:00:00,61.33,61.33,61.2,61.29,6300.0,51.1608,51.1608,51.0523,51.1274,6300.0
2014-12-03 10:10:00,61.31,61.34,61.29,61.33,5100.0,51.1441,51.1691,51.1274,51.1608,5100.0
2014-12-03 10:20:00,61.33,61.4,61.3,61.34,9200.0,51.1608,51.2192,51.1358,51.1691,9200.0
2014-12-03 10:30:00,61.35,61.38,61.33,61.38,5300.0,51.1775,51.2025,51.1608,51.2025,5300.0
2014-12-03 10:40:00,61.39,61.45,61.38,61.45,3500.0,51.2108,51.2609,51.2025,51.2609,3500.0
2014-12-03 10:50:00,61.44,61.44,61.35,61.36,5200.0,51.2525,51.2525,51.1775,51.1858,5200.0
2014-12-03 11:00:00,61.37,61.39,61.34,61.35,8100.0,51.1941,51.2108,51.1691,51.1775,8100.0
2014-12-03 11:10:00,61.34,61.36,61.29,61.36,23000.0,51.1691,51.1858,51.1274,51.1858,23000.0
2014-12-03 11:20:00,61.37,61.44,61.37,61.43,5100.0,51.1941,51.2525,51.1941,51.2442,5100.0
2014-12-03 11:30:00,61.44,61.47,61.34,61.35,8800.0,51.2525,51.2776,51.1691,51.1775,8800.0
2014-12-03 11:40:00,61.35,61.4,61.34,61.4,9200.0,51.1775,51.2192,51.1691,51.2192,9200.0
2014-12-03 11:50:00,61.4,61.43,61.36,61.43,4800.0,51.2192,51.2442,51.1858,51.2442,4800.0
2014-12-03 12:00:00,61.42,61.44,61.34,61.34,6000.0,51.2359,51.2525,51.1691,51.1691,6000.0
2014-12-03 12:10:00,61.33,61.37,61.33,61.34,5200.0,51.1608,51.1941,51.1608,51.1691,5200.0
2014-12-03 12:20:00,61.35,61.39,61.33,61.33,3800.0,51.1775,51.2108,51.1608,51.1608,3800.0
2014-12-03 12:30:00,61.32,61.33,61.29,61.31,5100.0,51.1524,51.1608,51.1274,51.1441,5100.0
2014-12-03 12:40:00,61.3,61.32,61.3,61.32,8800.0,51.1358,51.1524,51.1358,51.1524,8800.0
2014-12-03 12:50:00,61.32,61.32,61.29,61.31,9200.0,51.1524,51.1524,51.1274,51.1441,9200.0
2014-12-03 13:00:00,61.32,61.34,61.3,61.33,25100.0,51.1524,51.1691,51.1358,51.1608,25100.0
2014-12-03 13:10:00,61.33,61.45,61.33,61.45,7600.0,51.1608,51.2609,51.1608,51.2609,7600.0
2014-12-03 13:20:00,61.46,61.5,61.43,61.5,4900.0,51.2692,51.3026,51.2442,51.3026,4900.0
2014-12-03 13:30:00,61.5,61.53,61.46,61.48,6300.0,51.3026,51.3276,51.2692,51.2859,6300.0
2014-12-03 13:40:00,61.49,61.5,61.46,61.47,3500.0,51.2942,51.3026,51.2692,51.2776,3500.0
2014-12-03 13:50:00,61.47,61.54,61.47,61.54,5700.0,51.2776,51.336,51.2776,51.336,5700.0
2014-12-03 14:00:00,61.54,61.57,61.53,61.56,7000.0,51.336,51.361,51.3276,51.3526,7000.0
2014-12-03 14:10:00,61.56,61.56,61.53,61.54,9000.0,51.3526,51.3526,51.3276,51.336,9000.0
2014-12-03 14:20:00,61.53,61.54,61.49,61.5,8400.0,51.3276,51.336,51.2942,51.3026,8400.0
2014-12-03 14:30:00,61.5,61.5,61.45,61.47,9600.0,51.3026,51.3026,51.2609,51.2776,9600.0
2014-12-03 14:40:00,61.47,61.47,61.44,61.44,18100.0,51.2776,51.2776,51.2525,51.2525,18100.0
2014-12-03 14:50:00,61.45,61.45,61.41,61.43,11600.0,51.2609,51.2609,51.2275,51.2442,11600.0
2014-12-03 15:00:00,61.43,61.46,61.42,61.46,17000.0,51.2442,51.2692,51.2359,51.2692,17000.0
2014-12-03 15:10:00,61.46,61.55,61.46,61.55,13100.0,51.2692,51.3443,51.2692,51.3443,13100.0
2014-12-03 15:20:00,61.54,61.64,61.54,61.63,15000.0,51.336,51.4194,51.336,51.411,15000.0
2014-12-03 15:30:00,61.64,61.75,61.64,61.72,42800.0,51.4194,51.5111,51.4194,51.4861,42800.0
2014-12-03 15:40:00,61.72,61.76,61.67,61.76,52100.0,51.4861,51.5195,51.4444,51.5195,52100.0
2014-12-03 15:50:00,61.76,61.83,61.71,61.75,117900.0,51.5195,51.5779,51.4778,51.5111,117900.0
2014-12-04 09:30:00,61.79,61.91,61.63,61.84,33000.0,51.5445,51.6446,51.411,51.5862,33000.0
2014-12-04 09:40:00,61.85,61.96,61.82,61.82,8500.0,51.5946,51.6863,51.5695,51.5695,8500.0
2014-12-04 09:50:00,61.85,61.87,61.75,61.83,8200.0,51.5946,51.6112,51.5111,51.5779,8200.0
2014-12-04 10:00:00,61.82,61.83,61.65,61.67,13000.0,51.5695,51.5779,51.4277,51.4444,13000.0
2014-12-04 10:10:00,61.65,61.75,61.65,61.73,8100.0,51.4277,51.5111,51.4277,51.4945,8100.0
2014-12-04 10:20:00,61.74,61.77,61.68,61.72,8600.0,51.5028,51.5278,51.4527,51.4861,8600.0
2014-12-04 10:30:00,61.7,61.7,61.53,61.55,7300.0,51.4694,51.4694,51.3276,51.3443,7300.0
2014-12-04 10:40:00,61.55,61.59,61.54,61.59,10500.0,51.3443,51.3777,51.336,51.3777,10500.0
2014-12-04 10:50:00,61.6,61.6,61.52,61.53,17700.0,51.386,51.386,51.3193,51.3276,17700.0
2014-12-04 11:00:00,61.53,61.56,61.5,61.54,13300.0,51.3276,51.3526,51.3026,51.336,13300.0
2014-12-04 11:10:00,61.53,61.55,61.51,61.54,11800.0,51.3276,51.3443,51.3109,51.336,11800.0
2014-12-04 11:20:00,61.54,61.54,61.48,61.48,22900.0,51.336,51.336,51.2859,51.2859,22900.0
2014-12-04 11:30:00,61.49,61.49,61.41,61.42,13400.0,51.2942,51.2942,51.2275,51.2359,13400.0
2014-12-04 11:40:00,61.42,61.48,61.4,61.47,15900.0,51.2359,51.2859,51.2192,51.2776,15900.0
2014-12-04 11:50:00,61.46,61.5,61.41,61.48,5400.0,51.2692,51.3026,51.2275,51.2859,5400.0
2014-12-04 12:00:00,61.48,61.6,61.46,61.6,14100.0,51.2859,51.386,51.2692,51.386,14100.0
2014-12-04 12:10:00,61.62,61.68,61.6,61.68,7200.0,51.4027,51.4527,51.386,51.4527,7200.0
2014-12-04 12:20:00,61.68,61.73,61.67,61.7,8300.0,51.4527,51.4945,51.4444,51.4694,8300.0
2014-12-04 12:30:00,61.69,61.86,61.69,61.75,13000.0,51.4611,51.6029,51.4611,51.5111,13000.0
2014-12-04 12:40:00,61.77,61.8,61.73,61.73,4900.0,51.5278,51.5528,51.4945,51.4945,4900.0
2014-12-04 12:50:00,61.7,61.7,61.66,61.67,17600.0,51.4694,51.4694,51.4361,51.4444,17600.0
2014-12-04 13:00:00,61.68,61.68,61.54,61.54,24300.0,51.4527,51.4527,51.336,51.336,24300.0
2014-12-04 13:10:00,61.54,61.69,61.53,61.68,11200.0,51.336,51.4611,51.3276,51.4527,11200.0
2014-12-04 13:20:00,61.68,61.73,61.68,61.68,8400.0,51.4527,51.4945,51.4527,51.4527,8400.0
2014-12-04 13:30:00,61.68,61.7,61.67,61.68,3500.0,51.4527,51.4694,51.4444,51.4527,3500.0
2014-12-04 13:40:00,61.68,61.72,61.67,61.69,4800.0,51.4527,51.4861,51.4444,51.4611,4800.0
2014-12-04 13:50:00,61.7,61.72,61.69,61.69,5100.0,51.4694,51.4861,51.4611,51.4611,5100.0
2014-12-04 14:00:00,61.69,61.72,61.68,61.72,4300.0,51.4611,51.4861,51.4527,51.4861,4300.0
2014-12-04 14:10:00,61.71,61.74,61.71,61.71,4200.0,51.4778,51.5028,51.4778,51.4778,4200.0
2014-12-04 14:20:00,61.7,61.73,61.7,61.71,3700.0,51.4694,51.4945,51.4694,51.4778,3700.0
2014-12-04 14:30:00,61.71,61.71,61.63,61.63,5700.0,51.4778,51.4778,51.411,51.411,5700.0
2014-12-04 14:40:00,61.63,61.63,61.58,61.6,4900.0,51.411,51.411,51.3693,51.386,4900.0
2014-12-04 14:50:00,61.6,61.6,61.57,61.59,5100.0,51.386,51.386,51.361,51.3777,5100.0
2014-12-04 15:00:00,61.59,61.62,61.59,61.61,4600.0,51.3777,51.4027,51.3777,51.3943,4600.0
2014-12-04 15:10:00,61.62,61.63,61.57,61.58,11300.0,51.4027,51.411,51.361,51.3693,11300.0
2014-12-04 15:20:00,61.59,61.59,61.5,61.53,20200.0,51.3777,51.3777,51.3026,51.3276,20200.0
2014-12-04 15:30:00,61.52,61.62,61.5,61.61,16500.0,51.3193,51.4027,51.3026,51.3943,16500.0
2014-12-04 15:40:00,61.6,61.64,61.58,61.6,26800.0,51.386,51.4194,51.3693,51.386,26800.0
2014-12-04 15:50:00,61.61,61.64,61.58,61.64,35000.0,51.3943,51.4194,51.3693,51.4194,35000.0
2014-12-05 09:30:00,61.65,61.67,61.57,61.61,14900.0,51.4277,51.4444,51.361,51.3943,14900.0
2014-12-05 09:40:00,61.62,61.65,61.56,61.62,12700.0,51.4027,51.4277,51.3526,51.4027,12700.0
2014-12-05 09:50:00,61.63,61.63,61.52,61.52,4900.0,51.411,51.411,51.3193,51.3193,4900.0
2014-12-05 10:00:00,61.52,61.56,61.51,61.56,6100.0,51.3193,51.3526,51.3109,51.3526,6100.0
2014-12-05 10:10:00,61.56,61.71,61.56,61.7,5300.0,51.3526,51.4778,51.3526,51.4694,5300.0
2014-12-05 10:20:00,61.71,61.73,61.62,61.62,3400.0,51.4778,51.4945,51.4027,51.4027,3400.0
2014-12-05 10:30:00,61.63,61.66,61.63,61.66,4700.0,51.411,51.4361,51.411,51.4361,4700.0
2014-12-05 10:40:00,61.65,61.75,61.64,61.75,7800.0,51.4277,51.5111,51.4194,51.5111,7800.0
2014-12-05 10:50:00,61.73,61.74,61.67,61.74,6600.0,51.4945,51.5028,51.4444,51.5028,6600.0
2014-12-05 11:00:00,61.74,61.77,61.71,61.73,3700.0,51.5028,51.5278,51.4778,51.4945,3700.0
2014-12-05 11:10:00,61.73,61.74,61.71,61.72,3300.0,51.4945,51.5028,51.4778,51.4861,3300.0
2014-12-05 11:20:00,61.72,61.74,61.71,61.71,4900.0,51.4861,51.5028,51.4778,51.4778,4900.0
2014-12-05 11:30:00,61.72,61.72,61.67,61.68,5400.0,51.4861,51.4861,51.4444,51.4527,5400.0
2014-12-05 11:40:00,61.7,61.72,61.68,61.7,4000.0,51.4694,51.4861,51.4527,51.4694,4000.0
2014-12-05 11:50:00,61.73,61.83,61.72,61.8,11300.0,51.4945,51.5779,51.4861,51.5528,11300.0
2014-12-05 12:00:00,61.8,61.87,61.8,61.86,8100.0,51.5528,51.6112,51.5528,51.6029,8100.0
2014-12-05 12:10:00,61.87,61.89,61.85,61.87,5300.0,51.6112,51.6279,51.5946,51.6112,5300.0
2014-12-05 12:20:00,61.86,61.87,61.84,61.85,6200.0,51.6029,51.6112,51.5862,51.5946,6200.0
2014-12-05 12:30:00,61.84,61.86,61.76,61.83,9200.0,51.5862,51.6029,51.5195,51.5779,9200.0
2014-12-05 12:40:00,61.83,61.88,61.82,61.86,10300.0,51.5779,51.6196,51.5695,51.6029,10300.0
2014-12-05 12:50:00,61.85,61.86,61.83,61.83,5200.0,51.5946,51.6029,51.5779,51.5779,5200.0
2014-12-05 13:00:00,61.83,61.86,61.77,61.77,5700.0,51.5779,51.6029,51.5278,51.5278,5700.0
2014-12-05 13:10:00,61.76,61.82,61.74,61.74,6500.0,51.5195,51.5695,51.5028,51.5028,6500.0
2014-12-05 13:20:00,61.74,61.75,61.71,61.75,6700.0,51.5028,51.5111,51.4778,51.5111,6700.0
2014-12-05 13:30:00,61.75,61.77,61.73,61.75,7000.0,51.5111,51.5278,51.4945,51.5111,7000.0
2014-12-05 13:40:00,61.75,61.79,61.75,61.75,4800.0,51.5111,51.5445,51.5111,51.5111,4800.0
2014-12-05 13:50:00,61.75,61.75,61.72,61.72,6100.0,51.5111,51.5111,51.4861,51.4861,6100.0
2014-12-05 14:00:00,61.72,61.74,61.68,61.69,9100.0,51.4861,51.5028,51.4527,51.4611,9100.0
2014-12-05 14:10:00,61.68,61.7,61.66,61.67,5700.0,51.4527,51.4694,51.4361,51.4444,5700.0
2014-12-05 14:20:00,61.66,61.69,61.64,61.68,11300.0,51.4361,51.4611,51.4194,51.4527,11300.0
2014-12-05 14:30:00,61.68,61.71,61.67,61.71,6200.0,51.4527,51.4778,51.4444,51.4778,6200.0
2014-12-05 14:40:00,61.7,61.72,61.69,61.7,4400.0,51.4694,51.4861,51.4611,51.4694,4400.0
2014-12-05 14:50:00,61.7,61.72,61.66,61.69,7300.0,51.4694,51.4861,51.4361,51.4611,7300.0
2014-12-05 15:00:00,61.68,61.68,61.6,61.62,24600.0,51.4527,51.4527,51.386,51.4027,24600.0
2014-12-05 15:10:00,61.62,61.65,61.62,61.64,9300.0,51.4027,51.4277,51.4027,51.4194,9300.0
2014-12-05 15:20:00,61.65,61.65,61.6,61.61,31900.0,51.4277,51.4277,51.386,51.3943,31900.0
2014-12-05 15:30:00,61.6,61.61,61.5,61.52,40700.0,51.386,51.3943,51.3026,51.3193,40700.0
2014-12-05 15:40:00,61.51,61.56,61.41,61.42,36300.0,51.3109,51.3526,51.2275,51.2359,36300.0
2014-12-05 15:50:00,61.42,61.63,61.42,61.62,68000.0,51.2359,51.411,51.2359,51.4027,68000.0
2014-12-08 09:30:00,61.5,61.5,61.17,61.46,44800.0,51.3026,51.3026,51.0273,51.2692,44800.0
2014-12-08 09:40:00,61.48,61.65,61.48,61.59,14800.0,51.2859,51.4277,51.2859,51.3777,14800.0
2014-12-08 09:50:00,61.59,61.63,61.53,61.62,8300.0,51.3777,51.411,51.3276,51.4027,8300.0
2014-12-08 10:00:00,61.63,61.76,61.63,61.68,9800.0,51.411,51.5195,51.411,51.4527,9800.0
2014-12-08 10:10:00,61.66,61.68,61.61,61.63,5300.0,51.4361,51.4527,51.3943,51.411,5300.0
2014-12-08 10:20:00,61.64,61.71,61.63,61.71,5700.0,51.4194,51.4778,51.411,51.4778,5700.0
2014-12-08 10:30:00,61.72,61.79,61.7,61.79,6800.0,51.4861,51.5445,51.4694,51.5445,6800.0
2014-12-08 10:40:00,61.78,61.8,61.77,61.79,6100.0,51.5362,51.5528,51.5278,51.5445,6100.0
2014-12-08 10:50:00,61.79,61.8,61.74,61.78,4100.0,51.5445,51.5528,51.5028,51.5362,4100.0
2014-12-08 11:00:00,61.77,61.77,61.69,61.73,3700.0,51.5278,51.5278,51.4611,51.4945,3700.0
2014-12-08 11:10:00,61.74,61.76,61.68,61.68,7600.0,51.5028,51.5195,51.4527,51.4527,7600.0
2014-12-08 11:20:00,61.69,61.7,61.56,61.57,10600.0,51.4611,51.4694,51.3526,51.361,10600.0
2014-12-08 11:30:00,61.58,61.62,61.57,61.62,3400.0,51.3693,51.4027,51.361,51.4027,3400.0
2014-12-08 11:40:00,61.63,61.63,61.6,61.6,2700.0,51.411,51.411,51.386,51.386,2700.0
2014-12-08 11:50:00,61.62,61.66,61.6,61.64,5400.0,51.4027,51.4361,51.386,51.4194,5400.0
2014-12-08 12:00:00,61.63,61.63,61.53,61.54,7900.0,51.411,51.411,51.3276,51.336,7900.0
2014-12-08 12:10:00,61.54,61.54,61.28,61.33,14000.0,51.336,51.336,51.1191,51.1608,14000.0
2014-12-08 12:20:00,61.3,61.39,61.27,61.37,9700.0,51.1358,51.2108,51.1107,51.1941,9700.0
2014-12-08 12:30:00,61.36,61.41,61.3,61.41,7600.0,51.1858,51.2275,51.1358,51.2275,7600.0
2014-12-08 12:40:00,61.41,61.45,61.38,61.42,5200.0,51.2275,51.2609,51.2025,51.2359,5200.0
2014-12-08 12:50:00,61.41,61.42,61.28,61.28,5700.0,51.2275,51.2359,51.1191,51.1191,5700.0
2014-12-08 13:00:00,61.3,61.39,61.29,61.37,7000.0,51.1358,51.2108,51.1274,51.1941,7000.0
2014-12-08 13:10:00,61.35,61.37,61.3,61.3,6800.0,51.1775,51.1941,51.1358,51.1358,6800.0
2014-12-08 13:20:00,61.3,61.31,61.22,61.23,8000.0,51.1358,51.1441,51.069,51.0774,8000.0
2014-12-08 13:30:00,61.23,61.23,61.07,61.09,9600.0,51.0774,51.0774,50.9439,50.9606,9600.0
2014-12-08 13:40:00,61.08,61.11,61.03,61.08,12100.0,50.9522,50.9773,50.9105,50.9522,12100.0
2014-12-08 13:50:00,61.08,61.1,61.05,61.05,5300.0,50.9522,50.9689,50.9272,50.9272,5300.0
2014-12-08 14:00:00,61.03,61.09,61.0,61.07,11100.0,50.9105,50.9606,50.8855,50.9439,11100.0
2014-12-08 14:10:00,61.06,61.06,60.92,61.0,11000.0,50.9355,50.9355,50.8188,50.8855,11000.0
2014-12-08 14:20:00,61.01,61.05,60.99,61.05,7000.0,50.8938,50.9272,50.8772,50.9272,7000.0
2014-12-08 14:30:00,61.05,61.11,61.03,61.09,7500.0,50.9272,50.9773,50.9105,50.9606,7500.0
2014-12-08 14:40:00,61.1,61.15,61.1,61.11,8600.0,50.9689,51.0106,50.9689,50.9773,8600.0
2014-12-08 14:50:00,61.12,61.17,61.11,61.12,8300.0,50.9856,51.0273,50.9773,50.9856,8300.0
2014-12-08 15:00:00,61.11,61.12,61.06,61.06,10300.0,50.9773,50.9856,50.9355,50.9355,10300.0
2014-12-08 15:10:00,61.06,61.08,61.02,61.02,11400.0,50.9355,50.9522,50.9022,50.9022,11400.0
2014-12-08 15:20:00,61.02,61.15,61.01,61.13,14600.0,50.9022,51.0106,50.8938,50.9939,14600.0
2014-12-08 15:30:00,61.13,61.14,61.07,61.1,19500.0,50.9939,51.0023,50.9439,50.9689,19500.0
2014-12-08 15:40:00,61.11,61.12,61.02,61.05,27300.0,50.9773,50.9856,50.9022,50.9272,27300.0
2014-12-08 15:50:00,61.04,61.31,61.03,61.29,170000.0,50.9189,51.1441,50.9105,51.1274,170000.0
2014-12-09 09:30:00,60.62,60.88,60.53,60.66,35300.0,50.5685,50.7854,50.4934,50.6019,35300.0
2014-12-09 09:40:00,60.7,60.8,60.6,60.67,20200.0,50.6352,50.7187,50.5518,50.6102,20200.0
2014-12-09 09:50:00,60.74,60.74,60.63,60.71,9200.0,50.6686,50.6686,50.5768,50.6436,9200.0
2014-12-09 10:00:00,60.72,60.73,60.5,60.56,9500.0,50.6519,50.6603,50.4684,50.5185,9500.0
2014-12-09 10:10:00,60.59,60.63,60.5,60.6,14200.0,50.5435,50.5768,50.4684,50.5518,14200.0
2014-12-09 10:20:00,60.6,60.69,60.55,60.61,13700.0,50.5518,50.6269,50.5101,50.5602,13700.0
2014-12-09 10:30:00,60.61,60.69,60.53,60.68,17500.0,50.5602,50.6269,50.4934,50.6186,17500.0
2014-12-09 10:40:00,60.69,60.81,60.67,60.81,4500.0,50.6269,50.727,50.6102,50.727,4500.0
2014-12-09 10:50:00,60.83,60.86,60.76,60.79,10200.0,50.7437,50.7687,50.6853,50.7103,10200.0
2014-12-09 11:00:00,60.77,60.8,60.72,60.75,9100.0,50.6936,50.7187,50.6519,50.6769,9100.0
2014-12-09 11:10:00,60.76,60.88,60.74,60.88,13000.0,50.6853,50.7854,50.6686,50.7854,13000.0
2014-12-09 11:20:00,60.86,60.99,60.86,60.98,9900.0,50.7687,50.8772,50.7687,50.8688,9900.0
2014-12-09 11:30:00,60.98,60.98,60.87,60.89,5600.0,50.8688,50.8688,50.777,50.7937,5600.0
2014-12-09 11:40:00,60.91,60.94,60.79,60.85,4100.0,50.8104,50.8354,50.7103,50.7604,4100.0
2014-12-09 11:50:00,60.85,60.86,60.79,60.85,5000.0,50.7604,50.7687,50.7103,50.7604,5000.0
2014-12-09 12:00:00,60.84,60.88,60.77,60.88,9800.0,50.752,50.7854,50.6936,50.7854,9800.0
2014-12-09 12:10:00,60.86,60.93,60.82,60.87,12300.0,50.7687,50.8271,50.7353,50.777,12300.0
2014-12-09 12:20:00,60.87,60.92,60.81,60.88,6900.0,50.777,50.8188,50.727,50.7854,6900.0
2014-12-09 12:30:00,60.85,60.97,60.85,60.96,5400.0,50.7604,50.8605,50.7604,50.8521,5400.0
2014-12-09 12:40:00,60.98,61.01,60.95,60.95,5200.0,50.8688,50.8938,50.8438,50.8438,5200.0
2014-12-09 12:50:00,60.97,61.01,60.9,61.01,4800.0,50.8605,50.8938,50.8021,50.8938,4800.0
2014-12-09 13:00:00,60.99,61.04,60.96,61.03,4600.0,50.8772,50.9189,50.8521,50.9105,4600.0
2014-12-09 13:10:00,61.04,61.14,61.04,61.1,5000.0,50.9189,51.0023,50.9189,50.9689,5000.0
2014-12-09 13:20:00,61.1,61.16,61.1,61.14,6300.0,50.9689,51.019,50.9689,51.0023,6300.0
2014-12-09 13:30:00,61.15,61.28,61.15,61.28,9900.0,51.0106,51.1191,51.0106,51.1191,9900.0
2014-12-09 13:40:00,61.31,61.37,61.28,61.29,11900.0,51.1441,51.1941,51.1191,51.1274,11900.0
2014-12-09 13:50:00,61.28,61.28,61.18,61.2,9800.0,51.1191,51.1191,51.0356,51.0523,9800.0
2014-12-09 14:00:00,61.2,61.28,61.18,61.23,12600.0,51.0523,51.1191,51.0356,51.0774,12600.0
2014-12-09 14:10:00,61.23,61.23,61.06,61.07,5700.0,51.0774,51.0774,50.9355,50.9439,5700.0
2014-12-09 14:20:00,61.08,61.17,61.08,61.14,5900.0,50.9522,51.0273,50.9522,51.0023,5900.0
2014-12-09 14:30:00,61.14,61.14,61.0,61.08,7700.0,51.0023,51.0023,50.8855,50.9522,7700.0
2014-12-09 14:40:00,61.08,61.17,61.06,61.14,9100.0,50.9522,51.0273,50.9355,51.0023,9100.0
2014-12-09 14:50:00,61.14,61.16,61.09,61.14,8200.0,51.0023,51.019,50.9606,51.0023,8200.0
2014-12-09 15:00:00,61.15,61.24,61.1,61.11,12400.0,51.0106,51.0857,50.9689,50.9773,12400.0
2014-12-09 15:10:00,61.12,61.13,61.08,61.09,10200.0,50.9856,50.9939,50.9522,50.9606,10200.0
2014-12-09 15:20:00,61.09,61.13,61.05,61.1,9400.0,50.9606,50.9939,50.9272,50.9689,9400.0
2014-12-09 15:30:00,61.1,61.18,61.06,61.16,21400.0,50.9689,51.0356,50.9355,51.019,21400.0
2014-12-09 15:40:00,61.17,61.36,61.14,61.36,45200.0,51.0273,51.1858,51.0023,51.1858,45200.0
2014-12-09 15:50:00,61.35,61.4,61.29,61.34,121500.0,51.1775,51.2192,51.1274,51.1691,121500.0
2014-12-10 09:30:00,61.14,61.26,60.99,61.24,32600.0,51.0023,51.1024,50.8772,51.0857,32600.0
2014-12-10 09:40:00,61.24,61.26,61.09,61.19,16000.0,51.0857,51.1024,50.9606,51.044,16000.0
2014-12-10 09:50:00,61.19,61.24,61.12,61.19,11200.0,51.044,51.0857,50.9856,51.044,11200.0
2014-12-10 10:00:00,61.19,61.19,61.1,61.11,8400.0,51.044,51.044,50.9689,50.9773,8400.0
2014-12-10 10:10:00,61.09,61.17,61.07,61.17,19800.0,50.9606,51.0273,50.9439,51.0273,19800.0
2014-12-10 10:20:00,61.17,61.18,61.15,61.16,13000.0,51.0273,51.0356,51.0106,51.019,13000.0
2014-12-10 10:30:00,61.15,61.17,61.12,61.13,23400.0,51.0106,51.0273,50.9856,50.9939,23400.0
2014-12-10 10:40:00,61.13,61.19,61.09,61.19,14400.0,50.9939,51.044,50.9606,51.044,14400.0
2014-12-10 10:50:00,61.17,61.25,61.17,61.25,9400.0,51.0273,51.094,51.0273,51.094,9400.0
2014-12-10 11:00:00,61.25,61.25,61.18,61.2,8900.0,51.094,51.094,51.0356,51.0523,8900.0
2014-12-10 11:10:00,61.2,61.24,61.16,61.17,12900.0,51.0523,51.0857,51.019,51.0273,12900.0
2014-12-10 11:20:00,61.17,61.22,61.13,61.16,9900.0,51.0273,51.069,50.9939,51.019,9900.0
2014-12-10 11:30:00,61.15,61.17,61.09,61.14,16500.0,51.0106,51.0273,50.9606,51.0023,16500.0
2014-12-10 11:40:00,61.11,61.19,61.08,61.19,8900.0,50.9773,51.044,50.9522,51.044,8900.0
2014-12-10 11:50:00,61.19,61.27,61.19,61.26,7700.0,51.044,51.1107,51.044,51.1024,7700.0
2014-12-10 12:00:00,61.25,61.26,61.18,61.18,6400.0,51.094,51.1024,51.0356,51.0356,6400.0
2014-12-10 12:10:00,61.17,61.17,61.06,61.11,10500.0,51.0273,51.0273,50.9355,50.9773,10500.0
2014-12-10 12:20:00,61.12,61.18,61.11,61.11,11000.0,50.9856,51.0356,50.9773,50.9773,11000.0
2014-12-10 12:30:00,61.12,61.13,61.0,61.01,14400.0,50.9856,50.9939,50.8855,50.8938,14400.0
2014-12-10 12:40:00,61.01,61.02,60.93,60.97,6300.0,50.8938,50.9022,50.8271,50.8605,6300.0
2014-12-10 12:50:00,60.98,61.04,60.98,61.03,9100.0,50.8688,50.9189,50.8688,50.9105,9100.0
2014-12-10 13:00:00,61.03,61.05,61.01,61.03,4200.0,50.9105,50.9272,50.8938,50.9105,4200.0
2014-12-10 13:10:00,61.02,61.11,61.02,61.07,5700.0,50.9022,50.9773,50.9022,50.9439,5700.0
2014-12-10 13:20:00,61.02,61.06,61.01,61.02,2500.0,50.9022,50.9355,50.8938,50.9022,2500.0
2014-12-10 13:30:00,61.01,61.03,60.98,61.01,10100.0,50.8938,50.9105,50.8688,50.8938,10100.0
2014-12-10 13:40:00,61.0,61.01,60.89,60.89,16700.0,50.8855,50.8938,50.7937,50.7937,16700.0
2014-12-10 13:50:00,60.89,60.99,60.87,60.98,25300.0,50.7937,50.8772,50.777,50.8688,25300.0
2014-12-10 14:00:00,60.96,61.01,60.92,60.97,13900.0,50.8521,50.8938,50.8188,50.8605,13900.0
2014-12-10 14:10:00,60.96,61.0,60.92,60.98,9400.0,50.8521,50.8855,50.8188,50.8688,9400.0
2014-12-10 14:20:00,60.99,60.99,60.88,60.89,19200.0,50.8772,50.8772,50.7854,50.7937,19200.0
2014-12-10 14:30:00,60.89,60.9,60.76,60.78,74400.0,50.7937,50.8021,50.6853,50.702,74400.0
2014-12-10 14:40:00,60.78,60.84,60.65,60.78,85400.0,50.702,50.752,50.5935,50.702,85400.0
2014-12-10 14:50:00,60.77,60.78,60.59,60.6,36300.0,50.6936,50.702,50.5435,50.5518,36300.0
2014-12-10 15:00:00,60.6,60.72,60.58,60.71,32100.0,50.5518,50.6519,50.5351,50.6436,32100.0
2014-12-10 15:10:00,60.72,60.83,60.7,60.8,111900.0,50.6519,50.7437,50.6352,50.7187,111900.0
2014-12-10 15:20:00,60.8,60.85,60.75,60.75,8000.0,50.7187,50.7604,50.6769,50.6769,8000.0
2014-12-10 15:30:00,60.76,60.86,60.76,60.84,24900.0,50.6853,50.7687,50.6853,50.752,24900.0
2014-12-10 15:40:00,60.82,60.84,60.69,60.72,108100.0,50.7353,50.752,50.6269,50.6519,108100.0
2014-12-10 15:50:00,60.72,60.89,60.66,60.85,198000.0,50.6519,50.7937,50.6019,50.7604,198000.0
2014-12-11 09:30:00,60.93,61.31,60.77,61.31,33300.0,50.8271,51.1441,50.6936,51.1441,33300.0
2014-12-11 09:40:00,61.3,61.4,61.27,61.36,11200.0,51.1358,51.2192,51.1107,51.1858,11200.0
2014-12-11 09:50:00,61.41,61.51,61.33,61.44,14200.0,51.2275,51.3109,51.1608,51.2525,14200.0
2014-12-11 10:00:00,61.43,61.48,61.36,61.42,11200.0,51.2442,51.2859,51.1858,51.2359,11200.0
2014-12-11 10:10:00,61.4,61.45,61.36,61.43,9600.0,51.2192,51.2609,51.1858,51.2442,9600.0
2014-12-11 10:20:00,61.44,61.54,61.37,61.51,10000.0,51.2525,51.336,51.1941,51.3109,10000.0
2014-12-11 10:30:00,61.51,61.51,61.44,61.49,16700.0,51.3109,51.3109,51.2525,51.2942,16700.0
2014-12-11 10:40:00,61.49,61.5,61.4,61.4,11900.0,51.2942,51.3026,51.2192,51.2192,11900.0
2014-12-11 10:50:00,61.38,61.4,61.31,61.34,33300.0,51.2025,51.2192,51.1441,51.1691,33300.0
2014-12-11 11:00:00,61.34,61.4,61.3,61.36,16200.0,51.1691,51.2192,51.1358,51.1858,16200.0
2014-12-11 11:10:00,61.38,61.41,61.34,61.37,11000.0,51.2025,51.2275,51.1691,51.1941,11000.0
2014-12-11 11:20:00,61.38,61.41,61.33,61.35,13800.0,51.2025,51.2275,51.1608,51.1775,13800.0
2014-12-11 11:30:00,61.35,61.39,61.35,61.36,10300.0,51.1775,51.2108,51.1775,51.1858,10300.0
2014-12-11 11:40:00,61.37,61.38,61.34,61.37,9800.0,51.1941,51.2025,51.1691,51.1941,9800.0
2014-12-11 11:50:00,61.35,61.42,61.35,61.39,11100.0,51.1775,51.2359,51.1775,51.2108,11100.0
2014-12-11 12:00:00,61.39,61.4,61.33,61.33,16400.0,51.2108,51.2192,51.1608,51.1608,16400.0
2014-12-11 12:10:00,61.35,61.37,61.33,61.37,12400.0,51.1775,51.1941,51.1608,51.1941,12400.0
2014-12-11 12:20:00,61.36,61.37,61.35,61.35,7000.0,51.1858,51.1941,51.1775,51.1775,7000.0
2014-12-11 12:30:00,61.35,61.37,61.34,61.36,8800.0,51.1775,51.1941,51.1691,51.1858,8800.0
2014-12-11 12:40:00,61.36,61.4,61.34,61.38,18300.0,51.1858,51.2192,51.1691,51.2025,18300.0
2014-12-11 12:50:00,61.38,61.43,61.36,61.37,5600.0,51.2025,51.2442,51.1858,51.1941,5600.0
2014-12-11 13:00:00,61.36,61.38,61.33,61.36,12300.0,51.1858,51.2025,51.1608,51.1858,12300.0
2014-12-11 13:10:00,61.34,61.37,61.33,61.36,8400.0,51.1691,51.1941,51.1608,51.1858,8400.0
2014-12-11 13:20:00,61.37,61.37,61.34,61.36,13200.0,51.1941,51.1941,51.1691,51.1858,13200.0
2014-12-11 13:30:00,61.36,61.38,61.35,61.35,7900.0,51.1858,51.2025,51.1775,51.1775,7900.0
2014-12-11 13:40:00,61.36,61.4,61.35,61.38,6800.0,51.1858,51.2192,51.1775,51.2025,6800.0
2014-12-11 13:50:00,61.38,61.39,61.32,61.35,20900.0,51.2025,51.2108,51.1524,51.1775,20900.0
2014-12-11 14:00:00,61.33,61.33,61.29,61.32,9200.0,51.1608,51.1608,51.1274,51.1524,9200.0
2014-12-11 14:10:00,61.3,61.32,61.28,61.32,13500.0,51.1358,51.1524,51.1191,51.1524,13500.0
2014-12-11 14:20:00,61.31,61.36,61.28,61.29,18500.0,51.1441,51.1858,51.1191,51.1274,18500.0
2014-12-11 14:30:00,61.29,61.32,61.26,61.31,20300.0,51.1274,51.1524,51.1024,51.1441,20300.0
2014-12-11 14:40:00,61.32,61.33,61.19,61.2,18900.0,51.1524,51.1608,51.044,51.0523,18900.0
2014-12-11 14:50:00,61.19,61.24,61.08,61.16,38000.0,51.044,51.0857,50.9522,51.019,38000.0
2014-12-11 15:00:00,61.17,61.19,61.11,61.12,23100.0,51.0273,51.044,50.9773,50.9856,23100.0
2014-12-11 15:10:00,61.12,61.26,61.11,61.25,16200.0,50.9856,51.1024,50.9773,51.094,16200.0
2014-12-11 15:20:00,61.24,61.32,61.22,61.27,16700.0,51.0857,51.1524,51.069,51.1107,16700.0
2014-12-11 15:30:00,61.27,61.34,61.18,61.24,22100.0,51.1107,51.1691,51.0356,51.0857,22100.0
2014-12-11 15:40:00,61.23,61.3,61.02,61.02,40900.0,51.0774,51.1358,50.9022,50.9022,40900.0
2014-12-11 15:50:00,61.03,61.03,60.88,61.0,89600.0,50.9105,50.9105,50.7854,50.8855,89600.0
2014-12-12 09:30:00,60.29,60.52,60.27,60.46,9500.0,50.4933,50.6859,50.4765,50.6357,9500.0
2014-12-12 09:40:00,60.44,60.59,60.35,60.46,39900.0,50.6189,50.7445,50.5435,50.6357,39900.0
2014-12-12 09:50:00,60.43,60.73,60.43,60.72,11500.0,50.6105,50.8618,50.6105,50.8534,11500.0
2014-12-12 10:00:00,60.73,60.75,60.53,60.61,6600.0,50.8618,50.8785,50.6943,50.7613,6600.0
2014-12-12 10:10:00,60.59,60.59,60.47,60.51,22400.0,50.7445,50.7445,50.644,50.6775,22400.0
2014-12-12 10:20:00,60.51,60.55,60.41,60.49,29900.0,50.6775,50.711,50.5938,50.6608,29900.0
2014-12-12 10:30:00,60.53,60.57,60.45,60.46,24500.0,50.6943,50.7278,50.6273,50.6357,24500.0
2014-12-12 10:40:00,60.47,60.56,60.46,60.5,34600.0,50.644,50.7194,50.6357,50.6692,34600.0
2014-12-12 10:50:00,60.5,60.54,60.42,60.44,38100.0,50.6692,50.7027,50.6022,50.6189,38100.0
2014-12-12 11:00:00,60.43,60.56,60.4,60.54,41600.0,50.6105,50.7194,50.5854,50.7027,41600.0
2014-12-12 11:10:00,60.54,60.63,60.51,60.52,18200.0,50.7027,50.778,50.6775,50.6859,18200.0
2014-12-12 11:20:00,60.51,60.56,60.46,60.47,39400.0,50.6775,50.7194,50.6357,50.644,39400.0
2014-12-12 11:30:00,60.47,60.59,60.45,60.59,35700.0,50.644,50.7445,50.6273,50.7445,35700.0
2014-12-12 11:40:00,60.6,60.62,60.49,60.59,25900.0,50.7529,50.7697,50.6608,50.7445,25900.0
2014-12-12 11:50:00,60.58,60.63,60.46,60.48,15100.0,50.7362,50.778,50.6357,50.6524,15100.0
2014-12-12 12:00:00,60.48,60.49,60.45,60.47,25000.0,50.6524,50.6608,50.6273,50.644,25000.0
2014-12-12 12:10:00,60.47,60.47,60.26,60.27,12500.0,50.644,50.644,50.4682,50.4765,12500.0
2014-12-12 12:20:00,60.27,60.46,60.23,60.46,12300.0,50.4765,50.6357,50.443,50.6357,12300.0
2014-12-12 12:30:00,60.44,60.54,60.43,60.54,15800.0,50.6189,50.7027,50.6105,50.7027,15800.0
2014-12-12 12:40:00,60.5,60.54,60.48,60.53,12000.0,50.6692,50.7027,50.6524,50.6943,12000.0
2014-12-12 12:50:00,60.51,60.54,60.48,60.53,15000.0,50.6775,50.7027,50.6524,50.6943,15000.0
2014-12-12 13:00:00,60.51,60.56,60.47,60.54,15900.0,50.6775,50.7194,50.644,50.7027,15900.0
2014-12-12 13:10:00,60.53,60.67,60.49,60.65,10500.0,50.6943,50.8115,50.6608,50.7948,10500.0
2014-12-12 13:20:00,60.65,60.69,60.61,60.67,8100.0,50.7948,50.8283,50.7613,50.8115,8100.0
2014-12-12 13:30:00,60.67,60.67,60.51,60.52,13600.0,50.8115,50.8115,50.6775,50.6859,13600.0
2014-12-12 13:40:00,60.51,60.56,60.48,60.56,18700.0,50.6775,50.7194,50.6524,50.7194,18700.0
2014-12-12 13:50:00,60.56,60.62,60.55,60.61,11700.0,50.7194,50.7697,50.711,50.7613,11700.0
2014-12-12 14:00:00,60.59,60.59,60.52,60.54,8100.0,50.7445,50.7445,50.6859,50.7027,8100.0
2014-12-12 14:10:00,60.54,60.55,60.5,60.55,22800.0,50.7027,50.711,50.6692,50.711,22800.0
2014-12-12 14:20:00,60.55,60.56,60.5,60.5,26400.0,50.711,50.7194,50.6692,50.6692,26400.0
2014-12-12 14:30:00,60.5,60.59,60.49,60.58,27200.0,50.6692,50.7445,50.6608,50.7362,27200.0
2014-12-12 14:40:00,60.56,60.59,60.53,60.57,25000.0,50.7194,50.7445,50.6943,50.7278,25000.0
2014-12-12 14:50:00,60.55,60.56,60.47,60.56,11000.0,50.711,50.7194,50.644,50.7194,11000.0
2014-12-12 15:00:00,60.55,60.57,60.48,60.53,12400.0,50.711,50.7278,50.6524,50.6943,12400.0
2014-12-12 15:10:00,60.51,60.52,60.46,60.48,12500.0,50.6775,50.6859,50.6357,50.6524,12500.0
2014-12-12 15:20:00,60.48,60.51,60.45,60.5,23900.0,50.6524,50.6775,50.6273,50.6692,23900.0
2014-12-12 15:30:00,60.51,60.51,60.38,60.41,70500.0,50.6775,50.6775,50.5687,50.5938,70500.0
2014-12-12 15:40:00,60.39,60.5,60.39,60.49,96100.0,50.577,50.6692,50.577,50.6608,96100.0
2014-12-12 15:50:00,60.47,60.54,60.3,60.35,240400.0,50.644,50.7027,50.5017,50.5435,240400.0
2014-12-15 09:30:00,60.38,60.65,60.34,60.54,39700.0,50.5687,50.7948,50.5352,50.7027,39700.0
2014-12-15 09:40:00,60.57,60.71,60.46,60.59,15800.0,50.7278,50.845,50.6357,50.7445,15800.0
2014-12-15 09:50:00,60.59,60.61,60.54,60.57,12900.0,50.7445,50.7613,50.7027,50.7278,12900.0
2014-12-15 10:00:00,60.56,60.58,60.43,60.44,24000.0,50.7194,50.7362,50.6105,50.6189,24000.0
2014-12-15 10:10:00,60.46,60.67,60.46,60.65,16400.0,50.6357,50.8115,50.6357,50.7948,16400.0
2014-12-15 10:20:00,60.64,60.64,60.48,60.5,22200.0,50.7864,50.7864,50.6524,50.6692,22200.0
2014-12-15 10:30:00,60.46,60.5,60.37,60.37,35500.0,50.6357,50.6692,50.5603,50.5603,35500.0
2014-12-15 10:40:00,60.37,60.39,60.2,60.25,29100.0,50.5603,50.577,50.4179,50.4598,29100.0
2014-12-15 10:50:00,60.25,60.44,60.24,60.38,16400.0,50.4598,50.6189,50.4514,50.5687,16400.0
2014-12-15 11:00:00,60.34,60.34,60.06,60.18,24300.0,50.5352,50.5352,50.3007,50.4012,24300.0
2014-12-15 11:10:00,60.16,60.17,59.96,59.99,18100.0,50.3844,50.3928,50.2169,50.242,18100.0
2014-12-15 11:20:00,60.0,60.08,59.83,59.87,17400.0,50.2504,50.3174,50.108,50.1415,17400.0
2014-12-15 11:30:00,59.85,59.94,59.78,59.79,18800.0,50.1248,50.2002,50.0662,50.0745,18800.0
2014-12-15 11:40:00,59.78,59.85,59.73,59.75,32100.0,50.0662,50.1248,50.0243,50.041,32100.0
2014-12-15 11:50:00,59.75,59.8,59.71,59.76,27900.0,50.041,50.0829,50.0075,50.0494,27900.0
2014-12-15 12:00:00,59.75,60.02,59.75,59.98,21200.0,50.041,50.2672,50.041,50.2337,21200.0
2014-12-15 12:10:00,59.95,60.0,59.89,59.92,20300.0,50.2085,50.2504,50.1583,50.1834,20300.0
2014-12-15 12:20:00,59.93,60.18,59.93,60.14,18200.0,50.1918,50.4012,50.1918,50.3677,18200.0
2014-12-15 12:30:00,60.14,60.24,60.03,60.24,7400.0,50.3677,50.4514,50.2755,50.4514,7400.0
2014-12-15 12:40:00,60.24,60.24,60.13,60.17,9200.0,50.4514,50.4514,50.3593,50.3928,9200.0
2014-12-15 12:50:00,60.19,60.35,60.16,60.3,11900.0,50.4095,50.5435,50.3844,50.5017,11900.0
2014-12-15 13:00:00,60.27,60.31,60.2,60.22,9600.0,50.4765,50.51,50.4179,50.4347,9600.0
2014-12-15 13:10:00,60.22,60.26,60.06,60.11,11900.0,50.4347,50.4682,50.3007,50.3425,11900.0
2014-12-15 13:20:00,60.11,60.22,60.09,60.1,11700.0,50.3425,50.4347,50.3258,50.3342,11700.0
2014-12-15 13:30:00,60.07,60.27,60.07,60.23,12100.0,50.309,50.4765,50.309,50.443,12100.0
2014-12-15 13:40:00,60.23,60.29,60.16,60.19,8100.0,50.443,50.4933,50.3844,50.4095,8100.0
2014-12-15 13:50:00,60.17,60.21,60.11,60.19,16600.0,50.3928,50.4263,50.3425,50.4095,16600.0
2014-12-15 14:00:00,60.14,60.17,60.07,60.12,11900.0,50.3677,50.3928,50.309,50.3509,11900.0
2014-12-15 14:10:00,60.12,60.18,60.12,60.17,17700.0,50.3509,50.4012,50.3509,50.3928,17700.0
2014-12-15 14:20:00,60.18,60.45,60.18,60.4,19500.0,50.4012,50.6273,50.4012,50.5854,19500.0
2014-12-15 14:30:00,60.33,60.45,60.3,60.44,15900.0,50.5268,50.6273,50.5017,50.6189,15900.0
2014-12-15 14:40:00,60.45,60.48,60.27,60.32,22800.0,50.6273,50.6524,50.4765,50.5184,22800.0
2014-12-15 14:50:00,60.31,60.36,60.29,60.32,21000.0,50.51,50.5519,50.4933,50.5184,21000.0
2014-12-15 15:00:00,60.3,60.4,60.29,60.38,27600.0,50.5017,50.5854,50.4933,50.5687,27600.0
2014-12-15 15:10:00,60.4,60.5,60.38,60.49,27500.0,50.5854,50.6692,50.5687,50.6608,27500.0
2014-12-15 15:20:00,60.5,60.55,60.42,60.42,40700.0,50.6692,50.711,50.6022,50.6022,40700.0
2014-12-15 15:30:00,60.4,60.71,60.34,60.65,90000.0,50.5854,50.845,50.5352,50.7948,90000.0
2014-12-15 15:40:00,60.65,60.65,60.54,60.59,137900.0,50.7948,50.7948,50.7027,50.7445,137900.0
2014-12-15 15:50:00,60.59,60.67,60.42,60.44,203800.0,50.7445,50.8115,50.6022,50.6189,203800.0
2014-12-16 09:30:00,60.35,60.47,59.95,60.3,28800.0,50.5435,50.644,50.2085,50.5017,28800.0
2014-12-16 09:40:00,60.29,60.45,60.25,60.43,21900.0,50.4933,50.6273,50.4598,50.6105,21900.0
2014-12-16 09:50:00,60.42,60.45,60.27,60.33,36000.0,50.6022,50.6273,50.4765,50.5268,36000.0
2014-12-16 10:00:00,60.34,60.48,60.3,60.32,12700.0,50.5352,50.6524,50.5017,50.5184,12700.0
2014-12-16 10:10:00,60.26,60.57,60.21,60.52,13700.0,50.4682,50.7278,50.4263,50.6859,13700.0
2014-12-16 10:20:00,60.5,60.66,60.44,60.57,9900.0,50.6692,50.8032,50.6189,50.7278,9900.0
2014-12-16 10:30:00,60.57,60.59,60.42,60.49,20900.0,50.7278,50.7445,50.6022,50.6608,20900.0
2014-12-16 10:40:00,60.49,60.6,60.46,60.53,17500.0,50.6608,50.7529,50.6357,50.6943,17500.0
2014-12-16 10:50:00,60.52,60.69,60.51,60.62,16300.0,50.6859,50.8283,50.6775,50.7697,16300.0
2014-12-16 11:00:00,60.64,60.67,60.47,60.48,13300.0,50.7864,50.8115,50.644,50.6524,13300.0
2014-12-16 11:10:00,60.45,60.67,60.42,60.65,14900.0,50.6273,50.8115,50.6022,50.7948,14900.0
2014-12-16 11:20:00,60.67,61.02,60.67,60.99,17300.0,50.8115,51.1047,50.8115,51.0795,17300.0
2014-12-16 11:30:00,60.98,61.14,60.95,60.98,7300.0,51.0712,51.2052,51.046,51.0712,7300.0
2014-12-16 11:40:00,60.96,61.03,60.95,60.99,5700.0,51.0544,51.113,51.046,51.0795,5700.0
2014-12-16 11:50:00,61.01,61.03,60.87,60.89,9000.0,51.0963,51.113,50.979,50.9958,9000.0
2014-12-16 12:00:00,60.89,60.93,60.81,60.83,9400.0,50.9958,51.0293,50.9288,50.9455,9400.0
2014-12-16 12:10:00,60.84,60.89,60.77,60.81,7300.0,50.9539,50.9958,50.8953,50.9288,7300.0
2014-12-16 12:20:00,60.79,60.79,60.71,60.78,11600.0,50.912,50.912,50.845,50.9037,11600.0
2014-12-16 12:30:00,60.79,60.81,60.76,60.79,5600.0,50.912,50.9288,50.8869,50.912,5600.0
2014-12-16 12:40:00,60.78,60.78,60.63,60.71,20400.0,50.9037,50.9037,50.778,50.845,20400.0
2014-12-16 12:50:00,60.72,60.77,60.71,60.71,13300.0,50.8534,50.8953,50.845,50.845,13300.0
2014-12-16 13:00:00,60.72,60.78,60.65,60.66,8000.0,50.8534,50.9037,50.7948,50.8032,8000.0
2014-12-16 13:10:00,60.66,60.66,60.41,60.44,17600.0,50.8032,50.8032,50.5938,50.6189,17600.0
2014-12-16 13:20:00,60.43,60.46,60.34,60.44,28500.0,50.6105,50.6357,50.5352,50.6189,28500.0
2014-12-16 13:30:00,60.4,60.49,60.35,60.48,17500.0,50.5854,50.6608,50.5435,50.6524,17500.0
2014-12-16 13:40:00,60.48,60.74,60.47,60.7,27000.0,50.6524,50.8702,50.644,50.8367,27000.0
2014-12-16 13:50:00,60.7,60.76,60.65,60.65,10200.0,50.8367,50.8869,50.7948,50.7948,10200.0
2014-12-16 14:00:00,60.66,60.68,60.56,60.68,9800.0,50.8032,50.8199,50.7194,50.8199,9800.0
2014-12-16 14:10:00,60.66,60.7,60.58,60.64,12200.0,50.8032,50.8367,50.7362,50.7864,12200.0
2014-12-16 14:20:00,60.61,60.7,60.61,60.69,14700.0,50.7613,50.8367,50.7613,50.8283,14700.0
2014-12-16 14:30:00,60.69,60.74,60.62,60.69,32400.0,50.8283,50.8702,50.7697,50.8283,32400.0
2014-12-16 14:40:00,60.68,60.72,60.62,60.63,16400.0,50.8199,50.8534,50.7697,50.778,16400.0
2014-12-16 14:50:00,60.63,60.63,60.48,60.55,18100.0,50.778,50.778,50.6524,50.711,18100.0
2014-12-16 15:00:00,60.54,60.61,60.45,60.58,18300.0,50.7027,50.7613,50.6273,50.7362,18300.0
2014-12-16 15:10:00,60.57,60.6,60.5,60.58,17700.0,50.7278,50.7529,50.6692,50.7362,17700.0
2014-12-16 15:20:00,60.57,60.58,60.39,60.45,19500.0,50.7278,50.7362,50.577,50.6273,19500.0
2014-12-16 15:30:00,60.42,60.55,60.39,60.45,73400.0,50.6022,50.711,50.577,50.6273,73400.0
2014-12-16 15:40:00,60.44,60.46,60.23,60.44,82600.0,50.6189,50.6357,50.443,50.6189,82600.0
2014-12-16 15:50:00,60.43,60.43,60.15,60.17,162600.0,50.6105,50.6105,50.376,50.3928,162600.0
2014-12-17 09:30:00,60.26,60.53,60.04,60.47,22800.0,50.4682,50.6943,50.2839,50.644,22800.0
2014-12-17 09:40:00,60.47,60.75,60.39,60.57,16000.0,50.644,50.8785,50.577,50.7278,16000.0
2014-12-17 09:50:00,60.55,60.61,60.51,60.6,11700.0,50.711,50.7613,50.6775,50.7529,11700.0
2014-12-17 10:00:00,60.57,60.61,60.5,60.52,18400.0,50.7278,50.7613,50.6692,50.6859,18400.0
2014-12-17 10:10:00,60.53,60.57,60.48,60.53,27000.0,50.6943,50.7278,50.6524,50.6943,27000.0
2014-12-17 10:20:00,60.53,60.54,60.5,60.52,16800.0,50.6943,50.7027,50.6692,50.6859,16800.0
2014-12-17 10:30:00,60.51,60.58,60.45,60.56,30300.0,50.6775,50.7362,50.6273,50.7194,30300.0
2014-12-17 10:40:00,60.55,60.6,60.5,60.54,9600.0,50.711,50.7529,50.6692,50.7027,9600.0
2014-12-17 10:50:00,60.54,60.73,60.49,60.58,20100.0,50.7027,50.8618,50.6608,50.7362,20100.0
2014-12-17 11:00:00,60.56,60.57,60.45,60.48,11800.0,50.7194,50.7278,50.6273,50.6524,11800.0
2014-12-17 11:10:00,60.48,60.52,60.42,60.52,29400.0,50.6524,50.6859,50.6022,50.6859,29400.0
2014-12-17 11:20:00,60.51,60.55,60.5,60.54,24500.0,50.6775,50.711,50.6692,50.7027,24500.0
2014-12-17 11:30:00,60.54,60.64,60.47,60.64,22200.0,50.7027,50.7864,50.644,50.7864,22200.0
2014-12-17 11:40:00,60.63,60.73,60.63,60.72,14300.0,50.778,50.8618,50.778,50.8534,14300.0
2014-12-17 11:50:00,60.72,60.81,60.68,60.75,13400.0,50.8534,50.9288,50.8199,50.8785,13400.0
2014-12-17 12:00:00,60.76,60.77,60.71,60.74,9900.0,50.8869,50.8953,50.845,50.8702,9900.0
2014-12-17 12:10:00,60.76,60.77,60.66,60.67,9900.0,50.8869,50.8953,50.8032,50.8115,9900.0
2014-12-17 12:20:00,60.67,60.67,60.47,60.53,10500.0,50.8115,50.8115,50.644,50.6943,10500.0
2014-12-17 12:30:00,60.51,60.55,60.48,60.53,9000.0,50.6775,50.711,50.6524,50.6943,9000.0
2014-12-17 12:40:00,60.5,60.52,60.48,60.5,9800.0,50.6692,50.6859,50.6524,50.6692,9800.0
2014-12-17 12:50:00,60.5,60.74,60.5,60.7,65200.0,50.6692,50.8702,50.6692,50.8367,65200.0
2014-12-17 13:00:00,60.7,60.73,60.68,60.7,12900.0,50.8367,50.8618,50.8199,50.8367,12900.0
2014-12-17 13:10:00,60.7,60.74,60.69,60.73,17700.0,50.8367,50.8702,50.8283,50.8618,17700.0
2014-12-17 13:20:00,60.72,60.75,60.71,60.73,24000.0,50.8534,50.8785,50.845,50.8618,24000.0
2014-12-17 13:30:00,60.73,60.92,60.73,60.82,53900.0,50.8618,51.0209,50.8618,50.9372,53900.0
2014-12-17 13:40:00,60.81,60.83,60.7,60.75,15200.0,50.9288,50.9455,50.8367,50.8785,15200.0
2014-12-17 13:50:00,60.73,60.9,60.73,60.9,12900.0,50.8618,51.0042,50.8618,51.0042,12900.0
2014-12-17 14:00:00,60.89,61.43,60.84,61.25,27300.0,50.9958,51.4481,50.9539,51.2973,27300.0
2014-12-17 14:10:00,61.19,61.37,61.19,61.25,11300.0,51.247,51.3978,51.247,51.2973,11300.0
2014-12-17 14:20:00,61.23,61.29,61.13,61.19,15300.0,51.2805,51.3308,51.1968,51.247,15300.0
2014-12-17 14:30:00,61.2,61.34,61.09,61.32,25200.0,51.2554,51.3727,51.1633,51.3559,25200.0
2014-12-17 14:40:00,61.31,61.31,61.03,61.05,25100.0,51.3476,51.3476,51.113,51.1298,25100.0
2014-12-17 14:50:00,61.04,61.22,61.02,61.07,18200.0,51.1214,51.2722,51.1047,51.1465,18200.0
2014-12-17 15:00:00,61.06,61.07,60.89,60.97,34300.0,51.1382,51.1465,50.9958,51.0628,34300.0
2014-12-17 15:10:00,60.97,61.16,60.94,61.15,33900.0,51.0628,51.2219,51.0377,51.2135,33900.0
2014-12-17 15:20:00,61.15,61.35,61.08,61.33,31400.0,51.2135,51.3811,51.1549,51.3643,31400.0
2014-12-17 15:30:00,61.33,61.36,61.19,61.28,33300.0,51.3643,51.3894,51.247,51.3224,33300.0
2014-12-17 15:40:00,61.28,61.48,61.28,61.43,43400.0,51.3224,51.4899,51.3224,51.4481,43400.0
2014-12-17 15:50:00,61.42,61.51,61.27,61.5,166600.0,51.4397,51.5151,51.314,51.5067,166600.0
2014-12-18 09:30:00,62.15,62.38,61.97,62.37,43200.0,52.0511,52.2437,51.9003,52.2353,43200.0
2014-12-18 09:40:00,62.36,62.46,62.19,62.31,19200.0,52.2269,52.3107,52.0846,52.1851,19200.0
2014-12-18 09:50:00,62.36,62.59,62.33,62.59,24900.0,52.2269,52.4196,52.2018,52.4196,24900.0
2014-12-18 10:00:00,62.59,62.65,62.48,62.65,38100.0,52.4196,52.4698,52.3274,52.4698,38100.0
2014-12-18 10:10:00,62.64,62.76,62.61,62.73,17700.0,52.4614,52.5619,52.4363,52.5368,17700.0
2014-12-18 10:20:00,62.75,62.82,62.71,62.81,25900.0,52.5536,52.6122,52.5201,52.6038,25900.0
2014-12-18 10:30:00,62.81,62.89,62.77,62.88,29100.0,52.6038,52.6708,52.5703,52.6624,29100.0
2014-12-18 10:40:00,62.87,62.93,62.76,62.78,98800.0,52.6541,52.7043,52.5619,52.5787,98800.0
2014-12-18 10:50:00,62.78,62.81,62.64,62.64,17900.0,52.5787,52.6038,52.4614,52.4614,17900.0
2014-12-18 11:00:00,62.62,62.62,62.43,62.49,10400.0,52.4447,52.4447,52.2856,52.3358,10400.0
2014-12-18 11:10:00,62.49,62.61,62.46,62.61,15700.0,52.3358,52.4363,52.3107,52.4363,15700.0
2014-12-18 11:20:00,62.61,62.7,62.58,62.59,33100.0,52.4363,52.5117,52.4112,52.4196,33100.0
2014-12-18 11:30:00,62.6,62.74,62.58,62.7,46400.0,52.4279,52.5452,52.4112,52.5117,46400.0
2014-12-18 11:40:00,62.7,62.78,62.67,62.77,29300.0,52.5117,52.5787,52.4866,52.5703,29300.0
2014-12-18 11:50:00,62.77,62.89,62.76,62.87,56000.0,52.5703,52.6708,52.5619,52.6541,56000.0
2014-12-18 12:00:00,62.86,62.95,62.84,62.9,16100.0,52.6457,52.7211,52.6289,52.6792,16100.0
2014-12-18 12:10:00,62.91,62.98,62.79,62.79,27100.0,52.6876,52.7462,52.5871,52.5871,27100.0
2014-12-18 12:20:00,62.78,62.79,62.67,62.71,13900.0,52.5787,52.5871,52.4866,52.5201,13900.0
2014-12-18 12:30:00,62.7,62.73,62.65,62.72,14300.0,52.5117,52.5368,52.4698,52.5284,14300.0
2014-12-18 12:40:00,62.71,62.85,62.7,62.84,15500.0,52.5201,52.6373,52.5117,52.6289,15500.0
2014-12-18 12:50:00,62.84,62.92,62.84,62.87,12400.0,52.6289,52.6959,52.6289,52.6541,12400.0
2014-12-18 13:00:00,62.88,62.99,62.86,62.97,18300.0,52.6624,52.7546,52.6457,52.7378,18300.0
2014-12-18 13:10:00,62.97,62.99,62.92,62.97,17500.0,52.7378,52.7546,52.6959,52.7378,17500.0
2014-12-18 13:20:00,62.98,63.09,62.97,63.06,17200.0,52.7462,52.8383,52.7378,52.8132,17200.0
2014-12-18 13:30:00,63.05,63.07,63.0,63.03,12000.0,52.8048,52.8216,52.7629,52.7881,12000.0
2014-12-18 13:40:00,63.03,63.08,62.99,63.05,16200.0,52.7881,52.8299,52.7546,52.8048,16200.0
2014-12-18 13:50:00,63.05,63.07,63.04,63.07,9900.0,52.8048,52.8216,52.7964,52.8216,9900.0
2014-12-18 14:00:00,63.06,63.16,63.01,63.16,27700.0,52.8132,52.8969,52.7713,52.8969,27700.0
2014-12-18 14:10:00,63.17,63.3,63.17,63.28,23000.0,52.9053,53.0142,52.9053,52.9974,23000.0
2014-12-18 14:20:00,63.29,63.32,63.27,63.29,23800.0,53.0058,53.0309,52.9891,53.0058,23800.0
2014-12-18 14:30:00,63.29,63.3,63.22,63.3,19100.0,53.0058,53.0142,52.9472,53.0142,19100.0
2014-12-18 14:40:00,63.3,63.3,63.12,63.12,17100.0,53.0142,53.0142,52.8634,52.8634,17100.0
2014-12-18 14:50:00,63.14,63.21,63.1,63.13,14900.0,52.8802,52.9388,52.8467,52.8718,14900.0
2014-12-18 15:00:00,63.13,63.25,63.12,63.21,20300.0,52.8718,52.9723,52.8634,52.9388,20300.0
2014-12-18 15:10:00,63.2,63.24,63.17,63.21,18400.0,52.9304,52.9639,52.9053,52.9388,18400.0
2014-12-18 15:20:00,63.2,63.21,63.08,63.13,21400.0,52.9304,52.9388,52.8299,52.8718,21400.0
2014-12-18 15:30:00,63.12,63.29,63.12,63.24,45700.0,52.8634,53.0058,52.8634,52.9639,45700.0
2014-12-18 15:40:00,63.25,63.4,63.24,63.31,64400.0,52.9723,53.0979,52.9639,53.0226,64400.0
2014-12-18 15:50:00,63.32,63.6,63.32,63.6,126200.0,53.0309,53.2654,53.0309,53.2654,126200.0
2014-12-19 09:30:00,63.76,64.12,63.59,63.95,434600.0,53.3994,53.7009,53.2571,53.5586,434600.0
2014-12-19 09:40:00,63.9,64.11,63.74,64.11,58300.0,53.5167,53.6926,53.3827,53.6926,58300.0
2014-12-19 09:50:00,64.09,64.3,64.06,64.21,47500.0,53.6758,53.8517,53.6507,53.7763,47500.0
2014-12-19 10:00:00,64.21,64.26,64.08,64.22,55200.0,53.7763,53.8182,53.6674,53.7847,55200.0
2014-12-19 10:10:00,64.22,64.23,63.92,63.99,38800.0,53.7847,53.7931,53.5334,53.5921,38800.0
2014-12-19 10:20:00,64.0,64.07,63.97,64.07,27900.0,53.6004,53.6591,53.5753,53.6591,27900.0
2014-12-19 10:30:00,64.08,64.11,63.79,63.79,31300.0,53.6674,53.6926,53.4246,53.4246,31300.0
2014-12-19 10:40:00,63.79,63.82,63.44,63.49,71700.0,53.4246,53.4497,53.1314,53.1733,71700.0
2014-12-19 10:50:00,63.49,63.88,63.48,63.83,71200.0,53.1733,53.4999,53.1649,53.4581,71200.0
2014-12-19 11:00:00,63.84,63.84,63.67,63.75,43200.0,53.4664,53.4664,53.3241,53.3911,43200.0
2014-12-19 11:10:00,63.73,63.84,63.73,63.73,27300.0,53.3743,53.4664,53.3743,53.3743,27300.0
2014-12-19 11:20:00,63.72,63.78,63.68,63.74,37300.0,53.3659,53.4162,53.3324,53.3827,37300.0
2014-12-19 11:30:00,63.74,63.75,63.63,63.65,26800.0,53.3827,53.3911,53.2906,53.3073,26800.0
2014-12-19 11:40:00,63.66,63.73,63.59,63.61,44700.0,53.3157,53.3743,53.2571,53.2738,44700.0
2014-12-19 11:50:00,63.6,63.71,63.59,63.63,47700.0,53.2654,53.3576,53.2571,53.2906,47700.0
2014-12-19 12:00:00,63.62,63.74,63.57,63.73,50700.0,53.2822,53.3827,53.2403,53.3743,50700.0
2014-12-19 12:10:00,63.73,63.81,63.67,63.67,27600.0,53.3743,53.4413,53.3241,53.3241,27600.0
2014-12-19 12:20:00,63.66,63.66,63.46,63.5,23100.0,53.3157,53.3157,53.1482,53.1817,23100.0
2014-12-19 12:30:00,63.51,63.62,63.49,63.62,30000.0,53.1901,53.2822,53.1733,53.2822,30000.0
2014-12-19 12:40:00,63.6,63.61,63.5,63.53,14900.0,53.2654,53.2738,53.1817,53.2068,14900.0
2014-12-19 12:50:00,63.53,63.59,63.48,63.48,21800.0,53.2068,53.2571,53.1649,53.1649,21800.0
2014-12-19 13:00:00,63.49,63.56,63.44,63.54,24500.0,53.1733,53.2319,53.1314,53.2152,24500.0
2014-12-19 13:10:00,63.53,63.57,63.44,63.53,67200.0,53.2068,53.2403,53.1314,53.2068,67200.0
2014-12-19 13:20:00,63.51,63.54,63.43,63.43,31500.0,53.1901,53.2152,53.1231,53.1231,31500.0
2014-12-19 13:30:00,63.45,63.49,63.38,63.43,35500.0,53.1398,53.1733,53.0812,53.1231,35500.0
2014-12-19 13:40:00,63.43,63.49,63.39,63.44,31600.0,53.1231,53.1733,53.0896,53.1314,31600.0
2014-12-19 13:50:00,63.44,63.51,63.42,63.47,28900.0,53.1314,53.1901,53.1147,53.1566,28900.0
2014-12-19 14:00:00,63.46,63.56,63.42,63.56,19700.0,53.1482,53.2319,53.1147,53.2319,19700.0
2014-12-19 14:10:00,63.54,63.7,63.5,63.66,38800.0,53.2152,53.3492,53.1817,53.3157,38800.0
2014-12-19 14:20:00,63.65,63.7,63.57,63.58,29300.0,53.3073,53.3492,53.2403,53.2487,29300.0
2014-12-19 14:30:00,63.57,63.58,63.41,63.43,22300.0,53.2403,53.2487,53.1063,53.1231,22300.0
2014-12-19 14:40:00,63.43,63.53,63.39,63.51,25200.0,53.1231,53.2068,53.0896,53.1901,25200.0
2014-12-19 14:50:00,63.53,63.63,63.52,63.61,21200.0,53.2068,53.2906,53.1984,53.2738,21200.0
2014-12-19 15:00:00,63.63,63.64,63.47,63.49,19400.0,53.2906,53.2989,53.1566,53.1733,19400.0
2014-12-19 15:10:00,63.5,63.59,63.42,63.55,26100.0,53.1817,53.2571,53.1147,53.2236,26100.0
2014-12-19 15:20:00,63.55,63.62,63.5,63.55,27400.0,53.2236,53.2822,53.1817,53.2236,27400.0
2014-12-19 15:30:00,63.55,63.63,63.52,63.6,49200.0,53.2236,53.2906,53.1984,53.2654,49200.0
2014-12-19 15:40:00,63.6,63.61,63.23,63.24,101400.0,53.2654,53.2738,52.9556,52.9639,101400.0
2014-12-19 15:50:00,63.24,63.26,62.92,63.08,312800.0,52.9639,52.9807,52.6959,52.8299,312800.0
2014-12-22 09:30:00,63.26,63.7,63.25,63.62,18200.0,52.9807,53.3492,52.9723,53.2822,18200.0
2014-12-22 09:40:00,63.62,63.62,63.49,63.5,8600.0,53.2822,53.2822,53.1733,53.1817,8600.0
2014-12-22 09:50:00,63.5,63.5,63.45,63.48,8500.0,53.1817,53.1817,53.1398,53.1649,8500.0
2014-12-22 10:00:00,63.48,63.51,63.37,63.45,10100.0,53.1649,53.1901,53.0728,53.1398,10100.0
2014-12-22 10:10:00,63.46,63.49,63.44,63.45,7700.0,53.1482,53.1733,53.1314,53.1398,7700.0
2014-12-22 10:20:00,63.44,63.58,63.42,63.54,13200.0,53.1314,53.2487,53.1147,53.2152,13200.0
2014-12-22 10:30:00,63.55,63.63,63.54,63.59,40500.0,53.2236,53.2906,53.2152,53.2571,40500.0
2014-12-22 10:40:00,63.57,63.64,63.57,63.61,9000.0,53.2403,53.2989,53.2403,53.2738,9000.0
2014-12-22 10:50:00,63.6,63.65,63.6,63.6,9400.0,53.2654,53.3073,53.2654,53.2654,9400.0
2014-12-22 11:00:00,63.6,63.62,63.56,63.62,31700.0,53.2654,53.2822,53.2319,53.2822,31700.0
2014-12-22 11:10:00,63.61,63.62,63.59,63.62,16100.0,53.2738,53.2822,53.2571,53.2822,16100.0
2014-12-22 11:20:00,63.62,63.69,63.59,63.68,21600.0,53.2822,53.3408,53.2571,53.3324,21600.0
2014-12-22 11:30:00,63.69,63.76,63.68,63.72,34000.0,53.3408,53.3994,53.3324,53.3659,34000.0
2014-12-22 11:40:00,63.72,63.73,63.66,63.66,40900.0,53.3659,53.3743,53.3157,53.3157,40900.0
2014-12-22 11:50:00,63.65,63.68,63.61,63.68,11000.0,53.3073,53.3324,53.2738,53.3324,11000.0
2014-12-22 12:00:00,63.68,63.69,63.63,63.69,66600.0,53.3324,53.3408,53.2906,53.3408,66600.0
2014-12-22 12:10:00,63.68,63.69,63.63,63.65,6100.0,53.3324,53.3408,53.2906,53.3073,6100.0
2014-12-22 12:20:00,63.65,63.66,63.59,63.59,9500.0,53.3073,53.3157,53.2571,53.2571,9500.0
2014-12-22 12:30:00,63.59,63.61,63.5,63.5,67400.0,53.2571,53.2738,53.1817,53.1817,67400.0
2014-12-22 12:40:00,63.51,63.56,63.5,63.55,56900.0,53.1901,53.2319,53.1817,53.2236,56900.0
2014-12-22 12:50:00,63.54,63.59,63.54,63.58,4200.0,53.2152,53.2571,53.2152,53.2487,4200.0
2014-12-22 13:00:00,63.58,63.59,63.54,63.57,4000.0,53.2487,53.2571,53.2152,53.2403,4000.0
2014-12-22 13:10:00,63.58,63.61,63.56,63.57,7500.0,53.2487,53.2738,53.2319,53.2403,7500.0
2014-12-22 13:20:00,63.57,63.58,63.51,63.53,16300.0,53.2403,53.2487,53.1901,53.2068,16300.0
2014-12-22 13:30:00,63.53,63.54,63.4,63.42,41000.0,53.2068,53.2152,53.0979,53.1147,41000.0
2014-12-22 13:40:00,63.43,63.47,63.41,63.43,12900.0,53.1231,53.1566,53.1063,53.1231,12900.0
2014-12-22 13:50:00,63.43,63.43,63.37,63.39,7900.0,53.1231,53.1231,53.0728,53.0896,7900.0
2014-12-22 14:00:00,63.39,63.4,63.31,63.33,13200.0,53.0896,53.0979,53.0226,53.0393,13200.0
2014-12-22 14:10:00,63.33,63.34,63.26,63.3,22100.0,53.0393,53.0477,52.9807,53.0142,22100.0
2014-12-22 14:20:00,63.3,63.32,63.28,63.29,14900.0,53.0142,53.0309,52.9974,53.0058,14900.0
2014-12-22 14:30:00,63.28,63.35,63.28,63.3,37200.0,52.9974,53.0561,52.9974,53.0142,37200.0
2014-12-22 14:40:00,63.29,63.32,63.29,63.3,13600.0,53.0058,53.0309,53.0058,53.0142,13600.0
2014-12-22 14:50:00,63.3,63.37,63.29,63.35,9500.0,53.0142,53.0728,53.0058,53.0561,9500.0
2014-12-22 15:00:00,63.35,63.4,63.35,63.4,7600.0,53.0561,53.0979,53.0561,53.0979,7600.0
2014-12-22 15:10:00,63.41,63.42,63.38,63.4,9700.0,53.1063,53.1147,53.0812,53.0979,9700.0
2014-12-22 15:20:00,63.4,63.47,63.4,63.43,23700.0,53.0979,53.1566,53.0979,53.1231,23700.0
2014-12-22 15:30:00,63.43,63.43,63.36,63.37,49700.0,53.1231,53.1231,53.0644,53.0728,49700.0
2014-12-22 15:40:00,63.38,63.46,63.36,63.4,97000.0,53.0812,53.1482,53.0644,53.0979,97000.0
2014-12-22 15:50:00,63.41,63.56,63.4,63.53,71900.0,53.1063,53.2319,53.0979,53.2068,71900.0
2014-12-23 09:30:00,63.77,63.93,63.7,63.74,17100.0,53.4078,53.5418,53.3492,53.3827,17100.0
2014-12-23 09:40:00,63.75,63.82,63.72,63.82,6800.0,53.3911,53.4497,53.3659,53.4497,6800.0
2014-12-23 09:50:00,63.84,63.86,63.77,63.86,9700.0,53.4664,53.4832,53.4078,53.4832,9700.0
2014-12-23 10:00:00,63.86,63.96,63.86,63.96,6000.0,53.4832,53.5669,53.4832,53.5669,6000.0
2014-12-23 10:10:00,63.93,63.95,63.88,63.95,8500.0,53.5418,53.5586,53.4999,53.5586,8500.0
2014-12-23 10:20:00,63.95,64.07,63.93,64.07,10800.0,53.5586,53.6591,53.5418,53.6591,10800.0
2014-12-23 10:30:00,64.04,64.08,63.96,63.96,11300.0,53.6339,53.6674,53.5669,53.5669,11300.0
2014-12-23 10:40:00,63.95,63.96,63.84,63.92,20600.0,53.5586,53.5669,53.4664,53.5334,20600.0
2014-12-23 10:50:00,63.92,64.07,63.92,64.03,8500.0,53.5334,53.6591,53.5334,53.6256,8500.0
2014-12-23 11:00:00,64.02,64.04,63.88,63.88,13800.0,53.6172,53.6339,53.4999,53.4999,13800.0
2014-12-23 11:10:00,63.89,63.92,63.84,63.91,10900.0,53.5083,53.5334,53.4664,53.5251,10900.0
2014-12-23 11:20:00,63.9,63.91,63.85,63.91,6200.0,53.5167,53.5251,53.4748,53.5251,6200.0
2014-12-23 11:30:00,63.93,63.96,63.91,63.95,3400.0,53.5418,53.5669,53.5251,53.5586,3400.0
2014-12-23 11:40:00,63.94,63.97,63.92,63.97,7000.0,53.5502,53.5753,53.5334,53.5753,7000.0
2014-12-23 11:50:00,63.97,63.98,63.9,63.92,5100.0,53.5753,53.5837,53.5167,53.5334,5100.0
2014-12-23 12:00:00,63.93,63.95,63.9,63.93,4600.0,53.5418,53.5586,53.5167,53.5418,4600.0
2014-12-23 12:10:00,63.92,63.97,63.9,63.95,7200.0,53.5334,53.5753,53.5167,53.5586,7200.0
2014-12-23 12:20:00,63.96,63.99,63.92,63.98,9100.0,53.5669,53.5921,53.5334,53.5837,9100.0
2014-12-23 12:30:00,63.99,64.01,63.97,64.0,10200.0,53.5921,53.6088,53.5753,53.6004,10200.0
2014-12-23 12:40:00,64.0,64.04,63.97,64.04,4700.0,53.6004,53.6339,53.5753,53.6339,4700.0
2014-12-23 12:50:00,64.03,64.05,64.0,64.05,5500.0,53.6256,53.6423,53.6004,53.6423,5500.0
2014-12-23 13:00:00,64.05,64.11,64.03,64.09,5500.0,53.6423,53.6926,53.6256,53.6758,5500.0
2014-12-23 13:10:00,64.08,64.12,64.08,64.1,4900.0,53.6674,53.7009,53.6674,53.6842,4900.0
2014-12-23 13:20:00,64.08,64.1,64.07,64.09,3900.0,53.6674,53.6842,53.6591,53.6758,3900.0
2014-12-23 13:30:00,64.09,64.11,64.08,64.11,2900.0,53.6758,53.6926,53.6674,53.6926,2900.0
2014-12-23 13:40:00,64.1,64.15,64.09,64.13,8800.0,53.6842,53.7261,53.6758,53.7093,8800.0
2014-12-23 13:50:00,64.13,64.14,64.1,64.1,5200.0,53.7093,53.7177,53.6842,53.6842,5200.0
2014-12-23 14:00:00,64.09,64.09,64.05,64.06,7300.0,53.6758,53.6758,53.6423,53.6507,7300.0
2014-12-23 14:10:00,64.05,64.1,64.05,64.1,4400.0,53.6423,53.6842,53.6423,53.6842,4400.0
2014-12-23 14:20:00,64.09,64.09,64.05,64.06,4800.0,53.6758,53.6758,53.6423,53.6507,4800.0
2014-12-23 14:30:00,64.07,64.07,64.03,64.04,5700.0,53.6591,53.6591,53.6256,53.6339,5700.0
2014-12-23 14:40:00,64.05,64.05,64.01,64.02,6300.0,53.6423,53.6423,53.6088,53.6172,6300.0
2014-12-23 14:50:00,64.02,64.04,64.01,64.03,5400.0,53.6172,53.6339,53.6088,53.6256,5400.0
2014-12-23 15:00:00,64.02,64.06,64.01,64.06,5900.0,53.6172,53.6507,53.6088,53.6507,5900.0
2014-12-23 15:10:00,64.05,64.08,64.04,64.05,6400.0,53.6423,53.6674,53.6339,53.6423,6400.0
2014-12-23 15:20:00,64.06,64.06,63.99,64.04,8200.0,53.6507,53.6507,53.5921,53.6339,8200.0
2014-12-23 15:30:00,64.03,64.04,63.99,64.02,20100.0,53.6256,53.6339,53.5921,53.6172,20100.0
2014-12-23 15:40:00,64.01,64.09,63.99,64.06,43000.0,53.6088,53.6758,53.5921,53.6507,43000.0
2014-12-23 15:50:00,64.06,64.11,64.0,64.02,72200.0,53.6507,53.6926,53.6004,53.6172,72200.0
2014-12-24 09:30:00,63.99,64.05,63.84,63.86,23700.0,53.5921,53.6423,53.4664,53.4832,23700.0
2014-12-24 09:40:00,63.81,64.03,63.76,64.03,12200.0,53.4413,53.6256,53.3994,53.6256,12200.0
2014-12-24 09:50:00,64.03,64.15,64.0,64.04,8100.0,53.6256,53.7261,53.6004,53.6339,8100.0
2014-12-24 10:00:00,64.06,64.08,63.87,63.9,6300.0,53.6507,53.6674,53.4916,53.5167,6300.0
2014-12-24 10:10:00,63.92,63.92,63.84,63.9,12400.0,53.5334,53.5334,53.4664,53.5167,12400.0
2014-12-24 10:20:00,63.92,63.99,63.91,63.93,5000.0,53.5334,53.5921,53.5251,53.5418,5000.0
2014-12-24 10:30:00,63.96,64.05,63.96,63.97,4900.0,53.5669,53.6423,53.5669,53.5753,4900.0
2014-12-24 10:40:00,63.98,63.98,63.88,63.92,8300.0,53.5837,53.5837,53.4999,53.5334,8300.0
2014-12-24 10:50:00,63.96,64.05,63.92,63.95,8400.0,53.5669,53.6423,53.5334,53.5586,8400.0
2014-12-24 11:00:00,63.95,63.95,63.86,63.86,6000.0,53.5586,53.5586,53.4832,53.4832,6000.0
2014-12-24 11:10:00,63.91,63.91,63.55,63.7,110100.0,53.5251,53.5251,53.2236,53.3492,110100.0
2014-12-24 11:20:00,63.7,63.73,63.66,63.68,15500.0,53.3492,53.3743,53.3157,53.3324,15500.0
2014-12-24 11:30:00,63.67,63.73,63.64,63.72,19600.0,53.3241,53.3743,53.2989,53.3659,19600.0
2014-12-24 11:40:00,63.72,63.8,63.72,63.75,8100.0,53.3659,53.4329,53.3659,53.3911,8100.0
2014-12-24 11:50:00,63.82,63.88,63.78,63.86,11300.0,53.4497,53.4999,53.4162,53.4832,11300.0
2014-12-24 12:00:00,63.89,63.98,63.84,63.96,11600.0,53.5083,53.5837,53.4664,53.5669,11600.0
2014-12-24 12:10:00,63.94,63.96,63.88,63.9,8800.0,53.5502,53.5669,53.4999,53.5167,8800.0
2014-12-24 12:20:00,63.91,63.95,63.82,63.86,9600.0,53.5251,53.5586,53.4497,53.4832,9600.0
2014-12-24 12:30:00,63.86,63.87,63.76,63.79,10700.0,53.4832,53.4916,53.3994,53.4246,10700.0
2014-12-24 12:40:00,63.79,63.8,63.7,63.7,16700.0,53.4246,53.4329,53.3492,53.3492,16700.0
2014-12-24 12:50:00,63.72,63.74,63.62,63.62,40100.0,53.3659,53.3827,53.2822,53.2822,40100.0
2014-12-26 09:30:00,63.91,63.92,63.58,63.88,9800.0,53.5251,53.5334,53.2487,53.4999,9800.0
2014-12-26 09:40:00,63.89,63.89,63.79,63.82,3600.0,53.5083,53.5083,53.4246,53.4497,3600.0
2014-12-26 09:50:00,63.86,63.88,63.79,63.79,5600.0,53.4832,53.4999,53.4246,53.4246,5600.0
2014-12-26 10:00:00,63.78,63.84,63.75,63.75,5000.0,53.4162,53.4664,53.3911,53.3911,5000.0
2014-12-26 10:10:00,63.75,63.75,63.63,63.63,5900.0,53.3911,53.3911,53.2906,53.2906,5900.0
2014-12-26 10:20:00,63.62,63.64,63.61,63.62,3100.0,53.2822,53.2989,53.2738,53.2822,3100.0
2014-12-26 10:30:00,63.61,63.68,63.57,63.65,4100.0,53.2738,53.3324,53.2403,53.3073,4100.0
2014-12-26 10:40:00,63.66,63.67,63.64,63.65,3300.0,53.3157,53.3241,53.2989,53.3073,3300.0
2014-12-26 10:50:00,63.64,63.7,63.63,63.68,5500.0,53.2989,53.3492,53.2906,53.3324,5500.0
2014-12-26 11:00:00,63.68,63.69,63.66,63.68,2400.0,53.3324,53.3408,53.3157,53.3324,2400.0
2014-12-26 11:10:00,63.69,63.69,63.54,63.54,3600.0,53.3408,53.3408,53.2152,53.2152,3600.0
2014-12-26 11:20:00,63.53,63.58,63.51,63.52,4100.0,53.2068,53.2487,53.1901,53.1984,4100.0
2014-12-26 11:30:00,63.52,63.58,63.51,63.54,6000.0,53.1984,53.2487,53.1901,53.2152,6000.0
2014-12-26 11:40:00,63.52,63.56,63.52,63.55,2300.0,53.1984,53.2319,53.1984,53.2236,2300.0
2014-12-26 11:50:00,63.54,63.59,63.54,63.57,2900.0,53.2152,53.2571,53.2152,53.2403,2900.0
2014-12-26 12:00:00,63.56,63.56,63.54,63.55,3900.0,53.2319,53.2319,53.2152,53.2236,3900.0
2014-12-26 12:10:00,63.54,63.55,63.5,63.54,3700.0,53.2152,53.2236,53.1817,53.2152,3700.0
2014-12-26 12:20:00,63.54,63.57,63.52,63.53,5300.0,53.2152,53.2403,53.1984,53.2068,5300.0
2014-12-26 12:30:00,63.53,63.55,63.47,63.48,4100.0,53.2068,53.2236,53.1566,53.1649,4100.0
2014-12-26 12:40:00,63.49,63.55,63.49,63.54,4200.0,53.1733,53.2236,53.1733,53.2152,4200.0
2014-12-26 12:50:00,63.56,63.58,63.55,63.56,3300.0,53.2319,53.2487,53.2236,53.2319,3300.0
2014-12-26 13:00:00,63.56,63.59,63.55,63.58,3100.0,53.2319,53.2571,53.2236,53.2487,3100.0
2014-12-26 13:10:00,63.57,63.61,63.57,63.6,2400.0,53.2403,53.2738,53.2403,53.2654,2400.0
2014-12-26 13:20:00,63.6,63.63,63.58,63.58,4500.0,53.2654,53.2906,53.2487,53.2487,4500.0
2014-12-26 13:30:00,63.6,63.6,63.59,63.6,5000.0,53.2654,53.2654,53.2571,53.2654,5000.0
2014-12-26 13:40:00,63.6,63.67,63.59,63.65,4900.0,53.2654,53.3241,53.2571,53.3073,4900.0
2014-12-26 13:50:00,63.66,63.69,63.64,63.64,3800.0,53.3157,53.3408,53.2989,53.2989,3800.0
2014-12-26 14:00:00,63.64,63.7,63.64,63.7,5200.0,53.2989,53.3492,53.2989,53.3492,5200.0
2014-12-26 14:10:00,63.7,63.72,63.67,63.68,4200.0,53.3492,53.3659,53.3241,53.3324,4200.0
2014-12-26 14:20:00,63.68,63.69,63.64,63.67,8100.0,53.3324,53.3408,53.2989,53.3241,8100.0
2014-12-26 14:30:00,63.67,63.67,63.59,63.59,6000.0,53.3241,53.3241,53.2571,53.2571,6000.0
2014-12-26 14:40:00,63.59,63.63,63.56,63.57,4500.0,53.2571,53.2906,53.2319,53.2403,4500.0
2014-12-26 14:50:00,63.56,63.57,63.52,63.52,4500.0,53.2319,53.2403,53.1984,53.1984,4500.0
2014-12-26 15:00:00,63.53,63.56,63.52,63.52,6800.0,53.2068,53.2319,53.1984,53.1984,6800.0
2014-12-26 15:10:00,63.52,63.57,63.52,63.56,7900.0,53.1984,53.2403,53.1984,53.2319,7900.0
2014-12-26 15:20:00,63.56,63.56,63.48,63.48,10600.0,53.2319,53.2319,53.1649,53.1649,10600.0
2014-12-26 15:30:00,63.48,63.5,63.46,63.47,8600.0,53.1649,53.1817,53.1482,53.1566,8600.0
2014-12-26 15:40:00,63.47,63.61,63.46,63.53,30300.0,53.1566,53.2738,53.1482,53.2068,30300.0
2014-12-26 15:50:00,63.54,63.56,63.47,63.49,28300.0,53.2152,53.2319,53.1566,53.1733,28300.0
2014-12-29 09:30:00,63.43,63.5,63.21,63.46,12600.0,53.1231,53.1817,52.9388,53.1482,12600.0
2014-12-29 09:40:00,63.43,63.6,63.43,63.57,6200.0,53.1231,53.2654,53.1231,53.2403,6200.0
2014-12-29 09:50:00,63.54,63.63,63.54,63.6,5600.0,53.2152,53.2906,53.2152,53.2654,5600.0
2014-12-29 10:00:00,63.6,63.62,63.54,63.59,5000.0,53.2654,53.2822,53.2152,53.2571,5000.0
2014-12-29 10:10:00,63.59,63.59,63.55,63.57,3600.0,53.2571,53.2571,53.2236,53.2403,3600.0
2014-12-29 10:20:00,63.55,63.55,63.47,63.47,2500.0,53.2236,53.2236,53.1566,53.1566,2500.0
2014-12-29 10:30:00,63.48,63.55,63.48,63.51,12900.0,53.1649,53.2236,53.1649,53.1901,12900.0
2014-12-29 10:40:00,63.51,63.54,63.51,63.53,3600.0,53.1901,53.2152,53.1901,53.2068,3600.0
2014-12-29 10:50:00,63.53,63.54,63.52,63.52,2200.0,53.2068,53.2152,53.1984,53.1984,2200.0
2014-12-29 11:00:00,63.53,63.53,63.48,63.51,3200.0,53.2068,53.2068,53.1649,53.1901,3200.0
2014-12-29 11:10:00,63.51,63.53,63.5,63.52,2900.0,53.1901,53.2068,53.1817,53.1984,2900.0
2014-12-29 11:20:00,63.53,63.62,63.52,63.62,22900.0,53.2068,53.2822,53.1984,53.2822,22900.0
2014-12-29 11:30:00,63.62,63.65,63.62,63.64,3900.0,53.2822,53.3073,53.2822,53.2989,3900.0
2014-12-29 11:40:00,63.64,63.65,63.6,63.6,2800.0,53.2989,53.3073,53.2654,53.2654,2800.0
2014-12-29 11:50:00,63.61,63.62,63.55,63.57,3000.0,53.2738,53.2822,53.2236,53.2403,3000.0
2014-12-29 12:00:00,63.57,63.62,63.57,63.62,14900.0,53.2403,53.2822,53.2403,53.2822,14900.0
2014-12-29 12:10:00,63.64,63.66,63.63,63.63,3800.0,53.2989,53.3157,53.2906,53.2906,3800.0
2014-12-29 12:20:00,63.65,63.65,63.62,63.63,2700.0,53.3073,53.3073,53.2822,53.2906,2700.0
2014-12-29 12:30:00,63.63,63.65,63.56,63.56,6500.0,53.2906,53.3073,53.2319,53.2319,6500.0
2014-12-29 12:40:00,63.56,63.69,63.56,63.61,29800.0,53.2319,53.3408,53.2319,53.2738,29800.0
2014-12-29 12:50:00,63.61,63.65,63.58,63.6,4900.0,53.2738,53.3073,53.2487,53.2654,4900.0
2014-12-29 13:00:00,63.61,63.61,63.59,63.61,3800.0,53.2738,53.2738,53.2571,53.2738,3800.0
2014-12-29 13:10:00,63.6,63.67,63.6,63.6,6000.0,53.2654,53.3241,53.2654,53.2654,6000.0
2014-12-29 13:20:00,63.6,63.61,63.59,63.6,7500.0,53.2654,53.2738,53.2571,53.2654,7500.0
2014-12-29 13:30:00,63.6,63.61,63.59,63.61,4100.0,53.2654,53.2738,53.2571,53.2738,4100.0
2014-12-29 13:40:00,63.6,63.62,63.6,63.6,4400.0,53.2654,53.2822,53.2654,53.2654,4400.0
2014-12-29 13:50:00,63.6,63.62,63.59,63.61,6200.0,53.2654,53.2822,53.2571,53.2738,6200.0
2014-12-29 14:00:00,63.61,63.61,63.59,63.6,6500.0,53.2738,53.2738,53.2571,53.2654,6500.0
2014-12-29 14:10:00,63.59,63.6,63.58,63.6,12300.0,53.2571,53.2654,53.2487,53.2654,12300.0
2014-12-29 14:20:00,63.6,63.61,63.59,63.6,9500.0,53.2654,53.2738,53.2571,53.2654,9500.0
2014-12-29 14:30:00,63.61,63.62,63.59,63.6,9400.0,53.2738,53.2822,53.2571,53.2654,9400.0
2014-12-29 14:40:00,63.6,63.63,63.59,63.6,8900.0,53.2654,53.2906,53.2571,53.2654,8900.0
2014-12-29 14:50:00,63.59,63.61,63.59,63.61,12100.0,53.2571,53.2738,53.2571,53.2738,12100.0
2014-12-29 15:00:00,63.61,63.62,63.59,63.61,11400.0,53.2738,53.2822,53.2571,53.2738,11400.0
2014-12-29 15:10:00,63.62,63.62,63.59,63.61,9500.0,53.2822,53.2822,53.2571,53.2738,9500.0
2014-12-29 15:20:00,63.6,63.62,63.59,63.6,18700.0,53.2654,53.2822,53.2571,53.2654,18700.0
2014-12-29 15:30:00,63.6,63.61,63.53,63.53,23600.0,53.2654,53.2738,53.2068,53.2068,23600.0
2014-12-29 15:40:00,63.52,63.54,63.49,63.54,50700.0,53.1984,53.2152,53.1733,53.2152,50700.0
2014-12-29 15:50:00,63.54,63.62,63.51,63.55,117300.0,53.2152,53.2822,53.1901,53.2236,117300.0
2014-12-30 09:30:00,63.35,63.45,63.27,63.36,21300.0,53.0561,53.1398,52.9891,53.0644,21300.0
2014-12-30 09:40:00,63.36,63.36,63.26,63.32,26700.0,53.0644,53.0644,52.9807,53.0309,26700.0
2014-12-30 09:50:00,63.31,63.35,63.23,63.24,18700.0,53.0226,53.0561,52.9556,52.9639,18700.0
2014-12-30 10:00:00,63.26,63.28,63.2,63.25,13900.0,52.9807,52.9974,52.9304,52.9723,13900.0
2014-12-30 10:10:00,63.27,63.38,63.25,63.35,3400.0,52.9891,53.0812,52.9723,53.0561,3400.0
2014-12-30 10:20:00,63.36,63.41,63.35,63.36,8400.0,53.0644,53.1063,53.0561,53.0644,8400.0
2014-12-30 10:30:00,63.36,63.36,63.26,63.29,15000.0,53.0644,53.0644,52.9807,53.0058,15000.0
2014-12-30 10:40:00,63.3,63.36,63.26,63.36,4500.0,53.0142,53.0644,52.9807,53.0644,4500.0
2014-12-30 10:50:00,63.34,63.39,63.34,63.36,3300.0,53.0477,53.0896,53.0477,53.0644,3300.0
2014-12-30 11:00:00,63.36,63.38,63.34,63.37,5500.0,53.0644,53.0812,53.0477,53.0728,5500.0
2014-12-30 11:10:00,63.33,63.38,63.31,63.35,3700.0,53.0393,53.0812,53.0226,53.0561,3700.0
2014-12-30 11:20:00,63.36,63.41,63.35,63.4,3800.0,53.0644,53.1063,53.0561,53.0979,3800.0
2014-12-30 11:30:00,63.4,63.43,63.4,63.4,4100.0,53.0979,53.1231,53.0979,53.0979,4100.0
2014-12-30 11:40:00,63.4,63.4,63.34,63.36,5500.0,53.0979,53.0979,53.0477,53.0644,5500.0
2014-12-30 11:50:00,63.36,63.37,63.3,63.3,3600.0,53.0644,53.0728,53.0142,53.0142,3600.0
2014-12-30 12:00:00,63.3,63.37,63.3,63.34,2400.0,53.0142,53.0728,53.0142,53.0477,2400.0
2014-12-30 12:10:00,63.33,63.4,63.32,63.37,5700.0,53.0393,53.0979,53.0309,53.0728,5700.0
2014-12-30 12:20:00,63.35,63.37,63.31,63.31,1800.0,53.0561,53.0728,53.0226,53.0226,1800.0
2014-12-30 12:30:00,63.3,63.31,63.3,63.3,3000.0,53.0142,53.0226,53.0142,53.0142,3000.0
2014-12-30 12:40:00,63.31,63.34,63.25,63.34,5000.0,53.0226,53.0477,52.9723,53.0477,5000.0
2014-12-30 12:50:00,63.33,63.33,63.3,63.3,2100.0,53.0393,53.0393,53.0142,53.0142,2100.0
2014-12-30 13:00:00,63.3,63.33,63.3,63.33,4100.0,53.0142,53.0393,53.0142,53.0393,4100.0
2014-12-30 13:10:00,63.34,63.35,63.33,63.34,2000.0,53.0477,53.0561,53.0393,53.0477,2000.0
2014-12-30 13:20:00,63.34,63.37,63.33,63.35,6300.0,53.0477,53.0728,53.0393,53.0561,6300.0
2014-12-30 13:30:00,63.35,63.36,63.35,63.35,6900.0,53.0561,53.0644,53.0561,53.0561,6900.0
2014-12-30 13:40:00,63.35,63.35,63.21,63.24,8900.0,53.0561,53.0561,52.9388,52.9639,8900.0
2014-12-30 13:50:00,63.24,63.24,63.21,63.22,1600.0,52.9639,52.9639,52.9388,52.9472,1600.0
2014-12-30 14:00:00,63.2,63.21,63.15,63.2,4400.0,52.9304,52.9388,52.8886,52.9304,4400.0
2014-12-30 14:10:00,63.19,63.21,63.15,63.17,3400.0,52.9221,52.9388,52.8886,52.9053,3400.0
2014-12-30 14:20:00,63.17,63.19,63.12,63.13,3500.0,52.9053,52.9221,52.8634,52.8718,3500.0
2014-12-30 14:30:00,63.13,63.23,63.12,63.22,4000.0,52.8718,52.9556,52.8634,52.9472,4000.0
2014-12-30 14:40:00,63.23,63.25,63.22,63.24,6700.0,52.9556,52.9723,52.9472,52.9639,6700.0
2014-12-30 14:50:00,63.23,63.23,63.19,63.21,3500.0,52.9556,52.9556,52.9221,52.9388,3500.0
2014-12-30 15:00:00,63.22,63.25,63.21,63.21,10700.0,52.9472,52.9723,52.9388,52.9388,10700.0
2014-12-30 15:10:00,63.2,63.2,63.16,63.16,8700.0,52.9304,52.9304,52.8969,52.8969,8700.0
2014-12-30 15:20:00,63.16,63.19,63.15,63.19,3000.0,52.8969,52.9221,52.8886,52.9221,3000.0
2014-12-30 15:30:00,63.19,63.2,63.16,63.18,7900.0,52.9221,52.9304,52.8969,52.9137,7900.0
2014-12-30 15:40:00,63.19,63.2,63.13,63.19,14300.0,52.9221,52.9304,52.8718,52.9221,14300.0
2014-12-30 15:50:00,63.18,63.2,63.11,63.17,45300.0,52.9137,52.9304,52.8551,52.9053,45300.0
2014-12-31 09:30:00,63.41,63.44,63.29,63.3,8600.0,53.1063,53.1314,53.0058,53.0142,8600.0
2014-12-31 09:40:00,63.32,63.37,63.19,63.19,4600.0,53.0309,53.0728,52.9221,52.9221,4600.0
2014-12-31 09:50:00,63.2,63.3,63.16,63.28,3100.0,52.9304,53.0142,52.8969,52.9974,3100.0
2014-12-31 10:00:00,63.29,63.36,63.24,63.26,9600.0,53.0058,53.0644,52.9639,52.9807,9600.0
2014-12-31 10:10:00,63.26,63.26,63.21,63.21,2300.0,52.9807,52.9807,52.9388,52.9388,2300.0
2014-12-31 10:20:00,63.19,63.22,63.18,63.2,6700.0,52.9221,52.9472,52.9137,52.9304,6700.0
2014-12-31 10:30:00,63.21,63.28,63.21,63.26,3800.0,52.9388,52.9974,52.9388,52.9807,3800.0
2014-12-31 10:40:00,63.27,63.36,63.27,63.35,5500.0,52.9891,53.0644,52.9891,53.0561,5500.0
2014-12-31 10:50:00,63.36,63.46,63.35,63.41,5800.0,53.0644,53.1482,53.0561,53.1063,5800.0
2014-12-31 11:00:00,63.41,63.42,63.37,63.37,9000.0,53.1063,53.1147,53.0728,53.0728,9000.0
2014-12-31 11:10:00,63.38,63.38,63.26,63.26,3500.0,53.0812,53.0812,52.9807,52.9807,3500.0
2014-12-31 11:20:00,63.25,63.3,63.22,63.3,14500.0,52.9723,53.0142,52.9472,53.0142,14500.0
2014-12-31 11:30:00,63.3,63.31,63.26,63.31,2500.0,53.0142,53.0226,52.9807,53.0226,2500.0
2014-12-31 11:40:00,63.31,63.31,63.23,63.26,8300.0,53.0226,53.0226,52.9556,52.9807,8300.0
2014-12-31 11:50:00,63.26,63.27,63.22,63.24,5100.0,52.9807,52.9891,52.9472,52.9639,5100.0
2014-12-31 12:00:00,63.25,63.26,63.11,63.14,10400.0,52.9723,52.9807,52.8551,52.8802,10400.0
2014-12-31 12:10:00,63.12,63.13,63.08,63.1,3400.0,52.8634,52.8718,52.8299,52.8467,3400.0
2014-12-31 12:20:00,63.09,63.1,62.86,62.94,14700.0,52.8383,52.8467,52.6457,52.7127,14700.0
2014-12-31 12:30:00,62.94,62.96,62.88,62.9,5900.0,52.7127,52.7294,52.6624,52.6792,5900.0
2014-12-31 12:40:00,62.9,62.96,62.9,62.93,3300.0,52.6792,52.7294,52.6792,52.7043,3300.0
2014-12-31 12:50:00,62.94,62.94,62.85,62.9,5100.0,52.7127,52.7127,52.6373,52.6792,5100.0
2014-12-31 13:00:00,62.89,62.96,62.87,62.96,7100.0,52.6708,52.7294,52.6541,52.7294,7100.0
2014-12-31 13:10:00,62.97,62.98,62.85,62.87,6700.0,52.7378,52.7462,52.6373,52.6541,6700.0
2014-12-31 13:20:00,62.88,62.93,62.85,62.93,6400.0,52.6624,52.7043,52.6373,52.7043,6400.0
2014-12-31 13:30:00,62.92,62.92,62.86,62.87,4800.0,52.6959,52.6959,52.6457,52.6541,4800.0
2014-12-31 13:40:00,62.87,62.87,62.84,62.86,7400.0,52.6541,52.6541,52.6289,52.6457,7400.0
2014-12-31 13:50:00,62.83,62.83,62.72,62.76,6700.0,52.6206,52.6206,52.5284,52.5619,6700.0
2014-12-31 14:00:00,62.76,62.79,62.72,62.74,7800.0,52.5619,52.5871,52.5284,52.5452,7800.0
2014-12-31 14:10:00,62.72,62.72,62.6,62.6,13600.0,52.5284,52.5284,52.4279,52.4279,13600.0
2014-12-31 14:20:00,62.6,62.6,62.51,62.54,13300.0,52.4279,52.4279,52.3526,52.3777,13300.0
2014-12-31 14:30:00,62.54,62.55,62.45,62.45,11900.0,52.3777,52.3861,52.3023,52.3023,11900.0
2014-12-31 14:40:00,62.45,62.5,62.4,62.47,10700.0,52.3023,52.3442,52.2604,52.3191,10700.0
2014-12-31 14:50:00,62.48,62.52,62.48,62.5,9200.0,52.3274,52.3609,52.3274,52.3442,9200.0
2014-12-31 15:00:00,62.5,62.63,62.45,62.63,38500.0,52.3442,52.4531,52.3023,52.4531,38500.0
2014-12-31 15:10:00,62.63,62.63,62.56,62.61,14600.0,52.4531,52.4531,52.3944,52.4363,14600.0
2014-12-31 15:20:00,62.61,62.62,62.56,62.56,15200.0,52.4363,52.4447,52.3944,52.3944,15200.0
2014-12-31 15:30:00,62.57,62.57,62.49,62.52,20200.0,52.4028,52.4028,52.3358,52.3609,20200.0
2014-12-31 15:40:00,62.52,62.52,62.31,62.31,39300.0,52.3609,52.3609,52.1851,52.1851,39300.0
2014-12-31 15:50:00,62.3,62.34,62.18,62.21,78500.0,52.1767,52.2102,52.0762,52.1013,78500.0
2015-01-02 09:30:00,62.33,62.9,62.33,62.89,26900.0,52.2018,52.6792,52.2018,52.6708,26900.0
2015-01-02 09:40:00,62.93,63.03,62.79,62.82,10000.0,52.7043,52.7881,52.5871,52.6122,10000.0
2015-01-02 09:50:00,62.78,62.85,62.69,62.78,10600.0,52.5787,52.6373,52.5033,52.5787,10600.0
2015-01-02 10:00:00,62.8,62.83,62.69,62.69,9100.0,52.5954,52.6206,52.5033,52.5033,9100.0
2015-01-02 10:10:00,62.73,62.86,62.69,62.73,9800.0,52.5368,52.6457,52.5033,52.5368,9800.0
2015-01-02 10:20:00,62.7,62.79,62.67,62.77,5700.0,52.5117,52.5871,52.4866,52.5703,5700.0
2015-01-02 10:30:00,62.77,62.77,62.52,62.54,6700.0,52.5703,52.5703,52.3609,52.3777,6700.0
2015-01-02 10:40:00,62.48,62.48,62.25,62.35,4000.0,52.3274,52.3274,52.1348,52.2186,4000.0
2015-01-02 10:50:00,62.34,62.43,62.33,62.4,4100.0,52.2102,52.2856,52.2018,52.2604,4100.0
2015-01-02 11:00:00,62.37,62.37,62.2,62.26,6400.0,52.2353,52.2353,52.0929,52.1432,6400.0
2015-01-02 11:10:00,62.25,62.25,62.12,62.13,8100.0,52.1348,52.1348,52.0259,52.0343,8100.0
2015-01-02 11:20:00,62.11,62.26,62.08,62.21,7600.0,52.0176,52.1432,51.9924,52.1013,7600.0
2015-01-02 11:30:00,62.22,62.23,62.08,62.11,5600.0,52.1097,52.1181,51.9924,52.0176,5600.0
2015-01-02 11:40:00,62.12,62.16,62.11,62.15,4300.0,52.0259,52.0594,52.0176,52.0511,4300.0
2015-01-02 11:50:00,62.12,62.18,62.07,62.13,6100.0,52.0259,52.0762,51.9841,52.0343,6100.0
2015-01-02 12:00:00,62.13,62.25,62.1,62.25,11200.0,52.0343,52.1348,52.0092,52.1348,11200.0
2015-01-02 12:10:00,62.26,62.27,62.19,62.23,3800.0,52.1432,52.1516,52.0846,52.1181,3800.0
2015-01-02 12:20:00,62.22,62.27,62.21,62.27,3800.0,52.1097,52.1516,52.1013,52.1516,3800.0
2015-01-02 12:30:00,62.27,62.3,62.21,62.22,4200.0,52.1516,52.1767,52.1013,52.1097,4200.0
2015-01-02 12:40:00,62.25,62.25,62.12,62.16,4600.0,52.1348,52.1348,52.0259,52.0594,4600.0
2015-01-02 12:50:00,62.11,62.16,62.11,62.14,2500.0,52.0176,52.0594,52.0176,52.0427,2500.0
2015-01-02 13:00:00,62.08,62.12,62.05,62.05,3800.0,51.9924,52.0259,51.9673,51.9673,3800.0
2015-01-02 13:10:00,62.04,62.04,61.98,61.98,3100.0,51.9589,51.9589,51.9087,51.9087,3100.0
2015-01-02 13:20:00,61.98,62.03,61.84,61.84,8900.0,51.9087,51.9506,51.7914,51.7914,8900.0
2015-01-02 13:30:00,61.87,61.9,61.82,61.9,7300.0,51.8166,51.8417,51.7747,51.8417,7300.0
2015-01-02 13:40:00,61.9,61.91,61.87,61.9,5500.0,51.8417,51.8501,51.8166,51.8417,5500.0
2015-01-02 13:50:00,61.89,61.99,61.87,61.97,7000.0,51.8333,51.9171,51.8166,51.9003,7000.0
2015-01-02 14:00:00,61.96,62.12,61.96,62.12,13500.0,51.8919,52.0259,51.8919,52.0259,13500.0
2015-01-02 14:10:00,62.12,62.18,62.12,62.12,3600.0,52.0259,52.0762,52.0259,52.0259,3600.0
2015-01-02 14:20:00,62.14,62.2,62.12,62.15,5200.0,52.0427,52.0929,52.0259,52.0511,5200.0
2015-01-02 14:30:00,62.16,62.18,62.07,62.18,11600.0,52.0594,52.0762,51.9841,52.0762,11600.0
2015-01-02 14:40:00,62.18,62.18,62.13,62.18,13600.0,52.0762,52.0762,52.0343,52.0762,13600.0
2015-01-02 14:50:00,62.19,62.24,62.15,62.18,16800.0,52.0846,52.1264,52.0511,52.0762,16800.0
2015-01-02 15:00:00,62.18,62.27,62.15,62.25,14800.0,52.0762,52.1516,52.0511,52.1348,14800.0
2015-01-02 15:10:00,62.25,62.25,62.13,62.16,14000.0,52.1348,52.1348,52.0343,52.0594,14000.0
2015-01-02 15:20:00,62.19,62.32,62.19,62.28,12600.0,52.0846,52.1934,52.0846,52.1599,12600.0
2015-01-02 15:30:00,62.28,62.32,62.25,62.29,22300.0,52.1599,52.1934,52.1348,52.1683,22300.0
2015-01-02 15:40:00,62.3,62.5,62.29,62.49,52500.0,52.1767,52.3442,52.1683,52.3358,52500.0
2015-01-02 15:50:00,62.5,62.53,62.38,62.41,98700.0,52.3442,52.3693,52.2437,52.2688,98700.0
2015-01-05 09:30:00,62.16,62.24,61.96,62.06,25400.0,52.0594,52.1264,51.8919,51.9757,25400.0
2015-01-05 09:40:00,62.06,62.18,62.0,62.06,15600.0,51.9757,52.0762,51.9254,51.9757,15600.0
2015-01-05 09:50:00,62.02,62.03,61.85,61.88,9600.0,51.9422,51.9506,51.7998,51.8249,9600.0
2015-01-05 10:00:00,61.86,62.02,61.82,61.94,7100.0,51.8082,51.9422,51.7747,51.8752,7100.0
2015-01-05 10:10:00,61.93,61.93,61.72,61.74,19500.0,51.8668,51.8668,51.6909,51.7077,19500.0
2015-01-05 10:20:00,61.75,61.87,61.68,61.74,12300.0,51.7161,51.8166,51.6574,51.7077,12300.0
2015-01-05 10:30:00,61.72,61.72,61.54,61.64,43700.0,51.6909,51.6909,51.5402,51.6239,43700.0
2015-01-05 10:40:00,61.62,61.8,61.56,61.8,44100.0,51.6072,51.7579,51.5569,51.7579,44100.0
2015-01-05 10:50:00,61.78,61.86,61.72,61.76,16000.0,51.7412,51.8082,51.6909,51.7244,16000.0
2015-01-05 11:00:00,61.76,61.78,61.66,61.66,13500.0,51.7244,51.7412,51.6407,51.6407,13500.0
2015-01-05 11:10:00,61.65,61.74,61.56,61.57,22600.0,51.6323,51.7077,51.5569,51.5653,22600.0
2015-01-05 11:20:00,61.57,61.66,61.56,61.59,10500.0,51.5653,51.6407,51.5569,51.5821,10500.0
2015-01-05 11:30:00,61.6,61.62,61.54,61.56,14100.0,51.5904,51.6072,51.5402,51.5569,14100.0
2015-01-05 11:40:00,61.59,61.68,61.59,61.61,14900.0,51.5821,51.6574,51.5821,51.5988,14900.0
2015-01-05 11:50:00,61.6,61.65,61.5,61.54,13700.0,51.5904,51.6323,51.5067,51.5402,13700.0
2015-01-05 12:00:00,61.53,61.56,61.4,61.4,12200.0,51.5318,51.5569,51.4229,51.4229,12200.0
2015-01-05 12:10:00,61.41,61.41,61.27,61.3,21000.0,51.4313,51.4313,51.314,51.3392,21000.0
2015-01-05 12:20:00,61.31,61.33,61.15,61.15,17100.0,51.3476,51.3643,51.2135,51.2135,17100.0
2015-01-05 12:30:00,61.14,61.21,61.07,61.21,17600.0,51.2052,51.2638,51.1465,51.2638,17600.0
2015-01-05 12:40:00,61.21,61.21,61.05,61.05,16600.0,51.2638,51.2638,51.1298,51.1298,16600.0
2015-01-05 12:50:00,61.05,61.07,60.74,61.01,67800.0,51.1298,51.1465,50.8702,51.0963,67800.0
2015-01-05 13:00:00,61.02,61.06,60.96,61.06,11700.0,51.1047,51.1382,51.0544,51.1382,11700.0
2015-01-05 13:10:00,61.05,61.05,60.98,61.0,9300.0,51.1298,51.1298,51.0712,51.0879,9300.0
2015-01-05 13:20:00,60.98,61.1,60.95,61.02,7200.0,51.0712,51.1717,51.046,51.1047,7200.0
2015-01-05 13:30:00,61.03,61.21,61.03,61.08,9300.0,51.113,51.2638,51.113,51.1549,9300.0
2015-01-05 13:40:00,61.09,61.16,61.02,61.09,7700.0,51.1633,51.2219,51.1047,51.1633,7700.0
2015-01-05 13:50:00,61.11,61.15,61.05,61.14,7100.0,51.18,51.2135,51.1298,51.2052,7100.0
2015-01-05 14:00:00,61.16,61.2,61.08,61.14,13200.0,51.2219,51.2554,51.1549,51.2052,13200.0
2015-01-05 14:10:00,61.13,61.18,61.04,61.09,9400.0,51.1968,51.2387,51.1214,51.1633,9400.0
2015-01-05 14:20:00,61.1,61.18,61.08,61.11,5900.0,51.1717,51.2387,51.1549,51.18,5900.0
2015-01-05 14:30:00,61.09,61.21,61.05,61.14,10500.0,51.1633,51.2638,51.1298,51.2052,10500.0
2015-01-05 14:40:00,61.15,61.2,61.1,61.17,7500.0,51.2135,51.2554,51.1717,51.2303,7500.0
2015-01-05 14:50:00,61.16,61.25,61.11,61.18,7900.0,51.2219,51.2973,51.18,51.2387,7900.0
2015-01-05 15:00:00,61.16,61.24,61.1,61.21,11100.0,51.2219,51.2889,51.1717,51.2638,11100.0
2015-01-05 15:10:00,61.21,61.35,61.21,61.32,22000.0,51.2638,51.3811,51.2638,51.3559,22000.0
2015-01-05 15:20:00,61.33,61.38,61.21,61.28,14400.0,51.3643,51.4062,51.2638,51.3224,14400.0
2015-01-05 15:30:00,61.27,61.4,61.24,61.38,23600.0,51.314,51.4229,51.2889,51.4062,23600.0
2015-01-05 15:40:00,61.39,61.51,61.35,61.51,45900.0,51.4146,51.5151,51.3811,51.5151,45900.0
2015-01-05 15:50:00,61.5,61.61,61.28,61.34,76800.0,51.5067,51.5988,51.3224,51.3727,76800.0
2015-01-06 09:30:00,61.39,61.4,61.14,61.14,17500.0,51.4146,51.4229,51.2052,51.2052,17500.0
2015-01-06 09:40:00,61.13,61.22,61.03,61.1,20900.0,51.1968,51.2722,51.113,51.1717,20900.0
2015-01-06 09:50:00,61.11,61.2,61.06,61.07,13500.0,51.18,51.2554,51.1382,51.1465,13500.0
2015-01-06 10:00:00,61.04,61.12,60.95,60.98,21000.0,51.1214,51.1884,51.046,51.0712,21000.0
2015-01-06 10:10:00,60.98,61.27,60.97,61.26,15300.0,51.0712,51.314,51.0628,51.3057,15300.0
2015-01-06 10:20:00,61.25,61.28,61.13,61.21,27400.0,51.2973,51.3224,51.1968,51.2638,27400.0
2015-01-06 10:30:00,61.21,61.26,61.15,61.25,45400.0,51.2638,51.3057,51.2135,51.2973,45400.0
2015-01-06 10:40:00,61.25,61.31,61.07,61.11,13600.0,51.2973,51.3476,51.1465,51.18,13600.0
2015-01-06 10:50:00,61.11,61.13,60.99,61.02,13400.0,51.18,51.1968,51.0795,51.1047,13400.0
2015-01-06 11:00:00,61.01,61.08,60.87,61.08,11700.0,51.0963,51.1549,50.979,51.1549,11700.0
2015-01-06 11:10:00,61.08,61.08,60.9,60.93,17700.0,51.1549,51.1549,51.0042,51.0293,17700.0
2015-01-06 11:20:00,60.93,60.98,60.85,60.85,10800.0,51.0293,51.0712,50.9623,50.9623,10800.0
2015-01-06 11:30:00,60.85,60.9,60.75,60.75,10700.0,50.9623,51.0042,50.8785,50.8785,10700.0
2015-01-06 11:40:00,60.76,60.81,60.7,60.79,15800.0,50.8869,50.9288,50.8367,50.912,15800.0
2015-01-06 11:50:00,60.79,60.83,60.74,60.78,40500.0,50.912,50.9455,50.8702,50.9037,40500.0
2015-01-06 12:00:00,60.77,60.77,60.45,60.51,11200.0,50.8953,50.8953,50.6273,50.6775,11200.0
2015-01-06 12:10:00,60.51,60.6,60.48,60.48,8400.0,50.6775,50.7529,50.6524,50.6524,8400.0
2015-01-06 12:20:00,60.47,60.55,60.4,60.53,7900.0,50.644,50.711,50.5854,50.6943,7900.0
2015-01-06 12:30:00,60.51,60.68,60.46,60.68,10000.0,50.6775,50.8199,50.6357,50.8199,10000.0
2015-01-06 12:40:00,60.66,60.69,60.59,60.66,9300.0,50.8032,50.8283,50.7445,50.8032,9300.0
2015-01-06 12:50:00,60.67,60.75,60.67,60.71,6300.0,50.8115,50.8785,50.8115,50.845,6300.0
2015-01-06 13:00:00,60.72,60.72,60.47,60.48,8900.0,50.8534,50.8534,50.644,50.6524,8900.0
2015-01-06 13:10:00,60.48,60.6,60.42,60.42,13100.0,50.6524,50.7529,50.6022,50.6022,13100.0
2015-01-06 13:20:00,60.44,60.57,60.36,60.54,15100.0,50.6189,50.7278,50.5519,50.7027,15100.0
2015-01-06 13:30:00,60.51,60.73,60.48,60.67,15700.0,50.6775,50.8618,50.6524,50.8115,15700.0
2015-01-06 13:40:00,60.65,60.74,60.54,60.74,11400.0,50.7948,50.8702,50.7027,50.8702,11400.0
2015-01-06 13:50:00,60.72,60.92,60.7,60.92,17800.0,50.8534,51.0209,50.8367,51.0209,17800.0
2015-01-06 14:00:00,60.9,60.98,60.84,60.93,13700.0,51.0042,51.0712,50.9539,51.0293,13700.0
2015-01-06 14:10:00,60.92,60.96,60.82,60.95,21600.0,51.0209,51.0544,50.9372,51.046,21600.0
2015-01-06 14:20:00,60.94,61.24,60.94,61.23,21700.0,51.0377,51.2889,51.0377,51.2805,21700.0
2015-01-06 14:30:00,61.23,61.38,61.2,61.38,31900.0,51.2805,51.4062,51.2554,51.4062,31900.0
2015-01-06 14:40:00,61.38,61.57,61.3,61.51,34400.0,51.4062,51.5653,51.3392,51.5151,34400.0
2015-01-06 14:50:00,61.5,61.59,61.46,61.59,38600.0,51.5067,51.5821,51.4732,51.5821,38600.0
2015-01-06 15:00:00,61.58,61.59,61.36,61.39,31300.0,51.5737,51.5821,51.3894,51.4146,31300.0
2015-01-06 15:10:00,61.4,61.55,61.36,61.54,24600.0,51.4229,51.5486,51.3894,51.5402,24600.0
2015-01-06 15:20:00,61.54,61.73,61.51,61.71,55100.0,51.5402,51.6993,51.5151,51.6826,55100.0
2015-01-06 15:30:00,61.7,61.7,61.39,61.41,58500.0,51.6742,51.6742,51.4146,51.4313,58500.0
2015-01-06 15:40:00,61.41,61.62,61.38,61.6,83400.0,51.4313,51.6072,51.4062,51.5904,83400.0
2015-01-06 15:50:00,61.59,61.62,61.24,61.24,115500.0,51.5821,51.6072,51.2889,51.2889,115500.0
2015-01-07 09:30:00,61.8,61.86,61.5,61.58,33200.0,51.7579,51.8082,51.5067,51.5737,33200.0
2015-01-07 09:40:00,61.55,61.7,61.52,61.66,9700.0,51.5486,51.6742,51.5234,51.6407,9700.0
2015-01-07 09:50:00,61.69,61.84,61.68,61.8,7600.0,51.6658,51.7914,51.6574,51.7579,7600.0
2015-01-07 10:00:00,61.82,61.96,61.8,61.96,28300.0,51.7747,51.8919,51.7579,51.8919,28300.0
2015-01-07 10:10:00,61.94,61.97,61.79,61.92,11800.0,51.8752,51.9003,51.7496,51.8584,11800.0
2015-01-07 10:20:00,61.92,61.93,61.79,61.82,7500.0,51.8584,51.8668,51.7496,51.7747,7500.0
2015-01-07 10:30:00,61.82,61.82,61.65,61.65,42800.0,51.7747,51.7747,51.6323,51.6323,42800.0
2015-01-07 10:40:00,61.61,61.77,61.51,61.73,9000.0,51.5988,51.7328,51.5151,51.6993,9000.0
2015-01-07 10:50:00,61.73,61.77,61.67,61.67,15600.0,51.6993,51.7328,51.6491,51.6491,15600.0
2015-01-07 11:00:00,61.68,61.72,61.53,61.53,7800.0,51.6574,51.6909,51.5318,51.5318,7800.0
2015-01-07 11:10:00,61.52,61.53,61.39,61.39,12200.0,51.5234,51.5318,51.4146,51.4146,12200.0
2015-01-07 11:20:00,61.4,61.45,61.36,61.42,7300.0,51.4229,51.4648,51.3894,51.4397,7300.0
2015-01-07 11:30:00,61.42,61.61,61.42,61.52,5400.0,51.4397,51.5988,51.4397,51.5234,5400.0
2015-01-07 11:40:00,61.51,61.63,61.5,61.61,5200.0,51.5151,51.6156,51.5067,51.5988,5200.0
2015-01-07 11:50:00,61.63,61.79,61.63,61.74,18300.0,51.6156,51.7496,51.6156,51.7077,18300.0
2015-01-07 12:00:00,61.75,61.9,61.68,61.82,14700.0,51.7161,51.8417,51.6574,51.7747,14700.0
2015-01-07 12:10:00,61.81,61.87,61.73,61.87,10400.0,51.7663,51.8166,51.6993,51.8166,10400.0
2015-01-07 12:20:00,61.88,61.97,61.85,61.96,14200.0,51.8249,51.9003,51.7998,51.8919,14200.0
2015-01-07 12:30:00,61.97,62.0,61.89,61.98,8600.0,51.9003,51.9254,51.8333,51.9087,8600.0
2015-01-07 12:40:00,61.99,62.0,61.9,61.91,11400.0,51.9171,51.9254,51.8417,51.8501,11400.0
2015-01-07 12:50:00,61.92,61.95,61.89,61.92,10700.0,51.8584,51.8836,51.8333,51.8584,10700.0
2015-01-07 13:00:00,61.93,62.01,61.87,61.87,14500.0,51.8668,51.9338,51.8166,51.8166,14500.0
2015-01-07 13:10:00,61.86,62.04,61.86,62.01,12600.0,51.8082,51.9589,51.8082,51.9338,12600.0
2015-01-07 13:20:00,62.01,62.03,61.84,61.93,33100.0,51.9338,51.9506,51.7914,51.8668,33100.0
2015-01-07 13:30:00,61.92,62.11,61.91,62.08,15400.0,51.8584,52.0176,51.8501,51.9924,15400.0
2015-01-07 13:40:00,62.07,62.23,62.07,62.23,12500.0,51.9841,52.1181,51.9841,52.1181,12500.0
2015-01-07 13:50:00,62.24,62.25,62.18,62.2,11300.0,52.1264,52.1348,52.0762,52.0929,11300.0
2015-01-07 14:00:00,62.21,62.24,62.03,62.14,27600.0,52.1013,52.1264,51.9506,52.0427,27600.0
2015-01-07 14:10:00,62.16,62.19,61.93,62.01,16100.0,52.0594,52.0846,51.8668,51.9338,16100.0
2015-01-07 14:20:00,62.02,62.13,61.95,61.99,15600.0,51.9422,52.0343,51.8836,51.9171,15600.0
2015-01-07 14:30:00,62.0,62.1,61.99,62.01,8500.0,51.9254,52.0092,51.9171,51.9338,8500.0
2015-01-07 14:40:00,62.0,62.08,61.96,62.06,13200.0,51.9254,51.9924,51.8919,51.9757,13200.0
2015-01-07 14:50:00,62.07,62.1,62.0,62.08,31300.0,51.9841,52.0092,51.9254,51.9924,31300.0
2015-01-07 15:00:00,62.08,62.18,62.06,62.16,28800.0,51.9924,52.0762,51.9757,52.0594,28800.0
2015-01-07 15:10:00,62.18,62.2,62.02,62.15,25100.0,52.0762,52.0929,51.9422,52.0511,25100.0
2015-01-07 15:20:00,62.14,62.21,62.04,62.17,14100.0,52.0427,52.1013,51.9589,52.0678,14100.0
2015-01-07 15:30:00,62.18,62.25,62.11,62.18,21800.0,52.0762,52.1348,52.0176,52.0762,21800.0
2015-01-07 15:40:00,62.18,62.2,62.08,62.18,39900.0,52.0762,52.0929,51.9924,52.0762,39900.0
2015-01-07 15:50:00,62.18,62.3,62.13,62.25,99100.0,52.0762,52.1767,52.0343,52.1348,99100.0
2015-01-08 09:30:00,62.83,62.99,62.76,62.95,26300.0,52.6206,52.7546,52.5619,52.7211,26300.0
2015-01-08 09:40:00,62.92,62.95,62.79,62.85,16300.0,52.6959,52.7211,52.5871,52.6373,16300.0
2015-01-08 09:50:00,62.87,62.97,62.76,62.96,21600.0,52.6541,52.7378,52.5619,52.7294,21600.0
2015-01-08 10:00:00,62.98,63.0,62.93,62.99,11000.0,52.7462,52.7629,52.7043,52.7546,11000.0
2015-01-08 10:10:00,62.97,62.99,62.95,62.97,15700.0,52.7378,52.7546,52.7211,52.7378,15700.0
2015-01-08 10:20:00,62.99,63.04,62.93,62.94,17900.0,52.7546,52.7964,52.7043,52.7127,17900.0
2015-01-08 10:30:00,62.94,62.99,62.91,62.94,11200.0,52.7127,52.7546,52.6876,52.7127,11200.0
2015-01-08 10:40:00,62.94,63.03,62.91,62.99,16100.0,52.7127,52.7881,52.6876,52.7546,16100.0
2015-01-08 10:50:00,62.98,63.09,62.95,63.09,14700.0,52.7462,52.8383,52.7211,52.8383,14700.0
2015-01-08 11:00:00,63.09,63.19,63.09,63.11,15500.0,52.8383,52.9221,52.8383,52.8551,15500.0
2015-01-08 11:10:00,63.07,63.08,62.99,63.05,15300.0,52.8216,52.8299,52.7546,52.8048,15300.0
2015-01-08 11:20:00,63.05,63.11,62.93,62.97,14500.0,52.8048,52.8551,52.7043,52.7378,14500.0
2015-01-08 11:30:00,62.96,63.01,62.91,62.96,11300.0,52.7294,52.7713,52.6876,52.7294,11300.0
2015-01-08 11:40:00,62.97,63.02,62.93,63.02,5000.0,52.7378,52.7797,52.7043,52.7797,5000.0
2015-01-08 11:50:00,63.01,63.04,62.97,63.01,9000.0,52.7713,52.7964,52.7378,52.7713,9000.0
2015-01-08 12:00:00,62.99,62.99,62.86,62.86,7600.0,52.7546,52.7546,52.6457,52.6457,7600.0
2015-01-08 12:10:00,62.87,62.87,62.79,62.85,7700.0,52.6541,52.6541,52.5871,52.6373,7700.0
2015-01-08 12:20:00,62.84,62.85,62.79,62.82,6900.0,52.6289,52.6373,52.5871,52.6122,6900.0
2015-01-08 12:30:00,62.82,62.85,62.81,62.82,7700.0,52.6122,52.6373,52.6038,52.6122,7700.0
2015-01-08 12:40:00,62.82,62.89,62.78,62.79,10900.0,52.6122,52.6708,52.5787,52.5871,10900.0
2015-01-08 12:50:00,62.79,62.84,62.76,62.84,5200.0,52.5871,52.6289,52.5619,52.6289,5200.0
2015-01-08 13:00:00,62.83,62.93,62.8,62.93,8100.0,52.6206,52.7043,52.5954,52.7043,8100.0
2015-01-08 13:10:00,62.92,62.92,62.87,62.88,7600.0,52.6959,52.6959,52.6541,52.6624,7600.0
2015-01-08 13:20:00,62.88,62.93,62.85,62.88,8200.0,52.6624,52.7043,52.6373,52.6624,8200.0
2015-01-08 13:30:00,62.9,62.93,62.78,62.78,8300.0,52.6792,52.7043,52.5787,52.5787,8300.0
2015-01-08 13:40:00,62.78,62.8,62.74,62.76,8800.0,52.5787,52.5954,52.5452,52.5619,8800.0
2015-01-08 13:50:00,62.76,62.8,62.71,62.74,8100.0,52.5619,52.5954,52.5201,52.5452,8100.0
2015-01-08 14:00:00,62.75,62.86,62.74,62.84,10300.0,52.5536,52.6457,52.5452,52.6289,10300.0
2015-01-08 14:10:00,62.85,62.86,62.81,62.84,12300.0,52.6373,52.6457,52.6038,52.6289,12300.0
2015-01-08 14:20:00,62.83,62.95,62.83,62.95,14400.0,52.6206,52.7211,52.6206,52.7211,14400.0
2015-01-08 14:30:00,62.94,63.02,62.93,63.02,12400.0,52.7127,52.7797,52.7043,52.7797,12400.0
2015-01-08 14:40:00,63.04,63.06,62.97,62.97,11100.0,52.7964,52.8132,52.7378,52.7378,11100.0
2015-01-08 14:50:00,62.97,63.16,62.96,63.1,37700.0,52.7378,52.8969,52.7294,52.8467,37700.0
2015-01-08 15:00:00,63.11,63.15,63.09,63.1,16100.0,52.8551,52.8886,52.8383,52.8467,16100.0
2015-01-08 15:10:00,63.1,63.12,63.06,63.12,24900.0,52.8467,52.8634,52.8132,52.8634,24900.0
2015-01-08 15:20:00,63.12,63.15,63.1,63.13,21300.0,52.8634,52.8886,52.8467,52.8718,21300.0
2015-01-08 15:30:00,63.13,63.17,63.1,63.16,30100.0,52.8718,52.9053,52.8467,52.8969,30100.0
2015-01-08 15:40:00,63.16,63.16,63.03,63.03,61400.0,52.8969,52.8969,52.7881,52.7881,61400.0
2015-01-08 15:50:00,63.03,63.14,63.02,63.12,87400.0,52.7881,52.8802,52.7797,52.8634,87400.0
2015-01-09 09:30:00,63.28,63.37,63.01,63.28,42200.0,52.9974,53.0728,52.7713,52.9974,42200.0
2015-01-09 09:40:00,63.31,63.41,63.04,63.06,10800.0,53.0226,53.1063,52.7964,52.8132,10800.0
2015-01-09 09:50:00,63.02,63.2,63.01,63.2,13500.0,52.7797,52.9304,52.7713,52.9304,13500.0
2015-01-09 10:00:00,63.19,63.24,63.11,63.15,2400.0,52.9221,52.9639,52.8551,52.8886,2400.0
2015-01-09 10:10:00,63.18,63.22,63.04,63.08,13300.0,52.9137,52.9472,52.7964,52.8299,13300.0
2015-01-09 10:20:00,63.08,63.1,62.89,62.91,6800.0,52.8299,52.8467,52.6708,52.6876,6800.0
2015-01-09 10:30:00,62.89,62.89,62.67,62.78,15500.0,52.6708,52.6708,52.4866,52.5787,15500.0
2015-01-09 10:40:00,62.76,62.81,62.7,62.81,7800.0,52.5619,52.6038,52.5117,52.6038,7800.0
2015-01-09 10:50:00,62.77,62.92,62.75,62.86,6200.0,52.5703,52.6959,52.5536,52.6457,6200.0
2015-01-09 11:00:00,62.82,62.82,62.68,62.73,6100.0,52.6122,52.6122,52.4949,52.5368,6100.0
2015-01-09 11:10:00,62.7,62.74,62.62,62.7,16900.0,52.5117,52.5452,52.4447,52.5117,16900.0
2015-01-09 11:20:00,62.7,62.77,62.66,62.73,15100.0,52.5117,52.5703,52.4782,52.5368,15100.0
2015-01-09 11:30:00,62.7,62.76,62.63,62.73,2900.0,52.5117,52.5619,52.4531,52.5368,2900.0
2015-01-09 11:40:00,62.75,62.9,62.71,62.9,2800.0,52.5536,52.6792,52.5201,52.6792,2800.0
2015-01-09 11:50:00,62.88,62.93,62.83,62.93,3400.0,52.6624,52.7043,52.6206,52.7043,3400.0
2015-01-09 12:00:00,62.94,62.98,62.92,62.98,3800.0,52.7127,52.7462,52.6959,52.7462,3800.0
2015-01-09 12:10:00,62.99,63.05,62.95,63.05,5500.0,52.7546,52.8048,52.7211,52.8048,5500.0
2015-01-09 12:20:00,63.01,63.01,62.85,62.9,8800.0,52.7713,52.7713,52.6373,52.6792,8800.0
2015-01-09 12:30:00,62.93,62.95,62.84,62.87,13500.0,52.7043,52.7211,52.6289,52.6541,13500.0
2015-01-09 12:40:00,62.87,62.91,62.84,62.89,3400.0,52.6541,52.6876,52.6289,52.6708,3400.0
2015-01-09 12:50:00,62.88,62.88,62.75,62.77,5800.0,52.6624,52.6624,52.5536,52.5703,5800.0
2015-01-09 13:00:00,62.75,62.81,62.72,62.79,8600.0,52.5536,52.6038,52.5284,52.5871,8600.0
2015-01-09 13:10:00,62.77,62.96,62.77,62.96,4600.0,52.5703,52.7294,52.5703,52.7294,4600.0
2015-01-09 13:20:00,62.97,62.97,62.88,62.91,12800.0,52.7378,52.7378,52.6624,52.6876,12800.0
2015-01-09 13:30:00,62.92,63.02,62.91,62.97,7200.0,52.6959,52.7797,52.6876,52.7378,7200.0
2015-01-09 13:40:00,62.97,62.97,62.87,62.91,10700.0,52.7378,52.7378,52.6541,52.6876,10700.0
2015-01-09 13:50:00,62.94,63.02,62.92,62.93,4900.0,52.7127,52.7797,52.6959,52.7043,4900.0
2015-01-09 14:00:00,62.91,63.0,62.87,62.97,19200.0,52.6876,52.7629,52.6541,52.7378,19200.0
2015-01-09 14:10:00,62.97,62.98,62.9,62.92,5200.0,52.7378,52.7462,52.6792,52.6959,5200.0
2015-01-09 14:20:00,62.91,62.96,62.9,62.93,5100.0,52.6876,52.7294,52.6792,52.7043,5100.0
2015-01-09 14:30:00,62.93,63.02,62.87,63.02,5800.0,52.7043,52.7797,52.6541,52.7797,5800.0
2015-01-09 14:40:00,63.01,63.01,62.92,62.92,5900.0,52.7713,52.7713,52.6959,52.6959,5900.0
2015-01-09 14:50:00,62.93,63.04,62.93,63.04,17200.0,52.7043,52.7964,52.7043,52.7964,17200.0
2015-01-09 15:00:00,63.03,63.13,62.99,63.13,5100.0,52.7881,52.8718,52.7546,52.8718,5100.0
2015-01-09 15:10:00,63.14,63.2,63.14,63.16,7300.0,52.8802,52.9304,52.8802,52.8969,7300.0
2015-01-09 15:20:00,63.15,63.18,63.05,63.08,10100.0,52.8886,52.9137,52.8048,52.8299,10100.0
2015-01-09 15:30:00,63.07,63.08,62.96,63.02,14900.0,52.8216,52.8299,52.7294,52.7797,14900.0
2015-01-09 15:40:00,63.03,63.12,63.01,63.07,15500.0,52.7881,52.8634,52.7713,52.8216,15500.0
2015-01-09 15:50:00,63.05,63.05,62.91,62.94,47400.0,52.8048,52.8048,52.6876,52.7127,47400.0
2015-01-12 09:30:00,62.89,63.17,62.71,62.75,35600.0,52.6708,52.9053,52.5201,52.5536,35600.0
2015-01-12 09:40:00,62.77,62.82,62.55,62.55,11400.0,52.5703,52.6122,52.3861,52.3861,11400.0
2015-01-12 09:50:00,62.56,62.63,62.42,62.53,16700.0,52.3944,52.4531,52.2772,52.3693,16700.0
2015-01-12 10:00:00,62.51,62.57,62.44,62.55,37900.0,52.3526,52.4028,52.2939,52.3861,37900.0
2015-01-12 10:10:00,62.55,62.7,62.51,62.7,11700.0,52.3861,52.5117,52.3526,52.5117,11700.0
2015-01-12 10:20:00,62.68,62.75,62.6,62.66,9100.0,52.4949,52.5536,52.4279,52.4782,9100.0
2015-01-12 10:30:00,62.64,62.72,62.59,62.71,10200.0,52.4614,52.5284,52.4196,52.5201,10200.0
2015-01-12 10:40:00,62.7,62.84,62.69,62.8,6800.0,52.5117,52.6289,52.5033,52.5954,6800.0
2015-01-12 10:50:00,62.79,62.86,62.72,62.86,8000.0,52.5871,52.6457,52.5284,52.6457,8000.0
2015-01-12 11:00:00,62.88,62.89,62.81,62.84,13400.0,52.6624,52.6708,52.6038,52.6289,13400.0
2015-01-12 11:10:00,62.85,62.91,62.82,62.86,8900.0,52.6373,52.6876,52.6122,52.6457,8900.0
2015-01-12 11:20:00,62.87,62.95,62.84,62.93,16300.0,52.6541,52.7211,52.6289,52.7043,16300.0
2015-01-12 11:30:00,62.94,62.96,62.85,62.93,12800.0,52.7127,52.7294,52.6373,52.7043,12800.0
2015-01-12 11:40:00,62.92,62.92,62.75,62.77,8800.0,52.6959,52.6959,52.5536,52.5703,8800.0
2015-01-12 11:50:00,62.77,62.77,62.67,62.75,10400.0,52.5703,52.5703,52.4866,52.5536,10400.0
2015-01-12 12:00:00,62.73,62.87,62.73,62.86,4800.0,52.5368,52.6541,52.5368,52.6457,4800.0
2015-01-12 12:10:00,62.85,62.88,62.79,62.86,9900.0,52.6373,52.6624,52.5871,52.6457,9900.0
2015-01-12 12:20:00,62.9,62.96,62.85,62.87,4800.0,52.6792,52.7294,52.6373,52.6541,4800.0
2015-01-12 12:30:00,62.86,62.94,62.86,62.93,4900.0,52.6457,52.7127,52.6457,52.7043,4900.0
2015-01-12 12:40:00,62.92,62.92,62.75,62.76,6700.0,52.6959,52.6959,52.5536,52.5619,6700.0
2015-01-12 12:50:00,62.74,62.74,62.68,62.7,3500.0,52.5452,52.5452,52.4949,52.5117,3500.0
2015-01-12 13:00:00,62.7,62.75,62.68,62.7,9100.0,52.5117,52.5536,52.4949,52.5117,9100.0
2015-01-12 13:10:00,62.73,62.76,62.7,62.72,3800.0,52.5368,52.5619,52.5117,52.5284,3800.0
2015-01-12 13:20:00,62.7,62.7,62.63,62.66,7900.0,52.5117,52.5117,52.4531,52.4782,7900.0
2015-01-12 13:30:00,62.66,62.71,62.63,62.7,5700.0,52.4782,52.5201,52.4531,52.5117,5700.0
2015-01-12 13:40:00,62.69,62.73,62.68,62.72,4100.0,52.5033,52.5368,52.4949,52.5284,4100.0
2015-01-12 13:50:00,62.73,62.73,62.69,62.69,3700.0,52.5368,52.5368,52.5033,52.5033,3700.0
2015-01-12 14:00:00,62.69,62.73,62.67,62.73,10200.0,52.5033,52.5368,52.4866,52.5368,10200.0
2015-01-12 14:10:00,62.72,62.8,62.72,62.75,12800.0,52.5284,52.5954,52.5284,52.5536,12800.0
2015-01-12 14:20:00,62.74,62.74,62.65,62.65,8500.0,52.5452,52.5452,52.4698,52.4698,8500.0
2015-01-12 14:30:00,62.65,62.66,62.57,62.57,13400.0,52.4698,52.4782,52.4028,52.4028,13400.0
2015-01-12 14:40:00,62.56,62.62,62.52,62.62,14500.0,52.3944,52.4447,52.3609,52.4447,14500.0
2015-01-12 14:50:00,62.6,62.61,62.54,62.55,8600.0,52.4279,52.4363,52.3777,52.3861,8600.0
2015-01-12 15:00:00,62.57,62.63,62.54,62.57,14200.0,52.4028,52.4531,52.3777,52.4028,14200.0
2015-01-12 15:10:00,62.56,62.67,62.56,62.65,10200.0,52.3944,52.4866,52.3944,52.4698,10200.0
2015-01-12 15:20:00,62.65,62.68,62.56,62.61,17100.0,52.4698,52.4949,52.3944,52.4363,17100.0
2015-01-12 15:30:00,62.62,62.67,62.53,62.61,31400.0,52.4447,52.4866,52.3693,52.4363,31400.0
2015-01-12 15:40:00,62.62,62.88,62.61,62.8,32400.0,52.4447,52.6624,52.4363,52.5954,32400.0
2015-01-12 15:50:00,62.8,62.8,62.65,62.73,47000.0,52.5954,52.5954,52.4698,52.5368,47000.0
2015-01-13 09:30:00,63.05,63.73,63.05,63.64,15400.0,52.8048,53.3743,52.8048,53.2989,15400.0
2015-01-13 09:40:00,63.71,63.92,63.64,63.85,13400.0,53.3576,53.5334,53.2989,53.4748,13400.0
2015-01-13 09:50:00,63.86,63.91,63.81,63.89,4900.0,53.4832,53.5251,53.4413,53.5083,4900.0
2015-01-13 10:00:00,63.89,63.98,63.81,63.86,9700.0,53.5083,53.5837,53.4413,53.4832,9700.0
2015-01-13 10:10:00,63.87,63.88,63.8,63.86,6900.0,53.4916,53.4999,53.4329,53.4832,6900.0
2015-01-13 10:20:00,63.85,63.85,63.74,63.77,12100.0,53.4748,53.4748,53.3827,53.4078,12100.0
2015-01-13 10:30:00,63.73,63.8,63.67,63.8,8700.0,53.3743,53.4329,53.3241,53.4329,8700.0
2015-01-13 10:40:00,63.81,63.86,63.72,63.72,5600.0,53.4413,53.4832,53.3659,53.3659,5600.0
2015-01-13 10:50:00,63.76,63.85,63.73,63.78,6500.0,53.3994,53.4748,53.3743,53.4162,6500.0
2015-01-13 11:00:00,63.79,63.82,63.72,63.79,14600.0,53.4246,53.4497,53.3659,53.4246,14600.0
2015-01-13 11:10:00,63.79,63.85,63.67,63.69,16200.0,53.4246,53.4748,53.3241,53.3408,16200.0
2015-01-13 11:20:00,63.69,63.72,63.63,63.7,10000.0,53.3408,53.3659,53.2906,53.3492,10000.0
2015-01-13 11:30:00,63.69,63.7,63.54,63.54,6500.0,53.3408,53.3492,53.2152,53.2152,6500.0
2015-01-13 11:40:00,63.52,63.68,63.45,63.67,8500.0,53.1984,53.3324,53.1398,53.3241,8500.0
2015-01-13 11:50:00,63.66,63.75,63.63,63.65,19700.0,53.3157,53.3911,53.2906,53.3073,19700.0
2015-01-13 12:00:00,63.67,63.67,63.54,63.57,12600.0,53.3241,53.3241,53.2152,53.2403,12600.0
2015-01-13 12:10:00,63.56,63.57,63.43,63.43,10600.0,53.2319,53.2403,53.1231,53.1231,10600.0
2015-01-13 12:20:00,63.44,63.45,63.3,63.37,47900.0,53.1314,53.1398,53.0142,53.0728,47900.0
2015-01-13 12:30:00,63.37,63.44,63.33,63.42,19100.0,53.0728,53.1314,53.0393,53.1147,19100.0
2015-01-13 12:40:00,63.41,63.43,63.34,63.42,23100.0,53.1063,53.1231,53.0477,53.1147,23100.0
2015-01-13 12:50:00,63.41,63.42,63.33,63.42,6000.0,53.1063,53.1147,53.0393,53.1147,6000.0
2015-01-13 13:00:00,63.43,63.45,63.37,63.37,36200.0,53.1231,53.1398,53.0728,53.0728,36200.0
2015-01-13 13:10:00,63.37,63.38,63.3,63.33,10600.0,53.0728,53.0812,53.0142,53.0393,10600.0
2015-01-13 13:20:00,63.31,63.31,62.93,63.0,42600.0,53.0226,53.0226,52.7043,52.7629,42600.0
2015-01-13 13:30:00,63.0,63.01,62.81,62.81,37800.0,52.7629,52.7713,52.6038,52.6038,37800.0
2015-01-13 13:40:00,62.81,62.89,62.68,62.68,32400.0,52.6038,52.6708,52.4949,52.4949,32400.0
2015-01-13 13:50:00,62.7,62.7,62.34,62.52,12500.0,52.5117,52.5117,52.2102,52.3609,12500.0
2015-01-13 14:00:00,62.53,62.57,62.3,62.44,35300.0,52.3693,52.4028,52.1767,52.2939,35300.0
2015-01-13 14:10:00,62.45,62.46,62.21,62.4,9300.0,52.3023,52.3107,52.1013,52.2604,9300.0
2015-01-13 14:20:00,62.35,62.76,62.31,62.71,53500.0,52.2186,52.5619,52.1851,52.5201,53500.0
2015-01-13 14:30:00,62.71,62.78,62.68,62.73,8200.0,52.5201,52.5787,52.4949,52.5368,8200.0
2015-01-13 14:40:00,62.74,62.75,62.65,62.67,8100.0,52.5452,52.5536,52.4698,52.4866,8100.0
2015-01-13 14:50:00,62.66,62.8,62.51,62.51,9500.0,52.4782,52.5954,52.3526,52.3526,9500.0
2015-01-13 15:00:00,62.49,62.62,62.45,62.45,10300.0,52.3358,52.4447,52.3023,52.3023,10300.0
2015-01-13 15:10:00,62.46,62.7,62.46,62.64,12600.0,52.3107,52.5117,52.3107,52.4614,12600.0
2015-01-13 15:20:00,62.64,62.71,62.54,62.54,9000.0,52.4614,52.5201,52.3777,52.3777,9000.0
2015-01-13 15:30:00,62.54,62.9,62.52,62.9,17800.0,52.3777,52.6792,52.3609,52.6792,17800.0
2015-01-13 15:40:00,62.91,62.94,62.75,62.79,20500.0,52.6876,52.7127,52.5536,52.5871,20500.0
2015-01-13 15:50:00,62.81,62.91,62.7,62.86,94100.0,52.6038,52.6876,52.5117,52.6457,94100.0
2015-01-14 09:30:00,62.09,62.34,61.76,61.82,19100.0,52.0008,52.2102,51.7244,51.7747,19100.0
2015-01-14 09:40:00,61.83,62.06,61.81,61.92,14000.0,51.7831,51.9757,51.7663,51.8584,14000.0
2015-01-14 09:50:00,61.9,61.92,61.8,61.84,7800.0,51.8417,51.8584,51.7579,51.7914,7800.0
2015-01-14 10:00:00,61.87,62.23,61.87,62.23,6500.0,51.8166,52.1181,51.8166,52.1181,6500.0
2015-01-14 10:10:00,62.23,62.25,61.98,61.99,8200.0,52.1181,52.1348,51.9087,51.9171,8200.0
2015-01-14 10:20:00,61.98,62.18,61.98,62.18,5000.0,51.9087,52.0762,51.9087,52.0762,5000.0
2015-01-14 10:30:00,62.17,62.17,61.99,61.99,5300.0,52.0678,52.0678,51.9171,51.9171,5300.0
2015-01-14 10:40:00,61.97,62.18,61.97,62.14,3500.0,51.9003,52.0762,51.9003,52.0427,3500.0
2015-01-14 10:50:00,62.17,62.19,62.07,62.15,5500.0,52.0678,52.0846,51.9841,52.0511,5500.0
2015-01-14 11:00:00,62.12,62.12,61.94,61.95,4100.0,52.0259,52.0259,51.8752,51.8836,4100.0
2015-01-14 11:10:00,61.97,62.0,61.91,61.91,3500.0,51.9003,51.9254,51.8501,51.8501,3500.0
2015-01-14 11:20:00,61.91,61.94,61.89,61.89,4000.0,51.8501,51.8752,51.8333,51.8333,4000.0
2015-01-14 11:30:00,61.89,62.01,61.86,62.01,3800.0,51.8333,51.9338,51.8082,51.9338,3800.0
2015-01-14 11:40:00,62.09,62.15,62.09,62.14,5100.0,52.0008,52.0511,52.0008,52.0427,5100.0
2015-01-14 11:50:00,62.17,62.19,62.04,62.04,3400.0,52.0678,52.0846,51.9589,51.9589,3400.0
2015-01-14 12:00:00,62.05,62.11,61.97,61.97,5600.0,51.9673,52.0176,51.9003,51.9003,5600.0
2015-01-14 12:10:00,61.96,61.97,61.82,61.83,9500.0,51.8919,51.9003,51.7747,51.7831,9500.0
2015-01-14 12:20:00,61.83,61.91,61.77,61.77,31400.0,51.7831,51.8501,51.7328,51.7328,31400.0
2015-01-14 12:30:00,61.77,61.92,61.76,61.89,14000.0,51.7328,51.8584,51.7244,51.8333,14000.0
2015-01-14 12:40:00,61.9,61.97,61.79,61.81,5000.0,51.8417,51.9003,51.7496,51.7663,5000.0
2015-01-14 12:50:00,61.79,61.85,61.75,61.85,3600.0,51.7496,51.7998,51.7161,51.7998,3600.0
2015-01-14 13:00:00,61.84,61.89,61.79,61.79,3700.0,51.7914,51.8333,51.7496,51.7496,3700.0
2015-01-14 13:10:00,61.78,61.79,61.71,61.74,2800.0,51.7412,51.7496,51.6826,51.7077,2800.0
2015-01-14 13:20:00,61.81,61.81,61.74,61.78,7700.0,51.7663,51.7663,51.7077,51.7412,7700.0
2015-01-14 13:30:00,61.78,61.78,61.72,61.73,13700.0,51.7412,51.7412,51.6909,51.6993,13700.0
2015-01-14 13:40:00,61.72,61.73,61.55,61.72,8200.0,51.6909,51.6993,51.5486,51.6909,8200.0
2015-01-14 13:50:00,61.7,61.71,61.62,61.69,6300.0,51.6742,51.6826,51.6072,51.6658,6300.0
2015-01-14 14:00:00,61.7,61.81,61.69,61.76,6300.0,51.6742,51.7663,51.6658,51.7244,6300.0
2015-01-14 14:10:00,61.75,62.02,61.75,62.02,7000.0,51.7161,51.9422,51.7161,51.9422,7000.0
2015-01-14 14:20:00,62.01,62.11,61.93,62.06,19000.0,51.9338,52.0176,51.8668,51.9757,19000.0
2015-01-14 14:30:00,62.07,62.2,62.03,62.1,14300.0,51.9841,52.0929,51.9506,52.0092,14300.0
2015-01-14 14:40:00,62.12,62.15,62.04,62.05,7000.0,52.0259,52.0511,51.9589,51.9673,7000.0
2015-01-14 14:50:00,62.02,62.05,61.92,61.95,11600.0,51.9422,51.9673,51.8584,51.8836,11600.0
2015-01-14 15:00:00,61.98,62.11,61.97,62.06,8600.0,51.9087,52.0176,51.9003,51.9757,8600.0
2015-01-14 15:10:00,62.04,62.19,61.94,62.17,9900.0,51.9589,52.0846,51.8752,52.0678,9900.0
2015-01-14 15:20:00,62.17,62.26,62.12,62.22,10100.0,52.0678,52.1432,52.0259,52.1097,10100.0
2015-01-14 15:30:00,62.2,62.26,62.06,62.12,18100.0,52.0929,52.1432,51.9757,52.0259,18100.0
2015-01-14 15:40:00,62.12,62.24,62.12,62.22,20100.0,52.0259,52.1264,52.0259,52.1097,20100.0
2015-01-14 15:50:00,62.23,62.29,62.17,62.22,59300.0,52.1181,52.1683,52.0678,52.1097,59300.0
2015-01-15 09:30:00,62.43,62.53,62.08,62.09,17300.0,52.2856,52.3693,51.9924,52.0008,17300.0
2015-01-15 09:40:00,62.09,62.15,61.95,61.97,12900.0,52.0008,52.0511,51.8836,51.9003,12900.0
2015-01-15 09:50:00,62.0,62.14,61.93,61.98,7600.0,51.9254,52.0427,51.8668,51.9087,7600.0
2015-01-15 10:00:00,61.96,62.04,61.87,62.02,7800.0,51.8919,51.9589,51.8166,51.9422,7800.0
2015-01-15 10:10:00,62.02,62.29,61.9,62.25,25300.0,51.9422,52.1683,51.8417,52.1348,25300.0
2015-01-15 10:20:00,62.29,62.5,62.27,62.5,7200.0,52.1683,52.3442,52.1516,52.3442,7200.0
2015-01-15 10:30:00,62.47,62.64,62.47,62.51,6600.0,52.3191,52.4614,52.3191,52.3526,6600.0
2015-01-15 10:40:00,62.51,62.58,62.47,62.48,5200.0,52.3526,52.4112,52.3191,52.3274,5200.0
2015-01-15 10:50:00,62.47,62.54,62.41,62.44,7500.0,52.3191,52.3777,52.2688,52.2939,7500.0
2015-01-15 11:00:00,62.45,62.48,62.3,62.36,5900.0,52.3023,52.3274,52.1767,52.2269,5900.0
2015-01-15 11:10:00,62.36,62.42,62.29,62.29,7900.0,52.2269,52.2772,52.1683,52.1683,7900.0
2015-01-15 11:20:00,62.28,62.28,62.2,62.23,5000.0,52.1599,52.1599,52.0929,52.1181,5000.0
2015-01-15 11:30:00,62.24,62.35,62.15,62.17,6300.0,52.1264,52.2186,52.0511,52.0678,6300.0
2015-01-15 11:40:00,62.18,62.4,62.14,62.36,3800.0,52.0762,52.2604,52.0427,52.2269,3800.0
2015-01-15 11:50:00,62.3,62.3,62.21,62.25,3400.0,52.1767,52.1767,52.1013,52.1348,3400.0
2015-01-15 12:00:00,62.23,62.29,62.21,62.28,4600.0,52.1181,52.1683,52.1013,52.1599,4600.0
2015-01-15 12:10:00,62.34,62.35,62.19,62.2,6000.0,52.2102,52.2186,52.0846,52.0929,6000.0
2015-01-15 12:20:00,62.21,62.25,62.19,62.25,4500.0,52.1013,52.1348,52.0846,52.1348,4500.0
2015-01-15 12:30:00,62.23,62.24,62.06,62.07,4700.0,52.1181,52.1264,51.9757,51.9841,4700.0
2015-01-15 12:40:00,62.09,62.11,61.95,62.0,5700.0,52.0008,52.0176,51.8836,51.9254,5700.0
2015-01-15 12:50:00,61.97,62.1,61.96,62.05,4000.0,51.9003,52.0092,51.8919,51.9673,4000.0
2015-01-15 13:00:00,62.05,62.2,62.01,62.12,4000.0,51.9673,52.0929,51.9338,52.0259,4000.0
2015-01-15 13:10:00,62.16,62.27,62.16,62.27,4900.0,52.0594,52.1516,52.0594,52.1516,4900.0
2015-01-15 13:20:00,62.26,62.28,62.19,62.2,11300.0,52.1432,52.1599,52.0846,52.0929,11300.0
2015-01-15 13:30:00,62.2,62.31,62.17,62.22,33200.0,52.0929,52.1851,52.0678,52.1097,33200.0
2015-01-15 13:40:00,62.22,62.41,62.22,62.39,22800.0,52.1097,52.2688,52.1097,52.2521,22800.0
2015-01-15 13:50:00,62.38,62.55,62.38,62.4,13900.0,52.2437,52.3861,52.2437,52.2604,13900.0
2015-01-15 14:00:00,62.38,62.6,62.33,62.49,55000.0,52.2437,52.4279,52.2018,52.3358,55000.0
2015-01-15 14:10:00,62.49,62.49,62.38,62.46,8100.0,52.3358,52.3358,52.2437,52.3107,8100.0
2015-01-15 14:20:00,62.46,62.47,62.34,62.35,12200.0,52.3107,52.3191,52.2102,52.2186,12200.0
2015-01-15 14:30:00,62.34,62.46,62.3,62.4,12500.0,52.2102,52.3107,52.1767,52.2604,12500.0
2015-01-15 14:40:00,62.41,62.44,62.37,62.37,9000.0,52.2688,52.2939,52.2353,52.2353,9000.0
2015-01-15 14:50:00,62.36,62.47,62.33,62.44,10900.0,52.2269,52.3191,52.2018,52.2939,10900.0
2015-01-15 15:00:00,62.43,62.47,62.33,62.36,9200.0,52.2856,52.3191,52.2018,52.2269,9200.0
2015-01-15 15:10:00,62.35,62.35,62.2,62.25,10200.0,52.2186,52.2186,52.0929,52.1348,10200.0
2015-01-15 15:20:00,62.25,62.37,62.19,62.34,10300.0,52.1348,52.2353,52.0846,52.2102,10300.0
2015-01-15 15:30:00,62.33,62.43,62.27,62.4,39700.0,52.2018,52.2856,52.1516,52.2604,39700.0
2015-01-15 15:40:00,62.39,62.45,62.35,62.38,48200.0,52.2521,52.3023,52.2186,52.2437,48200.0
2015-01-15 15:50:00,62.37,62.41,62.27,62.3,111600.0,52.2353,52.2688,52.1516,52.1767,111600.0
2015-01-16 09:30:00,62.16,62.57,62.16,62.51,98000.0,52.0594,52.4028,52.0594,52.3526,98000.0
2015-01-16 09:40:00,62.49,62.49,62.3,62.33,18300.0,52.3358,52.3358,52.1767,52.2018,18300.0
2015-01-16 09:50:00,62.35,62.35,62.25,62.29,23000.0,52.2186,52.2186,52.1348,52.1683,23000.0
2015-01-16 10:00:00,62.31,62.54,62.22,62.22,39900.0,52.1851,52.3777,52.1097,52.1097,39900.0
2015-01-16 10:10:00,62.23,62.27,62.11,62.27,27900.0,52.1181,52.1516,52.0176,52.1516,27900.0
2015-01-16 10:20:00,62.24,62.44,62.18,62.37,13100.0,52.1264,52.2939,52.0762,52.2353,13100.0
2015-01-16 10:30:00,62.35,62.46,62.28,62.35,10200.0,52.2186,52.3107,52.1599,52.2186,10200.0
2015-01-16 10:40:00,62.31,62.39,62.23,62.23,16400.0,52.1851,52.2521,52.1181,52.1181,16400.0
2015-01-16 10:50:00,62.23,62.6,62.21,62.56,8300.0,52.1181,52.4279,52.1013,52.3944,8300.0
2015-01-16 11:00:00,62.55,62.64,62.49,62.53,12200.0,52.3861,52.4614,52.3358,52.3693,12200.0
2015-01-16 11:10:00,62.53,62.57,62.39,62.52,14100.0,52.3693,52.4028,52.2521,52.3609,14100.0
2015-01-16 11:20:00,62.48,62.5,62.3,62.3,9300.0,52.3274,52.3442,52.1767,52.1767,9300.0
2015-01-16 11:30:00,62.33,62.42,62.29,62.41,8000.0,52.2018,52.2772,52.1683,52.2688,8000.0
2015-01-16 11:40:00,62.44,62.51,62.43,62.43,3900.0,52.2939,52.3526,52.2856,52.2856,3900.0
2015-01-16 11:50:00,62.4,62.47,62.35,62.47,9800.0,52.2604,52.3191,52.2186,52.3191,9800.0
2015-01-16 12:00:00,62.45,62.55,62.44,62.47,4500.0,52.3023,52.3861,52.2939,52.3191,4500.0
2015-01-16 12:10:00,62.44,62.53,62.44,62.51,5600.0,52.2939,52.3693,52.2939,52.3526,5600.0
2015-01-16 12:20:00,62.5,62.59,62.46,62.59,5300.0,52.3442,52.4196,52.3107,52.4196,5300.0
2015-01-16 12:30:00,62.57,62.58,62.51,62.56,9100.0,52.4028,52.4112,52.3526,52.3944,9100.0
2015-01-16 12:40:00,62.57,62.74,62.57,62.74,9200.0,52.4028,52.5452,52.4028,52.5452,9200.0
2015-01-16 12:50:00,62.74,62.87,62.72,62.74,9700.0,52.5452,52.6541,52.5284,52.5452,9700.0
2015-01-16 13:00:00,62.74,62.74,62.58,62.65,9000.0,52.5452,52.5452,52.4112,52.4698,9000.0
2015-01-16 13:10:00,62.66,62.66,62.54,62.54,8500.0,52.4782,52.4782,52.3777,52.3777,8500.0
2015-01-16 13:20:00,62.54,62.58,62.5,62.54,10300.0,52.3777,52.4112,52.3442,52.3777,10300.0
2015-01-16 13:30:00,62.55,62.65,62.53,62.65,6800.0,52.3861,52.4698,52.3693,52.4698,6800.0
2015-01-16 13:40:00,62.64,62.65,62.59,62.65,8100.0,52.4614,52.4698,52.4196,52.4698,8100.0
2015-01-16 13:50:00,62.66,62.69,62.63,62.67,9900.0,52.4782,52.5033,52.4531,52.4866,9900.0
2015-01-16 14:00:00,62.67,62.73,62.67,62.67,11000.0,52.4866,52.5368,52.4866,52.4866,11000.0
2015-01-16 14:10:00,62.66,62.67,62.59,62.65,9900.0,52.4782,52.4866,52.4196,52.4698,9900.0
2015-01-16 14:20:00,62.64,62.68,62.61,62.65,8500.0,52.4614,52.4949,52.4363,52.4698,8500.0
2015-01-16 14:30:00,62.66,62.66,62.57,62.6,8100.0,52.4782,52.4782,52.4028,52.4279,8100.0
2015-01-16 14:40:00,62.59,62.67,62.57,62.64,10700.0,52.4196,52.4866,52.4028,52.4614,10700.0
2015-01-16 14:50:00,62.64,62.75,62.64,62.75,11300.0,52.4614,52.5536,52.4614,52.5536,11300.0
2015-01-16 15:00:00,62.73,62.8,62.7,62.77,22000.0,52.5368,52.5954,52.5117,52.5703,22000.0
2015-01-16 15:10:00,62.77,62.83,62.72,62.82,19200.0,52.5703,52.6206,52.5284,52.6122,19200.0
2015-01-16 15:20:00,62.82,62.89,62.82,62.85,10500.0,52.6122,52.6708,52.6122,52.6373,10500.0
2015-01-16 15:30:00,62.86,63.06,62.85,63.06,21600.0,52.6457,52.8132,52.6373,52.8132,21600.0
2015-01-16 15:40:00,63.07,63.24,63.04,63.19,35200.0,52.8216,52.9639,52.7964,52.9221,35200.0
2015-01-16 15:50:00,63.2,63.34,63.19,63.29,71700.0,52.9304,53.0477,52.9221,53.0058,71700.0
2015-01-20 09:30:00,63.45,63.79,63.23,63.43,39800.0,53.1398,53.4246,52.9556,53.1231,39800.0
2015-01-20 09:40:00,63.44,63.51,63.19,63.25,30100.0,53.1314,53.1901,52.9221,52.9723,30100.0
2015-01-20 09:50:00,63.2,63.28,63.13,63.18,28600.0,52.9304,52.9974,52.8718,52.9137,28600.0
2015-01-20 10:00:00,63.16,63.23,63.02,63.23,5500.0,52.8969,52.9556,52.7797,52.9556,5500.0
2015-01-20 10:10:00,63.27,63.27,63.09,63.12,8400.0,52.9891,52.9891,52.8383,52.8634,8400.0
2015-01-20 10:20:00,63.14,63.22,63.09,63.15,12700.0,52.8802,52.9472,52.8383,52.8886,12700.0
2015-01-20 10:30:00,63.16,63.16,62.92,62.93,17800.0,52.8969,52.8969,52.6959,52.7043,17800.0
2015-01-20 10:40:00,62.93,62.97,62.81,62.97,9200.0,52.7043,52.7378,52.6038,52.7378,9200.0
2015-01-20 10:50:00,62.98,63.0,62.88,62.93,11300.0,52.7462,52.7629,52.6624,52.7043,11300.0
2015-01-20 11:00:00,62.91,63.02,62.84,63.01,8400.0,52.6876,52.7797,52.6289,52.7713,8400.0
2015-01-20 11:10:00,63.02,63.02,62.92,62.95,5200.0,52.7797,52.7797,52.6959,52.7211,5200.0
2015-01-20 11:20:00,62.94,62.99,62.83,62.9,15000.0,52.7127,52.7546,52.6206,52.6792,15000.0
2015-01-20 11:30:00,62.88,62.94,62.84,62.86,8400.0,52.6624,52.7127,52.6289,52.6457,8400.0
2015-01-20 11:40:00,62.87,62.87,62.65,62.69,10300.0,52.6541,52.6541,52.4698,52.5033,10300.0
2015-01-20 11:50:00,62.71,62.78,62.68,62.75,16300.0,52.5201,52.5787,52.4949,52.5536,16300.0
2015-01-20 12:00:00,62.75,62.82,62.72,62.82,3200.0,52.5536,52.6122,52.5284,52.6122,3200.0
2015-01-20 12:10:00,62.81,62.87,62.81,62.84,3300.0,52.6038,52.6541,52.6038,52.6289,3300.0
2015-01-20 12:20:00,62.84,62.91,62.8,62.88,3800.0,52.6289,52.6876,52.5954,52.6624,3800.0
2015-01-20 12:30:00,62.89,62.9,62.8,62.85,2900.0,52.6708,52.6792,52.5954,52.6373,2900.0
2015-01-20 12:40:00,62.84,62.96,62.84,62.94,2500.0,52.6289,52.7294,52.6289,52.7127,2500.0
2015-01-20 12:50:00,62.92,62.93,62.86,62.9,5700.0,52.6959,52.7043,52.6457,52.6792,5700.0
2015-01-20 13:00:00,62.88,62.91,62.79,62.8,4300.0,52.6624,52.6876,52.5871,52.5954,4300.0
2015-01-20 13:10:00,62.81,62.86,62.8,62.85,3600.0,52.6038,52.6457,52.5954,52.6373,3600.0
2015-01-20 13:20:00,62.86,62.99,62.86,62.96,7000.0,52.6457,52.7546,52.6457,52.7294,7000.0
2015-01-20 13:30:00,62.98,63.0,62.93,62.94,7100.0,52.7462,52.7629,52.7043,52.7127,7100.0
2015-01-20 13:40:00,62.95,62.95,62.88,62.91,5900.0,52.7211,52.7211,52.6624,52.6876,5900.0
2015-01-20 13:50:00,62.91,62.91,62.88,62.89,3600.0,52.6876,52.6876,52.6624,52.6708,3600.0
2015-01-20 14:00:00,62.88,62.98,62.88,62.96,16100.0,52.6624,52.7462,52.6624,52.7294,16100.0
2015-01-20 14:10:00,62.94,62.98,62.94,62.97,14500.0,52.7127,52.7462,52.7127,52.7378,14500.0
2015-01-20 14:20:00,62.97,62.99,62.9,62.93,11600.0,52.7378,52.7546,52.6792,52.7043,11600.0
2015-01-20 14:30:00,62.93,63.13,62.93,63.1,13900.0,52.7043,52.8718,52.7043,52.8467,13900.0
2015-01-20 14:40:00,63.13,63.28,63.13,63.28,9800.0,52.8718,52.9974,52.8718,52.9974,9800.0
2015-01-20 14:50:00,63.28,63.31,63.27,63.3,9100.0,52.9974,53.0226,52.9891,53.0142,9100.0
2015-01-20 15:00:00,63.32,63.33,63.24,63.3,6900.0,53.0309,53.0393,52.9639,53.0142,6900.0
2015-01-20 15:10:00,63.29,63.39,63.25,63.37,8300.0,53.0058,53.0896,52.9723,53.0728,8300.0
2015-01-20 15:20:00,63.37,63.39,63.29,63.35,9400.0,53.0728,53.0896,53.0058,53.0561,9400.0
2015-01-20 15:30:00,63.34,63.34,63.23,63.29,16400.0,53.0477,53.0477,52.9556,53.0058,16400.0
2015-01-20 15:40:00,63.29,63.36,63.27,63.28,22100.0,53.0058,53.0644,52.9891,52.9974,22100.0
2015-01-20 15:50:00,63.29,63.3,63.21,63.28,43600.0,53.0058,53.0142,52.9388,52.9974,43600.0
2015-01-21 09:30:00,62.87,63.09,62.53,62.96,15800.0,52.6541,52.8383,52.3693,52.7294,15800.0
2015-01-21 09:40:00,62.97,63.19,62.65,62.71,14500.0,52.7378,52.9221,52.4698,52.5201,14500.0
2015-01-21 09:50:00,62.72,62.79,62.65,62.72,8000.0,52.5284,52.5871,52.4698,52.5284,8000.0
2015-01-21 10:00:00,62.7,62.84,62.54,62.55,21800.0,52.5117,52.6289,52.3777,52.3861,21800.0
2015-01-21 10:10:00,62.54,62.72,62.43,62.7,17700.0,52.3777,52.5284,52.2856,52.5117,17700.0
2015-01-21 10:20:00,62.77,62.92,62.75,62.87,78100.0,52.5703,52.6959,52.5536,52.6541,78100.0
2015-01-21 10:30:00,62.88,62.88,62.68,62.68,7200.0,52.6624,52.6624,52.4949,52.4949,7200.0
2015-01-21 10:40:00,62.69,62.92,62.67,62.92,18100.0,52.5033,52.6959,52.4866,52.6959,18100.0
2015-01-21 10:50:00,62.92,63.08,62.83,63.04,24100.0,52.6959,52.8299,52.6206,52.7964,24100.0
2015-01-21 11:00:00,63.05,63.11,62.97,63.0,12500.0,52.8048,52.8551,52.7378,52.7629,12500.0
2015-01-21 11:10:00,62.98,63.02,62.95,62.99,6500.0,52.7462,52.7797,52.7211,52.7546,6500.0
2015-01-21 11:20:00,62.99,62.99,62.87,62.89,4800.0,52.7546,52.7546,52.6541,52.6708,4800.0
2015-01-21 11:30:00,62.91,62.94,62.75,62.75,6700.0,52.6876,52.7127,52.5536,52.5536,6700.0
2015-01-21 11:40:00,62.76,62.79,62.7,62.79,7000.0,52.5619,52.5871,52.5117,52.5871,7000.0
2015-01-21 11:50:00,62.8,62.91,62.8,62.84,7600.0,52.5954,52.6876,52.5954,52.6289,7600.0
2015-01-21 12:00:00,62.85,62.88,62.8,62.81,4400.0,52.6373,52.6624,52.5954,52.6038,4400.0
2015-01-21 12:10:00,62.83,62.9,62.81,62.89,3800.0,52.6206,52.6792,52.6038,52.6708,3800.0
2015-01-21 12:20:00,62.87,62.91,62.8,62.85,8600.0,52.6541,52.6876,52.5954,52.6373,8600.0
2015-01-21 12:30:00,62.86,62.89,62.75,62.75,4500.0,52.6457,52.6708,52.5536,52.5536,4500.0
2015-01-21 12:40:00,62.74,62.8,62.73,62.76,8400.0,52.5452,52.5954,52.5368,52.5619,8400.0
2015-01-21 12:50:00,62.78,62.79,62.63,62.75,7400.0,52.5787,52.5871,52.4531,52.5536,7400.0
2015-01-21 13:00:00,62.73,62.77,62.68,62.77,4800.0,52.5368,52.5703,52.4949,52.5703,4800.0
2015-01-21 13:10:00,62.78,62.81,62.73,62.76,8800.0,52.5787,52.6038,52.5368,52.5619,8800.0
2015-01-21 13:20:00,62.77,62.8,62.67,62.68,12500.0,52.5703,52.5954,52.4866,52.4949,12500.0
2015-01-21 13:30:00,62.67,62.67,62.56,62.62,6900.0,52.4866,52.4866,52.3944,52.4447,6900.0
2015-01-21 13:40:00,62.62,62.67,62.58,62.6,12400.0,52.4447,52.4866,52.4112,52.4279,12400.0
2015-01-21 13:50:00,62.57,62.6,62.48,62.48,11900.0,52.4028,52.4279,52.3274,52.3274,11900.0
2015-01-21 14:00:00,62.48,62.51,62.42,62.48,9000.0,52.3274,52.3526,52.2772,52.3274,9000.0
2015-01-21 14:10:00,62.47,62.55,62.42,62.49,12400.0,52.3191,52.3861,52.2772,52.3358,12400.0
2015-01-21 14:20:00,62.51,62.55,62.48,62.51,9800.0,52.3526,52.3861,52.3274,52.3526,9800.0
2015-01-21 14:30:00,62.5,62.53,62.45,62.45,11200.0,52.3442,52.3693,52.3023,52.3023,11200.0
2015-01-21 14:40:00,62.45,62.67,62.41,62.66,8800.0,52.3023,52.4866,52.2688,52.4782,8800.0
2015-01-21 14:50:00,62.67,62.71,62.65,62.71,10700.0,52.4866,52.5201,52.4698,52.5201,10700.0
2015-01-21 15:00:00,62.71,62.72,62.57,62.57,11500.0,52.5201,52.5284,52.4028,52.4028,11500.0
2015-01-21 15:10:00,62.56,62.76,62.51,62.76,13800.0,52.3944,52.5619,52.3526,52.5619,13800.0
2015-01-21 15:20:00,62.76,62.77,62.7,62.72,10200.0,52.5619,52.5703,52.5117,52.5284,10200.0
2015-01-21 15:30:00,62.71,62.79,62.68,62.78,15400.0,52.5201,52.5871,52.4949,52.5787,15400.0
2015-01-21 15:40:00,62.8,62.81,62.73,62.8,22300.0,52.5954,52.6038,52.5368,52.5954,22300.0
2015-01-21 15:50:00,62.79,62.79,62.71,62.72,75800.0,52.5871,52.5871,52.5201,52.5284,75800.0
2015-01-22 09:30:00,63.01,63.2,62.93,63.09,12100.0,52.7713,52.9304,52.7043,52.8383,12100.0
2015-01-22 09:40:00,63.09,63.09,62.5,62.68,13500.0,52.8383,52.8383,52.3442,52.4949,13500.0
2015-01-22 09:50:00,62.65,62.94,62.62,62.88,8100.0,52.4698,52.7127,52.4447,52.6624,8100.0
2015-01-22 10:00:00,62.89,63.06,62.88,62.99,5400.0,52.6708,52.8132,52.6624,52.7546,5400.0
2015-01-22 10:10:00,62.96,63.2,62.92,63.16,13100.0,52.7294,52.9304,52.6959,52.8969,13100.0
2015-01-22 10:20:00,63.19,63.28,63.15,63.26,6400.0,52.9221,52.9974,52.8886,52.9807,6400.0
2015-01-22 10:30:00,63.24,63.33,63.2,63.27,5200.0,52.9639,53.0393,52.9304,52.9891,5200.0
2015-01-22 10:40:00,63.29,63.42,63.24,63.39,6200.0,53.0058,53.1147,52.9639,53.0896,6200.0
2015-01-22 10:50:00,63.43,63.56,63.43,63.54,5600.0,53.1231,53.2319,53.1231,53.2152,5600.0
2015-01-22 11:00:00,63.57,63.63,63.45,63.48,22900.0,53.2403,53.2906,53.1398,53.1649,22900.0
2015-01-22 11:10:00,63.47,63.49,63.44,63.48,9800.0,53.1566,53.1733,53.1314,53.1649,9800.0
2015-01-22 11:20:00,63.47,63.66,63.47,63.61,16900.0,53.1566,53.3157,53.1566,53.2738,16900.0
2015-01-22 11:30:00,63.62,63.63,63.5,63.51,24500.0,53.2822,53.2906,53.1817,53.1901,24500.0
2015-01-22 11:40:00,63.5,63.5,63.31,63.32,8600.0,53.1817,53.1817,53.0226,53.0309,8600.0
2015-01-22 11:50:00,63.34,63.36,63.27,63.34,6700.0,53.0477,53.0644,52.9891,53.0477,6700.0
2015-01-22 12:00:00,63.37,63.39,63.3,63.32,12900.0,53.0728,53.0896,53.0142,53.0309,12900.0
2015-01-22 12:10:00,63.3,63.39,63.3,63.33,2900.0,53.0142,53.0896,53.0142,53.0393,2900.0
2015-01-22 12:20:00,63.35,63.43,63.35,63.41,3400.0,53.0561,53.1231,53.0561,53.1063,3400.0
2015-01-22 12:30:00,63.42,63.42,63.27,63.27,2900.0,53.1147,53.1147,52.9891,52.9891,2900.0
2015-01-22 12:40:00,63.28,63.33,63.27,63.29,2100.0,52.9974,53.0393,52.9891,53.0058,2100.0
2015-01-22 12:50:00,63.27,63.29,63.19,63.24,4400.0,52.9891,53.0058,52.9221,52.9639,4400.0
2015-01-22 13:00:00,63.25,63.35,63.24,63.34,2700.0,52.9723,53.0561,52.9639,53.0477,2700.0
2015-01-22 13:10:00,63.33,63.36,63.27,63.27,3600.0,53.0393,53.0644,52.9891,52.9891,3600.0
2015-01-22 13:20:00,63.27,63.33,63.25,63.29,3800.0,52.9891,53.0393,52.9723,53.0058,3800.0
2015-01-22 13:30:00,63.3,63.38,63.3,63.35,4600.0,53.0142,53.0812,53.0142,53.0561,4600.0
2015-01-22 13:40:00,63.36,63.5,63.35,63.4,12600.0,53.0644,53.1817,53.0561,53.0979,12600.0
2015-01-22 13:50:00,63.41,63.44,63.38,63.42,3900.0,53.1063,53.1314,53.0812,53.1147,3900.0
2015-01-22 14:00:00,63.42,63.49,63.39,63.4,8100.0,53.1147,53.1733,53.0896,53.0979,8100.0
2015-01-22 14:10:00,63.41,63.5,63.4,63.44,9800.0,53.1063,53.1817,53.0979,53.1314,9800.0
2015-01-22 14:20:00,63.46,63.5,63.43,63.43,12800.0,53.1482,53.1817,53.1231,53.1231,12800.0
2015-01-22 14:30:00,63.45,63.61,63.45,63.55,26900.0,53.1398,53.2738,53.1398,53.2236,26900.0
2015-01-22 14:40:00,63.58,63.7,63.52,63.67,7600.0,53.2487,53.3492,53.1984,53.3241,7600.0
2015-01-22 14:50:00,63.68,63.82,63.67,63.8,8100.0,53.3324,53.4497,53.3241,53.4329,8100.0
2015-01-22 15:00:00,63.81,63.91,63.78,63.87,9900.0,53.4413,53.5251,53.4162,53.4916,9900.0
2015-01-22 15:10:00,63.87,63.94,63.85,63.94,11300.0,53.4916,53.5502,53.4748,53.5502,11300.0
2015-01-22 15:20:00,63.94,63.96,63.84,63.9,9300.0,53.5502,53.5669,53.4664,53.5167,9300.0
2015-01-22 15:30:00,63.89,63.92,63.83,63.86,19200.0,53.5083,53.5334,53.4581,53.4832,19200.0
2015-01-22 15:40:00,63.87,63.87,63.77,63.79,26700.0,53.4916,53.4916,53.4078,53.4246,26700.0
2015-01-22 15:50:00,63.79,63.85,63.72,63.84,60000.0,53.4246,53.4748,53.3659,53.4664,60000.0
2015-01-23 09:30:00,63.86,63.94,63.64,63.86,47100.0,53.4832,53.5502,53.2989,53.4832,47100.0
2015-01-23 09:40:00,63.86,64.18,63.81,64.14,39900.0,53.4832,53.7512,53.4413,53.7177,39900.0
2015-01-23 09:50:00,64.16,64.16,63.96,64.05,22000.0,53.7344,53.7344,53.5669,53.6423,22000.0
2015-01-23 10:00:00,64.04,64.2,64.03,64.17,15200.0,53.6339,53.7679,53.6256,53.7428,15200.0
2015-01-23 10:10:00,64.15,64.18,63.98,64.04,7900.0,53.7261,53.7512,53.5837,53.6339,7900.0
2015-01-23 10:20:00,64.04,64.14,64.04,64.12,7200.0,53.6339,53.7177,53.6339,53.7009,7200.0
2015-01-23 10:30:00,64.12,64.13,64.0,64.0,12800.0,53.7009,53.7093,53.6004,53.6004,12800.0
2015-01-23 10:40:00,64.0,64.03,63.91,63.92,8200.0,53.6004,53.6256,53.5251,53.5334,8200.0
2015-01-23 10:50:00,63.93,64.14,63.91,64.11,10300.0,53.5418,53.7177,53.5251,53.6926,10300.0
2015-01-23 11:00:00,64.09,64.14,64.08,64.1,7400.0,53.6758,53.7177,53.6674,53.6842,7400.0
2015-01-23 11:10:00,64.1,64.12,64.01,64.09,6000.0,53.6842,53.7009,53.6088,53.6758,6000.0
2015-01-23 11:20:00,64.1,64.21,64.09,64.2,10100.0,53.6842,53.7763,53.6758,53.7679,10100.0
2015-01-23 11:30:00,64.21,64.21,64.16,64.16,11000.0,53.7763,53.7763,53.7344,53.7344,11000.0
2015-01-23 11:40:00,64.15,64.2,64.09,64.17,8100.0,53.7261,53.7679,53.6758,53.7428,8100.0
2015-01-23 11:50:00,64.17,64.17,64.09,64.14,7900.0,53.7428,53.7428,53.6758,53.7177,7900.0
2015-01-23 12:00:00,64.14,64.18,64.14,64.18,5300.0,53.7177,53.7512,53.7177,53.7512,5300.0
2015-01-23 12:10:00,64.18,64.28,64.16,64.16,10000.0,53.7512,53.8349,53.7344,53.7344,10000.0
2015-01-23 12:20:00,64.17,64.25,64.14,64.23,7500.0,53.7428,53.8098,53.7177,53.7931,7500.0
2015-01-23 12:30:00,64.24,64.29,64.23,64.28,13800.0,53.8014,53.8433,53.7931,53.8349,13800.0
2015-01-23 12:40:00,64.28,64.29,64.24,64.26,15500.0,53.8349,53.8433,53.8014,53.8182,15500.0
2015-01-23 12:50:00,64.27,64.33,64.24,64.27,10600.0,53.8266,53.8768,53.8014,53.8266,10600.0
2015-01-23 13:00:00,64.28,64.34,64.26,64.33,9000.0,53.8349,53.8852,53.8182,53.8768,9000.0
2015-01-23 13:10:00,64.34,64.37,64.25,64.25,12500.0,53.8852,53.9103,53.8098,53.8098,12500.0
2015-01-23 13:20:00,64.26,64.3,64.24,64.24,11200.0,53.8182,53.8517,53.8014,53.8014,11200.0
2015-01-23 13:30:00,64.25,64.27,64.23,64.24,10800.0,53.8098,53.8266,53.7931,53.8014,10800.0
2015-01-23 13:40:00,64.24,64.28,64.22,64.28,5900.0,53.8014,53.8349,53.7847,53.8349,5900.0
2015-01-23 13:50:00,64.29,64.37,64.29,64.35,9500.0,53.8433,53.9103,53.8433,53.8936,9500.0
2015-01-23 14:00:00,64.35,64.42,64.31,64.34,12500.0,53.8936,53.9522,53.8601,53.8852,12500.0
2015-01-23 14:10:00,64.36,64.37,64.31,64.34,13900.0,53.9019,53.9103,53.8601,53.8852,13900.0
2015-01-23 14:20:00,64.35,64.38,64.35,64.37,6000.0,53.8936,53.9187,53.8936,53.9103,6000.0
2015-01-23 14:30:00,64.39,64.4,64.25,64.26,12000.0,53.9271,53.9354,53.8098,53.8182,12000.0
2015-01-23 14:40:00,64.25,64.26,64.13,64.15,8100.0,53.8098,53.8182,53.7093,53.7261,8100.0
2015-01-23 14:50:00,64.15,64.19,64.12,64.16,7000.0,53.7261,53.7596,53.7009,53.7344,7000.0
2015-01-23 15:00:00,64.15,64.15,64.01,64.08,11100.0,53.7261,53.7261,53.6088,53.6674,11100.0
2015-01-23 15:10:00,64.08,64.13,64.06,64.1,7900.0,53.6674,53.7093,53.6507,53.6842,7900.0
2015-01-23 15:20:00,64.11,64.15,64.08,64.14,6400.0,53.6926,53.7261,53.6674,53.7177,6400.0
2015-01-23 15:30:00,64.14,64.14,64.0,64.0,16100.0,53.7177,53.7177,53.6004,53.6004,16100.0
2015-01-23 15:40:00,64.01,64.04,63.91,64.04,29700.0,53.6088,53.6339,53.5251,53.6339,29700.0
2015-01-23 15:50:00,64.03,64.05,63.91,64.01,59000.0,53.6256,53.6423,53.5251,53.6088,59000.0
2015-01-26 09:30:00,63.87,63.95,63.57,63.57,15600.0,53.4916,53.5586,53.2403,53.2403,15600.0
2015-01-26 09:40:00,63.56,63.73,63.48,63.53,9600.0,53.2319,53.3743,53.1649,53.2068,9600.0
2015-01-26 09:50:00,63.53,63.77,63.53,63.71,9400.0,53.2068,53.4078,53.2068,53.3576,9400.0
2015-01-26 10:00:00,63.73,63.84,63.69,63.82,5100.0,53.3743,53.4664,53.3408,53.4497,5100.0
2015-01-26 10:10:00,63.83,63.87,63.65,63.66,6900.0,53.4581,53.4916,53.3073,53.3157,6900.0
2015-01-26 10:20:00,63.65,63.74,63.63,63.7,5600.0,53.3073,53.3827,53.2906,53.3492,5600.0
2015-01-26 10:30:00,63.73,63.79,63.67,63.75,3500.0,53.3743,53.4246,53.3241,53.3911,3500.0
2015-01-26 10:40:00,63.78,63.88,63.78,63.85,5600.0,53.4162,53.4999,53.4162,53.4748,5600.0
2015-01-26 10:50:00,63.85,63.88,63.77,63.8,8500.0,53.4748,53.4999,53.4078,53.4329,8500.0
2015-01-26 11:00:00,63.81,63.88,63.78,63.85,6200.0,53.4413,53.4999,53.4162,53.4748,6200.0
2015-01-26 11:10:00,63.85,63.85,63.79,63.82,6700.0,53.4748,53.4748,53.4246,53.4497,6700.0
2015-01-26 11:20:00,63.81,63.86,63.74,63.8,7100.0,53.4413,53.4832,53.3827,53.4329,7100.0
2015-01-26 11:30:00,63.81,63.82,63.75,63.76,8000.0,53.4413,53.4497,53.3911,53.3994,8000.0
2015-01-26 11:40:00,63.77,63.82,63.75,63.81,11200.0,53.4078,53.4497,53.3911,53.4413,11200.0
2015-01-26 11:50:00,63.82,63.95,63.82,63.95,6800.0,53.4497,53.5586,53.4497,53.5586,6800.0
2015-01-26 12:00:00,63.95,63.98,63.89,63.98,4800.0,53.5586,53.5837,53.5083,53.5837,4800.0
2015-01-26 12:10:00,63.96,64.03,63.95,64.03,14400.0,53.5669,53.6256,53.5586,53.6256,14400.0
2015-01-26 12:20:00,64.03,64.03,63.98,63.98,5100.0,53.6256,53.6256,53.5837,53.5837,5100.0
2015-01-26 12:30:00,63.98,64.01,63.89,63.91,7200.0,53.5837,53.6088,53.5083,53.5251,7200.0
2015-01-26 12:40:00,63.92,63.93,63.87,63.89,5600.0,53.5334,53.5418,53.4916,53.5083,5600.0
2015-01-26 12:50:00,63.89,63.93,63.89,63.89,5100.0,53.5083,53.5418,53.5083,53.5083,5100.0
2015-01-26 13:00:00,63.89,63.89,63.85,63.87,3300.0,53.5083,53.5083,53.4748,53.4916,3300.0
2015-01-26 13:10:00,63.88,63.92,63.87,63.92,5500.0,53.4999,53.5334,53.4916,53.5334,5500.0
2015-01-26 13:20:00,63.92,63.92,63.9,63.91,2900.0,53.5334,53.5334,53.5167,53.5251,2900.0
2015-01-26 13:30:00,63.92,64.03,63.92,64.03,6200.0,53.5334,53.6256,53.5334,53.6256,6200.0
2015-01-26 13:40:00,64.05,64.21,64.03,64.19,8900.0,53.6423,53.7763,53.6256,53.7596,8900.0
2015-01-26 13:50:00,64.19,64.2,64.17,64.18,5200.0,53.7596,53.7679,53.7428,53.7512,5200.0
2015-01-26 14:00:00,64.18,64.21,64.18,64.2,3900.0,53.7512,53.7763,53.7512,53.7679,3900.0
2015-01-26 14:10:00,64.2,64.2,64.14,64.16,5100.0,53.7679,53.7679,53.7177,53.7344,5100.0
2015-01-26 14:20:00,64.15,64.17,64.13,64.16,6600.0,53.7261,53.7428,53.7093,53.7344,6600.0
2015-01-26 14:30:00,64.16,64.19,64.13,64.16,12600.0,53.7344,53.7596,53.7093,53.7344,12600.0
2015-01-26 14:40:00,64.17,64.2,64.04,64.07,7900.0,53.7428,53.7679,53.6339,53.6591,7900.0
2015-01-26 14:50:00,64.09,64.1,64.01,64.04,20700.0,53.6758,53.6842,53.6088,53.6339,20700.0
2015-01-26 15:00:00,64.04,64.04,63.99,64.04,15700.0,53.6339,53.6339,53.5921,53.6339,15700.0
2015-01-26 15:10:00,64.03,64.12,64.02,64.08,11900.0,53.6256,53.7009,53.6172,53.6674,11900.0
2015-01-26 15:20:00,64.07,64.16,64.0,64.08,43900.0,53.6591,53.7344,53.6004,53.6674,43900.0
2015-01-26 15:30:00,64.07,64.09,64.0,64.05,42300.0,53.6591,53.6758,53.6004,53.6423,42300.0
2015-01-26 15:40:00,64.05,64.06,63.95,63.98,59500.0,53.6423,53.6507,53.5586,53.5837,59500.0
2015-01-26 15:50:00,63.98,64.07,63.98,64.04,81600.0,53.5837,53.6591,53.5837,53.6339,81600.0
2015-01-27 09:30:00,63.28,63.42,62.93,62.99,36500.0,52.9974,53.1147,52.7043,52.7546,36500.0
2015-01-27 09:40:00,63.0,63.13,62.91,62.92,23000.0,52.7629,52.8718,52.6876,52.6959,23000.0
2015-01-27 09:50:00,62.9,63.02,62.86,62.95,14400.0,52.6792,52.7797,52.6457,52.7211,14400.0
2015-01-27 10:00:00,62.96,63.1,62.88,63.03,20700.0,52.7294,52.8467,52.6624,52.7881,20700.0
2015-01-27 10:10:00,63.03,63.03,62.79,62.85,22000.0,52.7881,52.7881,52.5871,52.6373,22000.0
2015-01-27 10:20:00,62.87,62.88,62.75,62.82,7800.0,52.6541,52.6624,52.5536,52.6122,7800.0
2015-01-27 10:30:00,62.8,62.8,62.55,62.58,9500.0,52.5954,52.5954,52.3861,52.4112,9500.0
2015-01-27 10:40:00,62.6,62.63,62.47,62.55,17200.0,52.4279,52.4531,52.3191,52.3861,17200.0
2015-01-27 10:50:00,62.54,62.75,62.53,62.74,9100.0,52.3777,52.5536,52.3693,52.5452,9100.0
2015-01-27 11:00:00,62.74,62.86,62.71,62.86,8300.0,52.5452,52.6457,52.5201,52.6457,8300.0
2015-01-27 11:10:00,62.86,62.94,62.84,62.92,16200.0,52.6457,52.7127,52.6289,52.6959,16200.0
2015-01-27 11:20:00,62.93,62.96,62.72,62.81,8500.0,52.7043,52.7294,52.5284,52.6038,8500.0
2015-01-27 11:30:00,62.81,62.89,62.81,62.84,17900.0,52.6038,52.6708,52.6038,52.6289,17900.0
2015-01-27 11:40:00,62.86,62.86,62.71,62.74,12200.0,52.6457,52.6457,52.5201,52.5452,12200.0
2015-01-27 11:50:00,62.78,62.83,62.63,62.65,9500.0,52.5787,52.6206,52.4531,52.4698,9500.0
2015-01-27 12:00:00,62.65,62.84,62.65,62.82,13200.0,52.4698,52.6289,52.4698,52.6122,13200.0
2015-01-27 12:10:00,62.81,62.97,62.8,62.92,8300.0,52.6038,52.7378,52.5954,52.6959,8300.0
2015-01-27 12:20:00,62.95,63.05,62.89,63.05,6400.0,52.7211,52.8048,52.6708,52.8048,6400.0
2015-01-27 12:30:00,63.07,63.12,63.03,63.04,5200.0,52.8216,52.8634,52.7881,52.7964,5200.0
2015-01-27 12:40:00,63.02,63.03,62.91,62.91,5900.0,52.7797,52.7881,52.6876,52.6876,5900.0
2015-01-27 12:50:00,62.91,63.01,62.91,62.99,8300.0,52.6876,52.7713,52.6876,52.7546,8300.0
2015-01-27 13:00:00,62.99,63.02,62.85,62.98,42400.0,52.7546,52.7797,52.6373,52.7462,42400.0
2015-01-27 13:10:00,63.0,63.08,62.86,63.06,50000.0,52.7629,52.8299,52.6457,52.8132,50000.0
2015-01-27 13:20:00,63.07,63.22,63.07,63.16,35200.0,52.8216,52.9472,52.8216,52.8969,35200.0
2015-01-27 13:30:00,63.21,63.22,63.08,63.08,16000.0,52.9388,52.9472,52.8299,52.8299,16000.0
2015-01-27 13:40:00,63.09,63.13,62.99,63.13,46200.0,52.8383,52.8718,52.7546,52.8718,46200.0
2015-01-27 13:50:00,63.14,63.17,63.11,63.14,10700.0,52.8802,52.9053,52.8551,52.8802,10700.0
2015-01-27 14:00:00,63.14,63.18,63.09,63.16,23600.0,52.8802,52.9137,52.8383,52.8969,23600.0
2015-01-27 14:10:00,63.16,63.34,63.16,63.34,8400.0,52.8969,53.0477,52.8969,53.0477,8400.0
2015-01-27 14:20:00,63.33,63.43,63.33,63.38,8400.0,53.0393,53.1231,53.0393,53.0812,8400.0
2015-01-27 14:30:00,63.4,63.4,63.29,63.39,7200.0,53.0979,53.0979,53.0058,53.0896,7200.0
2015-01-27 14:40:00,63.38,63.4,63.31,63.36,7700.0,53.0812,53.0979,53.0226,53.0644,7700.0
2015-01-27 14:50:00,63.37,63.41,63.29,63.34,58900.0,53.0728,53.1063,53.0058,53.0477,58900.0
2015-01-27 15:00:00,63.34,63.37,63.31,63.34,18900.0,53.0477,53.0728,53.0226,53.0477,18900.0
2015-01-27 15:10:00,63.34,63.42,63.32,63.39,68200.0,53.0477,53.1147,53.0309,53.0896,68200.0
2015-01-27 15:20:00,63.39,63.41,63.24,63.24,54800.0,53.0896,53.1063,52.9639,52.9639,54800.0
2015-01-27 15:30:00,63.23,63.32,63.17,63.2,15300.0,52.9556,53.0309,52.9053,52.9304,15300.0
2015-01-27 15:40:00,63.21,63.37,63.21,63.28,31400.0,52.9388,53.0728,52.9388,52.9974,31400.0
2015-01-27 15:50:00,63.28,63.28,63.09,63.14,81100.0,52.9974,52.9974,52.8383,52.8802,81100.0
2015-01-28 09:30:00,63.71,63.73,63.27,63.27,26000.0,53.3576,53.3743,52.9891,52.9891,26000.0
2015-01-28 09:40:00,63.37,63.72,63.32,63.64,16100.0,53.0728,53.3659,53.0309,53.2989,16100.0
2015-01-28 09:50:00,63.64,63.76,63.64,63.66,8500.0,53.2989,53.3994,53.2989,53.3157,8500.0
2015-01-28 10:00:00,63.66,63.67,63.58,63.63,9300.0,53.3157,53.3241,53.2487,53.2906,9300.0
2015-01-28 10:10:00,63.61,63.66,63.35,63.37,6300.0,53.2738,53.3157,53.0561,53.0728,6300.0
2015-01-28 10:20:00,63.37,63.51,63.36,63.45,8400.0,53.0728,53.1901,53.0644,53.1398,8400.0
2015-01-28 10:30:00,63.45,63.49,63.15,63.15,14600.0,53.1398,53.1733,52.8886,52.8886,14600.0
2015-01-28 10:40:00,63.15,63.22,63.06,63.07,5500.0,52.8886,52.9472,52.8132,52.8216,5500.0
2015-01-28 10:50:00,63.05,63.08,62.89,62.93,8000.0,52.8048,52.8299,52.6708,52.7043,8000.0
2015-01-28 11:00:00,62.93,63.03,62.91,63.03,14900.0,52.7043,52.7881,52.6876,52.7881,14900.0
2015-01-28 11:10:00,63.03,63.03,62.81,62.86,9000.0,52.7881,52.7881,52.6038,52.6457,9000.0
2015-01-28 11:20:00,62.85,62.95,62.79,62.94,8800.0,52.6373,52.7211,52.5871,52.7127,8800.0
2015-01-28 11:30:00,62.95,63.11,62.94,63.07,7800.0,52.7211,52.8551,52.7127,52.8216,7800.0
2015-01-28 11:40:00,63.06,63.15,63.0,63.15,12000.0,52.8132,52.8886,52.7629,52.8886,12000.0
2015-01-28 11:50:00,63.14,63.14,63.06,63.12,6900.0,52.8802,52.8802,52.8132,52.8634,6900.0
2015-01-28 12:00:00,63.11,63.19,63.1,63.18,13600.0,52.8551,52.9221,52.8467,52.9137,13600.0
2015-01-28 12:10:00,63.17,63.21,63.13,63.2,7900.0,52.9053,52.9388,52.8718,52.9304,7900.0
2015-01-28 12:20:00,63.23,63.28,63.2,63.28,13900.0,52.9556,52.9974,52.9304,52.9974,13900.0
2015-01-28 12:30:00,63.26,63.27,63.18,63.22,4400.0,52.9807,52.9891,52.9137,52.9472,4400.0
2015-01-28 12:40:00,63.23,63.31,63.22,63.26,10100.0,52.9556,53.0226,52.9472,52.9807,10100.0
2015-01-28 12:50:00,63.26,63.32,63.26,63.26,3600.0,52.9807,53.0309,52.9807,52.9807,3600.0
2015-01-28 13:00:00,63.23,63.23,63.16,63.22,3400.0,52.9556,52.9556,52.8969,52.9472,3400.0
2015-01-28 13:10:00,63.22,63.24,63.1,63.15,7900.0,52.9472,52.9639,52.8467,52.8886,7900.0
2015-01-28 13:20:00,63.16,63.21,63.12,63.12,4400.0,52.8969,52.9388,52.8634,52.8634,4400.0
2015-01-28 13:30:00,63.12,63.21,63.1,63.18,4200.0,52.8634,52.9388,52.8467,52.9137,4200.0
2015-01-28 13:40:00,63.15,63.22,63.14,63.18,5100.0,52.8886,52.9472,52.8802,52.9137,5100.0
2015-01-28 13:50:00,63.18,63.24,62.96,63.02,6200.0,52.9137,52.9639,52.7294,52.7797,6200.0
2015-01-28 14:00:00,63.05,63.41,63.03,63.03,21100.0,52.8048,53.1063,52.7881,52.7881,21100.0
2015-01-28 14:10:00,63.02,63.14,62.92,63.1,12300.0,52.7797,52.8802,52.6959,52.8467,12300.0
2015-01-28 14:20:00,63.09,63.13,62.89,62.92,15600.0,52.8383,52.8718,52.6708,52.6959,15600.0
2015-01-28 14:30:00,62.92,63.0,62.75,62.91,12200.0,52.6959,52.7629,52.5536,52.6876,12200.0
2015-01-28 14:40:00,62.88,63.02,62.86,62.97,9300.0,52.6624,52.7797,52.6457,52.7378,9300.0
2015-01-28 14:50:00,62.96,63.14,62.94,63.01,7800.0,52.7294,52.8802,52.7127,52.7713,7800.0
2015-01-28 15:00:00,63.03,63.12,62.87,62.96,13000.0,52.7881,52.8634,52.6541,52.7294,13000.0
2015-01-28 15:10:00,62.99,62.99,62.72,62.78,23000.0,52.7546,52.7546,52.5284,52.5787,23000.0
2015-01-28 15:20:00,62.77,62.87,62.62,62.73,17400.0,52.5703,52.6541,52.4447,52.5368,17400.0
2015-01-28 15:30:00,62.73,62.73,62.47,62.51,26500.0,52.5368,52.5368,52.3191,52.3526,26500.0
2015-01-28 15:40:00,62.51,62.62,62.36,62.57,50800.0,52.3526,52.4447,52.2269,52.4028,50800.0
2015-01-28 15:50:00,62.54,62.62,62.4,62.43,146000.0,52.3777,52.4447,52.2604,52.2856,146000.0
2015-01-29 09:30:00,62.4,62.7,62.2,62.27,17700.0,52.2604,52.5117,52.0929,52.1516,17700.0
2015-01-29 09:40:00,62.39,62.42,62.21,62.28,8800.0,52.2521,52.2772,52.1013,52.1599,8800.0
2015-01-29 09:50:00,62.28,62.46,62.21,62.46,7300.0,52.1599,52.3107,52.1013,52.3107,7300.0
2015-01-29 10:00:00,62.41,62.53,62.27,62.49,7900.0,52.2688,52.3693,52.1516,52.3358,7900.0
2015-01-29 10:10:00,62.5,62.65,62.45,62.58,12100.0,52.3442,52.4698,52.3023,52.4112,12100.0
2015-01-29 10:20:00,62.58,62.58,62.36,62.49,13500.0,52.4112,52.4112,52.2269,52.3358,13500.0
2015-01-29 10:30:00,62.51,62.57,62.35,62.42,15600.0,52.3526,52.4028,52.2186,52.2772,15600.0
2015-01-29 10:40:00,62.42,62.42,62.26,62.38,23100.0,52.2772,52.2772,52.1432,52.2437,23100.0
2015-01-29 10:50:00,62.39,62.61,62.39,62.61,66700.0,52.2521,52.4363,52.2521,52.4363,66700.0
2015-01-29 11:00:00,62.6,62.6,62.45,62.6,43100.0,52.4279,52.4279,52.3023,52.4279,43100.0
2015-01-29 11:10:00,62.59,62.67,62.54,62.54,18700.0,52.4196,52.4866,52.3777,52.3777,18700.0
2015-01-29 11:20:00,62.54,62.65,62.51,62.65,206100.0,52.3777,52.4698,52.3526,52.4698,206100.0
2015-01-29 11:30:00,62.64,62.91,62.63,62.9,21700.0,52.4614,52.6876,52.4531,52.6792,21700.0
2015-01-29 11:40:00,62.92,62.97,62.8,62.84,19600.0,52.6959,52.7378,52.5954,52.6289,19600.0
2015-01-29 11:50:00,62.86,62.95,62.79,62.81,8600.0,52.6457,52.7211,52.5871,52.6038,8600.0
2015-01-29 12:00:00,62.81,62.98,62.81,62.85,23100.0,52.6038,52.7462,52.6038,52.6373,23100.0
2015-01-29 12:10:00,62.82,62.86,62.79,62.82,8500.0,52.6122,52.6457,52.5871,52.6122,8500.0
2015-01-29 12:20:00,62.8,62.84,62.71,62.77,7600.0,52.5954,52.6289,52.5201,52.5703,7600.0
2015-01-29 12:30:00,62.77,62.77,62.64,62.64,8100.0,52.5703,52.5703,52.4614,52.4614,8100.0
2015-01-29 12:40:00,62.67,62.68,62.58,62.61,8400.0,52.4866,52.4949,52.4112,52.4363,8400.0
2015-01-29 12:50:00,62.61,62.69,62.57,62.69,6600.0,52.4363,52.5033,52.4028,52.5033,6600.0
2015-01-29 13:00:00,62.67,62.67,62.54,62.57,6300.0,52.4866,52.4866,52.3777,52.4028,6300.0
2015-01-29 13:10:00,62.57,62.72,62.57,62.66,7300.0,52.4028,52.5284,52.4028,52.4782,7300.0
2015-01-29 13:20:00,62.66,62.85,62.66,62.82,7700.0,52.4782,52.6373,52.4782,52.6122,7700.0
2015-01-29 13:30:00,62.81,62.84,62.75,62.84,18900.0,52.6038,52.6289,52.5536,52.6289,18900.0
2015-01-29 13:40:00,62.86,62.98,62.82,62.97,9200.0,52.6457,52.7462,52.6122,52.7378,9200.0
2015-01-29 13:50:00,62.98,63.02,62.92,62.92,7800.0,52.7462,52.7797,52.6959,52.6959,7800.0
2015-01-29 14:00:00,62.9,62.96,62.88,62.88,9000.0,52.6792,52.7294,52.6624,52.6624,9000.0
2015-01-29 14:10:00,62.87,62.94,62.81,62.94,16900.0,52.6541,52.7127,52.6038,52.7127,16900.0
2015-01-29 14:20:00,62.94,63.13,62.92,63.12,16300.0,52.7127,52.8718,52.6959,52.8634,16300.0
2015-01-29 14:30:00,63.17,63.2,63.12,63.16,10200.0,52.9053,52.9304,52.8634,52.8969,10200.0
2015-01-29 14:40:00,63.16,63.17,63.09,63.1,17500.0,52.8969,52.9053,52.8383,52.8467,17500.0
2015-01-29 14:50:00,63.1,63.17,63.06,63.16,13400.0,52.8467,52.9053,52.8132,52.8969,13400.0
2015-01-29 15:00:00,63.15,63.27,63.14,63.27,13800.0,52.8886,52.9891,52.8802,52.9891,13800.0
2015-01-29 15:10:00,63.29,63.33,63.2,63.32,16600.0,53.0058,53.0393,52.9304,53.0309,16600.0
2015-01-29 15:20:00,63.34,63.48,63.32,63.44,24600.0,53.0477,53.1649,53.0309,53.1314,24600.0
2015-01-29 15:30:00,63.45,63.49,63.37,63.46,38500.0,53.1398,53.1733,53.0728,53.1482,38500.0
2015-01-29 15:40:00,63.47,63.5,63.27,63.31,39100.0,53.1566,53.1817,52.9891,53.0226,39100.0
2015-01-29 15:50:00,63.33,63.41,63.27,63.38,47000.0,53.0393,53.1063,52.9891,53.0812,47000.0
2015-01-30 09:30:00,63.04,63.21,62.9,63.06,14600.0,52.7964,52.9388,52.6792,52.8132,14600.0
2015-01-30 09:40:00,63.04,63.23,62.98,62.98,36900.0,52.7964,52.9556,52.7462,52.7462,36900.0
2015-01-30 09:50:00,62.97,63.07,62.9,62.92,45700.0,52.7378,52.8216,52.6792,52.6959,45700.0
2015-01-30 10:00:00,62.92,63.0,62.7,62.7,113800.0,52.6959,52.7629,52.5117,52.5117,113800.0
2015-01-30 10:10:00,62.7,62.79,62.67,62.75,20600.0,52.5117,52.5871,52.4866,52.5536,20600.0
2015-01-30 10:20:00,62.76,62.81,62.68,62.74,18200.0,52.5619,52.6038,52.4949,52.5452,18200.0
2015-01-30 10:30:00,62.72,62.77,62.6,62.66,16900.0,52.5284,52.5703,52.4279,52.4782,16900.0
2015-01-30 10:40:00,62.65,62.8,62.61,62.8,15900.0,52.4698,52.5954,52.4363,52.5954,15900.0
2015-01-30 10:50:00,62.78,62.85,62.77,62.84,48500.0,52.5787,52.6373,52.5703,52.6289,48500.0
2015-01-30 11:00:00,62.86,62.95,62.84,62.87,20100.0,52.6457,52.7211,52.6289,52.6541,20100.0
2015-01-30 11:10:00,62.86,62.87,62.77,62.84,59500.0,52.6457,52.6541,52.5703,52.6289,59500.0
2015-01-30 11:20:00,62.85,62.87,62.8,62.84,36600.0,52.6373,52.6541,52.5954,52.6289,36600.0
2015-01-30 11:30:00,62.85,62.87,62.81,62.84,24200.0,52.6373,52.6541,52.6038,52.6289,24200.0
2015-01-30 11:40:00,62.83,62.85,62.74,62.81,20900.0,52.6206,52.6373,52.5452,52.6038,20900.0
2015-01-30 11:50:00,62.81,62.96,62.78,62.95,10400.0,52.6038,52.7294,52.5787,52.7211,10400.0
2015-01-30 12:00:00,63.02,63.09,63.02,63.04,3600.0,52.7797,52.8383,52.7797,52.7964,3600.0
2015-01-30 12:10:00,63.05,63.24,63.03,63.19,4700.0,52.8048,52.9639,52.7881,52.9221,4700.0
2015-01-30 12:20:00,63.17,63.24,63.16,63.17,5000.0,52.9053,52.9639,52.8969,52.9053,5000.0
2015-01-30 12:30:00,63.16,63.16,63.03,63.03,4800.0,52.8969,52.8969,52.7881,52.7881,4800.0
2015-01-30 12:40:00,63.03,63.05,62.93,62.93,6900.0,52.7881,52.8048,52.7043,52.7043,6900.0
2015-01-30 12:50:00,62.91,62.98,62.81,62.85,7400.0,52.6876,52.7462,52.6038,52.6373,7400.0
2015-01-30 13:00:00,62.87,62.92,62.77,62.79,24700.0,52.6541,52.6959,52.5703,52.5871,24700.0
2015-01-30 13:10:00,62.78,62.81,62.71,62.77,41800.0,52.5787,52.6038,52.5201,52.5703,41800.0
2015-01-30 13:20:00,62.78,62.83,62.75,62.83,13500.0,52.5787,52.6206,52.5536,52.6206,13500.0
2015-01-30 13:30:00,62.82,62.91,62.8,62.83,10300.0,52.6122,52.6876,52.5954,52.6206,10300.0
2015-01-30 13:40:00,62.83,63.0,62.77,63.0,7200.0,52.6206,52.7629,52.5703,52.7629,7200.0
2015-01-30 13:50:00,63.01,63.01,62.9,62.93,7300.0,52.7713,52.7713,52.6792,52.7043,7300.0
2015-01-30 14:00:00,62.94,62.94,62.78,62.86,7700.0,52.7127,52.7127,52.5787,52.6457,7700.0
2015-01-30 14:10:00,62.85,62.89,62.77,62.88,11000.0,52.6373,52.6708,52.5703,52.6624,11000.0
2015-01-30 14:20:00,62.88,62.99,62.88,62.99,8000.0,52.6624,52.7546,52.6624,52.7546,8000.0
2015-01-30 14:30:00,63.0,63.04,62.84,62.85,11900.0,52.7629,52.7964,52.6289,52.6373,11900.0
2015-01-30 14:40:00,62.87,62.88,62.64,62.65,20900.0,52.6541,52.6624,52.4614,52.4698,20900.0
2015-01-30 14:50:00,62.67,62.72,62.59,62.71,64900.0,52.4866,52.5284,52.4196,52.5201,64900.0
2015-01-30 15:00:00,62.7,62.77,62.65,62.73,88000.0,52.5117,52.5703,52.4698,52.5368,88000.0
2015-01-30 15:10:00,62.74,62.87,62.73,62.74,55300.0,52.5452,52.6541,52.5368,52.5452,55300.0
2015-01-30 15:20:00,62.71,62.79,62.57,62.79,17600.0,52.5201,52.5871,52.4028,52.5871,17600.0
2015-01-30 15:30:00,62.78,62.81,62.65,62.68,34600.0,52.5787,52.6038,52.4698,52.4949,34600.0
2015-01-30 15:40:00,62.66,62.66,62.45,62.49,47100.0,52.4782,52.4782,52.3023,52.3358,47100.0
2015-01-30 15:50:00,62.5,62.56,62.36,62.43,74900.0,52.3442,52.3944,52.2269,52.2856,74900.0
2015-02-02 09:30:00,62.86,62.86,62.45,62.55,29800.0,52.6457,52.6457,52.3023,52.3861,29800.0
2015-02-02 09:40:00,62.45,62.53,62.13,62.38,23500.0,52.3023,52.3693,52.0343,52.2437,23500.0
2015-02-02 09:50:00,62.43,62.43,62.08,62.12,17300.0,52.2856,52.2856,51.9924,52.0259,17300.0
2015-02-02 10:00:00,62.08,62.08,61.7,61.7,9600.0,51.9924,51.9924,51.6742,51.6742,9600.0
2015-02-02 10:10:00,61.71,61.92,61.69,61.9,12000.0,51.6826,51.8584,51.6658,51.8417,12000.0
2015-02-02 10:20:00,61.89,61.96,61.79,61.8,10600.0,51.8333,51.8919,51.7496,51.7579,10600.0
2015-02-02 10:30:00,61.78,61.91,61.65,61.89,14800.0,51.7412,51.8501,51.6323,51.8333,14800.0
2015-02-02 10:40:00,61.89,61.92,61.8,61.8,26900.0,51.8333,51.8584,51.7579,51.7579,26900.0
2015-02-02 10:50:00,61.8,62.05,61.78,62.0,79500.0,51.7579,51.9673,51.7412,51.9254,79500.0
2015-02-02 11:00:00,61.99,62.08,61.9,62.05,53200.0,51.9171,51.9924,51.8417,51.9673,53200.0
2015-02-02 11:10:00,62.08,62.22,62.08,62.14,42900.0,51.9924,52.1097,51.9924,52.0427,42900.0
2015-02-02 11:20:00,62.13,62.17,62.01,62.16,57000.0,52.0343,52.0678,51.9338,52.0594,57000.0
2015-02-02 11:30:00,62.15,62.45,62.15,62.38,13100.0,52.0511,52.3023,52.0511,52.2437,13100.0
2015-02-02 11:40:00,62.37,62.43,62.32,62.39,21400.0,52.2353,52.2856,52.1934,52.2521,21400.0
2015-02-02 11:50:00,62.38,62.4,62.2,62.21,24800.0,52.2437,52.2604,52.0929,52.1013,24800.0
2015-02-02 12:00:00,62.23,62.26,62.07,62.1,11100.0,52.1181,52.1432,51.9841,52.0092,11100.0
2015-02-02 12:10:00,62.12,62.12,61.99,62.08,26400.0,52.0259,52.0259,51.9171,51.9924,26400.0
2015-02-02 12:20:00,62.08,62.1,61.95,62.1,12000.0,51.9924,52.0092,51.8836,52.0092,12000.0
2015-02-02 12:30:00,62.11,62.13,62.05,62.13,14800.0,52.0176,52.0343,51.9673,52.0343,14800.0
2015-02-02 12:40:00,62.18,62.18,61.96,61.97,14900.0,52.0762,52.0762,51.8919,51.9003,14900.0
2015-02-02 12:50:00,61.96,62.05,61.95,61.95,9400.0,51.8919,51.9673,51.8836,51.8836,9400.0
2015-02-02 13:00:00,61.94,61.98,61.89,61.96,8300.0,51.8752,51.9087,51.8333,51.8919,8300.0
2015-02-02 13:10:00,62.01,62.03,61.92,61.97,7700.0,51.9338,51.9506,51.8584,51.9003,7700.0
2015-02-02 13:20:00,61.96,62.01,61.9,61.92,38200.0,51.8919,51.9338,51.8417,51.8584,38200.0
2015-02-02 13:30:00,61.93,61.96,61.81,61.81,14800.0,51.8668,51.8919,51.7663,51.7663,14800.0
2015-02-02 13:40:00,61.8,61.87,61.75,61.78,8600.0,51.7579,51.8166,51.7161,51.7412,8600.0
2015-02-02 13:50:00,61.79,61.88,61.7,61.75,11800.0,51.7496,51.8249,51.6742,51.7161,11800.0
2015-02-02 14:00:00,61.73,62.03,61.71,62.01,8700.0,51.6993,51.9506,51.6826,51.9338,8700.0
2015-02-02 14:10:00,61.98,62.16,61.97,62.14,7700.0,51.9087,52.0594,51.9003,52.0427,7700.0
2015-02-02 14:20:00,62.16,62.3,62.13,62.29,10300.0,52.0594,52.1767,52.0343,52.1683,10300.0
2015-02-02 14:30:00,62.33,62.34,62.23,62.25,7800.0,52.2018,52.2102,52.1181,52.1348,7800.0
2015-02-02 14:40:00,62.25,62.29,62.12,62.15,9700.0,52.1348,52.1683,52.0259,52.0511,9700.0
2015-02-02 14:50:00,62.16,62.33,62.08,62.14,15600.0,52.0594,52.2018,51.9924,52.0427,15600.0
2015-02-02 15:00:00,62.11,62.3,62.11,62.3,10500.0,52.0176,52.1767,52.0176,52.1767,10500.0
2015-02-02 15:10:00,62.28,62.46,62.27,62.37,10900.0,52.1599,52.3107,52.1516,52.2353,10900.0
2015-02-02 15:20:00,62.4,62.49,62.4,62.45,11400.0,52.2604,52.3358,52.2604,52.3023,11400.0
2015-02-02 15:30:00,62.45,62.78,62.42,62.78,25700.0,52.3023,52.5787,52.2772,52.5787,25700.0
2015-02-02 15:40:00,62.78,63.0,62.78,62.94,44800.0,52.5787,52.7629,52.5787,52.7127,44800.0
2015-02-02 15:50:00,62.96,63.01,62.88,63.0,51400.0,52.7294,52.7713,52.6624,52.7629,51400.0
2015-02-03 09:30:00,63.25,63.85,63.18,63.56,25300.0,52.9723,53.4748,52.9137,53.2319,25300.0
2015-02-03 09:40:00,63.52,63.56,63.29,63.43,14100.0,53.1984,53.2319,53.0058,53.1231,14100.0
2015-02-03 09:50:00,63.42,63.75,63.4,63.72,28500.0,53.1147,53.3911,53.0979,53.3659,28500.0
2015-02-03 10:00:00,63.65,63.68,63.21,63.24,18400.0,53.3073,53.3324,52.9388,52.9639,18400.0
2015-02-03 10:10:00,63.23,63.3,63.13,63.24,21500.0,52.9556,53.0142,52.8718,52.9639,21500.0
2015-02-03 10:20:00,63.24,63.42,63.2,63.4,25100.0,52.9639,53.1147,52.9304,53.0979,25100.0
2015-02-03 10:30:00,63.42,63.44,63.31,63.39,16000.0,53.1147,53.1314,53.0226,53.0896,16000.0
2015-02-03 10:40:00,63.39,63.42,63.3,63.34,17900.0,53.0896,53.1147,53.0142,53.0477,17900.0
2015-02-03 10:50:00,63.34,63.37,63.16,63.21,16600.0,53.0477,53.0728,52.8969,52.9388,16600.0
2015-02-03 11:00:00,63.21,63.32,63.14,63.22,24600.0,52.9388,53.0309,52.8802,52.9472,24600.0
2015-02-03 11:10:00,63.24,63.37,63.16,63.24,19300.0,52.9639,53.0728,52.8969,52.9639,19300.0
2015-02-03 11:20:00,63.24,63.29,62.99,63.09,28600.0,52.9639,53.0058,52.7546,52.8383,28600.0
2015-02-03 11:30:00,63.11,63.38,63.1,63.38,11000.0,52.8551,53.0812,52.8467,53.0812,11000.0
2015-02-03 11:40:00,63.37,63.47,63.29,63.33,11800.0,53.0728,53.1566,53.0058,53.0393,11800.0
2015-02-03 11:50:00,63.34,63.34,63.14,63.2,10800.0,53.0477,53.0477,52.8802,52.9304,10800.0
2015-02-03 12:00:00,63.2,63.28,63.1,63.26,5800.0,52.9304,52.9974,52.8467,52.9807,5800.0
2015-02-03 12:10:00,63.25,63.39,63.25,63.33,13600.0,52.9723,53.0896,52.9723,53.0393,13600.0
2015-02-03 12:20:00,63.33,63.4,63.33,63.36,10900.0,53.0393,53.0979,53.0393,53.0644,10900.0
2015-02-03 12:30:00,63.34,63.37,63.29,63.33,7800.0,53.0477,53.0728,53.0058,53.0393,7800.0
2015-02-03 12:40:00,63.34,63.47,63.33,63.45,8200.0,53.0477,53.1566,53.0393,53.1398,8200.0
2015-02-03 12:50:00,63.44,63.48,63.35,63.43,6400.0,53.1314,53.1649,53.0561,53.1231,6400.0
2015-02-03 13:00:00,63.43,63.51,63.4,63.51,8600.0,53.1231,53.1901,53.0979,53.1901,8600.0
2015-02-03 13:10:00,63.5,63.6,63.46,63.52,12600.0,53.1817,53.2654,53.1482,53.1984,12600.0
2015-02-03 13:20:00,63.55,63.65,63.55,63.58,9900.0,53.2236,53.3073,53.2236,53.2487,9900.0
2015-02-03 13:30:00,63.59,63.66,63.55,63.55,14300.0,53.2571,53.3157,53.2236,53.2236,14300.0
2015-02-03 13:40:00,63.55,63.59,63.51,63.54,8300.0,53.2236,53.2571,53.1901,53.2152,8300.0
2015-02-03 13:50:00,63.53,63.7,63.53,63.7,12100.0,53.2068,53.3492,53.2068,53.3492,12100.0
2015-02-03 14:00:00,63.71,63.76,63.61,63.62,17100.0,53.3576,53.3994,53.2738,53.2822,17100.0
2015-02-03 14:10:00,63.62,63.67,63.6,63.64,12600.0,53.2822,53.3241,53.2654,53.2989,12600.0
2015-02-03 14:20:00,63.64,63.67,63.57,63.59,14800.0,53.2989,53.3241,53.2403,53.2571,14800.0
2015-02-03 14:30:00,63.6,63.7,63.59,63.69,13800.0,53.2654,53.3492,53.2571,53.3408,13800.0
2015-02-03 14:40:00,63.69,63.81,63.68,63.8,16800.0,53.3408,53.4413,53.3324,53.4329,16800.0
2015-02-03 14:50:00,63.8,63.92,63.78,63.92,17100.0,53.4329,53.5334,53.4162,53.5334,17100.0
2015-02-03 15:00:00,63.92,63.97,63.87,63.95,18400.0,53.5334,53.5753,53.4916,53.5586,18400.0
2015-02-03 15:10:00,63.96,63.98,63.88,63.98,26900.0,53.5669,53.5837,53.4999,53.5837,26900.0
2015-02-03 15:20:00,63.98,64.12,63.97,64.12,36100.0,53.5837,53.7009,53.5753,53.7009,36100.0
2015-02-03 15:30:00,64.12,64.19,64.03,64.18,53000.0,53.7009,53.7596,53.6256,53.7512,53000.0
2015-02-03 15:40:00,64.18,64.26,64.15,64.23,67200.0,53.7512,53.8182,53.7261,53.7931,67200.0
2015-02-03 15:50:00,64.24,64.39,64.24,64.32,138300.0,53.8014,53.9271,53.8014,53.8684,138300.0
2015-02-04 09:30:00,64.13,64.49,63.81,64.48,58700.0,53.7093,54.0108,53.4413,54.0024,58700.0
2015-02-04 09:40:00,64.49,64.5,64.1,64.27,37700.0,54.0108,54.0192,53.6842,53.8266,37700.0
2015-02-04 09:50:00,64.3,64.32,64.13,64.21,34700.0,53.8517,53.8684,53.7093,53.7763,34700.0
2015-02-04 10:00:00,64.22,64.26,63.99,64.0,44000.0,53.7847,53.8182,53.5921,53.6004,44000.0
2015-02-04 10:10:00,63.98,64.08,63.97,63.99,43300.0,53.5837,53.6674,53.5753,53.5921,43300.0
2015-02-04 10:20:00,64.01,64.01,63.92,63.96,7500.0,53.6088,53.6088,53.5334,53.5669,7500.0
2015-02-04 10:30:00,63.95,64.03,63.92,64.01,49200.0,53.5586,53.6256,53.5334,53.6088,49200.0
2015-02-04 10:40:00,64.0,64.23,63.96,64.09,70900.0,53.6004,53.7931,53.5669,53.6758,70900.0
2015-02-04 10:50:00,64.07,64.15,64.02,64.1,19800.0,53.6591,53.7261,53.6172,53.6842,19800.0
2015-02-04 11:00:00,64.08,64.23,64.04,64.22,18000.0,53.6674,53.7931,53.6339,53.7847,18000.0
2015-02-04 11:10:00,64.21,64.21,64.09,64.13,17800.0,53.7763,53.7763,53.6758,53.7093,17800.0
2015-02-04 11:20:00,64.13,64.29,64.09,64.29,20800.0,53.7093,53.8433,53.6758,53.8433,20800.0
2015-02-04 11:30:00,64.3,64.5,64.29,64.46,18700.0,53.8517,54.0192,53.8433,53.9857,18700.0
2015-02-04 11:40:00,64.44,64.46,64.35,64.37,19900.0,53.9689,53.9857,53.8936,53.9103,19900.0
2015-02-04 11:50:00,64.36,64.36,64.26,64.33,14000.0,53.9019,53.9019,53.8182,53.8768,14000.0
2015-02-04 12:00:00,64.33,64.33,64.25,64.29,13600.0,53.8768,53.8768,53.8098,53.8433,13600.0
2015-02-04 12:10:00,64.28,64.3,64.23,64.23,9700.0,53.8349,53.8517,53.7931,53.7931,9700.0
2015-02-04 12:20:00,64.25,64.31,64.12,64.12,12200.0,53.8098,53.8601,53.7009,53.7009,12200.0
2015-02-04 12:30:00,64.11,64.14,64.07,64.08,10800.0,53.6926,53.7177,53.6591,53.6674,10800.0
2015-02-04 12:40:00,64.06,64.09,63.92,63.97,9800.0,53.6507,53.6758,53.5334,53.5753,9800.0
2015-02-04 12:50:00,63.97,64.13,63.95,64.13,9500.0,53.5753,53.7093,53.5586,53.7093,9500.0
2015-02-04 13:00:00,64.14,64.18,64.09,64.17,11900.0,53.7177,53.7512,53.6758,53.7428,11900.0
2015-02-04 13:10:00,64.18,64.19,64.11,64.14,10400.0,53.7512,53.7596,53.6926,53.7177,10400.0
2015-02-04 13:20:00,64.14,64.24,64.06,64.22,15000.0,53.7177,53.8014,53.6507,53.7847,15000.0
2015-02-04 13:30:00,64.21,64.33,64.17,64.29,32800.0,53.7763,53.8768,53.7428,53.8433,32800.0
2015-02-04 13:40:00,64.29,64.35,64.28,64.33,15100.0,53.8433,53.8936,53.8349,53.8768,15100.0
2015-02-04 13:50:00,64.33,64.41,64.3,64.37,13400.0,53.8768,53.9438,53.8517,53.9103,13400.0
2015-02-04 14:00:00,64.37,64.48,64.37,64.4,14800.0,53.9103,54.0024,53.9103,53.9354,14800.0
2015-02-04 14:10:00,64.41,64.44,64.28,64.32,14000.0,53.9438,53.9689,53.8349,53.8684,14000.0
2015-02-04 14:20:00,64.33,64.38,64.28,64.33,17100.0,53.8768,53.9187,53.8349,53.8768,17100.0
2015-02-04 14:30:00,64.33,64.48,64.27,64.45,22400.0,53.8768,54.0024,53.8266,53.9773,22400.0
2015-02-04 14:40:00,64.47,64.61,64.44,64.58,14100.0,53.9941,54.1113,53.9689,54.0862,14100.0
2015-02-04 14:50:00,64.57,64.59,64.51,64.57,16500.0,54.0778,54.0946,54.0276,54.0778,16500.0
2015-02-04 15:00:00,64.56,64.67,64.49,64.66,21900.0,54.0694,54.1616,54.0108,54.1532,21900.0
2015-02-04 15:10:00,64.65,64.71,64.61,64.67,20700.0,54.1448,54.1951,54.1113,54.1616,20700.0
2015-02-04 15:20:00,64.66,64.79,64.6,64.79,33500.0,54.1532,54.2621,54.1029,54.2621,33500.0
2015-02-04 15:30:00,64.81,64.86,64.56,64.57,59600.0,54.2788,54.3207,54.0694,54.0778,59600.0
2015-02-04 15:40:00,64.56,64.65,64.15,64.36,97200.0,54.0694,54.1448,53.7261,53.9019,97200.0
2015-02-04 15:50:00,64.36,64.51,64.28,64.48,154100.0,53.9019,54.0276,53.8349,54.0024,154100.0
2015-02-05 09:30:00,64.45,64.79,63.81,64.57,38000.0,53.9773,54.2621,53.4413,54.0778,38000.0
2015-02-05 09:40:00,64.55,64.78,64.3,64.3,41800.0,54.0611,54.2537,53.8517,53.8517,41800.0
2015-02-05 09:50:00,64.36,64.43,64.23,64.42,34800.0,53.9019,53.9606,53.7931,53.9522,34800.0
2015-02-05 10:00:00,64.42,64.52,64.2,64.28,42200.0,53.9522,54.0359,53.7679,53.8349,42200.0
2015-02-05 10:10:00,64.3,64.42,64.26,64.39,23800.0,53.8517,53.9522,53.8182,53.9271,23800.0
2015-02-05 10:20:00,64.35,64.38,64.23,64.24,49300.0,53.8936,53.9187,53.7931,53.8014,49300.0
2015-02-05 10:30:00,64.25,64.28,64.06,64.19,48100.0,53.8098,53.8349,53.6507,53.7596,48100.0
2015-02-05 10:40:00,64.2,64.3,64.16,64.29,45700.0,53.7679,53.8517,53.7344,53.8433,45700.0
2015-02-05 10:50:00,64.28,64.3,64.07,64.11,36600.0,53.8349,53.8517,53.6591,53.6926,36600.0
2015-02-05 11:00:00,64.08,64.21,64.01,64.19,20300.0,53.6674,53.7763,53.6088,53.7596,20300.0
2015-02-05 11:10:00,64.22,64.23,63.99,64.11,24700.0,53.7847,53.7931,53.5921,53.6926,24700.0
2015-02-05 11:20:00,64.14,64.19,64.09,64.19,14100.0,53.7177,53.7596,53.6758,53.7596,14100.0
2015-02-05 11:30:00,64.21,64.21,64.0,64.03,23600.0,53.7763,53.7763,53.6004,53.6256,23600.0
2015-02-05 11:40:00,64.02,64.13,63.95,64.13,8800.0,53.6172,53.7093,53.5586,53.7093,8800.0
2015-02-05 11:50:00,64.12,64.26,64.12,64.23,18500.0,53.7009,53.8182,53.7009,53.7931,18500.0
2015-02-05 12:00:00,64.21,64.24,64.1,64.13,14900.0,53.7763,53.8014,53.6842,53.7093,14900.0
2015-02-05 12:10:00,64.13,64.15,63.95,63.95,12100.0,53.7093,53.7261,53.5586,53.5586,12100.0
2015-02-05 12:20:00,63.98,64.1,63.98,64.08,9000.0,53.5837,53.6842,53.5837,53.6674,9000.0
2015-02-05 12:30:00,64.08,64.08,63.91,63.95,18000.0,53.6674,53.6674,53.5251,53.5586,18000.0
2015-02-05 12:40:00,63.96,64.04,63.95,63.95,16200.0,53.5669,53.6339,53.5586,53.5586,16200.0
2015-02-05 12:50:00,63.94,63.95,63.82,63.85,15200.0,53.5502,53.5586,53.4497,53.4748,15200.0
2015-02-05 13:00:00,63.88,63.95,63.85,63.85,18500.0,53.4999,53.5586,53.4748,53.4748,18500.0
2015-02-05 13:10:00,63.85,63.99,63.85,63.88,19000.0,53.4748,53.5921,53.4748,53.4999,19000.0
2015-02-05 13:20:00,63.85,63.87,63.75,63.81,27100.0,53.4748,53.4916,53.3911,53.4413,27100.0
2015-02-05 13:30:00,63.83,63.95,63.79,63.89,25000.0,53.4581,53.5586,53.4246,53.5083,25000.0
2015-02-05 13:40:00,63.92,63.92,63.73,63.83,14600.0,53.5334,53.5334,53.3743,53.4581,14600.0
2015-02-05 13:50:00,63.85,63.87,63.77,63.77,23200.0,53.4748,53.4916,53.4078,53.4078,23200.0
2015-02-05 14:00:00,63.76,63.76,63.46,63.66,43400.0,53.3994,53.3994,53.1482,53.3157,43400.0
2015-02-05 14:10:00,63.68,63.96,63.68,63.96,18400.0,53.3324,53.5669,53.3324,53.5669,18400.0
2015-02-05 14:20:00,63.96,63.98,63.8,63.8,26600.0,53.5669,53.5837,53.4329,53.4329,26600.0
2015-02-05 14:30:00,63.81,63.95,63.71,63.73,21400.0,53.4413,53.5586,53.3576,53.3743,21400.0
2015-02-05 14:40:00,63.72,63.75,63.33,63.41,165200.0,53.3659,53.3911,53.0393,53.1063,165200.0
2015-02-05 14:50:00,63.41,63.52,63.27,63.27,49900.0,53.1063,53.1984,52.9891,52.9891,49900.0
2015-02-05 15:00:00,63.27,63.41,63.08,63.38,65000.0,52.9891,53.1063,52.8299,53.0812,65000.0
2015-02-05 15:10:00,63.36,63.47,63.34,63.47,47700.0,53.0644,53.1566,53.0477,53.1566,47700.0
2015-02-05 15:20:00,63.48,63.76,63.44,63.73,52300.0,53.1649,53.3994,53.1314,53.3743,52300.0
2015-02-05 15:30:00,63.72,63.8,63.65,63.77,67900.0,53.3659,53.4329,53.3073,53.4078,67900.0
2015-02-05 15:40:00,63.76,63.8,63.67,63.8,101600.0,53.3994,53.4329,53.3241,53.4329,101600.0
2015-02-05 15:50:00,63.8,64.03,63.8,64.0,203200.0,53.4329,53.6256,53.4329,53.6004,203200.0
2015-02-06 09:30:00,64.05,64.22,63.87,64.11,50100.0,53.6423,53.7847,53.4916,53.6926,50100.0
2015-02-06 09:40:00,64.11,64.16,63.86,64.09,39300.0,53.6926,53.7344,53.4832,53.6758,39300.0
2015-02-06 09:50:00,64.12,64.19,64.07,64.15,31900.0,53.7009,53.7596,53.6591,53.7261,31900.0
2015-02-06 10:00:00,64.17,64.36,64.14,64.23,42700.0,53.7428,53.9019,53.7177,53.7931,42700.0
2015-02-06 10:10:00,64.22,64.29,64.15,64.25,39400.0,53.7847,53.8433,53.7261,53.8098,39400.0
2015-02-06 10:20:00,64.23,64.36,64.15,64.18,37400.0,53.7931,53.9019,53.7261,53.7512,37400.0
2015-02-06 10:30:00,64.17,64.22,64.12,64.18,38000.0,53.7428,53.7847,53.7009,53.7512,38000.0
2015-02-06 10:40:00,64.19,64.41,64.18,64.39,42000.0,53.7596,53.9438,53.7512,53.9271,42000.0
2015-02-06 10:50:00,64.38,64.57,64.29,64.33,38100.0,53.9187,54.0778,53.8433,53.8768,38100.0
2015-02-06 11:00:00,64.29,64.39,64.29,64.39,22000.0,53.8433,53.9271,53.8433,53.9271,22000.0
2015-02-06 11:10:00,64.38,64.48,64.38,64.39,19700.0,53.9187,54.0024,53.9187,53.9271,19700.0
2015-02-06 11:20:00,64.38,64.44,64.37,64.4,14800.0,53.9187,53.9689,53.9103,53.9354,14800.0
2015-02-06 11:30:00,64.4,64.45,64.37,64.37,21400.0,53.9354,53.9773,53.9103,53.9103,21400.0
2015-02-06 11:40:00,64.37,64.53,64.34,64.53,16100.0,53.9103,54.0443,53.8852,54.0443,16100.0
2015-02-06 11:50:00,64.54,64.6,64.5,64.5,20700.0,54.0527,54.1029,54.0192,54.0192,20700.0
2015-02-06 12:00:00,64.5,64.5,64.39,64.44,13500.0,54.0192,54.0192,53.9271,53.9689,13500.0
2015-02-06 12:10:00,64.44,64.49,64.33,64.36,20200.0,53.9689,54.0108,53.8768,53.9019,20200.0
2015-02-06 12:20:00,64.36,64.36,64.26,64.29,15400.0,53.9019,53.9019,53.8182,53.8433,15400.0
2015-02-06 12:30:00,64.29,64.33,64.24,64.26,12600.0,53.8433,53.8768,53.8014,53.8182,12600.0
2015-02-06 12:40:00,64.25,64.25,64.11,64.23,17700.0,53.8098,53.8098,53.6926,53.7931,17700.0
2015-02-06 12:50:00,64.24,64.35,64.2,64.34,15900.0,53.8014,53.8936,53.7679,53.8852,15900.0
2015-02-06 13:00:00,64.35,64.37,64.17,64.2,11800.0,53.8936,53.9103,53.7428,53.7679,11800.0
2015-02-06 13:10:00,64.21,64.21,64.1,64.14,15000.0,53.7763,53.7763,53.6842,53.7177,15000.0
2015-02-06 13:20:00,64.15,64.17,63.95,64.0,10400.0,53.7261,53.7428,53.5586,53.6004,10400.0
2015-02-06 13:30:00,63.99,63.99,63.87,63.93,21700.0,53.5921,53.5921,53.4916,53.5418,21700.0
2015-02-06 13:40:00,63.95,64.04,63.94,63.98,10100.0,53.5586,53.6339,53.5502,53.5837,10100.0
2015-02-06 13:50:00,63.98,64.08,63.98,64.04,12600.0,53.5837,53.6674,53.5837,53.6339,12600.0
2015-02-06 14:00:00,64.04,64.08,63.98,64.06,15800.0,53.6339,53.6674,53.5837,53.6507,15800.0
2015-02-06 14:10:00,64.05,64.19,64.05,64.19,20300.0,53.6423,53.7596,53.6423,53.7596,20300.0
2015-02-06 14:20:00,64.19,64.22,64.14,64.17,22400.0,53.7596,53.7847,53.7177,53.7428,22400.0
2015-02-06 14:30:00,64.19,64.3,64.15,64.27,15700.0,53.7596,53.8517,53.7261,53.8266,15700.0
2015-02-06 14:40:00,64.28,64.32,64.12,64.15,22800.0,53.8349,53.8684,53.7009,53.7261,22800.0
2015-02-06 14:50:00,64.15,64.19,63.96,63.96,32800.0,53.7261,53.7596,53.5669,53.5669,32800.0
2015-02-06 15:00:00,63.96,63.98,63.86,63.87,46500.0,53.5669,53.5837,53.4832,53.4916,46500.0
2015-02-06 15:10:00,63.86,63.89,63.75,63.75,32300.0,53.4832,53.5083,53.3911,53.3911,32300.0
2015-02-06 15:20:00,63.75,63.89,63.72,63.76,49400.0,53.3911,53.5083,53.3659,53.3994,49400.0
2015-02-06 15:30:00,63.76,63.85,63.72,63.79,43300.0,53.3994,53.4748,53.3659,53.4246,43300.0
2015-02-06 15:40:00,63.8,63.8,63.63,63.7,98400.0,53.4329,53.4329,53.2906,53.3492,98400.0
2015-02-06 15:50:00,63.7,63.93,63.7,63.92,137800.0,53.3492,53.5418,53.3492,53.5334,137800.0
2015-02-09 09:30:00,63.47,63.7,63.22,63.45,42400.0,53.1566,53.3492,52.9472,53.1398,42400.0
2015-02-09 09:40:00,63.44,63.57,63.37,63.44,26200.0,53.1314,53.2403,53.0728,53.1314,26200.0
2015-02-09 09:50:00,63.46,63.51,63.35,63.35,10600.0,53.1482,53.1901,53.0561,53.0561,10600.0
2015-02-09 10:00:00,63.4,63.42,63.32,63.37,12400.0,53.0979,53.1147,53.0309,53.0728,12400.0
2015-02-09 10:10:00,63.37,63.46,63.35,63.35,18100.0,53.0728,53.1482,53.0561,53.0561,18100.0
2015-02-09 10:20:00,63.35,63.36,63.23,63.31,20200.0,53.0561,53.0644,52.9556,53.0226,20200.0
2015-02-09 10:30:00,63.3,63.49,63.28,63.45,29500.0,53.0142,53.1733,52.9974,53.1398,29500.0
2015-02-09 10:40:00,63.43,63.43,63.27,63.35,37800.0,53.1231,53.1231,52.9891,53.0561,37800.0
2015-02-09 10:50:00,63.36,63.53,63.36,63.49,25500.0,53.0644,53.2068,53.0644,53.1733,25500.0
2015-02-09 11:00:00,63.5,63.64,63.48,63.64,18000.0,53.1817,53.2989,53.1649,53.2989,18000.0
2015-02-09 11:10:00,63.65,63.66,63.55,63.59,47200.0,53.3073,53.3157,53.2236,53.2571,47200.0
2015-02-09 11:20:00,63.6,63.72,63.57,63.71,20800.0,53.2654,53.3659,53.2403,53.3576,20800.0
2015-02-09 11:30:00,63.71,63.71,63.61,63.61,15900.0,53.3576,53.3576,53.2738,53.2738,15900.0
2015-02-09 11:40:00,63.6,63.64,63.54,63.63,17100.0,53.2654,53.2989,53.2152,53.2906,17100.0
2015-02-09 11:50:00,63.62,63.68,63.61,63.66,7500.0,53.2822,53.3324,53.2738,53.3157,7500.0
2015-02-09 12:00:00,63.66,63.67,63.6,63.66,12300.0,53.3157,53.3241,53.2654,53.3157,12300.0
2015-02-09 12:10:00,63.66,63.68,63.62,63.66,12900.0,53.3157,53.3324,53.2822,53.3157,12900.0
2015-02-09 12:20:00,63.66,63.76,63.65,63.76,11600.0,53.3157,53.3994,53.3073,53.3994,11600.0
2015-02-09 12:30:00,63.76,63.88,63.76,63.82,15500.0,53.3994,53.4999,53.3994,53.4497,15500.0
2015-02-09 12:40:00,63.81,63.81,63.68,63.69,23900.0,53.4413,53.4413,53.3324,53.3408,23900.0
2015-02-09 12:50:00,63.69,63.71,63.63,63.7,15900.0,53.3408,53.3576,53.2906,53.3492,15900.0
2015-02-09 13:00:00,63.71,63.72,63.64,63.64,7900.0,53.3576,53.3659,53.2989,53.2989,7900.0
2015-02-09 13:10:00,63.64,63.66,63.6,63.63,13100.0,53.2989,53.3157,53.2654,53.2906,13100.0
2015-02-09 13:20:00,63.63,63.69,63.62,63.66,11300.0,53.2906,53.3408,53.2822,53.3157,11300.0
2015-02-09 13:30:00,63.64,63.65,63.61,63.61,40300.0,53.2989,53.3073,53.2738,53.2738,40300.0
2015-02-09 13:40:00,63.62,63.62,63.45,63.46,15100.0,53.2822,53.2822,53.1398,53.1482,15100.0
2015-02-09 13:50:00,63.47,63.5,63.46,63.46,15500.0,53.1566,53.1817,53.1482,53.1482,15500.0
2015-02-09 14:00:00,63.47,63.49,63.44,63.47,30500.0,53.1566,53.1733,53.1314,53.1566,30500.0
2015-02-09 14:10:00,63.48,63.54,63.44,63.46,22500.0,53.1649,53.2152,53.1314,53.1482,22500.0
2015-02-09 14:20:00,63.46,63.53,63.45,63.51,16200.0,53.1482,53.2068,53.1398,53.1901,16200.0
2015-02-09 14:30:00,63.52,63.54,63.49,63.54,22700.0,53.1984,53.2152,53.1733,53.2152,22700.0
2015-02-09 14:40:00,63.54,63.55,63.44,63.45,20100.0,53.2152,53.2236,53.1314,53.1398,20100.0
2015-02-09 14:50:00,63.45,63.48,63.43,63.43,15900.0,53.1398,53.1649,53.1231,53.1231,15900.0
2015-02-09 15:00:00,63.43,63.44,63.28,63.3,18400.0,53.1231,53.1314,52.9974,53.0142,18400.0
2015-02-09 15:10:00,63.3,63.34,63.29,63.29,22300.0,53.0142,53.0477,53.0058,53.0058,22300.0
2015-02-09 15:20:00,63.29,63.5,63.28,63.5,24800.0,53.0058,53.1817,52.9974,53.1817,24800.0
2015-02-09 15:30:00,63.51,63.53,63.38,63.48,34700.0,53.1901,53.2068,53.0812,53.1649,34700.0
2015-02-09 15:40:00,63.49,63.62,63.49,63.58,53800.0,53.1733,53.2822,53.1733,53.2487,53800.0
2015-02-09 15:50:00,63.57,63.66,63.49,63.61,168400.0,53.2403,53.3157,53.1733,53.2738,168400.0
2015-02-10 09:30:00,63.87,64.27,63.87,64.07,32800.0,53.4916,53.8266,53.4916,53.6591,32800.0
2015-02-10 09:40:00,64.1,64.14,63.97,64.05,7400.0,53.6842,53.7177,53.5753,53.6423,7400.0
2015-02-10 09:50:00,64.08,64.12,63.98,64.07,8600.0,53.6674,53.7009,53.5837,53.6591,8600.0
2015-02-10 10:00:00,64.08,64.12,64.04,64.06,5500.0,53.6674,53.7009,53.6339,53.6507,5500.0
2015-02-10 10:10:00,64.08,64.19,64.08,64.11,5300.0,53.6674,53.7596,53.6674,53.6926,5300.0
2015-02-10 10:20:00,64.13,64.13,63.85,63.89,9200.0,53.7093,53.7093,53.4748,53.5083,9200.0
2015-02-10 10:30:00,63.9,63.9,63.77,63.84,5900.0,53.5167,53.5167,53.4078,53.4664,5900.0
2015-02-10 10:40:00,63.85,63.93,63.76,63.76,6200.0,53.4748,53.5418,53.3994,53.3994,6200.0
2015-02-10 10:50:00,63.76,63.9,63.75,63.9,5900.0,53.3994,53.5167,53.3911,53.5167,5900.0
2015-02-10 11:00:00,63.89,63.97,63.87,63.97,5400.0,53.5083,53.5753,53.4916,53.5753,5400.0
2015-02-10 11:10:00,64.02,64.08,63.99,64.05,4900.0,53.6172,53.6674,53.5921,53.6423,4900.0
2015-02-10 11:20:00,64.06,64.1,64.03,64.1,5000.0,53.6507,53.6842,53.6256,53.6842,5000.0
2015-02-10 11:30:00,64.14,64.15,64.06,64.12,8900.0,53.7177,53.7261,53.6507,53.7009,8900.0
2015-02-10 11:40:00,64.13,64.16,64.09,64.12,10600.0,53.7093,53.7344,53.6758,53.7009,10600.0
2015-02-10 11:50:00,64.11,64.13,64.05,64.11,7300.0,53.6926,53.7093,53.6423,53.6926,7300.0
2015-02-10 12:00:00,64.09,64.09,64.02,64.06,4300.0,53.6758,53.6758,53.6172,53.6507,4300.0
2015-02-10 12:10:00,64.11,64.22,64.11,64.19,14200.0,53.6926,53.7847,53.6926,53.7596,14200.0
2015-02-10 12:20:00,64.2,64.21,64.1,64.11,4300.0,53.7679,53.7763,53.6842,53.6926,4300.0
2015-02-10 12:30:00,64.12,64.13,64.05,64.09,6800.0,53.7009,53.7093,53.6423,53.6758,6800.0
2015-02-10 12:40:00,64.09,64.17,64.05,64.16,6000.0,53.6758,53.7428,53.6423,53.7344,6000.0
2015-02-10 12:50:00,64.16,64.16,64.1,64.12,6800.0,53.7344,53.7344,53.6842,53.7009,6800.0
2015-02-10 13:00:00,64.13,64.21,64.11,64.21,12800.0,53.7093,53.7763,53.6926,53.7763,12800.0
2015-02-10 13:10:00,64.19,64.23,64.16,64.18,7500.0,53.7596,53.7931,53.7344,53.7512,7500.0
2015-02-10 13:20:00,64.19,64.22,64.14,64.21,6100.0,53.7596,53.7847,53.7177,53.7763,6100.0
2015-02-10 13:30:00,64.22,64.28,64.21,64.28,4700.0,53.7847,53.8349,53.7763,53.8349,4700.0
2015-02-10 13:40:00,64.28,64.36,64.25,64.36,8700.0,53.8349,53.9019,53.8098,53.9019,8700.0
2015-02-10 13:50:00,64.37,64.39,64.33,64.34,12400.0,53.9103,53.9271,53.8768,53.8852,12400.0
2015-02-10 14:00:00,64.35,64.42,64.35,64.42,15400.0,53.8936,53.9522,53.8936,53.9522,15400.0
2015-02-10 14:10:00,64.42,64.43,64.39,64.42,13700.0,53.9522,53.9606,53.9271,53.9522,13700.0
2015-02-10 14:20:00,64.43,64.54,64.43,64.52,14400.0,53.9606,54.0527,53.9606,54.0359,14400.0
2015-02-10 14:30:00,64.52,64.64,64.44,64.61,22100.0,54.0359,54.1364,53.9689,54.1113,22100.0
2015-02-10 14:40:00,64.62,64.65,64.59,64.64,21100.0,54.1197,54.1448,54.0946,54.1364,21100.0
2015-02-10 14:50:00,64.63,64.72,64.58,64.72,16500.0,54.1281,54.2034,54.0862,54.2034,16500.0
2015-02-10 15:00:00,64.72,64.72,64.61,64.64,24600.0,54.2034,54.2034,54.1113,54.1364,24600.0
2015-02-10 15:10:00,64.64,64.65,64.57,64.6,10000.0,54.1364,54.1448,54.0778,54.1029,10000.0
2015-02-10 15:20:00,64.59,64.69,64.58,64.69,15500.0,54.0946,54.1783,54.0862,54.1783,15500.0
2015-02-10 15:30:00,64.69,64.73,64.68,64.72,18200.0,54.1783,54.2118,54.1699,54.2034,18200.0
2015-02-10 15:40:00,64.72,64.84,64.71,64.72,44700.0,54.2034,54.3039,54.1951,54.2034,44700.0
2015-02-10 15:50:00,64.73,64.73,64.61,64.67,54500.0,54.2118,54.2118,54.1113,54.1616,54500.0
2015-02-11 09:30:00,64.74,65.0,64.74,64.95,22400.0,54.2202,54.438,54.2202,54.3961,22400.0
2015-02-11 09:40:00,64.95,64.99,64.93,64.94,9100.0,54.3961,54.4296,54.3793,54.3877,9100.0
2015-02-11 09:50:00,64.94,64.96,64.78,64.84,14900.0,54.3877,54.4045,54.2537,54.3039,14900.0
2015-02-11 10:00:00,64.82,64.85,64.71,64.73,5400.0,54.2872,54.3123,54.1951,54.2118,5400.0
2015-02-11 10:10:00,64.76,64.81,64.73,64.73,4700.0,54.2369,54.2788,54.2118,54.2118,4700.0
2015-02-11 10:20:00,64.75,64.77,64.69,64.71,6200.0,54.2286,54.2453,54.1783,54.1951,6200.0
2015-02-11 10:30:00,64.72,64.79,64.69,64.78,6900.0,54.2034,54.2621,54.1783,54.2537,6900.0
2015-02-11 10:40:00,64.79,64.81,64.7,64.7,4600.0,54.2621,54.2788,54.1867,54.1867,4600.0
2015-02-11 10:50:00,64.71,64.77,64.71,64.73,5300.0,54.1951,54.2453,54.1951,54.2118,5300.0
2015-02-11 11:00:00,64.75,64.85,64.75,64.84,6300.0,54.2286,54.3123,54.2286,54.3039,6300.0
2015-02-11 11:10:00,64.84,64.86,64.78,64.83,7900.0,54.3039,54.3207,54.2537,54.2956,7900.0
2015-02-11 11:20:00,64.81,64.81,64.76,64.78,5100.0,54.2788,54.2788,54.2369,54.2537,5100.0
2015-02-11 11:30:00,64.77,64.82,64.72,64.82,6400.0,54.2453,54.2872,54.2034,54.2872,6400.0
2015-02-11 11:40:00,64.84,64.86,64.81,64.83,6400.0,54.3039,54.3207,54.2788,54.2956,6400.0
2015-02-11 11:50:00,64.84,64.85,64.82,64.82,4800.0,54.3039,54.3123,54.2872,54.2872,4800.0
2015-02-11 12:00:00,64.81,64.84,64.78,64.8,6000.0,54.2788,54.3039,54.2537,54.2704,6000.0
2015-02-11 12:10:00,64.81,64.84,64.8,64.84,4800.0,54.2788,54.3039,54.2704,54.3039,4800.0
2015-02-11 12:20:00,64.84,64.87,64.81,64.85,4400.0,54.3039,54.3291,54.2788,54.3123,4400.0
2015-02-11 12:30:00,64.85,64.85,64.81,64.81,4800.0,54.3123,54.3123,54.2788,54.2788,4800.0
2015-02-11 12:40:00,64.82,64.9,64.75,64.9,31000.0,54.2872,54.3542,54.2286,54.3542,31000.0
2015-02-11 12:50:00,64.9,64.96,64.9,64.95,78700.0,54.3542,54.4045,54.3542,54.3961,78700.0
2015-02-11 13:00:00,64.95,65.03,64.95,64.98,59600.0,54.3961,54.4631,54.3961,54.4212,59600.0
2015-02-11 13:10:00,64.98,65.01,64.97,64.98,77900.0,54.4212,54.4463,54.4128,54.4212,77900.0
2015-02-11 13:20:00,64.98,65.04,64.98,65.01,35700.0,54.4212,54.4715,54.4212,54.4463,35700.0
2015-02-11 13:30:00,65.02,65.06,64.99,65.05,11900.0,54.4547,54.4882,54.4296,54.4798,11900.0
2015-02-11 13:40:00,65.06,65.15,65.03,65.09,12600.0,54.4882,54.5636,54.4631,54.5133,12600.0
2015-02-11 13:50:00,65.1,65.36,65.1,65.24,34700.0,54.5217,54.7395,54.5217,54.639,34700.0
2015-02-11 14:00:00,65.25,65.31,65.16,65.26,34700.0,54.6473,54.6976,54.572,54.6557,34700.0
2015-02-11 14:10:00,65.26,65.27,65.13,65.13,28500.0,54.6557,54.6641,54.5468,54.5468,28500.0
2015-02-11 14:20:00,65.14,65.19,65.11,65.19,31100.0,54.5552,54.5971,54.5301,54.5971,31100.0
2015-02-11 14:30:00,65.18,65.23,65.13,65.17,43900.0,54.5887,54.6306,54.5468,54.5803,43900.0
2015-02-11 14:40:00,65.18,65.25,65.13,65.21,20500.0,54.5887,54.6473,54.5468,54.6138,20500.0
2015-02-11 14:50:00,65.21,65.23,65.1,65.13,13900.0,54.6138,54.6306,54.5217,54.5468,13900.0
2015-02-11 15:00:00,65.13,65.19,65.1,65.12,9100.0,54.5468,54.5971,54.5217,54.5385,9100.0
2015-02-11 15:10:00,65.11,65.13,65.08,65.1,10100.0,54.5301,54.5468,54.505,54.5217,10100.0
2015-02-11 15:20:00,65.1,65.31,65.09,65.17,30700.0,54.5217,54.6976,54.5133,54.5803,30700.0
2015-02-11 15:30:00,65.19,65.24,65.12,65.17,15900.0,54.5971,54.639,54.5385,54.5803,15900.0
2015-02-11 15:40:00,65.19,65.23,65.03,65.03,21100.0,54.5971,54.6306,54.4631,54.4631,21100.0
2015-02-11 15:50:00,65.05,65.15,65.03,65.13,48000.0,54.4798,54.5636,54.4631,54.5468,48000.0
2015-02-12 09:30:00,65.36,65.67,65.36,65.52,16700.0,54.7395,54.9991,54.7395,54.8735,16700.0
2015-02-12 09:40:00,65.52,65.81,65.47,65.71,75400.0,54.8735,55.1163,54.8316,55.0326,75400.0
2015-02-12 09:50:00,65.75,65.89,65.75,65.86,7100.0,55.0661,55.1833,55.0661,55.1582,7100.0
2015-02-12 10:00:00,65.86,66.0,65.84,65.98,18400.0,55.1582,55.2755,55.1415,55.2587,18400.0
2015-02-12 10:10:00,65.99,66.05,65.96,66.0,19000.0,55.2671,55.3173,55.242,55.2755,19000.0
2015-02-12 10:20:00,66.01,66.09,65.95,65.95,10700.0,55.2838,55.3508,55.2336,55.2336,10700.0
2015-02-12 10:30:00,65.94,66.08,65.93,66.03,21800.0,55.2252,55.3425,55.2168,55.3006,21800.0
2015-02-12 10:40:00,66.02,66.05,65.96,66.03,9900.0,55.2922,55.3173,55.242,55.3006,9900.0
2015-02-12 10:50:00,66.02,66.04,65.89,65.93,14300.0,55.2922,55.309,55.1833,55.2168,14300.0
2015-02-12 11:00:00,65.93,66.0,65.87,65.99,16000.0,55.2168,55.2755,55.1666,55.2671,16000.0
2015-02-12 11:10:00,65.99,66.0,65.91,65.92,32600.0,55.2671,55.2755,55.2001,55.2085,32600.0
2015-02-12 11:20:00,65.92,65.98,65.89,65.94,25200.0,55.2085,55.2587,55.1833,55.2252,25200.0
2015-02-12 11:30:00,65.94,65.99,65.9,65.99,11900.0,55.2252,55.2671,55.1917,55.2671,11900.0
2015-02-12 11:40:00,65.99,66.01,65.97,65.98,6900.0,55.2671,55.2838,55.2503,55.2587,6900.0
2015-02-12 11:50:00,66.0,66.05,65.99,66.01,7100.0,55.2755,55.3173,55.2671,55.2838,7100.0
2015-02-12 12:00:00,66.01,66.01,65.92,65.96,6800.0,55.2838,55.2838,55.2085,55.242,6800.0
2015-02-12 12:10:00,65.93,66.0,65.91,66.0,7700.0,55.2168,55.2755,55.2001,55.2755,7700.0
2015-02-12 12:20:00,66.01,66.04,65.99,66.04,2800.0,55.2838,55.309,55.2671,55.309,2800.0
2015-02-12 12:30:00,66.09,66.1,66.05,66.08,7500.0,55.3508,55.3592,55.3173,55.3425,7500.0
2015-02-12 12:40:00,66.09,66.13,66.08,66.11,10700.0,55.3508,55.3843,55.3425,55.3676,10700.0
2015-02-12 12:50:00,66.11,66.16,66.09,66.12,14500.0,55.3676,55.4095,55.3508,55.376,14500.0
2015-02-12 13:00:00,66.11,66.15,66.09,66.09,12200.0,55.3676,55.4011,55.3508,55.3508,12200.0
2015-02-12 13:10:00,66.1,66.12,66.07,66.07,7700.0,55.3592,55.376,55.3341,55.3341,7700.0
2015-02-12 13:20:00,66.06,66.09,66.02,66.07,4100.0,55.3257,55.3508,55.2922,55.3341,4100.0
2015-02-12 13:30:00,66.07,66.1,66.05,66.06,8300.0,55.3341,55.3592,55.3173,55.3257,8300.0
2015-02-12 13:40:00,66.07,66.08,66.04,66.04,11200.0,55.3341,55.3425,55.309,55.309,11200.0
2015-02-12 13:50:00,66.04,66.05,66.01,66.03,5300.0,55.309,55.3173,55.2838,55.3006,5300.0
2015-02-12 14:00:00,66.02,66.03,65.98,65.98,5100.0,55.2922,55.3006,55.2587,55.2587,5100.0
2015-02-12 14:10:00,65.96,65.98,65.86,65.87,32900.0,55.242,55.2587,55.1582,55.1666,32900.0
2015-02-12 14:20:00,65.88,65.93,65.85,65.91,11900.0,55.175,55.2168,55.1498,55.2001,11900.0
2015-02-12 14:30:00,65.91,65.96,65.89,65.96,6500.0,55.2001,55.242,55.1833,55.242,6500.0
2015-02-12 14:40:00,65.96,66.12,65.96,66.12,8100.0,55.242,55.376,55.242,55.376,8100.0
2015-02-12 14:50:00,66.11,66.11,66.08,66.1,8600.0,55.3676,55.3676,55.3425,55.3592,8600.0
2015-02-12 15:00:00,66.1,66.12,66.08,66.1,9600.0,55.3592,55.376,55.3425,55.3592,9600.0
2015-02-12 15:10:00,66.09,66.15,66.08,66.14,11100.0,55.3508,55.4011,55.3425,55.3927,11100.0
2015-02-12 15:20:00,66.15,66.16,66.11,66.11,9900.0,55.4011,55.4095,55.3676,55.3676,9900.0
2015-02-12 15:30:00,66.11,66.13,66.07,66.1,11100.0,55.3676,55.3843,55.3341,55.3592,11100.0
2015-02-12 15:40:00,66.09,66.18,66.09,66.16,29300.0,55.3508,55.4262,55.3508,55.4095,29300.0
2015-02-12 15:50:00,66.17,66.19,66.13,66.18,58300.0,55.4178,55.4346,55.3843,55.4262,58300.0
2015-02-13 09:30:00,66.2,66.47,66.1,66.42,97300.0,55.443,55.6691,55.3592,55.6272,97300.0
2015-02-13 09:40:00,66.42,66.47,66.17,66.18,21100.0,55.6272,55.6691,55.4178,55.4262,21100.0
2015-02-13 09:50:00,66.2,66.36,66.13,66.32,12200.0,55.443,55.577,55.3843,55.5435,12200.0
2015-02-13 10:00:00,66.31,66.32,66.19,66.2,9600.0,55.5351,55.5435,55.4346,55.443,9600.0
2015-02-13 10:10:00,66.22,66.34,66.19,66.28,10500.0,55.4597,55.5602,55.4346,55.51,10500.0
2015-02-13 10:20:00,66.29,66.44,66.28,66.39,10400.0,55.5183,55.644,55.51,55.6021,10400.0
2015-02-13 10:30:00,66.41,66.44,66.35,66.37,7500.0,55.6188,55.644,55.5686,55.5853,7500.0
2015-02-13 10:40:00,66.37,66.37,66.31,66.34,7100.0,55.5853,55.5853,55.5351,55.5602,7100.0
2015-02-13 10:50:00,66.35,66.45,66.35,66.39,8000.0,55.5686,55.6523,55.5686,55.6021,8000.0
2015-02-13 11:00:00,66.4,66.49,66.37,66.47,5800.0,55.6105,55.6858,55.5853,55.6691,5800.0
2015-02-13 11:10:00,66.47,66.53,66.47,66.52,11600.0,55.6691,55.7193,55.6691,55.711,11600.0
2015-02-13 11:20:00,66.52,66.52,66.46,66.52,7800.0,55.711,55.711,55.6607,55.711,7800.0
2015-02-13 11:30:00,66.52,66.53,66.48,66.48,5000.0,55.711,55.7193,55.6775,55.6775,5000.0
2015-02-13 11:40:00,66.48,66.56,66.48,66.55,5800.0,55.6775,55.7445,55.6775,55.7361,5800.0
2015-02-13 11:50:00,66.54,66.57,66.5,66.57,6500.0,55.7277,55.7528,55.6942,55.7528,6500.0
2015-02-13 12:00:00,66.56,66.56,66.52,66.53,3100.0,55.7445,55.7445,55.711,55.7193,3100.0
2015-02-13 12:10:00,66.54,66.56,66.45,66.5,5500.0,55.7277,55.7445,55.6523,55.6942,5500.0
2015-02-13 12:20:00,66.48,66.49,66.44,66.46,5100.0,55.6775,55.6858,55.644,55.6607,5100.0
2015-02-13 12:30:00,66.44,66.44,66.41,66.41,3300.0,55.644,55.644,55.6188,55.6188,3300.0
2015-02-13 12:40:00,66.4,66.4,66.33,66.34,4900.0,55.6105,55.6105,55.5518,55.5602,4900.0
2015-02-13 12:50:00,66.32,66.34,66.21,66.22,9000.0,55.5435,55.5602,55.4513,55.4597,9000.0
2015-02-13 13:00:00,66.21,66.3,66.2,66.3,9100.0,55.4513,55.5267,55.443,55.5267,9100.0
2015-02-13 13:10:00,66.28,66.28,66.17,66.22,7800.0,55.51,55.51,55.4178,55.4597,7800.0
2015-02-13 13:20:00,66.24,66.24,66.15,66.17,6400.0,55.4765,55.4765,55.4011,55.4178,6400.0
2015-02-13 13:30:00,66.18,66.19,66.04,66.08,8800.0,55.4262,55.4346,55.309,55.3425,8800.0
2015-02-13 13:40:00,66.11,66.16,66.07,66.15,10600.0,55.3676,55.4095,55.3341,55.4011,10600.0
2015-02-13 13:50:00,66.13,66.18,66.13,66.15,6200.0,55.3843,55.4262,55.3843,55.4011,6200.0
2015-02-13 14:00:00,66.14,66.17,66.12,66.17,5700.0,55.3927,55.4178,55.376,55.4178,5700.0
2015-02-13 14:10:00,66.17,66.2,66.12,66.17,15200.0,55.4178,55.443,55.376,55.4178,15200.0
2015-02-13 14:20:00,66.17,66.26,66.17,66.22,6600.0,55.4178,55.4932,55.4178,55.4597,6600.0
2015-02-13 14:30:00,66.22,66.24,66.18,66.19,6400.0,55.4597,55.4765,55.4262,55.4346,6400.0
2015-02-13 14:40:00,66.19,66.26,66.18,66.25,9700.0,55.4346,55.4932,55.4262,55.4848,9700.0
2015-02-13 14:50:00,66.24,66.29,66.22,66.29,7300.0,55.4765,55.5183,55.4597,55.5183,7300.0
2015-02-13 15:00:00,66.29,66.35,66.22,66.33,17300.0,55.5183,55.5686,55.4597,55.5518,17300.0
2015-02-13 15:10:00,66.32,66.38,66.32,66.35,12000.0,55.5435,55.5937,55.5435,55.5686,12000.0
2015-02-13 15:20:00,66.34,66.38,66.29,66.34,11400.0,55.5602,55.5937,55.5183,55.5602,11400.0
2015-02-13 15:30:00,66.35,66.35,66.26,66.3,20200.0,55.5686,55.5686,55.4932,55.5267,20200.0
2015-02-13 15:40:00,66.3,66.42,66.27,66.41,26700.0,55.5267,55.6272,55.5016,55.6188,26700.0
2015-02-13 15:50:00,66.41,66.56,66.41,66.51,95200.0,55.6188,55.7445,55.6188,55.7026,95200.0
2015-02-17 09:30:00,66.25,66.5,66.25,66.32,33000.0,55.4848,55.6942,55.4848,55.5435,33000.0
2015-02-17 09:40:00,66.32,66.44,66.3,66.38,21300.0,55.5435,55.644,55.5267,55.5937,21300.0
2015-02-17 09:50:00,66.37,66.57,66.35,66.57,15400.0,55.5853,55.7528,55.5686,55.7528,15400.0
2015-02-17 10:00:00,66.56,66.63,66.54,66.6,8200.0,55.7445,55.8031,55.7277,55.778,8200.0
2015-02-17 10:10:00,66.59,66.59,66.41,66.41,10400.0,55.7696,55.7696,55.6188,55.6188,10400.0
2015-02-17 10:20:00,66.41,66.49,66.38,66.48,11800.0,55.6188,55.6858,55.5937,55.6775,11800.0
2015-02-17 10:30:00,66.49,66.51,66.35,66.35,13100.0,55.6858,55.7026,55.5686,55.5686,13100.0
2015-02-17 10:40:00,66.35,66.43,66.35,66.41,9500.0,55.5686,55.6356,55.5686,55.6188,9500.0
2015-02-17 10:50:00,66.4,66.42,66.26,66.27,13700.0,55.6105,55.6272,55.4932,55.5016,13700.0
2015-02-17 11:00:00,66.28,66.32,66.28,66.3,9400.0,55.51,55.5435,55.51,55.5267,9400.0
2015-02-17 11:10:00,66.31,66.33,66.26,66.26,11300.0,55.5351,55.5518,55.4932,55.4932,11300.0
2015-02-17 11:20:00,66.26,66.33,66.25,66.3,19900.0,55.4932,55.5518,55.4848,55.5267,19900.0
2015-02-17 11:30:00,66.3,66.53,66.28,66.51,15700.0,55.5267,55.7193,55.51,55.7026,15700.0
2015-02-17 11:40:00,66.52,66.62,66.5,66.59,15300.0,55.711,55.7947,55.6942,55.7696,15300.0
2015-02-17 11:50:00,66.59,66.76,66.59,66.68,26800.0,55.7696,55.912,55.7696,55.845,26800.0
2015-02-17 12:00:00,66.67,66.78,66.67,66.76,8900.0,55.8366,55.9287,55.8366,55.912,8900.0
2015-02-17 12:10:00,66.77,66.81,66.69,66.81,10100.0,55.9203,55.9538,55.8533,55.9538,10100.0
2015-02-17 12:20:00,66.82,66.88,66.8,66.88,7000.0,55.9622,56.0125,55.9455,56.0125,7000.0
2015-02-17 12:30:00,66.88,66.93,66.83,66.84,6000.0,56.0125,56.0543,55.9706,55.979,6000.0
2015-02-17 12:40:00,66.82,66.89,66.8,66.89,11200.0,55.9622,56.0208,55.9455,56.0208,11200.0
2015-02-17 12:50:00,66.88,66.91,66.85,66.9,7800.0,56.0125,56.0376,55.9873,56.0292,7800.0
2015-02-17 13:00:00,66.91,66.94,66.87,66.9,13200.0,56.0376,56.0627,56.0041,56.0292,13200.0
2015-02-17 13:10:00,66.9,66.92,66.86,66.91,8100.0,56.0292,56.046,55.9957,56.0376,8100.0
2015-02-17 13:20:00,66.9,66.96,66.88,66.88,15100.0,56.0292,56.0795,56.0125,56.0125,15100.0
2015-02-17 13:30:00,66.89,66.9,66.82,66.82,19900.0,56.0208,56.0292,55.9622,55.9622,19900.0
2015-02-17 13:40:00,66.81,66.82,66.75,66.79,15900.0,55.9538,55.9622,55.9036,55.9371,15900.0
2015-02-17 13:50:00,66.78,66.79,66.7,66.75,15000.0,55.9287,55.9371,55.8617,55.9036,15000.0
2015-02-17 14:00:00,66.75,66.76,66.69,66.71,7600.0,55.9036,55.912,55.8533,55.8701,7600.0
2015-02-17 14:10:00,66.7,66.79,66.69,66.79,15600.0,55.8617,55.9371,55.8533,55.9371,15600.0
2015-02-17 14:20:00,66.8,66.81,66.75,66.76,14700.0,55.9455,55.9538,55.9036,55.912,14700.0
2015-02-17 14:30:00,66.77,66.81,66.74,66.77,11400.0,55.9203,55.9538,55.8952,55.9203,11400.0
2015-02-17 14:40:00,66.76,66.82,66.76,66.82,7900.0,55.912,55.9622,55.912,55.9622,7900.0
2015-02-17 14:50:00,66.82,66.82,66.76,66.78,20500.0,55.9622,55.9622,55.912,55.9287,20500.0
2015-02-17 15:00:00,66.77,66.82,66.77,66.81,12200.0,55.9203,55.9622,55.9203,55.9538,12200.0
2015-02-17 15:10:00,66.82,66.91,66.81,66.89,19900.0,55.9622,56.0376,55.9538,56.0208,19900.0
2015-02-17 15:20:00,66.88,66.89,66.83,66.86,11800.0,56.0125,56.0208,55.9706,55.9957,11800.0
2015-02-17 15:30:00,66.86,66.86,66.72,66.79,28700.0,55.9957,55.9957,55.8785,55.9371,28700.0
2015-02-17 15:40:00,66.79,66.79,66.7,66.78,51300.0,55.9371,55.9371,55.8617,55.9287,51300.0
2015-02-17 15:50:00,66.77,66.92,66.72,66.92,87700.0,55.9203,56.046,55.8785,56.046,87700.0
2015-02-18 09:30:00,66.58,66.95,66.57,66.87,38300.0,55.7612,56.0711,55.7528,56.0041,38300.0
2015-02-18 09:40:00,66.88,66.97,66.81,66.95,16500.0,56.0125,56.0878,55.9538,56.0711,16500.0
2015-02-18 09:50:00,66.93,66.99,66.85,66.95,17400.0,56.0543,56.1046,55.9873,56.0711,17400.0
2015-02-18 10:00:00,66.95,67.07,66.89,67.01,37100.0,56.0711,56.1716,56.0208,56.1213,37100.0
2015-02-18 10:10:00,67.01,67.05,66.94,66.94,116200.0,56.1213,56.1548,56.0627,56.0627,116200.0
2015-02-18 10:20:00,66.94,67.01,66.93,66.99,54300.0,56.0627,56.1213,56.0543,56.1046,54300.0
2015-02-18 10:30:00,67.0,67.06,66.95,67.03,46800.0,56.113,56.1632,56.0711,56.1381,46800.0
2015-02-18 10:40:00,67.04,67.09,67.01,67.07,18300.0,56.1465,56.1883,56.1213,56.1716,18300.0
2015-02-18 10:50:00,67.08,67.08,66.98,67.01,14800.0,56.18,56.18,56.0962,56.1213,14800.0
2015-02-18 11:00:00,67.0,67.01,66.96,66.99,24800.0,56.113,56.1213,56.0795,56.1046,24800.0
2015-02-18 11:10:00,66.99,67.01,66.98,67.01,15200.0,56.1046,56.1213,56.0962,56.1213,15200.0
2015-02-18 11:20:00,67.0,67.05,66.98,67.05,14300.0,56.113,56.1548,56.0962,56.1548,14300.0
2015-02-18 11:30:00,67.07,67.11,67.04,67.11,14600.0,56.1716,56.2051,56.1465,56.2051,14600.0
2015-02-18 11:40:00,67.12,67.32,67.1,67.32,30200.0,56.2135,56.381,56.1967,56.381,30200.0
2015-02-18 11:50:00,67.32,67.35,67.29,67.3,21400.0,56.381,56.4061,56.3558,56.3642,21400.0
2015-02-18 12:00:00,67.3,67.34,67.21,67.21,7800.0,56.3642,56.3977,56.2888,56.2888,7800.0
2015-02-18 12:10:00,67.21,67.34,67.21,67.33,9700.0,56.2888,56.3977,56.2888,56.3893,9700.0
2015-02-18 12:20:00,67.35,67.36,67.24,67.3,12500.0,56.4061,56.4145,56.314,56.3642,12500.0
2015-02-18 12:30:00,67.31,67.34,67.27,67.3,19800.0,56.3726,56.3977,56.3391,56.3642,19800.0
2015-02-18 12:40:00,67.3,67.3,67.26,67.27,8300.0,56.3642,56.3642,56.3307,56.3391,8300.0
2015-02-18 12:50:00,67.27,67.33,67.25,67.28,8400.0,56.3391,56.3893,56.3223,56.3475,8400.0
2015-02-18 13:00:00,67.29,67.32,67.27,67.31,12200.0,56.3558,56.381,56.3391,56.3726,12200.0
2015-02-18 13:10:00,67.32,67.35,67.3,67.34,10000.0,56.381,56.4061,56.3642,56.3977,10000.0
2015-02-18 13:20:00,67.33,67.33,67.21,67.25,12600.0,56.3893,56.3893,56.2888,56.3223,12600.0
2015-02-18 13:30:00,67.26,67.34,67.25,67.29,12700.0,56.3307,56.3977,56.3223,56.3558,12700.0
2015-02-18 13:40:00,67.29,67.31,67.2,67.23,13700.0,56.3558,56.3726,56.2805,56.3056,13700.0
2015-02-18 13:50:00,67.22,67.3,67.19,67.2,16700.0,56.2972,56.3642,56.2721,56.2805,16700.0
2015-02-18 14:00:00,67.21,67.4,67.21,67.33,21100.0,56.2888,56.448,56.2888,56.3893,21100.0
2015-02-18 14:10:00,67.32,67.39,67.31,67.31,11600.0,56.381,56.4396,56.3726,56.3726,11600.0
2015-02-18 14:20:00,67.31,67.31,67.1,67.13,16900.0,56.3726,56.3726,56.1967,56.2218,16900.0
2015-02-18 14:30:00,67.14,67.16,67.08,67.1,21900.0,56.2302,56.247,56.18,56.1967,21900.0
2015-02-18 14:40:00,67.1,67.23,67.1,67.16,17500.0,56.1967,56.3056,56.1967,56.247,17500.0
2015-02-18 14:50:00,67.15,67.16,67.08,67.12,12900.0,56.2386,56.247,56.18,56.2135,12900.0
2015-02-18 15:00:00,67.14,67.3,67.14,67.27,15300.0,56.2302,56.3642,56.2302,56.3391,15300.0
2015-02-18 15:10:00,67.26,67.29,67.18,67.29,18200.0,56.3307,56.3558,56.2637,56.3558,18200.0
2015-02-18 15:20:00,67.29,67.3,67.23,67.27,19200.0,56.3558,56.3642,56.3056,56.3391,19200.0
2015-02-18 15:30:00,67.27,67.27,67.2,67.23,30100.0,56.3391,56.3391,56.2805,56.3056,30100.0
2015-02-18 15:40:00,67.24,67.25,67.14,67.14,48300.0,56.314,56.3223,56.2302,56.2302,48300.0
2015-02-18 15:50:00,67.14,67.26,67.14,67.25,51800.0,56.2302,56.3307,56.2302,56.3223,51800.0
2015-02-19 09:30:00,67.33,67.43,67.11,67.2,23600.0,56.3893,56.4731,56.2051,56.2805,23600.0
2015-02-19 09:40:00,67.2,67.38,67.08,67.31,51800.0,56.2805,56.4312,56.18,56.3726,51800.0
2015-02-19 09:50:00,67.32,67.39,67.18,67.32,26800.0,56.381,56.4396,56.2637,56.381,26800.0
2015-02-19 10:00:00,67.35,67.45,67.26,67.43,11500.0,56.4061,56.4898,56.3307,56.4731,11500.0
2015-02-19 10:10:00,67.42,67.5,67.38,67.5,13200.0,56.4647,56.5317,56.4312,56.5317,13200.0
2015-02-19 10:20:00,67.5,67.5,67.45,67.49,9900.0,56.5317,56.5317,56.4898,56.5233,9900.0
2015-02-19 10:30:00,67.5,67.5,67.34,67.48,27900.0,56.5317,56.5317,56.3977,56.515,27900.0
2015-02-19 10:40:00,67.5,67.54,67.46,67.5,12700.0,56.5317,56.5652,56.4982,56.5317,12700.0
2015-02-19 10:50:00,67.51,67.55,67.44,67.53,7700.0,56.5401,56.5736,56.4815,56.5568,7700.0
2015-02-19 11:00:00,67.54,67.55,67.42,67.42,12800.0,56.5652,56.5736,56.4647,56.4647,12800.0
2015-02-19 11:10:00,67.39,67.51,67.39,67.51,7300.0,56.4396,56.5401,56.4396,56.5401,7300.0
2015-02-19 11:20:00,67.52,67.57,67.5,67.52,9100.0,56.5485,56.5903,56.5317,56.5485,9100.0
2015-02-19 11:30:00,67.53,67.56,67.51,67.51,10100.0,56.5568,56.582,56.5401,56.5401,10100.0
2015-02-19 11:40:00,67.52,67.53,67.39,67.39,8800.0,56.5485,56.5568,56.4396,56.4396,8800.0
2015-02-19 11:50:00,67.39,67.52,67.37,67.48,20100.0,56.4396,56.5485,56.4228,56.515,20100.0
2015-02-19 12:00:00,67.47,67.48,67.43,67.46,7200.0,56.5066,56.515,56.4731,56.4982,7200.0
2015-02-19 12:10:00,67.45,67.46,67.37,67.4,13000.0,56.4898,56.4982,56.4228,56.448,13000.0
2015-02-19 12:20:00,67.4,67.41,67.38,67.39,11900.0,56.448,56.4563,56.4312,56.4396,11900.0
2015-02-19 12:30:00,67.39,67.4,67.25,67.36,14400.0,56.4396,56.448,56.3223,56.4145,14400.0
2015-02-19 12:40:00,67.36,67.4,67.32,67.34,14900.0,56.4145,56.448,56.381,56.3977,14900.0
2015-02-19 12:50:00,67.33,67.35,67.24,67.29,7400.0,56.3893,56.4061,56.314,56.3558,7400.0
2015-02-19 13:00:00,67.32,67.36,67.29,67.32,9000.0,56.381,56.4145,56.3558,56.381,9000.0
2015-02-19 13:10:00,67.32,67.32,67.26,67.3,15000.0,56.381,56.381,56.3307,56.3642,15000.0
2015-02-19 13:20:00,67.31,67.34,67.26,67.34,9800.0,56.3726,56.3977,56.3307,56.3977,9800.0
2015-02-19 13:30:00,67.33,67.33,67.25,67.27,7400.0,56.3893,56.3893,56.3223,56.3391,7400.0
2015-02-19 13:40:00,67.27,67.33,67.27,67.31,8100.0,56.3391,56.3893,56.3391,56.3726,8100.0
2015-02-19 13:50:00,67.31,67.32,67.26,67.29,7700.0,56.3726,56.381,56.3307,56.3558,7700.0
2015-02-19 14:00:00,67.29,67.31,67.27,67.28,42200.0,56.3558,56.3726,56.3391,56.3475,42200.0
2015-02-19 14:10:00,67.28,67.44,67.28,67.42,15500.0,56.3475,56.4815,56.3475,56.4647,15500.0
2015-02-19 14:20:00,67.42,67.42,67.37,67.4,10100.0,56.4647,56.4647,56.4228,56.448,10100.0
2015-02-19 14:30:00,67.41,67.46,67.3,67.32,24400.0,56.4563,56.4982,56.3642,56.381,24400.0
2015-02-19 14:40:00,67.32,67.4,67.32,67.38,15800.0,56.381,56.448,56.381,56.4312,15800.0
2015-02-19 14:50:00,67.37,67.44,67.36,67.44,13800.0,56.4228,56.4815,56.4145,56.4815,13800.0
2015-02-19 15:00:00,67.45,67.54,67.44,67.51,24000.0,56.4898,56.5652,56.4815,56.5401,24000.0
2015-02-19 15:10:00,67.51,67.61,67.51,67.58,25700.0,56.5401,56.6238,56.5401,56.5987,25700.0
2015-02-19 15:20:00,67.6,67.62,67.56,67.58,29700.0,56.6155,56.6322,56.582,56.5987,29700.0
2015-02-19 15:30:00,67.59,67.63,67.55,67.61,47400.0,56.6071,56.6406,56.5736,56.6238,47400.0
2015-02-19 15:40:00,67.61,67.65,67.6,67.63,61000.0,56.6238,56.6573,56.6155,56.6406,61000.0
2015-02-19 15:50:00,67.63,67.71,67.59,67.69,76300.0,56.6406,56.7076,56.6071,56.6908,76300.0
2015-02-20 09:30:00,67.61,68.23,67.43,67.96,126400.0,56.6238,57.1431,56.4731,56.917,126400.0
2015-02-20 09:40:00,67.95,68.05,67.85,68.02,60300.0,56.9086,56.9923,56.8248,56.9672,60300.0
2015-02-20 09:50:00,68.01,68.07,67.85,67.93,22900.0,56.9588,57.0091,56.8248,56.8918,22900.0
2015-02-20 10:00:00,67.94,68.04,67.89,68.02,28300.0,56.9002,56.984,56.8583,56.9672,28300.0
2015-02-20 10:10:00,68.02,68.09,68.0,68.07,30300.0,56.9672,57.0258,56.9505,57.0091,30300.0
2015-02-20 10:20:00,68.04,68.12,68.0,68.05,21800.0,56.984,57.051,56.9505,56.9923,21800.0
2015-02-20 10:30:00,68.03,68.17,67.95,68.15,24900.0,56.9756,57.0928,56.9086,57.0761,24900.0
2015-02-20 10:40:00,68.18,68.26,68.1,68.16,23200.0,57.1012,57.1682,57.0342,57.0845,23200.0
2015-02-20 10:50:00,68.17,68.21,68.06,68.11,21900.0,57.0928,57.1263,57.0007,57.0426,21900.0
2015-02-20 11:00:00,68.1,68.16,68.02,68.03,21500.0,57.0342,57.0845,56.9672,56.9756,21500.0
2015-02-20 11:10:00,68.03,68.07,68.0,68.05,22900.0,56.9756,57.0091,56.9505,56.9923,22900.0
2015-02-20 11:20:00,68.05,68.14,68.0,68.08,21700.0,56.9923,57.0677,56.9505,57.0175,21700.0
2015-02-20 11:30:00,68.08,68.08,67.99,68.0,13700.0,57.0175,57.0175,56.9421,56.9505,13700.0
2015-02-20 11:40:00,68.0,68.06,67.99,68.05,12000.0,56.9505,57.0007,56.9421,56.9923,12000.0
2015-02-20 11:50:00,68.04,68.05,67.99,68.04,15300.0,56.984,56.9923,56.9421,56.984,15300.0
2015-02-20 12:00:00,68.04,68.07,67.99,68.01,29100.0,56.984,57.0091,56.9421,56.9588,29100.0
2015-02-20 12:10:00,68.01,68.13,67.99,68.11,13700.0,56.9588,57.0593,56.9421,57.0426,13700.0
2015-02-20 12:20:00,68.12,68.18,68.1,68.1,18800.0,57.051,57.1012,57.0342,57.0342,18800.0
2015-02-20 12:30:00,68.1,68.17,67.99,68.11,31300.0,57.0342,57.0928,56.9421,57.0426,31300.0
2015-02-20 12:40:00,68.11,68.25,68.11,68.23,20900.0,57.0426,57.1598,57.0426,57.1431,20900.0
2015-02-20 12:50:00,68.22,68.39,68.22,68.38,42000.0,57.1347,57.2771,57.1347,57.2687,42000.0
2015-02-20 13:00:00,68.38,68.49,68.38,68.49,39400.0,57.2687,57.3608,57.2687,57.3608,39400.0
2015-02-20 13:10:00,68.49,68.55,68.48,68.52,26800.0,57.3608,57.4111,57.3525,57.386,26800.0
2015-02-20 13:20:00,68.51,68.51,68.44,68.47,23400.0,57.3776,57.3776,57.319,57.3441,23400.0
2015-02-20 13:30:00,68.47,68.55,68.47,68.53,36600.0,57.3441,57.4111,57.3441,57.3944,36600.0
2015-02-20 13:40:00,68.53,68.53,68.47,68.5,26300.0,57.3944,57.3944,57.3441,57.3692,26300.0
2015-02-20 13:50:00,68.5,68.59,68.47,68.58,15100.0,57.3692,57.4446,57.3441,57.4362,15100.0
2015-02-20 14:00:00,68.57,68.62,68.54,68.59,29400.0,57.4279,57.4697,57.4027,57.4446,29400.0
2015-02-20 14:10:00,68.6,68.69,68.59,68.62,39200.0,57.453,57.5284,57.4446,57.4697,39200.0
2015-02-20 14:20:00,68.61,68.64,68.57,68.62,17600.0,57.4614,57.4865,57.4279,57.4697,17600.0
2015-02-20 14:30:00,68.62,68.7,68.6,68.66,23200.0,57.4697,57.5367,57.453,57.5032,23200.0
2015-02-20 14:40:00,68.66,68.73,68.62,68.72,17500.0,57.5032,57.5619,57.4697,57.5535,17500.0
2015-02-20 14:50:00,68.73,68.86,68.73,68.85,43200.0,57.5619,57.6707,57.5619,57.6624,43200.0
2015-02-20 15:00:00,68.87,68.97,68.87,68.96,45300.0,57.6791,57.7629,57.6791,57.7545,45300.0
2015-02-20 15:10:00,68.97,68.98,68.8,68.87,44200.0,57.7629,57.7712,57.6205,57.6791,44200.0
2015-02-20 15:20:00,68.88,68.91,68.84,68.9,43600.0,57.6875,57.7126,57.654,57.7042,43600.0
2015-02-20 15:30:00,68.91,68.93,68.85,68.92,73800.0,57.7126,57.7294,57.6624,57.721,73800.0
2015-02-20 15:40:00,68.92,68.95,68.71,68.71,119300.0,57.721,57.7461,57.5451,57.5451,119300.0
2015-02-20 15:50:00,68.72,68.75,68.68,68.7,192700.0,57.5535,57.5786,57.52,57.5367,192700.0
2015-02-23 09:30:00,68.68,68.79,68.26,68.26,28900.0,57.52,57.6121,57.1682,57.1682,28900.0
2015-02-23 09:40:00,68.26,68.48,68.07,68.08,19600.0,57.1682,57.3525,57.0091,57.0175,19600.0
2015-02-23 09:50:00,68.07,68.24,67.97,68.06,22000.0,57.0091,57.1515,56.9253,57.0007,22000.0
2015-02-23 10:00:00,68.06,68.17,68.0,68.03,12600.0,57.0007,57.0928,56.9505,56.9756,12600.0
2015-02-23 10:10:00,68.05,68.11,67.96,68.02,39900.0,56.9923,57.0426,56.917,56.9672,39900.0
2015-02-23 10:20:00,68.05,68.27,68.03,68.21,39700.0,56.9923,57.1766,56.9756,57.1263,39700.0
2015-02-23 10:30:00,68.19,68.2,68.1,68.15,12100.0,57.1096,57.118,57.0342,57.0761,12100.0
2015-02-23 10:40:00,68.14,68.16,68.06,68.09,18400.0,57.0677,57.0845,57.0007,57.0258,18400.0
2015-02-23 10:50:00,68.09,68.16,68.02,68.12,13400.0,57.0258,57.0845,56.9672,57.051,13400.0
2015-02-23 11:00:00,68.1,68.16,68.05,68.05,15100.0,57.0342,57.0845,56.9923,56.9923,15100.0
2015-02-23 11:10:00,68.06,68.06,67.99,68.04,14700.0,57.0007,57.0007,56.9421,56.984,14700.0
2015-02-23 11:20:00,68.05,68.08,67.96,67.99,49300.0,56.9923,57.0175,56.917,56.9421,49300.0
2015-02-23 11:30:00,67.98,68.0,67.82,67.97,62800.0,56.9337,56.9505,56.7997,56.9253,62800.0
2015-02-23 11:40:00,67.98,68.05,67.98,68.03,15100.0,56.9337,56.9923,56.9337,56.9756,15100.0
2015-02-23 11:50:00,68.03,68.03,67.92,67.94,12500.0,56.9756,56.9756,56.8835,56.9002,12500.0
2015-02-23 12:00:00,67.96,67.99,67.9,67.93,18700.0,56.917,56.9421,56.8667,56.8918,18700.0
2015-02-23 12:10:00,67.93,68.03,67.93,68.02,10300.0,56.8918,56.9756,56.8918,56.9672,10300.0
2015-02-23 12:20:00,68.03,68.03,67.98,67.98,12700.0,56.9756,56.9756,56.9337,56.9337,12700.0
2015-02-23 12:30:00,67.98,68.02,67.94,67.94,11500.0,56.9337,56.9672,56.9002,56.9002,11500.0
2015-02-23 12:40:00,67.92,68.0,67.91,67.96,8900.0,56.8835,56.9505,56.8751,56.917,8900.0
2015-02-23 12:50:00,67.95,68.0,67.94,67.96,9400.0,56.9086,56.9505,56.9002,56.917,9400.0
2015-02-23 13:00:00,67.95,67.97,67.91,67.95,7500.0,56.9086,56.9253,56.8751,56.9086,7500.0
2015-02-23 13:10:00,67.95,68.0,67.94,67.96,36100.0,56.9086,56.9505,56.9002,56.917,36100.0
2015-02-23 13:20:00,67.96,68.02,67.95,68.0,17100.0,56.917,56.9672,56.9086,56.9505,17100.0
2015-02-23 13:30:00,68.0,68.05,67.95,67.95,14300.0,56.9505,56.9923,56.9086,56.9086,14300.0
2015-02-23 13:40:00,67.98,68.03,67.95,67.97,13000.0,56.9337,56.9756,56.9086,56.9253,13000.0
2015-02-23 13:50:00,67.98,67.99,67.94,67.96,10800.0,56.9337,56.9421,56.9002,56.917,10800.0
2015-02-23 14:00:00,67.96,68.03,67.95,68.01,9500.0,56.917,56.9756,56.9086,56.9588,9500.0
2015-02-23 14:10:00,68.0,68.04,67.97,68.02,15300.0,56.9505,56.984,56.9253,56.9672,15300.0
2015-02-23 14:20:00,68.02,68.1,68.01,68.08,14800.0,56.9672,57.0342,56.9588,57.0175,14800.0
2015-02-23 14:30:00,68.08,68.08,68.0,68.0,14400.0,57.0175,57.0175,56.9505,56.9505,14400.0
2015-02-23 14:40:00,67.99,67.99,67.94,67.95,16900.0,56.9421,56.9421,56.9002,56.9086,16900.0
2015-02-23 14:50:00,67.96,67.96,67.92,67.95,11300.0,56.917,56.917,56.8835,56.9086,11300.0
2015-02-23 15:00:00,67.96,67.99,67.92,67.95,26100.0,56.917,56.9421,56.8835,56.9086,26100.0
2015-02-23 15:10:00,67.96,68.02,67.95,68.01,17200.0,56.917,56.9672,56.9086,56.9588,17200.0
2015-02-23 15:20:00,68.01,68.05,68.01,68.04,25600.0,56.9588,56.9923,56.9588,56.984,25600.0
2015-02-23 15:30:00,68.04,68.04,67.99,68.02,37500.0,56.984,56.984,56.9421,56.9672,37500.0
2015-02-23 15:40:00,68.02,68.13,68.01,68.13,55900.0,56.9672,57.0593,56.9588,57.0593,55900.0
2015-02-23 15:50:00,68.13,68.2,68.1,68.2,111500.0,57.0593,57.118,57.0342,57.118,111500.0
2015-02-24 09:30:00,68.06,68.29,67.99,68.04,33500.0,57.0007,57.1933,56.9421,56.984,33500.0
2015-02-24 09:40:00,68.07,68.11,67.97,67.99,10300.0,57.0091,57.0426,56.9253,56.9421,10300.0
2015-02-24 09:50:00,67.99,68.12,67.97,68.08,14500.0,56.9421,57.051,56.9253,57.0175,14500.0
2015-02-24 10:00:00,68.08,68.11,67.93,68.09,15900.0,57.0175,57.0426,56.8918,57.0258,15900.0
2015-02-24 10:10:00,68.11,68.13,68.02,68.13,19800.0,57.0426,57.0593,56.9672,57.0593,19800.0
2015-02-24 10:20:00,68.11,68.31,68.1,68.26,17800.0,57.0426,57.2101,57.0342,57.1682,17800.0
2015-02-24 10:30:00,68.26,68.3,68.23,68.26,13400.0,57.1682,57.2017,57.1431,57.1682,13400.0
2015-02-24 10:40:00,68.26,68.26,68.12,68.14,10500.0,57.1682,57.1682,57.051,57.0677,10500.0
2015-02-24 10:50:00,68.16,68.21,68.09,68.21,18100.0,57.0845,57.1263,57.0258,57.1263,18100.0
2015-02-24 11:00:00,68.22,68.24,68.1,68.19,10300.0,57.1347,57.1515,57.0342,57.1096,10300.0
2015-02-24 11:10:00,68.2,68.28,68.16,68.18,14400.0,57.118,57.185,57.0845,57.1012,14400.0
2015-02-24 11:20:00,68.2,68.2,68.14,68.19,21300.0,57.118,57.118,57.0677,57.1096,21300.0
2015-02-24 11:30:00,68.2,68.25,68.18,68.25,9200.0,57.118,57.1598,57.1012,57.1598,9200.0
2015-02-24 11:40:00,68.26,68.3,68.2,68.21,9000.0,57.1682,57.2017,57.118,57.1263,9000.0
2015-02-24 11:50:00,68.23,68.27,68.2,68.25,11200.0,57.1431,57.1766,57.118,57.1598,11200.0
2015-02-24 12:00:00,68.23,68.24,68.2,68.24,5900.0,57.1431,57.1515,57.118,57.1515,5900.0
2015-02-24 12:10:00,68.25,68.25,68.14,68.16,5600.0,57.1598,57.1598,57.0677,57.0845,5600.0
2015-02-24 12:20:00,68.16,68.2,68.14,68.18,9800.0,57.0845,57.118,57.0677,57.1012,9800.0
2015-02-24 12:30:00,68.19,68.19,68.05,68.17,13700.0,57.1096,57.1096,56.9923,57.0928,13700.0
2015-02-24 12:40:00,68.17,68.2,68.13,68.13,9100.0,57.0928,57.118,57.0593,57.0593,9100.0
2015-02-24 12:50:00,68.13,68.19,68.12,68.16,9500.0,57.0593,57.1096,57.051,57.0845,9500.0
2015-02-24 13:00:00,68.15,68.18,68.12,68.15,10500.0,57.0761,57.1012,57.051,57.0761,10500.0
2015-02-24 13:10:00,68.18,68.2,68.14,68.14,9000.0,57.1012,57.118,57.0677,57.0677,9000.0
2015-02-24 13:20:00,68.13,68.21,68.07,68.2,15400.0,57.0593,57.1263,57.0091,57.118,15400.0
2015-02-24 13:30:00,68.21,68.24,68.19,68.19,11600.0,57.1263,57.1515,57.1096,57.1096,11600.0
2015-02-24 13:40:00,68.19,68.29,68.19,68.2,9500.0,57.1096,57.1933,57.1096,57.118,9500.0
2015-02-24 13:50:00,68.2,68.32,68.19,68.31,9900.0,57.118,57.2185,57.1096,57.2101,9900.0
2015-02-24 14:00:00,68.31,68.33,68.23,68.26,8300.0,57.2101,57.2268,57.1431,57.1682,8300.0
2015-02-24 14:10:00,68.28,68.29,68.26,68.26,8200.0,57.185,57.1933,57.1682,57.1682,8200.0
2015-02-24 14:20:00,68.27,68.33,68.26,68.28,8600.0,57.1766,57.2268,57.1682,57.185,8600.0
2015-02-24 14:30:00,68.27,68.35,68.27,68.34,6700.0,57.1766,57.2436,57.1766,57.2352,6700.0
2015-02-24 14:40:00,68.35,68.38,68.32,68.32,10700.0,57.2436,57.2687,57.2185,57.2185,10700.0
2015-02-24 14:50:00,68.32,68.35,68.31,68.34,7900.0,57.2185,57.2436,57.2101,57.2352,7900.0
2015-02-24 15:00:00,68.35,68.35,68.3,68.35,9800.0,57.2436,57.2436,57.2017,57.2436,9800.0
2015-02-24 15:10:00,68.36,68.38,68.32,68.38,13500.0,57.252,57.2687,57.2185,57.2687,13500.0
2015-02-24 15:20:00,68.39,68.4,68.36,68.37,10300.0,57.2771,57.2855,57.252,57.2603,10300.0
2015-02-24 15:30:00,68.38,68.38,68.31,68.37,12800.0,57.2687,57.2687,57.2101,57.2603,12800.0
2015-02-24 15:40:00,68.37,68.4,68.27,68.27,23400.0,57.2603,57.2855,57.1766,57.1766,23400.0
2015-02-24 15:50:00,68.28,68.29,68.13,68.16,204200.0,57.185,57.1933,57.0593,57.0845,204200.0
2015-02-25 09:30:00,67.97,68.25,67.97,68.19,33800.0,56.9253,57.1598,56.9253,57.1096,33800.0
2015-02-25 09:40:00,68.21,68.37,68.14,68.36,27200.0,57.1263,57.2603,57.0677,57.252,27200.0
2015-02-25 09:50:00,68.34,68.45,68.3,68.41,20900.0,57.2352,57.3273,57.2017,57.2938,20900.0
2015-02-25 10:00:00,68.39,68.4,68.32,68.38,10500.0,57.2771,57.2855,57.2185,57.2687,10500.0
2015-02-25 10:10:00,68.38,68.38,68.31,68.36,11800.0,57.2687,57.2687,57.2101,57.252,11800.0
2015-02-25 10:20:00,68.36,68.39,68.33,68.38,15400.0,57.252,57.2771,57.2268,57.2687,15400.0
2015-02-25 10:30:00,68.37,68.42,68.28,68.28,14600.0,57.2603,57.3022,57.185,57.185,14600.0
2015-02-25 10:40:00,68.3,68.3,68.19,68.27,8400.0,57.2017,57.2017,57.1096,57.1766,8400.0
2015-02-25 10:50:00,68.27,68.28,68.17,68.17,8700.0,57.1766,57.185,57.0928,57.0928,8700.0
2015-02-25 11:00:00,68.16,68.16,67.99,67.99,10600.0,57.0845,57.0845,56.9421,56.9421,10600.0
2015-02-25 11:10:00,68.0,68.04,67.98,68.03,7800.0,56.9505,56.984,56.9337,56.9756,7800.0
2015-02-25 11:20:00,68.03,68.07,67.97,68.07,14200.0,56.9756,57.0091,56.9253,57.0091,14200.0
2015-02-25 11:30:00,68.07,68.15,68.07,68.13,14300.0,57.0091,57.0761,57.0091,57.0593,14300.0
2015-02-25 11:40:00,68.14,68.19,68.13,68.15,12800.0,57.0677,57.1096,57.0593,57.0761,12800.0
2015-02-25 11:50:00,68.16,68.17,68.09,68.09,8400.0,57.0845,57.0928,57.0258,57.0258,8400.0
2015-02-25 12:00:00,68.1,68.1,68.06,68.08,6900.0,57.0342,57.0342,57.0007,57.0175,6900.0
2015-02-25 12:10:00,68.07,68.11,68.06,68.07,14400.0,57.0091,57.0426,57.0007,57.0091,14400.0
2015-02-25 12:20:00,68.06,68.08,68.02,68.05,5100.0,57.0007,57.0175,56.9672,56.9923,5100.0
2015-02-25 12:30:00,68.03,68.12,68.03,68.12,9100.0,56.9756,57.051,56.9756,57.051,9100.0
2015-02-25 12:40:00,68.11,68.17,68.11,68.17,15000.0,57.0426,57.0928,57.0426,57.0928,15000.0
2015-02-25 12:50:00,68.17,68.18,68.12,68.12,9900.0,57.0928,57.1012,57.051,57.051,9900.0
2015-02-25 13:00:00,68.12,68.12,68.05,68.06,9000.0,57.051,57.051,56.9923,57.0007,9000.0
2015-02-25 13:10:00,68.06,68.17,68.05,68.17,47300.0,57.0007,57.0928,56.9923,57.0928,47300.0
2015-02-25 13:20:00,68.18,68.27,68.18,68.23,16900.0,57.1012,57.1766,57.1012,57.1431,16900.0
2015-02-25 13:30:00,68.25,68.3,68.24,68.28,12900.0,57.1598,57.2017,57.1515,57.185,12900.0
2015-02-25 13:40:00,68.28,68.28,68.24,68.25,10900.0,57.185,57.185,57.1515,57.1598,10900.0
2015-02-25 13:50:00,68.25,68.25,68.2,68.23,5700.0,57.1598,57.1598,57.118,57.1431,5700.0
2015-02-25 14:00:00,68.23,68.24,68.17,68.21,9800.0,57.1431,57.1515,57.0928,57.1263,9800.0
2015-02-25 14:10:00,68.21,68.27,68.19,68.26,7100.0,57.1263,57.1766,57.1096,57.1682,7100.0
2015-02-25 14:20:00,68.26,68.26,68.12,68.12,8700.0,57.1682,57.1682,57.051,57.051,8700.0
2015-02-25 14:30:00,68.12,68.13,68.02,68.02,11000.0,57.051,57.0593,56.9672,56.9672,11000.0
2015-02-25 14:40:00,68.01,68.05,67.99,67.99,14100.0,56.9588,56.9923,56.9421,56.9421,14100.0
2015-02-25 14:50:00,67.98,68.0,67.91,67.99,9700.0,56.9337,56.9505,56.8751,56.9421,9700.0
2015-02-25 15:00:00,67.98,67.99,67.91,67.95,22500.0,56.9337,56.9421,56.8751,56.9086,22500.0
2015-02-25 15:10:00,67.96,67.99,67.95,67.98,7400.0,56.917,56.9421,56.9086,56.9337,7400.0
2015-02-25 15:20:00,67.98,68.03,67.97,67.99,32400.0,56.9337,56.9756,56.9253,56.9421,32400.0
2015-02-25 15:30:00,68.0,68.08,68.0,68.05,42800.0,56.9505,57.0175,56.9505,56.9923,42800.0
2015-02-25 15:40:00,68.05,68.1,68.02,68.08,38300.0,56.9923,57.0342,56.9672,57.0175,38300.0
2015-02-25 15:50:00,68.1,68.14,68.0,68.01,120000.0,57.0342,57.0677,56.9505,56.9588,120000.0
2015-02-26 09:30:00,68.05,68.31,67.92,68.25,22000.0,56.9923,57.2101,56.8835,57.1598,22000.0
2015-02-26 09:40:00,68.28,68.28,67.99,68.0,16800.0,57.185,57.185,56.9421,56.9505,16800.0
2015-02-26 09:50:00,68.01,68.06,67.92,67.98,14600.0,56.9588,57.0007,56.8835,56.9337,14600.0
2015-02-26 10:00:00,67.99,68.03,67.97,67.98,12800.0,56.9421,56.9756,56.9253,56.9337,12800.0
2015-02-26 10:10:00,67.98,68.02,67.87,67.87,13000.0,56.9337,56.9672,56.8416,56.8416,13000.0
2015-02-26 10:20:00,67.9,68.04,67.89,68.04,13300.0,56.8667,56.984,56.8583,56.984,13300.0
2015-02-26 10:30:00,68.04,68.08,68.0,68.08,6300.0,56.984,57.0175,56.9505,57.0175,6300.0
2015-02-26 10:40:00,68.08,68.17,68.08,68.1,7000.0,57.0175,57.0928,57.0175,57.0342,7000.0
2015-02-26 10:50:00,68.08,68.12,68.04,68.1,13000.0,57.0175,57.051,56.984,57.0342,13000.0
2015-02-26 11:00:00,68.11,68.2,68.1,68.19,14100.0,57.0426,57.118,57.0342,57.1096,14100.0
2015-02-26 11:10:00,68.19,68.24,68.19,68.22,14200.0,57.1096,57.1515,57.1096,57.1347,14200.0
2015-02-26 11:20:00,68.23,68.24,68.17,68.2,14000.0,57.1431,57.1515,57.0928,57.118,14000.0
2015-02-26 11:30:00,68.2,68.21,68.17,68.2,12400.0,57.118,57.1263,57.0928,57.118,12400.0
2015-02-26 11:40:00,68.2,68.21,68.08,68.13,7700.0,57.118,57.1263,57.0175,57.0593,7700.0
2015-02-26 11:50:00,68.12,68.14,68.09,68.11,8800.0,57.051,57.0677,57.0258,57.0426,8800.0
2015-02-26 12:00:00,68.1,68.1,68.01,68.04,7900.0,57.0342,57.0342,56.9588,56.984,7900.0
2015-02-26 12:10:00,68.04,68.05,67.98,67.99,18300.0,56.984,56.9923,56.9337,56.9421,18300.0
2015-02-26 12:20:00,67.98,68.09,67.98,68.09,8600.0,56.9337,57.0258,56.9337,57.0258,8600.0
2015-02-26 12:30:00,68.08,68.08,67.99,68.02,10800.0,57.0175,57.0175,56.9421,56.9672,10800.0
2015-02-26 12:40:00,68.02,68.12,68.01,68.09,8600.0,56.9672,57.051,56.9588,57.0258,8600.0
2015-02-26 12:50:00,68.09,68.09,68.03,68.05,8700.0,57.0258,57.0258,56.9756,56.9923,8700.0
2015-02-26 13:00:00,68.05,68.08,68.0,68.02,10400.0,56.9923,57.0175,56.9505,56.9672,10400.0
2015-02-26 13:10:00,68.03,68.05,68.01,68.02,11200.0,56.9756,56.9923,56.9588,56.9672,11200.0
2015-02-26 13:20:00,68.02,68.02,67.98,68.01,28700.0,56.9672,56.9672,56.9337,56.9588,28700.0
2015-02-26 13:30:00,68.0,68.02,67.95,68.02,22800.0,56.9505,56.9672,56.9086,56.9672,22800.0
2015-02-26 13:40:00,68.02,68.06,68.01,68.06,12700.0,56.9672,57.0007,56.9588,57.0007,12700.0
2015-02-26 13:50:00,68.05,68.11,68.05,68.09,8000.0,56.9923,57.0426,56.9923,57.0258,8000.0
2015-02-26 14:00:00,68.1,68.15,68.1,68.11,10000.0,57.0342,57.0761,57.0342,57.0426,10000.0
2015-02-26 14:10:00,68.1,68.14,68.08,68.1,7500.0,57.0342,57.0677,57.0175,57.0342,7500.0
2015-02-26 14:20:00,68.11,68.15,68.04,68.04,8600.0,57.0426,57.0761,56.984,56.984,8600.0
2015-02-26 14:30:00,68.03,68.1,68.01,68.05,6700.0,56.9756,57.0342,56.9588,56.9923,6700.0
2015-02-26 14:40:00,68.05,68.06,67.99,68.02,10300.0,56.9923,57.0007,56.9421,56.9672,10300.0
2015-02-26 14:50:00,68.03,68.04,68.0,68.04,13100.0,56.9756,56.984,56.9505,56.984,13100.0
2015-02-26 15:00:00,68.03,68.09,67.97,68.09,39400.0,56.9756,57.0258,56.9253,57.0258,39400.0
2015-02-26 15:10:00,68.09,68.15,68.08,68.12,11100.0,57.0258,57.0761,57.0175,57.051,11100.0
2015-02-26 15:20:00,68.14,68.18,68.12,68.16,9000.0,57.0677,57.1012,57.051,57.0845,9000.0
2015-02-26 15:30:00,68.16,68.18,68.07,68.11,13500.0,57.0845,57.1012,57.0091,57.0426,13500.0
2015-02-26 15:40:00,68.11,68.21,68.11,68.21,27400.0,57.0426,57.1263,57.0426,57.1263,27400.0
2015-02-26 15:50:00,68.22,68.23,68.11,68.14,68200.0,57.1347,57.1431,57.0426,57.0677,68200.0
2015-02-27 09:30:00,67.89,68.03,67.83,67.85,45300.0,56.8583,56.9756,56.8081,56.8248,45300.0
2015-02-27 09:40:00,67.86,67.87,67.44,67.63,56200.0,56.8332,56.8416,56.4815,56.6406,56200.0
2015-02-27 09:50:00,67.61,67.76,67.54,67.76,20100.0,56.6238,56.7495,56.5652,56.7495,20100.0
2015-02-27 10:00:00,67.78,67.99,67.72,67.72,21400.0,56.7662,56.9421,56.716,56.716,21400.0
2015-02-27 10:10:00,67.74,67.9,67.7,67.9,16000.0,56.7327,56.8667,56.6992,56.8667,16000.0
2015-02-27 10:20:00,67.9,68.01,67.85,68.01,9700.0,56.8667,56.9588,56.8248,56.9588,9700.0
2015-02-27 10:30:00,68.01,68.03,67.84,67.85,18500.0,56.9588,56.9756,56.8165,56.8248,18500.0
2015-02-27 10:40:00,67.85,67.89,67.8,67.81,9200.0,56.8248,56.8583,56.783,56.7913,9200.0
2015-02-27 10:50:00,67.8,67.85,67.77,67.78,12900.0,56.783,56.8248,56.7578,56.7662,12900.0
2015-02-27 11:00:00,67.79,67.83,67.73,67.82,12400.0,56.7746,56.8081,56.7243,56.7997,12400.0
2015-02-27 11:10:00,67.82,67.94,67.8,67.94,8300.0,56.7997,56.9002,56.783,56.9002,8300.0
2015-02-27 11:20:00,67.94,67.97,67.78,67.78,14100.0,56.9002,56.9253,56.7662,56.7662,14100.0
2015-02-27 11:30:00,67.8,67.8,67.73,67.79,18700.0,56.783,56.783,56.7243,56.7746,18700.0
2015-02-27 11:40:00,67.81,67.89,67.79,67.85,13000.0,56.7913,56.8583,56.7746,56.8248,13000.0
2015-02-27 11:50:00,67.83,67.85,67.79,67.85,5300.0,56.8081,56.8248,56.7746,56.8248,5300.0
2015-02-27 12:00:00,67.87,67.96,67.86,67.96,6300.0,56.8416,56.917,56.8332,56.917,6300.0
2015-02-27 12:10:00,67.96,67.98,67.93,67.95,6200.0,56.917,56.9337,56.8918,56.9086,6200.0
2015-02-27 12:20:00,67.94,67.99,67.9,67.98,7000.0,56.9002,56.9421,56.8667,56.9337,7000.0
2015-02-27 12:30:00,67.98,68.0,67.84,67.84,12500.0,56.9337,56.9505,56.8165,56.8165,12500.0
2015-02-27 12:40:00,67.84,67.87,67.79,67.84,11300.0,56.8165,56.8416,56.7746,56.8165,11300.0
2015-02-27 12:50:00,67.84,67.84,67.76,67.81,9000.0,56.8165,56.8165,56.7495,56.7913,9000.0
2015-02-27 13:00:00,67.8,67.8,67.76,67.79,9800.0,56.783,56.783,56.7495,56.7746,9800.0
2015-02-27 13:10:00,67.78,67.79,67.73,67.77,14600.0,56.7662,56.7746,56.7243,56.7578,14600.0
2015-02-27 13:20:00,67.78,67.86,67.78,67.82,14500.0,56.7662,56.8332,56.7662,56.7997,14500.0
2015-02-27 13:30:00,67.81,67.82,67.71,67.77,19200.0,56.7913,56.7997,56.7076,56.7578,19200.0
2015-02-27 13:40:00,67.77,67.79,67.71,67.78,24100.0,56.7578,56.7746,56.7076,56.7662,24100.0
2015-02-27 13:50:00,67.78,67.81,67.72,67.72,24200.0,56.7662,56.7913,56.716,56.716,24200.0
2015-02-27 14:00:00,67.73,67.81,67.7,67.75,22500.0,56.7243,56.7913,56.6992,56.7411,22500.0
2015-02-27 14:10:00,67.76,67.8,67.67,67.67,14100.0,56.7495,56.783,56.6741,56.6741,14100.0
2015-02-27 14:20:00,67.65,67.74,67.63,67.74,23800.0,56.6573,56.7327,56.6406,56.7327,23800.0
2015-02-27 14:30:00,67.74,67.75,67.6,67.6,18700.0,56.7327,56.7411,56.6155,56.6155,18700.0
2015-02-27 14:40:00,67.61,67.62,67.53,67.62,16100.0,56.6238,56.6322,56.5568,56.6322,16100.0
2015-02-27 14:50:00,67.62,67.67,67.55,67.61,32100.0,56.6322,56.6741,56.5736,56.6238,32100.0
2015-02-27 15:00:00,67.62,67.66,67.57,67.61,20300.0,56.6322,56.6657,56.5903,56.6238,20300.0
2015-02-27 15:10:00,67.58,67.66,67.57,67.63,15800.0,56.5987,56.6657,56.5903,56.6406,15800.0
2015-02-27 15:20:00,67.62,67.74,67.6,67.74,14800.0,56.6322,56.7327,56.6155,56.7327,14800.0
2015-02-27 15:30:00,67.73,67.74,67.54,67.57,23300.0,56.7243,56.7327,56.5652,56.5903,23300.0
2015-02-27 15:40:00,67.57,67.65,67.49,67.61,28600.0,56.5903,56.6573,56.5233,56.6238,28600.0
2015-02-27 15:50:00,67.63,67.63,67.53,67.57,77300.0,56.6406,56.6406,56.5568,56.5903,77300.0
2015-03-02 09:30:00,67.48,67.76,67.34,67.64,29800.0,56.515,56.7495,56.3977,56.649,29800.0
2015-03-02 09:40:00,67.67,67.84,67.67,67.83,10300.0,56.6741,56.8165,56.6741,56.8081,10300.0
2015-03-02 09:50:00,67.83,67.9,67.8,67.85,7300.0,56.8081,56.8667,56.783,56.8248,7300.0
2015-03-02 10:00:00,67.9,67.93,67.79,67.81,7600.0,56.8667,56.8918,56.7746,56.7913,7600.0
2015-03-02 10:10:00,67.83,67.97,67.83,67.92,10500.0,56.8081,56.9253,56.8081,56.8835,10500.0
2015-03-02 10:20:00,67.9,67.97,67.89,67.96,7400.0,56.8667,56.9253,56.8583,56.917,7400.0
2015-03-02 10:30:00,67.98,68.05,67.98,68.01,15100.0,56.9337,56.9923,56.9337,56.9588,15100.0
2015-03-02 10:40:00,68.01,68.02,67.85,67.86,11000.0,56.9588,56.9672,56.8248,56.8332,11000.0
2015-03-02 10:50:00,67.86,67.93,67.85,67.88,14700.0,56.8332,56.8918,56.8248,56.85,14700.0
2015-03-02 11:00:00,67.88,67.96,67.86,67.88,28100.0,56.85,56.917,56.8332,56.85,28100.0
2015-03-02 11:10:00,67.88,67.96,67.83,67.95,8700.0,56.85,56.917,56.8081,56.9086,8700.0
2015-03-02 11:20:00,67.96,67.99,67.92,67.92,6100.0,56.917,56.9421,56.8835,56.8835,6100.0
2015-03-02 11:30:00,67.92,68.07,67.92,68.06,6400.0,56.8835,57.0091,56.8835,57.0007,6400.0
2015-03-02 11:40:00,68.05,68.1,68.04,68.04,5700.0,56.9923,57.0342,56.984,56.984,5700.0
2015-03-02 11:50:00,68.07,68.07,67.98,68.02,9100.0,57.0091,57.0091,56.9337,56.9672,9100.0
2015-03-02 12:00:00,68.02,68.06,68.0,68.06,4500.0,56.9672,57.0007,56.9505,57.0007,4500.0
2015-03-02 12:10:00,68.05,68.05,67.93,67.93,7700.0,56.9923,56.9923,56.8918,56.8918,7700.0
2015-03-02 12:20:00,67.93,67.95,67.89,67.94,4800.0,56.8918,56.9086,56.8583,56.9002,4800.0
2015-03-02 12:30:00,67.94,67.98,67.93,67.94,5500.0,56.9002,56.9337,56.8918,56.9002,5500.0
2015-03-02 12:40:00,67.93,67.95,67.91,67.95,6800.0,56.8918,56.9086,56.8751,56.9086,6800.0
2015-03-02 12:50:00,67.96,68.01,67.95,67.98,17000.0,56.917,56.9588,56.9086,56.9337,17000.0
2015-03-02 13:00:00,68.01,68.01,67.94,67.96,10400.0,56.9588,56.9588,56.9002,56.917,10400.0
2015-03-02 13:10:00,67.95,67.98,67.89,67.9,8100.0,56.9086,56.9337,56.8583,56.8667,8100.0
2015-03-02 13:20:00,67.9,67.99,67.86,67.98,15300.0,56.8667,56.9421,56.8332,56.9337,15300.0
2015-03-02 13:30:00,68.0,68.07,67.99,68.06,4400.0,56.9505,57.0091,56.9421,57.0007,4400.0
2015-03-02 13:40:00,68.07,68.13,68.07,68.11,6000.0,57.0091,57.0593,57.0091,57.0426,6000.0
2015-03-02 13:50:00,68.13,68.16,68.07,68.09,6100.0,57.0593,57.0845,57.0091,57.0258,6100.0
2015-03-02 14:00:00,68.11,68.14,68.05,68.11,10000.0,57.0426,57.0677,56.9923,57.0426,10000.0
2015-03-02 14:10:00,68.1,68.14,68.09,68.09,13300.0,57.0342,57.0677,57.0258,57.0258,13300.0
2015-03-02 14:20:00,68.09,68.13,68.09,68.1,35500.0,57.0258,57.0593,57.0258,57.0342,35500.0
2015-03-02 14:30:00,68.1,68.12,68.08,68.09,11100.0,57.0342,57.051,57.0175,57.0258,11100.0
2015-03-02 14:40:00,68.09,68.09,68.03,68.08,10100.0,57.0258,57.0258,56.9756,57.0175,10100.0
2015-03-02 14:50:00,68.07,68.14,68.05,68.12,15000.0,57.0091,57.0677,56.9923,57.051,15000.0
2015-03-02 15:00:00,68.12,68.16,68.1,68.16,11500.0,57.051,57.0845,57.0342,57.0845,11500.0
2015-03-02 15:10:00,68.16,68.19,68.13,68.15,13500.0,57.0845,57.1096,57.0593,57.0761,13500.0
2015-03-02 15:20:00,68.15,68.16,68.1,68.12,25600.0,57.0761,57.0845,57.0342,57.051,25600.0
2015-03-02 15:30:00,68.12,68.19,68.1,68.17,20500.0,57.051,57.1096,57.0342,57.0928,20500.0
2015-03-02 15:40:00,68.18,68.3,68.17,68.28,32700.0,57.1012,57.2017,57.0928,57.185,32700.0
2015-03-02 15:50:00,68.27,68.3,68.17,68.21,81400.0,57.1766,57.2017,57.0928,57.1263,81400.0
2015-03-03 09:30:00,67.9,67.99,67.76,67.89,30300.0,56.8667,56.9421,56.7495,56.8583,30300.0
2015-03-03 09:40:00,67.82,67.88,67.59,67.59,9800.0,56.7997,56.85,56.6071,56.6071,9800.0
2015-03-03 09:50:00,67.58,67.69,67.54,67.57,12800.0,56.5987,56.6908,56.5652,56.5903,12800.0
2015-03-03 10:00:00,67.57,67.64,67.48,67.63,14500.0,56.5903,56.649,56.515,56.6406,14500.0
2015-03-03 10:10:00,67.66,67.66,67.55,67.6,15300.0,56.6657,56.6657,56.5736,56.6155,15300.0
2015-03-03 10:20:00,67.6,67.61,67.43,67.48,15100.0,56.6155,56.6238,56.4731,56.515,15100.0
2015-03-03 10:30:00,67.48,67.56,67.48,67.5,10500.0,56.515,56.582,56.515,56.5317,10500.0
2015-03-03 10:40:00,67.51,67.57,67.48,67.5,14000.0,56.5401,56.5903,56.515,56.5317,14000.0
2015-03-03 10:50:00,67.49,67.5,67.43,67.43,8000.0,56.5233,56.5317,56.4731,56.4731,8000.0
2015-03-03 11:00:00,67.43,67.47,67.4,67.45,7500.0,56.4731,56.5066,56.448,56.4898,7500.0
2015-03-03 11:10:00,67.45,67.51,67.43,67.48,11600.0,56.4898,56.5401,56.4731,56.515,11600.0
2015-03-03 11:20:00,67.49,67.51,67.44,67.44,12300.0,56.5233,56.5401,56.4815,56.4815,12300.0
2015-03-03 11:30:00,67.45,67.45,67.3,67.35,15200.0,56.4898,56.4898,56.3642,56.4061,15200.0
2015-03-03 11:40:00,67.34,67.34,67.28,67.3,8400.0,56.3977,56.3977,56.3475,56.3642,8400.0
2015-03-03 11:50:00,67.31,67.45,67.31,67.41,6500.0,56.3726,56.4898,56.3726,56.4563,6500.0
2015-03-03 12:00:00,67.41,67.44,67.39,67.44,6400.0,56.4563,56.4815,56.4396,56.4815,6400.0
2015-03-03 12:10:00,67.43,67.46,67.41,67.41,6600.0,56.4731,56.4982,56.4563,56.4563,6600.0
2015-03-03 12:20:00,67.4,67.4,67.29,67.3,8500.0,56.448,56.448,56.3558,56.3642,8500.0
2015-03-03 12:30:00,67.29,67.42,67.29,67.41,7900.0,56.3558,56.4647,56.3558,56.4563,7900.0
2015-03-03 12:40:00,67.4,67.42,67.36,67.36,5200.0,56.448,56.4647,56.4145,56.4145,5200.0
2015-03-03 12:50:00,67.37,67.49,67.37,67.46,11400.0,56.4228,56.5233,56.4228,56.4982,11400.0
2015-03-03 13:00:00,67.47,67.49,67.46,67.47,8000.0,56.5066,56.5233,56.4982,56.5066,8000.0
2015-03-03 13:10:00,67.46,67.46,67.43,67.44,6500.0,56.4982,56.4982,56.4731,56.4815,6500.0
2015-03-03 13:20:00,67.44,67.52,67.43,67.52,13000.0,56.4815,56.5485,56.4731,56.5485,13000.0
2015-03-03 13:30:00,67.52,67.6,67.52,67.57,11200.0,56.5485,56.6155,56.5485,56.5903,11200.0
2015-03-03 13:40:00,67.57,67.58,67.5,67.56,18100.0,56.5903,56.5987,56.5317,56.582,18100.0
2015-03-03 13:50:00,67.56,67.56,67.45,67.45,9700.0,56.582,56.582,56.4898,56.4898,9700.0
2015-03-03 14:00:00,67.45,67.63,67.41,67.63,31500.0,56.4898,56.6406,56.4563,56.6406,31500.0
2015-03-03 14:10:00,67.63,67.7,67.62,67.67,28900.0,56.6406,56.6992,56.6322,56.6741,28900.0
2015-03-03 14:20:00,67.68,67.69,67.62,67.62,13400.0,56.6825,56.6908,56.6322,56.6322,13400.0
2015-03-03 14:30:00,67.63,67.63,67.54,67.56,15800.0,56.6406,56.6406,56.5652,56.582,15800.0
2015-03-03 14:40:00,67.55,67.58,67.47,67.52,20500.0,56.5736,56.5987,56.5066,56.5485,20500.0
2015-03-03 14:50:00,67.51,67.56,67.5,67.51,17000.0,56.5401,56.582,56.5317,56.5401,17000.0
2015-03-03 15:00:00,67.52,67.52,67.46,67.46,27000.0,56.5485,56.5485,56.4982,56.4982,27000.0
2015-03-03 15:10:00,67.47,67.55,67.46,67.53,33900.0,56.5066,56.5736,56.4982,56.5568,33900.0
2015-03-03 15:20:00,67.53,67.7,67.53,67.7,20600.0,56.5568,56.6992,56.5568,56.6992,20600.0
2015-03-03 15:30:00,67.7,67.72,67.62,67.64,31000.0,56.6992,56.716,56.6322,56.649,31000.0
2015-03-03 15:40:00,67.64,67.65,67.5,67.59,39500.0,56.649,56.6573,56.5317,56.6071,39500.0
2015-03-03 15:50:00,67.59,67.63,67.54,67.62,99300.0,56.6071,56.6406,56.5652,56.6322,99300.0
2015-03-04 09:30:00,67.33,67.5,67.04,67.06,11800.0,56.3893,56.5317,56.1465,56.1632,11800.0
2015-03-04 09:40:00,67.04,67.07,66.7,66.92,16000.0,56.1465,56.1716,55.8617,56.046,16000.0
2015-03-04 09:50:00,66.9,67.02,66.86,66.95,5100.0,56.0292,56.1297,55.9957,56.0711,5100.0
2015-03-04 10:00:00,66.95,67.04,66.86,66.94,12300.0,56.0711,56.1465,55.9957,56.0627,12300.0
2015-03-04 10:10:00,66.92,67.0,66.81,66.94,17300.0,56.046,56.113,55.9538,56.0627,17300.0
2015-03-04 10:20:00,66.94,66.95,66.81,66.85,13200.0,56.0627,56.0711,55.9538,55.9873,13200.0
2015-03-04 10:30:00,66.83,66.96,66.83,66.9,12700.0,55.9706,56.0795,55.9706,56.0292,12700.0
2015-03-04 10:40:00,66.89,67.03,66.85,66.86,17200.0,56.0208,56.1381,55.9873,55.9957,17200.0
2015-03-04 10:50:00,66.87,66.96,66.86,66.95,9300.0,56.0041,56.0795,55.9957,56.0711,9300.0
2015-03-04 11:00:00,66.95,66.99,66.91,66.97,25400.0,56.0711,56.1046,56.0376,56.0878,25400.0
2015-03-04 11:10:00,66.97,67.04,66.92,67.03,14700.0,56.0878,56.1465,56.046,56.1381,14700.0
2015-03-04 11:20:00,67.03,67.04,66.97,67.01,10900.0,56.1381,56.1465,56.0878,56.1213,10900.0
2015-03-04 11:30:00,67.01,67.15,67.01,67.07,10600.0,56.1213,56.2386,56.1213,56.1716,10600.0
2015-03-04 11:40:00,67.07,67.12,67.03,67.05,8800.0,56.1716,56.2135,56.1381,56.1548,8800.0
2015-03-04 11:50:00,67.03,67.05,66.97,67.05,6400.0,56.1381,56.1548,56.0878,56.1548,6400.0
2015-03-04 12:00:00,67.05,67.08,67.0,67.08,8200.0,56.1548,56.18,56.113,56.18,8200.0
2015-03-04 12:10:00,67.08,67.19,67.08,67.15,8200.0,56.18,56.2721,56.18,56.2386,8200.0
2015-03-04 12:20:00,67.15,67.15,67.08,67.1,12300.0,56.2386,56.2386,56.18,56.1967,12300.0
2015-03-04 12:30:00,67.1,67.12,67.08,67.11,9800.0,56.1967,56.2135,56.18,56.2051,9800.0
2015-03-04 12:40:00,67.11,67.18,67.1,67.17,7600.0,56.2051,56.2637,56.1967,56.2553,7600.0
2015-03-04 12:50:00,67.16,67.17,67.06,67.06,7100.0,56.247,56.2553,56.1632,56.1632,7100.0
2015-03-04 13:00:00,67.07,67.09,67.02,67.03,9700.0,56.1716,56.1883,56.1297,56.1381,9700.0
2015-03-04 13:10:00,67.02,67.04,66.98,66.98,8000.0,56.1297,56.1465,56.0962,56.0962,8000.0
2015-03-04 13:20:00,66.98,67.03,66.96,66.99,10200.0,56.0962,56.1381,56.0795,56.1046,10200.0
2015-03-04 13:30:00,67.01,67.01,66.97,67.0,12500.0,56.1213,56.1213,56.0878,56.113,12500.0
2015-03-04 13:40:00,66.99,66.99,66.92,66.92,11100.0,56.1046,56.1046,56.046,56.046,11100.0
2015-03-04 13:50:00,66.92,66.96,66.86,66.9,11200.0,56.046,56.0795,55.9957,56.0292,11200.0
2015-03-04 14:00:00,66.9,66.95,66.9,66.91,9900.0,56.0292,56.0711,56.0292,56.0376,9900.0
2015-03-04 14:10:00,66.92,66.92,66.81,66.82,16700.0,56.046,56.046,55.9538,55.9622,16700.0
2015-03-04 14:20:00,66.83,66.86,66.81,66.83,9400.0,55.9706,55.9957,55.9538,55.9706,9400.0
2015-03-04 14:30:00,66.82,66.86,66.81,66.82,7800.0,55.9622,55.9957,55.9538,55.9622,7800.0
2015-03-04 14:40:00,66.83,66.92,66.8,66.92,15300.0,55.9706,56.046,55.9455,56.046,15300.0
2015-03-04 14:50:00,66.92,66.93,66.88,66.91,13200.0,56.046,56.0543,56.0125,56.0376,13200.0
2015-03-04 15:00:00,66.91,66.93,66.83,66.89,17000.0,56.0376,56.0543,55.9706,56.0208,17000.0
2015-03-04 15:10:00,66.89,66.96,66.89,66.92,14100.0,56.0208,56.0795,56.0208,56.046,14100.0
2015-03-04 15:20:00,66.91,66.94,66.87,66.9,16400.0,56.0376,56.0627,56.0041,56.0292,16400.0
2015-03-04 15:30:00,66.92,66.96,66.9,66.95,24700.0,56.046,56.0795,56.0292,56.0711,24700.0
2015-03-04 15:40:00,66.94,67.02,66.87,67.02,38100.0,56.0627,56.1297,56.0041,56.1297,38100.0
2015-03-04 15:50:00,67.0,67.03,66.95,67.01,90700.0,56.113,56.1381,56.0711,56.1213,90700.0
2015-03-05 09:30:00,67.28,67.37,66.85,66.96,65500.0,56.3475,56.4228,55.9873,56.0795,65500.0
2015-03-05 09:40:00,66.98,67.09,66.94,67.03,8700.0,56.0962,56.1883,56.0627,56.1381,8700.0
2015-03-05 09:50:00,67.05,67.1,67.03,67.06,6600.0,56.1548,56.1967,56.1381,56.1632,6600.0
2015-03-05 10:00:00,67.11,67.25,67.06,67.23,5600.0,56.2051,56.3223,56.1632,56.3056,5600.0
2015-03-05 10:10:00,67.22,67.27,67.06,67.07,15600.0,56.2972,56.3391,56.1632,56.1716,15600.0
2015-03-05 10:20:00,67.06,67.19,67.05,67.18,5900.0,56.1632,56.2721,56.1548,56.2637,5900.0
2015-03-05 10:30:00,67.18,67.2,67.15,67.17,6300.0,56.2637,56.2805,56.2386,56.2553,6300.0
2015-03-05 10:40:00,67.19,67.21,67.16,67.21,4300.0,56.2721,56.2888,56.247,56.2888,4300.0
2015-03-05 10:50:00,67.22,67.26,67.2,67.23,10700.0,56.2972,56.3307,56.2805,56.3056,10700.0
2015-03-05 11:00:00,67.25,67.27,67.16,67.17,9700.0,56.3223,56.3391,56.247,56.2553,9700.0
2015-03-05 11:10:00,67.17,67.2,67.12,67.19,9400.0,56.2553,56.2805,56.2135,56.2721,9400.0
2015-03-05 11:20:00,67.21,67.26,67.18,67.24,10300.0,56.2888,56.3307,56.2637,56.314,10300.0
2015-03-05 11:30:00,67.24,67.32,67.23,67.28,5600.0,56.314,56.381,56.3056,56.3475,5600.0
2015-03-05 11:40:00,67.28,67.32,67.28,67.29,7400.0,56.3475,56.381,56.3475,56.3558,7400.0
2015-03-05 11:50:00,67.3,67.34,67.28,67.32,4600.0,56.3642,56.3977,56.3475,56.381,4600.0
2015-03-05 12:00:00,67.33,67.33,67.29,67.3,5000.0,56.3893,56.3893,56.3558,56.3642,5000.0
2015-03-05 12:10:00,67.31,67.32,67.24,67.28,6100.0,56.3726,56.381,56.314,56.3475,6100.0
2015-03-05 12:20:00,67.28,67.29,67.23,67.23,3300.0,56.3475,56.3558,56.3056,56.3056,3300.0
2015-03-05 12:30:00,67.23,67.34,67.23,67.3,14400.0,56.3056,56.3977,56.3056,56.3642,14400.0
2015-03-05 12:40:00,67.27,67.32,67.25,67.26,15000.0,56.3391,56.381,56.3223,56.3307,15000.0
2015-03-05 12:50:00,67.24,67.26,67.12,67.14,17800.0,56.314,56.3307,56.2135,56.2302,17800.0
2015-03-05 13:00:00,67.14,67.21,67.13,67.19,4800.0,56.2302,56.2888,56.2218,56.2721,4800.0
2015-03-05 13:10:00,67.2,67.21,67.17,67.19,3300.0,56.2805,56.2888,56.2553,56.2721,3300.0
2015-03-05 13:20:00,67.17,67.2,67.11,67.15,4800.0,56.2553,56.2805,56.2051,56.2386,4800.0
2015-03-05 13:30:00,67.17,67.23,67.17,67.21,6000.0,56.2553,56.3056,56.2553,56.2888,6000.0
2015-03-05 13:40:00,67.22,67.27,67.18,67.21,3000.0,56.2972,56.3391,56.2637,56.2888,3000.0
2015-03-05 13:50:00,67.19,67.26,67.19,67.26,6600.0,56.2721,56.3307,56.2721,56.3307,6600.0
2015-03-05 14:00:00,67.26,67.33,67.25,67.31,5300.0,56.3307,56.3893,56.3223,56.3726,5300.0
2015-03-05 14:10:00,67.3,67.31,67.27,67.28,7600.0,56.3642,56.3726,56.3391,56.3475,7600.0
2015-03-05 14:20:00,67.28,67.31,67.23,67.23,10400.0,56.3475,56.3726,56.3056,56.3056,10400.0
2015-03-05 14:30:00,67.24,67.24,67.19,67.19,7600.0,56.314,56.314,56.2721,56.2721,7600.0
2015-03-05 14:40:00,67.2,67.23,67.18,67.21,5800.0,56.2805,56.3056,56.2637,56.2888,5800.0
2015-03-05 14:50:00,67.22,67.3,67.21,67.28,5300.0,56.2972,56.3642,56.2888,56.3475,5300.0
2015-03-05 15:00:00,67.29,67.29,67.2,67.22,5500.0,56.3558,56.3558,56.2805,56.2972,5500.0
2015-03-05 15:10:00,67.21,67.27,67.2,67.25,3800.0,56.2888,56.3391,56.2805,56.3223,3800.0
2015-03-05 15:20:00,67.25,67.26,67.23,67.25,8200.0,56.3223,56.3307,56.3056,56.3223,8200.0
2015-03-05 15:30:00,67.25,67.25,67.16,67.22,22100.0,56.3223,56.3223,56.247,56.2972,22100.0
2015-03-05 15:40:00,67.22,67.3,67.2,67.26,35400.0,56.2972,56.3642,56.2805,56.3307,35400.0
2015-03-05 15:50:00,67.27,67.3,67.25,67.25,40700.0,56.3391,56.3642,56.3223,56.3223,40700.0
2015-03-06 09:30:00,66.9,66.94,66.7,66.71,23600.0,56.0292,56.0627,55.8617,55.8701,23600.0
2015-03-06 09:40:00,66.71,66.89,66.62,66.67,32500.0,55.8701,56.0208,55.7947,55.8366,32500.0
2015-03-06 09:50:00,66.66,66.9,66.6,66.88,16800.0,55.8282,56.0292,55.778,56.0125,16800.0
2015-03-06 10:00:00,66.89,66.94,66.82,66.9,15400.0,56.0208,56.0627,55.9622,56.0292,15400.0
2015-03-06 10:10:00,66.91,67.02,66.91,66.98,11300.0,56.0376,56.1297,56.0376,56.0962,11300.0
2015-03-06 10:20:00,66.97,66.99,66.91,66.92,8200.0,56.0878,56.1046,56.0376,56.046,8200.0
2015-03-06 10:30:00,66.92,66.94,66.86,66.86,8700.0,56.046,56.0627,55.9957,55.9957,8700.0
2015-03-06 10:40:00,66.86,66.91,66.81,66.91,9300.0,55.9957,56.0376,55.9538,56.0376,9300.0
2015-03-06 10:50:00,66.89,66.89,66.76,66.81,13600.0,56.0208,56.0208,55.912,55.9538,13600.0
2015-03-06 11:00:00,66.78,66.84,66.64,66.68,12800.0,55.9287,55.979,55.8115,55.845,12800.0
2015-03-06 11:10:00,66.66,66.66,66.52,66.52,10100.0,55.8282,55.8282,55.711,55.711,10100.0
2015-03-06 11:20:00,66.56,66.57,66.47,66.49,8300.0,55.7445,55.7528,55.6691,55.6858,8300.0
2015-03-06 11:30:00,66.48,66.48,66.38,66.39,8300.0,55.6775,55.6775,55.5937,55.6021,8300.0
2015-03-06 11:40:00,66.41,66.43,66.29,66.29,8800.0,55.6188,55.6356,55.5183,55.5183,8800.0
2015-03-06 11:50:00,66.31,66.37,66.28,66.3,8500.0,55.5351,55.5853,55.51,55.5267,8500.0
2015-03-06 12:00:00,66.32,66.45,66.31,66.45,4900.0,55.5435,55.6523,55.5351,55.6523,4900.0
2015-03-06 12:10:00,66.42,66.42,66.23,66.24,8700.0,55.6272,55.6272,55.4681,55.4765,8700.0
2015-03-06 12:20:00,66.21,66.25,66.16,66.21,5700.0,55.4513,55.4848,55.4095,55.4513,5700.0
2015-03-06 12:30:00,66.21,66.31,66.16,66.31,8800.0,55.4513,55.5351,55.4095,55.5351,8800.0
2015-03-06 12:40:00,66.31,66.31,66.22,66.23,7700.0,55.5351,55.5351,55.4597,55.4681,7700.0
2015-03-06 12:50:00,66.24,66.25,66.11,66.17,8300.0,55.4765,55.4848,55.3676,55.4178,8300.0
2015-03-06 13:00:00,66.2,66.23,66.11,66.12,10700.0,55.443,55.4681,55.3676,55.376,10700.0
2015-03-06 13:10:00,66.17,66.18,66.1,66.1,7800.0,55.4178,55.4262,55.3592,55.3592,7800.0
2015-03-06 13:20:00,66.09,66.1,65.98,66.09,9400.0,55.3508,55.3592,55.2587,55.3508,9400.0
2015-03-06 13:30:00,66.08,66.08,65.98,66.04,9400.0,55.3425,55.3425,55.2587,55.309,9400.0
2015-03-06 13:40:00,66.04,66.07,65.97,66.05,13000.0,55.309,55.3341,55.2503,55.3173,13000.0
2015-03-06 13:50:00,66.06,66.13,66.06,66.13,9400.0,55.3257,55.3843,55.3257,55.3843,9400.0
2015-03-06 14:00:00,66.12,66.22,66.11,66.21,12800.0,55.376,55.4597,55.3676,55.4513,12800.0
2015-03-06 14:10:00,66.22,66.23,66.11,66.11,15400.0,55.4597,55.4681,55.3676,55.3676,15400.0
2015-03-06 14:20:00,66.11,66.12,65.99,66.07,16900.0,55.3676,55.376,55.2671,55.3341,16900.0
2015-03-06 14:30:00,66.07,66.13,66.02,66.05,10000.0,55.3341,55.3843,55.2922,55.3173,10000.0
2015-03-06 14:40:00,66.02,66.07,65.98,66.06,10100.0,55.2922,55.3341,55.2587,55.3257,10100.0
2015-03-06 14:50:00,66.06,66.11,66.03,66.06,11100.0,55.3257,55.3676,55.3006,55.3257,11100.0
2015-03-06 15:00:00,66.05,66.22,66.05,66.13,13000.0,55.3173,55.4597,55.3173,55.3843,13000.0
2015-03-06 15:10:00,66.12,66.14,66.06,66.09,11400.0,55.376,55.3927,55.3257,55.3508,11400.0
2015-03-06 15:20:00,66.09,66.13,66.04,66.04,16200.0,55.3508,55.3843,55.309,55.309,16200.0
2015-03-06 15:30:00,66.05,66.12,66.01,66.05,30400.0,55.3173,55.376,55.2838,55.3173,30400.0
2015-03-06 15:40:00,66.06,66.09,65.98,66.05,39500.0,55.3257,55.3508,55.2587,55.3173,39500.0
2015-03-06 15:50:00,66.05,66.12,66.01,66.11,84600.0,55.3173,55.376,55.2838,55.3676,84600.0
2015-03-09 09:30:00,66.02,66.26,66.02,66.24,20600.0,55.2922,55.4932,55.2922,55.4765,20600.0
2015-03-09 09:40:00,66.25,66.36,66.2,66.26,9000.0,55.4848,55.577,55.443,55.4932,9000.0
2015-03-09 09:50:00,66.27,66.34,66.25,66.28,11200.0,55.5016,55.5602,55.4848,55.51,11200.0
2015-03-09 10:00:00,66.31,66.36,66.26,66.31,5000.0,55.5351,55.577,55.4932,55.5351,5000.0
2015-03-09 10:10:00,66.31,66.39,66.29,66.34,20200.0,55.5351,55.6021,55.5183,55.5602,20200.0
2015-03-09 10:20:00,66.33,66.4,66.33,66.4,6300.0,55.5518,55.6105,55.5518,55.6105,6300.0
2015-03-09 10:30:00,66.41,66.41,66.33,66.33,7900.0,55.6188,55.6188,55.5518,55.5518,7900.0
2015-03-09 10:40:00,66.34,66.43,66.33,66.36,7900.0,55.5602,55.6356,55.5518,55.577,7900.0
2015-03-09 10:50:00,66.38,66.38,66.29,66.29,7300.0,55.5937,55.5937,55.5183,55.5183,7300.0
2015-03-09 11:00:00,66.28,66.32,66.2,66.26,8900.0,55.51,55.5435,55.443,55.4932,8900.0
2015-03-09 11:10:00,66.24,66.36,66.22,66.34,10900.0,55.4765,55.577,55.4597,55.5602,10900.0
2015-03-09 11:20:00,66.35,66.4,66.28,66.4,8500.0,55.5686,55.6105,55.51,55.6105,8500.0
2015-03-09 11:30:00,66.42,66.52,66.41,66.46,10900.0,55.6272,55.711,55.6188,55.6607,10900.0
2015-03-09 11:40:00,66.46,66.51,66.46,66.5,9000.0,55.6607,55.7026,55.6607,55.6942,9000.0
2015-03-09 11:50:00,66.48,66.48,66.41,66.43,9600.0,55.6775,55.6775,55.6188,55.6356,9600.0
2015-03-09 12:00:00,66.44,66.45,66.32,66.32,8900.0,55.644,55.6523,55.5435,55.5435,8900.0
2015-03-09 12:10:00,66.33,66.38,66.33,66.36,9500.0,55.5518,55.5937,55.5518,55.577,9500.0
2015-03-09 12:20:00,66.36,66.38,66.35,66.38,6500.0,55.577,55.5937,55.5686,55.5937,6500.0
2015-03-09 12:30:00,66.39,66.45,66.36,66.44,5200.0,55.6021,55.6523,55.577,55.644,5200.0
2015-03-09 12:40:00,66.44,66.48,66.41,66.45,7700.0,55.644,55.6775,55.6188,55.6523,7700.0
2015-03-09 12:50:00,66.46,66.53,66.45,66.52,10500.0,55.6607,55.7193,55.6523,55.711,10500.0
2015-03-09 13:00:00,66.51,66.54,66.5,66.54,4200.0,55.7026,55.7277,55.6942,55.7277,4200.0
2015-03-09 13:10:00,66.54,66.58,66.5,66.5,5200.0,55.7277,55.7612,55.6942,55.6942,5200.0
2015-03-09 13:20:00,66.5,66.54,66.47,66.54,9000.0,55.6942,55.7277,55.6691,55.7277,9000.0
2015-03-09 13:30:00,66.59,66.61,66.55,66.56,7800.0,55.7696,55.7863,55.7361,55.7445,7800.0
2015-03-09 13:40:00,66.56,66.61,66.56,66.57,6100.0,55.7445,55.7863,55.7445,55.7528,6100.0
2015-03-09 13:50:00,66.58,66.64,66.58,66.64,8500.0,55.7612,55.8115,55.7612,55.8115,8500.0
2015-03-09 14:00:00,66.64,66.69,66.62,66.68,8000.0,55.8115,55.8533,55.7947,55.845,8000.0
2015-03-09 14:10:00,66.67,66.68,66.62,66.62,9400.0,55.8366,55.845,55.7947,55.7947,9400.0
2015-03-09 14:20:00,66.62,66.67,66.6,66.64,12500.0,55.7947,55.8366,55.778,55.8115,12500.0
2015-03-09 14:30:00,66.64,66.64,66.59,66.62,9600.0,55.8115,55.8115,55.7696,55.7947,9600.0
2015-03-09 14:40:00,66.61,66.72,66.59,66.69,11400.0,55.7863,55.8785,55.7696,55.8533,11400.0
2015-03-09 14:50:00,66.69,66.74,66.68,66.68,8700.0,55.8533,55.8952,55.845,55.845,8700.0
2015-03-09 15:00:00,66.68,66.7,66.64,66.69,9000.0,55.845,55.8617,55.8115,55.8533,9000.0
2015-03-09 15:10:00,66.7,66.73,66.62,66.62,12500.0,55.8617,55.8868,55.7947,55.7947,12500.0
2015-03-09 15:20:00,66.62,66.67,66.61,66.67,10500.0,55.7947,55.8366,55.7863,55.8366,10500.0
2015-03-09 15:30:00,66.67,66.73,66.58,66.59,29800.0,55.8366,55.8868,55.7612,55.7696,29800.0
2015-03-09 15:40:00,66.59,66.75,66.55,66.73,68100.0,55.7696,55.9036,55.7361,55.8868,68100.0
2015-03-09 15:50:00,66.73,66.77,66.61,66.62,64900.0,55.8868,55.9203,55.7863,55.7947,64900.0
2015-03-10 09:30:00,66.26,66.29,65.94,66.2,29900.0,55.4932,55.5183,55.2252,55.443,29900.0
2015-03-10 09:40:00,66.09,66.16,65.74,65.74,28800.0,55.3508,55.4095,55.0577,55.0577,28800.0
2015-03-10 09:50:00,65.74,65.74,65.57,65.57,6800.0,55.0577,55.0577,54.9153,54.9153,6800.0
2015-03-10 10:00:00,65.62,65.68,65.53,65.63,14000.0,54.9572,55.0075,54.8818,54.9656,14000.0
2015-03-10 10:10:00,65.67,65.68,65.55,65.63,10800.0,54.9991,55.0075,54.8986,54.9656,10800.0
2015-03-10 10:20:00,65.63,65.64,65.51,65.56,13300.0,54.9656,54.974,54.8651,54.907,13300.0
2015-03-10 10:30:00,65.58,65.59,65.47,65.52,13300.0,54.9237,54.9321,54.8316,54.8735,13300.0
2015-03-10 10:40:00,65.51,65.53,65.47,65.5,37900.0,54.8651,54.8818,54.8316,54.8567,37900.0
2015-03-10 10:50:00,65.51,65.63,65.51,65.62,5200.0,54.8651,54.9656,54.8651,54.9572,5200.0
2015-03-10 11:00:00,65.59,65.68,65.59,65.63,28900.0,54.9321,55.0075,54.9321,54.9656,28900.0
2015-03-10 11:10:00,65.62,65.68,65.58,65.67,19600.0,54.9572,55.0075,54.9237,54.9991,19600.0
2015-03-10 11:20:00,65.69,65.75,65.64,65.67,11600.0,55.0158,55.0661,54.974,54.9991,11600.0
2015-03-10 11:30:00,65.67,65.72,65.62,65.64,9500.0,54.9991,55.041,54.9572,54.974,9500.0
2015-03-10 11:40:00,65.63,65.64,65.46,65.46,10200.0,54.9656,54.974,54.8232,54.8232,10200.0
2015-03-10 11:50:00,65.47,65.48,65.38,65.38,8700.0,54.8316,54.84,54.7562,54.7562,8700.0
2015-03-10 12:00:00,65.38,65.38,65.29,65.38,8000.0,54.7562,54.7562,54.6808,54.7562,8000.0
2015-03-10 12:10:00,65.39,65.45,65.39,65.41,7800.0,54.7646,54.8148,54.7646,54.7813,7800.0
2015-03-10 12:20:00,65.4,65.41,65.29,65.34,8900.0,54.773,54.7813,54.6808,54.7227,8900.0
2015-03-10 12:30:00,65.31,65.39,65.25,65.37,8000.0,54.6976,54.7646,54.6473,54.7478,8000.0
2015-03-10 12:40:00,65.37,65.4,65.3,65.33,9800.0,54.7478,54.773,54.6892,54.7143,9800.0
2015-03-10 12:50:00,65.32,65.4,65.27,65.36,8600.0,54.706,54.773,54.6641,54.7395,8600.0
2015-03-10 13:00:00,65.36,65.39,65.29,65.29,4100.0,54.7395,54.7646,54.6808,54.6808,4100.0
2015-03-10 13:10:00,65.28,65.31,65.25,65.29,9800.0,54.6725,54.6976,54.6473,54.6808,9800.0
2015-03-10 13:20:00,65.3,65.43,65.29,65.38,9100.0,54.6892,54.7981,54.6808,54.7562,9100.0
2015-03-10 13:30:00,65.38,65.38,65.33,65.34,5400.0,54.7562,54.7562,54.7143,54.7227,5400.0
2015-03-10 13:40:00,65.33,65.43,65.33,65.41,5100.0,54.7143,54.7981,54.7143,54.7813,5100.0
2015-03-10 13:50:00,65.4,65.44,65.4,65.42,9200.0,54.773,54.8065,54.773,54.7897,9200.0
2015-03-10 14:00:00,65.42,65.54,65.41,65.54,14300.0,54.7897,54.8902,54.7813,54.8902,14300.0
2015-03-10 14:10:00,65.54,65.55,65.32,65.33,11500.0,54.8902,54.8986,54.706,54.7143,11500.0
2015-03-10 14:20:00,65.31,65.33,65.24,65.26,12300.0,54.6976,54.7143,54.639,54.6557,12300.0
2015-03-10 14:30:00,65.26,65.33,65.26,65.32,6800.0,54.6557,54.7143,54.6557,54.706,6800.0
2015-03-10 14:40:00,65.32,65.37,65.31,65.33,8200.0,54.706,54.7478,54.6976,54.7143,8200.0
2015-03-10 14:50:00,65.34,65.34,65.24,65.29,10200.0,54.7227,54.7227,54.639,54.6808,10200.0
2015-03-10 15:00:00,65.28,65.39,65.27,65.37,10800.0,54.6725,54.7646,54.6641,54.7478,10800.0
2015-03-10 15:10:00,65.37,65.4,65.32,65.38,5900.0,54.7478,54.773,54.706,54.7562,5900.0
2015-03-10 15:20:00,65.4,65.47,65.33,65.35,13500.0,54.773,54.8316,54.7143,54.7311,13500.0
2015-03-10 15:30:00,65.34,65.34,65.29,65.3,13700.0,54.7227,54.7227,54.6808,54.6892,13700.0
2015-03-10 15:40:00,65.3,65.35,65.22,65.28,125200.0,54.6892,54.7311,54.6222,54.6725,125200.0
2015-03-10 15:50:00,65.28,65.29,65.09,65.1,101800.0,54.6725,54.6808,54.5133,54.5217,101800.0
2015-03-11 09:30:00,65.03,65.09,64.81,64.94,29400.0,54.4631,54.5133,54.2788,54.3877,29400.0
2015-03-11 09:40:00,64.94,65.11,64.93,65.05,20000.0,54.3877,54.5301,54.3793,54.4798,20000.0
2015-03-11 09:50:00,65.08,65.16,65.05,65.1,7600.0,54.505,54.572,54.4798,54.5217,7600.0
2015-03-11 10:00:00,65.14,65.24,65.06,65.2,10000.0,54.5552,54.639,54.4882,54.6055,10000.0
2015-03-11 10:10:00,65.18,65.18,65.06,65.09,12400.0,54.5887,54.5887,54.4882,54.5133,12400.0
2015-03-11 10:20:00,65.08,65.15,65.08,65.1,6700.0,54.505,54.5636,54.505,54.5217,6700.0
2015-03-11 10:30:00,65.11,65.17,64.99,65.04,14000.0,54.5301,54.5803,54.4296,54.4715,14000.0
2015-03-11 10:40:00,65.07,65.09,64.92,64.95,8600.0,54.4966,54.5133,54.371,54.3961,8600.0
2015-03-11 10:50:00,64.94,64.97,64.91,64.93,12000.0,54.3877,54.4128,54.3626,54.3793,12000.0
2015-03-11 11:00:00,64.94,64.96,64.83,64.83,10400.0,54.3877,54.4045,54.2956,54.2956,10400.0
2015-03-11 11:10:00,64.87,64.92,64.84,64.88,12200.0,54.3291,54.371,54.3039,54.3374,12200.0
2015-03-11 11:20:00,64.88,64.88,64.78,64.85,41100.0,54.3374,54.3374,54.2537,54.3123,41100.0
2015-03-11 11:30:00,64.85,64.86,64.82,64.82,19600.0,54.3123,54.3207,54.2872,54.2872,19600.0
2015-03-11 11:40:00,64.81,64.85,64.79,64.82,15200.0,54.2788,54.3123,54.2621,54.2872,15200.0
2015-03-11 11:50:00,64.82,64.85,64.78,64.85,10700.0,54.2872,54.3123,54.2537,54.3123,10700.0
2015-03-11 12:00:00,64.87,64.87,64.78,64.82,8800.0,54.3291,54.3291,54.2537,54.2872,8800.0
2015-03-11 12:10:00,64.83,64.93,64.83,64.92,7600.0,54.2956,54.3793,54.2956,54.371,7600.0
2015-03-11 12:20:00,64.92,64.92,64.75,64.81,8400.0,54.371,54.371,54.2286,54.2788,8400.0
2015-03-11 12:30:00,64.8,64.86,64.78,64.86,11400.0,54.2704,54.3207,54.2537,54.3207,11400.0
2015-03-11 12:40:00,64.85,64.86,64.8,64.8,7400.0,54.3123,54.3207,54.2704,54.2704,7400.0
2015-03-11 12:50:00,64.81,64.85,64.77,64.78,8900.0,54.2788,54.3123,54.2453,54.2537,8900.0
2015-03-11 13:00:00,64.79,64.84,64.79,64.8,22100.0,54.2621,54.3039,54.2621,54.2704,22100.0
2015-03-11 13:10:00,64.8,64.81,64.73,64.74,9400.0,54.2704,54.2788,54.2118,54.2202,9400.0
2015-03-11 13:20:00,64.74,64.77,64.71,64.77,7700.0,54.2202,54.2453,54.1951,54.2453,7700.0
2015-03-11 13:30:00,64.77,64.77,64.66,64.7,9600.0,54.2453,54.2453,54.1532,54.1867,9600.0
2015-03-11 13:40:00,64.7,64.7,64.51,64.51,14600.0,54.1867,54.1867,54.0276,54.0276,14600.0
2015-03-11 13:50:00,64.5,64.6,64.5,64.57,7600.0,54.0192,54.1029,54.0192,54.0778,7600.0
2015-03-11 14:00:00,64.56,64.68,64.56,64.68,8000.0,54.0694,54.1699,54.0694,54.1699,8000.0
2015-03-11 14:10:00,64.68,64.79,64.65,64.71,18200.0,54.1699,54.2621,54.1448,54.1951,18200.0
2015-03-11 14:20:00,64.72,64.74,64.6,64.66,36200.0,54.2034,54.2202,54.1029,54.1532,36200.0
2015-03-11 14:30:00,64.66,64.72,64.64,64.71,14900.0,54.1532,54.2034,54.1364,54.1951,14900.0
2015-03-11 14:40:00,64.71,64.72,64.6,64.69,12700.0,54.1951,54.2034,54.1029,54.1783,12700.0
2015-03-11 14:50:00,64.71,64.8,64.69,64.78,14100.0,54.1951,54.2704,54.1783,54.2537,14100.0
2015-03-11 15:00:00,64.78,64.8,64.73,64.74,15700.0,54.2537,54.2704,54.2118,54.2202,15700.0
2015-03-11 15:10:00,64.73,64.73,64.61,64.66,26200.0,54.2118,54.2118,54.1113,54.1532,26200.0
2015-03-11 15:20:00,64.66,64.69,64.61,64.62,21600.0,54.1532,54.1783,54.1113,54.1197,21600.0
2015-03-11 15:30:00,64.61,64.64,64.54,64.61,56800.0,54.1113,54.1364,54.0527,54.1113,56800.0
2015-03-11 15:40:00,64.62,64.69,64.58,64.64,100900.0,54.1197,54.1783,54.0862,54.1364,100900.0
2015-03-11 15:50:00,64.63,64.71,64.59,64.61,130200.0,54.1281,54.1951,54.0946,54.1113,130200.0
2015-03-12 09:30:00,64.74,65.18,64.74,65.13,20600.0,54.2202,54.5887,54.2202,54.5468,20600.0
2015-03-12 09:40:00,65.13,65.35,65.13,65.34,10800.0,54.5468,54.7311,54.5468,54.7227,10800.0
2015-03-12 09:50:00,65.44,65.44,65.26,65.28,9000.0,54.8065,54.8065,54.6557,54.6725,9000.0
2015-03-12 10:00:00,65.28,65.33,65.16,65.17,12200.0,54.6725,54.7143,54.572,54.5803,12200.0
2015-03-12 10:10:00,65.17,65.24,65.17,65.21,10600.0,54.5803,54.639,54.5803,54.6138,10600.0
2015-03-12 10:20:00,65.21,65.37,65.2,65.29,7600.0,54.6138,54.7478,54.6055,54.6808,7600.0
2015-03-12 10:30:00,65.3,65.44,65.28,65.44,17100.0,54.6892,54.8065,54.6725,54.8065,17100.0
2015-03-12 10:40:00,65.44,65.45,65.35,65.4,21300.0,54.8065,54.8148,54.7311,54.773,21300.0
2015-03-12 10:50:00,65.42,65.59,65.42,65.56,9500.0,54.7897,54.9321,54.7897,54.907,9500.0
2015-03-12 11:00:00,65.57,65.63,65.52,65.62,9800.0,54.9153,54.9656,54.8735,54.9572,9800.0
2015-03-12 11:10:00,65.61,65.7,65.59,65.68,13700.0,54.9488,55.0242,54.9321,55.0075,13700.0
2015-03-12 11:20:00,65.67,65.75,65.64,65.66,9300.0,54.9991,55.0661,54.974,54.9907,9300.0
2015-03-12 11:30:00,65.68,65.7,65.64,65.66,14600.0,55.0075,55.0242,54.974,54.9907,14600.0
2015-03-12 11:40:00,65.67,65.71,65.65,65.65,9600.0,54.9991,55.0326,54.9823,54.9823,9600.0
2015-03-12 11:50:00,65.64,65.68,65.62,65.68,24100.0,54.974,55.0075,54.9572,55.0075,24100.0
2015-03-12 12:00:00,65.65,65.7,65.65,65.66,19700.0,54.9823,55.0242,54.9823,54.9907,19700.0
2015-03-12 12:10:00,65.67,65.71,65.66,65.7,18300.0,54.9991,55.0326,54.9907,55.0242,18300.0
2015-03-12 12:20:00,65.7,65.71,65.66,65.68,10500.0,55.0242,55.0326,54.9907,55.0075,10500.0
2015-03-12 12:30:00,65.68,65.69,65.66,65.66,9900.0,55.0075,55.0158,54.9907,54.9907,9900.0
2015-03-12 12:40:00,65.66,65.69,65.63,65.69,9000.0,54.9907,55.0158,54.9656,55.0158,9000.0
2015-03-12 12:50:00,65.7,65.73,65.7,65.71,4000.0,55.0242,55.0493,55.0242,55.0326,4000.0
2015-03-12 13:00:00,65.72,65.8,65.7,65.8,9200.0,55.041,55.108,55.0242,55.108,9200.0
2015-03-12 13:10:00,65.79,65.82,65.76,65.81,11500.0,55.0996,55.1247,55.0745,55.1163,11500.0
2015-03-12 13:20:00,65.81,65.81,65.77,65.78,7900.0,55.1163,55.1163,55.0828,55.0912,7900.0
2015-03-12 13:30:00,65.78,65.84,65.76,65.84,10800.0,55.0912,55.1415,55.0745,55.1415,10800.0
2015-03-12 13:40:00,65.83,65.87,65.81,65.86,12600.0,55.1331,55.1666,55.1163,55.1582,12600.0
2015-03-12 13:50:00,65.86,65.94,65.86,65.91,16000.0,55.1582,55.2252,55.1582,55.2001,16000.0
2015-03-12 14:00:00,65.9,65.91,65.87,65.91,11100.0,55.1917,55.2001,55.1666,55.2001,11100.0
2015-03-12 14:10:00,65.91,65.96,65.9,65.96,9600.0,55.2001,55.242,55.1917,55.242,9600.0
2015-03-12 14:20:00,65.96,65.96,65.91,65.92,13100.0,55.242,55.242,55.2001,55.2085,13100.0
2015-03-12 14:30:00,65.91,65.93,65.88,65.89,9100.0,55.2001,55.2168,55.175,55.1833,9100.0
2015-03-12 14:40:00,65.88,65.88,65.79,65.86,20200.0,55.175,55.175,55.0996,55.1582,20200.0
2015-03-12 14:50:00,65.86,66.02,65.85,66.02,15100.0,55.1582,55.2922,55.1498,55.2922,15100.0
2015-03-12 15:00:00,66.02,66.12,66.01,66.08,23300.0,55.2922,55.376,55.2838,55.3425,23300.0
2015-03-12 15:10:00,66.09,66.12,66.04,66.04,19800.0,55.3508,55.376,55.309,55.309,19800.0
2015-03-12 15:20:00,66.04,66.12,66.04,66.12,16100.0,55.309,55.376,55.309,55.376,16100.0
2015-03-12 15:30:00,66.12,66.16,66.09,66.16,36400.0,55.376,55.4095,55.3508,55.4095,36400.0
2015-03-12 15:40:00,66.16,66.26,66.14,66.23,47500.0,55.4095,55.4932,55.3927,55.4681,47500.0
2015-03-12 15:50:00,66.24,66.27,66.21,66.25,110600.0,55.4765,55.5016,55.4513,55.4848,110600.0
2015-03-13 09:30:00,66.02,66.12,65.75,65.97,25300.0,55.5124,55.5964,55.2853,55.4703,25300.0
2015-03-13 09:40:00,65.97,66.18,65.84,66.1,15800.0,55.4703,55.6469,55.361,55.5796,15800.0
2015-03-13 09:50:00,66.12,66.13,65.87,65.89,9400.0,55.5964,55.6049,55.3862,55.4031,9400.0
2015-03-13 10:00:00,65.84,65.92,65.73,65.75,25300.0,55.361,55.4283,55.2685,55.2853,25300.0
2015-03-13 10:10:00,65.71,65.9,65.71,65.88,12900.0,55.2517,55.4115,55.2517,55.3946,12900.0
2015-03-13 10:20:00,65.89,65.93,65.69,65.71,12000.0,55.4031,55.4367,55.2349,55.2517,12000.0
2015-03-13 10:30:00,65.69,65.69,65.6,65.62,12900.0,55.2349,55.2349,55.1592,55.176,12900.0
2015-03-13 10:40:00,65.6,65.64,65.44,65.48,21100.0,55.1592,55.1928,55.0247,55.0583,21100.0
2015-03-13 10:50:00,65.46,65.46,65.27,65.28,17000.0,55.0415,55.0415,54.8817,54.8901,17000.0
2015-03-13 11:00:00,65.27,65.39,65.24,65.36,11400.0,54.8817,54.9826,54.8565,54.9574,11400.0
2015-03-13 11:10:00,65.38,65.44,65.35,65.37,8100.0,54.9742,55.0247,54.949,54.9658,8100.0
2015-03-13 11:20:00,65.36,65.38,65.17,65.21,9500.0,54.9574,54.9742,54.7976,54.8313,9500.0
2015-03-13 11:30:00,65.21,65.22,65.09,65.17,8100.0,54.8313,54.8397,54.7304,54.7976,8100.0
2015-03-13 11:40:00,65.2,65.22,65.05,65.06,9100.0,54.8229,54.8397,54.6967,54.7052,9100.0
2015-03-13 11:50:00,65.09,65.19,65.08,65.18,9600.0,54.7304,54.8145,54.722,54.8061,9600.0
2015-03-13 12:00:00,65.17,65.17,65.07,65.15,12200.0,54.7976,54.7976,54.7136,54.7808,12200.0
2015-03-13 12:10:00,65.15,65.21,65.05,65.09,7600.0,54.7808,54.8313,54.6967,54.7304,7600.0
2015-03-13 12:20:00,65.08,65.19,65.08,65.18,12000.0,54.722,54.8145,54.722,54.8061,12000.0
2015-03-13 12:30:00,65.19,65.32,65.19,65.27,7200.0,54.8145,54.9238,54.8145,54.8817,7200.0
2015-03-13 12:40:00,65.28,65.34,65.23,65.26,8000.0,54.8901,54.9406,54.8481,54.8733,8000.0
2015-03-13 12:50:00,65.26,65.27,65.17,65.24,10200.0,54.8733,54.8817,54.7976,54.8565,10200.0
2015-03-13 13:00:00,65.24,65.24,65.1,65.1,16300.0,54.8565,54.8565,54.7388,54.7388,16300.0
2015-03-13 13:10:00,65.1,65.12,65.02,65.05,8300.0,54.7388,54.7556,54.6715,54.6967,8300.0
2015-03-13 13:20:00,65.03,65.04,64.95,64.96,12600.0,54.6799,54.6883,54.6127,54.6211,12600.0
2015-03-13 13:30:00,64.97,65.12,64.97,65.12,17300.0,54.6295,54.7556,54.6295,54.7556,17300.0
2015-03-13 13:40:00,65.13,65.2,65.13,65.15,24100.0,54.764,54.8229,54.764,54.7808,24100.0
2015-03-13 13:50:00,65.15,65.2,65.14,65.15,7200.0,54.7808,54.8229,54.7724,54.7808,7200.0
2015-03-13 14:00:00,65.12,65.12,65.02,65.02,9900.0,54.7556,54.7556,54.6715,54.6715,9900.0
2015-03-13 14:10:00,65.01,65.1,64.97,65.07,7000.0,54.6631,54.7388,54.6295,54.7136,7000.0
2015-03-13 14:20:00,65.08,65.13,65.02,65.12,10400.0,54.722,54.764,54.6715,54.7556,10400.0
2015-03-13 14:30:00,65.13,65.15,65.06,65.06,17800.0,54.764,54.7808,54.7052,54.7052,17800.0
2015-03-13 14:40:00,65.07,65.08,65.01,65.04,16500.0,54.7136,54.722,54.6631,54.6883,16500.0
2015-03-13 14:50:00,65.04,65.12,65.04,65.12,12000.0,54.6883,54.7556,54.6883,54.7556,12000.0
2015-03-13 15:00:00,65.13,65.15,65.06,65.06,19600.0,54.764,54.7808,54.7052,54.7052,19600.0
2015-03-13 15:10:00,65.06,65.16,65.05,65.08,17000.0,54.7052,54.7892,54.6967,54.722,17000.0
2015-03-13 15:20:00,65.1,65.2,65.08,65.2,21000.0,54.7388,54.8229,54.722,54.8229,21000.0
2015-03-13 15:30:00,65.23,65.26,65.14,65.25,24500.0,54.8481,54.8733,54.7724,54.8649,24500.0
2015-03-13 15:40:00,65.25,65.37,65.22,65.31,40800.0,54.8649,54.9658,54.8397,54.9154,40800.0
2015-03-13 15:50:00,65.32,65.44,65.29,65.31,63600.0,54.9238,55.0247,54.8985,54.9154,63600.0
2015-03-16 09:30:00,65.7,65.87,65.61,65.71,25200.0,55.2433,55.3862,55.1676,55.2517,25200.0
2015-03-16 09:40:00,65.73,66.0,65.73,65.98,6200.0,55.2685,55.4955,55.2685,55.4787,6200.0
2015-03-16 09:50:00,66.0,66.23,66.0,66.21,12800.0,55.4955,55.6889,55.4955,55.6721,12800.0
2015-03-16 10:00:00,66.21,66.34,66.2,66.27,13500.0,55.6721,55.7814,55.6637,55.7226,13500.0
2015-03-16 10:10:00,66.28,66.45,66.28,66.45,20000.0,55.731,55.8739,55.731,55.8739,20000.0
2015-03-16 10:20:00,66.46,66.47,66.28,66.33,16400.0,55.8823,55.8907,55.731,55.773,16400.0
2015-03-16 10:30:00,66.33,66.36,66.23,66.23,7200.0,55.773,55.7982,55.6889,55.6889,7200.0
2015-03-16 10:40:00,66.23,66.23,66.11,66.16,6200.0,55.6889,55.6889,55.588,55.6301,6200.0
2015-03-16 10:50:00,66.18,66.28,66.17,66.27,7100.0,55.6469,55.731,55.6385,55.7226,7100.0
2015-03-16 11:00:00,66.29,66.29,66.24,66.25,6900.0,55.7394,55.7394,55.6973,55.7058,6900.0
2015-03-16 11:10:00,66.26,66.33,66.26,66.26,6900.0,55.7142,55.773,55.7142,55.7142,6900.0
2015-03-16 11:20:00,66.27,66.37,66.26,66.31,10200.0,55.7226,55.8067,55.7142,55.7562,10200.0
2015-03-16 11:30:00,66.31,66.37,66.3,66.31,13600.0,55.7562,55.8067,55.7478,55.7562,13600.0
2015-03-16 11:40:00,66.3,66.3,66.2,66.22,19900.0,55.7478,55.7478,55.6637,55.6805,19900.0
2015-03-16 11:50:00,66.22,66.26,66.21,66.25,15800.0,55.6805,55.7142,55.6721,55.7058,15800.0
2015-03-16 12:00:00,66.25,66.27,66.22,66.24,12500.0,55.7058,55.7226,55.6805,55.6973,12500.0
2015-03-16 12:10:00,66.24,66.26,66.19,66.19,23100.0,55.6973,55.7142,55.6553,55.6553,23100.0
2015-03-16 12:20:00,66.2,66.21,66.14,66.16,6200.0,55.6637,55.6721,55.6133,55.6301,6200.0
2015-03-16 12:30:00,66.15,66.19,66.15,66.19,5300.0,55.6217,55.6553,55.6217,55.6553,5300.0
2015-03-16 12:40:00,66.19,66.27,66.19,66.24,8000.0,55.6553,55.7226,55.6553,55.6973,8000.0
2015-03-16 12:50:00,66.22,66.3,66.22,66.24,7500.0,55.6805,55.7478,55.6805,55.6973,7500.0
2015-03-16 13:00:00,66.26,66.26,66.17,66.22,8500.0,55.7142,55.7142,55.6385,55.6805,8500.0
2015-03-16 13:10:00,66.23,66.33,66.23,66.29,9300.0,55.6889,55.773,55.6889,55.7394,9300.0
2015-03-16 13:20:00,66.29,66.31,66.26,66.28,4500.0,55.7394,55.7562,55.7142,55.731,4500.0
2015-03-16 13:30:00,66.28,66.33,66.24,66.32,9000.0,55.731,55.773,55.6973,55.7646,9000.0
2015-03-16 13:40:00,66.32,66.39,66.31,66.39,6300.0,55.7646,55.8235,55.7562,55.8235,6300.0
2015-03-16 13:50:00,66.38,66.41,66.36,66.41,6900.0,55.8151,55.8403,55.7982,55.8403,6900.0
2015-03-16 14:00:00,66.42,66.43,66.39,66.41,7000.0,55.8487,55.8571,55.8235,55.8403,7000.0
2015-03-16 14:10:00,66.41,66.41,66.32,66.35,13500.0,55.8403,55.8403,55.7646,55.7898,13500.0
2015-03-16 14:20:00,66.36,66.37,66.32,66.32,12400.0,55.7982,55.8067,55.7646,55.7646,12400.0
2015-03-16 14:30:00,66.32,66.33,66.24,66.25,23100.0,55.7646,55.773,55.6973,55.7058,23100.0
2015-03-16 14:40:00,66.25,66.4,66.25,66.35,11800.0,55.7058,55.8319,55.7058,55.7898,11800.0
2015-03-16 14:50:00,66.35,66.43,66.34,66.42,9900.0,55.7898,55.8571,55.7814,55.8487,9900.0
2015-03-16 15:00:00,66.43,66.51,66.43,66.51,21400.0,55.8571,55.9244,55.8571,55.9244,21400.0
2015-03-16 15:10:00,66.5,66.56,66.49,66.54,20100.0,55.916,55.9664,55.9076,55.9496,20100.0
2015-03-16 15:20:00,66.53,66.56,66.5,66.56,25200.0,55.9412,55.9664,55.916,55.9664,25200.0
2015-03-16 15:30:00,66.56,66.6,66.5,66.5,28500.0,55.9664,56.0,55.916,55.916,28500.0
2015-03-16 15:40:00,66.52,66.58,66.49,66.53,37500.0,55.9328,55.9832,55.9076,55.9412,37500.0
2015-03-16 15:50:00,66.54,66.65,66.52,66.62,79100.0,55.9496,56.0421,55.9328,56.0169,79100.0
2015-03-17 09:30:00,66.2,66.43,66.09,66.29,15800.0,55.6637,55.8571,55.5712,55.7394,15800.0
2015-03-17 09:40:00,66.19,66.27,66.17,66.18,12600.0,55.6553,55.7226,55.6385,55.6469,12600.0
2015-03-17 09:50:00,66.09,66.26,66.05,66.16,9000.0,55.5712,55.7142,55.5376,55.6301,9000.0
2015-03-17 10:00:00,66.16,66.29,66.13,66.24,14600.0,55.6301,55.7394,55.6049,55.6973,14600.0
2015-03-17 10:10:00,66.22,66.34,66.22,66.3,16900.0,55.6805,55.7814,55.6805,55.7478,16900.0
2015-03-17 10:20:00,66.32,66.32,66.26,66.28,5900.0,55.7646,55.7646,55.7142,55.731,5900.0
2015-03-17 10:30:00,66.29,66.36,66.26,66.33,8400.0,55.7394,55.7982,55.7142,55.773,8400.0
2015-03-17 10:40:00,66.32,66.34,66.27,66.32,6900.0,55.7646,55.7814,55.7226,55.7646,6900.0
2015-03-17 10:50:00,66.29,66.36,66.26,66.33,13000.0,55.7394,55.7982,55.7142,55.773,13000.0
2015-03-17 11:00:00,66.31,66.32,66.14,66.19,73600.0,55.7562,55.7646,55.6133,55.6553,73600.0
2015-03-17 11:10:00,66.21,66.22,66.17,66.18,16900.0,55.6721,55.6805,55.6385,55.6469,16900.0
2015-03-17 11:20:00,66.18,66.26,66.16,66.26,6000.0,55.6469,55.7142,55.6301,55.7142,6000.0
2015-03-17 11:30:00,66.25,66.31,66.25,66.25,7500.0,55.7058,55.7562,55.7058,55.7058,7500.0
2015-03-17 11:40:00,66.24,66.3,66.23,66.26,6000.0,55.6973,55.7478,55.6889,55.7142,6000.0
2015-03-17 11:50:00,66.25,66.3,66.21,66.3,4700.0,55.7058,55.7478,55.6721,55.7478,4700.0
2015-03-17 12:00:00,66.31,66.31,66.26,66.29,5400.0,55.7562,55.7562,55.7142,55.7394,5400.0
2015-03-17 12:10:00,66.29,66.3,66.26,66.29,2200.0,55.7394,55.7478,55.7142,55.7394,2200.0
2015-03-17 12:20:00,66.3,66.36,66.3,66.36,4400.0,55.7478,55.7982,55.7478,55.7982,4400.0
2015-03-17 12:30:00,66.36,66.39,66.33,66.39,2200.0,55.7982,55.8235,55.773,55.8235,2200.0
2015-03-17 12:40:00,66.4,66.45,66.4,66.42,5000.0,55.8319,55.8739,55.8319,55.8487,5000.0
2015-03-17 12:50:00,66.42,66.43,66.38,66.42,4000.0,55.8487,55.8571,55.8151,55.8487,4000.0
2015-03-17 13:00:00,66.44,66.48,66.39,66.45,5400.0,55.8655,55.8991,55.8235,55.8739,5400.0
2015-03-17 13:10:00,66.44,66.49,66.44,66.46,3000.0,55.8655,55.9076,55.8655,55.8823,3000.0
2015-03-17 13:20:00,66.44,66.45,66.41,66.43,4700.0,55.8655,55.8739,55.8403,55.8571,4700.0
2015-03-17 13:30:00,66.42,66.45,66.37,66.39,7500.0,55.8487,55.8739,55.8067,55.8235,7500.0
2015-03-17 13:40:00,66.38,66.41,66.38,66.4,4000.0,55.8151,55.8403,55.8151,55.8319,4000.0
2015-03-17 13:50:00,66.41,66.49,66.4,66.49,5300.0,55.8403,55.9076,55.8319,55.9076,5300.0
2015-03-17 14:00:00,66.47,66.52,66.45,66.52,4600.0,55.8907,55.9328,55.8739,55.9328,4600.0
2015-03-17 14:10:00,66.51,66.52,66.46,66.48,8600.0,55.9244,55.9328,55.8823,55.8991,8600.0
2015-03-17 14:20:00,66.48,66.5,66.47,66.48,4600.0,55.8991,55.916,55.8907,55.8991,4600.0
2015-03-17 14:30:00,66.48,66.48,66.42,66.46,4700.0,55.8991,55.8991,55.8487,55.8823,4700.0
2015-03-17 14:40:00,66.45,66.46,66.44,66.45,6600.0,55.8739,55.8823,55.8655,55.8739,6600.0
2015-03-17 14:50:00,66.46,66.51,66.4,66.46,8400.0,55.8823,55.9244,55.8319,55.8823,8400.0
2015-03-17 15:00:00,66.46,66.58,66.46,66.57,6600.0,55.8823,55.9832,55.8823,55.9748,6600.0
2015-03-17 15:10:00,66.57,66.62,66.57,66.61,11300.0,55.9748,56.0169,55.9748,56.0085,11300.0
2015-03-17 15:20:00,66.61,66.62,66.54,66.55,9800.0,56.0085,56.0169,55.9496,55.958,9800.0
2015-03-17 15:30:00,66.55,66.58,66.52,66.52,9800.0,55.958,55.9832,55.9328,55.9328,9800.0
2015-03-17 15:40:00,66.51,66.51,66.41,66.48,23800.0,55.9244,55.9244,55.8403,55.8991,23800.0
2015-03-17 15:50:00,66.47,66.47,66.33,66.35,50500.0,55.8907,55.8907,55.773,55.7898,50500.0
2015-03-18 09:30:00,66.14,66.32,66.1,66.25,16600.0,55.6133,55.7646,55.5796,55.7058,16600.0
2015-03-18 09:40:00,66.26,66.26,66.17,66.25,4400.0,55.7142,55.7142,55.6385,55.7058,4400.0
2015-03-18 09:50:00,66.28,66.36,66.17,66.23,8300.0,55.731,55.7982,55.6385,55.6889,8300.0
2015-03-18 10:00:00,66.3,66.32,66.25,66.29,4200.0,55.7478,55.7646,55.7058,55.7394,4200.0
2015-03-18 10:10:00,66.29,66.36,66.29,66.34,10900.0,55.7394,55.7982,55.7394,55.7814,10900.0
2015-03-18 10:20:00,66.36,66.42,66.32,66.34,11400.0,55.7982,55.8487,55.7646,55.7814,11400.0
2015-03-18 10:30:00,66.32,66.33,66.25,66.29,6400.0,55.7646,55.773,55.7058,55.7394,6400.0
2015-03-18 10:40:00,66.31,66.44,66.28,66.44,21900.0,55.7562,55.8655,55.731,55.8655,21900.0
2015-03-18 10:50:00,66.43,66.5,66.42,66.49,13400.0,55.8571,55.916,55.8487,55.9076,13400.0
2015-03-18 11:00:00,66.48,66.54,66.46,66.49,10900.0,55.8991,55.9496,55.8823,55.9076,10900.0
2015-03-18 11:10:00,66.49,66.54,66.42,66.42,37500.0,55.9076,55.9496,55.8487,55.8487,37500.0
2015-03-18 11:20:00,66.4,66.4,66.31,66.31,6400.0,55.8319,55.8319,55.7562,55.7562,6400.0
2015-03-18 11:30:00,66.31,66.37,66.3,66.31,5900.0,55.7562,55.8067,55.7478,55.7562,5900.0
2015-03-18 11:40:00,66.31,66.36,66.28,66.3,5000.0,55.7562,55.7982,55.731,55.7478,5000.0
2015-03-18 11:50:00,66.3,66.33,66.22,66.33,10600.0,55.7478,55.773,55.6805,55.773,10600.0
2015-03-18 12:00:00,66.32,66.32,66.25,66.28,7400.0,55.7646,55.7646,55.7058,55.731,7400.0
2015-03-18 12:10:00,66.27,66.3,66.24,66.26,8000.0,55.7226,55.7478,55.6973,55.7142,8000.0
2015-03-18 12:20:00,66.26,66.31,66.21,66.3,6100.0,55.7142,55.7562,55.6721,55.7478,6100.0
2015-03-18 12:30:00,66.29,66.33,66.28,66.32,8900.0,55.7394,55.773,55.731,55.7646,8900.0
2015-03-18 12:40:00,66.32,66.32,66.23,66.24,4600.0,55.7646,55.7646,55.6889,55.6973,4600.0
2015-03-18 12:50:00,66.24,66.26,66.17,66.2,8100.0,55.6973,55.7142,55.6385,55.6637,8100.0
2015-03-18 13:00:00,66.2,66.22,66.14,66.19,7000.0,55.6637,55.6805,55.6133,55.6553,7000.0
2015-03-18 13:10:00,66.19,66.26,66.19,66.26,11100.0,55.6553,55.7142,55.6553,55.7142,11100.0
2015-03-18 13:20:00,66.27,66.29,66.23,66.24,9100.0,55.7226,55.7394,55.6889,55.6973,9100.0
2015-03-18 13:30:00,66.23,66.23,66.13,66.14,10700.0,55.6889,55.6889,55.6049,55.6133,10700.0
2015-03-18 13:40:00,66.13,66.21,66.11,66.21,9000.0,55.6049,55.6721,55.588,55.6721,9000.0
2015-03-18 13:50:00,66.2,66.46,66.2,66.45,17300.0,55.6637,55.8823,55.6637,55.8739,17300.0
2015-03-18 14:00:00,66.46,67.29,66.43,67.16,75000.0,55.8823,56.5802,55.8571,56.4709,75000.0
2015-03-18 14:10:00,67.11,67.4,67.1,67.31,31700.0,56.4289,56.6727,56.4205,56.597,31700.0
2015-03-18 14:20:00,67.29,67.29,67.11,67.23,16600.0,56.5802,56.5802,56.4289,56.5298,16600.0
2015-03-18 14:30:00,67.24,67.47,67.24,67.35,26600.0,56.5382,56.7316,56.5382,56.6307,26600.0
2015-03-18 14:40:00,67.34,67.42,67.27,67.28,15800.0,56.6223,56.6895,56.5634,56.5718,15800.0
2015-03-18 14:50:00,67.27,67.43,67.26,67.43,21100.0,56.5634,56.6979,56.555,56.6979,21100.0
2015-03-18 15:00:00,67.43,67.6,67.36,67.58,25700.0,56.6979,56.8409,56.6391,56.8241,25700.0
2015-03-18 15:10:00,67.58,67.79,67.58,67.75,18800.0,56.8241,57.0007,56.8241,56.967,18800.0
2015-03-18 15:20:00,67.73,67.8,67.7,67.7,39600.0,56.9502,57.0091,56.925,56.925,39600.0
2015-03-18 15:30:00,67.71,67.74,67.59,67.6,36200.0,56.9334,56.9586,56.8325,56.8409,36200.0
2015-03-18 15:40:00,67.6,67.6,67.46,67.48,55900.0,56.8409,56.8409,56.7232,56.74,55900.0
2015-03-18 15:50:00,67.48,67.53,67.41,67.49,60200.0,56.74,56.782,56.6811,56.7484,60200.0
2015-03-19 09:30:00,67.5,67.67,67.46,67.54,18100.0,56.7568,56.8997,56.7232,56.7904,18100.0
2015-03-19 09:40:00,67.6,67.76,67.34,67.34,13000.0,56.8409,56.9754,56.6223,56.6223,13000.0
2015-03-19 09:50:00,67.38,67.38,67.21,67.3,8300.0,56.6559,56.6559,56.513,56.5886,8300.0
2015-03-19 10:00:00,67.33,67.36,67.19,67.25,13000.0,56.6139,56.6391,56.4961,56.5466,13000.0
2015-03-19 10:10:00,67.28,67.43,67.26,67.37,9300.0,56.5718,56.6979,56.555,56.6475,9300.0
2015-03-19 10:20:00,67.42,67.44,67.37,67.41,8800.0,56.6895,56.7064,56.6475,56.6811,8800.0
2015-03-19 10:30:00,67.4,67.44,67.32,67.41,17200.0,56.6727,56.7064,56.6055,56.6811,17200.0
2015-03-19 10:40:00,67.42,67.5,67.39,67.39,12300.0,56.6895,56.7568,56.6643,56.6643,12300.0
2015-03-19 10:50:00,67.37,67.41,67.3,67.38,7900.0,56.6475,56.6811,56.5886,56.6559,7900.0
2015-03-19 11:00:00,67.37,67.38,67.33,67.36,7400.0,56.6475,56.6559,56.6139,56.6391,7400.0
2015-03-19 11:10:00,67.32,67.37,67.28,67.37,7900.0,56.6055,56.6475,56.5718,56.6475,7900.0
2015-03-19 11:20:00,67.38,67.4,67.29,67.31,23300.0,56.6559,56.6727,56.5802,56.597,23300.0
2015-03-19 11:30:00,67.32,67.33,67.22,67.28,19900.0,56.6055,56.6139,56.5214,56.5718,19900.0
2015-03-19 11:40:00,67.27,67.33,67.23,67.31,11400.0,56.5634,56.6139,56.5298,56.597,11400.0
2015-03-19 11:50:00,67.31,67.41,67.28,67.41,8100.0,56.597,56.6811,56.5718,56.6811,8100.0
2015-03-19 12:00:00,67.41,67.49,67.38,67.46,6400.0,56.6811,56.7484,56.6559,56.7232,6400.0
2015-03-19 12:10:00,67.45,67.47,67.39,67.42,5100.0,56.7148,56.7316,56.6643,56.6895,5100.0
2015-03-19 12:20:00,67.44,67.45,67.39,67.45,8300.0,56.7064,56.7148,56.6643,56.7148,8300.0
2015-03-19 12:30:00,67.44,67.45,67.35,67.35,3200.0,56.7064,56.7148,56.6307,56.6307,3200.0
2015-03-19 12:40:00,67.35,67.4,67.3,67.39,4200.0,56.6307,56.6727,56.5886,56.6643,4200.0
2015-03-19 12:50:00,67.38,67.39,67.3,67.38,4800.0,56.6559,56.6643,56.5886,56.6559,4800.0
2015-03-19 13:00:00,67.38,67.4,67.33,67.4,2300.0,56.6559,56.6727,56.6139,56.6727,2300.0
2015-03-19 13:10:00,67.4,67.49,67.4,67.49,4200.0,56.6727,56.7484,56.6727,56.7484,4200.0
2015-03-19 13:20:00,67.5,67.58,67.5,67.57,9900.0,56.7568,56.8241,56.7568,56.8157,9900.0
2015-03-19 13:30:00,67.57,67.59,67.55,67.57,6600.0,56.8157,56.8325,56.7988,56.8157,6600.0
2015-03-19 13:40:00,67.57,67.58,67.53,67.56,4700.0,56.8157,56.8241,56.782,56.8073,4700.0
2015-03-19 13:50:00,67.56,67.56,67.5,67.5,5600.0,56.8073,56.8073,56.7568,56.7568,5600.0
2015-03-19 14:00:00,67.52,67.61,67.49,67.61,23000.0,56.7736,56.8493,56.7484,56.8493,23000.0
2015-03-19 14:10:00,67.62,67.66,67.55,67.58,6400.0,56.8577,56.8913,56.7988,56.8241,6400.0
2015-03-19 14:20:00,67.6,67.6,67.55,67.6,5300.0,56.8409,56.8409,56.7988,56.8409,5300.0
2015-03-19 14:30:00,67.61,67.62,67.51,67.57,7800.0,56.8493,56.8577,56.7652,56.8157,7800.0
2015-03-19 14:40:00,67.61,67.67,67.6,67.66,9800.0,56.8493,56.8997,56.8409,56.8913,9800.0
2015-03-19 14:50:00,67.66,67.69,67.63,67.64,10900.0,56.8913,56.9166,56.8661,56.8745,10900.0
2015-03-19 15:00:00,67.65,67.71,67.62,67.67,13400.0,56.8829,56.9334,56.8577,56.8997,13400.0
2015-03-19 15:10:00,67.66,67.67,67.61,67.65,8000.0,56.8913,56.8997,56.8493,56.8829,8000.0
2015-03-19 15:20:00,67.64,67.65,67.54,67.63,15800.0,56.8745,56.8829,56.7904,56.8661,15800.0
2015-03-19 15:30:00,67.62,67.7,67.59,67.67,12700.0,56.8577,56.925,56.8325,56.8997,12700.0
2015-03-19 15:40:00,67.67,67.67,67.58,67.66,20300.0,56.8997,56.8997,56.8241,56.8913,20300.0
2015-03-19 15:50:00,67.66,67.7,67.59,67.6,71400.0,56.8913,56.925,56.8325,56.8409,71400.0
2015-03-20 09:30:00,68.18,68.18,67.96,68.13,268800.0,57.3286,57.3286,57.1436,57.2865,268800.0
2015-03-20 09:40:00,68.14,68.14,67.7,67.75,9600.0,57.2949,57.2949,56.925,56.967,9600.0
2015-03-20 09:50:00,67.78,67.96,67.73,67.87,20900.0,56.9922,57.1436,56.9502,57.0679,20900.0
2015-03-20 10:00:00,67.87,67.99,67.86,67.92,26800.0,57.0679,57.1688,57.0595,57.11,26800.0
2015-03-20 10:10:00,67.93,68.01,67.89,68.0,25400.0,57.1184,57.1856,57.0847,57.1772,25400.0
2015-03-20 10:20:00,68.0,68.06,67.96,67.96,21800.0,57.1772,57.2277,57.1436,57.1436,21800.0
2015-03-20 10:30:00,67.96,68.13,67.96,68.12,17000.0,57.1436,57.2865,57.1436,57.2781,17000.0
2015-03-20 10:40:00,68.12,68.2,68.11,68.11,39300.0,57.2781,57.3454,57.2697,57.2697,39300.0
2015-03-20 10:50:00,68.1,68.24,68.09,68.23,23600.0,57.2613,57.379,57.2529,57.3706,23600.0
2015-03-20 11:00:00,68.24,68.33,68.24,68.28,13600.0,57.379,57.4547,57.379,57.4127,13600.0
2015-03-20 11:10:00,68.28,68.36,68.27,68.33,13000.0,57.4127,57.4799,57.4043,57.4547,13000.0
2015-03-20 11:20:00,68.32,68.42,68.31,68.41,13100.0,57.4463,57.5304,57.4379,57.522,13100.0
2015-03-20 11:30:00,68.41,68.43,68.41,68.42,8300.0,57.522,57.5388,57.522,57.5304,8300.0
2015-03-20 11:40:00,68.43,68.48,68.42,68.44,17900.0,57.5388,57.5808,57.5304,57.5472,17900.0
2015-03-20 11:50:00,68.45,68.48,68.39,68.42,13100.0,57.5556,57.5808,57.5052,57.5304,13100.0
2015-03-20 12:00:00,68.42,68.48,68.42,68.45,13400.0,57.5304,57.5808,57.5304,57.5556,13400.0
2015-03-20 12:10:00,68.46,68.48,68.45,68.47,10400.0,57.564,57.5808,57.5556,57.5724,10400.0
2015-03-20 12:20:00,68.47,68.47,68.4,68.43,12800.0,57.5724,57.5724,57.5136,57.5388,12800.0
2015-03-20 12:30:00,68.44,68.51,68.44,68.49,16100.0,57.5472,57.6061,57.5472,57.5892,16100.0
2015-03-20 12:40:00,68.5,68.61,68.49,68.57,29000.0,57.5976,57.6901,57.5892,57.6565,29000.0
2015-03-20 12:50:00,68.56,68.58,68.49,68.58,11700.0,57.6481,57.6649,57.5892,57.6649,11700.0
2015-03-20 13:00:00,68.59,68.63,68.55,68.59,12500.0,57.6733,57.707,57.6397,57.6733,12500.0
2015-03-20 13:10:00,68.59,68.73,68.58,68.72,15000.0,57.6733,57.791,57.6649,57.7826,15000.0
2015-03-20 13:20:00,68.71,68.73,68.69,68.71,11400.0,57.7742,57.791,57.7574,57.7742,11400.0
2015-03-20 13:30:00,68.71,68.73,68.66,68.67,11700.0,57.7742,57.791,57.7322,57.7406,11700.0
2015-03-20 13:40:00,68.68,68.75,68.68,68.72,13900.0,57.749,57.8079,57.749,57.7826,13900.0
2015-03-20 13:50:00,68.72,68.73,68.67,68.68,6300.0,57.7826,57.791,57.7406,57.749,6300.0
2015-03-20 14:00:00,68.69,68.7,68.61,68.61,11800.0,57.7574,57.7658,57.6901,57.6901,11800.0
2015-03-20 14:10:00,68.62,68.62,68.55,68.56,6000.0,57.6985,57.6985,57.6397,57.6481,6000.0
2015-03-20 14:20:00,68.55,68.61,68.53,68.61,34100.0,57.6397,57.6901,57.6229,57.6901,34100.0
2015-03-20 14:30:00,68.61,68.63,68.59,68.59,12100.0,57.6901,57.707,57.6733,57.6733,12100.0
2015-03-20 14:40:00,68.59,68.59,68.49,68.49,12600.0,57.6733,57.6733,57.5892,57.5892,12600.0
2015-03-20 14:50:00,68.5,68.55,68.5,68.55,14300.0,57.5976,57.6397,57.5976,57.6397,14300.0
2015-03-20 15:00:00,68.56,68.59,68.53,68.54,10100.0,57.6481,57.6733,57.6229,57.6313,10100.0
2015-03-20 15:10:00,68.56,68.56,68.42,68.42,8600.0,57.6481,57.6481,57.5304,57.5304,8600.0
2015-03-20 15:20:00,68.4,68.45,68.36,68.38,10900.0,57.5136,57.5556,57.4799,57.4967,10900.0
2015-03-20 15:30:00,68.39,68.48,68.38,68.48,17000.0,57.5052,57.5808,57.4967,57.5808,17000.0
2015-03-20 15:40:00,68.48,68.58,68.46,68.56,35400.0,57.5808,57.6649,57.564,57.6481,35400.0
2015-03-20 15:50:00,68.56,68.59,68.32,68.33,121600.0,57.6481,57.6733,57.4463,57.4547,121600.0
2015-03-23 09:30:00,68.29,68.33,68.08,68.25,35600.0,57.4211,57.4547,57.2445,57.3874,35600.0
2015-03-23 09:40:00,68.25,68.3,68.17,68.25,8900.0,57.3874,57.4295,57.3202,57.3874,8900.0
2015-03-23 09:50:00,68.27,68.32,68.24,68.26,10400.0,57.4043,57.4463,57.379,57.3958,10400.0
2015-03-23 10:00:00,68.26,68.26,68.17,68.25,5000.0,57.3958,57.3958,57.3202,57.3874,5000.0
2015-03-23 10:10:00,68.24,68.34,68.15,68.15,11100.0,57.379,57.4631,57.3034,57.3034,11100.0
2015-03-23 10:20:00,68.17,68.22,68.11,68.13,5300.0,57.3202,57.3622,57.2697,57.2865,5300.0
2015-03-23 10:30:00,68.12,68.15,68.06,68.1,6500.0,57.2781,57.3034,57.2277,57.2613,6500.0
2015-03-23 10:40:00,68.1,68.13,68.1,68.13,5600.0,57.2613,57.2865,57.2613,57.2865,5600.0
2015-03-23 10:50:00,68.12,68.22,68.12,68.21,13100.0,57.2781,57.3622,57.2781,57.3538,13100.0
2015-03-23 11:00:00,68.21,68.25,68.17,68.24,6800.0,57.3538,57.3874,57.3202,57.379,6800.0
2015-03-23 11:10:00,68.24,68.26,68.21,68.23,6600.0,57.379,57.3958,57.3538,57.3706,6600.0
2015-03-23 11:20:00,68.22,68.29,68.17,68.22,32300.0,57.3622,57.4211,57.3202,57.3622,32300.0
2015-03-23 11:30:00,68.19,68.24,68.17,68.22,5100.0,57.337,57.379,57.3202,57.3622,5100.0
2015-03-23 11:40:00,68.22,68.28,68.22,68.25,13600.0,57.3622,57.4127,57.3622,57.3874,13600.0
2015-03-23 11:50:00,68.25,68.3,68.23,68.3,5100.0,57.3874,57.4295,57.3706,57.4295,5100.0
2015-03-23 12:00:00,68.29,68.29,68.25,68.29,10700.0,57.4211,57.4211,57.3874,57.4211,10700.0
2015-03-23 12:10:00,68.29,68.3,68.22,68.28,12300.0,57.4211,57.4295,57.3622,57.4127,12300.0
2015-03-23 12:20:00,68.28,68.34,68.28,68.34,4200.0,57.4127,57.4631,57.4127,57.4631,4200.0
2015-03-23 12:30:00,68.34,68.44,68.32,68.43,8400.0,57.4631,57.5472,57.4463,57.5388,8400.0
2015-03-23 12:40:00,68.43,68.45,68.39,68.4,4000.0,57.5388,57.5556,57.5052,57.5136,4000.0
2015-03-23 12:50:00,68.4,68.42,68.33,68.37,4400.0,57.5136,57.5304,57.4547,57.4883,4400.0
2015-03-23 13:00:00,68.39,68.41,68.34,68.41,7600.0,57.5052,57.522,57.4631,57.522,7600.0
2015-03-23 13:10:00,68.4,68.54,68.4,68.52,23700.0,57.5136,57.6313,57.5136,57.6145,23700.0
2015-03-23 13:20:00,68.53,68.58,68.52,68.57,16800.0,57.6229,57.6649,57.6145,57.6565,16800.0
2015-03-23 13:30:00,68.57,68.58,68.54,68.58,7400.0,57.6565,57.6649,57.6313,57.6649,7400.0
2015-03-23 13:40:00,68.58,68.77,68.57,68.74,50400.0,57.6649,57.8247,57.6565,57.7994,50400.0
2015-03-23 13:50:00,68.73,68.73,68.66,68.7,8000.0,57.791,57.791,57.7322,57.7658,8000.0
2015-03-23 14:00:00,68.69,68.76,68.65,68.75,11900.0,57.7574,57.8163,57.7238,57.8079,11900.0
2015-03-23 14:10:00,68.75,68.76,68.65,68.66,9300.0,57.8079,57.8163,57.7238,57.7322,9300.0
2015-03-23 14:20:00,68.66,68.71,68.65,68.7,9500.0,57.7322,57.7742,57.7238,57.7658,9500.0
2015-03-23 14:30:00,68.7,68.71,68.63,68.7,7100.0,57.7658,57.7742,57.707,57.7658,7100.0
2015-03-23 14:40:00,68.7,68.74,68.64,68.64,10100.0,57.7658,57.7994,57.7154,57.7154,10100.0
2015-03-23 14:50:00,68.62,68.84,68.61,68.77,42600.0,57.6985,57.8835,57.6901,57.8247,42600.0
2015-03-23 15:00:00,68.76,68.78,68.73,68.75,13500.0,57.8163,57.8331,57.791,57.8079,13500.0
2015-03-23 15:10:00,68.75,68.83,68.72,68.81,33600.0,57.8079,57.8751,57.7826,57.8583,33600.0
2015-03-23 15:20:00,68.82,68.85,68.8,68.83,17700.0,57.8667,57.8919,57.8499,57.8751,17700.0
2015-03-23 15:30:00,68.83,68.83,68.78,68.83,28000.0,57.8751,57.8751,57.8331,57.8751,28000.0
2015-03-23 15:40:00,68.83,68.89,68.76,68.76,55100.0,57.8751,57.9256,57.8163,57.8163,55100.0
2015-03-23 15:50:00,68.76,68.76,68.56,68.56,100000.0,57.8163,57.8163,57.6481,57.6481,100000.0
2015-03-24 09:30:00,68.39,68.6,68.01,68.2,32400.0,57.5052,57.6817,57.1856,57.3454,32400.0
2015-03-24 09:40:00,68.2,68.26,68.09,68.11,57900.0,57.3454,57.3958,57.2529,57.2697,57900.0
2015-03-24 09:50:00,68.12,68.17,67.98,68.17,52200.0,57.2781,57.3202,57.1604,57.3202,52200.0
2015-03-24 10:00:00,68.18,68.35,68.18,68.35,15800.0,57.3286,57.4715,57.3286,57.4715,15800.0
2015-03-24 10:10:00,68.36,68.45,68.36,68.41,12000.0,57.4799,57.5556,57.4799,57.522,12000.0
2015-03-24 10:20:00,68.39,68.4,68.25,68.33,14500.0,57.5052,57.5136,57.3874,57.4547,14500.0
2015-03-24 10:30:00,68.36,68.41,68.28,68.29,13100.0,57.4799,57.522,57.4127,57.4211,13100.0
2015-03-24 10:40:00,68.3,68.4,68.16,68.16,9700.0,57.4295,57.5136,57.3118,57.3118,9700.0
2015-03-24 10:50:00,68.17,68.24,68.14,68.14,10000.0,57.3202,57.379,57.2949,57.2949,10000.0
2015-03-24 11:00:00,68.14,68.32,68.12,68.32,12800.0,57.2949,57.4463,57.2781,57.4463,12800.0
2015-03-24 11:10:00,68.29,68.35,68.26,68.35,6100.0,57.4211,57.4715,57.3958,57.4715,6100.0
2015-03-24 11:20:00,68.35,68.37,68.24,68.26,8400.0,57.4715,57.4883,57.379,57.3958,8400.0
2015-03-24 11:30:00,68.27,68.3,68.25,68.25,7100.0,57.4043,57.4295,57.3874,57.3874,7100.0
2015-03-24 11:40:00,68.26,68.29,68.25,68.26,16300.0,57.3958,57.4211,57.3874,57.3958,16300.0
2015-03-24 11:50:00,68.26,68.5,68.25,68.5,158200.0,57.3958,57.5976,57.3874,57.5976,158200.0
2015-03-24 12:00:00,68.49,68.52,68.35,68.35,139200.0,57.5892,57.6145,57.4715,57.4715,139200.0
2015-03-24 12:10:00,68.35,68.42,68.34,68.4,9700.0,57.4715,57.5304,57.4631,57.5136,9700.0
2015-03-24 12:20:00,68.4,68.4,68.26,68.26,8600.0,57.5136,57.5136,57.3958,57.3958,8600.0
2015-03-24 12:30:00,68.28,68.28,68.25,68.27,12400.0,57.4127,57.4127,57.3874,57.4043,12400.0
2015-03-24 12:40:00,68.27,68.28,68.24,68.25,15700.0,57.4043,57.4127,57.379,57.3874,15700.0
2015-03-24 12:50:00,68.25,68.34,68.25,68.3,10700.0,57.3874,57.4631,57.3874,57.4295,10700.0
2015-03-24 13:00:00,68.3,68.34,68.28,68.3,7300.0,57.4295,57.4631,57.4127,57.4295,7300.0
2015-03-24 13:10:00,68.3,68.34,68.26,68.34,7800.0,57.4295,57.4631,57.3958,57.4631,7800.0
2015-03-24 13:20:00,68.33,68.33,68.2,68.22,10500.0,57.4547,57.4547,57.3454,57.3622,10500.0
2015-03-24 13:30:00,68.22,68.23,68.16,68.21,10300.0,57.3622,57.3706,57.3118,57.3538,10300.0
2015-03-24 13:40:00,68.21,68.26,68.2,68.23,12400.0,57.3538,57.3958,57.3454,57.3706,12400.0
2015-03-24 13:50:00,68.22,68.31,68.22,68.29,9300.0,57.3622,57.4379,57.3622,57.4211,9300.0
2015-03-24 14:00:00,68.3,68.3,68.21,68.29,8800.0,57.4295,57.4295,57.3538,57.4211,8800.0
2015-03-24 14:10:00,68.3,68.32,68.22,68.22,14900.0,57.4295,57.4463,57.3622,57.3622,14900.0
2015-03-24 14:20:00,68.23,68.28,68.22,68.28,14300.0,57.3706,57.4127,57.3622,57.4127,14300.0
2015-03-24 14:30:00,68.28,68.3,68.22,68.29,20100.0,57.4127,57.4295,57.3622,57.4211,20100.0
2015-03-24 14:40:00,68.3,68.43,68.3,68.4,19800.0,57.4295,57.5388,57.4295,57.5136,19800.0
2015-03-24 14:50:00,68.4,68.4,68.32,68.38,7300.0,57.5136,57.5136,57.4463,57.4967,7300.0
2015-03-24 15:00:00,68.39,68.46,68.38,68.43,15200.0,57.5052,57.564,57.4967,57.5388,15200.0
2015-03-24 15:10:00,68.43,68.44,68.41,68.43,13600.0,57.5388,57.5472,57.522,57.5388,13600.0
2015-03-24 15:20:00,68.42,68.42,68.26,68.29,21000.0,57.5304,57.5304,57.3958,57.4211,21000.0
2015-03-24 15:30:00,68.29,68.33,68.28,68.31,14800.0,57.4211,57.4547,57.4127,57.4379,14800.0
2015-03-24 15:40:00,68.32,68.32,68.19,68.19,44800.0,57.4463,57.4463,57.337,57.337,44800.0
2015-03-24 15:50:00,68.2,68.22,68.08,68.12,86900.0,57.3454,57.3622,57.2445,57.2781,86900.0
2015-03-25 09:30:00,68.12,68.19,67.72,67.99,16400.0,57.2781,57.337,56.9418,57.1688,16400.0
2015-03-25 09:40:00,67.99,68.03,67.88,67.99,24500.0,57.1688,57.2025,57.0763,57.1688,24500.0
2015-03-25 09:50:00,67.98,68.11,67.96,68.03,9400.0,57.1604,57.2697,57.1436,57.2025,9400.0
2015-03-25 10:00:00,68.01,68.07,67.97,68.01,13700.0,57.1856,57.2361,57.152,57.1856,13700.0
2015-03-25 10:10:00,68.0,68.03,67.9,67.98,8800.0,57.1772,57.2025,57.0931,57.1604,8800.0
2015-03-25 10:20:00,68.0,68.06,67.97,68.01,9200.0,57.1772,57.2277,57.152,57.1856,9200.0
2015-03-25 10:30:00,68.0,68.04,67.93,67.93,7600.0,57.1772,57.2109,57.1184,57.1184,7600.0
2015-03-25 10:40:00,67.92,67.93,67.79,67.81,10800.0,57.11,57.1184,57.0007,57.0175,10800.0
2015-03-25 10:50:00,67.82,67.86,67.77,67.86,12800.0,57.0259,57.0595,56.9838,57.0595,12800.0
2015-03-25 11:00:00,67.87,68.02,67.87,67.97,43400.0,57.0679,57.194,57.0679,57.152,43400.0
2015-03-25 11:10:00,67.96,67.99,67.88,67.91,38300.0,57.1436,57.1688,57.0763,57.1016,38300.0
2015-03-25 11:20:00,67.95,68.1,67.93,68.04,31800.0,57.1352,57.2613,57.1184,57.2109,31800.0
2015-03-25 11:30:00,68.05,68.15,67.8,67.81,159100.0,57.2193,57.3034,57.0091,57.0175,159100.0
2015-03-25 11:40:00,67.8,68.03,67.66,68.02,96200.0,57.0091,57.2025,56.8913,57.194,96200.0
2015-03-25 11:50:00,68.02,68.1,67.67,67.9,99800.0,57.194,57.2613,56.8997,57.0931,99800.0
2015-03-25 12:00:00,67.89,67.98,67.83,67.87,73000.0,57.0847,57.1604,57.0343,57.0679,73000.0
2015-03-25 12:10:00,67.86,67.91,67.86,67.9,40100.0,57.0595,57.1016,57.0595,57.0931,40100.0
2015-03-25 12:20:00,67.9,67.92,67.85,67.89,53600.0,57.0931,57.11,57.0511,57.0847,53600.0
2015-03-25 12:30:00,67.89,67.91,67.86,67.9,45800.0,57.0847,57.1016,57.0595,57.0931,45800.0
2015-03-25 12:40:00,67.89,67.91,67.87,67.9,53100.0,57.0847,57.1016,57.0679,57.0931,53100.0
2015-03-25 12:50:00,67.89,67.93,67.89,67.92,24000.0,57.0847,57.1184,57.0847,57.11,24000.0
2015-03-25 13:00:00,67.92,67.99,67.89,67.99,48200.0,57.11,57.1688,57.0847,57.1688,48200.0
2015-03-25 13:10:00,67.98,67.99,67.56,67.77,144600.0,57.1604,57.1688,56.8073,56.9838,144600.0
2015-03-25 13:20:00,67.75,67.81,67.63,67.81,45700.0,56.967,57.0175,56.8661,57.0175,45700.0
2015-03-25 13:30:00,67.8,67.83,67.72,67.83,20300.0,57.0091,57.0343,56.9418,57.0343,20300.0
2015-03-25 13:40:00,67.84,67.9,67.83,67.86,11700.0,57.0427,57.0931,57.0343,57.0595,11700.0
2015-03-25 13:50:00,67.88,67.89,67.78,67.78,14800.0,57.0763,57.0847,56.9922,56.9922,14800.0
2015-03-25 14:00:00,67.77,67.84,67.68,67.68,14000.0,56.9838,57.0427,56.9082,56.9082,14000.0
2015-03-25 14:10:00,67.68,67.77,67.68,67.77,14800.0,56.9082,56.9838,56.9082,56.9838,14800.0
2015-03-25 14:20:00,67.78,67.81,67.75,67.79,13300.0,56.9922,57.0175,56.967,57.0007,13300.0
2015-03-25 14:30:00,67.8,67.8,67.72,67.75,13500.0,57.0091,57.0091,56.9418,56.967,13500.0
2015-03-25 14:40:00,67.75,67.82,67.67,67.81,49200.0,56.967,57.0259,56.8997,57.0175,49200.0
2015-03-25 14:50:00,67.8,67.93,67.76,67.8,26700.0,57.0091,57.1184,56.9754,57.0091,26700.0
2015-03-25 15:00:00,67.8,67.8,67.67,67.76,60200.0,57.0091,57.0091,56.8997,56.9754,60200.0
2015-03-25 15:10:00,67.75,67.78,67.72,67.72,37400.0,56.967,56.9922,56.9418,56.9418,37400.0
2015-03-25 15:20:00,67.73,67.75,67.6,67.66,91700.0,56.9502,56.967,56.8409,56.8913,91700.0
2015-03-25 15:30:00,67.66,67.73,67.62,67.7,52600.0,56.8913,56.9502,56.8577,56.925,52600.0
2015-03-25 15:40:00,67.69,67.71,67.61,67.62,54600.0,56.9166,56.9334,56.8493,56.8577,54600.0
2015-03-25 15:50:00,67.63,67.65,67.53,67.53,124900.0,56.8661,56.8829,56.782,56.782,124900.0
2015-03-26 09:30:00,67.3,67.37,66.99,67.13,90300.0,56.5886,56.6475,56.328,56.4457,90300.0
2015-03-26 09:40:00,67.06,67.21,66.9,67.21,21900.0,56.3868,56.513,56.2523,56.513,21900.0
2015-03-26 09:50:00,67.22,67.24,67.02,67.08,46000.0,56.5214,56.5382,56.3532,56.4037,46000.0
2015-03-26 10:00:00,67.07,67.13,66.92,66.95,20300.0,56.3952,56.4457,56.2691,56.2943,20300.0
2015-03-26 10:10:00,66.95,67.02,66.88,66.92,36500.0,56.2943,56.3532,56.2355,56.2691,36500.0
2015-03-26 10:20:00,66.92,67.06,66.91,67.03,33400.0,56.2691,56.3868,56.2607,56.3616,33400.0
2015-03-26 10:30:00,67.02,67.29,67.01,67.23,14500.0,56.3532,56.5802,56.3448,56.5298,14500.0
2015-03-26 10:40:00,67.2,67.31,67.14,67.17,20800.0,56.5046,56.597,56.4541,56.4793,20800.0
2015-03-26 10:50:00,67.18,67.24,67.13,67.24,13500.0,56.4877,56.5382,56.4457,56.5382,13500.0
2015-03-26 11:00:00,67.23,67.26,67.1,67.24,15600.0,56.5298,56.555,56.4205,56.5382,15600.0
2015-03-26 11:10:00,67.25,67.26,67.06,67.06,18200.0,56.5466,56.555,56.3868,56.3868,18200.0
2015-03-26 11:20:00,67.06,67.17,67.04,67.15,17700.0,56.3868,56.4793,56.37,56.4625,17700.0
2015-03-26 11:30:00,67.14,67.34,67.13,67.34,17200.0,56.4541,56.6223,56.4457,56.6223,17200.0
2015-03-26 11:40:00,67.35,67.43,67.25,67.3,19400.0,56.6307,56.6979,56.5466,56.5886,19400.0
2015-03-26 11:50:00,67.29,67.41,67.26,67.38,8200.0,56.5802,56.6811,56.555,56.6559,8200.0
2015-03-26 12:00:00,67.39,67.4,67.27,67.31,9000.0,56.6643,56.6727,56.5634,56.597,9000.0
2015-03-26 12:10:00,67.32,67.37,67.3,67.31,6800.0,56.6055,56.6475,56.5886,56.597,6800.0
2015-03-26 12:20:00,67.32,67.35,67.21,67.31,7900.0,56.6055,56.6307,56.513,56.597,7900.0
2015-03-26 12:30:00,67.31,67.41,67.29,67.33,26000.0,56.597,56.6811,56.5802,56.6139,26000.0
2015-03-26 12:40:00,67.33,67.34,67.28,67.33,12800.0,56.6139,56.6223,56.5718,56.6139,12800.0
2015-03-26 12:50:00,67.36,67.46,67.36,67.4,4900.0,56.6391,56.7232,56.6391,56.6727,4900.0
2015-03-26 13:00:00,67.43,67.44,67.37,67.38,7300.0,56.6979,56.7064,56.6475,56.6559,7300.0
2015-03-26 13:10:00,67.38,67.4,67.25,67.34,9200.0,56.6559,56.6727,56.5466,56.6223,9200.0
2015-03-26 13:20:00,67.35,67.43,67.28,67.43,10300.0,56.6307,56.6979,56.5718,56.6979,10300.0
2015-03-26 13:30:00,67.42,67.47,67.38,67.44,11300.0,56.6895,56.7316,56.6559,56.7064,11300.0
2015-03-26 13:40:00,67.45,67.64,67.45,67.62,9500.0,56.7148,56.8745,56.7148,56.8577,9500.0
2015-03-26 13:50:00,67.63,67.72,67.59,67.62,9800.0,56.8661,56.9418,56.8325,56.8577,9800.0
2015-03-26 14:00:00,67.63,67.68,67.57,67.57,8800.0,56.8661,56.9082,56.8157,56.8157,8800.0
2015-03-26 14:10:00,67.56,67.65,67.51,67.62,8500.0,56.8073,56.8829,56.7652,56.8577,8500.0
2015-03-26 14:20:00,67.63,67.64,67.49,67.51,12100.0,56.8661,56.8745,56.7484,56.7652,12100.0
2015-03-26 14:30:00,67.51,67.57,67.51,67.56,6800.0,56.7652,56.8157,56.7652,56.8073,6800.0
2015-03-26 14:40:00,67.55,67.62,67.51,67.51,8900.0,56.7988,56.8577,56.7652,56.7652,8900.0
2015-03-26 14:50:00,67.51,67.57,67.46,67.48,10700.0,56.7652,56.8157,56.7232,56.74,10700.0
2015-03-26 15:00:00,67.46,67.5,67.41,67.45,9600.0,56.7232,56.7568,56.6811,56.7148,9600.0
2015-03-26 15:10:00,67.46,67.47,67.38,67.42,30600.0,56.7232,56.7316,56.6559,56.6895,30600.0
2015-03-26 15:20:00,67.4,67.52,67.36,67.48,14600.0,56.6727,56.7736,56.6391,56.74,14600.0
2015-03-26 15:30:00,67.48,67.62,67.47,67.54,17300.0,56.74,56.8577,56.7316,56.7904,17300.0
2015-03-26 15:40:00,67.53,67.54,67.45,67.52,25900.0,56.782,56.7904,56.7148,56.7736,25900.0
2015-03-26 15:50:00,67.51,67.54,67.41,67.43,49700.0,56.7652,56.7904,56.6811,56.6979,49700.0
2015-03-27 09:30:00,67.25,67.48,67.2,67.46,34300.0,56.5466,56.74,56.5046,56.7232,34300.0
2015-03-27 09:40:00,67.46,67.69,67.39,67.6,25700.0,56.7232,56.9166,56.6643,56.8409,25700.0
2015-03-27 09:50:00,67.6,67.67,67.49,67.49,21300.0,56.8409,56.8997,56.7484,56.7484,21300.0
2015-03-27 10:00:00,67.47,67.48,67.31,67.31,20200.0,56.7316,56.74,56.597,56.597,20200.0
2015-03-27 10:10:00,67.31,67.31,67.0,67.02,45700.0,56.597,56.597,56.3364,56.3532,45700.0
2015-03-27 10:20:00,67.02,67.08,67.01,67.04,24600.0,56.3532,56.4037,56.3448,56.37,24600.0
2015-03-27 10:30:00,67.03,67.03,66.87,67.02,29800.0,56.3616,56.3616,56.2271,56.3532,29800.0
2015-03-27 10:40:00,67.03,67.11,67.02,67.08,15300.0,56.3616,56.4289,56.3532,56.4037,15300.0
2015-03-27 10:50:00,67.08,67.16,67.02,67.16,17000.0,56.4037,56.4709,56.3532,56.4709,17000.0
2015-03-27 11:00:00,67.15,67.15,67.05,67.05,19300.0,56.4625,56.4625,56.3784,56.3784,19300.0
2015-03-27 11:10:00,67.05,67.12,67.03,67.03,15700.0,56.3784,56.4373,56.3616,56.3616,15700.0
2015-03-27 11:20:00,67.03,67.07,66.91,66.94,37000.0,56.3616,56.3952,56.2607,56.2859,37000.0
2015-03-27 11:30:00,66.94,67.02,66.94,67.01,13400.0,56.2859,56.3532,56.2859,56.3448,13400.0
2015-03-27 11:40:00,67.01,67.01,66.91,66.94,14700.0,56.3448,56.3448,56.2607,56.2859,14700.0
2015-03-27 11:50:00,66.93,66.94,66.74,66.83,18600.0,56.2775,56.2859,56.1178,56.1934,18600.0
2015-03-27 12:00:00,66.84,66.92,66.82,66.92,12300.0,56.2019,56.2691,56.185,56.2691,12300.0
2015-03-27 12:10:00,66.92,66.92,66.85,66.85,16100.0,56.2691,56.2691,56.2103,56.2103,16100.0
2015-03-27 12:20:00,66.86,66.91,66.83,66.85,12900.0,56.2187,56.2607,56.1934,56.2103,12900.0
2015-03-27 12:30:00,66.84,66.87,66.82,66.82,14900.0,56.2019,56.2271,56.185,56.185,14900.0
2015-03-27 12:40:00,66.83,66.9,66.83,66.88,11200.0,56.1934,56.2523,56.1934,56.2355,11200.0
2015-03-27 12:50:00,66.88,67.05,66.88,67.04,13300.0,56.2355,56.3784,56.2355,56.37,13300.0
2015-03-27 13:00:00,67.05,67.1,67.02,67.05,12800.0,56.3784,56.4205,56.3532,56.3784,12800.0
2015-03-27 13:10:00,67.06,67.06,66.96,67.0,12100.0,56.3868,56.3868,56.3028,56.3364,12100.0
2015-03-27 13:20:00,67.01,67.01,66.94,66.94,11900.0,56.3448,56.3448,56.2859,56.2859,11900.0
2015-03-27 13:30:00,66.95,67.09,66.94,67.08,9300.0,56.2943,56.4121,56.2859,56.4037,9300.0
2015-03-27 13:40:00,67.09,67.1,67.02,67.03,10800.0,56.4121,56.4205,56.3532,56.3616,10800.0
2015-03-27 13:50:00,67.03,67.13,67.03,67.11,12300.0,56.3616,56.4457,56.3616,56.4289,12300.0
2015-03-27 14:00:00,67.11,67.11,66.97,67.0,17700.0,56.4289,56.4289,56.3112,56.3364,17700.0
2015-03-27 14:10:00,67.01,67.12,67.01,67.06,10900.0,56.3448,56.4373,56.3448,56.3868,10900.0
2015-03-27 14:20:00,67.06,67.08,67.04,67.06,12900.0,56.3868,56.4037,56.37,56.3868,12900.0
2015-03-27 14:30:00,67.05,67.05,66.86,66.87,27700.0,56.3784,56.3784,56.2187,56.2271,27700.0
2015-03-27 14:40:00,66.87,67.05,66.87,67.03,12400.0,56.2271,56.3784,56.2271,56.3616,12400.0
2015-03-27 14:50:00,67.05,67.22,67.05,67.21,11300.0,56.3784,56.5214,56.3784,56.513,11300.0
2015-03-27 15:00:00,67.21,67.21,67.08,67.09,18100.0,56.513,56.513,56.4037,56.4121,18100.0
2015-03-27 15:10:00,67.09,67.09,66.98,66.98,23000.0,56.4121,56.4121,56.3196,56.3196,23000.0
2015-03-27 15:20:00,66.99,67.06,66.98,67.02,23700.0,56.328,56.3868,56.3196,56.3532,23700.0
2015-03-27 15:30:00,67.02,67.11,67.0,67.11,47300.0,56.3532,56.4289,56.3364,56.4289,47300.0
2015-03-27 15:40:00,67.11,67.14,67.0,67.02,72700.0,56.4289,56.4541,56.3364,56.3532,72700.0
2015-03-27 15:50:00,67.03,67.14,66.99,67.05,112300.0,56.3616,56.4541,56.328,56.3784,112300.0
2015-03-30 09:30:00,67.58,67.89,67.55,67.89,36000.0,56.8241,57.0847,56.7988,57.0847,36000.0
2015-03-30 09:40:00,67.86,68.17,67.84,68.15,41700.0,57.0595,57.3202,57.0427,57.3034,41700.0
2015-03-30 09:50:00,68.13,68.26,68.12,68.22,16000.0,57.2865,57.3958,57.2781,57.3622,16000.0
2015-03-30 10:00:00,68.22,68.28,68.1,68.17,12300.0,57.3622,57.4127,57.2613,57.3202,12300.0
2015-03-30 10:10:00,68.16,68.19,68.06,68.09,8400.0,57.3118,57.337,57.2277,57.2529,8400.0
2015-03-30 10:20:00,68.09,68.12,67.98,68.07,11000.0,57.2529,57.2781,57.1604,57.2361,11000.0
2015-03-30 10:30:00,68.09,68.19,68.05,68.16,22400.0,57.2529,57.337,57.2193,57.3118,22400.0
2015-03-30 10:40:00,68.16,68.25,68.13,68.23,13900.0,57.3118,57.3874,57.2865,57.3706,13900.0
2015-03-30 10:50:00,68.25,68.3,68.24,68.28,5200.0,57.3874,57.4295,57.379,57.4127,5200.0
2015-03-30 11:00:00,68.3,68.33,68.16,68.19,8300.0,57.4295,57.4547,57.3118,57.337,8300.0
2015-03-30 11:10:00,68.19,68.26,68.15,68.23,10200.0,57.337,57.3958,57.3034,57.3706,10200.0
2015-03-30 11:20:00,68.23,68.25,68.17,68.23,12100.0,57.3706,57.3874,57.3202,57.3706,12100.0
2015-03-30 11:30:00,68.2,68.32,68.2,68.32,8400.0,57.3454,57.4463,57.3454,57.4463,8400.0
2015-03-30 11:40:00,68.33,68.36,68.3,68.36,9400.0,57.4547,57.4799,57.4295,57.4799,9400.0
2015-03-30 11:50:00,68.35,68.36,68.28,68.28,10400.0,57.4715,57.4799,57.4127,57.4127,10400.0
2015-03-30 12:00:00,68.28,68.35,68.27,68.32,6200.0,57.4127,57.4715,57.4043,57.4463,6200.0
2015-03-30 12:10:00,68.32,68.41,68.32,68.38,9500.0,57.4463,57.522,57.4463,57.4967,9500.0
2015-03-30 12:20:00,68.38,68.42,68.34,68.42,5800.0,57.4967,57.5304,57.4631,57.5304,5800.0
2015-03-30 12:30:00,68.41,68.45,68.38,68.43,6700.0,57.522,57.5556,57.4967,57.5388,6700.0
2015-03-30 12:40:00,68.44,68.52,68.44,68.49,5400.0,57.5472,57.6145,57.5472,57.5892,5400.0
2015-03-30 12:50:00,68.49,68.51,68.42,68.42,5600.0,57.5892,57.6061,57.5304,57.5304,5600.0
2015-03-30 13:00:00,68.43,68.44,68.39,68.43,6700.0,57.5388,57.5472,57.5052,57.5388,6700.0
2015-03-30 13:10:00,68.43,68.45,68.4,68.43,12800.0,57.5388,57.5556,57.5136,57.5388,12800.0
2015-03-30 13:20:00,68.45,68.54,68.45,68.54,5300.0,57.5556,57.6313,57.5556,57.6313,5300.0
2015-03-30 13:30:00,68.54,68.58,68.51,68.53,8600.0,57.6313,57.6649,57.6061,57.6229,8600.0
2015-03-30 13:40:00,68.53,68.54,68.43,68.44,6900.0,57.6229,57.6313,57.5388,57.5472,6900.0
2015-03-30 13:50:00,68.45,68.45,68.33,68.4,16500.0,57.5556,57.5556,57.4547,57.5136,16500.0
2015-03-30 14:00:00,68.4,68.43,68.35,68.36,17300.0,57.5136,57.5388,57.4715,57.4799,17300.0
2015-03-30 14:10:00,68.37,68.41,68.36,68.37,17700.0,57.4883,57.522,57.4799,57.4883,17700.0
2015-03-30 14:20:00,68.36,68.39,68.33,68.37,23400.0,57.4799,57.5052,57.4547,57.4883,23400.0
2015-03-30 14:30:00,68.37,68.4,68.33,68.33,7600.0,57.4883,57.5136,57.4547,57.4547,7600.0
2015-03-30 14:40:00,68.34,68.34,68.27,68.29,10900.0,57.4631,57.4631,57.4043,57.4211,10900.0
2015-03-30 14:50:00,68.29,68.34,68.26,68.34,6300.0,57.4211,57.4631,57.3958,57.4631,6300.0
2015-03-30 15:00:00,68.35,68.4,68.34,68.34,12800.0,57.4715,57.5136,57.4631,57.4631,12800.0
2015-03-30 15:10:00,68.35,68.4,68.32,68.4,15700.0,57.4715,57.5136,57.4463,57.5136,15700.0
2015-03-30 15:20:00,68.38,68.38,68.24,68.28,8400.0,57.4967,57.4967,57.379,57.4127,8400.0
2015-03-30 15:30:00,68.28,68.36,68.24,68.3,17900.0,57.4127,57.4799,57.379,57.4295,17900.0
2015-03-30 15:40:00,68.31,68.34,68.27,68.28,31400.0,57.4379,57.4631,57.4043,57.4127,31400.0
2015-03-30 15:50:00,68.29,68.34,68.24,68.28,59200.0,57.4211,57.4631,57.379,57.4127,59200.0
2015-03-31 09:30:00,68.05,68.25,67.85,68.14,25900.0,57.2193,57.3874,57.0511,57.2949,25900.0
2015-03-31 09:40:00,68.19,68.19,67.85,67.97,7700.0,57.337,57.337,57.0511,57.152,7700.0
2015-03-31 09:50:00,67.95,67.96,67.83,67.93,6600.0,57.1352,57.1436,57.0343,57.1184,6600.0
2015-03-31 10:00:00,67.94,68.03,67.85,68.01,21700.0,57.1268,57.2025,57.0511,57.1856,21700.0
2015-03-31 10:10:00,68.01,68.1,67.95,68.09,16600.0,57.1856,57.2613,57.1352,57.2529,16600.0
2015-03-31 10:20:00,68.08,68.16,68.07,68.13,6100.0,57.2445,57.3118,57.2361,57.2865,6100.0
2015-03-31 10:30:00,68.14,68.21,68.12,68.15,5700.0,57.2949,57.3538,57.2781,57.3034,5700.0
2015-03-31 10:40:00,68.15,68.31,68.15,68.28,7100.0,57.3034,57.4379,57.3034,57.4127,7100.0
2015-03-31 10:50:00,68.25,68.27,68.19,68.25,5100.0,57.3874,57.4043,57.337,57.3874,5100.0
2015-03-31 11:00:00,68.27,68.36,68.27,68.34,10300.0,57.4043,57.4799,57.4043,57.4631,10300.0
2015-03-31 11:10:00,68.36,68.45,68.36,68.45,8100.0,57.4799,57.5556,57.4799,57.5556,8100.0
2015-03-31 11:20:00,68.45,68.52,68.39,68.47,9100.0,57.5556,57.6145,57.5052,57.5724,9100.0
2015-03-31 11:30:00,68.45,68.45,68.28,68.36,8700.0,57.5556,57.5556,57.4127,57.4799,8700.0
2015-03-31 11:40:00,68.35,68.39,68.31,68.37,6600.0,57.4715,57.5052,57.4379,57.4883,6600.0
2015-03-31 11:50:00,68.36,68.36,68.26,68.27,3800.0,57.4799,57.4799,57.3958,57.4043,3800.0
2015-03-31 12:00:00,68.27,68.28,68.17,68.22,6400.0,57.4043,57.4127,57.3202,57.3622,6400.0
2015-03-31 12:10:00,68.2,68.25,68.17,68.23,4800.0,57.3454,57.3874,57.3202,57.3706,4800.0
2015-03-31 12:20:00,68.23,68.33,68.23,68.3,3700.0,57.3706,57.4547,57.3706,57.4295,3700.0
2015-03-31 12:30:00,68.28,68.38,68.25,68.36,5600.0,57.4127,57.4967,57.3874,57.4799,5600.0
2015-03-31 12:40:00,68.39,68.39,68.27,68.3,25600.0,57.5052,57.5052,57.4043,57.4295,25600.0
2015-03-31 12:50:00,68.31,68.35,68.28,68.34,5100.0,57.4379,57.4715,57.4127,57.4631,5100.0
2015-03-31 13:00:00,68.34,68.41,68.32,68.39,6400.0,57.4631,57.522,57.4463,57.5052,6400.0
2015-03-31 13:10:00,68.39,68.48,68.35,68.48,6700.0,57.5052,57.5808,57.4715,57.5808,6700.0
2015-03-31 13:20:00,68.48,68.51,68.46,68.5,5200.0,57.5808,57.6061,57.564,57.5976,5200.0
2015-03-31 13:30:00,68.5,68.54,68.48,68.5,7700.0,57.5976,57.6313,57.5808,57.5976,7700.0
2015-03-31 13:40:00,68.52,68.58,68.48,68.49,10400.0,57.6145,57.6649,57.5808,57.5892,10400.0
2015-03-31 13:50:00,68.49,68.52,68.38,68.43,10300.0,57.5892,57.6145,57.4967,57.5388,10300.0
2015-03-31 14:00:00,68.44,68.51,68.41,68.42,6900.0,57.5472,57.6061,57.522,57.5304,6900.0
2015-03-31 14:10:00,68.42,68.44,68.37,68.37,12400.0,57.5304,57.5472,57.4883,57.4883,12400.0
2015-03-31 14:20:00,68.36,68.39,68.31,68.36,12900.0,57.4799,57.5052,57.4379,57.4799,12900.0
2015-03-31 14:30:00,68.36,68.37,68.28,68.37,7300.0,57.4799,57.4883,57.4127,57.4883,7300.0
2015-03-31 14:40:00,68.37,68.45,68.34,68.45,11500.0,57.4883,57.5556,57.4631,57.5556,11500.0
2015-03-31 14:50:00,68.44,68.52,68.39,68.52,12400.0,57.5472,57.6145,57.5052,57.6145,12400.0
2015-03-31 15:00:00,68.51,68.51,68.25,68.28,13900.0,57.6061,57.6061,57.3874,57.4127,13900.0
2015-03-31 15:10:00,68.29,68.32,68.09,68.15,17200.0,57.4211,57.4463,57.2529,57.3034,17200.0
2015-03-31 15:20:00,68.16,68.22,68.08,68.15,13400.0,57.3118,57.3622,57.2445,57.3034,13400.0
2015-03-31 15:30:00,68.15,68.18,68.06,68.14,22200.0,57.3034,57.3286,57.2277,57.2949,22200.0
2015-03-31 15:40:00,68.15,68.24,68.1,68.22,24400.0,57.3034,57.379,57.2613,57.3622,24400.0
2015-03-31 15:50:00,68.22,68.26,68.06,68.06,64500.0,57.3622,57.3958,57.2277,57.2277,64500.0
2015-04-01 09:30:00,67.94,68.04,67.66,67.68,20300.0,57.1268,57.2109,56.8913,56.9082,20300.0
2015-04-01 09:40:00,67.59,67.59,67.26,67.26,11800.0,56.8325,56.8325,56.555,56.555,11800.0
2015-04-01 09:50:00,67.26,67.44,67.17,67.34,10300.0,56.555,56.7064,56.4793,56.6223,10300.0
2015-04-01 10:00:00,67.35,67.53,67.34,67.38,19100.0,56.6307,56.782,56.6223,56.6559,19100.0
2015-04-01 10:10:00,67.36,67.56,67.3,67.5,12500.0,56.6391,56.8073,56.5886,56.7568,12500.0
2015-04-01 10:20:00,67.52,67.61,67.44,67.58,9000.0,56.7736,56.8493,56.7064,56.8241,9000.0
2015-04-01 10:30:00,67.61,67.64,67.41,67.49,9300.0,56.8493,56.8745,56.6811,56.7484,9300.0
2015-04-01 10:40:00,67.48,67.63,67.46,67.61,12000.0,56.74,56.8661,56.7232,56.8493,12000.0
2015-04-01 10:50:00,67.62,67.77,67.62,67.71,13200.0,56.8577,56.9838,56.8577,56.9334,13200.0
2015-04-01 11:00:00,67.72,67.79,67.67,67.79,15100.0,56.9418,57.0007,56.8997,57.0007,15100.0
2015-04-01 11:10:00,67.79,67.81,67.66,67.67,14100.0,57.0007,57.0175,56.8913,56.8997,14100.0
2015-04-01 11:20:00,67.68,67.69,67.53,67.58,12500.0,56.9082,56.9166,56.782,56.8241,12500.0
2015-04-01 11:30:00,67.56,67.61,67.52,67.57,26700.0,56.8073,56.8493,56.7736,56.8157,26700.0
2015-04-01 11:40:00,67.59,67.69,67.52,67.64,13200.0,56.8325,56.9166,56.7736,56.8745,13200.0
2015-04-01 11:50:00,67.62,67.64,67.51,67.53,10000.0,56.8577,56.8745,56.7652,56.782,10000.0
2015-04-01 12:00:00,67.54,67.57,67.48,67.56,7900.0,56.7904,56.8157,56.74,56.8073,7900.0
2015-04-01 12:10:00,67.57,67.6,67.37,67.4,13200.0,56.8157,56.8409,56.6475,56.6727,13200.0
2015-04-01 12:20:00,67.39,67.46,67.34,67.42,24300.0,56.6643,56.7232,56.6223,56.6895,24300.0
2015-04-01 12:30:00,67.4,67.41,67.34,67.39,20100.0,56.6727,56.6811,56.6223,56.6643,20100.0
2015-04-01 12:40:00,67.4,67.42,67.34,67.4,14400.0,56.6727,56.6895,56.6223,56.6727,14400.0
2015-04-01 12:50:00,67.4,67.41,67.36,67.39,14700.0,56.6727,56.6811,56.6391,56.6643,14700.0
2015-04-01 13:00:00,67.37,67.4,67.35,67.38,5400.0,56.6475,56.6727,56.6307,56.6559,5400.0
2015-04-01 13:10:00,67.39,67.42,67.37,67.37,10100.0,56.6643,56.6895,56.6475,56.6475,10100.0
2015-04-01 13:20:00,67.36,67.41,67.35,67.4,11300.0,56.6391,56.6811,56.6307,56.6727,11300.0
2015-04-01 13:30:00,67.4,67.52,67.39,67.46,12100.0,56.6727,56.7736,56.6643,56.7232,12100.0
2015-04-01 13:40:00,67.5,67.62,67.5,67.61,7900.0,56.7568,56.8577,56.7568,56.8493,7900.0
2015-04-01 13:50:00,67.62,67.66,67.59,67.6,17000.0,56.8577,56.8913,56.8325,56.8409,17000.0
2015-04-01 14:00:00,67.6,67.6,67.51,67.52,7000.0,56.8409,56.8409,56.7652,56.7736,7000.0
2015-04-01 14:10:00,67.53,67.53,67.38,67.38,10100.0,56.782,56.782,56.6559,56.6559,10100.0
2015-04-01 14:20:00,67.39,67.42,67.31,67.33,14800.0,56.6643,56.6895,56.597,56.6139,14800.0
2015-04-01 14:30:00,67.33,67.4,67.29,67.38,8100.0,56.6139,56.6727,56.5802,56.6559,8100.0
2015-04-01 14:40:00,67.37,67.41,67.34,67.39,23300.0,56.6475,56.6811,56.6223,56.6643,23300.0
2015-04-01 14:50:00,67.4,67.41,67.35,67.37,12100.0,56.6727,56.6811,56.6307,56.6475,12100.0
2015-04-01 15:00:00,67.37,67.38,67.21,67.23,24300.0,56.6475,56.6559,56.513,56.5298,24300.0
2015-04-01 15:10:00,67.26,67.39,67.25,67.33,16300.0,56.555,56.6643,56.5466,56.6139,16300.0
2015-04-01 15:20:00,67.35,67.47,67.34,67.47,21100.0,56.6307,56.7316,56.6223,56.7316,21100.0
2015-04-01 15:30:00,67.46,67.59,67.4,67.55,31000.0,56.7232,56.8325,56.6727,56.7988,31000.0
2015-04-01 15:40:00,67.54,67.62,67.4,67.6,39400.0,56.7904,56.8577,56.6727,56.8409,39400.0
2015-04-01 15:50:00,67.61,67.72,67.59,67.72,185500.0,56.8493,56.9418,56.8325,56.9418,185500.0
2015-04-02 09:30:00,67.81,67.94,67.54,67.76,15500.0,57.0175,57.1268,56.7904,56.9754,15500.0
2015-04-02 09:40:00,67.78,68.12,67.78,68.12,6000.0,56.9922,57.2781,56.9922,57.2781,6000.0
2015-04-02 09:50:00,68.2,68.4,68.2,68.3,15800.0,57.3454,57.5136,57.3454,57.4295,15800.0
2015-04-02 10:00:00,68.36,68.45,68.32,68.32,13200.0,57.4799,57.5556,57.4463,57.4463,13200.0
2015-04-02 10:10:00,68.31,68.33,68.21,68.25,13100.0,57.4379,57.4547,57.3538,57.3874,13100.0
2015-04-02 10:20:00,68.25,68.27,68.15,68.21,14100.0,57.3874,57.4043,57.3034,57.3538,14100.0
2015-04-02 10:30:00,68.22,68.25,68.16,68.23,9600.0,57.3622,57.3874,57.3118,57.3706,9600.0
2015-04-02 10:40:00,68.24,68.24,68.09,68.13,9600.0,57.379,57.379,57.2529,57.2865,9600.0
2015-04-02 10:50:00,68.13,68.23,68.11,68.17,9800.0,57.2865,57.3706,57.2697,57.3202,9800.0
2015-04-02 11:00:00,68.17,68.29,68.16,68.24,12300.0,57.3202,57.4211,57.3118,57.379,12300.0
2015-04-02 11:10:00,68.24,68.24,68.16,68.21,9600.0,57.379,57.379,57.3118,57.3538,9600.0
2015-04-02 11:20:00,68.21,68.27,68.19,68.22,11900.0,57.3538,57.4043,57.337,57.3622,11900.0
2015-04-02 11:30:00,68.22,68.29,68.22,68.27,9000.0,57.3622,57.4211,57.3622,57.4043,9000.0
2015-04-02 11:40:00,68.26,68.26,68.18,68.21,8100.0,57.3958,57.3958,57.3286,57.3538,8100.0
2015-04-02 11:50:00,68.21,68.25,68.11,68.14,15600.0,57.3538,57.3874,57.2697,57.2949,15600.0
2015-04-02 12:00:00,68.13,68.14,68.0,68.03,29000.0,57.2865,57.2949,57.1772,57.2025,29000.0
2015-04-02 12:10:00,68.05,68.15,68.05,68.14,12000.0,57.2193,57.3034,57.2193,57.2949,12000.0
2015-04-02 12:20:00,68.15,68.16,68.13,68.13,6300.0,57.3034,57.3118,57.2865,57.2865,6300.0
2015-04-02 12:30:00,68.12,68.18,68.12,68.17,7100.0,57.2781,57.3286,57.2781,57.3202,7100.0
2015-04-02 12:40:00,68.18,68.27,68.18,68.25,6100.0,57.3286,57.4043,57.3286,57.3874,6100.0
2015-04-02 12:50:00,68.25,68.28,68.2,68.22,10500.0,57.3874,57.4127,57.3454,57.3622,10500.0
2015-04-02 13:00:00,68.22,68.23,68.19,68.23,12400.0,57.3622,57.3706,57.337,57.3706,12400.0
2015-04-02 13:10:00,68.22,68.37,68.21,68.37,8700.0,57.3622,57.4883,57.3538,57.4883,8700.0
2015-04-02 13:20:00,68.36,68.38,68.34,68.34,7700.0,57.4799,57.4967,57.4631,57.4631,7700.0
2015-04-02 13:30:00,68.34,68.34,68.28,68.31,7900.0,57.4631,57.4631,57.4127,57.4379,7900.0
2015-04-02 13:40:00,68.32,68.33,68.26,68.31,8900.0,57.4463,57.4547,57.3958,57.4379,8900.0
2015-04-02 13:50:00,68.3,68.34,68.3,68.33,5600.0,57.4295,57.4631,57.4295,57.4547,5600.0
2015-04-02 14:00:00,68.32,68.33,68.29,68.31,23000.0,57.4463,57.4547,57.4211,57.4379,23000.0
2015-04-02 14:10:00,68.29,68.34,68.28,68.34,36200.0,57.4211,57.4631,57.4127,57.4631,36200.0
2015-04-02 14:20:00,68.34,68.35,68.3,68.33,6600.0,57.4631,57.4715,57.4295,57.4547,6600.0
2015-04-02 14:30:00,68.34,68.34,68.24,68.25,9700.0,57.4631,57.4631,57.379,57.3874,9700.0
2015-04-02 14:40:00,68.25,68.25,68.06,68.11,11300.0,57.3874,57.3874,57.2277,57.2697,11300.0
2015-04-02 14:50:00,68.11,68.17,68.09,68.16,5700.0,57.2697,57.3202,57.2529,57.3118,5700.0
2015-04-02 15:00:00,68.15,68.15,68.06,68.07,20500.0,57.3034,57.3034,57.2277,57.2361,20500.0
2015-04-02 15:10:00,68.06,68.09,68.01,68.04,15400.0,57.2277,57.2529,57.1856,57.2109,15400.0
2015-04-02 15:20:00,68.01,68.07,67.98,68.06,13400.0,57.1856,57.2361,57.1604,57.2277,13400.0
2015-04-02 15:30:00,68.05,68.15,68.02,68.14,15300.0,57.2193,57.3034,57.194,57.2949,15300.0
2015-04-02 15:40:00,68.13,68.19,68.06,68.18,30100.0,57.2865,57.337,57.2277,57.3286,30100.0
2015-04-02 15:50:00,68.19,68.19,68.04,68.06,138900.0,57.337,57.337,57.2109,57.2277,138900.0
2015-04-06 09:30:00,67.41,67.65,67.34,67.63,28900.0,56.6811,56.8829,56.6223,56.8661,28900.0
2015-04-06 09:40:00,67.68,68.04,67.68,67.93,13200.0,56.9082,57.2109,56.9082,57.1184,13200.0
2015-04-06 09:50:00,67.98,68.06,67.9,68.05,8700.0,57.1604,57.2277,57.0931,57.2193,8700.0
2015-04-06 10:00:00,68.05,68.11,67.98,68.1,8400.0,57.2193,57.2697,57.1604,57.2613,8400.0
2015-04-06 10:10:00,68.08,68.19,68.08,68.15,6800.0,57.2445,57.337,57.2445,57.3034,6800.0
2015-04-06 10:20:00,68.15,68.37,68.15,68.36,10500.0,57.3034,57.4883,57.3034,57.4799,10500.0
2015-04-06 10:30:00,68.38,68.45,68.35,68.36,5900.0,57.4967,57.5556,57.4715,57.4799,5900.0
2015-04-06 10:40:00,68.38,68.41,68.32,68.36,6100.0,57.4967,57.522,57.4463,57.4799,6100.0
2015-04-06 10:50:00,68.38,68.43,68.38,68.43,5300.0,57.4967,57.5388,57.4967,57.5388,5300.0
2015-04-06 11:00:00,68.43,68.47,68.33,68.33,16700.0,57.5388,57.5724,57.4547,57.4547,16700.0
2015-04-06 11:10:00,68.34,68.36,68.26,68.32,8200.0,57.4631,57.4799,57.3958,57.4463,8200.0
2015-04-06 11:20:00,68.3,68.34,68.26,68.31,7400.0,57.4295,57.4631,57.3958,57.4379,7400.0
2015-04-06 11:30:00,68.31,68.35,68.27,68.35,4300.0,57.4379,57.4715,57.4043,57.4715,4300.0
2015-04-06 11:40:00,68.36,68.39,68.31,68.31,6100.0,57.4799,57.5052,57.4379,57.4379,6100.0
2015-04-06 11:50:00,68.29,68.3,68.25,68.3,5900.0,57.4211,57.4295,57.3874,57.4295,5900.0
2015-04-06 12:00:00,68.3,68.35,68.3,68.31,4400.0,57.4295,57.4715,57.4295,57.4379,4400.0
2015-04-06 12:10:00,68.3,68.38,68.28,68.35,6000.0,57.4295,57.4967,57.4127,57.4715,6000.0
2015-04-06 12:20:00,68.35,68.41,68.33,68.35,22900.0,57.4715,57.522,57.4547,57.4715,22900.0
2015-04-06 12:30:00,68.34,68.39,68.31,68.32,8300.0,57.4631,57.5052,57.4379,57.4463,8300.0
2015-04-06 12:40:00,68.33,68.34,68.27,68.32,8300.0,57.4547,57.4631,57.4043,57.4463,8300.0
2015-04-06 12:50:00,68.33,68.35,68.3,68.32,4700.0,57.4547,57.4715,57.4295,57.4463,4700.0
2015-04-06 13:00:00,68.33,68.36,68.26,68.28,14000.0,57.4547,57.4799,57.3958,57.4127,14000.0
2015-04-06 13:10:00,68.26,68.3,68.21,68.29,43100.0,57.3958,57.4295,57.3538,57.4211,43100.0
2015-04-06 13:20:00,68.29,68.33,68.29,68.32,8900.0,57.4211,57.4547,57.4211,57.4463,8900.0
2015-04-06 13:30:00,68.33,68.34,68.24,68.25,6000.0,57.4547,57.4631,57.379,57.3874,6000.0
2015-04-06 13:40:00,68.24,68.26,68.21,68.24,5000.0,57.379,57.3958,57.3538,57.379,5000.0
2015-04-06 13:50:00,68.23,68.26,68.15,68.19,15300.0,57.3706,57.3958,57.3034,57.337,15300.0
2015-04-06 14:00:00,68.21,68.21,68.12,68.18,10100.0,57.3538,57.3538,57.2781,57.3286,10100.0
2015-04-06 14:10:00,68.14,68.28,68.13,68.28,5000.0,57.2949,57.4127,57.2865,57.4127,5000.0
2015-04-06 14:20:00,68.26,68.26,68.21,68.23,7600.0,57.3958,57.3958,57.3538,57.3706,7600.0
2015-04-06 14:30:00,68.23,68.31,68.23,68.28,6000.0,57.3706,57.4379,57.3706,57.4127,6000.0
2015-04-06 14:40:00,68.28,68.29,68.25,68.28,5600.0,57.4127,57.4211,57.3874,57.4127,5600.0
2015-04-06 14:50:00,68.27,68.28,68.21,68.22,4500.0,57.4043,57.4127,57.3538,57.3622,4500.0
2015-04-06 15:00:00,68.23,68.3,68.2,68.2,10700.0,57.3706,57.4295,57.3454,57.3454,10700.0
2015-04-06 15:10:00,68.21,68.28,68.2,68.21,13200.0,57.3538,57.4127,57.3454,57.3538,13200.0
2015-04-06 15:20:00,68.24,68.26,68.19,68.2,18200.0,57.379,57.3958,57.337,57.3454,18200.0
2015-04-06 15:30:00,68.2,68.26,68.19,68.24,14000.0,57.3454,57.3958,57.337,57.379,14000.0
2015-04-06 15:40:00,68.23,68.3,68.2,68.2,43700.0,57.3706,57.4295,57.3454,57.3454,43700.0
2015-04-06 15:50:00,68.2,68.28,68.14,68.18,145600.0,57.3454,57.4127,57.2949,57.3286,145600.0
2015-04-07 09:30:00,68.08,68.33,67.98,68.25,14400.0,57.2445,57.4547,57.1604,57.3874,14400.0
2015-04-07 09:40:00,68.28,68.29,68.08,68.11,18200.0,57.4127,57.4211,57.2445,57.2697,18200.0
2015-04-07 09:50:00,68.13,68.14,67.93,67.93,14100.0,57.2865,57.2949,57.1184,57.1184,14100.0
2015-04-07 10:00:00,67.95,68.01,67.86,67.94,7600.0,57.1352,57.1856,57.0595,57.1268,7600.0
2015-04-07 10:10:00,67.92,68.1,67.91,68.09,6800.0,57.11,57.2613,57.1016,57.2529,6800.0
2015-04-07 10:20:00,68.12,68.16,68.11,68.12,5300.0,57.2781,57.3118,57.2697,57.2781,5300.0
2015-04-07 10:30:00,68.13,68.21,68.11,68.19,12100.0,57.2865,57.3538,57.2697,57.337,12100.0
2015-04-07 10:40:00,68.2,68.26,68.12,68.14,16800.0,57.3454,57.3958,57.2781,57.2949,16800.0
2015-04-07 10:50:00,68.15,68.16,68.1,68.11,3000.0,57.3034,57.3118,57.2613,57.2697,3000.0
2015-04-07 11:00:00,68.12,68.14,68.07,68.09,7200.0,57.2781,57.2949,57.2361,57.2529,7200.0
2015-04-07 11:10:00,68.11,68.14,67.99,67.99,8100.0,57.2697,57.2949,57.1688,57.1688,8100.0
2015-04-07 11:20:00,67.97,68.01,67.96,68.0,4400.0,57.152,57.1856,57.1436,57.1772,4400.0
2015-04-07 11:30:00,68.0,68.06,68.0,68.02,3600.0,57.1772,57.2277,57.1772,57.194,3600.0
2015-04-07 11:40:00,68.01,68.05,67.99,68.03,7500.0,57.1856,57.2193,57.1688,57.2025,7500.0
2015-04-07 11:50:00,68.04,68.06,68.0,68.01,8800.0,57.2109,57.2277,57.1772,57.1856,8800.0
2015-04-07 12:00:00,68.03,68.05,68.01,68.01,7100.0,57.2025,57.2193,57.1856,57.1856,7100.0
2015-04-07 12:10:00,68.01,68.03,68.01,68.02,4100.0,57.1856,57.2025,57.1856,57.194,4100.0
2015-04-07 12:20:00,68.03,68.05,68.02,68.05,9500.0,57.2025,57.2193,57.194,57.2193,9500.0
2015-04-07 12:30:00,68.04,68.05,68.0,68.04,8900.0,57.2109,57.2193,57.1772,57.2109,8900.0
2015-04-07 12:40:00,68.05,68.05,67.95,67.95,4900.0,57.2193,57.2193,57.1352,57.1352,4900.0
2015-04-07 12:50:00,67.92,68.0,67.92,67.98,3900.0,57.11,57.1772,57.11,57.1604,3900.0
2015-04-07 13:00:00,67.98,68.05,67.96,68.04,8800.0,57.1604,57.2193,57.1436,57.2109,8800.0
2015-04-07 13:10:00,68.05,68.05,67.97,68.0,9700.0,57.2193,57.2193,57.152,57.1772,9700.0
2015-04-07 13:20:00,67.99,68.01,67.97,67.99,6500.0,57.1688,57.1856,57.152,57.1688,6500.0
2015-04-07 13:30:00,68.0,68.01,67.98,68.0,10400.0,57.1772,57.1856,57.1604,57.1772,10400.0
2015-04-07 13:40:00,68.0,68.02,67.95,67.96,7300.0,57.1772,57.194,57.1352,57.1436,7300.0
2015-04-07 13:50:00,67.94,67.99,67.93,67.98,4200.0,57.1268,57.1688,57.1184,57.1604,4200.0
2015-04-07 14:00:00,67.96,68.0,67.96,68.0,4100.0,57.1436,57.1772,57.1436,57.1772,4100.0
2015-04-07 14:10:00,68.01,68.02,67.98,67.98,8300.0,57.1856,57.194,57.1604,57.1604,8300.0
2015-04-07 14:20:00,67.97,68.01,67.94,68.01,13800.0,57.152,57.1856,57.1268,57.1856,13800.0
2015-04-07 14:30:00,67.99,68.0,67.97,67.99,8700.0,57.1688,57.1772,57.152,57.1688,8700.0
2015-04-07 14:40:00,68.0,68.01,67.96,67.98,8500.0,57.1772,57.1856,57.1436,57.1604,8500.0
2015-04-07 14:50:00,67.98,67.98,67.9,67.91,6200.0,57.1604,57.1604,57.0931,57.1016,6200.0
2015-04-07 15:00:00,67.91,67.94,67.88,67.94,24600.0,57.1016,57.1268,57.0763,57.1268,24600.0
2015-04-07 15:10:00,67.93,67.94,67.89,67.94,13600.0,57.1184,57.1268,57.0847,57.1268,13600.0
2015-04-07 15:20:00,67.93,67.94,67.86,67.93,21100.0,57.1184,57.1268,57.0595,57.1184,21100.0
2015-04-07 15:30:00,67.93,67.99,67.87,67.89,29100.0,57.1184,57.1688,57.0679,57.0847,29100.0
2015-04-07 15:40:00,67.89,67.97,67.83,67.94,59700.0,57.0847,57.152,57.0343,57.1268,59700.0
2015-04-07 15:50:00,67.93,67.97,67.85,67.89,117100.0,57.1184,57.152,57.0511,57.0847,117100.0
2015-04-08 09:30:00,67.84,68.49,67.84,68.35,33600.0,57.0427,57.5892,57.0427,57.4715,33600.0
2015-04-08 09:40:00,68.37,68.5,68.36,68.5,10600.0,57.4883,57.5976,57.4799,57.5976,10600.0
2015-04-08 09:50:00,68.47,68.49,68.36,68.36,9600.0,57.5724,57.5892,57.4799,57.4799,9600.0
2015-04-08 10:00:00,68.39,68.43,68.25,68.28,7700.0,57.5052,57.5388,57.3874,57.4127,7700.0
2015-04-08 10:10:00,68.26,68.26,68.18,68.18,3300.0,57.3958,57.3958,57.3286,57.3286,3300.0
2015-04-08 10:20:00,68.16,68.31,68.13,68.28,9900.0,57.3118,57.4379,57.2865,57.4127,9900.0
2015-04-08 10:30:00,68.27,68.27,68.11,68.11,5800.0,57.4043,57.4043,57.2697,57.2697,5800.0
2015-04-08 10:40:00,68.11,68.11,67.9,67.96,7400.0,57.2697,57.2697,57.0931,57.1436,7400.0
2015-04-08 10:50:00,67.97,68.06,67.96,68.02,4400.0,57.152,57.2277,57.1436,57.194,4400.0
2015-04-08 11:00:00,67.99,68.1,67.96,68.08,5300.0,57.1688,57.2613,57.1436,57.2445,5300.0
2015-04-08 11:10:00,68.1,68.26,68.1,68.23,8500.0,57.2613,57.3958,57.2613,57.3706,8500.0
2015-04-08 11:20:00,68.23,68.23,68.09,68.16,5300.0,57.3706,57.3706,57.2529,57.3118,5300.0
2015-04-08 11:30:00,68.18,68.21,68.13,68.21,4500.0,57.3286,57.3538,57.2865,57.3538,4500.0
2015-04-08 11:40:00,68.21,68.39,68.2,68.33,9500.0,57.3538,57.5052,57.3454,57.4547,9500.0
2015-04-08 11:50:00,68.33,68.35,68.28,68.33,5100.0,57.4547,57.4715,57.4127,57.4547,5100.0
2015-04-08 12:00:00,68.34,68.37,68.3,68.36,7200.0,57.4631,57.4883,57.4295,57.4799,7200.0
2015-04-08 12:10:00,68.36,68.36,68.29,68.32,11500.0,57.4799,57.4799,57.4211,57.4463,11500.0
2015-04-08 12:20:00,68.32,68.37,68.3,68.33,10700.0,57.4463,57.4883,57.4295,57.4547,10700.0
2015-04-08 12:30:00,68.32,68.37,68.31,68.36,3400.0,57.4463,57.4883,57.4379,57.4799,3400.0
2015-04-08 12:40:00,68.36,68.43,68.36,68.42,4300.0,57.4799,57.5388,57.4799,57.5304,4300.0
2015-04-08 12:50:00,68.4,68.4,68.26,68.37,19900.0,57.5136,57.5136,57.3958,57.4883,19900.0
2015-04-08 13:00:00,68.37,68.39,68.35,68.36,5700.0,57.4883,57.5052,57.4715,57.4799,5700.0
2015-04-08 13:10:00,68.36,68.37,68.26,68.28,6300.0,57.4799,57.4883,57.3958,57.4127,6300.0
2015-04-08 13:20:00,68.27,68.34,68.26,68.34,7500.0,57.4043,57.4631,57.3958,57.4631,7500.0
2015-04-08 13:30:00,68.33,68.34,68.29,68.29,3000.0,57.4547,57.4631,57.4211,57.4211,3000.0
2015-04-08 13:40:00,68.25,68.3,68.19,68.28,6400.0,57.3874,57.4295,57.337,57.4127,6400.0
2015-04-08 13:50:00,68.27,68.32,68.26,68.28,6000.0,57.4043,57.4463,57.3958,57.4127,6000.0
2015-04-08 14:00:00,68.26,68.27,68.0,68.0,15400.0,57.3958,57.4043,57.1772,57.1772,15400.0
2015-04-08 14:10:00,68.03,68.45,68.0,68.41,9300.0,57.2025,57.5556,57.1772,57.522,9300.0
2015-04-08 14:20:00,68.44,68.49,68.38,68.4,6900.0,57.5472,57.5892,57.4967,57.5136,6900.0
2015-04-08 14:30:00,68.4,68.45,68.38,68.44,8500.0,57.5136,57.5556,57.4967,57.5472,8500.0
2015-04-08 14:40:00,68.43,68.47,68.35,68.47,20100.0,57.5388,57.5724,57.4715,57.5724,20100.0
2015-04-08 14:50:00,68.45,68.47,68.29,68.34,18300.0,57.5556,57.5724,57.4211,57.4631,18300.0
2015-04-08 15:00:00,68.36,68.4,68.33,68.36,15300.0,57.4799,57.5136,57.4547,57.4799,15300.0
2015-04-08 15:10:00,68.36,68.39,68.29,68.31,19800.0,57.4799,57.5052,57.4211,57.4379,19800.0
2015-04-08 15:20:00,68.33,68.36,68.27,68.3,27000.0,57.4547,57.4799,57.4043,57.4295,27000.0
2015-04-08 15:30:00,68.32,68.38,68.27,68.36,18300.0,57.4463,57.4967,57.4043,57.4799,18300.0
2015-04-08 15:40:00,68.37,68.48,68.33,68.43,54600.0,57.4883,57.5808,57.4547,57.5388,54600.0
2015-04-08 15:50:00,68.44,68.51,68.42,68.5,97200.0,57.5472,57.6061,57.5304,57.5976,97200.0
2015-04-09 09:30:00,68.53,68.55,68.38,68.44,16500.0,57.6229,57.6397,57.4967,57.5472,16500.0
2015-04-09 09:40:00,68.44,68.47,68.11,68.11,4300.0,57.5472,57.5724,57.2697,57.2697,4300.0
2015-04-09 09:50:00,68.11,68.13,67.93,68.13,2700.0,57.2697,57.2865,57.1184,57.2865,2700.0
2015-04-09 10:00:00,68.15,68.29,68.13,68.2,8200.0,57.3034,57.4211,57.2865,57.3454,8200.0
2015-04-09 10:10:00,68.19,68.19,68.09,68.09,7000.0,57.337,57.337,57.2529,57.2529,7000.0
2015-04-09 10:20:00,68.11,68.21,68.05,68.21,4800.0,57.2697,57.3538,57.2193,57.3538,4800.0
2015-04-09 10:30:00,68.22,68.22,68.11,68.15,9100.0,57.3622,57.3622,57.2697,57.3034,9100.0
2015-04-09 10:40:00,68.18,68.18,67.95,67.97,11100.0,57.3286,57.3286,57.1352,57.152,11100.0
2015-04-09 10:50:00,67.96,68.04,67.86,68.04,4300.0,57.1436,57.2109,57.0595,57.2109,4300.0
2015-04-09 11:00:00,68.0,68.01,67.87,67.88,3600.0,57.1772,57.1856,57.0679,57.0763,3600.0
2015-04-09 11:10:00,67.86,67.9,67.8,67.82,8800.0,57.0595,57.0931,57.0091,57.0259,8800.0
2015-04-09 11:20:00,67.81,67.87,67.75,67.86,5800.0,57.0175,57.0679,56.967,57.0595,5800.0
2015-04-09 11:30:00,67.86,67.94,67.84,67.94,9900.0,57.0595,57.1268,57.0427,57.1268,9900.0
2015-04-09 11:40:00,67.94,67.99,67.92,67.95,2200.0,57.1268,57.1688,57.11,57.1352,2200.0
2015-04-09 11:50:00,67.95,67.97,67.9,67.97,3400.0,57.1352,57.152,57.0931,57.152,3400.0
2015-04-09 12:00:00,67.96,68.0,67.94,67.94,5600.0,57.1436,57.1772,57.1268,57.1268,5600.0
2015-04-09 12:10:00,67.93,67.93,67.84,67.88,19500.0,57.1184,57.1184,57.0427,57.0763,19500.0
2015-04-09 12:20:00,67.87,68.08,67.85,68.05,15500.0,57.0679,57.2445,57.0511,57.2193,15500.0
2015-04-09 12:30:00,68.05,68.06,67.98,68.02,14000.0,57.2193,57.2277,57.1604,57.194,14000.0
2015-04-09 12:40:00,68.02,68.03,67.96,67.99,9100.0,57.194,57.2025,57.1436,57.1688,9100.0
2015-04-09 12:50:00,68.0,68.04,67.99,68.0,9100.0,57.1772,57.2109,57.1688,57.1772,9100.0
2015-04-09 13:00:00,67.99,68.03,67.95,68.03,11800.0,57.1688,57.2025,57.1352,57.2025,11800.0
2015-04-09 13:10:00,68.03,68.07,68.01,68.02,15100.0,57.2025,57.2361,57.1856,57.194,15100.0
2015-04-09 13:20:00,68.02,68.07,68.0,68.05,20800.0,57.194,57.2361,57.1772,57.2193,20800.0
2015-04-09 13:30:00,68.06,68.06,67.98,67.98,6000.0,57.2277,57.2277,57.1604,57.1604,6000.0
2015-04-09 13:40:00,67.92,67.99,67.92,67.98,3500.0,57.11,57.1688,57.11,57.1604,3500.0
2015-04-09 13:50:00,67.98,68.0,67.93,67.95,4900.0,57.1604,57.1772,57.1184,57.1352,4900.0
2015-04-09 14:00:00,67.94,67.96,67.93,67.94,6800.0,57.1268,57.1436,57.1184,57.1268,6800.0
2015-04-09 14:10:00,67.93,67.96,67.9,67.91,10900.0,57.1184,57.1436,57.0931,57.1016,10900.0
2015-04-09 14:20:00,67.91,67.91,67.85,67.9,9000.0,57.1016,57.1016,57.0511,57.0931,9000.0
2015-04-09 14:30:00,67.9,67.99,67.89,67.99,11000.0,57.0931,57.1688,57.0847,57.1688,11000.0
2015-04-09 14:40:00,68.0,68.02,67.89,67.91,14900.0,57.1772,57.194,57.0847,57.1016,14900.0
2015-04-09 14:50:00,67.91,67.98,67.9,67.93,17100.0,57.1016,57.1604,57.0931,57.1184,17100.0
2015-04-09 15:00:00,67.93,68.04,67.93,68.01,26200.0,57.1184,57.2109,57.1184,57.1856,26200.0
2015-04-09 15:10:00,68.01,68.25,68.0,68.11,36300.0,57.1856,57.3874,57.1772,57.2697,36300.0
2015-04-09 15:20:00,68.12,68.25,68.11,68.16,53200.0,57.2781,57.3874,57.2697,57.3118,53200.0
2015-04-09 15:30:00,68.17,68.18,68.04,68.09,31500.0,57.3202,57.3286,57.2109,57.2529,31500.0
2015-04-09 15:40:00,68.09,68.13,68.04,68.08,70600.0,57.2529,57.2865,57.2109,57.2445,70600.0
2015-04-09 15:50:00,68.08,68.11,68.02,68.06,186700.0,57.2445,57.2697,57.194,57.2277,186700.0
2015-04-10 09:30:00,65.87,66.07,64.51,64.66,412700.0,55.3862,55.5544,54.2427,54.3688,412700.0
2015-04-10 09:40:00,64.66,65.09,64.61,65.01,566400.0,54.3688,54.7304,54.3268,54.6631,566400.0
2015-04-10 09:50:00,65.01,65.02,64.74,64.76,245100.0,54.6631,54.6715,54.4361,54.4529,245100.0
2015-04-10 10:00:00,64.75,64.9,64.75,64.88,255900.0,54.4445,54.5706,54.4445,54.5538,255900.0
2015-04-10 10:10:00,64.87,64.89,64.68,64.76,233400.0,54.5454,54.5622,54.3856,54.4529,233400.0
2015-04-10 10:20:00,64.77,64.8,64.25,64.32,281700.0,54.4613,54.4865,54.0241,54.0829,281700.0
2015-04-10 10:30:00,64.31,64.35,63.55,63.56,409500.0,54.0745,54.1082,53.4355,53.4439,409500.0
2015-04-10 10:40:00,63.58,63.79,63.27,63.71,342700.0,53.4607,53.6373,53.2,53.57,342700.0
2015-04-10 10:50:00,63.7,64.11,63.67,64.1,149700.0,53.5616,53.9064,53.5364,53.8979,149700.0
2015-04-10 11:00:00,64.1,64.19,64.01,64.08,105200.0,53.8979,53.9736,53.8223,53.8811,105200.0
2015-04-10 11:10:00,64.08,64.19,63.82,64.14,201300.0,53.8811,53.9736,53.6625,53.9316,201300.0
2015-04-10 11:20:00,64.13,64.15,64.0,64.04,41000.0,53.9232,53.94,53.8139,53.8475,41000.0
2015-04-10 11:30:00,64.04,64.27,64.02,64.24,64100.0,53.8475,54.0409,53.8307,54.0157,64100.0
2015-04-10 11:40:00,64.25,64.34,64.02,64.05,54900.0,54.0241,54.0997,53.8307,53.8559,54900.0
2015-04-10 11:50:00,64.05,64.19,64.02,64.12,52400.0,53.8559,53.9736,53.8307,53.9148,52400.0
2015-04-10 12:00:00,64.12,64.18,64.06,64.09,92200.0,53.9148,53.9652,53.8643,53.8895,92200.0
2015-04-10 12:10:00,64.09,64.09,64.0,64.07,52300.0,53.8895,53.8895,53.8139,53.8727,52300.0
2015-04-10 12:20:00,64.06,64.22,64.05,64.18,58500.0,53.8643,53.9988,53.8559,53.9652,58500.0
2015-04-10 12:30:00,64.19,64.26,64.17,64.19,39700.0,53.9736,54.0325,53.9568,53.9736,39700.0
2015-04-10 12:40:00,64.2,64.25,64.19,64.21,35200.0,53.982,54.0241,53.9736,53.9904,35200.0
2015-04-10 12:50:00,64.22,64.23,64.17,64.22,295900.0,53.9988,54.0073,53.9568,53.9988,295900.0
2015-04-10 13:00:00,64.22,64.46,64.2,64.35,133300.0,53.9988,54.2006,53.982,54.1082,133300.0
2015-04-10 13:10:00,64.36,64.37,64.22,64.26,131100.0,54.1166,54.125,53.9988,54.0325,131100.0
2015-04-10 13:20:00,64.25,64.25,63.98,64.08,96400.0,54.0241,54.0241,53.797,53.8811,96400.0
2015-04-10 13:30:00,64.07,64.27,64.06,64.19,58800.0,53.8727,54.0409,53.8643,53.9736,58800.0
2015-04-10 13:40:00,64.19,64.38,64.19,64.31,94100.0,53.9736,54.1334,53.9736,54.0745,94100.0
2015-04-10 13:50:00,64.31,64.37,64.29,64.32,60800.0,54.0745,54.125,54.0577,54.0829,60800.0
2015-04-10 14:00:00,64.33,64.35,64.31,64.33,60000.0,54.0913,54.1082,54.0745,54.0913,60000.0
2015-04-10 14:10:00,64.32,64.4,64.31,64.32,58400.0,54.0829,54.1502,54.0745,54.0829,58400.0
2015-04-10 14:20:00,64.31,64.49,64.29,64.45,57500.0,54.0745,54.2259,54.0577,54.1922,57500.0
2015-04-10 14:30:00,64.45,64.54,64.44,64.48,59000.0,54.1922,54.2679,54.1838,54.2175,59000.0
2015-04-10 14:40:00,64.48,64.59,64.44,64.56,61900.0,54.2175,54.31,54.1838,54.2847,61900.0
2015-04-10 14:50:00,64.56,64.71,64.56,64.64,80500.0,54.2847,54.4109,54.2847,54.352,80500.0
2015-04-10 15:00:00,64.65,64.82,64.59,64.78,89200.0,54.3604,54.5034,54.31,54.4697,89200.0
2015-04-10 15:10:00,64.78,65.11,64.76,64.91,189000.0,54.4697,54.7472,54.4529,54.579,189000.0
2015-04-10 15:20:00,64.9,64.91,64.77,64.9,121500.0,54.5706,54.579,54.4613,54.5706,121500.0
2015-04-10 15:30:00,64.92,65.12,64.91,65.1,119700.0,54.5874,54.7556,54.579,54.7388,119700.0
2015-04-10 15:40:00,65.11,65.17,65.04,65.11,204300.0,54.7472,54.7976,54.6883,54.7472,204300.0
2015-04-10 15:50:00,65.11,65.51,65.1,65.5,531500.0,54.7472,55.0835,54.7388,55.0751,531500.0
2015-04-13 09:30:00,65.21,65.44,65.13,65.36,54900.0,54.8313,55.0247,54.764,54.9574,54900.0
2015-04-13 09:40:00,65.38,65.46,65.31,65.42,90000.0,54.9742,55.0415,54.9154,55.0079,90000.0
2015-04-13 09:50:00,65.41,65.46,65.36,65.41,24700.0,54.9994,55.0415,54.9574,54.9994,24700.0
2015-04-13 10:00:00,65.41,65.74,65.39,65.59,108700.0,54.9994,55.2769,54.9826,55.1508,108700.0
2015-04-13 10:10:00,65.59,65.6,65.47,65.48,31900.0,55.1508,55.1592,55.0499,55.0583,31900.0
2015-04-13 10:20:00,65.49,65.54,65.44,65.45,31900.0,55.0667,55.1088,55.0247,55.0331,31900.0
2015-04-13 10:30:00,65.47,65.53,65.45,65.51,44800.0,55.0499,55.1003,55.0331,55.0835,44800.0
2015-04-13 10:40:00,65.51,65.6,65.49,65.59,138800.0,55.0835,55.1592,55.0667,55.1508,138800.0
2015-04-13 10:50:00,65.61,65.61,65.45,65.48,45700.0,55.1676,55.1676,55.0331,55.0583,45700.0
2015-04-13 11:00:00,65.49,65.58,65.49,65.57,25300.0,55.0667,55.1424,55.0667,55.134,25300.0
2015-04-13 11:10:00,65.56,65.62,65.49,65.61,22700.0,55.1256,55.176,55.0667,55.1676,22700.0
2015-04-13 11:20:00,65.62,65.62,65.54,65.57,34000.0,55.176,55.176,55.1088,55.134,34000.0
2015-04-13 11:30:00,65.58,65.59,65.5,65.5,54800.0,55.1424,55.1508,55.0751,55.0751,54800.0
2015-04-13 11:40:00,65.5,65.6,65.49,65.57,9000.0,55.0751,55.1592,55.0667,55.134,9000.0
2015-04-13 11:50:00,65.58,65.59,65.52,65.56,11300.0,55.1424,55.1508,55.0919,55.1256,11300.0
2015-04-13 12:00:00,65.56,65.56,65.5,65.5,9000.0,55.1256,55.1256,55.0751,55.0751,9000.0
2015-04-13 12:10:00,65.51,65.55,65.5,65.52,8100.0,55.0835,55.1172,55.0751,55.0919,8100.0
2015-04-13 12:20:00,65.52,65.56,65.45,65.45,14300.0,55.0919,55.1256,55.0331,55.0331,14300.0
2015-04-13 12:30:00,65.45,65.46,65.41,65.45,12400.0,55.0331,55.0415,54.9994,55.0331,12400.0
2015-04-13 12:40:00,65.45,65.46,65.39,65.43,18800.0,55.0331,55.0415,54.9826,55.0163,18800.0
2015-04-13 12:50:00,65.42,65.44,65.36,65.42,13000.0,55.0079,55.0247,54.9574,55.0079,13000.0
2015-04-13 13:00:00,65.43,65.43,65.31,65.32,15500.0,55.0163,55.0163,54.9154,54.9238,15500.0
2015-04-13 13:10:00,65.31,65.37,65.28,65.37,12100.0,54.9154,54.9658,54.8901,54.9658,12100.0
2015-04-13 13:20:00,65.37,65.4,65.24,65.25,20700.0,54.9658,54.991,54.8565,54.8649,20700.0
2015-04-13 13:30:00,65.25,65.28,65.17,65.18,40200.0,54.8649,54.8901,54.7976,54.8061,40200.0
2015-04-13 13:40:00,65.18,65.2,65.09,65.12,34300.0,54.8061,54.8229,54.7304,54.7556,34300.0
2015-04-13 13:50:00,65.1,65.18,65.05,65.18,23800.0,54.7388,54.8061,54.6967,54.8061,23800.0
2015-04-13 14:00:00,65.18,65.24,65.16,65.19,16800.0,54.8061,54.8565,54.7892,54.8145,16800.0
2015-04-13 14:10:00,65.18,65.18,65.08,65.14,21600.0,54.8061,54.8061,54.722,54.7724,21600.0
2015-04-13 14:20:00,65.14,65.18,65.1,65.11,208900.0,54.7724,54.8061,54.7388,54.7472,208900.0
2015-04-13 14:30:00,65.12,65.14,65.05,65.08,184000.0,54.7556,54.7724,54.6967,54.722,184000.0
2015-04-13 14:40:00,65.09,65.09,65.02,65.03,20400.0,54.7304,54.7304,54.6715,54.6799,20400.0
2015-04-13 14:50:00,65.01,65.04,64.92,64.96,25400.0,54.6631,54.6883,54.5874,54.6211,25400.0
2015-04-13 15:00:00,64.95,64.96,64.85,64.9,112200.0,54.6127,54.6211,54.5286,54.5706,112200.0
2015-04-13 15:10:00,64.89,64.9,64.78,64.84,24800.0,54.5622,54.5706,54.4697,54.5202,24800.0
2015-04-13 15:20:00,64.84,64.84,64.64,64.65,104500.0,54.5202,54.5202,54.352,54.3604,104500.0
2015-04-13 15:30:00,64.64,64.64,64.55,64.6,105800.0,54.352,54.352,54.2763,54.3184,105800.0
2015-04-13 15:40:00,64.59,64.68,64.55,64.56,108200.0,54.31,54.3856,54.2763,54.2847,108200.0
2015-04-13 15:50:00,64.57,64.79,64.55,64.68,223100.0,54.2931,54.4781,54.2763,54.3856,223100.0
2015-04-14 09:30:00,64.63,64.84,64.49,64.84,33200.0,54.3436,54.5202,54.2259,54.5202,33200.0
2015-04-14 09:40:00,64.83,64.89,64.69,64.75,21900.0,54.5118,54.5622,54.394,54.4445,21900.0
2015-04-14 09:50:00,64.73,64.78,64.61,64.67,21000.0,54.4277,54.4697,54.3268,54.3772,21000.0
2015-04-14 10:00:00,64.63,64.67,64.43,64.51,44100.0,54.3436,54.3772,54.1754,54.2427,44100.0
2015-04-14 10:10:00,64.5,64.65,64.49,64.62,22200.0,54.2343,54.3604,54.2259,54.3352,22200.0
2015-04-14 10:20:00,64.64,64.64,64.54,64.55,21000.0,54.352,54.352,54.2679,54.2763,21000.0
2015-04-14 10:30:00,64.55,64.61,64.47,64.57,32900.0,54.2763,54.3268,54.2091,54.2931,32900.0
2015-04-14 10:40:00,64.57,64.8,64.57,64.8,10900.0,54.2931,54.4865,54.2931,54.4865,10900.0
2015-04-14 10:50:00,64.8,64.83,64.67,64.68,51400.0,54.4865,54.5118,54.3772,54.3856,51400.0
2015-04-14 11:00:00,64.7,64.86,64.62,64.84,49900.0,54.4024,54.537,54.3352,54.5202,49900.0
2015-04-14 11:10:00,64.84,64.93,64.81,64.89,37700.0,54.5202,54.5958,54.4949,54.5622,37700.0
2015-04-14 11:20:00,64.87,64.91,64.8,64.91,14200.0,54.5454,54.579,54.4865,54.579,14200.0
2015-04-14 11:30:00,64.91,64.96,64.75,64.78,13500.0,54.579,54.6211,54.4445,54.4697,13500.0
2015-04-14 11:40:00,64.79,64.86,64.74,64.76,18200.0,54.4781,54.537,54.4361,54.4529,18200.0
2015-04-14 11:50:00,64.76,64.83,64.76,64.78,12000.0,54.4529,54.5118,54.4529,54.4697,12000.0
2015-04-14 12:00:00,64.79,64.88,64.76,64.88,9800.0,54.4781,54.5538,54.4529,54.5538,9800.0
2015-04-14 12:10:00,64.88,64.88,64.79,64.85,115700.0,54.5538,54.5538,54.4781,54.5286,115700.0
2015-04-14 12:20:00,64.85,64.94,64.81,64.88,69000.0,54.5286,54.6043,54.4949,54.5538,69000.0
2015-04-14 12:30:00,64.88,65.0,64.87,64.88,59600.0,54.5538,54.6547,54.5454,54.5538,59600.0
2015-04-14 12:40:00,64.87,64.88,64.75,64.78,30600.0,54.5454,54.5538,54.4445,54.4697,30600.0
2015-04-14 12:50:00,64.78,64.83,64.74,64.77,24700.0,54.4697,54.5118,54.4361,54.4613,24700.0
2015-04-14 13:00:00,64.78,64.8,64.71,64.77,19800.0,54.4697,54.4865,54.4109,54.4613,19800.0
2015-04-14 13:10:00,64.77,64.8,64.69,64.72,20400.0,54.4613,54.4865,54.394,54.4193,20400.0
2015-04-14 13:20:00,64.71,64.76,64.62,64.76,40300.0,54.4109,54.4529,54.3352,54.4529,40300.0
2015-04-14 13:30:00,64.76,64.78,64.67,64.7,87300.0,54.4529,54.4697,54.3772,54.4024,87300.0
2015-04-14 13:40:00,64.69,64.7,64.56,64.57,36500.0,54.394,54.4024,54.2847,54.2931,36500.0
2015-04-14 13:50:00,64.57,64.59,64.5,64.51,34200.0,54.2931,54.31,54.2343,54.2427,34200.0
2015-04-14 14:00:00,64.52,64.55,64.5,64.53,75400.0,54.2511,54.2763,54.2343,54.2595,75400.0
2015-04-14 14:10:00,64.54,64.55,64.47,64.5,90700.0,54.2679,54.2763,54.2091,54.2343,90700.0
2015-04-14 14:20:00,64.5,64.52,64.43,64.51,47600.0,54.2343,54.2511,54.1754,54.2427,47600.0
2015-04-14 14:30:00,64.53,64.55,64.47,64.47,83700.0,54.2595,54.2763,54.2091,54.2091,83700.0
2015-04-14 14:40:00,64.46,64.49,64.45,64.47,19200.0,54.2006,54.2259,54.1922,54.2091,19200.0
2015-04-14 14:50:00,64.47,64.47,64.36,64.42,43400.0,54.2091,54.2091,54.1166,54.167,43400.0
2015-04-14 15:00:00,64.43,64.57,64.42,64.52,101300.0,54.1754,54.2931,54.167,54.2511,101300.0
2015-04-14 15:10:00,64.53,64.57,64.5,64.52,51000.0,54.2595,54.2931,54.2343,54.2511,51000.0
2015-04-14 15:20:00,64.51,64.54,64.47,64.49,32500.0,54.2427,54.2679,54.2091,54.2259,32500.0
2015-04-14 15:30:00,64.49,64.57,64.4,64.41,69500.0,54.2259,54.2931,54.1502,54.1586,69500.0
2015-04-14 15:40:00,64.4,64.43,64.32,64.39,119300.0,54.1502,54.1754,54.0829,54.1418,119300.0
2015-04-14 15:50:00,64.4,64.4,64.21,64.36,172700.0,54.1502,54.1502,53.9904,54.1166,172700.0
2015-04-15 09:30:00,64.57,64.8,64.52,64.72,32900.0,54.2931,54.4865,54.2511,54.4193,32900.0
2015-04-15 09:40:00,64.74,64.85,64.64,64.81,42500.0,54.4361,54.5286,54.352,54.4949,42500.0
2015-04-15 09:50:00,64.81,64.96,64.81,64.86,41000.0,54.4949,54.6211,54.4949,54.537,41000.0
2015-04-15 10:00:00,64.85,64.89,64.66,64.74,45500.0,54.5286,54.5622,54.3688,54.4361,45500.0
2015-04-15 10:10:00,64.73,64.84,64.68,64.75,63200.0,54.4277,54.5202,54.3856,54.4445,63200.0
2015-04-15 10:20:00,64.75,64.85,64.74,64.8,21700.0,54.4445,54.5286,54.4361,54.4865,21700.0
2015-04-15 10:30:00,64.8,64.8,64.61,64.61,125600.0,54.4865,54.4865,54.3268,54.3268,125600.0
2015-04-15 10:40:00,64.63,64.66,64.61,64.63,23800.0,54.3436,54.3688,54.3268,54.3436,23800.0
2015-04-15 10:50:00,64.63,64.66,64.48,64.48,39200.0,54.3436,54.3688,54.2175,54.2175,39200.0
2015-04-15 11:00:00,64.49,64.52,64.4,64.4,26100.0,54.2259,54.2511,54.1502,54.1502,26100.0
2015-04-15 11:10:00,64.4,64.41,64.21,64.23,77500.0,54.1502,54.1586,53.9904,54.0073,77500.0
2015-04-15 11:20:00,64.23,64.25,64.13,64.24,34500.0,54.0073,54.0241,53.9232,54.0157,34500.0
2015-04-15 11:30:00,64.25,64.26,64.03,64.04,58000.0,54.0241,54.0325,53.8391,53.8475,58000.0
2015-04-15 11:40:00,64.05,64.05,63.99,64.02,68800.0,53.8559,53.8559,53.8055,53.8307,68800.0
2015-04-15 11:50:00,64.03,64.04,63.99,64.0,56700.0,53.8391,53.8475,53.8055,53.8139,56700.0
2015-04-15 12:00:00,64.0,64.07,63.95,64.01,52800.0,53.8139,53.8727,53.7718,53.8223,52800.0
2015-04-15 12:10:00,64.01,64.03,63.96,63.98,53900.0,53.8223,53.8391,53.7802,53.797,53900.0
2015-04-15 12:20:00,63.98,64.08,63.97,64.04,71900.0,53.797,53.8811,53.7886,53.8475,71900.0
2015-04-15 12:30:00,64.03,64.07,63.99,64.07,76700.0,53.8391,53.8727,53.8055,53.8727,76700.0
2015-04-15 12:40:00,64.08,64.18,64.05,64.09,49800.0,53.8811,53.9652,53.8559,53.8895,49800.0
2015-04-15 12:50:00,64.09,64.09,63.93,63.98,73500.0,53.8895,53.8895,53.755,53.797,73500.0
2015-04-15 13:00:00,63.98,63.99,63.93,63.94,52900.0,53.797,53.8055,53.755,53.7634,52900.0
2015-04-15 13:10:00,63.94,64.08,63.94,64.03,86300.0,53.7634,53.8811,53.7634,53.8391,86300.0
2015-04-15 13:20:00,64.03,64.05,63.99,64.05,58200.0,53.8391,53.8559,53.8055,53.8559,58200.0
2015-04-15 13:30:00,64.05,64.23,63.95,64.23,71900.0,53.8559,54.0073,53.7718,54.0073,71900.0
2015-04-15 13:40:00,64.23,64.31,64.22,64.3,51500.0,54.0073,54.0745,53.9988,54.0661,51500.0
2015-04-15 13:50:00,64.3,64.31,64.19,64.3,52800.0,54.0661,54.0745,53.9736,54.0661,52800.0
2015-04-15 14:00:00,64.3,64.31,64.16,64.28,50200.0,54.0661,54.0745,53.9484,54.0493,50200.0
2015-04-15 14:10:00,64.28,64.32,64.24,64.28,21600.0,54.0493,54.0829,54.0157,54.0493,21600.0
2015-04-15 14:20:00,64.29,64.3,64.07,64.09,40600.0,54.0577,54.0661,53.8727,53.8895,40600.0
2015-04-15 14:30:00,64.09,64.25,64.09,64.25,20600.0,53.8895,54.0241,53.8895,54.0241,20600.0
2015-04-15 14:40:00,64.25,64.33,64.15,64.33,44600.0,54.0241,54.0913,53.94,54.0913,44600.0
2015-04-15 14:50:00,64.33,64.39,64.25,64.3,28100.0,54.0913,54.1418,54.0241,54.0661,28100.0
2015-04-15 15:00:00,64.31,64.35,64.18,64.33,53400.0,54.0745,54.1082,53.9652,54.0913,53400.0
2015-04-15 15:10:00,64.33,64.38,64.3,64.35,31900.0,54.0913,54.1334,54.0661,54.1082,31900.0
2015-04-15 15:20:00,64.36,64.41,64.25,64.38,40200.0,54.1166,54.1586,54.0241,54.1334,40200.0
2015-04-15 15:30:00,64.38,64.39,64.27,64.28,66100.0,54.1334,54.1418,54.0409,54.0493,66100.0
2015-04-15 15:40:00,64.27,64.39,64.25,64.38,81100.0,54.0409,54.1418,54.0241,54.1334,81100.0
2015-04-15 15:50:00,64.38,64.41,64.3,64.31,148500.0,54.1334,54.1586,54.0661,54.0745,148500.0
2015-04-16 09:30:00,64.21,64.29,63.82,64.01,64700.0,53.9904,54.0577,53.6625,53.8223,64700.0
2015-04-16 09:40:00,64.0,64.07,63.94,64.05,45900.0,53.8139,53.8727,53.7634,53.8559,45900.0
2015-04-16 09:50:00,64.06,64.25,64.02,64.24,27600.0,53.8643,54.0241,53.8307,54.0157,27600.0
2015-04-16 10:00:00,64.24,64.29,64.18,64.2,32400.0,54.0157,54.0577,53.9652,53.982,32400.0
2015-04-16 10:10:00,64.21,64.31,64.21,64.29,28900.0,53.9904,54.0745,53.9904,54.0577,28900.0
2015-04-16 10:20:00,64.28,64.31,64.18,64.28,32400.0,54.0493,54.0745,53.9652,54.0493,32400.0
2015-04-16 10:30:00,64.28,64.32,64.25,64.31,21900.0,54.0493,54.0829,54.0241,54.0745,21900.0
2015-04-16 10:40:00,64.32,64.43,64.32,64.42,25900.0,54.0829,54.1754,54.0829,54.167,25900.0
2015-04-16 10:50:00,64.43,64.5,64.41,64.41,26200.0,54.1754,54.2343,54.1586,54.1586,26200.0
2015-04-16 11:00:00,64.4,64.45,64.37,64.45,22600.0,54.1502,54.1922,54.125,54.1922,22600.0
2015-04-16 11:10:00,64.46,64.55,64.45,64.53,23800.0,54.2006,54.2763,54.1922,54.2595,23800.0
2015-04-16 11:20:00,64.54,64.63,64.51,64.52,21900.0,54.2679,54.3436,54.2427,54.2511,21900.0
2015-04-16 11:30:00,64.53,64.56,64.42,64.42,20200.0,54.2595,54.2847,54.167,54.167,20200.0
2015-04-16 11:40:00,64.42,64.43,64.32,64.36,16900.0,54.167,54.1754,54.0829,54.1166,16900.0
2015-04-16 11:50:00,64.36,64.39,64.26,64.3,25600.0,54.1166,54.1418,54.0325,54.0661,25600.0
2015-04-16 12:00:00,64.31,64.37,64.3,64.32,17600.0,54.0745,54.125,54.0661,54.0829,17600.0
2015-04-16 12:10:00,64.33,64.35,64.27,64.28,20100.0,54.0913,54.1082,54.0409,54.0493,20100.0
2015-04-16 12:20:00,64.28,64.29,64.24,64.25,19800.0,54.0493,54.0577,54.0157,54.0241,19800.0
2015-04-16 12:30:00,64.26,64.3,64.24,64.28,20800.0,54.0325,54.0661,54.0157,54.0493,20800.0
2015-04-16 12:40:00,64.28,64.33,64.27,64.31,23300.0,54.0493,54.0913,54.0409,54.0745,23300.0
2015-04-16 12:50:00,64.3,64.31,64.13,64.15,23700.0,54.0661,54.0745,53.9232,53.94,23700.0
2015-04-16 13:00:00,64.14,64.23,64.12,64.2,30200.0,53.9316,54.0073,53.9148,53.982,30200.0
2015-04-16 13:10:00,64.2,64.3,64.19,64.27,14100.0,53.982,54.0661,53.9736,54.0409,14100.0
2015-04-16 13:20:00,64.28,64.32,64.21,64.21,21100.0,54.0493,54.0829,53.9904,53.9904,21100.0
2015-04-16 13:30:00,64.22,64.27,64.21,64.27,14600.0,53.9988,54.0409,53.9904,54.0409,14600.0
2015-04-16 13:40:00,64.26,64.36,64.25,64.34,28500.0,54.0325,54.1166,54.0241,54.0997,28500.0
2015-04-16 13:50:00,64.34,64.36,64.33,64.34,17200.0,54.0997,54.1166,54.0913,54.0997,17200.0
2015-04-16 14:00:00,64.34,64.36,64.26,64.27,29000.0,54.0997,54.1166,54.0325,54.0409,29000.0
2015-04-16 14:10:00,64.27,64.33,64.27,64.32,14100.0,54.0409,54.0913,54.0409,54.0829,14100.0
2015-04-16 14:20:00,64.33,64.44,64.33,64.38,17400.0,54.0913,54.1838,54.0913,54.1334,17400.0
2015-04-16 14:30:00,64.38,64.39,64.31,64.33,22400.0,54.1334,54.1418,54.0745,54.0913,22400.0
2015-04-16 14:40:00,64.32,64.41,64.32,64.39,25000.0,54.0829,54.1586,54.0829,54.1418,25000.0
2015-04-16 14:50:00,64.38,64.41,64.3,64.3,20700.0,54.1334,54.1586,54.0661,54.0661,20700.0
2015-04-16 15:00:00,64.31,64.34,64.31,64.33,21200.0,54.0745,54.0997,54.0745,54.0913,21200.0
2015-04-16 15:10:00,64.34,64.34,64.17,64.2,60300.0,54.0997,54.0997,53.9568,53.982,60300.0
2015-04-16 15:20:00,64.17,64.21,64.09,64.13,58900.0,53.9568,53.9904,53.8895,53.9232,58900.0
2015-04-16 15:30:00,64.13,64.14,64.07,64.1,144100.0,53.9232,53.9316,53.8727,53.8979,144100.0
2015-04-16 15:40:00,64.09,64.1,64.03,64.07,153600.0,53.8895,53.8979,53.8391,53.8727,153600.0
2015-04-16 15:50:00,64.07,64.09,63.99,64.07,249100.0,53.8727,53.8895,53.8055,53.8727,249100.0
2015-04-17 09:30:00,63.61,63.72,63.14,63.15,253500.0,53.4859,53.5784,53.0907,53.0991,253500.0
2015-04-17 09:40:00,63.17,63.25,63.03,63.25,71200.0,53.116,53.1832,52.9982,53.1832,71200.0
2015-04-17 09:50:00,63.23,63.37,63.14,63.36,71500.0,53.1664,53.2841,53.0907,53.2757,71500.0
2015-04-17 10:00:00,63.36,63.36,63.13,63.15,77000.0,53.2757,53.2757,53.0823,53.0991,77000.0
2015-04-17 10:10:00,63.15,63.33,63.12,63.21,42700.0,53.0991,53.2505,53.0739,53.1496,42700.0
2015-04-17 10:20:00,63.23,63.27,63.17,63.24,21100.0,53.1664,53.2,53.116,53.1748,21100.0
2015-04-17 10:30:00,63.23,63.36,63.17,63.21,39200.0,53.1664,53.2757,53.116,53.1496,39200.0
2015-04-17 10:40:00,63.23,63.31,63.23,63.28,30800.0,53.1664,53.2337,53.1664,53.2085,30800.0
2015-04-17 10:50:00,63.28,63.28,63.07,63.09,37500.0,53.2085,53.2085,53.0319,53.0487,37500.0
2015-04-17 11:00:00,63.08,63.1,62.94,63.02,32600.0,53.0403,53.0571,52.9226,52.9898,32600.0
2015-04-17 11:10:00,63.01,63.04,62.98,63.02,25500.0,52.9814,53.0067,52.9562,52.9898,25500.0
2015-04-17 11:20:00,63.02,63.17,63.02,63.12,31100.0,52.9898,53.116,52.9898,53.0739,31100.0
2015-04-17 11:30:00,63.14,63.15,63.09,63.12,36800.0,53.0907,53.0991,53.0487,53.0739,36800.0
2015-04-17 11:40:00,63.13,63.21,63.1,63.19,32100.0,53.0823,53.1496,53.0571,53.1328,32100.0
2015-04-17 11:50:00,63.2,63.33,63.2,63.31,30900.0,53.1412,53.2505,53.1412,53.2337,30900.0
2015-04-17 12:00:00,63.32,63.39,63.32,63.39,27000.0,53.2421,53.3009,53.2421,53.3009,27000.0
2015-04-17 12:10:00,63.39,63.57,63.39,63.46,35300.0,53.3009,53.4523,53.3009,53.3598,35300.0
2015-04-17 12:20:00,63.45,63.45,63.35,63.42,37800.0,53.3514,53.3514,53.2673,53.3262,37800.0
2015-04-17 12:30:00,63.42,63.58,63.27,63.57,175100.0,53.3262,53.4607,53.2,53.4523,175100.0
2015-04-17 12:40:00,63.58,63.58,63.39,63.44,42200.0,53.4607,53.4607,53.3009,53.343,42200.0
2015-04-17 12:50:00,63.43,63.44,63.38,63.39,18700.0,53.3346,53.343,53.2925,53.3009,18700.0
2015-04-17 13:00:00,63.39,63.44,63.37,63.43,21100.0,53.3009,53.343,53.2841,53.3346,21100.0
2015-04-17 13:10:00,63.42,63.44,63.41,63.42,24600.0,53.3262,53.343,53.3178,53.3262,24600.0
2015-04-17 13:20:00,63.42,63.48,63.38,63.41,35000.0,53.3262,53.3766,53.2925,53.3178,35000.0
2015-04-17 13:30:00,63.4,63.41,63.34,63.38,17500.0,53.3094,53.3178,53.2589,53.2925,17500.0
2015-04-17 13:40:00,63.37,63.37,63.27,63.34,26100.0,53.2841,53.2841,53.2,53.2589,26100.0
2015-04-17 13:50:00,63.35,63.36,63.15,63.2,24700.0,53.2673,53.2757,53.0991,53.1412,24700.0
2015-04-17 14:00:00,63.21,63.26,63.13,63.14,21100.0,53.1496,53.1916,53.0823,53.0907,21100.0
2015-04-17 14:10:00,63.14,63.16,63.03,63.05,20500.0,53.0907,53.1076,52.9982,53.0151,20500.0
2015-04-17 14:20:00,63.06,63.19,63.04,63.11,27400.0,53.0235,53.1328,53.0067,53.0655,27400.0
2015-04-17 14:30:00,63.11,63.13,63.03,63.12,26300.0,53.0655,53.0823,52.9982,53.0739,26300.0
2015-04-17 14:40:00,63.13,63.16,63.02,63.02,25400.0,53.0823,53.1076,52.9898,52.9898,25400.0
2015-04-17 14:50:00,63.03,63.08,63.0,63.07,20600.0,52.9982,53.0403,52.973,53.0319,20600.0
2015-04-17 15:00:00,63.06,63.11,63.02,63.09,45700.0,53.0235,53.0655,52.9898,53.0487,45700.0
2015-04-17 15:10:00,63.09,63.17,63.06,63.09,80600.0,53.0487,53.116,53.0235,53.0487,80600.0
2015-04-17 15:20:00,63.08,63.19,63.03,63.13,54300.0,53.0403,53.1328,52.9982,53.0823,54300.0
2015-04-17 15:30:00,63.13,63.4,63.1,63.39,103400.0,53.0823,53.3094,53.0571,53.3009,103400.0
2015-04-17 15:40:00,63.38,63.41,63.27,63.27,80000.0,53.2925,53.3178,53.2,53.2,80000.0
2015-04-17 15:50:00,63.28,63.38,63.26,63.33,140500.0,53.2085,53.2925,53.1916,53.2505,140500.0
2015-04-20 09:30:00,63.63,64.29,63.57,64.18,63300.0,53.5027,54.0577,53.4523,53.9652,63300.0
2015-04-20 09:40:00,64.18,64.23,64.03,64.1,36300.0,53.9652,54.0073,53.8391,53.8979,36300.0
2015-04-20 09:50:00,64.11,64.13,64.01,64.1,25900.0,53.9064,53.9232,53.8223,53.8979,25900.0
2015-04-20 10:00:00,64.1,64.17,63.99,64.1,34500.0,53.8979,53.9568,53.8055,53.8979,34500.0
2015-04-20 10:10:00,64.12,64.12,63.94,63.97,37000.0,53.9148,53.9148,53.7634,53.7886,37000.0
2015-04-20 10:20:00,63.97,64.08,63.83,64.04,62900.0,53.7886,53.8811,53.6709,53.8475,62900.0
2015-04-20 10:30:00,64.04,64.1,64.01,64.01,33100.0,53.8475,53.8979,53.8223,53.8223,33100.0
2015-04-20 10:40:00,64.01,64.05,63.92,63.93,37500.0,53.8223,53.8559,53.7466,53.755,37500.0
2015-04-20 10:50:00,63.93,64.04,63.89,64.02,40000.0,53.755,53.8475,53.7214,53.8307,40000.0
2015-04-20 11:00:00,64.02,64.07,63.99,64.01,56400.0,53.8307,53.8727,53.8055,53.8223,56400.0
2015-04-20 11:10:00,64.01,64.05,63.86,63.86,35300.0,53.8223,53.8559,53.6961,53.6961,35300.0
2015-04-20 11:20:00,63.84,63.89,63.8,63.88,27300.0,53.6793,53.7214,53.6457,53.713,27300.0
2015-04-20 11:30:00,63.88,63.93,63.85,63.85,22900.0,53.713,53.755,53.6877,53.6877,22900.0
2015-04-20 11:40:00,63.85,63.96,63.85,63.95,39300.0,53.6877,53.7802,53.6877,53.7718,39300.0
2015-04-20 11:50:00,63.96,64.15,63.95,64.11,30700.0,53.7802,53.94,53.7718,53.9064,30700.0
2015-04-20 12:00:00,64.1,64.12,64.0,64.0,27200.0,53.8979,53.9148,53.8139,53.8139,27200.0
2015-04-20 12:10:00,64.01,64.05,63.99,64.03,30000.0,53.8223,53.8559,53.8055,53.8391,30000.0
2015-04-20 12:20:00,64.03,64.13,64.02,64.11,42200.0,53.8391,53.9232,53.8307,53.9064,42200.0
2015-04-20 12:30:00,64.11,64.12,64.02,64.02,25100.0,53.9064,53.9148,53.8307,53.8307,25100.0
2015-04-20 12:40:00,64.02,64.06,63.99,64.02,24900.0,53.8307,53.8643,53.8055,53.8307,24900.0
2015-04-20 12:50:00,64.02,64.07,63.98,63.98,21300.0,53.8307,53.8727,53.797,53.797,21300.0
2015-04-20 13:00:00,63.99,64.0,63.93,63.96,29700.0,53.8055,53.8139,53.755,53.7802,29700.0
2015-04-20 13:10:00,63.96,64.02,63.9,63.92,19400.0,53.7802,53.8307,53.7298,53.7466,19400.0
2015-04-20 13:20:00,63.92,63.93,63.84,63.87,25500.0,53.7466,53.755,53.6793,53.7046,25500.0
2015-04-20 13:30:00,63.87,63.9,63.8,63.86,19800.0,53.7046,53.7298,53.6457,53.6961,19800.0
2015-04-20 13:40:00,63.86,63.91,63.86,63.88,19200.0,53.6961,53.7382,53.6961,53.713,19200.0
2015-04-20 13:50:00,63.87,63.89,63.85,63.88,17600.0,53.7046,53.7214,53.6877,53.713,17600.0
2015-04-20 14:00:00,63.88,63.94,63.87,63.89,21200.0,53.713,53.7634,53.7046,53.7214,21200.0
2015-04-20 14:10:00,63.89,63.89,63.79,63.85,34500.0,53.7214,53.7214,53.6373,53.6877,34500.0
2015-04-20 14:20:00,63.85,63.88,63.78,63.81,20000.0,53.6877,53.713,53.6289,53.6541,20000.0
2015-04-20 14:30:00,63.8,63.84,63.72,63.84,35000.0,53.6457,53.6793,53.5784,53.6793,35000.0
2015-04-20 14:40:00,63.85,63.87,63.83,63.83,27000.0,53.6877,53.7046,53.6709,53.6709,27000.0
2015-04-20 14:50:00,63.84,63.86,63.78,63.85,30900.0,53.6793,53.6961,53.6289,53.6877,30900.0
2015-04-20 15:00:00,63.86,64.0,63.84,64.0,35900.0,53.6961,53.8139,53.6793,53.8139,35900.0
2015-04-20 15:10:00,64.0,64.13,63.91,64.09,186500.0,53.8139,53.9232,53.7382,53.8895,186500.0
2015-04-20 15:20:00,64.09,64.11,63.95,63.97,55900.0,53.8895,53.9064,53.7718,53.7886,55900.0
2015-04-20 15:30:00,63.95,64.0,63.89,63.91,60800.0,53.7718,53.8139,53.7214,53.7382,60800.0
2015-04-20 15:40:00,63.91,63.98,63.86,63.98,79500.0,53.7382,53.797,53.6961,53.797,79500.0
2015-04-20 15:50:00,63.98,64.0,63.92,63.93,165100.0,53.797,53.8139,53.7466,53.755,165100.0
2015-04-21 09:30:00,64.05,64.8,64.05,64.67,239000.0,53.8559,54.4865,53.8559,54.3772,239000.0
2015-04-21 09:40:00,64.68,64.79,64.54,64.78,32200.0,54.3856,54.4781,54.2679,54.4697,32200.0
2015-04-21 09:50:00,64.78,64.83,64.67,64.76,35900.0,54.4697,54.5118,54.3772,54.4529,35900.0
2015-04-21 10:00:00,64.76,64.85,64.5,64.5,66600.0,54.4529,54.5286,54.2343,54.2343,66600.0
2015-04-21 10:10:00,64.5,64.7,64.48,64.69,43400.0,54.2343,54.4024,54.2175,54.394,43400.0
2015-04-21 10:20:00,64.68,64.69,64.61,64.65,16200.0,54.3856,54.394,54.3268,54.3604,16200.0
2015-04-21 10:30:00,64.66,64.66,64.51,64.53,59500.0,54.3688,54.3688,54.2427,54.2595,59500.0
2015-04-21 10:40:00,64.53,64.53,64.35,64.44,63200.0,54.2595,54.2595,54.1082,54.1838,63200.0
2015-04-21 10:50:00,64.44,64.6,64.43,64.54,69400.0,54.1838,54.3184,54.1754,54.2679,69400.0
2015-04-21 11:00:00,64.53,64.56,64.49,64.51,34000.0,54.2595,54.2847,54.2259,54.2427,34000.0
2015-04-21 11:10:00,64.51,64.52,64.48,64.5,18900.0,54.2427,54.2511,54.2175,54.2343,18900.0
2015-04-21 11:20:00,64.49,64.5,64.38,64.38,8900.0,54.2259,54.2343,54.1334,54.1334,8900.0
2015-04-21 11:30:00,64.37,64.53,64.36,64.52,30200.0,54.125,54.2595,54.1166,54.2511,30200.0
2015-04-21 11:40:00,64.52,64.57,64.5,64.55,24000.0,54.2511,54.2931,54.2343,54.2763,24000.0
2015-04-21 11:50:00,64.56,64.57,64.52,64.56,38900.0,54.2847,54.2931,54.2511,54.2847,38900.0
2015-04-21 12:00:00,64.54,64.56,64.53,64.55,28900.0,54.2679,54.2847,54.2595,54.2763,28900.0
2015-04-21 12:10:00,64.55,64.57,64.5,64.53,26600.0,54.2763,54.2931,54.2343,54.2595,26600.0
2015-04-21 12:20:00,64.5,64.57,64.47,64.55,14300.0,54.2343,54.2931,54.2091,54.2763,14300.0
2015-04-21 12:30:00,64.55,64.56,64.54,64.56,17400.0,54.2763,54.2847,54.2679,54.2847,17400.0
2015-04-21 12:40:00,64.55,64.56,64.5,64.53,16600.0,54.2763,54.2847,54.2343,54.2595,16600.0
2015-04-21 12:50:00,64.54,64.62,64.54,64.59,27200.0,54.2679,54.3352,54.2679,54.31,27200.0
2015-04-21 13:00:00,64.59,64.61,64.58,64.59,8000.0,54.31,54.3268,54.3015,54.31,8000.0
2015-04-21 13:10:00,64.58,64.61,64.58,64.59,20000.0,54.3015,54.3268,54.3015,54.31,20000.0
2015-04-21 13:20:00,64.6,64.64,64.58,64.58,13800.0,54.3184,54.352,54.3015,54.3015,13800.0
2015-04-21 13:30:00,64.57,64.59,64.44,64.46,17800.0,54.2931,54.31,54.1838,54.2006,17800.0
2015-04-21 13:40:00,64.46,64.53,64.46,64.49,17100.0,54.2006,54.2595,54.2006,54.2259,17100.0
2015-04-21 13:50:00,64.47,64.51,64.46,64.48,16800.0,54.2091,54.2427,54.2006,54.2175,16800.0
2015-04-21 14:00:00,64.47,64.47,64.36,64.4,22500.0,54.2091,54.2091,54.1166,54.1502,22500.0
2015-04-21 14:10:00,64.39,64.52,64.39,64.47,19500.0,54.1418,54.2511,54.1418,54.2091,19500.0
2015-04-21 14:20:00,64.48,64.56,64.47,64.55,14400.0,54.2175,54.2847,54.2091,54.2763,14400.0
2015-04-21 14:30:00,64.56,64.59,64.4,64.4,31300.0,54.2847,54.31,54.1502,54.1502,31300.0
2015-04-21 14:40:00,64.4,64.41,64.35,64.37,27400.0,54.1502,54.1586,54.1082,54.125,27400.0
2015-04-21 14:50:00,64.37,64.38,64.28,64.31,24200.0,54.125,54.1334,54.0493,54.0745,24200.0
2015-04-21 15:00:00,64.3,64.32,64.24,64.25,40600.0,54.0661,54.0829,54.0157,54.0241,40600.0
2015-04-21 15:10:00,64.26,64.28,64.22,64.22,36500.0,54.0325,54.0493,53.9988,53.9988,36500.0
2015-04-21 15:20:00,64.23,64.29,64.2,64.21,41100.0,54.0073,54.0577,53.982,53.9904,41100.0
2015-04-21 15:30:00,64.2,64.23,64.14,64.18,47200.0,53.982,54.0073,53.9316,53.9652,47200.0
2015-04-21 15:40:00,64.18,64.2,64.1,64.14,68400.0,53.9652,53.982,53.8979,53.9316,68400.0
2015-04-21 15:50:00,64.13,64.17,64.05,64.09,148800.0,53.9232,53.9568,53.8559,53.8895,148800.0
2015-04-22 09:30:00,64.11,64.25,63.92,63.92,37800.0,53.9064,54.0241,53.7466,53.7466,37800.0
2015-04-22 09:40:00,63.94,64.0,63.77,63.82,18000.0,53.7634,53.8139,53.6205,53.6625,18000.0
2015-04-22 09:50:00,63.82,63.84,63.75,63.78,32600.0,53.6625,53.6793,53.6037,53.6289,32600.0
2015-04-22 10:00:00,63.81,64.11,63.81,64.1,49900.0,53.6541,53.9064,53.6541,53.8979,49900.0
2015-04-22 10:10:00,64.09,64.19,64.06,64.18,46300.0,53.8895,53.9736,53.8643,53.9652,46300.0
2015-04-22 10:20:00,64.18,64.34,64.16,64.34,43900.0,53.9652,54.0997,53.9484,54.0997,43900.0
2015-04-22 10:30:00,64.34,64.38,64.31,64.37,21300.0,54.0997,54.1334,54.0745,54.125,21300.0
2015-04-22 10:40:00,64.37,64.64,64.37,64.64,25400.0,54.125,54.352,54.125,54.352,25400.0
2015-04-22 10:50:00,64.65,64.68,64.57,64.59,31300.0,54.3604,54.3856,54.2931,54.31,31300.0
2015-04-22 11:00:00,64.59,64.6,64.5,64.51,29400.0,54.31,54.3184,54.2343,54.2427,29400.0
2015-04-22 11:10:00,64.5,64.57,64.47,64.48,23200.0,54.2343,54.2931,54.2091,54.2175,23200.0
2015-04-22 11:20:00,64.49,64.51,64.46,64.49,19700.0,54.2259,54.2427,54.2006,54.2259,19700.0
2015-04-22 11:30:00,64.5,64.57,64.47,64.5,32200.0,54.2343,54.2931,54.2091,54.2343,32200.0
2015-04-22 11:40:00,64.5,64.51,64.37,64.39,40000.0,54.2343,54.2427,54.125,54.1418,40000.0
2015-04-22 11:50:00,64.39,64.45,64.37,64.44,27500.0,54.1418,54.1922,54.125,54.1838,27500.0
2015-04-22 12:00:00,64.45,64.46,64.22,64.23,57100.0,54.1922,54.2006,53.9988,54.0073,57100.0
2015-04-22 12:10:00,64.23,64.26,64.22,64.23,26500.0,54.0073,54.0325,53.9988,54.0073,26500.0
2015-04-22 12:20:00,64.24,64.34,64.21,64.33,24200.0,54.0157,54.0997,53.9904,54.0913,24200.0
2015-04-22 12:30:00,64.35,64.42,64.34,64.39,16000.0,54.1082,54.167,54.0997,54.1418,16000.0
2015-04-22 12:40:00,64.39,64.39,64.32,64.32,17000.0,54.1418,54.1418,54.0829,54.0829,17000.0
2015-04-22 12:50:00,64.32,64.36,64.31,64.31,18300.0,54.0829,54.1166,54.0745,54.0745,18300.0
2015-04-22 13:00:00,64.32,64.32,64.24,64.25,25900.0,54.0829,54.0829,54.0157,54.0241,25900.0
2015-04-22 13:10:00,64.25,64.27,64.23,64.25,22000.0,54.0241,54.0409,54.0073,54.0241,22000.0
2015-04-22 13:20:00,64.25,64.28,64.24,64.28,13700.0,54.0241,54.0493,54.0157,54.0493,13700.0
2015-04-22 13:30:00,64.27,64.34,64.26,64.34,25400.0,54.0409,54.0997,54.0325,54.0997,25400.0
2015-04-22 13:40:00,64.34,64.42,64.32,64.39,54400.0,54.0997,54.167,54.0829,54.1418,54400.0
2015-04-22 13:50:00,64.39,64.4,64.36,64.39,9600.0,54.1418,54.1502,54.1166,54.1418,9600.0
2015-04-22 14:00:00,64.4,64.41,64.4,64.4,24000.0,54.1502,54.1586,54.1502,54.1502,24000.0
2015-04-22 14:10:00,64.41,64.41,64.31,64.33,34400.0,54.1586,54.1586,54.0745,54.0913,34400.0
2015-04-22 14:20:00,64.32,64.33,64.23,64.28,39700.0,54.0829,54.0913,54.0073,54.0493,39700.0
2015-04-22 14:30:00,64.27,64.35,64.25,64.34,25800.0,54.0409,54.1082,54.0241,54.0997,25800.0
2015-04-22 14:40:00,64.36,64.38,64.35,64.37,20800.0,54.1166,54.1334,54.1082,54.125,20800.0
2015-04-22 14:50:00,64.38,64.38,64.32,64.32,13600.0,54.1334,54.1334,54.0829,54.0829,13600.0
2015-04-22 15:00:00,64.33,64.39,64.33,64.38,19600.0,54.0913,54.1418,54.0913,54.1334,19600.0
2015-04-22 15:10:00,64.38,64.39,64.35,64.37,33000.0,54.1334,54.1418,54.1082,54.125,33000.0
2015-04-22 15:20:00,64.37,64.51,64.37,64.5,31800.0,54.125,54.2427,54.125,54.2343,31800.0
2015-04-22 15:30:00,64.5,64.51,64.3,64.32,38800.0,54.2343,54.2427,54.0661,54.0829,38800.0
2015-04-22 15:40:00,64.33,64.35,64.27,64.27,80300.0,54.0913,54.1082,54.0409,54.0409,80300.0
2015-04-22 15:50:00,64.28,64.32,64.26,64.27,168600.0,54.0493,54.0829,54.0325,54.0409,168600.0
2015-04-23 09:30:00,64.16,64.21,63.99,64.2,25000.0,53.9484,53.9904,53.8055,53.982,25000.0
2015-04-23 09:40:00,64.21,64.21,64.05,64.07,25100.0,53.9904,53.9904,53.8559,53.8727,25100.0
2015-04-23 09:50:00,64.08,64.12,64.04,64.07,33600.0,53.8811,53.9148,53.8475,53.8727,33600.0
2015-04-23 10:00:00,64.07,64.17,64.04,64.05,23700.0,53.8727,53.9568,53.8475,53.8559,23700.0
2015-04-23 10:10:00,64.04,64.17,64.01,64.07,26200.0,53.8475,53.9568,53.8223,53.8727,26200.0
2015-04-23 10:20:00,64.07,64.09,64.01,64.05,20800.0,53.8727,53.8895,53.8223,53.8559,20800.0
2015-04-23 10:30:00,64.05,64.1,64.05,64.09,17300.0,53.8559,53.8979,53.8559,53.8895,17300.0
2015-04-23 10:40:00,64.09,64.13,64.05,64.09,21600.0,53.8895,53.9232,53.8559,53.8895,21600.0
2015-04-23 10:50:00,64.09,64.1,64.06,64.08,26600.0,53.8895,53.8979,53.8643,53.8811,26600.0
2015-04-23 11:00:00,64.07,64.26,64.07,64.18,16100.0,53.8727,54.0325,53.8727,53.9652,16100.0
2015-04-23 11:10:00,64.17,64.17,64.09,64.11,19800.0,53.9568,53.9568,53.8895,53.9064,19800.0
2015-04-23 11:20:00,64.11,64.19,64.09,64.18,20300.0,53.9064,53.9736,53.8895,53.9652,20300.0
2015-04-23 11:30:00,64.18,64.19,64.14,64.17,27000.0,53.9652,53.9736,53.9316,53.9568,27000.0
2015-04-23 11:40:00,64.17,64.17,64.04,64.09,20700.0,53.9568,53.9568,53.8475,53.8895,20700.0
2015-04-23 11:50:00,64.1,64.37,64.1,64.29,42100.0,53.8979,54.125,53.8979,54.0577,42100.0
2015-04-23 12:00:00,64.3,64.31,64.23,64.26,23300.0,54.0661,54.0745,54.0073,54.0325,23300.0
2015-04-23 12:10:00,64.26,64.28,64.22,64.28,17900.0,54.0325,54.0493,53.9988,54.0493,17900.0
2015-04-23 12:20:00,64.28,64.3,64.22,64.23,17900.0,54.0493,54.0661,53.9988,54.0073,17900.0
2015-04-23 12:30:00,64.24,64.31,64.19,64.3,29900.0,54.0157,54.0745,53.9736,54.0661,29900.0
2015-04-23 12:40:00,64.3,64.33,64.26,64.27,34600.0,54.0661,54.0913,54.0325,54.0409,34600.0
2015-04-23 12:50:00,64.28,64.39,64.23,64.39,24700.0,54.0493,54.1418,54.0073,54.1418,24700.0
2015-04-23 13:00:00,64.39,64.44,64.39,64.44,12000.0,54.1418,54.1838,54.1418,54.1838,12000.0
2015-04-23 13:10:00,64.44,64.47,64.44,64.45,16200.0,54.1838,54.2091,54.1838,54.1922,16200.0
2015-04-23 13:20:00,64.46,64.55,64.46,64.55,16900.0,54.2006,54.2763,54.2006,54.2763,16900.0
2015-04-23 13:30:00,64.54,64.56,64.49,64.51,14900.0,54.2679,54.2847,54.2259,54.2427,14900.0
2015-04-23 13:40:00,64.5,64.54,64.5,64.52,12000.0,54.2343,54.2679,54.2343,54.2511,12000.0
2015-04-23 13:50:00,64.53,64.53,64.48,64.51,22800.0,54.2595,54.2595,54.2175,54.2427,22800.0
2015-04-23 14:00:00,64.51,64.56,64.5,64.55,17000.0,54.2427,54.2847,54.2343,54.2763,17000.0
2015-04-23 14:10:00,64.54,64.57,64.54,64.57,19100.0,54.2679,54.2931,54.2679,54.2931,19100.0
2015-04-23 14:20:00,64.57,64.63,64.57,64.6,21200.0,54.2931,54.3436,54.2931,54.3184,21200.0
2015-04-23 14:30:00,64.6,64.61,64.56,64.57,18300.0,54.3184,54.3268,54.2847,54.2931,18300.0
2015-04-23 14:40:00,64.56,64.58,64.41,64.42,51700.0,54.2847,54.3015,54.1586,54.167,51700.0
2015-04-23 14:50:00,64.42,64.47,64.37,64.44,46500.0,54.167,54.2091,54.125,54.1838,46500.0
2015-04-23 15:00:00,64.43,64.59,64.43,64.58,25700.0,54.1754,54.31,54.1754,54.3015,25700.0
2015-04-23 15:10:00,64.57,64.65,64.56,64.64,26900.0,54.2931,54.3604,54.2847,54.352,26900.0
2015-04-23 15:20:00,64.64,64.68,64.62,64.66,36000.0,54.352,54.3856,54.3352,54.3688,36000.0
2015-04-23 15:30:00,64.67,64.67,64.54,64.6,40700.0,54.3772,54.3772,54.2679,54.3184,40700.0
2015-04-23 15:40:00,64.6,64.64,64.56,64.59,56700.0,54.3184,54.352,54.2847,54.31,56700.0
2015-04-23 15:50:00,64.58,64.61,64.52,64.52,151300.0,54.3015,54.3268,54.2511,54.2511,151300.0
2015-04-24 09:30:00,64.52,64.52,64.07,64.11,20300.0,54.2511,54.2511,53.8727,53.9064,20300.0
2015-04-24 09:40:00,64.11,64.17,63.98,64.15,15000.0,53.9064,53.9568,53.797,53.94,15000.0
2015-04-24 09:50:00,64.14,64.22,64.08,64.2,19200.0,53.9316,53.9988,53.8811,53.982,19200.0
2015-04-24 10:00:00,64.23,64.49,64.23,64.48,44900.0,54.0073,54.2259,54.0073,54.2175,44900.0
2015-04-24 10:10:00,64.48,64.53,64.41,64.49,29800.0,54.2175,54.2595,54.1586,54.2259,29800.0
2015-04-24 10:20:00,64.5,64.53,64.47,64.5,19800.0,54.2343,54.2595,54.2091,54.2343,19800.0
2015-04-24 10:30:00,64.5,64.52,64.37,64.42,15300.0,54.2343,54.2511,54.125,54.167,15300.0
2015-04-24 10:40:00,64.42,64.42,64.25,64.26,15700.0,54.167,54.167,54.0241,54.0325,15700.0
2015-04-24 10:50:00,64.27,64.29,64.21,64.26,25100.0,54.0409,54.0577,53.9904,54.0325,25100.0
2015-04-24 11:00:00,64.25,64.33,64.22,64.28,18200.0,54.0241,54.0913,53.9988,54.0493,18200.0
2015-04-24 11:10:00,64.28,64.32,64.28,64.32,7700.0,54.0493,54.0829,54.0493,54.0829,7700.0
2015-04-24 11:20:00,64.32,64.44,64.31,64.43,18300.0,54.0829,54.1838,54.0745,54.1754,18300.0
2015-04-24 11:30:00,64.44,64.48,64.4,64.48,9500.0,54.1838,54.2175,54.1502,54.2175,9500.0
2015-04-24 11:40:00,64.48,64.48,64.35,64.35,13300.0,54.2175,54.2175,54.1082,54.1082,13300.0
2015-04-24 11:50:00,64.35,64.36,64.28,64.31,19400.0,54.1082,54.1166,54.0493,54.0745,19400.0
2015-04-24 12:00:00,64.31,64.34,64.29,64.33,14000.0,54.0745,54.0997,54.0577,54.0913,14000.0
2015-04-24 12:10:00,64.32,64.33,64.3,64.31,17800.0,54.0829,54.0913,54.0661,54.0745,17800.0
2015-04-24 12:20:00,64.3,64.39,64.3,64.38,14700.0,54.0661,54.1418,54.0661,54.1334,14700.0
2015-04-24 12:30:00,64.38,64.44,64.37,64.44,24800.0,54.1334,54.1838,54.125,54.1838,24800.0
2015-04-24 12:40:00,64.42,64.44,64.22,64.23,23000.0,54.167,54.1838,53.9988,54.0073,23000.0
2015-04-24 12:50:00,64.23,64.26,64.22,64.23,14200.0,54.0073,54.0325,53.9988,54.0073,14200.0
2015-04-24 13:00:00,64.23,64.24,64.2,64.23,15400.0,54.0073,54.0157,53.982,54.0073,15400.0
2015-04-24 13:10:00,64.23,64.36,64.23,64.36,6800.0,54.0073,54.1166,54.0073,54.1166,6800.0
2015-04-24 13:20:00,64.36,64.4,64.36,64.4,12400.0,54.1166,54.1502,54.1166,54.1502,12400.0
2015-04-24 13:30:00,64.39,64.4,64.28,64.28,22100.0,54.1418,54.1502,54.0493,54.0493,22100.0
2015-04-24 13:40:00,64.29,64.3,64.23,64.29,21000.0,54.0577,54.0661,54.0073,54.0577,21000.0
2015-04-24 13:50:00,64.29,64.35,64.27,64.34,9800.0,54.0577,54.1082,54.0409,54.0997,9800.0
2015-04-24 14:00:00,64.35,64.37,64.34,64.35,12700.0,54.1082,54.125,54.0997,54.1082,12700.0
2015-04-24 14:10:00,64.34,64.38,64.34,64.36,12100.0,54.0997,54.1334,54.0997,54.1166,12100.0
2015-04-24 14:20:00,64.36,64.43,64.35,64.41,14300.0,54.1166,54.1754,54.1082,54.1586,14300.0
2015-04-24 14:30:00,64.41,64.42,64.27,64.3,14900.0,54.1586,54.167,54.0409,54.0661,14900.0
2015-04-24 14:40:00,64.31,64.34,64.25,64.26,13100.0,54.0745,54.0997,54.0241,54.0325,13100.0
2015-04-24 14:50:00,64.26,64.28,64.17,64.18,16000.0,54.0325,54.0493,53.9568,53.9652,16000.0
2015-04-24 15:00:00,64.17,64.23,64.17,64.22,15900.0,53.9568,54.0073,53.9568,53.9988,15900.0
2015-04-24 15:10:00,64.22,64.3,64.22,64.22,13600.0,53.9988,54.0661,53.9988,53.9988,13600.0
2015-04-24 15:20:00,64.22,64.29,64.19,64.21,17900.0,53.9988,54.0577,53.9736,53.9904,17900.0
2015-04-24 15:30:00,64.22,64.26,64.17,64.17,118500.0,53.9988,54.0325,53.9568,53.9568,118500.0
2015-04-24 15:40:00,64.17,64.2,64.12,64.16,43700.0,53.9568,53.982,53.9148,53.9484,43700.0
2015-04-24 15:50:00,64.16,64.2,64.08,64.12,135100.0,53.9484,53.982,53.8811,53.9148,135100.0
2015-04-27 09:30:00,64.38,64.38,63.88,63.9,51700.0,54.1334,54.1334,53.713,53.7298,51700.0
2015-04-27 09:40:00,63.87,63.96,63.85,63.88,26000.0,53.7046,53.7802,53.6877,53.713,26000.0
2015-04-27 09:50:00,63.89,63.97,63.84,63.94,49600.0,53.7214,53.7886,53.6793,53.7634,49600.0
2015-04-27 10:00:00,63.94,63.98,63.91,63.97,27100.0,53.7634,53.797,53.7382,53.7886,27100.0
2015-04-27 10:10:00,63.98,64.15,63.93,64.15,34300.0,53.797,53.94,53.755,53.94,34300.0
2015-04-27 10:20:00,64.17,64.2,64.12,64.12,18900.0,53.9568,53.982,53.9148,53.9148,18900.0
2015-04-27 10:30:00,64.12,64.16,63.97,64.04,22400.0,53.9148,53.9484,53.7886,53.8475,22400.0
2015-04-27 10:40:00,64.03,64.11,64.0,64.07,18400.0,53.8391,53.9064,53.8139,53.8727,18400.0
2015-04-27 10:50:00,64.07,64.1,64.0,64.06,29300.0,53.8727,53.8979,53.8139,53.8643,29300.0
2015-04-27 11:00:00,64.05,64.1,64.03,64.09,23000.0,53.8559,53.8979,53.8391,53.8895,23000.0
2015-04-27 11:10:00,64.1,64.14,64.07,64.14,20900.0,53.8979,53.9316,53.8727,53.9316,20900.0
2015-04-27 11:20:00,64.14,64.26,64.12,64.23,23500.0,53.9316,54.0325,53.9148,54.0073,23500.0
2015-04-27 11:30:00,64.23,64.27,64.2,64.25,16300.0,54.0073,54.0409,53.982,54.0241,16300.0
2015-04-27 11:40:00,64.25,64.25,64.0,64.04,30900.0,54.0241,54.0241,53.8139,53.8475,30900.0
2015-04-27 11:50:00,64.03,64.03,63.87,63.94,35600.0,53.8391,53.8391,53.7046,53.7634,35600.0
2015-04-27 12:00:00,63.98,64.13,63.97,64.09,16300.0,53.797,53.9232,53.7886,53.8895,16300.0
2015-04-27 12:10:00,64.09,64.11,63.94,63.95,14500.0,53.8895,53.9064,53.7634,53.7718,14500.0
2015-04-27 12:20:00,63.93,64.05,63.91,64.05,16700.0,53.755,53.8559,53.7382,53.8559,16700.0
2015-04-27 12:30:00,64.04,64.13,64.02,64.09,20200.0,53.8475,53.9232,53.8307,53.8895,20200.0
2015-04-27 12:40:00,64.07,64.09,63.99,64.02,16100.0,53.8727,53.8895,53.8055,53.8307,16100.0
2015-04-27 12:50:00,64.01,64.04,63.98,64.01,14200.0,53.8223,53.8475,53.797,53.8223,14200.0
2015-04-27 13:00:00,64.0,64.13,63.99,64.1,10900.0,53.8139,53.9232,53.8055,53.8979,10900.0
2015-04-27 13:10:00,64.07,64.08,63.94,63.98,15900.0,53.8727,53.8811,53.7634,53.797,15900.0
2015-04-27 13:20:00,63.96,64.07,63.92,64.04,14800.0,53.7802,53.8727,53.7466,53.8475,14800.0
2015-04-27 13:30:00,64.06,64.15,64.06,64.13,16900.0,53.8643,53.94,53.8643,53.9232,16900.0
2015-04-27 13:40:00,64.12,64.14,64.07,64.08,15300.0,53.9148,53.9316,53.8727,53.8811,15300.0
2015-04-27 13:50:00,64.08,64.09,64.03,64.06,21500.0,53.8811,53.8895,53.8391,53.8643,21500.0
2015-04-27 14:00:00,64.05,64.06,63.94,63.94,20200.0,53.8559,53.8643,53.7634,53.7634,20200.0
2015-04-27 14:10:00,63.95,64.01,63.93,64.01,18900.0,53.7718,53.8223,53.755,53.8223,18900.0
2015-04-27 14:20:00,64.01,64.09,63.99,64.06,20100.0,53.8223,53.8895,53.8055,53.8643,20100.0
2015-04-27 14:30:00,64.06,64.09,63.97,63.98,19100.0,53.8643,53.8895,53.7886,53.797,19100.0
2015-04-27 14:40:00,63.98,64.02,63.95,63.97,24900.0,53.797,53.8307,53.7718,53.7886,24900.0
2015-04-27 14:50:00,63.97,63.98,63.9,63.92,23000.0,53.7886,53.797,53.7298,53.7466,23000.0
2015-04-27 15:00:00,63.92,64.08,63.92,64.04,22900.0,53.7466,53.8811,53.7466,53.8475,22900.0
2015-04-27 15:10:00,64.04,64.09,63.98,63.99,24700.0,53.8475,53.8895,53.797,53.8055,24700.0
2015-04-27 15:20:00,63.99,64.13,63.98,64.06,28800.0,53.8055,53.9232,53.797,53.8643,28800.0
2015-04-27 15:30:00,64.06,64.07,63.88,63.98,36300.0,53.8643,53.8727,53.713,53.797,36300.0
2015-04-27 15:40:00,63.97,63.99,63.88,63.95,57900.0,53.7886,53.8055,53.713,53.7718,57900.0
2015-04-27 15:50:00,63.94,64.02,63.9,64.01,129900.0,53.7634,53.8307,53.7298,53.8223,129900.0
2015-04-28 09:30:00,63.86,63.86,63.52,63.66,48700.0,53.6961,53.6961,53.4103,53.528,48700.0
2015-04-28 09:40:00,63.66,63.94,63.65,63.83,25500.0,53.528,53.7634,53.5196,53.6709,25500.0
2015-04-28 09:50:00,63.84,64.12,63.83,64.01,26200.0,53.6793,53.9148,53.6709,53.8223,26200.0
2015-04-28 10:00:00,64.0,64.0,63.71,63.73,21100.0,53.8139,53.8139,53.57,53.5868,21100.0
2015-04-28 10:10:00,63.73,63.76,63.58,63.64,30900.0,53.5868,53.6121,53.4607,53.5112,30900.0
2015-04-28 10:20:00,63.66,63.89,63.64,63.86,49400.0,53.528,53.7214,53.5112,53.6961,49400.0
2015-04-28 10:30:00,63.85,64.05,63.83,64.0,45100.0,53.6877,53.8559,53.6709,53.8139,45100.0
2015-04-28 10:40:00,64.0,64.03,63.92,64.01,60000.0,53.8139,53.8391,53.7466,53.8223,60000.0
2015-04-28 10:50:00,64.01,64.09,63.98,64.07,25400.0,53.8223,53.8895,53.797,53.8727,25400.0
2015-04-28 11:00:00,64.09,64.21,64.07,64.19,16600.0,53.8895,53.9904,53.8727,53.9736,16600.0
2015-04-28 11:10:00,64.19,64.27,64.14,64.22,18600.0,53.9736,54.0409,53.9316,53.9988,18600.0
2015-04-28 11:20:00,64.23,64.23,64.14,64.14,29800.0,54.0073,54.0073,53.9316,53.9316,29800.0
2015-04-28 11:30:00,64.15,64.19,64.1,64.13,42800.0,53.94,53.9736,53.8979,53.9232,42800.0
2015-04-28 11:40:00,64.1,64.25,64.08,64.25,19200.0,53.8979,54.0241,53.8811,54.0241,19200.0
2015-04-28 11:50:00,64.24,64.35,64.22,64.34,19800.0,54.0157,54.1082,53.9988,54.0997,19800.0
2015-04-28 12:00:00,64.35,64.4,64.32,64.39,13200.0,54.1082,54.1502,54.0829,54.1418,13200.0
2015-04-28 12:10:00,64.39,64.41,64.28,64.28,13500.0,54.1418,54.1586,54.0493,54.0493,13500.0
2015-04-28 12:20:00,64.28,64.41,64.26,64.38,15500.0,54.0493,54.1586,54.0325,54.1334,15500.0
2015-04-28 12:30:00,64.37,64.38,64.29,64.29,12600.0,54.125,54.1334,54.0577,54.0577,12600.0
2015-04-28 12:40:00,64.29,64.29,64.22,64.22,31300.0,54.0577,54.0577,53.9988,53.9988,31300.0
2015-04-28 12:50:00,64.23,64.31,64.23,64.27,23800.0,54.0073,54.0745,54.0073,54.0409,23800.0
2015-04-28 13:00:00,64.27,64.27,64.22,64.23,18900.0,54.0409,54.0409,53.9988,54.0073,18900.0
2015-04-28 13:10:00,64.24,64.32,64.23,64.31,23400.0,54.0157,54.0829,54.0073,54.0745,23400.0
2015-04-28 13:20:00,64.31,64.31,64.22,64.24,78300.0,54.0745,54.0745,53.9988,54.0157,78300.0
2015-04-28 13:30:00,64.24,64.29,64.19,64.28,21700.0,54.0157,54.0577,53.9736,54.0493,21700.0
2015-04-28 13:40:00,64.28,64.3,64.26,64.27,14900.0,54.0493,54.0661,54.0325,54.0409,14900.0
2015-04-28 13:50:00,64.27,64.27,64.24,64.24,6200.0,54.0409,54.0409,54.0157,54.0157,6200.0
2015-04-28 14:00:00,64.24,64.24,64.17,64.19,18700.0,54.0157,54.0157,53.9568,53.9736,18700.0
2015-04-28 14:10:00,64.17,64.23,64.17,64.18,19000.0,53.9568,54.0073,53.9568,53.9652,19000.0
2015-04-28 14:20:00,64.18,64.18,64.12,64.14,22200.0,53.9652,53.9652,53.9148,53.9316,22200.0
2015-04-28 14:30:00,64.15,64.28,64.13,64.28,11600.0,53.94,54.0493,53.9232,54.0493,11600.0
2015-04-28 14:40:00,64.28,64.31,64.25,64.26,18900.0,54.0493,54.0745,54.0241,54.0325,18900.0
2015-04-28 14:50:00,64.27,64.29,64.22,64.27,23300.0,54.0409,54.0577,53.9988,54.0409,23300.0
2015-04-28 15:00:00,64.27,64.34,64.26,64.33,28800.0,54.0409,54.0997,54.0325,54.0913,28800.0
2015-04-28 15:10:00,64.33,64.34,64.29,64.3,25800.0,54.0913,54.0997,54.0577,54.0661,25800.0
2015-04-28 15:20:00,64.3,64.34,64.28,64.28,25800.0,54.0661,54.0997,54.0493,54.0493,25800.0
2015-04-28 15:30:00,64.29,64.34,64.28,64.32,28100.0,54.0577,54.0997,54.0493,54.0829,28100.0
2015-04-28 15:40:00,64.33,64.35,64.21,64.21,56800.0,54.0913,54.1082,53.9904,53.9904,56800.0
2015-04-28 15:50:00,64.21,64.32,64.21,64.29,136900.0,53.9904,54.0829,53.9904,54.0577,136900.0
2015-04-29 09:30:00,64.11,64.32,64.05,64.14,47500.0,53.9064,54.0829,53.8559,53.9316,47500.0
2015-04-29 09:40:00,64.15,64.22,64.05,64.13,27600.0,53.94,53.9988,53.8559,53.9232,27600.0
2015-04-29 09:50:00,64.11,64.2,64.08,64.15,18500.0,53.9064,53.982,53.8811,53.94,18500.0
2015-04-29 10:00:00,64.14,64.43,64.11,64.2,91000.0,53.9316,54.1754,53.9064,53.982,91000.0
2015-04-29 10:10:00,64.21,64.26,64.17,64.24,40400.0,53.9904,54.0325,53.9568,54.0157,40400.0
2015-04-29 10:20:00,64.23,64.26,64.18,64.24,27600.0,54.0073,54.0325,53.9652,54.0157,27600.0
2015-04-29 10:30:00,64.24,64.32,64.2,64.28,26100.0,54.0157,54.0829,53.982,54.0493,26100.0
2015-04-29 10:40:00,64.28,64.39,64.27,64.34,28800.0,54.0493,54.1418,54.0409,54.0997,28800.0
2015-04-29 10:50:00,64.34,64.35,64.25,64.29,29700.0,54.0997,54.1082,54.0241,54.0577,29700.0
2015-04-29 11:00:00,64.28,64.41,64.27,64.38,20200.0,54.0493,54.1586,54.0409,54.1334,20200.0
2015-04-29 11:10:00,64.37,64.4,64.25,64.34,28200.0,54.125,54.1502,54.0241,54.0997,28200.0
2015-04-29 11:20:00,64.35,64.38,64.28,64.32,30400.0,54.1082,54.1334,54.0493,54.0829,30400.0
2015-04-29 11:30:00,64.34,64.37,64.27,64.31,58500.0,54.0997,54.125,54.0409,54.0745,58500.0
2015-04-29 11:40:00,64.32,64.37,64.3,64.37,28400.0,54.0829,54.125,54.0661,54.125,28400.0
2015-04-29 11:50:00,64.37,64.38,64.34,64.36,34300.0,54.125,54.1334,54.0997,54.1166,34300.0
2015-04-29 12:00:00,64.36,64.43,64.36,64.42,24000.0,54.1166,54.1754,54.1166,54.167,24000.0
2015-04-29 12:10:00,64.42,64.42,64.2,64.2,26900.0,54.167,54.167,53.982,53.982,26900.0
2015-04-29 12:20:00,64.22,64.26,64.14,64.18,14100.0,53.9988,54.0325,53.9316,53.9652,14100.0
2015-04-29 12:30:00,64.18,64.2,64.06,64.07,26400.0,53.9652,53.982,53.8643,53.8727,26400.0
2015-04-29 12:40:00,64.06,64.16,64.05,64.15,14400.0,53.8643,53.9484,53.8559,53.94,14400.0
2015-04-29 12:50:00,64.16,64.19,64.12,64.14,22800.0,53.9484,53.9736,53.9148,53.9316,22800.0
2015-04-29 13:00:00,64.13,64.2,64.07,64.2,17400.0,53.9232,53.982,53.8727,53.982,17400.0
2015-04-29 13:10:00,64.21,64.27,64.18,64.19,22900.0,53.9904,54.0409,53.9652,53.9736,22900.0
2015-04-29 13:20:00,64.18,64.19,64.01,64.02,41000.0,53.9652,53.9736,53.8223,53.8307,41000.0
2015-04-29 13:30:00,64.02,64.11,64.02,64.09,24700.0,53.8307,53.9064,53.8307,53.8895,24700.0
2015-04-29 13:40:00,64.09,64.12,64.09,64.1,23900.0,53.8895,53.9148,53.8895,53.8979,23900.0
2015-04-29 13:50:00,64.12,64.31,64.12,64.29,28400.0,53.9148,54.0745,53.9148,54.0577,28400.0
2015-04-29 14:00:00,64.29,64.45,64.16,64.32,29400.0,54.0577,54.1922,53.9484,54.0829,29400.0
2015-04-29 14:10:00,64.31,64.37,64.2,64.24,35500.0,54.0745,54.125,53.982,54.0157,35500.0
2015-04-29 14:20:00,64.25,64.37,64.21,64.33,27800.0,54.0241,54.125,53.9904,54.0913,27800.0
2015-04-29 14:30:00,64.33,64.49,64.28,64.43,25200.0,54.0913,54.2259,54.0493,54.1754,25200.0
2015-04-29 14:40:00,64.45,64.59,64.44,64.52,28700.0,54.1922,54.31,54.1838,54.2511,28700.0
2015-04-29 14:50:00,64.51,64.52,64.33,64.37,24700.0,54.2427,54.2511,54.0913,54.125,24700.0
2015-04-29 15:00:00,64.37,64.47,64.31,64.35,37800.0,54.125,54.2091,54.0745,54.1082,37800.0
2015-04-29 15:10:00,64.34,64.38,64.23,64.25,42400.0,54.0997,54.1334,54.0073,54.0241,42400.0
2015-04-29 15:20:00,64.26,64.3,64.19,64.2,38200.0,54.0325,54.0661,53.9736,53.982,38200.0
2015-04-29 15:30:00,64.2,64.3,64.2,64.27,54700.0,53.982,54.0661,53.982,54.0409,54700.0
2015-04-29 15:40:00,64.27,64.27,64.15,64.26,94900.0,54.0409,54.0409,53.94,54.0325,94900.0
2015-04-29 15:50:00,64.25,64.26,64.15,64.15,130900.0,54.0241,54.0325,53.94,53.94,130900.0
2015-04-30 09:30:00,60.95,63.79,60.79,62.85,58200.0,51.2493,53.6373,51.1148,52.8469,58200.0
2015-04-30 09:40:00,62.93,63.62,62.83,62.93,178400.0,52.9142,53.4943,52.8301,52.9142,178400.0
2015-04-30 09:50:00,62.9,62.99,62.53,62.78,84000.0,52.8889,52.9646,52.5778,52.788,84000.0
2015-04-30 10:00:00,62.63,63.13,62.47,63.01,73300.0,52.6619,53.0823,52.5274,52.9814,73300.0
2015-04-30 10:10:00,63.0,63.0,62.34,62.46,85200.0,52.973,52.973,52.4181,52.519,85200.0
2015-04-30 10:20:00,62.47,62.73,62.39,62.54,52300.0,52.5274,52.746,52.4601,52.5862,52300.0
2015-04-30 10:30:00,62.57,62.57,62.37,62.38,70500.0,52.6115,52.6115,52.4433,52.4517,70500.0
2015-04-30 10:40:00,62.37,62.47,62.33,62.37,49800.0,52.4433,52.5274,52.4097,52.4433,49800.0
2015-04-30 10:50:00,62.36,62.38,62.18,62.28,80100.0,52.4349,52.4517,52.2835,52.3676,80100.0
2015-04-30 11:00:00,62.28,62.36,62.18,62.19,86200.0,52.3676,52.4349,52.2835,52.2919,86200.0
2015-04-30 11:10:00,62.19,62.3,62.16,62.19,43500.0,52.2919,52.3844,52.2667,52.2919,43500.0
2015-04-30 11:20:00,62.21,62.21,62.05,62.09,98700.0,52.3088,52.3088,52.1742,52.2079,98700.0
2015-04-30 11:30:00,62.1,62.18,61.97,61.99,80900.0,52.2163,52.2835,52.107,52.1238,80900.0
2015-04-30 11:40:00,62.0,62.01,61.81,61.87,100000.0,52.1322,52.1406,51.9724,52.0229,100000.0
2015-04-30 11:50:00,61.86,61.96,61.85,61.94,106400.0,52.0145,52.0985,52.0061,52.0817,106400.0
2015-04-30 12:00:00,61.94,61.99,61.9,61.99,65600.0,52.0817,52.1238,52.0481,52.1238,65600.0
2015-04-30 12:10:00,61.99,62.36,61.98,62.27,52500.0,52.1238,52.4349,52.1154,52.3592,52500.0
2015-04-30 12:20:00,62.28,62.3,62.2,62.23,31100.0,52.3676,52.3844,52.3003,52.3256,31100.0
2015-04-30 12:30:00,62.23,62.24,62.13,62.13,23200.0,52.3256,52.334,52.2415,52.2415,23200.0
2015-04-30 12:40:00,62.14,62.14,62.0,62.0,47000.0,52.2499,52.2499,52.1322,52.1322,47000.0
2015-04-30 12:50:00,62.02,62.02,61.87,61.98,15100.0,52.149,52.149,52.0229,52.1154,15100.0
2015-04-30 13:00:00,61.99,62.02,61.83,61.89,27400.0,52.1238,52.149,51.9892,52.0397,27400.0
2015-04-30 13:10:00,61.9,61.99,61.85,61.94,14500.0,52.0481,52.1238,52.0061,52.0817,14500.0
2015-04-30 13:20:00,61.93,61.95,61.76,61.83,23600.0,52.0733,52.0901,51.9304,51.9892,23600.0
2015-04-30 13:30:00,61.82,61.83,61.54,61.56,79200.0,51.9808,51.9892,51.7454,51.7622,79200.0
2015-04-30 13:40:00,61.56,61.69,61.56,61.59,115900.0,51.7622,51.8715,51.7622,51.7874,115900.0
2015-04-30 13:50:00,61.56,61.93,61.55,61.82,51800.0,51.7622,52.0733,51.7538,51.9808,51800.0
2015-04-30 14:00:00,61.83,62.02,61.81,61.95,68800.0,51.9892,52.149,51.9724,52.0901,68800.0
2015-04-30 14:10:00,61.98,62.01,61.91,61.94,35000.0,52.1154,52.1406,52.0565,52.0817,35000.0
2015-04-30 14:20:00,61.93,61.94,61.76,61.79,35900.0,52.0733,52.0817,51.9304,51.9556,35900.0
2015-04-30 14:30:00,61.79,61.79,61.62,61.63,43900.0,51.9556,51.9556,51.8127,51.8211,43900.0
2015-04-30 14:40:00,61.63,61.66,61.47,61.48,86300.0,51.8211,51.8463,51.6865,51.6949,86300.0
2015-04-30 14:50:00,61.48,61.82,61.45,61.79,281500.0,51.6949,51.9808,51.6697,51.9556,281500.0
2015-04-30 15:00:00,61.77,62.13,61.74,62.03,314300.0,51.9388,52.2415,51.9136,52.1574,314300.0
2015-04-30 15:10:00,62.03,62.16,61.91,62.15,69800.0,52.1574,52.2667,52.0565,52.2583,69800.0
2015-04-30 15:20:00,62.13,62.26,62.06,62.11,95000.0,52.2415,52.3508,52.1826,52.2247,95000.0
2015-04-30 15:30:00,62.11,62.39,62.06,62.36,248900.0,52.2247,52.4601,52.1826,52.4349,248900.0
2015-04-30 15:40:00,62.35,62.37,61.99,62.05,160500.0,52.4265,52.4433,52.1238,52.1742,160500.0
2015-04-30 15:50:00,62.03,62.54,61.99,62.48,406300.0,52.1574,52.5862,52.1238,52.5358,406300.0
2015-05-01 09:30:00,62.7,62.7,62.22,62.51,45000.0,52.7208,52.7208,52.3172,52.561,45000.0
2015-05-01 09:40:00,62.56,62.64,62.43,62.59,24900.0,52.603,52.6703,52.4937,52.6283,24900.0
2015-05-01 09:50:00,62.54,62.59,62.28,62.55,22400.0,52.5862,52.6283,52.3676,52.5946,22400.0
2015-05-01 10:00:00,62.52,62.52,62.18,62.23,26800.0,52.5694,52.5694,52.2835,52.3256,26800.0
2015-05-01 10:10:00,62.28,62.43,62.24,62.39,50300.0,52.3676,52.4937,52.334,52.4601,50300.0
2015-05-01 10:20:00,62.39,62.62,62.36,62.52,35200.0,52.4601,52.6535,52.4349,52.5694,35200.0
2015-05-01 10:30:00,62.51,62.56,62.39,62.48,30000.0,52.561,52.603,52.4601,52.5358,30000.0
2015-05-01 10:40:00,62.48,62.49,62.34,62.46,26200.0,52.5358,52.5442,52.4181,52.519,26200.0
2015-05-01 10:50:00,62.45,62.54,62.39,62.42,21400.0,52.5106,52.5862,52.4601,52.4853,21400.0
2015-05-01 11:00:00,62.42,62.59,62.42,62.43,16100.0,52.4853,52.6283,52.4853,52.4937,16100.0
2015-05-01 11:10:00,62.43,62.54,62.42,62.51,47500.0,52.4937,52.5862,52.4853,52.561,47500.0
2015-05-01 11:20:00,62.5,62.55,62.49,62.55,30400.0,52.5526,52.5946,52.5442,52.5946,30400.0
2015-05-01 11:30:00,62.56,62.61,62.5,62.6,34100.0,52.603,52.6451,52.5526,52.6367,34100.0
2015-05-01 11:40:00,62.6,62.6,62.42,62.44,19400.0,52.6367,52.6367,52.4853,52.5021,19400.0
2015-05-01 11:50:00,62.44,62.62,62.41,62.58,22900.0,52.5021,52.6535,52.4769,52.6199,22900.0
2015-05-01 12:00:00,62.59,62.64,62.49,62.61,41500.0,52.6283,52.6703,52.5442,52.6451,41500.0
2015-05-01 12:10:00,62.61,62.61,62.5,62.57,41200.0,52.6451,52.6451,52.5526,52.6115,41200.0
2015-05-01 12:20:00,62.57,62.63,62.49,62.52,46000.0,52.6115,52.6619,52.5442,52.5694,46000.0
2015-05-01 12:30:00,62.57,62.6,62.55,62.59,61000.0,52.6115,52.6367,52.5946,52.6283,61000.0
2015-05-01 12:40:00,62.61,62.61,62.57,62.59,13700.0,52.6451,52.6451,52.6115,52.6283,13700.0
2015-05-01 12:50:00,62.59,62.64,62.55,62.64,22800.0,52.6283,52.6703,52.5946,52.6703,22800.0
2015-05-01 13:00:00,62.63,62.63,62.54,62.63,28000.0,52.6619,52.6619,52.5862,52.6619,28000.0
2015-05-01 13:10:00,62.64,62.65,62.56,62.58,37200.0,52.6703,52.6787,52.603,52.6199,37200.0
2015-05-01 13:20:00,62.59,62.6,62.52,62.58,17400.0,52.6283,52.6367,52.5694,52.6199,17400.0
2015-05-01 13:30:00,62.58,62.65,62.56,62.65,18100.0,52.6199,52.6787,52.603,52.6787,18100.0
2015-05-01 13:40:00,62.66,62.67,62.55,62.64,66000.0,52.6871,52.6955,52.5946,52.6703,66000.0
2015-05-01 13:50:00,62.64,62.67,62.58,62.61,53900.0,52.6703,52.6955,52.6199,52.6451,53900.0
2015-05-01 14:00:00,62.61,62.71,62.59,62.71,82800.0,52.6451,52.7292,52.6283,52.7292,82800.0
2015-05-01 14:10:00,62.71,62.72,62.62,62.72,22000.0,52.7292,52.7376,52.6535,52.7376,22000.0
2015-05-01 14:20:00,62.73,62.93,62.7,62.9,35500.0,52.746,52.9142,52.7208,52.8889,35500.0
2015-05-01 14:30:00,62.9,62.91,62.86,62.89,19100.0,52.8889,52.8973,52.8553,52.8805,19100.0
2015-05-01 14:40:00,62.89,62.91,62.87,62.91,18200.0,52.8805,52.8973,52.8637,52.8973,18200.0
2015-05-01 14:50:00,62.91,62.95,62.86,62.91,31700.0,52.8973,52.931,52.8553,52.8973,31700.0
2015-05-01 15:00:00,62.9,63.01,62.9,62.96,34000.0,52.8889,52.9814,52.8889,52.9394,34000.0
2015-05-01 15:10:00,62.96,63.03,62.9,63.0,56900.0,52.9394,52.9982,52.8889,52.973,56900.0
2015-05-01 15:20:00,62.99,63.03,62.94,63.0,214800.0,52.9646,52.9982,52.9226,52.973,214800.0
2015-05-01 15:30:00,63.01,63.11,62.96,62.96,72700.0,52.9814,53.0655,52.9394,52.9394,72700.0
2015-05-01 15:40:00,62.96,63.14,62.95,63.09,80200.0,52.9394,53.0907,52.931,53.0487,80200.0
2015-05-01 15:50:00,63.09,63.15,63.07,63.08,147400.0,53.0487,53.0991,53.0319,53.0403,147400.0
2015-05-04 09:30:00,63.34,63.42,63.28,63.31,23300.0,53.2589,53.3262,53.2085,53.2337,23300.0
2015-05-04 09:40:00,63.32,63.64,63.3,63.58,24100.0,53.2421,53.5112,53.2253,53.4607,24100.0
2015-05-04 09:50:00,63.62,63.68,63.44,63.44,23400.0,53.4943,53.5448,53.343,53.343,23400.0
2015-05-04 10:00:00,63.45,63.46,63.21,63.27,46500.0,53.3514,53.3598,53.1496,53.2,46500.0
2015-05-04 10:10:00,63.27,63.53,63.27,63.53,12300.0,53.2,53.4187,53.2,53.4187,12300.0
2015-05-04 10:20:00,63.52,63.65,63.48,63.58,42400.0,53.4103,53.5196,53.3766,53.4607,42400.0
2015-05-04 10:30:00,63.57,63.59,63.41,63.43,19600.0,53.4523,53.4691,53.3178,53.3346,19600.0
2015-05-04 10:40:00,63.42,63.48,63.32,63.45,23600.0,53.3262,53.3766,53.2421,53.3514,23600.0
2015-05-04 10:50:00,63.43,63.47,63.4,63.46,8600.0,53.3346,53.3682,53.3094,53.3598,8600.0
2015-05-04 11:00:00,63.46,63.52,63.43,63.47,10100.0,53.3598,53.4103,53.3346,53.3682,10100.0
2015-05-04 11:10:00,63.47,63.55,63.46,63.52,37800.0,53.3682,53.4355,53.3598,53.4103,37800.0
2015-05-04 11:20:00,63.5,63.52,63.48,63.49,27200.0,53.3934,53.4103,53.3766,53.385,27200.0
2015-05-04 11:30:00,63.48,63.5,63.47,63.49,23800.0,53.3766,53.3934,53.3682,53.385,23800.0
2015-05-04 11:40:00,63.49,63.5,63.47,63.49,19700.0,53.385,53.3934,53.3682,53.385,19700.0
2015-05-04 11:50:00,63.49,63.5,63.47,63.48,26200.0,53.385,53.3934,53.3682,53.3766,26200.0
2015-05-04 12:00:00,63.47,63.51,63.47,63.49,6800.0,53.3682,53.4018,53.3682,53.385,6800.0
2015-05-04 12:10:00,63.49,63.52,63.46,63.48,21100.0,53.385,53.4103,53.3598,53.3766,21100.0
2015-05-04 12:20:00,63.47,63.64,63.43,63.62,34200.0,53.3682,53.5112,53.3346,53.4943,34200.0
2015-05-04 12:30:00,63.63,63.68,63.58,63.66,13600.0,53.5027,53.5448,53.4607,53.528,13600.0
2015-05-04 12:40:00,63.64,63.64,63.6,63.6,9200.0,53.5112,53.5112,53.4775,53.4775,9200.0
2015-05-04 12:50:00,63.59,63.62,63.54,63.6,18700.0,53.4691,53.4943,53.4271,53.4775,18700.0
2015-05-04 13:00:00,63.6,63.62,63.54,63.59,16600.0,53.4775,53.4943,53.4271,53.4691,16600.0
2015-05-04 13:10:00,63.58,63.62,63.58,63.61,9100.0,53.4607,53.4943,53.4607,53.4859,9100.0
2015-05-04 13:20:00,63.62,63.62,63.59,63.6,9100.0,53.4943,53.4943,53.4691,53.4775,9100.0
2015-05-04 13:30:00,63.6,63.61,63.56,63.57,11500.0,53.4775,53.4859,53.4439,53.4523,11500.0
2015-05-04 13:40:00,63.59,63.63,63.58,63.62,10000.0,53.4691,53.5027,53.4607,53.4943,10000.0
2015-05-04 13:50:00,63.61,63.64,63.61,63.63,3000.0,53.4859,53.5112,53.4859,53.5027,3000.0
2015-05-04 14:00:00,63.63,63.66,63.59,63.61,9400.0,53.5027,53.528,53.4691,53.4859,9400.0
2015-05-04 14:10:00,63.6,63.61,63.5,63.55,7900.0,53.4775,53.4859,53.3934,53.4355,7900.0
2015-05-04 14:20:00,63.54,63.64,63.54,63.58,9400.0,53.4271,53.5112,53.4271,53.4607,9400.0
2015-05-04 14:30:00,63.58,63.64,63.57,63.58,10700.0,53.4607,53.5112,53.4523,53.4607,10700.0
2015-05-04 14:40:00,63.57,63.61,63.49,63.52,9000.0,53.4523,53.4859,53.385,53.4103,9000.0
2015-05-04 14:50:00,63.54,63.54,63.47,63.53,7000.0,53.4271,53.4271,53.3682,53.4187,7000.0
2015-05-04 15:00:00,63.52,63.53,63.39,63.4,21900.0,53.4103,53.4187,53.3009,53.3094,21900.0
2015-05-04 15:10:00,63.37,63.39,63.29,63.32,43100.0,53.2841,53.3009,53.2169,53.2421,43100.0
2015-05-04 15:20:00,63.32,63.36,63.25,63.26,39200.0,53.2421,53.2757,53.1832,53.1916,39200.0
2015-05-04 15:30:00,63.27,63.31,63.22,63.24,53700.0,53.2,53.2337,53.158,53.1748,53700.0
2015-05-04 15:40:00,63.25,63.26,63.11,63.11,68500.0,53.1832,53.1916,53.0655,53.0655,68500.0
2015-05-04 15:50:00,63.11,63.25,63.07,63.25,269400.0,53.0655,53.1832,53.0319,53.1832,269400.0
2015-05-05 09:30:00,63.02,63.43,62.99,63.24,75700.0,52.9898,53.3346,52.9646,53.1748,75700.0
2015-05-05 09:40:00,63.26,63.51,63.23,63.32,16300.0,53.1916,53.4018,53.1664,53.2421,16300.0
2015-05-05 09:50:00,63.3,63.3,63.14,63.23,71300.0,53.2253,53.2253,53.0907,53.1664,71300.0
2015-05-05 10:00:00,63.22,63.37,63.17,63.37,44300.0,53.158,53.2841,53.116,53.2841,44300.0
2015-05-05 10:10:00,63.36,63.36,63.25,63.31,40000.0,53.2757,53.2757,53.1832,53.2337,40000.0
2015-05-05 10:20:00,63.32,63.55,63.29,63.34,44600.0,53.2421,53.4355,53.2169,53.2589,44600.0
2015-05-05 10:30:00,63.36,63.38,63.27,63.29,32400.0,53.2757,53.2925,53.2,53.2169,32400.0
2015-05-05 10:40:00,63.28,63.43,63.23,63.4,33000.0,53.2085,53.3346,53.1664,53.3094,33000.0
2015-05-05 10:50:00,63.41,63.41,63.27,63.27,18900.0,53.3178,53.3178,53.2,53.2,18900.0
2015-05-05 11:00:00,63.25,63.26,63.15,63.18,51000.0,53.1832,53.1916,53.0991,53.1244,51000.0
2015-05-05 11:10:00,63.18,63.21,63.14,63.19,51000.0,53.1244,53.1496,53.0907,53.1328,51000.0
2015-05-05 11:20:00,63.2,63.27,63.18,63.21,42100.0,53.1412,53.2,53.1244,53.1496,42100.0
2015-05-05 11:30:00,63.21,63.22,63.15,63.21,44500.0,53.1496,53.158,53.0991,53.1496,44500.0
2015-05-05 11:40:00,63.2,63.28,63.2,63.23,27000.0,53.1412,53.2085,53.1412,53.1664,27000.0
2015-05-05 11:50:00,63.23,63.31,63.22,63.3,22800.0,53.1664,53.2337,53.158,53.2253,22800.0
2015-05-05 12:00:00,63.3,63.32,63.22,63.25,22500.0,53.2253,53.2421,53.158,53.1832,22500.0
2015-05-05 12:10:00,63.26,63.32,63.22,63.31,22800.0,53.1916,53.2421,53.158,53.2337,22800.0
2015-05-05 12:20:00,63.31,63.31,63.23,63.23,13400.0,53.2337,53.2337,53.1664,53.1664,13400.0
2015-05-05 12:30:00,63.22,63.3,63.22,63.28,18500.0,53.158,53.2253,53.158,53.2085,18500.0
2015-05-05 12:40:00,63.28,63.4,63.28,63.39,34300.0,53.2085,53.3094,53.2085,53.3009,34300.0
2015-05-05 12:50:00,63.39,63.39,63.28,63.29,15000.0,53.3009,53.3009,53.2085,53.2169,15000.0
2015-05-05 13:00:00,63.28,63.31,63.19,63.2,16300.0,53.2085,53.2337,53.1328,53.1412,16300.0
2015-05-05 13:10:00,63.2,63.23,63.15,63.18,29900.0,53.1412,53.1664,53.0991,53.1244,29900.0
2015-05-05 13:20:00,63.18,63.31,63.14,63.3,33700.0,53.1244,53.2337,53.0907,53.2253,33700.0
2015-05-05 13:30:00,63.28,63.32,63.23,63.31,29900.0,53.2085,53.2421,53.1664,53.2337,29900.0
2015-05-05 13:40:00,63.29,63.34,63.27,63.32,32000.0,53.2169,53.2589,53.2,53.2421,32000.0
2015-05-05 13:50:00,63.32,63.37,63.3,63.35,25200.0,53.2421,53.2841,53.2253,53.2673,25200.0
2015-05-05 14:00:00,63.35,63.35,63.28,63.34,29100.0,53.2673,53.2673,53.2085,53.2589,29100.0
2015-05-05 14:10:00,63.33,63.36,63.27,63.3,21700.0,53.2505,53.2757,53.2,53.2253,21700.0
2015-05-05 14:20:00,63.3,63.38,63.22,63.36,46300.0,53.2253,53.2925,53.158,53.2757,46300.0
2015-05-05 14:30:00,63.35,63.43,63.34,63.35,34200.0,53.2673,53.3346,53.2589,53.2673,34200.0
2015-05-05 14:40:00,63.35,63.4,63.35,63.35,54200.0,53.2673,53.3094,53.2673,53.2673,54200.0
2015-05-05 14:50:00,63.35,63.42,63.34,63.36,78500.0,53.2673,53.3262,53.2589,53.2757,78500.0
2015-05-05 15:00:00,63.35,63.39,63.24,63.25,54200.0,53.2673,53.3009,53.1748,53.1832,54200.0
2015-05-05 15:10:00,63.25,63.41,63.24,63.34,51000.0,53.1832,53.3178,53.1748,53.2589,51000.0
2015-05-05 15:20:00,63.33,63.4,63.31,63.39,44600.0,53.2505,53.3094,53.2337,53.3009,44600.0
2015-05-05 15:30:00,63.38,63.5,63.35,63.45,88800.0,53.2925,53.3934,53.2673,53.3514,88800.0
2015-05-05 15:40:00,63.45,63.48,63.43,63.46,107000.0,53.3514,53.3766,53.3346,53.3598,107000.0
2015-05-05 15:50:00,63.46,63.48,63.34,63.35,205000.0,53.3598,53.3766,53.2589,53.2673,205000.0
2015-05-06 09:30:00,63.58,63.96,63.44,63.91,38600.0,53.4607,53.7802,53.343,53.7382,38600.0
2015-05-06 09:40:00,63.89,63.9,63.55,63.65,17800.0,53.7214,53.7298,53.4355,53.5196,17800.0
2015-05-06 09:50:00,63.62,63.67,63.45,63.54,31800.0,53.4943,53.5364,53.3514,53.4271,31800.0
2015-05-06 10:00:00,63.52,63.55,63.32,63.32,26900.0,53.4103,53.4355,53.2421,53.2421,26900.0
2015-05-06 10:10:00,63.29,63.46,63.24,63.41,39400.0,53.2169,53.3598,53.1748,53.3178,39400.0
2015-05-06 10:20:00,63.42,63.45,63.29,63.44,35600.0,53.3262,53.3514,53.2169,53.343,35600.0
2015-05-06 10:30:00,63.43,63.46,63.25,63.31,14300.0,53.3346,53.3598,53.1832,53.2337,14300.0
2015-05-06 10:40:00,63.34,63.64,63.34,63.62,29100.0,53.2589,53.5112,53.2589,53.4943,29100.0
2015-05-06 10:50:00,63.65,63.65,63.53,63.59,13100.0,53.5196,53.5196,53.4187,53.4691,13100.0
2015-05-06 11:00:00,63.58,63.63,63.53,63.55,19500.0,53.4607,53.5027,53.4187,53.4355,19500.0
2015-05-06 11:10:00,63.55,63.56,63.4,63.46,16600.0,53.4355,53.4439,53.3094,53.3598,16600.0
2015-05-06 11:20:00,63.46,63.47,63.33,63.43,16000.0,53.3598,53.3682,53.2505,53.3346,16000.0
2015-05-06 11:30:00,63.44,63.55,63.44,63.53,22700.0,53.343,53.4355,53.343,53.4187,22700.0
2015-05-06 11:40:00,63.54,63.65,63.52,63.6,13800.0,53.4271,53.5196,53.4103,53.4775,13800.0
2015-05-06 11:50:00,63.6,63.67,63.6,63.67,23200.0,53.4775,53.5364,53.4775,53.5364,23200.0
2015-05-06 12:00:00,63.68,63.68,63.54,63.57,11700.0,53.5448,53.5448,53.4271,53.4523,11700.0
2015-05-06 12:10:00,63.56,63.57,63.52,63.56,12100.0,53.4439,53.4523,53.4103,53.4439,12100.0
2015-05-06 12:20:00,63.56,63.57,63.49,63.53,17200.0,53.4439,53.4523,53.385,53.4187,17200.0
2015-05-06 12:30:00,63.51,63.57,63.47,63.54,17500.0,53.4018,53.4523,53.3682,53.4271,17500.0
2015-05-06 12:40:00,63.56,63.56,63.45,63.48,11600.0,53.4439,53.4439,53.3514,53.3766,11600.0
2015-05-06 12:50:00,63.48,63.49,63.37,63.41,10200.0,53.3766,53.385,53.2841,53.3178,10200.0
2015-05-06 13:00:00,63.39,63.4,63.31,63.33,19800.0,53.3009,53.3094,53.2337,53.2505,19800.0
2015-05-06 13:10:00,63.35,63.42,63.35,63.42,7700.0,53.2673,53.3262,53.2673,53.3262,7700.0
2015-05-06 13:20:00,63.43,63.44,63.35,63.35,7300.0,53.3346,53.343,53.2673,53.2673,7300.0
2015-05-06 13:30:00,63.35,63.39,63.3,63.38,54700.0,53.2673,53.3009,53.2253,53.2925,54700.0
2015-05-06 13:40:00,63.38,63.38,63.3,63.35,22800.0,53.2925,53.2925,53.2253,53.2673,22800.0
2015-05-06 13:50:00,63.35,63.36,63.3,63.33,13100.0,53.2673,53.2757,53.2253,53.2505,13100.0
2015-05-06 14:00:00,63.34,63.4,63.33,63.35,30900.0,53.2589,53.3094,53.2505,53.2673,30900.0
2015-05-06 14:10:00,63.35,63.37,63.3,63.37,17600.0,53.2673,53.2841,53.2253,53.2841,17600.0
2015-05-06 14:20:00,63.36,63.36,63.29,63.34,16600.0,53.2757,53.2757,53.2169,53.2589,16600.0
2015-05-06 14:30:00,63.34,63.35,63.2,63.21,46600.0,53.2589,53.2673,53.1412,53.1496,46600.0
2015-05-06 14:40:00,63.21,63.24,63.11,63.24,25400.0,53.1496,53.1748,53.0655,53.1748,25400.0
2015-05-06 14:50:00,63.24,63.31,63.23,63.3,19600.0,53.1748,53.2337,53.1664,53.2253,19600.0
2015-05-06 15:00:00,63.29,63.39,63.24,63.39,26300.0,53.2169,53.3009,53.1748,53.3009,26300.0
2015-05-06 15:10:00,63.4,63.41,63.29,63.33,63400.0,53.3094,53.3178,53.2169,53.2505,63400.0
2015-05-06 15:20:00,63.32,63.43,63.32,63.43,52600.0,53.2421,53.3346,53.2421,53.3346,52600.0
2015-05-06 15:30:00,63.43,63.44,63.33,63.41,48800.0,53.3346,53.343,53.2505,53.3178,48800.0
2015-05-06 15:40:00,63.4,63.41,63.29,63.4,71400.0,53.3094,53.3178,53.2169,53.3094,71400.0
2015-05-06 15:50:00,63.39,63.49,63.37,63.49,135000.0,53.3009,53.385,53.2841,53.385,135000.0
2015-05-07 09:30:00,63.5,63.93,63.41,63.55,86300.0,53.3934,53.755,53.3178,53.4355,86300.0
2015-05-07 09:40:00,63.58,63.88,63.57,63.86,33000.0,53.4607,53.713,53.4523,53.6961,33000.0
2015-05-07 09:50:00,63.87,63.9,63.65,63.7,71800.0,53.7046,53.7298,53.5196,53.5616,71800.0
2015-05-07 10:00:00,63.68,63.82,63.63,63.75,78900.0,53.5448,53.6625,53.5027,53.6037,78900.0
2015-05-07 10:10:00,63.74,63.89,63.72,63.87,23700.0,53.5952,53.7214,53.5784,53.7046,23700.0
2015-05-07 10:20:00,63.9,63.94,63.81,63.83,31800.0,53.7298,53.7634,53.6541,53.6709,31800.0
2015-05-07 10:30:00,63.83,63.83,63.74,63.81,23500.0,53.6709,53.6709,53.5952,53.6541,23500.0
2015-05-07 10:40:00,63.81,63.93,63.8,63.86,14300.0,53.6541,53.755,53.6457,53.6961,14300.0
2015-05-07 10:50:00,63.87,64.0,63.87,63.98,11000.0,53.7046,53.8139,53.7046,53.797,11000.0
2015-05-07 11:00:00,63.98,64.02,63.91,63.95,16700.0,53.797,53.8307,53.7382,53.7718,16700.0
2015-05-07 11:10:00,63.93,63.98,63.92,63.94,16400.0,53.755,53.797,53.7466,53.7634,16400.0
2015-05-07 11:20:00,63.94,64.04,63.9,64.03,19900.0,53.7634,53.8475,53.7298,53.8391,19900.0
2015-05-07 11:30:00,64.03,64.03,63.95,63.96,12600.0,53.8391,53.8391,53.7718,53.7802,12600.0
2015-05-07 11:40:00,63.96,64.03,63.95,64.03,11000.0,53.7802,53.8391,53.7718,53.8391,11000.0
2015-05-07 11:50:00,64.02,64.02,63.93,63.96,9500.0,53.8307,53.8307,53.755,53.7802,9500.0
2015-05-07 12:00:00,63.96,63.98,63.93,63.93,15200.0,53.7802,53.797,53.755,53.755,15200.0
2015-05-07 12:10:00,63.94,64.01,63.93,64.01,14800.0,53.7634,53.8223,53.755,53.8223,14800.0
2015-05-07 12:20:00,64.02,64.1,63.98,64.1,35300.0,53.8307,53.8979,53.797,53.8979,35300.0
2015-05-07 12:30:00,64.11,64.12,63.99,64.02,40300.0,53.9064,53.9148,53.8055,53.8307,40300.0
2015-05-07 12:40:00,64.03,64.1,64.02,64.05,22400.0,53.8391,53.8979,53.8307,53.8559,22400.0
2015-05-07 12:50:00,64.05,64.17,64.05,64.14,14500.0,53.8559,53.9568,53.8559,53.9316,14500.0
2015-05-07 13:00:00,64.14,64.16,64.05,64.05,8200.0,53.9316,53.9484,53.8559,53.8559,8200.0
2015-05-07 13:10:00,64.04,64.13,64.04,64.09,39500.0,53.8475,53.9232,53.8475,53.8895,39500.0
2015-05-07 13:20:00,64.08,64.08,64.03,64.06,11300.0,53.8811,53.8811,53.8391,53.8643,11300.0
2015-05-07 13:30:00,64.05,64.11,64.04,64.11,18000.0,53.8559,53.9064,53.8475,53.9064,18000.0
2015-05-07 13:40:00,64.1,64.19,64.1,64.15,13100.0,53.8979,53.9736,53.8979,53.94,13100.0
2015-05-07 13:50:00,64.14,64.15,64.09,64.14,10400.0,53.9316,53.94,53.8895,53.9316,10400.0
2015-05-07 14:00:00,64.16,64.23,64.13,64.23,14400.0,53.9484,54.0073,53.9232,54.0073,14400.0
2015-05-07 14:10:00,64.23,64.32,64.23,64.29,20500.0,54.0073,54.0829,54.0073,54.0577,20500.0
2015-05-07 14:20:00,64.29,64.3,64.27,64.29,10600.0,54.0577,54.0661,54.0409,54.0577,10600.0
2015-05-07 14:30:00,64.3,64.32,64.26,64.27,20400.0,54.0661,54.0829,54.0325,54.0409,20400.0
2015-05-07 14:40:00,64.27,64.29,64.24,64.25,16500.0,54.0409,54.0577,54.0157,54.0241,16500.0
2015-05-07 14:50:00,64.24,64.25,64.18,64.22,30700.0,54.0157,54.0241,53.9652,53.9988,30700.0
2015-05-07 15:00:00,64.21,64.22,64.16,64.18,20300.0,53.9904,53.9988,53.9484,53.9652,20300.0
2015-05-07 15:10:00,64.18,64.19,64.04,64.05,24800.0,53.9652,53.9736,53.8475,53.8559,24800.0
2015-05-07 15:20:00,64.05,64.07,64.0,64.04,32400.0,53.8559,53.8727,53.8139,53.8475,32400.0
2015-05-07 15:30:00,64.04,64.1,64.04,64.06,44100.0,53.8475,53.8979,53.8475,53.8643,44100.0
2015-05-07 15:40:00,64.07,64.09,64.0,64.09,67500.0,53.8727,53.8895,53.8139,53.8895,67500.0
2015-05-07 15:50:00,64.07,64.19,64.03,64.09,103300.0,53.8727,53.9736,53.8391,53.8895,103300.0
2015-05-08 09:30:00,64.74,65.05,64.74,64.99,36900.0,54.4361,54.6967,54.4361,54.6463,36900.0
2015-05-08 09:40:00,64.97,65.23,64.94,65.22,34400.0,54.6295,54.8481,54.6043,54.8397,34400.0
2015-05-08 09:50:00,65.22,65.45,65.21,65.41,51300.0,54.8397,55.0331,54.8313,54.9994,51300.0
2015-05-08 10:00:00,65.4,65.49,65.32,65.32,19800.0,54.991,55.0667,54.9238,54.9238,19800.0
2015-05-08 10:10:00,65.3,65.4,65.28,65.4,26700.0,54.907,54.991,54.8901,54.991,26700.0
2015-05-08 10:20:00,65.41,65.56,65.4,65.55,25500.0,54.9994,55.1256,54.991,55.1172,25500.0
2015-05-08 10:30:00,65.56,65.62,65.55,65.61,30400.0,55.1256,55.176,55.1172,55.1676,30400.0
2015-05-08 10:40:00,65.6,65.67,65.6,65.67,25500.0,55.1592,55.2181,55.1592,55.2181,25500.0
2015-05-08 10:50:00,65.68,65.7,65.59,65.62,25300.0,55.2265,55.2433,55.1508,55.176,25300.0
2015-05-08 11:00:00,65.64,65.66,65.54,65.54,13300.0,55.1928,55.2097,55.1088,55.1088,13300.0
2015-05-08 11:10:00,65.55,65.58,65.54,65.58,17500.0,55.1172,55.1424,55.1088,55.1424,17500.0
2015-05-08 11:20:00,65.58,65.58,65.34,65.42,35800.0,55.1424,55.1424,54.9406,55.0079,35800.0
2015-05-08 11:30:00,65.42,65.42,65.27,65.29,34800.0,55.0079,55.0079,54.8817,54.8985,34800.0
2015-05-08 11:40:00,65.29,65.29,65.19,65.25,28300.0,54.8985,54.8985,54.8145,54.8649,28300.0
2015-05-08 11:50:00,65.23,65.32,65.18,65.21,18200.0,54.8481,54.9238,54.8061,54.8313,18200.0
2015-05-08 12:00:00,65.22,65.24,65.12,65.14,16200.0,54.8397,54.8565,54.7556,54.7724,16200.0
2015-05-08 12:10:00,65.13,65.14,65.05,65.08,13700.0,54.764,54.7724,54.6967,54.722,13700.0
2015-05-08 12:20:00,65.08,65.1,65.07,65.09,8300.0,54.722,54.7388,54.7136,54.7304,8300.0
2015-05-08 12:30:00,65.09,65.13,65.05,65.05,16900.0,54.7304,54.764,54.6967,54.6967,16900.0
2015-05-08 12:40:00,65.06,65.11,65.06,65.11,14300.0,54.7052,54.7472,54.7052,54.7472,14300.0
2015-05-08 12:50:00,65.11,65.12,65.03,65.05,15800.0,54.7472,54.7556,54.6799,54.6967,15800.0
2015-05-08 13:00:00,65.04,65.08,65.02,65.08,16600.0,54.6883,54.722,54.6715,54.722,16600.0
2015-05-08 13:10:00,65.08,65.1,64.98,65.03,23100.0,54.722,54.7388,54.6379,54.6799,23100.0
2015-05-08 13:20:00,65.04,65.07,65.02,65.02,19100.0,54.6883,54.7136,54.6715,54.6715,19100.0
2015-05-08 13:30:00,65.02,65.04,64.89,64.93,18500.0,54.6715,54.6883,54.5622,54.5958,18500.0
2015-05-08 13:40:00,64.93,64.94,64.89,64.91,12700.0,54.5958,54.6043,54.5622,54.579,12700.0
2015-05-08 13:50:00,64.9,64.93,64.88,64.92,10900.0,54.5706,54.5958,54.5538,54.5874,10900.0
2015-05-08 14:00:00,64.92,64.97,64.92,64.93,21400.0,54.5874,54.6295,54.5874,54.5958,21400.0
2015-05-08 14:10:00,64.94,64.95,64.91,64.93,38100.0,54.6043,54.6127,54.579,54.5958,38100.0
2015-05-08 14:20:00,64.93,65.01,64.91,64.99,16600.0,54.5958,54.6631,54.579,54.6463,16600.0
2015-05-08 14:30:00,64.99,65.03,64.94,65.03,10700.0,54.6463,54.6799,54.6043,54.6799,10700.0
2015-05-08 14:40:00,65.04,65.15,65.04,65.11,31300.0,54.6883,54.7808,54.6883,54.7472,31300.0
2015-05-08 14:50:00,65.09,65.16,65.07,65.16,20700.0,54.7304,54.7892,54.7136,54.7892,20700.0
2015-05-08 15:00:00,65.16,65.27,65.13,65.27,34200.0,54.7892,54.8817,54.764,54.8817,34200.0
2015-05-08 15:10:00,65.27,65.28,65.15,65.15,22000.0,54.8817,54.8901,54.7808,54.7808,22000.0
2015-05-08 15:20:00,65.16,65.2,65.08,65.1,21100.0,54.7892,54.8229,54.722,54.7388,21100.0
2015-05-08 15:30:00,65.11,65.18,65.1,65.12,36000.0,54.7472,54.8061,54.7388,54.7556,36000.0
2015-05-08 15:40:00,65.13,65.17,65.1,65.11,55100.0,54.764,54.7976,54.7388,54.7472,55100.0
2015-05-08 15:50:00,65.11,65.14,65.07,65.09,91100.0,54.7472,54.7724,54.7136,54.7304,91100.0
2015-05-11 09:30:00,64.87,65.27,64.74,65.21,18900.0,54.5454,54.8817,54.4361,54.8313,18900.0
2015-05-11 09:40:00,65.21,65.28,65.11,65.15,34300.0,54.8313,54.8901,54.7472,54.7808,34300.0
2015-05-11 09:50:00,65.15,65.17,64.96,65.03,31400.0,54.7808,54.7976,54.6211,54.6799,31400.0
2015-05-11 10:00:00,65.03,65.05,64.95,65.03,52300.0,54.6799,54.6967,54.6127,54.6799,52300.0
2015-05-11 10:10:00,65.02,65.03,64.9,64.97,57200.0,54.6715,54.6799,54.5706,54.6295,57200.0
2015-05-11 10:20:00,64.98,65.02,64.95,64.99,18800.0,54.6379,54.6715,54.6127,54.6463,18800.0
2015-05-11 10:30:00,64.97,64.98,64.88,64.89,14400.0,54.6295,54.6379,54.5538,54.5622,14400.0
2015-05-11 10:40:00,64.88,64.96,64.88,64.96,11500.0,54.5538,54.6211,54.5538,54.6211,11500.0
2015-05-11 10:50:00,64.97,64.99,64.93,64.96,8600.0,54.6295,54.6463,54.5958,54.6211,8600.0
2015-05-11 11:00:00,64.96,64.96,64.88,64.93,10600.0,54.6211,54.6211,54.5538,54.5958,10600.0
2015-05-11 11:10:00,64.95,65.05,64.94,65.05,13400.0,54.6127,54.6967,54.6043,54.6967,13400.0
2015-05-11 11:20:00,65.05,65.06,65.01,65.01,8700.0,54.6967,54.7052,54.6631,54.6631,8700.0
2015-05-11 11:30:00,65.01,65.01,64.92,64.97,8800.0,54.6631,54.6631,54.5874,54.6295,8800.0
2015-05-11 11:40:00,64.98,65.02,64.97,65.02,11900.0,54.6379,54.6715,54.6295,54.6715,11900.0
2015-05-11 11:50:00,65.02,65.03,65.0,65.02,7400.0,54.6715,54.6799,54.6547,54.6715,7400.0
2015-05-11 12:00:00,65.02,65.05,64.92,64.94,13900.0,54.6715,54.6967,54.5874,54.6043,13900.0
2015-05-11 12:10:00,64.92,64.94,64.88,64.89,10200.0,54.5874,54.6043,54.5538,54.5622,10200.0
2015-05-11 12:20:00,64.89,64.89,64.83,64.87,4700.0,54.5622,54.5622,54.5118,54.5454,4700.0
2015-05-11 12:30:00,64.87,64.88,64.83,64.85,5400.0,54.5454,54.5538,54.5118,54.5286,5400.0
2015-05-11 12:40:00,64.86,64.88,64.82,64.82,2800.0,54.537,54.5538,54.5034,54.5034,2800.0
2015-05-11 12:50:00,64.83,64.85,64.81,64.82,6700.0,54.5118,54.5286,54.4949,54.5034,6700.0
2015-05-11 13:00:00,64.83,64.91,64.83,64.91,8200.0,54.5118,54.579,54.5118,54.579,8200.0
2015-05-11 13:10:00,64.9,64.94,64.9,64.92,9500.0,54.5706,54.6043,54.5706,54.5874,9500.0
2015-05-11 13:20:00,64.93,64.96,64.93,64.96,9800.0,54.5958,54.6211,54.5958,54.6211,9800.0
2015-05-11 13:30:00,64.95,64.97,64.92,64.93,10100.0,54.6127,54.6295,54.5874,54.5958,10100.0
2015-05-11 13:40:00,64.93,64.93,64.84,64.84,7000.0,54.5958,54.5958,54.5202,54.5202,7000.0
2015-05-11 13:50:00,64.84,64.86,64.8,64.82,12800.0,54.5202,54.537,54.4865,54.5034,12800.0
2015-05-11 14:00:00,64.82,64.93,64.82,64.87,15100.0,54.5034,54.5958,54.5034,54.5454,15100.0
2015-05-11 14:10:00,64.87,64.87,64.77,64.78,6900.0,54.5454,54.5454,54.4613,54.4697,6900.0
2015-05-11 14:20:00,64.78,64.81,64.74,64.75,11600.0,54.4697,54.4949,54.4361,54.4445,11600.0
2015-05-11 14:30:00,64.74,64.75,64.69,64.7,12100.0,54.4361,54.4445,54.394,54.4024,12100.0
2015-05-11 14:40:00,64.7,64.76,64.7,64.71,13000.0,54.4024,54.4529,54.4024,54.4109,13000.0
2015-05-11 14:50:00,64.72,64.74,64.61,64.65,13200.0,54.4193,54.4361,54.3268,54.3604,13200.0
2015-05-11 15:00:00,64.65,64.65,64.59,64.64,15500.0,54.3604,54.3604,54.31,54.352,15500.0
2015-05-11 15:10:00,64.64,64.75,64.63,64.74,19100.0,54.352,54.4445,54.3436,54.4361,19100.0
2015-05-11 15:20:00,64.75,64.77,64.72,64.75,24500.0,54.4445,54.4613,54.4193,54.4445,24500.0
2015-05-11 15:30:00,64.75,64.77,64.64,64.66,37700.0,54.4445,54.4613,54.352,54.3688,37700.0
2015-05-11 15:40:00,64.68,64.69,64.56,64.56,43700.0,54.3856,54.394,54.2847,54.2847,43700.0
2015-05-11 15:50:00,64.57,64.61,64.54,64.54,69400.0,54.2931,54.3268,54.2679,54.2679,69400.0
2015-05-12 09:30:00,64.04,64.33,64.02,64.06,24200.0,53.8475,54.0913,53.8307,53.8643,24200.0
2015-05-12 09:40:00,64.01,64.05,63.82,63.98,26000.0,53.8223,53.8559,53.6625,53.797,26000.0
2015-05-12 09:50:00,63.96,64.12,63.85,63.87,32400.0,53.7802,53.9148,53.6877,53.7046,32400.0
2015-05-12 10:00:00,63.86,63.88,63.76,63.87,32200.0,53.6961,53.713,53.6121,53.7046,32200.0
2015-05-12 10:10:00,63.88,63.88,63.66,63.68,22300.0,53.713,53.713,53.528,53.5448,22300.0
2015-05-12 10:20:00,63.7,63.84,63.69,63.71,21000.0,53.5616,53.6793,53.5532,53.57,21000.0
2015-05-12 10:30:00,63.7,63.93,63.69,63.93,37300.0,53.5616,53.755,53.5532,53.755,37300.0
2015-05-12 10:40:00,63.94,64.08,63.94,64.0,30700.0,53.7634,53.8811,53.7634,53.8139,30700.0
2015-05-12 10:50:00,63.99,64.0,63.87,63.89,34500.0,53.8055,53.8139,53.7046,53.7214,34500.0
2015-05-12 11:00:00,63.89,64.17,63.87,64.12,64600.0,53.7214,53.9568,53.7046,53.9148,64600.0
2015-05-12 11:10:00,64.13,64.15,63.88,63.93,46700.0,53.9232,53.94,53.713,53.755,46700.0
2015-05-12 11:20:00,63.92,64.13,63.92,64.04,30100.0,53.7466,53.9232,53.7466,53.8475,30100.0
2015-05-12 11:30:00,64.04,64.11,64.01,64.01,14500.0,53.8475,53.9064,53.8223,53.8223,14500.0
2015-05-12 11:40:00,64.0,64.05,63.95,64.0,19700.0,53.8139,53.8559,53.7718,53.8139,19700.0
2015-05-12 11:50:00,63.99,63.99,63.93,63.94,22300.0,53.8055,53.8055,53.755,53.7634,22300.0
2015-05-12 12:00:00,63.94,63.96,63.85,63.85,26900.0,53.7634,53.7802,53.6877,53.6877,26900.0
2015-05-12 12:10:00,63.85,63.88,63.82,63.85,14800.0,53.6877,53.713,53.6625,53.6877,14800.0
2015-05-12 12:20:00,63.84,63.86,63.78,63.82,24200.0,53.6793,53.6961,53.6289,53.6625,24200.0
2015-05-12 12:30:00,63.81,63.91,63.78,63.9,52200.0,53.6541,53.7382,53.6289,53.7298,52200.0
2015-05-12 12:40:00,63.9,63.92,63.85,63.88,47000.0,53.7298,53.7466,53.6877,53.713,47000.0
2015-05-12 12:50:00,63.88,64.01,63.81,64.0,94200.0,53.713,53.8223,53.6541,53.8139,94200.0
2015-05-12 13:00:00,64.01,64.01,63.88,64.0,34800.0,53.8223,53.8223,53.713,53.8139,34800.0
2015-05-12 13:10:00,64.02,64.14,64.0,64.05,38700.0,53.8307,53.9316,53.8139,53.8559,38700.0
2015-05-12 13:20:00,64.06,64.12,64.01,64.04,21900.0,53.8643,53.9148,53.8223,53.8475,21900.0
2015-05-12 13:30:00,64.04,64.04,63.95,63.99,17000.0,53.8475,53.8475,53.7718,53.8055,17000.0
2015-05-12 13:40:00,63.99,64.01,63.9,63.96,21000.0,53.8055,53.8223,53.7298,53.7802,21000.0
2015-05-12 13:50:00,63.96,64.01,63.91,64.0,22200.0,53.7802,53.8223,53.7382,53.8139,22200.0
2015-05-12 14:00:00,64.01,64.1,64.0,64.06,43100.0,53.8223,53.8979,53.8139,53.8643,43100.0
2015-05-12 14:10:00,64.07,64.07,64.0,64.02,27300.0,53.8727,53.8727,53.8139,53.8307,27300.0
2015-05-12 14:20:00,64.03,64.19,64.02,64.17,46700.0,53.8391,53.9736,53.8307,53.9568,46700.0
2015-05-12 14:30:00,64.17,64.27,64.16,64.25,51400.0,53.9568,54.0409,53.9484,54.0241,51400.0
2015-05-12 14:40:00,64.26,64.29,64.19,64.22,19600.0,54.0325,54.0577,53.9736,53.9988,19600.0
2015-05-12 14:50:00,64.23,64.25,64.15,64.19,45300.0,54.0073,54.0241,53.94,53.9736,45300.0
2015-05-12 15:00:00,64.18,64.24,64.14,64.2,31000.0,53.9652,54.0157,53.9316,53.982,31000.0
2015-05-12 15:10:00,64.2,64.21,64.12,64.16,40500.0,53.982,53.9904,53.9148,53.9484,40500.0
2015-05-12 15:20:00,64.17,64.23,64.15,64.17,37000.0,53.9568,54.0073,53.94,53.9568,37000.0
2015-05-12 15:30:00,64.17,64.21,64.13,64.16,29500.0,53.9568,53.9904,53.9232,53.9484,29500.0
2015-05-12 15:40:00,64.16,64.16,64.04,64.08,48500.0,53.9484,53.9484,53.8475,53.8811,48500.0
2015-05-12 15:50:00,64.08,64.12,64.0,64.0,75700.0,53.8811,53.9148,53.8139,53.8139,75700.0
2015-05-13 09:30:00,64.01,64.64,64.01,64.39,13500.0,53.8223,54.352,53.8223,54.1418,13500.0
2015-05-13 09:40:00,64.39,64.45,64.34,64.39,18300.0,54.1418,54.1922,54.0997,54.1418,18300.0
2015-05-13 09:50:00,64.42,64.44,64.26,64.26,13600.0,54.167,54.1838,54.0325,54.0325,13600.0
2015-05-13 10:00:00,64.25,64.25,64.14,64.22,6700.0,54.0241,54.0241,53.9316,53.9988,6700.0
2015-05-13 10:10:00,64.22,64.3,64.21,64.25,25800.0,53.9988,54.0661,53.9904,54.0241,25800.0
2015-05-13 10:20:00,64.25,64.31,64.25,64.25,15000.0,54.0241,54.0745,54.0241,54.0241,15000.0
2015-05-13 10:30:00,64.24,64.24,64.08,64.09,8500.0,54.0157,54.0157,53.8811,53.8895,8500.0
2015-05-13 10:40:00,64.07,64.11,64.02,64.07,6600.0,53.8727,53.9064,53.8307,53.8727,6600.0
2015-05-13 10:50:00,64.08,64.09,64.0,64.0,31300.0,53.8811,53.8895,53.8139,53.8139,31300.0
2015-05-13 11:00:00,64.0,64.0,63.91,63.94,11200.0,53.8139,53.8139,53.7382,53.7634,11200.0
2015-05-13 11:10:00,63.95,64.04,63.94,64.02,6300.0,53.7718,53.8475,53.7634,53.8307,6300.0
2015-05-13 11:20:00,64.01,64.01,63.94,63.99,8200.0,53.8223,53.8223,53.7634,53.8055,8200.0
2015-05-13 11:30:00,63.98,64.0,63.94,63.99,12400.0,53.797,53.8139,53.7634,53.8055,12400.0
2015-05-13 11:40:00,64.0,64.05,63.98,64.03,32700.0,53.8139,53.8559,53.797,53.8391,32700.0
2015-05-13 11:50:00,64.03,64.08,64.0,64.04,23100.0,53.8391,53.8811,53.8139,53.8475,23100.0
2015-05-13 12:00:00,64.04,64.09,64.03,64.04,17200.0,53.8475,53.8895,53.8391,53.8475,17200.0
2015-05-13 12:10:00,64.03,64.06,64.0,64.05,14500.0,53.8391,53.8643,53.8139,53.8559,14500.0
2015-05-13 12:20:00,64.05,64.1,64.02,64.05,12700.0,53.8559,53.8979,53.8307,53.8559,12700.0
2015-05-13 12:30:00,64.05,64.18,64.04,64.18,21900.0,53.8559,53.9652,53.8475,53.9652,21900.0
2015-05-13 12:40:00,64.19,64.22,64.19,64.22,8600.0,53.9736,53.9988,53.9736,53.9988,8600.0
2015-05-13 12:50:00,64.23,64.23,64.17,64.2,13500.0,54.0073,54.0073,53.9568,53.982,13500.0
2015-05-13 13:00:00,64.19,64.28,64.18,64.25,18100.0,53.9736,54.0493,53.9652,54.0241,18100.0
2015-05-13 13:10:00,64.25,64.25,64.18,64.19,9100.0,54.0241,54.0241,53.9652,53.9736,9100.0
2015-05-13 13:20:00,64.18,64.2,64.07,64.09,47300.0,53.9652,53.982,53.8727,53.8895,47300.0
2015-05-13 13:30:00,64.1,64.12,64.08,64.1,18700.0,53.8979,53.9148,53.8811,53.8979,18700.0
2015-05-13 13:40:00,64.1,64.14,64.09,64.1,14100.0,53.8979,53.9316,53.8895,53.8979,14100.0
2015-05-13 13:50:00,64.1,64.12,64.08,64.1,11000.0,53.8979,53.9148,53.8811,53.8979,11000.0
2015-05-13 14:00:00,64.1,64.1,63.95,63.96,22300.0,53.8979,53.8979,53.7718,53.7802,22300.0
2015-05-13 14:10:00,63.96,64.02,63.93,63.97,13500.0,53.7802,53.8307,53.755,53.7886,13500.0
2015-05-13 14:20:00,63.97,64.03,63.94,63.99,9200.0,53.7886,53.8391,53.7634,53.8055,9200.0
2015-05-13 14:30:00,63.98,64.01,63.93,63.93,33300.0,53.797,53.8223,53.755,53.755,33300.0
2015-05-13 14:40:00,63.94,63.99,63.92,63.95,20300.0,53.7634,53.8055,53.7466,53.7718,20300.0
2015-05-13 14:50:00,63.95,63.95,63.88,63.91,18600.0,53.7718,53.7718,53.713,53.7382,18600.0
2015-05-13 15:00:00,63.91,63.97,63.91,63.94,23100.0,53.7382,53.7886,53.7382,53.7634,23100.0
2015-05-13 15:10:00,63.94,63.94,63.89,63.92,30000.0,53.7634,53.7634,53.7214,53.7466,30000.0
2015-05-13 15:20:00,63.91,63.92,63.82,63.85,32300.0,53.7382,53.7466,53.6625,53.6877,32300.0
2015-05-13 15:30:00,63.85,63.87,63.78,63.79,59400.0,53.6877,53.7046,53.6289,53.6373,59400.0
2015-05-13 15:40:00,63.78,63.83,63.76,63.81,75400.0,53.6289,53.6709,53.6121,53.6541,75400.0
2015-05-13 15:50:00,63.81,63.89,63.78,63.85,76000.0,53.6541,53.7214,53.6289,53.6877,76000.0
2015-05-14 09:30:00,64.17,64.34,64.04,64.22,48800.0,53.9568,54.0997,53.8475,53.9988,48800.0
2015-05-14 09:40:00,64.25,64.29,64.11,64.11,15700.0,54.0241,54.0577,53.9064,53.9064,15700.0
2015-05-14 09:50:00,64.11,64.16,64.04,64.04,25000.0,53.9064,53.9484,53.8475,53.8475,25000.0
2015-05-14 10:00:00,64.01,64.17,64.01,64.14,22300.0,53.8223,53.9568,53.8223,53.9316,22300.0
2015-05-14 10:10:00,64.14,64.29,64.14,64.22,39500.0,53.9316,54.0577,53.9316,53.9988,39500.0
2015-05-14 10:20:00,64.23,64.33,64.21,64.29,12700.0,54.0073,54.0913,53.9904,54.0577,12700.0
2015-05-14 10:30:00,64.29,64.32,64.25,64.31,20400.0,54.0577,54.0829,54.0241,54.0745,20400.0
2015-05-14 10:40:00,64.31,64.35,64.3,64.33,17200.0,54.0745,54.1082,54.0661,54.0913,17200.0
2015-05-14 10:50:00,64.33,64.39,64.3,64.36,29700.0,54.0913,54.1418,54.0661,54.1166,29700.0
2015-05-14 11:00:00,64.36,64.41,64.34,64.4,25800.0,54.1166,54.1586,54.0997,54.1502,25800.0
2015-05-14 11:10:00,64.39,64.4,64.32,64.34,15000.0,54.1418,54.1502,54.0829,54.0997,15000.0
2015-05-14 11:20:00,64.34,64.39,64.34,64.38,10200.0,54.0997,54.1418,54.0997,54.1334,10200.0
2015-05-14 11:30:00,64.36,64.36,64.26,64.27,14700.0,54.1166,54.1166,54.0325,54.0409,14700.0
2015-05-14 11:40:00,64.28,64.33,64.27,64.33,10400.0,54.0493,54.0913,54.0409,54.0913,10400.0
2015-05-14 11:50:00,64.33,64.37,64.31,64.37,15700.0,54.0913,54.125,54.0745,54.125,15700.0
2015-05-14 12:00:00,64.38,64.42,64.35,64.41,17700.0,54.1334,54.167,54.1082,54.1586,17700.0
2015-05-14 12:10:00,64.41,64.48,64.38,64.46,26900.0,54.1586,54.2175,54.1334,54.2006,26900.0
2015-05-14 12:20:00,64.45,64.49,64.43,64.46,13400.0,54.1922,54.2259,54.1754,54.2006,13400.0
2015-05-14 12:30:00,64.47,64.5,64.41,64.41,14700.0,54.2091,54.2343,54.1586,54.1586,14700.0
2015-05-14 12:40:00,64.42,64.43,64.38,64.39,8500.0,54.167,54.1754,54.1334,54.1418,8500.0
2015-05-14 12:50:00,64.39,64.45,64.36,64.45,14900.0,54.1418,54.1922,54.1166,54.1922,14900.0
2015-05-14 13:00:00,64.43,64.47,64.4,64.44,23100.0,54.1754,54.2091,54.1502,54.1838,23100.0
2015-05-14 13:10:00,64.44,64.47,64.42,64.43,25400.0,54.1838,54.2091,54.167,54.1754,25400.0
2015-05-14 13:20:00,64.44,64.49,64.4,64.47,48200.0,54.1838,54.2259,54.1502,54.2091,48200.0
2015-05-14 13:30:00,64.47,64.58,64.47,64.58,55400.0,54.2091,54.3015,54.2091,54.3015,55400.0
2015-05-14 13:40:00,64.57,64.58,64.48,64.5,24100.0,54.2931,54.3015,54.2175,54.2343,24100.0
2015-05-14 13:50:00,64.51,64.58,64.51,64.55,19900.0,54.2427,54.3015,54.2427,54.2763,19900.0
2015-05-14 14:00:00,64.55,64.56,64.46,64.47,22400.0,54.2763,54.2847,54.2006,54.2091,22400.0
2015-05-14 14:10:00,64.47,64.54,64.46,64.53,27100.0,54.2091,54.2679,54.2006,54.2595,27100.0
2015-05-14 14:20:00,64.53,64.54,64.49,64.49,10600.0,54.2595,54.2679,54.2259,54.2259,10600.0
2015-05-14 14:30:00,64.49,64.52,64.46,64.47,26400.0,54.2259,54.2511,54.2006,54.2091,26400.0
2015-05-14 14:40:00,64.48,64.5,64.47,64.48,17600.0,54.2175,54.2343,54.2091,54.2175,17600.0
2015-05-14 14:50:00,64.48,64.54,64.48,64.54,43800.0,54.2175,54.2679,54.2175,54.2679,43800.0
2015-05-14 15:00:00,64.55,64.55,64.48,64.49,49400.0,54.2763,54.2763,54.2175,54.2259,49400.0
2015-05-14 15:10:00,64.48,64.5,64.47,64.48,45400.0,54.2175,54.2343,54.2091,54.2175,45400.0
2015-05-14 15:20:00,64.47,64.56,64.47,64.55,44000.0,54.2091,54.2847,54.2091,54.2763,44000.0
2015-05-14 15:30:00,64.55,64.57,64.55,64.56,32900.0,54.2763,54.2931,54.2763,54.2847,32900.0
2015-05-14 15:40:00,64.57,64.61,64.5,64.5,69200.0,54.2931,54.3268,54.2343,54.2343,69200.0
2015-05-14 15:50:00,64.51,64.58,64.49,64.55,123100.0,54.2427,54.3015,54.2259,54.2763,123100.0
2015-05-15 09:30:00,64.57,64.85,64.57,64.73,77600.0,54.2931,54.5286,54.2931,54.4277,77600.0
2015-05-15 09:40:00,64.76,64.8,64.64,64.69,18600.0,54.4529,54.4865,54.352,54.394,18600.0
2015-05-15 09:50:00,64.69,64.69,64.56,64.61,24100.0,54.394,54.394,54.2847,54.3268,24100.0
2015-05-15 10:00:00,64.58,64.63,64.5,64.63,20900.0,54.3015,54.3436,54.2343,54.3436,20900.0
2015-05-15 10:10:00,64.62,64.72,64.52,64.53,17400.0,54.3352,54.4193,54.2511,54.2595,17400.0
2015-05-15 10:20:00,64.53,64.58,64.51,64.57,13800.0,54.2595,54.3015,54.2427,54.2931,13800.0
2015-05-15 10:30:00,64.58,64.61,64.51,64.58,12700.0,54.3015,54.3268,54.2427,54.3015,12700.0
2015-05-15 10:40:00,64.58,64.62,64.55,64.58,17800.0,54.3015,54.3352,54.2763,54.3015,17800.0
2015-05-15 10:50:00,64.57,64.6,64.55,64.58,12600.0,54.2931,54.3184,54.2763,54.3015,12600.0
2015-05-15 11:00:00,64.57,64.61,64.56,64.6,14300.0,54.2931,54.3268,54.2847,54.3184,14300.0
2015-05-15 11:10:00,64.6,64.6,64.42,64.43,24900.0,54.3184,54.3184,54.167,54.1754,24900.0
2015-05-15 11:20:00,64.43,64.48,64.4,64.4,12400.0,54.1754,54.2175,54.1502,54.1502,12400.0
2015-05-15 11:30:00,64.39,64.45,64.37,64.43,14200.0,54.1418,54.1922,54.125,54.1754,14200.0
2015-05-15 11:40:00,64.44,64.51,64.44,64.44,10600.0,54.1838,54.2427,54.1838,54.1838,10600.0
2015-05-15 11:50:00,64.43,64.45,64.4,64.44,11400.0,54.1754,54.1922,54.1502,54.1838,11400.0
2015-05-15 12:00:00,64.45,64.5,64.45,64.48,11400.0,54.1922,54.2343,54.1922,54.2175,11400.0
2015-05-15 12:10:00,64.47,64.47,64.41,64.41,10000.0,54.2091,54.2091,54.1586,54.1586,10000.0
2015-05-15 12:20:00,64.41,64.42,64.38,64.38,8600.0,54.1586,54.167,54.1334,54.1334,8600.0
2015-05-15 12:30:00,64.38,64.43,64.37,64.43,10400.0,54.1334,54.1754,54.125,54.1754,10400.0
2015-05-15 12:40:00,64.42,64.46,64.41,64.41,15500.0,54.167,54.2006,54.1586,54.1586,15500.0
2015-05-15 12:50:00,64.41,64.42,64.33,64.34,10400.0,54.1586,54.167,54.0913,54.0997,10400.0
2015-05-15 13:00:00,64.35,64.39,64.35,64.37,15200.0,54.1082,54.1418,54.1082,54.125,15200.0
2015-05-15 13:10:00,64.36,64.37,64.29,64.29,7300.0,54.1166,54.125,54.0577,54.0577,7300.0
2015-05-15 13:20:00,64.29,64.29,64.26,64.27,7400.0,54.0577,54.0577,54.0325,54.0409,7400.0
2015-05-15 13:30:00,64.27,64.35,64.26,64.34,18000.0,54.0409,54.1082,54.0325,54.0997,18000.0
2015-05-15 13:40:00,64.34,64.42,64.34,64.37,20400.0,54.0997,54.167,54.0997,54.125,20400.0
2015-05-15 13:50:00,64.37,64.39,64.33,64.33,9900.0,54.125,54.1418,54.0913,54.0913,9900.0
2015-05-15 14:00:00,64.33,64.37,64.32,64.35,17600.0,54.0913,54.125,54.0829,54.1082,17600.0
2015-05-15 14:10:00,64.35,64.42,64.35,64.41,10700.0,54.1082,54.167,54.1082,54.1586,10700.0
2015-05-15 14:20:00,64.41,64.41,64.38,64.39,4800.0,54.1586,54.1586,54.1334,54.1418,4800.0
2015-05-15 14:30:00,64.39,64.45,64.37,64.45,13900.0,54.1418,54.1922,54.125,54.1922,13900.0
2015-05-15 14:40:00,64.45,64.48,64.38,64.38,35000.0,54.1922,54.2175,54.1334,54.1334,35000.0
2015-05-15 14:50:00,64.38,64.43,64.38,64.43,16000.0,54.1334,54.1754,54.1334,54.1754,16000.0
2015-05-15 15:00:00,64.42,64.47,64.42,64.47,16000.0,54.167,54.2091,54.167,54.2091,16000.0
2015-05-15 15:10:00,64.46,64.47,64.42,64.42,16400.0,54.2006,54.2091,54.167,54.167,16400.0
2015-05-15 15:20:00,64.42,64.44,64.38,64.39,17800.0,54.167,54.1838,54.1334,54.1418,17800.0
2015-05-15 15:30:00,64.39,64.42,64.37,64.42,19700.0,54.1418,54.167,54.125,54.167,19700.0
2015-05-15 15:40:00,64.42,64.51,64.41,64.5,64700.0,54.167,54.2427,54.1586,54.2343,64700.0
2015-05-15 15:50:00,64.5,64.5,64.4,64.43,102700.0,54.2343,54.2343,54.1502,54.1754,102700.0
2015-05-18 09:30:00,64.34,64.45,64.2,64.39,15500.0,54.0997,54.1922,53.982,54.1418,15500.0
2015-05-18 09:40:00,64.38,64.5,64.34,64.44,12800.0,54.1334,54.2343,54.0997,54.1838,12800.0
2015-05-18 09:50:00,64.45,64.5,64.38,64.42,9500.0,54.1922,54.2343,54.1334,54.167,9500.0
2015-05-18 10:00:00,64.43,64.46,64.34,64.34,27000.0,54.1754,54.2006,54.0997,54.0997,27000.0
2015-05-18 10:10:00,64.34,64.38,64.3,64.31,27300.0,54.0997,54.1334,54.0661,54.0745,27300.0
2015-05-18 10:20:00,64.29,64.39,64.27,64.35,27400.0,54.0577,54.1418,54.0409,54.1082,27400.0
2015-05-18 10:30:00,64.37,64.45,64.35,64.4,17100.0,54.125,54.1922,54.1082,54.1502,17100.0
2015-05-18 10:40:00,64.4,64.47,64.39,64.42,15900.0,54.1502,54.2091,54.1418,54.167,15900.0
2015-05-18 10:50:00,64.44,64.45,64.35,64.38,10100.0,54.1838,54.1922,54.1082,54.1334,10100.0
2015-05-18 11:00:00,64.4,64.45,64.4,64.45,6800.0,54.1502,54.1922,54.1502,54.1922,6800.0
2015-05-18 11:10:00,64.45,64.51,64.41,64.51,19100.0,54.1922,54.2427,54.1586,54.2427,19100.0
2015-05-18 11:20:00,64.51,64.59,64.49,64.59,7900.0,54.2427,54.31,54.2259,54.31,7900.0
2015-05-18 11:30:00,64.61,64.68,64.59,64.68,15300.0,54.3268,54.3856,54.31,54.3856,15300.0
2015-05-18 11:40:00,64.67,64.68,64.61,64.63,16300.0,54.3772,54.3856,54.3268,54.3436,16300.0
2015-05-18 11:50:00,64.62,64.62,64.55,64.58,18400.0,54.3352,54.3352,54.2763,54.3015,18400.0
2015-05-18 12:00:00,64.57,64.66,64.57,64.59,13000.0,54.2931,54.3688,54.2931,54.31,13000.0
2015-05-18 12:10:00,64.59,64.59,64.56,64.56,9000.0,54.31,54.31,54.2847,54.2847,9000.0
2015-05-18 12:20:00,64.56,64.57,64.55,64.56,7200.0,54.2847,54.2931,54.2763,54.2847,7200.0
2015-05-18 12:30:00,64.57,64.59,64.54,64.57,10300.0,54.2931,54.31,54.2679,54.2931,10300.0
2015-05-18 12:40:00,64.58,64.59,64.56,64.56,4700.0,54.3015,54.31,54.2847,54.2847,4700.0
2015-05-18 12:50:00,64.56,64.6,64.56,64.6,8600.0,54.2847,54.3184,54.2847,54.3184,8600.0
2015-05-18 13:00:00,64.6,64.62,64.56,64.58,18100.0,54.3184,54.3352,54.2847,54.3015,18100.0
2015-05-18 13:10:00,64.58,64.59,64.55,64.57,14900.0,54.3015,54.31,54.2763,54.2931,14900.0
2015-05-18 13:20:00,64.58,64.59,64.56,64.59,12300.0,54.3015,54.31,54.2847,54.31,12300.0
2015-05-18 13:30:00,64.6,64.61,64.57,64.59,19000.0,54.3184,54.3268,54.2931,54.31,19000.0
2015-05-18 13:40:00,64.58,64.6,64.56,64.57,14200.0,54.3015,54.3184,54.2847,54.2931,14200.0
2015-05-18 13:50:00,64.57,64.63,64.57,64.62,13500.0,54.2931,54.3436,54.2931,54.3352,13500.0
2015-05-18 14:00:00,64.63,64.65,64.62,64.62,16700.0,54.3436,54.3604,54.3352,54.3352,16700.0
2015-05-18 14:10:00,64.62,64.64,64.61,64.62,19700.0,54.3352,54.352,54.3268,54.3352,19700.0
2015-05-18 14:20:00,64.62,64.65,64.62,64.64,17500.0,54.3352,54.3604,54.3352,54.352,17500.0
2015-05-18 14:30:00,64.64,64.66,64.64,64.65,20100.0,54.352,54.3688,54.352,54.3604,20100.0
2015-05-18 14:40:00,64.64,64.72,64.64,64.71,14500.0,54.352,54.4193,54.352,54.4109,14500.0
2015-05-18 14:50:00,64.72,64.72,64.71,64.71,12800.0,54.4193,54.4193,54.4109,54.4109,12800.0
2015-05-18 15:00:00,64.71,64.74,64.65,64.65,18700.0,54.4109,54.4361,54.3604,54.3604,18700.0
2015-05-18 15:10:00,64.65,64.69,64.65,64.68,14700.0,54.3604,54.394,54.3604,54.3856,14700.0
2015-05-18 15:20:00,64.68,64.72,64.68,64.71,21100.0,54.3856,54.4193,54.3856,54.4109,21100.0
2015-05-18 15:30:00,64.7,64.75,64.66,64.75,30600.0,54.4024,54.4445,54.3688,54.4445,30600.0
2015-05-18 15:40:00,64.75,64.77,64.74,64.75,49100.0,54.4445,54.4613,54.4361,54.4445,49100.0
2015-05-18 15:50:00,64.75,64.75,64.64,64.64,76300.0,54.4445,54.4445,54.352,54.352,76300.0
2015-05-19 09:30:00,64.81,64.82,64.59,64.61,13700.0,54.4949,54.5034,54.31,54.3268,13700.0
2015-05-19 09:40:00,64.68,64.86,64.59,64.66,12100.0,54.3856,54.537,54.31,54.3688,12100.0
2015-05-19 09:50:00,64.64,64.69,64.61,64.67,11200.0,54.352,54.394,54.3268,54.3772,11200.0
2015-05-19 10:00:00,64.64,64.69,64.55,64.63,22000.0,54.352,54.394,54.2763,54.3436,22000.0
2015-05-19 10:10:00,64.64,64.67,64.57,64.67,30100.0,54.352,54.3772,54.2931,54.3772,30100.0
2015-05-19 10:20:00,64.67,64.74,64.63,64.74,9800.0,54.3772,54.4361,54.3436,54.4361,9800.0
2015-05-19 10:30:00,64.75,64.78,64.69,64.77,15900.0,54.4445,54.4697,54.394,54.4613,15900.0
2015-05-19 10:40:00,64.76,64.8,64.76,64.78,16600.0,54.4529,54.4865,54.4529,54.4697,16600.0
2015-05-19 10:50:00,64.78,64.78,64.65,64.7,15900.0,54.4697,54.4697,54.3604,54.4024,15900.0
2015-05-19 11:00:00,64.68,64.73,64.6,64.6,10500.0,54.3856,54.4277,54.3184,54.3184,10500.0
2015-05-19 11:10:00,64.6,64.71,64.6,64.7,25600.0,54.3184,54.4109,54.3184,54.4024,25600.0
2015-05-19 11:20:00,64.7,64.74,64.61,64.73,64600.0,54.4024,54.4361,54.3268,54.4277,64600.0
2015-05-19 11:30:00,64.73,64.73,64.65,64.7,26300.0,54.4277,54.4277,54.3604,54.4024,26300.0
2015-05-19 11:40:00,64.7,64.7,64.61,64.64,18800.0,54.4024,54.4024,54.3268,54.352,18800.0
2015-05-19 11:50:00,64.65,64.72,64.64,64.72,6900.0,54.3604,54.4193,54.352,54.4193,6900.0
2015-05-19 12:00:00,64.73,64.77,64.69,64.72,27000.0,54.4277,54.4613,54.394,54.4193,27000.0
2015-05-19 12:10:00,64.73,64.81,64.72,64.8,6300.0,54.4277,54.4949,54.4193,54.4865,6300.0
2015-05-19 12:20:00,64.8,64.83,64.8,64.81,11000.0,54.4865,54.5118,54.4865,54.4949,11000.0
2015-05-19 12:30:00,64.81,64.83,64.78,64.81,9400.0,54.4949,54.5118,54.4697,54.4949,9400.0
2015-05-19 12:40:00,64.8,64.83,64.79,64.83,15600.0,54.4865,54.5118,54.4781,54.5118,15600.0
2015-05-19 12:50:00,64.84,64.84,64.8,64.82,14100.0,54.5202,54.5202,54.4865,54.5034,14100.0
2015-05-19 13:00:00,64.82,64.83,64.8,64.81,4800.0,54.5034,54.5118,54.4865,54.4949,4800.0
2015-05-19 13:10:00,64.8,64.85,64.8,64.84,6900.0,54.4865,54.5286,54.4865,54.5202,6900.0
2015-05-19 13:20:00,64.85,64.86,64.82,64.83,10200.0,54.5286,54.537,54.5034,54.5118,10200.0
2015-05-19 13:30:00,64.83,64.84,64.79,64.81,15700.0,54.5118,54.5202,54.4781,54.4949,15700.0
2015-05-19 13:40:00,64.81,64.88,64.81,64.88,24200.0,54.4949,54.5538,54.4949,54.5538,24200.0
2015-05-19 13:50:00,64.88,64.9,64.78,64.78,43800.0,54.5538,54.5706,54.4697,54.4697,43800.0
2015-05-19 14:00:00,64.79,64.83,64.78,64.83,8000.0,54.4781,54.5118,54.4697,54.5118,8000.0
2015-05-19 14:10:00,64.83,64.95,64.8,64.95,16500.0,54.5118,54.6127,54.4865,54.6127,16500.0
2015-05-19 14:20:00,64.95,64.97,64.95,64.95,8900.0,54.6127,54.6295,54.6127,54.6127,8900.0
2015-05-19 14:30:00,64.95,64.96,64.81,64.82,8700.0,54.6127,54.6211,54.4949,54.5034,8700.0
2015-05-19 14:40:00,64.82,64.86,64.82,64.85,7000.0,54.5034,54.537,54.5034,54.5286,7000.0
2015-05-19 14:50:00,64.84,64.87,64.82,64.84,15600.0,54.5202,54.5454,54.5034,54.5202,15600.0
2015-05-19 15:00:00,64.84,64.85,64.79,64.79,14700.0,54.5202,54.5286,54.4781,54.4781,14700.0
2015-05-19 15:10:00,64.79,64.79,64.7,64.74,11400.0,54.4781,54.4781,54.4024,54.4361,11400.0
2015-05-19 15:20:00,64.75,64.78,64.73,64.75,10600.0,54.4445,54.4697,54.4277,54.4445,10600.0
2015-05-19 15:30:00,64.76,64.81,64.73,64.78,17400.0,54.4529,54.4949,54.4277,54.4697,17400.0
2015-05-19 15:40:00,64.77,64.78,64.73,64.77,42200.0,54.4613,54.4697,54.4277,54.4613,42200.0
2015-05-19 15:50:00,64.77,64.8,64.7,64.78,53400.0,54.4613,54.4865,54.4024,54.4697,53400.0
2015-05-20 09:30:00,64.98,65.0,64.81,64.83,25600.0,54.6379,54.6547,54.4949,54.5118,25600.0
2015-05-20 09:40:00,64.83,64.98,64.82,64.94,20500.0,54.5118,54.6379,54.5034,54.6043,20500.0
2015-05-20 09:50:00,64.92,64.94,64.78,64.78,8800.0,54.5874,54.6043,54.4697,54.4697,8800.0
2015-05-20 10:00:00,64.79,64.8,64.75,64.78,6100.0,54.4781,54.4865,54.4445,54.4697,6100.0
2015-05-20 10:10:00,64.77,64.77,64.68,64.7,6500.0,54.4613,54.4613,54.3856,54.4024,6500.0
2015-05-20 10:20:00,64.67,64.68,64.63,64.63,5100.0,54.3772,54.3856,54.3436,54.3436,5100.0
2015-05-20 10:30:00,64.64,64.88,64.63,64.86,34000.0,54.352,54.5538,54.3436,54.537,34000.0
2015-05-20 10:40:00,64.86,64.86,64.74,64.74,5500.0,54.537,54.537,54.4361,54.4361,5500.0
2015-05-20 10:50:00,64.74,64.78,64.7,64.76,14800.0,54.4361,54.4697,54.4024,54.4529,14800.0
2015-05-20 11:00:00,64.76,64.87,64.76,64.85,12700.0,54.4529,54.5454,54.4529,54.5286,12700.0
2015-05-20 11:10:00,64.87,64.9,64.84,64.9,19000.0,54.5454,54.5706,54.5202,54.5706,19000.0
2015-05-20 11:20:00,64.9,64.91,64.82,64.82,9000.0,54.5706,54.579,54.5034,54.5034,9000.0
2015-05-20 11:30:00,64.83,64.86,64.77,64.81,5800.0,54.5118,54.537,54.4613,54.4949,5800.0
2015-05-20 11:40:00,64.82,64.82,64.74,64.74,6700.0,54.5034,54.5034,54.4361,54.4361,6700.0
2015-05-20 11:50:00,64.75,64.85,64.73,64.84,14600.0,54.4445,54.5286,54.4277,54.5202,14600.0
2015-05-20 12:00:00,64.83,64.87,64.82,64.87,6100.0,54.5118,54.5454,54.5034,54.5454,6100.0
2015-05-20 12:10:00,64.85,64.89,64.84,64.89,10200.0,54.5286,54.5622,54.5202,54.5622,10200.0
2015-05-20 12:20:00,64.89,64.92,64.88,64.9,9000.0,54.5622,54.5874,54.5538,54.5706,9000.0
2015-05-20 12:30:00,64.9,64.91,64.88,64.89,12600.0,54.5706,54.579,54.5538,54.5622,12600.0
2015-05-20 12:40:00,64.88,64.9,64.87,64.89,10000.0,54.5538,54.5706,54.5454,54.5622,10000.0
2015-05-20 12:50:00,64.89,64.91,64.87,64.88,16700.0,54.5622,54.579,54.5454,54.5538,16700.0
2015-05-20 13:00:00,64.87,64.87,64.8,64.84,5500.0,54.5454,54.5454,54.4865,54.5202,5500.0
2015-05-20 13:10:00,64.84,64.87,64.82,64.87,3900.0,54.5202,54.5454,54.5034,54.5454,3900.0
2015-05-20 13:20:00,64.87,64.89,64.85,64.87,7300.0,54.5454,54.5622,54.5286,54.5454,7300.0
2015-05-20 13:30:00,64.88,64.89,64.86,64.86,4400.0,54.5538,54.5622,54.537,54.537,4400.0
2015-05-20 13:40:00,64.86,64.87,64.83,64.83,3200.0,54.537,54.5454,54.5118,54.5118,3200.0
2015-05-20 13:50:00,64.83,64.86,64.79,64.86,5100.0,54.5118,54.537,54.4781,54.537,5100.0
2015-05-20 14:00:00,64.86,64.99,64.85,64.87,18800.0,54.537,54.6463,54.5286,54.5454,18800.0
2015-05-20 14:10:00,64.87,64.97,64.87,64.97,17800.0,54.5454,54.6295,54.5454,54.6295,17800.0
2015-05-20 14:20:00,64.97,65.15,64.96,65.15,12600.0,54.6295,54.7808,54.6211,54.7808,12600.0
2015-05-20 14:30:00,65.17,65.19,65.13,65.14,3500.0,54.7976,54.8145,54.764,54.7724,3500.0
2015-05-20 14:40:00,65.12,65.14,65.05,65.07,29500.0,54.7556,54.7724,54.6967,54.7136,29500.0
2015-05-20 14:50:00,65.06,65.09,65.02,65.07,27200.0,54.7052,54.7304,54.6715,54.7136,27200.0
2015-05-20 15:00:00,65.08,65.09,65.02,65.05,10800.0,54.722,54.7304,54.6715,54.6967,10800.0
2015-05-20 15:10:00,65.04,65.05,64.87,64.87,7200.0,54.6883,54.6967,54.5454,54.5454,7200.0
2015-05-20 15:20:00,64.87,64.94,64.81,64.94,9600.0,54.5454,54.6043,54.4949,54.6043,9600.0
2015-05-20 15:30:00,64.94,64.94,64.83,64.83,14000.0,54.6043,54.6043,54.5118,54.5118,14000.0
2015-05-20 15:40:00,64.84,64.91,64.83,64.91,19000.0,54.5202,54.579,54.5118,54.579,19000.0
2015-05-20 15:50:00,64.9,64.9,64.78,64.79,46200.0,54.5706,54.5706,54.4697,54.4781,46200.0
2015-05-21 09:30:00,64.6,64.79,64.56,64.65,17200.0,54.3184,54.4781,54.2847,54.3604,17200.0
2015-05-21 09:40:00,64.66,64.67,64.53,64.56,26800.0,54.3688,54.3772,54.2595,54.2847,26800.0
2015-05-21 09:50:00,64.53,64.64,64.48,64.63,6600.0,54.2595,54.352,54.2175,54.3436,6600.0
2015-05-21 10:00:00,64.63,64.82,64.6,64.82,11100.0,54.3436,54.5034,54.3184,54.5034,11100.0
2015-05-21 10:10:00,64.81,64.83,64.76,64.8,6900.0,54.4949,54.5118,54.4529,54.4865,6900.0
2015-05-21 10:20:00,64.8,64.82,64.72,64.72,5100.0,54.4865,54.5034,54.4193,54.4193,5100.0
2015-05-21 10:30:00,64.73,64.73,64.65,64.65,5900.0,54.4277,54.4277,54.3604,54.3604,5900.0
2015-05-21 10:40:00,64.66,64.7,64.65,64.65,6400.0,54.3688,54.4024,54.3604,54.3604,6400.0
2015-05-21 10:50:00,64.65,64.67,64.58,64.59,3700.0,54.3604,54.3772,54.3015,54.31,3700.0
2015-05-21 11:00:00,64.62,64.73,64.62,64.72,5000.0,54.3352,54.4277,54.3352,54.4193,5000.0
2015-05-21 11:10:00,64.71,64.72,64.64,64.65,7300.0,54.4109,54.4193,54.352,54.3604,7300.0
2015-05-21 11:20:00,64.66,64.71,64.64,64.71,9000.0,54.3688,54.4109,54.352,54.4109,9000.0
2015-05-21 11:30:00,64.71,64.74,64.68,64.71,20800.0,54.4109,54.4361,54.3856,54.4109,20800.0
2015-05-21 11:40:00,64.72,64.72,64.64,64.65,4200.0,54.4193,54.4193,54.352,54.3604,4200.0
2015-05-21 11:50:00,64.64,64.75,64.64,64.74,12200.0,54.352,54.4445,54.352,54.4361,12200.0
2015-05-21 12:00:00,64.74,64.74,64.7,64.72,4000.0,54.4361,54.4361,54.4024,54.4193,4000.0
2015-05-21 12:10:00,64.71,64.72,64.67,64.72,9300.0,54.4109,54.4193,54.3772,54.4193,9300.0
2015-05-21 12:20:00,64.72,64.72,64.7,64.7,5700.0,54.4193,54.4193,54.4024,54.4024,5700.0
2015-05-21 12:30:00,64.7,64.74,64.68,64.7,5800.0,54.4024,54.4361,54.3856,54.4024,5800.0
2015-05-21 12:40:00,64.7,64.71,64.69,64.7,4100.0,54.4024,54.4109,54.394,54.4024,4100.0
2015-05-21 12:50:00,64.7,64.72,64.67,64.72,7200.0,54.4024,54.4193,54.3772,54.4193,7200.0
2015-05-21 13:00:00,64.72,64.73,64.62,64.64,9600.0,54.4193,54.4277,54.3352,54.352,9600.0
2015-05-21 13:10:00,64.64,64.64,64.51,64.56,26300.0,54.352,54.352,54.2427,54.2847,26300.0
2015-05-21 13:20:00,64.59,64.62,64.59,64.61,15400.0,54.31,54.3352,54.31,54.3268,15400.0
2015-05-21 13:30:00,64.61,64.62,64.56,64.57,11800.0,54.3268,54.3352,54.2847,54.2931,11800.0
2015-05-21 13:40:00,64.56,64.57,64.51,64.57,6800.0,54.2847,54.2931,54.2427,54.2931,6800.0
2015-05-21 13:50:00,64.57,64.6,64.55,64.59,8500.0,54.2931,54.3184,54.2763,54.31,8500.0
2015-05-21 14:00:00,64.58,64.63,64.56,64.61,17200.0,54.3015,54.3436,54.2847,54.3268,17200.0
2015-05-21 14:10:00,64.6,64.6,64.57,64.59,4600.0,54.3184,54.3184,54.2931,54.31,4600.0
2015-05-21 14:20:00,64.6,64.62,64.56,64.56,12800.0,54.3184,54.3352,54.2847,54.2847,12800.0
2015-05-21 14:30:00,64.58,64.59,64.54,64.58,15900.0,54.3015,54.31,54.2679,54.3015,15900.0
2015-05-21 14:40:00,64.58,64.62,64.55,64.61,26000.0,54.3015,54.3352,54.2763,54.3268,26000.0
2015-05-21 14:50:00,64.61,64.62,64.52,64.52,17900.0,54.3268,54.3352,54.2511,54.2511,17900.0
2015-05-21 15:00:00,64.53,64.57,64.53,64.55,8800.0,54.2595,54.2931,54.2595,54.2763,8800.0
2015-05-21 15:10:00,64.55,64.55,64.49,64.52,14200.0,54.2763,54.2763,54.2259,54.2511,14200.0
2015-05-21 15:20:00,64.52,64.62,64.52,64.62,11200.0,54.2511,54.3352,54.2511,54.3352,11200.0
2015-05-21 15:30:00,64.61,64.62,64.59,64.61,16900.0,54.3268,54.3352,54.31,54.3268,16900.0
2015-05-21 15:40:00,64.62,64.68,64.58,64.59,54400.0,54.3352,54.3856,54.3015,54.31,54400.0
2015-05-21 15:50:00,64.58,64.61,64.51,64.55,55800.0,54.3015,54.3268,54.2427,54.2763,55800.0
2015-05-22 09:30:00,64.41,64.62,64.28,64.61,52100.0,54.1586,54.3352,54.0493,54.3268,52100.0
2015-05-22 09:40:00,64.61,64.72,64.45,64.45,6900.0,54.3268,54.4193,54.1922,54.1922,6900.0
2015-05-22 09:50:00,64.44,64.52,64.41,64.45,6100.0,54.1838,54.2511,54.1586,54.1922,6100.0
2015-05-22 10:00:00,64.46,64.52,64.45,64.5,7500.0,54.2006,54.2511,54.1922,54.2343,7500.0
2015-05-22 10:10:00,64.53,64.58,64.51,64.51,3900.0,54.2595,54.3015,54.2427,54.2427,3900.0
2015-05-22 10:20:00,64.52,64.55,64.48,64.52,5700.0,54.2511,54.2763,54.2175,54.2511,5700.0
2015-05-22 10:30:00,64.53,64.56,64.48,64.53,7600.0,54.2595,54.2847,54.2175,54.2595,7600.0
2015-05-22 10:40:00,64.54,64.57,64.48,64.48,2900.0,54.2679,54.2931,54.2175,54.2175,2900.0
2015-05-22 10:50:00,64.48,64.5,64.47,64.49,5100.0,54.2175,54.2343,54.2091,54.2259,5100.0
2015-05-22 11:00:00,64.49,64.49,64.33,64.35,3900.0,54.2259,54.2259,54.0913,54.1082,3900.0
2015-05-22 11:10:00,64.34,64.43,64.33,64.43,7100.0,54.0997,54.1754,54.0913,54.1754,7100.0
2015-05-22 11:20:00,64.43,64.48,64.4,64.48,10700.0,54.1754,54.2175,54.1502,54.2175,10700.0
2015-05-22 11:30:00,64.48,64.5,64.45,64.48,5800.0,54.2175,54.2343,54.1922,54.2175,5800.0
2015-05-22 11:40:00,64.49,64.53,64.49,64.5,5200.0,54.2259,54.2595,54.2259,54.2343,5200.0
2015-05-22 11:50:00,64.48,64.54,64.48,64.54,3200.0,54.2175,54.2679,54.2175,54.2679,3200.0
2015-05-22 12:00:00,64.55,64.55,64.54,64.55,4000.0,54.2763,54.2763,54.2679,54.2763,4000.0
2015-05-22 12:10:00,64.56,64.56,64.5,64.51,3800.0,54.2847,54.2847,54.2343,54.2427,3800.0
2015-05-22 12:20:00,64.52,64.52,64.48,64.5,3500.0,54.2511,54.2511,54.2175,54.2343,3500.0
2015-05-22 12:30:00,64.51,64.54,64.51,64.51,3900.0,54.2427,54.2679,54.2427,54.2427,3900.0
2015-05-22 12:40:00,64.52,64.53,64.48,64.5,2900.0,54.2511,54.2595,54.2175,54.2343,2900.0
2015-05-22 12:50:00,64.5,64.57,64.5,64.56,5900.0,54.2343,54.2931,54.2343,54.2847,5900.0
2015-05-22 13:00:00,64.56,64.64,64.52,64.61,14300.0,54.2847,54.352,54.2511,54.3268,14300.0
2015-05-22 13:10:00,64.62,64.62,64.52,64.52,3400.0,54.3352,54.3352,54.2511,54.2511,3400.0
2015-05-22 13:20:00,64.52,64.55,64.52,64.54,4100.0,54.2511,54.2763,54.2511,54.2679,4100.0
2015-05-22 13:30:00,64.55,64.56,64.53,64.53,3800.0,54.2763,54.2847,54.2595,54.2595,3800.0
2015-05-22 13:40:00,64.53,64.58,64.53,64.57,3200.0,54.2595,54.3015,54.2595,54.2931,3200.0
2015-05-22 13:50:00,64.57,64.57,64.55,64.55,2300.0,54.2931,54.2931,54.2763,54.2763,2300.0
2015-05-22 14:00:00,64.55,64.55,64.39,64.48,101900.0,54.2763,54.2763,54.1418,54.2175,101900.0
2015-05-22 14:10:00,64.5,64.52,64.48,64.48,7100.0,54.2343,54.2511,54.2175,54.2175,7100.0
2015-05-22 14:20:00,64.49,64.51,64.47,64.49,4900.0,54.2259,54.2427,54.2091,54.2259,4900.0
2015-05-22 14:30:00,64.49,64.49,64.42,64.45,5500.0,54.2259,54.2259,54.167,54.1922,5500.0
2015-05-22 14:40:00,64.45,64.47,64.41,64.43,19000.0,54.1922,54.2091,54.1586,54.1754,19000.0
2015-05-22 14:50:00,64.43,64.44,64.39,64.42,39300.0,54.1754,54.1838,54.1418,54.167,39300.0
2015-05-22 15:00:00,64.42,64.45,64.4,64.44,19100.0,54.167,54.1922,54.1502,54.1838,19100.0
2015-05-22 15:10:00,64.45,64.46,64.41,64.43,41100.0,54.1922,54.2006,54.1586,54.1754,41100.0
2015-05-22 15:20:00,64.44,64.47,64.42,64.45,31400.0,54.1838,54.2091,54.167,54.1922,31400.0
2015-05-22 15:30:00,64.44,64.45,64.4,64.42,47400.0,54.1838,54.1922,54.1502,54.167,47400.0
2015-05-22 15:40:00,64.41,64.44,64.38,64.42,74000.0,54.1586,54.1838,54.1334,54.167,74000.0
2015-05-22 15:50:00,64.42,64.42,64.36,64.37,57500.0,54.167,54.167,54.1166,54.125,57500.0
2015-05-26 09:30:00,64.14,64.23,63.78,63.8,18700.0,53.9316,54.0073,53.6289,53.6457,18700.0
2015-05-26 09:40:00,63.8,63.87,63.64,63.65,12500.0,53.6457,53.7046,53.5112,53.5196,12500.0
2015-05-26 09:50:00,63.65,63.71,63.58,63.62,49800.0,53.5196,53.57,53.4607,53.4943,49800.0
2015-05-26 10:00:00,63.63,63.66,63.55,63.64,27300.0,53.5027,53.528,53.4355,53.5112,27300.0
2015-05-26 10:10:00,63.62,63.62,63.52,63.55,19000.0,53.4943,53.4943,53.4103,53.4355,19000.0
2015-05-26 10:20:00,63.59,63.65,63.56,63.65,16200.0,53.4691,53.5196,53.4439,53.5196,16200.0
2015-05-26 10:30:00,63.65,63.68,63.57,63.61,8700.0,53.5196,53.5448,53.4523,53.4859,8700.0
2015-05-26 10:40:00,63.61,63.64,63.61,63.64,5800.0,53.4859,53.5112,53.4859,53.5112,5800.0
2015-05-26 10:50:00,63.64,63.65,63.53,63.55,23300.0,53.5112,53.5196,53.4187,53.4355,23300.0
2015-05-26 11:00:00,63.56,63.59,63.48,63.57,13300.0,53.4439,53.4691,53.3766,53.4523,13300.0
2015-05-26 11:10:00,63.57,63.57,63.45,63.46,26900.0,53.4523,53.4523,53.3514,53.3598,26900.0
2015-05-26 11:20:00,63.46,63.51,63.44,63.51,16100.0,53.3598,53.4018,53.343,53.4018,16100.0
2015-05-26 11:30:00,63.5,63.61,63.48,63.57,35500.0,53.3934,53.4859,53.3766,53.4523,35500.0
2015-05-26 11:40:00,63.57,63.59,63.52,63.52,10100.0,53.4523,53.4691,53.4103,53.4103,10100.0
2015-05-26 11:50:00,63.51,63.51,63.42,63.44,14000.0,53.4018,53.4018,53.3262,53.343,14000.0
2015-05-26 12:00:00,63.44,63.45,63.38,63.4,10000.0,53.343,53.3514,53.2925,53.3094,10000.0
2015-05-26 12:10:00,63.39,63.44,63.39,63.41,11700.0,53.3009,53.343,53.3009,53.3178,11700.0
2015-05-26 12:20:00,63.42,63.46,63.4,63.42,14200.0,53.3262,53.3598,53.3094,53.3262,14200.0
2015-05-26 12:30:00,63.44,63.45,63.39,63.41,20500.0,53.343,53.3514,53.3009,53.3178,20500.0
2015-05-26 12:40:00,63.42,63.44,63.4,63.42,9700.0,53.3262,53.343,53.3094,53.3262,9700.0
2015-05-26 12:50:00,63.44,63.44,63.31,63.33,13500.0,53.343,53.343,53.2337,53.2505,13500.0
2015-05-26 13:00:00,63.33,63.36,63.28,63.28,20000.0,53.2505,53.2757,53.2085,53.2085,20000.0
2015-05-26 13:10:00,63.28,63.3,63.24,63.29,21000.0,53.2085,53.2253,53.1748,53.2169,21000.0
2015-05-26 13:20:00,63.29,63.41,63.24,63.39,60700.0,53.2169,53.3178,53.1748,53.3009,60700.0
2015-05-26 13:30:00,63.38,63.38,63.22,63.22,11800.0,53.2925,53.2925,53.158,53.158,11800.0
2015-05-26 13:40:00,63.23,63.29,63.21,63.28,12000.0,53.1664,53.2169,53.1496,53.2085,12000.0
2015-05-26 13:50:00,63.27,63.28,63.16,63.18,11600.0,53.2,53.2085,53.1076,53.1244,11600.0
2015-05-26 14:00:00,63.18,63.24,63.17,63.22,11900.0,53.1244,53.1748,53.116,53.158,11900.0
2015-05-26 14:10:00,63.22,63.32,63.22,63.29,10900.0,53.158,53.2421,53.158,53.2169,10900.0
2015-05-26 14:20:00,63.31,63.31,63.22,63.24,10900.0,53.2337,53.2337,53.158,53.1748,10900.0
2015-05-26 14:30:00,63.24,63.25,63.16,63.23,11100.0,53.1748,53.1832,53.1076,53.1664,11100.0
2015-05-26 14:40:00,63.24,63.28,63.2,63.2,14900.0,53.1748,53.2085,53.1412,53.1412,14900.0
2015-05-26 14:50:00,63.2,63.21,63.13,63.16,15500.0,53.1412,53.1496,53.0823,53.1076,15500.0
2015-05-26 15:00:00,63.15,63.24,63.15,63.24,11500.0,53.0991,53.1748,53.0991,53.1748,11500.0
2015-05-26 15:10:00,63.23,63.31,63.19,63.26,21900.0,53.1664,53.2337,53.1328,53.1916,21900.0
2015-05-26 15:20:00,63.27,63.31,63.22,63.26,22600.0,53.2,53.2337,53.158,53.1916,22600.0
2015-05-26 15:30:00,63.27,63.37,63.25,63.32,19200.0,53.2,53.2841,53.1832,53.2421,19200.0
2015-05-26 15:40:00,63.32,63.37,63.27,63.36,37900.0,53.2421,53.2841,53.2,53.2757,37900.0
2015-05-26 15:50:00,63.34,63.34,63.24,63.24,112600.0,53.2589,53.2589,53.1748,53.1748,112600.0
2015-05-27 09:30:00,63.51,63.61,63.24,63.24,12400.0,53.4018,53.4859,53.1748,53.1748,12400.0
2015-05-27 09:40:00,63.28,63.3,63.19,63.24,5700.0,53.2085,53.2253,53.1328,53.1748,5700.0
2015-05-27 09:50:00,63.26,63.41,63.26,63.3,12700.0,53.1916,53.3178,53.1916,53.2253,12700.0
2015-05-27 10:00:00,63.34,63.39,63.29,63.34,12300.0,53.2589,53.3009,53.2169,53.2589,12300.0
2015-05-27 10:10:00,63.35,63.41,63.34,63.38,7700.0,53.2673,53.3178,53.2589,53.2925,7700.0
2015-05-27 10:20:00,63.41,63.5,63.4,63.46,13100.0,53.3178,53.3934,53.3094,53.3598,13100.0
2015-05-27 10:30:00,63.45,63.52,63.39,63.44,28300.0,53.3514,53.4103,53.3009,53.343,28300.0
2015-05-27 10:40:00,63.44,63.44,63.39,63.4,15500.0,53.343,53.343,53.3009,53.3094,15500.0
2015-05-27 10:50:00,63.4,63.48,63.39,63.48,31800.0,53.3094,53.3766,53.3009,53.3766,31800.0
2015-05-27 11:00:00,63.48,63.62,63.46,63.6,15200.0,53.3766,53.4943,53.3598,53.4775,15200.0
2015-05-27 11:10:00,63.59,63.64,63.54,63.6,11700.0,53.4691,53.5112,53.4271,53.4775,11700.0
2015-05-27 11:20:00,63.59,63.64,63.55,63.64,11900.0,53.4691,53.5112,53.4355,53.5112,11900.0
2015-05-27 11:30:00,63.65,63.67,63.56,63.56,24000.0,53.5196,53.5364,53.4439,53.4439,24000.0
2015-05-27 11:40:00,63.56,63.65,63.56,63.59,13900.0,53.4439,53.5196,53.4439,53.4691,13900.0
2015-05-27 11:50:00,63.59,63.64,63.59,63.63,6000.0,53.4691,53.5112,53.4691,53.5027,6000.0
2015-05-27 12:00:00,63.63,63.65,63.54,63.56,24600.0,53.5027,53.5196,53.4271,53.4439,24600.0
2015-05-27 12:10:00,63.57,63.57,63.44,63.47,53900.0,53.4523,53.4523,53.343,53.3682,53900.0
2015-05-27 12:20:00,63.47,63.53,63.43,63.44,46200.0,53.3682,53.4187,53.3346,53.343,46200.0
2015-05-27 12:30:00,63.45,63.45,63.41,63.43,24000.0,53.3514,53.3514,53.3178,53.3346,24000.0
2015-05-27 12:40:00,63.43,63.49,63.41,63.49,25500.0,53.3346,53.385,53.3178,53.385,25500.0
2015-05-27 12:50:00,63.48,63.49,63.45,63.49,15000.0,53.3766,53.385,53.3514,53.385,15000.0
2015-05-27 13:00:00,63.49,63.54,63.48,63.51,21900.0,53.385,53.4271,53.3766,53.4018,21900.0
2015-05-27 13:10:00,63.51,63.52,63.48,63.5,17400.0,53.4018,53.4103,53.3766,53.3934,17400.0
2015-05-27 13:20:00,63.5,63.55,63.48,63.51,31900.0,53.3934,53.4355,53.3766,53.4018,31900.0
2015-05-27 13:30:00,63.51,63.54,63.5,63.5,30300.0,53.4018,53.4271,53.3934,53.3934,30300.0
2015-05-27 13:40:00,63.51,63.51,63.44,63.45,25600.0,53.4018,53.4018,53.343,53.3514,25600.0
2015-05-27 13:50:00,63.45,63.5,63.45,63.48,37800.0,53.3514,53.3934,53.3514,53.3766,37800.0
2015-05-27 14:00:00,63.48,63.53,63.44,63.47,118900.0,53.3766,53.4187,53.343,53.3682,118900.0
2015-05-27 14:10:00,63.47,63.51,63.44,63.51,51100.0,53.3682,53.4018,53.343,53.4018,51100.0
2015-05-27 14:20:00,63.5,63.53,63.44,63.46,62300.0,53.3934,53.4187,53.343,53.3598,62300.0
2015-05-27 14:30:00,63.46,63.48,63.42,63.48,49000.0,53.3598,53.3766,53.3262,53.3766,49000.0
2015-05-27 14:40:00,63.48,63.5,63.46,63.48,39900.0,53.3766,53.3934,53.3598,53.3766,39900.0
2015-05-27 14:50:00,63.48,63.5,63.45,63.48,33300.0,53.3766,53.3934,53.3514,53.3766,33300.0
2015-05-27 15:00:00,63.49,63.63,63.45,63.63,57600.0,53.385,53.5027,53.3514,53.5027,57600.0
2015-05-27 15:10:00,63.63,63.65,63.59,63.65,30700.0,53.5027,53.5196,53.4691,53.5196,30700.0
2015-05-27 15:20:00,63.64,63.65,63.56,63.59,48700.0,53.5112,53.5196,53.4439,53.4691,48700.0
2015-05-27 15:30:00,63.59,63.6,63.53,63.59,75900.0,53.4691,53.4775,53.4187,53.4691,75900.0
2015-05-27 15:40:00,63.59,63.64,63.55,63.62,78900.0,53.4691,53.5112,53.4355,53.4943,78900.0
2015-05-27 15:50:00,63.63,63.64,63.55,63.55,102200.0,53.5027,53.5112,53.4355,53.4355,102200.0
2015-05-28 09:30:00,63.46,63.66,63.31,63.41,14200.0,53.3598,53.528,53.2337,53.3178,14200.0
2015-05-28 09:40:00,63.42,63.55,63.33,63.43,13900.0,53.3262,53.4355,53.2505,53.3346,13900.0
2015-05-28 09:50:00,63.42,63.43,63.23,63.26,8100.0,53.3262,53.3346,53.1664,53.1916,8100.0
2015-05-28 10:00:00,63.28,63.42,63.28,63.41,16300.0,53.2085,53.3262,53.2085,53.3178,16300.0
2015-05-28 10:10:00,63.41,63.46,63.3,63.33,31500.0,53.3178,53.3598,53.2253,53.2505,31500.0
2015-05-28 10:20:00,63.33,63.33,63.24,63.3,12300.0,53.2505,53.2505,53.1748,53.2253,12300.0
2015-05-28 10:30:00,63.3,63.3,63.15,63.26,12600.0,53.2253,53.2253,53.0991,53.1916,12600.0
2015-05-28 10:40:00,63.28,63.35,63.21,63.29,23000.0,53.2085,53.2673,53.1496,53.2169,23000.0
2015-05-28 10:50:00,63.31,63.35,63.24,63.3,11600.0,53.2337,53.2673,53.1748,53.2253,11600.0
2015-05-28 11:00:00,63.3,63.34,63.24,63.25,48100.0,53.2253,53.2589,53.1748,53.1832,48100.0
2015-05-28 11:10:00,63.25,63.4,63.23,63.37,25000.0,53.1832,53.3094,53.1664,53.2841,25000.0
2015-05-28 11:20:00,63.38,63.39,63.28,63.3,26200.0,53.2925,53.3009,53.2085,53.2253,26200.0
2015-05-28 11:30:00,63.3,63.33,63.2,63.25,15700.0,53.2253,53.2505,53.1412,53.1832,15700.0
2015-05-28 11:40:00,63.28,63.31,63.1,63.1,15600.0,53.2085,53.2337,53.0571,53.0571,15600.0
2015-05-28 11:50:00,63.11,63.18,63.08,63.18,8700.0,53.0655,53.1244,53.0403,53.1244,8700.0
2015-05-28 12:00:00,63.19,63.23,63.15,63.19,10300.0,53.1328,53.1664,53.0991,53.1328,10300.0
2015-05-28 12:10:00,63.2,63.27,63.19,63.25,9500.0,53.1412,53.2,53.1328,53.1832,9500.0
2015-05-28 12:20:00,63.23,63.33,63.22,63.33,7600.0,53.1664,53.2505,53.158,53.2505,7600.0
2015-05-28 12:30:00,63.33,63.33,63.19,63.21,8100.0,53.2505,53.2505,53.1328,53.1496,8100.0
2015-05-28 12:40:00,63.2,63.28,63.19,63.27,6600.0,53.1412,53.2085,53.1328,53.2,6600.0
2015-05-28 12:50:00,63.26,63.29,63.21,63.23,8000.0,53.1916,53.2169,53.1496,53.1664,8000.0
2015-05-28 13:00:00,63.23,63.3,63.19,63.27,8600.0,53.1664,53.2253,53.1328,53.2,8600.0
2015-05-28 13:10:00,63.25,63.28,63.19,63.21,10100.0,53.1832,53.2085,53.1328,53.1496,10100.0
2015-05-28 13:20:00,63.23,63.23,63.18,63.21,4000.0,53.1664,53.1664,53.1244,53.1496,4000.0
2015-05-28 13:30:00,63.23,63.29,63.22,63.29,5300.0,53.1664,53.2169,53.158,53.2169,5300.0
2015-05-28 13:40:00,63.3,63.32,63.25,63.28,6300.0,53.2253,53.2421,53.1832,53.2085,6300.0
2015-05-28 13:50:00,63.26,63.31,63.26,63.26,7400.0,53.1916,53.2337,53.1916,53.1916,7400.0
2015-05-28 14:00:00,63.28,63.3,63.26,63.29,7400.0,53.2085,53.2253,53.1916,53.2169,7400.0
2015-05-28 14:10:00,63.3,63.32,63.27,63.32,9600.0,53.2253,53.2421,53.2,53.2421,9600.0
2015-05-28 14:20:00,63.33,63.34,63.28,63.32,18700.0,53.2505,53.2589,53.2085,53.2421,18700.0
2015-05-28 14:30:00,63.32,63.36,63.28,63.35,23600.0,53.2421,53.2757,53.2085,53.2673,23600.0
2015-05-28 14:40:00,63.36,63.36,63.3,63.31,21600.0,53.2757,53.2757,53.2253,53.2337,21600.0
2015-05-28 14:50:00,63.32,63.34,63.3,63.31,10500.0,53.2421,53.2589,53.2253,53.2337,10500.0
2015-05-28 15:00:00,63.31,63.36,63.3,63.34,19300.0,53.2337,53.2757,53.2253,53.2589,19300.0
2015-05-28 15:10:00,63.34,63.38,63.3,63.34,18900.0,53.2589,53.2925,53.2253,53.2589,18900.0
2015-05-28 15:20:00,63.33,63.35,63.28,63.29,21500.0,53.2505,53.2673,53.2085,53.2169,21500.0
2015-05-28 15:30:00,63.29,63.33,63.28,63.32,35200.0,53.2169,53.2505,53.2085,53.2421,35200.0
2015-05-28 15:40:00,63.32,63.4,63.29,63.34,66900.0,53.2421,53.3094,53.2169,53.2589,66900.0
2015-05-28 15:50:00,63.34,63.42,63.3,63.39,113200.0,53.2589,53.3262,53.2253,53.3009,113200.0
2015-05-29 09:30:00,63.3,63.45,63.08,63.13,28800.0,53.2253,53.3514,53.0403,53.0823,28800.0
2015-05-29 09:40:00,63.12,63.22,62.99,62.99,22600.0,53.0739,53.158,52.9646,52.9646,22600.0
2015-05-29 09:50:00,62.97,63.07,62.9,62.92,35900.0,52.9478,53.0319,52.8889,52.9058,35900.0
2015-05-29 10:00:00,62.97,63.02,62.89,62.91,28100.0,52.9478,52.9898,52.8805,52.8973,28100.0
2015-05-29 10:10:00,62.93,62.96,62.86,62.89,36400.0,52.9142,52.9394,52.8553,52.8805,36400.0
2015-05-29 10:20:00,62.88,62.99,62.88,62.92,23700.0,52.8721,52.9646,52.8721,52.9058,23700.0
2015-05-29 10:30:00,62.91,62.97,62.86,62.89,16800.0,52.8973,52.9478,52.8553,52.8805,16800.0
2015-05-29 10:40:00,62.91,62.94,62.73,62.77,20600.0,52.8973,52.9226,52.746,52.7796,20600.0
2015-05-29 10:50:00,62.75,62.76,62.63,62.67,19600.0,52.7628,52.7712,52.6619,52.6955,19600.0
2015-05-29 11:00:00,62.67,62.67,62.58,62.65,47800.0,52.6955,52.6955,52.6199,52.6787,47800.0
2015-05-29 11:10:00,62.65,62.71,62.58,62.69,55400.0,52.6787,52.7292,52.6199,52.7124,55400.0
2015-05-29 11:20:00,62.7,62.71,62.6,62.6,20300.0,52.7208,52.7292,52.6367,52.6367,20300.0
2015-05-29 11:30:00,62.6,62.73,62.6,62.7,22700.0,52.6367,52.746,52.6367,52.7208,22700.0
2015-05-29 11:40:00,62.72,62.85,62.71,62.78,62500.0,52.7376,52.8469,52.7292,52.788,62500.0
2015-05-29 11:50:00,62.8,62.85,62.76,62.79,31500.0,52.8049,52.8469,52.7712,52.7964,31500.0
2015-05-29 12:00:00,62.8,62.87,62.78,62.81,33200.0,52.8049,52.8637,52.788,52.8133,33200.0
2015-05-29 12:10:00,62.82,62.82,62.73,62.79,26800.0,52.8217,52.8217,52.746,52.7964,26800.0
2015-05-29 12:20:00,62.8,62.85,62.75,62.84,28600.0,52.8049,52.8469,52.7628,52.8385,28600.0
2015-05-29 12:30:00,62.85,62.9,62.83,62.86,41100.0,52.8469,52.8889,52.8301,52.8553,41100.0
2015-05-29 12:40:00,62.87,62.89,62.84,62.86,33300.0,52.8637,52.8805,52.8385,52.8553,33300.0
2015-05-29 12:50:00,62.85,62.88,62.84,62.85,16200.0,52.8469,52.8721,52.8385,52.8469,16200.0
2015-05-29 13:00:00,62.85,62.88,62.84,62.86,20500.0,52.8469,52.8721,52.8385,52.8553,20500.0
2015-05-29 13:10:00,62.86,62.88,62.84,62.87,20400.0,52.8553,52.8721,52.8385,52.8637,20400.0
2015-05-29 13:20:00,62.87,62.9,62.83,62.86,39700.0,52.8637,52.8889,52.8301,52.8553,39700.0
2015-05-29 13:30:00,62.86,62.89,62.81,62.82,20400.0,52.8553,52.8805,52.8133,52.8217,20400.0
2015-05-29 13:40:00,62.82,62.87,62.8,62.83,33100.0,52.8217,52.8637,52.8049,52.8301,33100.0
2015-05-29 13:50:00,62.83,62.84,62.79,62.83,15700.0,52.8301,52.8385,52.7964,52.8301,15700.0
2015-05-29 14:00:00,62.84,62.84,62.78,62.78,12900.0,52.8385,52.8385,52.788,52.788,12900.0
2015-05-29 14:10:00,62.78,62.8,62.72,62.72,14200.0,52.788,52.8049,52.7376,52.7376,14200.0
2015-05-29 14:20:00,62.73,62.76,62.68,62.73,13000.0,52.746,52.7712,52.7039,52.746,13000.0
2015-05-29 14:30:00,62.72,62.76,62.69,62.72,17700.0,52.7376,52.7712,52.7124,52.7376,17700.0
2015-05-29 14:40:00,62.71,62.71,62.6,62.61,14200.0,52.7292,52.7292,52.6367,52.6451,14200.0
2015-05-29 14:50:00,62.61,62.69,62.6,62.65,9200.0,52.6451,52.7124,52.6367,52.6787,9200.0
2015-05-29 15:00:00,62.64,62.84,62.63,62.81,20100.0,52.6703,52.8385,52.6619,52.8133,20100.0
2015-05-29 15:10:00,62.81,62.87,62.78,62.78,101400.0,52.8133,52.8637,52.788,52.788,101400.0
2015-05-29 15:20:00,62.8,62.86,62.77,62.83,47100.0,52.8049,52.8553,52.7796,52.8301,47100.0
2015-05-29 15:30:00,62.84,62.87,62.8,62.84,44700.0,52.8385,52.8637,52.8049,52.8385,44700.0
2015-05-29 15:40:00,62.83,62.87,62.8,62.83,54800.0,52.8301,52.8637,52.8049,52.8301,54800.0
2015-05-29 15:50:00,62.82,62.84,62.7,62.7,94800.0,52.8217,52.8385,52.7208,52.7208,94800.0
2015-06-01 09:30:00,62.75,62.85,62.58,62.62,26435.0,52.7628,52.8469,52.6199,52.6535,26435.0
2015-06-01 09:40:00,62.62,62.62,62.36,62.36,16226.0,52.6535,52.6535,52.4349,52.4349,16226.0
2015-06-01 09:50:00,62.36,62.36,62.23,62.28,33764.0,52.4349,52.4349,52.3256,52.3676,33764.0
2015-06-01 10:00:00,62.28,62.46,62.25,62.36,64999.0,52.3676,52.519,52.3424,52.4349,64999.0
2015-06-01 10:10:00,62.35,62.35,62.12,62.16,30068.0,52.4265,52.4265,52.2331,52.2667,30068.0
2015-06-01 10:20:00,62.16,62.35,62.14,62.35,12313.0,52.2667,52.4265,52.2499,52.4265,12313.0
2015-06-01 10:30:00,62.33,62.33,62.17,62.2,27523.0,52.4097,52.4097,52.2751,52.3003,27523.0
2015-06-01 10:40:00,62.19,62.27,62.08,62.27,123688.0,52.2919,52.3592,52.1994,52.3592,123688.0
2015-06-01 10:50:00,62.25,62.41,62.24,62.33,34624.0,52.3424,52.4769,52.334,52.4097,34624.0
2015-06-01 11:00:00,62.33,62.5,62.32,62.44,31769.0,52.4097,52.5526,52.4012,52.5021,31769.0
2015-06-01 11:10:00,62.45,62.52,62.41,62.51,25100.0,52.5106,52.5694,52.4769,52.561,25100.0
2015-06-01 11:20:00,62.51,62.56,62.41,62.42,19843.0,52.561,52.603,52.4769,52.4853,19843.0
2015-06-01 11:30:00,62.41,62.5,62.41,62.46,26037.0,52.4769,52.5526,52.4769,52.519,26037.0
2015-06-01 11:40:00,62.46,62.52,62.44,62.44,10393.0,52.519,52.5694,52.5021,52.5021,10393.0
2015-06-01 11:50:00,62.44,62.49,62.39,62.44,14213.0,52.5021,52.5442,52.4601,52.5021,14213.0
2015-06-01 12:00:00,62.45,62.56,62.45,62.53,25014.0,52.5106,52.603,52.5106,52.5778,25014.0
2015-06-01 12:10:00,62.53,62.7,62.49,62.7,27866.0,52.5778,52.7208,52.5442,52.7208,27866.0
2015-06-01 12:20:00,62.71,62.8,62.67,62.79,23826.0,52.7292,52.8049,52.6955,52.7964,23826.0
2015-06-01 12:30:00,62.79,62.82,62.74,62.75,36368.0,52.7964,52.8217,52.7544,52.7628,36368.0
2015-06-01 12:40:00,62.75,63.02,62.75,62.91,44291.0,52.7628,52.9898,52.7628,52.8973,44291.0
2015-06-01 12:50:00,62.92,63.0,62.87,62.94,57443.0,52.9058,52.973,52.8637,52.9226,57443.0
2015-06-01 13:00:00,62.95,63.01,62.95,62.98,90553.0,52.931,52.9814,52.931,52.9562,90553.0
2015-06-01 13:10:00,62.97,63.04,62.89,62.89,39198.0,52.9478,53.0067,52.8805,52.8805,39198.0
2015-06-01 13:20:00,62.91,62.94,62.86,62.89,30159.0,52.8973,52.9226,52.8553,52.8805,30159.0
2015-06-01 13:30:00,62.89,62.96,62.86,62.86,21347.0,52.8805,52.9394,52.8553,52.8553,21347.0
2015-06-01 13:40:00,62.88,62.89,62.82,62.85,17915.0,52.8721,52.8805,52.8217,52.8469,17915.0
2015-06-01 13:50:00,62.84,62.88,62.81,62.86,36155.0,52.8385,52.8721,52.8133,52.8553,36155.0
2015-06-01 14:00:00,62.86,62.9,62.77,62.8,28339.0,52.8553,52.8889,52.7796,52.8049,28339.0
2015-06-01 14:10:00,62.8,62.89,62.79,62.86,26437.0,52.8049,52.8805,52.7964,52.8553,26437.0
2015-06-01 14:20:00,62.84,62.92,62.84,62.89,11003.0,52.8385,52.9058,52.8385,52.8805,11003.0
2015-06-01 14:30:00,62.88,62.91,62.85,62.86,14066.0,52.8721,52.8973,52.8469,52.8553,14066.0
2015-06-01 14:40:00,62.85,62.93,62.8,62.85,37193.0,52.8469,52.9142,52.8049,52.8469,37193.0
2015-06-01 14:50:00,62.87,62.87,62.8,62.81,14163.0,52.8637,52.8637,52.8049,52.8133,14163.0
2015-06-01 15:00:00,62.81,62.86,62.75,62.78,45791.0,52.8133,52.8553,52.7628,52.788,45791.0
2015-06-01 15:10:00,62.77,62.85,62.73,62.82,41880.0,52.7796,52.8469,52.746,52.8217,41880.0
2015-06-01 15:20:00,62.82,62.83,62.78,62.78,26674.0,52.8217,52.8301,52.788,52.788,26674.0
2015-06-01 15:30:00,62.78,62.8,62.68,62.7,59724.0,52.788,52.8049,52.7039,52.7208,59724.0
2015-06-01 15:40:00,62.69,62.71,62.6,62.68,57773.0,52.7124,52.7292,52.6367,52.7039,57773.0
2015-06-01 15:50:00,62.67,62.69,62.59,62.63,97777.0,52.6955,52.7124,52.6283,52.6619,97777.0
2015-06-02 09:30:00,62.41,62.59,62.11,62.2,30108.0,52.4769,52.6283,52.2247,52.3003,30108.0
2015-06-02 09:40:00,62.15,62.35,62.06,62.18,18443.0,52.2583,52.4265,52.1826,52.2835,18443.0
2015-06-02 09:50:00,62.16,62.41,62.05,62.34,22874.0,52.2667,52.4769,52.1742,52.4181,22874.0
2015-06-02 10:00:00,62.37,62.44,62.29,62.36,25252.0,52.4433,52.5021,52.376,52.4349,25252.0
2015-06-02 10:10:00,62.41,62.51,62.32,62.34,16740.0,52.4769,52.561,52.4012,52.4181,16740.0
2015-06-02 10:20:00,62.38,62.5,62.35,62.36,18004.0,52.4517,52.5526,52.4265,52.4349,18004.0
2015-06-02 10:30:00,62.37,62.52,62.36,62.46,24507.0,52.4433,52.5694,52.4349,52.519,24507.0
2015-06-02 10:40:00,62.47,62.5,62.44,62.48,22150.0,52.5274,52.5526,52.5021,52.5358,22150.0
2015-06-02 10:50:00,62.48,62.48,62.36,62.37,13581.0,52.5358,52.5358,52.4349,52.4433,13581.0
2015-06-02 11:00:00,62.37,62.45,62.35,62.43,10284.0,52.4433,52.5106,52.4265,52.4937,10284.0
2015-06-02 11:10:00,62.43,62.43,62.32,62.32,14866.0,52.4937,52.4937,52.4012,52.4012,14866.0
2015-06-02 11:20:00,62.35,62.44,62.35,62.39,11999.0,52.4265,52.5021,52.4265,52.4601,11999.0
2015-06-02 11:30:00,62.39,62.41,62.33,62.37,12221.0,52.4601,52.4769,52.4097,52.4433,12221.0
2015-06-02 11:40:00,62.38,62.41,62.31,62.34,45341.0,52.4517,52.4769,52.3928,52.4181,45341.0
2015-06-02 11:50:00,62.35,62.44,62.34,62.43,13389.0,52.4265,52.5021,52.4181,52.4937,13389.0
2015-06-02 12:00:00,62.42,62.53,62.35,62.52,53763.0,52.4853,52.5778,52.4265,52.5694,53763.0
2015-06-02 12:10:00,62.51,62.52,62.4,62.42,37129.0,52.561,52.5694,52.4685,52.4853,37129.0
2015-06-02 12:20:00,62.43,62.47,62.39,62.41,33565.0,52.4937,52.5274,52.4601,52.4769,33565.0
2015-06-02 12:30:00,62.42,62.44,62.38,62.43,28920.0,52.4853,52.5021,52.4517,52.4937,28920.0
2015-06-02 12:40:00,62.42,62.47,62.4,62.46,34429.0,52.4853,52.5274,52.4685,52.519,34429.0
2015-06-02 12:50:00,62.47,62.51,62.42,62.46,38253.0,52.5274,52.561,52.4853,52.519,38253.0
2015-06-02 13:00:00,62.46,62.48,62.37,62.4,32644.0,52.519,52.5358,52.4433,52.4685,32644.0
2015-06-02 13:10:00,62.4,62.43,62.38,62.41,28009.0,52.4685,52.4937,52.4517,52.4769,28009.0
2015-06-02 13:20:00,62.42,62.42,62.35,62.38,43431.0,52.4853,52.4853,52.4265,52.4517,43431.0
2015-06-02 13:30:00,62.4,62.42,62.39,62.4,15847.0,52.4685,52.4853,52.4601,52.4685,15847.0
2015-06-02 13:40:00,62.4,62.42,62.4,62.42,19766.0,52.4685,52.4853,52.4685,52.4853,19766.0
2015-06-02 13:50:00,62.41,62.42,62.35,62.39,49928.0,52.4769,52.4853,52.4265,52.4601,49928.0
2015-06-02 14:00:00,62.4,62.42,62.38,62.4,40188.0,52.4685,52.4853,52.4517,52.4685,40188.0
2015-06-02 14:10:00,62.4,62.41,62.37,62.4,25002.0,52.4685,52.4769,52.4433,52.4685,25002.0
2015-06-02 14:20:00,62.41,62.41,62.37,62.37,21348.0,52.4769,52.4769,52.4433,52.4433,21348.0
2015-06-02 14:30:00,62.38,62.41,62.36,62.36,13810.0,52.4517,52.4769,52.4349,52.4349,13810.0
2015-06-02 14:40:00,62.36,62.38,62.31,62.34,20944.0,52.4349,52.4517,52.3928,52.4181,20944.0
2015-06-02 14:50:00,62.33,62.4,62.31,62.39,15604.0,52.4097,52.4685,52.3928,52.4601,15604.0
2015-06-02 15:00:00,62.38,62.39,62.3,62.36,19926.0,52.4517,52.4601,52.3844,52.4349,19926.0
2015-06-02 15:10:00,62.36,62.38,62.31,62.35,22457.0,52.4349,52.4517,52.3928,52.4265,22457.0
2015-06-02 15:20:00,62.35,62.39,62.32,62.37,28503.0,52.4265,52.4601,52.4012,52.4433,28503.0
2015-06-02 15:30:00,62.36,62.42,62.34,62.39,40820.0,52.4349,52.4853,52.4181,52.4601,40820.0
2015-06-02 15:40:00,62.39,62.44,62.37,62.42,46528.0,52.4601,52.5021,52.4433,52.4853,46528.0
2015-06-02 15:50:00,62.41,62.46,62.39,62.43,96310.0,52.4769,52.519,52.4601,52.4937,96310.0
2015-06-03 09:30:00,62.74,62.91,62.52,62.72,14752.0,52.7544,52.8973,52.5694,52.7376,14752.0
2015-06-03 09:40:00,62.7,62.73,62.52,62.54,16310.0,52.7208,52.746,52.5694,52.5862,16310.0
2015-06-03 09:50:00,62.53,62.65,62.5,62.58,6442.0,52.5778,52.6787,52.5526,52.6199,6442.0
2015-06-03 10:00:00,62.62,62.64,62.48,62.54,10698.0,52.6535,52.6703,52.5358,52.5862,10698.0
2015-06-03 10:10:00,62.55,62.64,62.55,62.57,22572.0,52.5946,52.6703,52.5946,52.6115,22572.0
2015-06-03 10:20:00,62.57,62.63,62.56,62.58,18099.0,52.6115,52.6619,52.603,52.6199,18099.0
2015-06-03 10:30:00,62.58,62.64,62.57,62.59,23367.0,52.6199,52.6703,52.6115,52.6283,23367.0
2015-06-03 10:40:00,62.61,62.68,62.58,62.68,30245.0,52.6451,52.7039,52.6199,52.7039,30245.0
2015-06-03 10:50:00,62.69,62.8,62.69,62.8,32086.0,52.7124,52.8049,52.7124,52.8049,32086.0
2015-06-03 11:00:00,62.78,62.79,62.72,62.74,4900.0,52.788,52.7964,52.7376,52.7544,4900.0
2015-06-03 11:10:00,62.75,62.82,62.72,62.82,9185.0,52.7628,52.8217,52.7376,52.8217,9185.0
2015-06-03 11:20:00,62.82,62.83,62.71,62.75,9290.0,52.8217,52.8301,52.7292,52.7628,9290.0
2015-06-03 11:30:00,62.75,62.79,62.7,62.71,17677.0,52.7628,52.7964,52.7208,52.7292,17677.0
2015-06-03 11:40:00,62.69,62.7,62.54,62.57,31061.0,52.7124,52.7208,52.5862,52.6115,31061.0
2015-06-03 11:50:00,62.56,62.61,62.54,62.58,6912.0,52.603,52.6451,52.5862,52.6199,6912.0
2015-06-03 12:00:00,62.56,62.61,62.48,62.5,19947.0,52.603,52.6451,52.5358,52.5526,19947.0
2015-06-03 12:10:00,62.51,62.53,62.42,62.42,16359.0,52.561,52.5778,52.4853,52.4853,16359.0
2015-06-03 12:20:00,62.42,62.45,62.39,62.45,8228.0,52.4853,52.5106,52.4601,52.5106,8228.0
2015-06-03 12:30:00,62.44,62.49,62.41,62.46,11097.0,52.5021,52.5442,52.4769,52.519,11097.0
2015-06-03 12:40:00,62.48,62.48,62.43,62.46,8200.0,52.5358,52.5358,52.4937,52.519,8200.0
2015-06-03 12:50:00,62.46,62.52,62.43,62.52,9841.0,52.519,52.5694,52.4937,52.5694,9841.0
2015-06-03 13:00:00,62.51,62.51,62.44,62.48,28424.0,52.561,52.561,52.5021,52.5358,28424.0
2015-06-03 13:10:00,62.47,62.5,62.46,62.47,21747.0,52.5274,52.5526,52.519,52.5274,21747.0
2015-06-03 13:20:00,62.48,62.5,62.44,62.46,7358.0,52.5358,52.5526,52.5021,52.519,7358.0
2015-06-03 13:30:00,62.46,62.5,62.43,62.43,10542.0,52.519,52.5526,52.4937,52.4937,10542.0
2015-06-03 13:40:00,62.43,62.51,62.43,62.47,11006.0,52.4937,52.561,52.4937,52.5274,11006.0
2015-06-03 13:50:00,62.49,62.52,62.45,62.49,12937.0,52.5442,52.5694,52.5106,52.5442,12937.0
2015-06-03 14:00:00,62.48,62.51,62.45,62.47,24019.0,52.5358,52.561,52.5106,52.5274,24019.0
2015-06-03 14:10:00,62.49,62.53,62.49,62.53,21962.0,52.5442,52.5778,52.5442,52.5778,21962.0
2015-06-03 14:20:00,62.53,62.58,62.52,62.56,20081.0,52.5778,52.6199,52.5694,52.603,20081.0
2015-06-03 14:30:00,62.57,62.57,62.5,62.53,12299.0,52.6115,52.6115,52.5526,52.5778,12299.0
2015-06-03 14:40:00,62.54,62.6,62.53,62.57,9737.0,52.5862,52.6367,52.5778,52.6115,9737.0
2015-06-03 14:50:00,62.58,62.62,62.53,62.54,10474.0,52.6199,52.6535,52.5778,52.5862,10474.0
2015-06-03 15:00:00,62.54,62.56,62.5,62.54,17597.0,52.5862,52.603,52.5526,52.5862,17597.0
2015-06-03 15:10:00,62.54,62.55,62.49,62.51,28035.0,52.5862,52.5946,52.5442,52.561,28035.0
2015-06-03 15:20:00,62.52,62.55,62.51,62.53,21051.0,52.5694,52.5946,52.561,52.5778,21051.0
2015-06-03 15:30:00,62.52,62.55,62.49,62.51,47710.0,52.5694,52.5946,52.5442,52.561,47710.0
2015-06-03 15:40:00,62.51,62.54,62.47,62.5,46199.0,52.561,52.5862,52.5274,52.5526,46199.0
2015-06-03 15:50:00,62.5,62.52,62.45,62.52,72452.0,52.5526,52.5694,52.5106,52.5694,72452.0
2015-06-04 09:30:00,62.19,62.39,62.02,62.23,20224.0,52.2919,52.4601,52.149,52.3256,20224.0
2015-06-04 09:40:00,62.19,62.4,62.14,62.2,16749.0,52.2919,52.4685,52.2499,52.3003,16749.0
2015-06-04 09:50:00,62.2,62.29,62.16,62.26,18350.0,52.3003,52.376,52.2667,52.3508,18350.0
2015-06-04 10:00:00,62.26,62.37,62.25,62.33,24106.0,52.3508,52.4433,52.3424,52.4097,24106.0
2015-06-04 10:10:00,62.33,62.36,62.19,62.26,10523.0,52.4097,52.4349,52.2919,52.3508,10523.0
2015-06-04 10:20:00,62.29,62.29,62.12,62.13,17429.0,52.376,52.376,52.2331,52.2415,17429.0
2015-06-04 10:30:00,62.11,62.11,61.98,62.04,15593.0,52.2247,52.2247,52.1154,52.1658,15593.0
2015-06-04 10:40:00,62.05,62.11,61.99,62.05,11244.0,52.1742,52.2247,52.1238,52.1742,11244.0
2015-06-04 10:50:00,62.07,62.08,61.92,61.92,11212.0,52.191,52.1994,52.0649,52.0649,11212.0
2015-06-04 11:00:00,61.92,61.93,61.83,61.87,39071.0,52.0649,52.0733,51.9892,52.0229,39071.0
2015-06-04 11:10:00,61.84,62.0,61.84,61.94,21728.0,51.9976,52.1322,51.9976,52.0817,21728.0
2015-06-04 11:20:00,61.96,62.06,61.94,62.01,20178.0,52.0985,52.1826,52.0817,52.1406,20178.0
2015-06-04 11:30:00,61.99,62.0,61.9,61.96,13600.0,52.1238,52.1322,52.0481,52.0985,13600.0
2015-06-04 11:40:00,61.98,62.0,61.85,61.87,12029.0,52.1154,52.1322,52.0061,52.0229,12029.0
2015-06-04 11:50:00,61.89,61.93,61.83,61.9,8851.0,52.0397,52.0733,51.9892,52.0481,8851.0
2015-06-04 12:00:00,61.89,61.97,61.87,61.95,10132.0,52.0397,52.107,52.0229,52.0901,10132.0
2015-06-04 12:10:00,61.96,62.0,61.93,61.96,7655.0,52.0985,52.1322,52.0733,52.0985,7655.0
2015-06-04 12:20:00,61.96,61.97,61.91,61.93,9413.0,52.0985,52.107,52.0565,52.0733,9413.0
2015-06-04 12:30:00,61.92,62.03,61.91,62.03,6649.0,52.0649,52.1574,52.0565,52.1574,6649.0
2015-06-04 12:40:00,62.03,62.07,61.99,62.04,6404.0,52.1574,52.191,52.1238,52.1658,6404.0
2015-06-04 12:50:00,62.03,62.03,61.92,61.93,9504.0,52.1574,52.1574,52.0649,52.0733,9504.0
2015-06-04 13:00:00,61.93,61.94,61.86,61.87,13567.0,52.0733,52.0817,52.0145,52.0229,13567.0
2015-06-04 13:10:00,61.87,61.94,61.82,61.85,22398.0,52.0229,52.0817,51.9808,52.0061,22398.0
2015-06-04 13:20:00,61.84,61.84,61.78,61.83,19018.0,51.9976,51.9976,51.9472,51.9892,19018.0
2015-06-04 13:30:00,61.83,61.9,61.78,61.89,20764.0,51.9892,52.0481,51.9472,52.0397,20764.0
2015-06-04 13:40:00,61.89,61.92,61.82,61.82,38283.0,52.0397,52.0649,51.9808,51.9808,38283.0
2015-06-04 13:50:00,61.81,61.88,61.8,61.83,9653.0,51.9724,52.0313,51.964,51.9892,9653.0
2015-06-04 14:00:00,61.83,61.86,61.8,61.84,23670.0,51.9892,52.0145,51.964,51.9976,23670.0
2015-06-04 14:10:00,61.85,61.95,61.84,61.87,9368.0,52.0061,52.0901,51.9976,52.0229,9368.0
2015-06-04 14:20:00,61.88,62.0,61.88,61.95,30243.0,52.0313,52.1322,52.0313,52.0901,30243.0
2015-06-04 14:30:00,61.96,62.0,61.86,61.89,36396.0,52.0985,52.1322,52.0145,52.0397,36396.0
2015-06-04 14:40:00,61.88,61.95,61.86,61.9,9932.0,52.0313,52.0901,52.0145,52.0481,9932.0
2015-06-04 14:50:00,61.91,61.93,61.88,61.91,8816.0,52.0565,52.0733,52.0313,52.0565,8816.0
2015-06-04 15:00:00,61.92,61.97,61.91,61.92,14500.0,52.0649,52.107,52.0565,52.0649,14500.0
2015-06-04 15:10:00,61.92,61.95,61.87,61.9,51069.0,52.0649,52.0901,52.0229,52.0481,51069.0
2015-06-04 15:20:00,61.9,61.92,61.84,61.87,35258.0,52.0481,52.0649,51.9976,52.0229,35258.0
2015-06-04 15:30:00,61.88,61.92,61.86,61.87,67927.0,52.0313,52.0649,52.0145,52.0229,67927.0
2015-06-04 15:40:00,61.87,61.91,61.78,61.8,69235.0,52.0229,52.0565,51.9472,51.964,69235.0
2015-06-04 15:50:00,61.8,61.8,61.72,61.8,176196.0,51.964,51.964,51.8967,51.964,176196.0
2015-06-05 09:30:00,61.69,61.95,61.55,61.6,57519.0,51.8715,52.0901,51.7538,51.7958,57519.0
2015-06-05 09:40:00,61.6,61.86,61.54,61.67,33771.0,51.7958,52.0145,51.7454,51.8547,33771.0
2015-06-05 09:50:00,61.72,61.89,61.72,61.85,30588.0,51.8967,52.0397,51.8967,52.0061,30588.0
2015-06-05 10:00:00,61.87,62.16,61.87,62.07,45285.0,52.0229,52.2667,52.0229,52.191,45285.0
2015-06-05 10:10:00,62.06,62.08,61.97,62.03,27583.0,52.1826,52.1994,52.107,52.1574,27583.0
2015-06-05 10:20:00,62.04,62.23,62.03,62.14,84449.0,52.1658,52.3256,52.1574,52.2499,84449.0
2015-06-05 10:30:00,62.15,62.26,62.13,62.23,25641.0,52.2583,52.3508,52.2415,52.3256,25641.0
2015-06-05 10:40:00,62.23,62.31,62.0,62.0,39736.0,52.3256,52.3928,52.1322,52.1322,39736.0
2015-06-05 10:50:00,61.99,62.05,61.91,62.01,24403.0,52.1238,52.1742,52.0565,52.1406,24403.0
2015-06-05 11:00:00,62.03,62.04,61.97,61.97,22841.0,52.1574,52.1658,52.107,52.107,22841.0
2015-06-05 11:10:00,61.98,62.06,61.98,62.03,17234.0,52.1154,52.1826,52.1154,52.1574,17234.0
2015-06-05 11:20:00,62.04,62.11,62.0,62.05,15000.0,52.1658,52.2247,52.1322,52.1742,15000.0
2015-06-05 11:30:00,62.06,62.06,61.98,62.0,23106.0,52.1826,52.1826,52.1154,52.1322,23106.0
2015-06-05 11:40:00,62.0,62.06,61.97,62.05,22688.0,52.1322,52.1826,52.107,52.1742,22688.0
2015-06-05 11:50:00,62.05,62.07,62.0,62.05,20470.0,52.1742,52.191,52.1322,52.1742,20470.0
2015-06-05 12:00:00,62.04,62.04,61.93,61.98,19391.0,52.1658,52.1658,52.0733,52.1154,19391.0
2015-06-05 12:10:00,62.0,62.01,61.96,61.99,7504.0,52.1322,52.1406,52.0985,52.1238,7504.0
2015-06-05 12:20:00,62.0,62.0,61.95,61.97,28541.0,52.1322,52.1322,52.0901,52.107,28541.0
2015-06-05 12:30:00,61.97,61.97,61.87,61.88,9278.0,52.107,52.107,52.0229,52.0313,9278.0
2015-06-05 12:40:00,61.87,61.98,61.85,61.94,8042.0,52.0229,52.1154,52.0061,52.0817,8042.0
2015-06-05 12:50:00,61.94,62.06,61.94,62.03,6150.0,52.0817,52.1826,52.0817,52.1574,6150.0
2015-06-05 13:00:00,62.02,62.05,62.01,62.04,6577.0,52.149,52.1742,52.1406,52.1658,6577.0
2015-06-05 13:10:00,62.04,62.04,61.99,62.01,8183.0,52.1658,52.1658,52.1238,52.1406,8183.0
2015-06-05 13:20:00,62.0,62.03,61.99,62.01,10213.0,52.1322,52.1574,52.1238,52.1406,10213.0
2015-06-05 13:30:00,62.01,62.04,61.99,62.02,11140.0,52.1406,52.1658,52.1238,52.149,11140.0
2015-06-05 13:40:00,62.02,62.04,61.99,62.01,11020.0,52.149,52.1658,52.1238,52.1406,11020.0
2015-06-05 13:50:00,62.01,62.02,61.98,61.98,128518.0,52.1406,52.149,52.1154,52.1154,128518.0
2015-06-05 14:00:00,61.99,62.11,61.99,62.1,18072.0,52.1238,52.2247,52.1238,52.2163,18072.0
2015-06-05 14:10:00,62.1,62.15,62.08,62.09,19256.0,52.2163,52.2583,52.1994,52.2079,19256.0
2015-06-05 14:20:00,62.09,62.09,61.98,61.99,16105.0,52.2079,52.2079,52.1154,52.1238,16105.0
2015-06-05 14:30:00,62.0,62.02,61.98,61.98,7643.0,52.1322,52.149,52.1154,52.1154,7643.0
2015-06-05 14:40:00,61.97,61.99,61.92,61.96,11449.0,52.107,52.1238,52.0649,52.0985,11449.0
2015-06-05 14:50:00,61.96,62.05,61.95,61.98,14102.0,52.0985,52.1742,52.0901,52.1154,14102.0
2015-06-05 15:00:00,62.01,62.06,61.99,62.02,12212.0,52.1406,52.1826,52.1238,52.149,12212.0
2015-06-05 15:10:00,62.03,62.06,61.98,61.98,17000.0,52.1574,52.1826,52.1154,52.1154,17000.0
2015-06-05 15:20:00,61.98,62.0,61.92,61.97,43454.0,52.1154,52.1322,52.0649,52.107,43454.0
2015-06-05 15:30:00,61.97,62.11,61.95,62.02,94657.0,52.107,52.2247,52.0901,52.149,94657.0
2015-06-05 15:40:00,62.0,62.12,62.0,62.11,219841.0,52.1322,52.2331,52.1322,52.2247,219841.0
2015-06-05 15:50:00,62.11,62.26,62.1,62.2,178417.0,52.2247,52.3508,52.2163,52.3003,178417.0
2015-06-08 09:30:00,62.09,62.47,62.09,62.37,73085.0,52.2079,52.5274,52.2079,52.4433,73085.0
2015-06-08 09:40:00,62.35,62.36,62.12,62.2,26677.0,52.4265,52.4349,52.2331,52.3003,26677.0
2015-06-08 09:50:00,62.19,62.25,62.04,62.21,24215.0,52.2919,52.3424,52.1658,52.3088,24215.0
2015-06-08 10:00:00,62.15,62.37,62.11,62.29,49523.0,52.2583,52.4433,52.2247,52.376,49523.0
2015-06-08 10:10:00,62.3,62.31,62.23,62.24,36734.0,52.3844,52.3928,52.3256,52.334,36734.0
2015-06-08 10:20:00,62.24,62.29,62.2,62.2,36892.0,52.334,52.376,52.3003,52.3003,36892.0
2015-06-08 10:30:00,62.19,62.19,62.07,62.09,7754.0,52.2919,52.2919,52.191,52.2079,7754.0
2015-06-08 10:40:00,62.09,62.1,62.05,62.05,6492.0,52.2079,52.2163,52.1742,52.1742,6492.0
2015-06-08 10:50:00,62.05,62.13,62.04,62.11,6227.0,52.1742,52.2415,52.1658,52.2247,6227.0
2015-06-08 11:00:00,62.1,62.17,62.08,62.15,10018.0,52.2163,52.2751,52.1994,52.2583,10018.0
2015-06-08 11:10:00,62.15,62.15,62.08,62.11,4700.0,52.2583,52.2583,52.1994,52.2247,4700.0
2015-06-08 11:20:00,62.11,62.14,61.99,61.99,7972.0,52.2247,52.2499,52.1238,52.1238,7972.0
2015-06-08 11:30:00,61.98,62.03,61.96,61.96,12484.0,52.1154,52.1574,52.0985,52.0985,12484.0
2015-06-08 11:40:00,61.96,62.0,61.93,61.94,8682.0,52.0985,52.1322,52.0733,52.0817,8682.0
2015-06-08 11:50:00,61.92,61.95,61.9,61.94,15151.0,52.0649,52.0901,52.0481,52.0817,15151.0
2015-06-08 12:00:00,61.94,62.01,61.94,62.01,17480.0,52.0817,52.1406,52.0817,52.1406,17480.0
2015-06-08 12:10:00,62.01,62.03,61.99,62.02,10951.0,52.1406,52.1574,52.1238,52.149,10951.0
2015-06-08 12:20:00,62.02,62.02,61.99,61.99,3200.0,52.149,52.149,52.1238,52.1238,3200.0
2015-06-08 12:30:00,62.0,62.04,61.99,62.03,4329.0,52.1322,52.1658,52.1238,52.1574,4329.0
2015-06-08 12:40:00,62.03,62.03,61.96,61.97,8901.0,52.1574,52.1574,52.0985,52.107,8901.0
2015-06-08 12:50:00,61.96,61.97,61.91,61.92,4560.0,52.0985,52.107,52.0565,52.0649,4560.0
2015-06-08 13:00:00,61.92,61.94,61.89,61.89,4426.0,52.0649,52.0817,52.0397,52.0397,4426.0
2015-06-08 13:10:00,61.89,61.9,61.85,61.86,8503.0,52.0397,52.0481,52.0061,52.0145,8503.0
2015-06-08 13:20:00,61.88,61.94,61.87,61.93,7616.0,52.0313,52.0817,52.0229,52.0733,7616.0
2015-06-08 13:30:00,61.92,61.92,61.84,61.86,9758.0,52.0649,52.0649,51.9976,52.0145,9758.0
2015-06-08 13:40:00,61.86,61.94,61.86,61.94,7932.0,52.0145,52.0817,52.0145,52.0817,7932.0
2015-06-08 13:50:00,61.94,61.99,61.93,61.94,11186.0,52.0817,52.1238,52.0733,52.0817,11186.0
2015-06-08 14:00:00,61.94,61.95,61.91,61.94,13571.0,52.0817,52.0901,52.0565,52.0817,13571.0
2015-06-08 14:10:00,61.94,61.97,61.92,61.96,9424.0,52.0817,52.107,52.0649,52.0985,9424.0
2015-06-08 14:20:00,61.97,62.01,61.97,62.01,10132.0,52.107,52.1406,52.107,52.1406,10132.0
2015-06-08 14:30:00,62.03,62.11,62.03,62.06,11810.0,52.1574,52.2247,52.1574,52.1826,11810.0
2015-06-08 14:40:00,62.05,62.08,62.03,62.04,7375.0,52.1742,52.1994,52.1574,52.1658,7375.0
2015-06-08 14:50:00,62.05,62.08,62.01,62.03,10030.0,52.1742,52.1994,52.1406,52.1574,10030.0
2015-06-08 15:00:00,62.02,62.09,62.0,62.08,30126.0,52.149,52.2079,52.1322,52.1994,30126.0
2015-06-08 15:10:00,62.07,62.07,62.02,62.07,42777.0,52.191,52.191,52.149,52.191,42777.0
2015-06-08 15:20:00,62.06,62.08,61.99,62.04,56395.0,52.1826,52.1994,52.1238,52.1658,56395.0
2015-06-08 15:30:00,62.05,62.07,61.99,62.05,52080.0,52.1742,52.191,52.1238,52.1742,52080.0
2015-06-08 15:40:00,62.05,62.07,62.02,62.05,89229.0,52.1742,52.191,52.149,52.1742,89229.0
2015-06-08 15:50:00,62.05,62.12,61.96,61.98,182309.0,52.1742,52.2331,52.0985,52.1154,182309.0
2015-06-09 09:30:00,62.01,62.17,61.91,61.96,18855.0,52.1406,52.2751,52.0565,52.0985,18855.0
2015-06-09 09:40:00,61.94,61.97,61.8,61.85,78601.0,52.0817,52.107,51.964,52.0061,78601.0
2015-06-09 09:50:00,61.84,61.92,61.8,61.83,136141.0,51.9976,52.0649,51.964,51.9892,136141.0
2015-06-09 10:00:00,61.82,61.9,61.74,61.9,18282.0,51.9808,52.0481,51.9136,52.0481,18282.0
2015-06-09 10:10:00,61.89,61.92,61.76,61.76,9359.0,52.0397,52.0649,51.9304,51.9304,9359.0
2015-06-09 10:20:00,61.77,61.83,61.72,61.72,11512.0,51.9388,51.9892,51.8967,51.8967,11512.0
2015-06-09 10:30:00,61.73,61.76,61.63,61.75,19251.0,51.9052,51.9304,51.8211,51.922,19251.0
2015-06-09 10:40:00,61.74,61.82,61.74,61.76,7480.0,51.9136,51.9808,51.9136,51.9304,7480.0
2015-06-09 10:50:00,61.76,61.88,61.76,61.88,7204.0,51.9304,52.0313,51.9304,52.0313,7204.0
2015-06-09 11:00:00,61.88,61.95,61.88,61.89,4700.0,52.0313,52.0901,52.0313,52.0397,4700.0
2015-06-09 11:10:00,61.89,61.96,61.87,61.88,6636.0,52.0397,52.0985,52.0229,52.0313,6636.0
2015-06-09 11:20:00,61.9,61.91,61.87,61.88,11113.0,52.0481,52.0565,52.0229,52.0313,11113.0
2015-06-09 11:30:00,61.88,61.96,61.88,61.9,9443.0,52.0313,52.0985,52.0313,52.0481,9443.0
2015-06-09 11:40:00,61.89,61.89,61.8,61.82,14726.0,52.0397,52.0397,51.964,51.9808,14726.0
2015-06-09 11:50:00,61.8,61.84,61.75,61.83,27752.0,51.964,51.9976,51.922,51.9892,27752.0
2015-06-09 12:00:00,61.84,61.85,61.81,61.84,4100.0,51.9976,52.0061,51.9724,51.9976,4100.0
2015-06-09 12:10:00,61.84,61.88,61.81,61.84,6363.0,51.9976,52.0313,51.9724,51.9976,6363.0
2015-06-09 12:20:00,61.83,61.87,61.81,61.83,5915.0,51.9892,52.0229,51.9724,51.9892,5915.0
2015-06-09 12:30:00,61.83,61.86,61.82,61.82,5447.0,51.9892,52.0145,51.9808,51.9808,5447.0
2015-06-09 12:40:00,61.81,61.84,61.79,61.83,45400.0,51.9724,51.9976,51.9556,51.9892,45400.0
2015-06-09 12:50:00,61.83,61.98,61.83,61.98,128259.0,51.9892,52.1154,51.9892,52.1154,128259.0
2015-06-09 13:00:00,61.99,62.04,61.96,61.98,13664.0,52.1238,52.1658,52.0985,52.1154,13664.0
2015-06-09 13:10:00,61.99,62.03,61.98,62.03,5220.0,52.1238,52.1574,52.1154,52.1574,5220.0
2015-06-09 13:20:00,62.03,62.08,62.02,62.04,16464.0,52.1574,52.1994,52.149,52.1658,16464.0
2015-06-09 13:30:00,62.05,62.07,61.99,62.0,4940.0,52.1742,52.191,52.1238,52.1322,4940.0
2015-06-09 13:40:00,61.99,62.0,61.91,61.91,6568.0,52.1238,52.1322,52.0565,52.0565,6568.0
2015-06-09 13:50:00,61.91,61.93,61.87,61.87,5932.0,52.0565,52.0733,52.0229,52.0229,5932.0
2015-06-09 14:00:00,61.88,61.91,61.87,61.88,8076.0,52.0313,52.0565,52.0229,52.0313,8076.0
2015-06-09 14:10:00,61.89,61.91,61.84,61.85,7287.0,52.0397,52.0565,51.9976,52.0061,7287.0
2015-06-09 14:20:00,61.86,61.91,61.86,61.88,7566.0,52.0145,52.0565,52.0145,52.0313,7566.0
2015-06-09 14:30:00,61.89,62.01,61.89,62.0,41227.0,52.0397,52.1406,52.0397,52.1322,41227.0
2015-06-09 14:40:00,62.0,62.0,61.93,61.94,7212.0,52.1322,52.1322,52.0733,52.0817,7212.0
2015-06-09 14:50:00,61.94,62.0,61.93,61.98,31593.0,52.0817,52.1322,52.0733,52.1154,31593.0
2015-06-09 15:00:00,61.96,61.96,61.85,61.85,11424.0,52.0985,52.0985,52.0061,52.0061,11424.0
2015-06-09 15:10:00,61.86,61.88,61.84,61.86,9282.0,52.0145,52.0313,51.9976,52.0145,9282.0
2015-06-09 15:20:00,61.87,61.88,61.74,61.79,17732.0,52.0229,52.0313,51.9136,51.9556,17732.0
2015-06-09 15:30:00,61.79,61.79,61.74,61.76,19787.0,51.9556,51.9556,51.9136,51.9304,19787.0
2015-06-09 15:40:00,61.76,61.77,61.72,61.76,22103.0,51.9304,51.9388,51.8967,51.9304,22103.0
2015-06-09 15:50:00,61.79,61.88,61.78,61.78,50553.0,51.9556,52.0313,51.9472,51.9472,50553.0
2015-06-10 09:30:00,62.01,62.19,61.97,62.11,12786.0,52.1406,52.2919,52.107,52.2247,12786.0
2015-06-10 09:40:00,62.12,62.23,62.05,62.18,4723.0,52.2331,52.3256,52.1742,52.2835,4723.0
2015-06-10 09:50:00,62.17,62.28,62.17,62.2,8252.0,52.2751,52.3676,52.2751,52.3003,8252.0
2015-06-10 10:00:00,62.19,62.28,62.18,62.27,6800.0,52.2919,52.3676,52.2835,52.3592,6800.0
2015-06-10 10:10:00,62.26,62.26,62.13,62.2,8110.0,52.3508,52.3508,52.2415,52.3003,8110.0
2015-06-10 10:20:00,62.19,62.25,62.19,62.24,3859.0,52.2919,52.3424,52.2919,52.334,3859.0
2015-06-10 10:30:00,62.24,62.28,62.22,62.23,5988.0,52.334,52.3676,52.3172,52.3256,5988.0
2015-06-10 10:40:00,62.23,62.34,62.23,62.32,5040.0,52.3256,52.4181,52.3256,52.4012,5040.0
2015-06-10 10:50:00,62.32,62.33,62.29,62.32,5666.0,52.4012,52.4097,52.376,52.4012,5666.0
2015-06-10 11:00:00,62.33,62.34,62.29,62.3,7879.0,52.4097,52.4181,52.376,52.3844,7879.0
2015-06-10 11:10:00,62.3,62.54,62.3,62.48,39830.0,52.3844,52.5862,52.3844,52.5358,39830.0
2015-06-10 11:20:00,62.48,62.5,62.42,62.5,5570.0,52.5358,52.5526,52.4853,52.5526,5570.0
2015-06-10 11:30:00,62.51,62.52,62.46,62.47,6417.0,52.561,52.5694,52.519,52.5274,6417.0
2015-06-10 11:40:00,62.48,62.54,62.47,62.53,8316.0,52.5358,52.5862,52.5274,52.5778,8316.0
2015-06-10 11:50:00,62.52,62.54,62.49,62.51,5273.0,52.5694,52.5862,52.5442,52.561,5273.0
2015-06-10 12:00:00,62.51,62.58,62.49,62.56,7944.0,52.561,52.6199,52.5442,52.603,7944.0
2015-06-10 12:10:00,62.56,62.57,62.53,62.55,8521.0,52.603,52.6115,52.5778,52.5946,8521.0
2015-06-10 12:20:00,62.56,62.61,62.55,62.59,7301.0,52.603,52.6451,52.5946,52.6283,7301.0
2015-06-10 12:30:00,62.59,62.62,62.56,62.58,4780.0,52.6283,52.6535,52.603,52.6199,4780.0
2015-06-10 12:40:00,62.56,62.59,62.56,62.59,4456.0,52.603,52.6283,52.603,52.6283,4456.0
2015-06-10 12:50:00,62.58,62.61,62.57,62.59,6754.0,52.6199,52.6451,52.6115,52.6283,6754.0
2015-06-10 13:00:00,62.58,62.6,62.58,62.6,7820.0,52.6199,52.6367,52.6199,52.6367,7820.0
2015-06-10 13:10:00,62.6,62.6,62.5,62.5,7545.0,52.6367,52.6367,52.5526,52.5526,7545.0
2015-06-10 13:20:00,62.49,62.53,62.48,62.53,4022.0,52.5442,52.5778,52.5358,52.5778,4022.0
2015-06-10 13:30:00,62.53,62.53,62.5,62.53,11835.0,52.5778,52.5778,52.5526,52.5778,11835.0
2015-06-10 13:40:00,62.53,62.6,62.53,62.59,5636.0,52.5778,52.6367,52.5778,52.6283,5636.0
2015-06-10 13:50:00,62.59,62.61,62.58,62.61,3166.0,52.6283,52.6451,52.6199,52.6451,3166.0
2015-06-10 14:00:00,62.61,62.71,62.61,62.68,10637.0,52.6451,52.7292,52.6451,52.7039,10637.0
2015-06-10 14:10:00,62.69,62.69,62.64,62.69,4853.0,52.7124,52.7124,52.6703,52.7124,4853.0
2015-06-10 14:20:00,62.7,62.71,62.68,62.7,10059.0,52.7208,52.7292,52.7039,52.7208,10059.0
2015-06-10 14:30:00,62.69,62.69,62.65,62.65,7693.0,52.7124,52.7124,52.6787,52.6787,7693.0
2015-06-10 14:40:00,62.64,62.68,62.63,62.66,8682.0,52.6703,52.7039,52.6619,52.6871,8682.0
2015-06-10 14:50:00,62.66,62.66,62.63,62.65,5190.0,52.6871,52.6871,52.6619,52.6787,5190.0
2015-06-10 15:00:00,62.65,62.65,62.58,62.59,7480.0,52.6787,52.6787,52.6199,52.6283,7480.0
2015-06-10 15:10:00,62.58,62.58,62.54,62.58,6913.0,52.6199,52.6199,52.5862,52.6199,6913.0
2015-06-10 15:20:00,62.58,62.61,62.57,62.59,8271.0,52.6199,52.6451,52.6115,52.6283,8271.0
2015-06-10 15:30:00,62.58,62.59,62.53,62.53,13218.0,52.6199,52.6283,52.5778,52.5778,13218.0
2015-06-10 15:40:00,62.53,62.62,62.52,62.59,25080.0,52.5778,52.6535,52.5694,52.6283,25080.0
2015-06-10 15:50:00,62.59,62.63,62.5,62.51,66055.0,52.6283,52.6619,52.5526,52.561,66055.0
2015-06-11 09:30:00,63.3,63.6,63.1,63.49,69143.0,53.2253,53.4775,53.0571,53.385,69143.0
2015-06-11 09:40:00,63.5,63.82,63.5,63.79,41025.0,53.3934,53.6625,53.3934,53.6373,41025.0
2015-06-11 09:50:00,63.79,63.88,63.7,63.87,27563.0,53.6373,53.713,53.5616,53.7046,27563.0
2015-06-11 10:00:00,63.87,64.08,63.87,63.95,69963.0,53.7046,53.8811,53.7046,53.7718,69963.0
2015-06-11 10:10:00,63.96,64.24,63.96,64.2,68700.0,53.7802,54.0157,53.7802,53.982,68700.0
2015-06-11 10:20:00,64.21,64.3,64.08,64.08,36151.0,53.9904,54.0661,53.8811,53.8811,36151.0
2015-06-11 10:30:00,64.08,64.08,63.91,63.96,40548.0,53.8811,53.8811,53.7382,53.7802,40548.0
2015-06-11 10:40:00,63.96,64.12,63.96,64.11,26168.0,53.7802,53.9148,53.7802,53.9064,26168.0
2015-06-11 10:50:00,64.1,64.18,64.04,64.11,35715.0,53.8979,53.9652,53.8475,53.9064,35715.0
2015-06-11 11:00:00,64.11,64.13,63.98,64.13,31613.0,53.9064,53.9232,53.797,53.9232,31613.0
2015-06-11 11:10:00,64.13,64.17,64.1,64.11,33239.0,53.9232,53.9568,53.8979,53.9064,33239.0
2015-06-11 11:20:00,64.1,64.16,64.1,64.14,25268.0,53.8979,53.9484,53.8979,53.9316,25268.0
2015-06-11 11:30:00,64.14,64.18,64.12,64.17,32196.0,53.9316,53.9652,53.9148,53.9568,32196.0
2015-06-11 11:40:00,64.16,64.2,64.11,64.13,20971.0,53.9484,53.982,53.9064,53.9232,20971.0
2015-06-11 11:50:00,64.14,64.2,64.13,64.17,25577.0,53.9316,53.982,53.9232,53.9568,25577.0
2015-06-11 12:00:00,64.17,64.17,64.03,64.05,29786.0,53.9568,53.9568,53.8391,53.8559,29786.0
2015-06-11 12:10:00,64.06,64.18,64.06,64.17,16149.0,53.8643,53.9652,53.8643,53.9568,16149.0
2015-06-11 12:20:00,64.17,64.26,64.15,64.26,32691.0,53.9568,54.0325,53.94,54.0325,32691.0
2015-06-11 12:30:00,64.26,64.26,64.18,64.22,24208.0,54.0325,54.0325,53.9652,53.9988,24208.0
2015-06-11 12:40:00,64.23,64.34,64.22,64.33,37233.0,54.0073,54.0997,53.9988,54.0913,37233.0
2015-06-11 12:50:00,64.32,64.34,64.29,64.34,13528.0,54.0829,54.0997,54.0577,54.0997,13528.0
2015-06-11 13:00:00,64.34,64.36,64.32,64.33,29060.0,54.0997,54.1166,54.0829,54.0913,29060.0
2015-06-11 13:10:00,64.33,64.36,64.31,64.34,12643.0,54.0913,54.1166,54.0745,54.0997,12643.0
2015-06-11 13:20:00,64.34,64.35,64.27,64.29,18985.0,54.0997,54.1082,54.0409,54.0577,18985.0
2015-06-11 13:30:00,64.29,64.3,64.27,64.3,32483.0,54.0577,54.0661,54.0409,54.0661,32483.0
2015-06-11 13:40:00,64.29,64.37,64.29,64.35,22452.0,54.0577,54.125,54.0577,54.1082,22452.0
2015-06-11 13:50:00,64.36,64.39,64.32,64.38,26581.0,54.1166,54.1418,54.0829,54.1334,26581.0
2015-06-11 14:00:00,64.38,64.38,64.24,64.24,21519.0,54.1334,54.1334,54.0157,54.0157,21519.0
2015-06-11 14:10:00,64.24,64.25,64.22,64.22,17736.0,54.0157,54.0241,53.9988,53.9988,17736.0
2015-06-11 14:20:00,64.22,64.23,64.2,64.22,20865.0,53.9988,54.0073,53.982,53.9988,20865.0
2015-06-11 14:30:00,64.21,64.24,64.2,64.22,28001.0,53.9904,54.0157,53.982,53.9988,28001.0
2015-06-11 14:40:00,64.22,64.23,64.18,64.18,26266.0,53.9988,54.0073,53.9652,53.9652,26266.0
2015-06-11 14:50:00,64.18,64.19,64.11,64.13,34248.0,53.9652,53.9736,53.9064,53.9232,34248.0
2015-06-11 15:00:00,64.12,64.18,64.12,64.17,28889.0,53.9148,53.9652,53.9148,53.9568,28889.0
2015-06-11 15:10:00,64.17,64.25,64.16,64.23,54096.0,53.9568,54.0241,53.9484,54.0073,54096.0
2015-06-11 15:20:00,64.23,64.24,64.18,64.21,45591.0,54.0073,54.0157,53.9652,53.9904,45591.0
2015-06-11 15:30:00,64.2,64.24,64.15,64.18,69170.0,53.982,54.0157,53.94,53.9652,69170.0
2015-06-11 15:40:00,64.19,64.23,64.14,64.14,86133.0,53.9736,54.0073,53.9316,53.9316,86133.0
2015-06-11 15:50:00,64.14,64.17,64.1,64.17,168638.0,53.9316,53.9568,53.8979,53.9568,168638.0
2015-06-12 09:30:00,63.71,63.86,63.33,63.33,25453.0,53.7902,53.9168,53.4694,53.4694,25453.0
2015-06-12 09:40:00,63.34,63.45,63.23,63.44,14962.0,53.4778,53.5707,53.3849,53.5622,14962.0
2015-06-12 09:50:00,63.39,63.42,63.34,63.4,11144.0,53.52,53.5453,53.4778,53.5285,11144.0
2015-06-12 10:00:00,63.42,63.62,63.34,63.52,15498.0,53.5453,53.7142,53.4778,53.6298,15498.0
2015-06-12 10:10:00,63.51,63.55,63.43,63.48,19839.0,53.6213,53.6551,53.5538,53.596,19839.0
2015-06-12 10:20:00,63.48,63.61,63.47,63.59,23170.0,53.596,53.7058,53.5876,53.6889,23170.0
2015-06-12 10:30:00,63.61,63.61,63.31,63.49,39059.0,53.7058,53.7058,53.4525,53.6044,39059.0
2015-06-12 10:40:00,63.48,63.48,63.34,63.45,30113.0,53.596,53.596,53.4778,53.5707,30113.0
2015-06-12 10:50:00,63.46,63.5,63.35,63.36,22023.0,53.5791,53.6129,53.4862,53.4947,22023.0
2015-06-12 11:00:00,63.37,63.52,63.34,63.49,29484.0,53.5031,53.6298,53.4778,53.6044,29484.0
2015-06-12 11:10:00,63.48,63.64,63.44,63.53,17584.0,53.596,53.7311,53.5622,53.6382,17584.0
2015-06-12 11:20:00,63.54,63.68,63.54,63.65,11517.0,53.6467,53.7649,53.6467,53.7395,11517.0
2015-06-12 11:30:00,63.65,63.65,63.53,63.54,7613.0,53.7395,53.7395,53.6382,53.6467,7613.0
2015-06-12 11:40:00,63.54,63.54,63.47,63.51,52945.0,53.6467,53.6467,53.5876,53.6213,52945.0
2015-06-12 11:50:00,63.5,63.59,63.5,63.52,7974.0,53.6129,53.6889,53.6129,53.6298,7974.0
2015-06-12 12:00:00,63.52,63.53,63.47,63.48,13216.0,53.6298,53.6382,53.5876,53.596,13216.0
2015-06-12 12:10:00,63.47,63.52,63.42,63.52,22323.0,53.5876,53.6298,53.5453,53.6298,22323.0
2015-06-12 12:20:00,63.51,63.54,63.49,63.51,10453.0,53.6213,53.6467,53.6044,53.6213,10453.0
2015-06-12 12:30:00,63.52,63.52,63.49,63.5,7506.0,53.6298,53.6298,53.6044,53.6129,7506.0
2015-06-12 12:40:00,63.5,63.55,63.48,63.52,12035.0,53.6129,53.6551,53.596,53.6298,12035.0
2015-06-12 12:50:00,63.53,63.54,63.49,63.49,9024.0,53.6382,53.6467,53.6044,53.6044,9024.0
2015-06-12 13:00:00,63.5,63.52,63.49,63.51,9883.0,53.6129,53.6298,53.6044,53.6213,9883.0
2015-06-12 13:10:00,63.51,63.52,63.49,63.51,14635.0,53.6213,53.6298,53.6044,53.6213,14635.0
2015-06-12 13:20:00,63.51,63.52,63.47,63.51,12777.0,53.6213,53.6298,53.5876,53.6213,12777.0
2015-06-12 13:30:00,63.52,63.55,63.51,63.53,7914.0,53.6298,53.6551,53.6213,53.6382,7914.0
2015-06-12 13:40:00,63.52,63.52,63.48,63.49,10048.0,53.6298,53.6298,53.596,53.6044,10048.0
2015-06-12 13:50:00,63.49,63.53,63.48,63.52,4999.0,53.6044,53.6382,53.596,53.6298,4999.0
2015-06-12 14:00:00,63.53,63.54,63.43,63.43,8522.0,53.6382,53.6467,53.5538,53.5538,8522.0
2015-06-12 14:10:00,63.42,63.45,63.39,63.39,12534.0,53.5453,53.5707,53.52,53.52,12534.0
2015-06-12 14:20:00,63.39,63.42,63.39,63.41,6833.0,53.52,53.5453,53.52,53.5369,6833.0
2015-06-12 14:30:00,63.42,63.42,63.3,63.3,10597.0,53.5453,53.5453,53.444,53.444,10597.0
2015-06-12 14:40:00,63.3,63.32,63.27,63.28,11152.0,53.444,53.4609,53.4187,53.4271,11152.0
2015-06-12 14:50:00,63.27,63.27,63.19,63.2,13673.0,53.4187,53.4187,53.3512,53.3596,13673.0
2015-06-12 15:00:00,63.2,63.28,63.19,63.28,9576.0,53.3596,53.4271,53.3512,53.4271,9576.0
2015-06-12 15:10:00,63.28,63.32,63.25,63.29,14321.0,53.4271,53.4609,53.4018,53.4356,14321.0
2015-06-12 15:20:00,63.3,63.34,63.28,63.34,15146.0,53.444,53.4778,53.4271,53.4778,15146.0
2015-06-12 15:30:00,63.33,63.35,63.25,63.27,20647.0,53.4694,53.4862,53.4018,53.4187,20647.0
2015-06-12 15:40:00,63.26,63.33,63.25,63.28,28433.0,53.4103,53.4694,53.4018,53.4271,28433.0
2015-06-12 15:50:00,63.28,63.31,63.27,63.27,75975.0,53.4271,53.4525,53.4187,53.4187,75975.0
2015-06-15 09:30:00,62.63,62.96,62.46,62.52,23330.0,52.8783,53.157,52.7348,52.7855,23330.0
2015-06-15 09:40:00,62.5,62.5,62.22,62.28,19400.0,52.7686,52.7686,52.5322,52.5828,19400.0
2015-06-15 09:50:00,62.27,62.28,62.18,62.21,10148.0,52.5744,52.5828,52.4984,52.5237,10148.0
2015-06-15 10:00:00,62.2,62.28,62.17,62.24,13130.0,52.5153,52.5828,52.49,52.5491,13130.0
2015-06-15 10:10:00,62.26,62.29,62.18,62.19,11440.0,52.566,52.5913,52.4984,52.5069,11440.0
2015-06-15 10:20:00,62.19,62.29,62.15,62.24,5800.0,52.5069,52.5913,52.4731,52.5491,5800.0
2015-06-15 10:30:00,62.24,62.39,62.16,62.32,10145.0,52.5491,52.6757,52.4815,52.6166,10145.0
2015-06-15 10:40:00,62.32,62.34,62.24,62.24,9500.0,52.6166,52.6335,52.5491,52.5491,9500.0
2015-06-15 10:50:00,62.21,62.22,62.18,62.21,7579.0,52.5237,52.5322,52.4984,52.5237,7579.0
2015-06-15 11:00:00,62.24,62.39,62.24,62.36,20675.0,52.5491,52.6757,52.5491,52.6504,20675.0
2015-06-15 11:10:00,62.37,62.58,62.36,62.57,33984.0,52.6588,52.8361,52.6504,52.8277,33984.0
2015-06-15 11:20:00,62.57,62.6,62.37,62.37,18107.0,52.8277,52.853,52.6588,52.6588,18107.0
2015-06-15 11:30:00,62.39,62.48,62.39,62.47,13768.0,52.6757,52.7517,52.6757,52.7433,13768.0
2015-06-15 11:40:00,62.48,62.58,62.48,62.58,8363.0,52.7517,52.8361,52.7517,52.8361,8363.0
2015-06-15 11:50:00,62.58,62.63,62.49,62.52,9864.0,52.8361,52.8783,52.7601,52.7855,9864.0
2015-06-15 12:00:00,62.52,62.6,62.48,62.59,9488.0,52.7855,52.853,52.7517,52.8446,9488.0
2015-06-15 12:10:00,62.59,62.6,62.52,62.59,4046.0,52.8446,52.853,52.7855,52.8446,4046.0
2015-06-15 12:20:00,62.59,62.6,62.46,62.53,11200.0,52.8446,52.853,52.7348,52.7939,11200.0
2015-06-15 12:30:00,62.53,62.54,62.47,62.5,7603.0,52.7939,52.8024,52.7433,52.7686,7603.0
2015-06-15 12:40:00,62.52,62.63,62.51,62.63,11047.0,52.7855,52.8783,52.777,52.8783,11047.0
2015-06-15 12:50:00,62.61,62.65,62.59,62.63,12875.0,52.8615,52.8952,52.8446,52.8783,12875.0
2015-06-15 13:00:00,62.63,62.65,62.61,62.63,11426.0,52.8783,52.8952,52.8615,52.8783,11426.0
2015-06-15 13:10:00,62.62,62.67,62.6,62.66,8079.0,52.8699,52.9121,52.853,52.9037,8079.0
2015-06-15 13:20:00,62.66,62.67,62.6,62.63,12023.0,52.9037,52.9121,52.853,52.8783,12023.0
2015-06-15 13:30:00,62.62,62.63,62.59,62.59,8841.0,52.8699,52.8783,52.8446,52.8446,8841.0
2015-06-15 13:40:00,62.58,62.63,62.51,62.6,17396.0,52.8361,52.8783,52.777,52.853,17396.0
2015-06-15 13:50:00,62.61,62.76,62.55,62.65,31439.0,52.8615,52.9881,52.8108,52.8952,31439.0
2015-06-15 14:00:00,62.64,62.67,62.6,62.61,12337.0,52.8868,52.9121,52.853,52.8615,12337.0
2015-06-15 14:10:00,62.61,62.75,62.61,62.73,12712.0,52.8615,52.9797,52.8615,52.9628,12712.0
2015-06-15 14:20:00,62.72,62.77,62.7,62.76,21016.0,52.9543,52.9966,52.9375,52.9881,21016.0
2015-06-15 14:30:00,62.76,62.82,62.72,62.79,23398.0,52.9881,53.0388,52.9543,53.0134,23398.0
2015-06-15 14:40:00,62.78,62.83,62.74,62.8,14693.0,53.005,53.0472,52.9712,53.0219,14693.0
2015-06-15 14:50:00,62.79,62.82,62.75,62.8,66151.0,53.0134,53.0388,52.9797,53.0219,66151.0
2015-06-15 15:00:00,62.79,62.8,62.76,62.8,54419.0,53.0134,53.0219,52.9881,53.0219,54419.0
2015-06-15 15:10:00,62.79,62.83,62.78,62.8,37447.0,53.0134,53.0472,53.005,53.0219,37447.0
2015-06-15 15:20:00,62.79,62.88,62.79,62.8,44405.0,53.0134,53.0894,53.0134,53.0219,44405.0
2015-06-15 15:30:00,62.8,62.84,62.77,62.82,25680.0,53.0219,53.0557,52.9966,53.0388,25680.0
2015-06-15 15:40:00,62.83,62.9,62.81,62.86,51880.0,53.0472,53.1063,53.0303,53.0725,51880.0
2015-06-15 15:50:00,62.86,62.89,62.83,62.87,100604.0,53.0725,53.0979,53.0472,53.081,100604.0
2015-06-16 09:30:00,62.84,63.09,62.63,63.08,19788.0,53.0557,53.2667,52.8783,53.2583,19788.0
2015-06-16 09:40:00,63.06,63.1,62.95,63.0,24253.0,53.2414,53.2752,53.1485,53.1907,24253.0
2015-06-16 09:50:00,63.0,63.17,62.96,63.12,18328.0,53.1907,53.3343,53.157,53.2921,18328.0
2015-06-16 10:00:00,63.11,63.26,63.06,63.1,43984.0,53.2836,53.4103,53.2414,53.2752,43984.0
2015-06-16 10:10:00,63.09,63.1,62.99,63.05,78324.0,53.2667,53.2752,53.1823,53.233,78324.0
2015-06-16 10:20:00,63.05,63.09,63.02,63.07,14087.0,53.233,53.2667,53.2076,53.2498,14087.0
2015-06-16 10:30:00,63.06,63.1,63.02,63.02,21123.0,53.2414,53.2752,53.2076,53.2076,21123.0
2015-06-16 10:40:00,63.01,63.1,63.01,63.06,20026.0,53.1992,53.2752,53.1992,53.2414,20026.0
2015-06-16 10:50:00,63.05,63.05,62.9,62.94,37549.0,53.233,53.233,53.1063,53.1401,37549.0
2015-06-16 11:00:00,62.94,63.02,62.93,63.02,12100.0,53.1401,53.2076,53.1316,53.2076,12100.0
2015-06-16 11:10:00,63.02,63.11,63.01,63.04,16016.0,53.2076,53.2836,53.1992,53.2245,16016.0
2015-06-16 11:20:00,63.03,63.1,63.02,63.08,32136.0,53.2161,53.2752,53.2076,53.2583,32136.0
2015-06-16 11:30:00,63.07,63.17,63.07,63.16,10851.0,53.2498,53.3343,53.2498,53.3258,10851.0
2015-06-16 11:40:00,63.16,63.2,63.15,63.18,11900.0,53.3258,53.3596,53.3174,53.3427,11900.0
2015-06-16 11:50:00,63.19,63.21,63.09,63.14,22875.0,53.3512,53.368,53.2667,53.3089,22875.0
2015-06-16 12:00:00,63.14,63.16,63.1,63.16,16316.0,53.3089,53.3258,53.2752,53.3258,16316.0
2015-06-16 12:10:00,63.14,63.15,63.09,63.1,24007.0,53.3089,53.3174,53.2667,53.2752,24007.0
2015-06-16 12:20:00,63.1,63.14,63.09,63.12,25582.0,53.2752,53.3089,53.2667,53.2921,25582.0
2015-06-16 12:30:00,63.12,63.2,63.1,63.2,53171.0,53.2921,53.3596,53.2752,53.3596,53171.0
2015-06-16 12:40:00,63.2,63.23,63.17,63.18,27955.0,53.3596,53.3849,53.3343,53.3427,27955.0
2015-06-16 12:50:00,63.17,63.26,63.15,63.2,23664.0,53.3343,53.4103,53.3174,53.3596,23664.0
2015-06-16 13:00:00,63.21,63.21,63.14,63.18,18234.0,53.368,53.368,53.3089,53.3427,18234.0
2015-06-16 13:10:00,63.18,63.19,63.12,63.14,20999.0,53.3427,53.3512,53.2921,53.3089,20999.0
2015-06-16 13:20:00,63.14,63.18,63.13,63.14,14674.0,53.3089,53.3427,53.3005,53.3089,14674.0
2015-06-16 13:30:00,63.15,63.21,63.15,63.2,13374.0,53.3174,53.368,53.3174,53.3596,13374.0
2015-06-16 13:40:00,63.2,63.21,63.16,63.2,8498.0,53.3596,53.368,53.3258,53.3596,8498.0
2015-06-16 13:50:00,63.2,63.22,63.19,63.2,8790.0,53.3596,53.3765,53.3512,53.3596,8790.0
2015-06-16 14:00:00,63.21,63.25,63.19,63.24,28691.0,53.368,53.4018,53.3512,53.3934,28691.0
2015-06-16 14:10:00,63.23,63.25,63.2,63.21,21393.0,53.3849,53.4018,53.3596,53.368,21393.0
2015-06-16 14:20:00,63.21,63.22,63.18,63.18,15811.0,53.368,53.3765,53.3427,53.3427,15811.0
2015-06-16 14:30:00,63.18,63.2,63.17,63.18,10860.0,53.3427,53.3596,53.3343,53.3427,10860.0
2015-06-16 14:40:00,63.18,63.21,63.17,63.2,16733.0,53.3427,53.368,53.3343,53.3596,16733.0
2015-06-16 14:50:00,63.2,63.23,63.18,63.21,14089.0,53.3596,53.3849,53.3427,53.368,14089.0
2015-06-16 15:00:00,63.22,63.26,63.18,63.21,24092.0,53.3765,53.4103,53.3427,53.368,24092.0
2015-06-16 15:10:00,63.22,63.23,63.19,63.2,16195.0,53.3765,53.3849,53.3512,53.3596,16195.0
2015-06-16 15:20:00,63.19,63.23,63.18,63.2,32455.0,53.3512,53.3849,53.3427,53.3596,32455.0
2015-06-16 15:30:00,63.2,63.2,63.14,63.15,24376.0,53.3596,53.3596,53.3089,53.3174,24376.0
2015-06-16 15:40:00,63.15,63.16,63.07,63.08,55425.0,53.3174,53.3258,53.2498,53.2583,55425.0
2015-06-16 15:50:00,63.08,63.09,63.0,63.03,110642.0,53.2583,53.2667,53.1907,53.2161,110642.0
2015-06-17 09:30:00,63.24,63.3,63.03,63.03,6741.0,53.3934,53.444,53.2161,53.2161,6741.0
2015-06-17 09:40:00,63.08,63.11,63.02,63.07,11966.0,53.2583,53.2836,53.2076,53.2498,11966.0
2015-06-17 09:50:00,63.07,63.07,62.97,63.03,4253.0,53.2498,53.2498,53.1654,53.2161,4253.0
2015-06-17 10:00:00,63.03,63.09,63.01,63.03,17532.0,53.2161,53.2667,53.1992,53.2161,17532.0
2015-06-17 10:10:00,63.04,63.07,62.92,62.94,7948.0,53.2245,53.2498,53.1232,53.1401,7948.0
2015-06-17 10:20:00,62.96,62.98,62.91,62.96,4357.0,53.157,53.1739,53.1148,53.157,4357.0
2015-06-17 10:30:00,62.98,63.02,62.96,63.01,6401.0,53.1739,53.2076,53.157,53.1992,6401.0
2015-06-17 10:40:00,62.98,63.02,62.95,63.02,3350.0,53.1739,53.2076,53.1485,53.2076,3350.0
2015-06-17 10:50:00,63.02,63.04,62.95,63.02,14353.0,53.2076,53.2245,53.1485,53.2076,14353.0
2015-06-17 11:00:00,63.03,63.03,62.96,62.97,8207.0,53.2161,53.2161,53.157,53.1654,8207.0
2015-06-17 11:10:00,62.96,63.0,62.96,62.99,6512.0,53.157,53.1907,53.157,53.1823,6512.0
2015-06-17 11:20:00,62.99,63.0,62.87,62.87,4951.0,53.1823,53.1907,53.081,53.081,4951.0
2015-06-17 11:30:00,62.86,62.94,62.86,62.89,4700.0,53.0725,53.1401,53.0725,53.0979,4700.0
2015-06-17 11:40:00,62.89,62.94,62.83,62.94,13500.0,53.0979,53.1401,53.0472,53.1401,13500.0
2015-06-17 11:50:00,62.94,63.0,62.94,63.0,4388.0,53.1401,53.1907,53.1401,53.1907,4388.0
2015-06-17 12:00:00,63.01,63.01,62.87,62.92,6914.0,53.1992,53.1992,53.081,53.1232,6914.0
2015-06-17 12:10:00,62.9,62.91,62.83,62.83,1300.0,53.1063,53.1148,53.0472,53.0472,1300.0
2015-06-17 12:20:00,62.82,62.89,62.82,62.89,2800.0,53.0388,53.0979,53.0388,53.0979,2800.0
2015-06-17 12:30:00,62.88,62.89,62.86,62.89,3031.0,53.0894,53.0979,53.0725,53.0979,3031.0
2015-06-17 12:40:00,62.87,62.87,62.8,62.83,6307.0,53.081,53.081,53.0219,53.0472,6307.0
2015-06-17 12:50:00,62.82,62.82,62.74,62.78,2827.0,53.0388,53.0388,52.9712,53.005,2827.0
2015-06-17 13:00:00,62.78,62.8,62.77,62.79,8319.0,53.005,53.0219,52.9966,53.0134,8319.0
2015-06-17 13:10:00,62.8,62.86,62.77,62.85,7314.0,53.0219,53.0725,52.9966,53.0641,7314.0
2015-06-17 13:20:00,62.85,62.9,62.82,62.87,15372.0,53.0641,53.1063,53.0388,53.081,15372.0
2015-06-17 13:30:00,62.86,62.89,62.84,62.87,4459.0,53.0725,53.0979,53.0557,53.081,4459.0
2015-06-17 13:40:00,62.87,62.87,62.8,62.82,2903.0,53.081,53.081,53.0219,53.0388,2903.0
2015-06-17 13:50:00,62.83,62.91,62.83,62.88,5733.0,53.0472,53.1148,53.0472,53.0894,5733.0
2015-06-17 14:00:00,62.88,63.13,62.64,63.06,39293.0,53.0894,53.3005,52.8868,53.2414,39293.0
2015-06-17 14:10:00,63.05,63.06,62.96,62.97,24439.0,53.233,53.2414,53.157,53.1654,24439.0
2015-06-17 14:20:00,62.95,62.95,62.84,62.88,11017.0,53.1485,53.1485,53.0557,53.0894,11017.0
2015-06-17 14:30:00,62.87,63.03,62.85,63.02,17876.0,53.081,53.2161,53.0641,53.2076,17876.0
2015-06-17 14:40:00,63.03,63.17,63.03,63.11,47794.0,53.2161,53.3343,53.2161,53.2836,47794.0
2015-06-17 14:50:00,63.1,63.16,63.0,63.01,46759.0,53.2752,53.3258,53.1907,53.1992,46759.0
2015-06-17 15:00:00,63.01,63.04,62.92,62.93,21677.0,53.1992,53.2245,53.1232,53.1316,21677.0
2015-06-17 15:10:00,62.92,63.03,62.92,62.96,19252.0,53.1232,53.2161,53.1232,53.157,19252.0
2015-06-17 15:20:00,62.96,63.0,62.93,62.97,32267.0,53.157,53.1907,53.1316,53.1654,32267.0
2015-06-17 15:30:00,62.98,63.01,62.91,62.92,18688.0,53.1739,53.1992,53.1148,53.1232,18688.0
2015-06-17 15:40:00,62.92,62.92,62.83,62.88,23160.0,53.1232,53.1232,53.0472,53.0894,23160.0
2015-06-17 15:50:00,62.88,62.96,62.88,62.93,40871.0,53.0894,53.157,53.0894,53.1316,40871.0
2015-06-18 09:30:00,63.08,63.23,62.85,62.98,15573.0,53.2583,53.3849,53.0641,53.1739,15573.0
2015-06-18 09:40:00,63.01,63.14,62.99,63.05,55953.0,53.1992,53.3089,53.1823,53.233,55953.0
2015-06-18 09:50:00,63.04,63.05,62.94,63.02,19221.0,53.2245,53.233,53.1401,53.2076,19221.0
2015-06-18 10:00:00,63.03,63.13,63.0,63.1,33453.0,53.2161,53.3005,53.1907,53.2752,33453.0
2015-06-18 10:10:00,63.12,63.32,63.07,63.24,34207.0,53.2921,53.4609,53.2498,53.3934,34207.0
2015-06-18 10:20:00,63.24,63.33,63.21,63.26,18773.0,53.3934,53.4694,53.368,53.4103,18773.0
2015-06-18 10:30:00,63.25,63.28,63.12,63.14,28827.0,53.4018,53.4271,53.2921,53.3089,28827.0
2015-06-18 10:40:00,63.15,63.28,63.13,63.21,32335.0,53.3174,53.4271,53.3005,53.368,32335.0
2015-06-18 10:50:00,63.22,63.27,63.2,63.24,27965.0,53.3765,53.4187,53.3596,53.3934,27965.0
2015-06-18 11:00:00,63.23,63.3,63.21,63.27,49153.0,53.3849,53.444,53.368,53.4187,49153.0
2015-06-18 11:10:00,63.26,63.28,63.21,63.24,18274.0,53.4103,53.4271,53.368,53.3934,18274.0
2015-06-18 11:20:00,63.23,63.23,63.14,63.15,31809.0,53.3849,53.3849,53.3089,53.3174,31809.0
2015-06-18 11:30:00,63.16,63.22,63.16,63.21,25522.0,53.3258,53.3765,53.3258,53.368,25522.0
2015-06-18 11:40:00,63.22,63.23,63.13,63.15,43802.0,53.3765,53.3849,53.3005,53.3174,43802.0
2015-06-18 11:50:00,63.15,63.24,63.15,63.23,33907.0,53.3174,53.3934,53.3174,53.3849,33907.0
2015-06-18 12:00:00,63.24,63.24,63.14,63.17,49601.0,53.3934,53.3934,53.3089,53.3343,49601.0
2015-06-18 12:10:00,63.19,63.25,63.18,63.2,46312.0,53.3512,53.4018,53.3427,53.3596,46312.0
2015-06-18 12:20:00,63.2,63.31,63.19,63.26,49179.0,53.3596,53.4525,53.3512,53.4103,49179.0
2015-06-18 12:30:00,63.27,63.36,63.22,63.33,62885.0,53.4187,53.4947,53.3765,53.4694,62885.0
2015-06-18 12:40:00,63.33,63.35,63.3,63.33,27429.0,53.4694,53.4862,53.444,53.4694,27429.0
2015-06-18 12:50:00,63.32,63.35,63.25,63.26,18769.0,53.4609,53.4862,53.4018,53.4103,18769.0
2015-06-18 13:00:00,63.27,63.33,63.25,63.25,23975.0,53.4187,53.4694,53.4018,53.4018,23975.0
2015-06-18 13:10:00,63.25,63.28,63.18,63.18,11607.0,53.4018,53.4271,53.3427,53.3427,11607.0
2015-06-18 13:20:00,63.19,63.2,63.06,63.08,31888.0,53.3512,53.3596,53.2414,53.2583,31888.0
2015-06-18 13:30:00,63.08,63.13,63.07,63.13,38264.0,53.2583,53.3005,53.2498,53.3005,38264.0
2015-06-18 13:40:00,63.13,63.21,63.11,63.19,33419.0,53.3005,53.368,53.2836,53.3512,33419.0
2015-06-18 13:50:00,63.19,63.19,63.1,63.14,22552.0,53.3512,53.3512,53.2752,53.3089,22552.0
2015-06-18 14:00:00,63.15,63.17,63.11,63.12,28983.0,53.3174,53.3343,53.2836,53.2921,28983.0
2015-06-18 14:10:00,63.13,63.17,63.11,63.16,24428.0,53.3005,53.3343,53.2836,53.3258,24428.0
2015-06-18 14:20:00,63.15,63.18,63.09,63.13,27263.0,53.3174,53.3427,53.2667,53.3005,27263.0
2015-06-18 14:30:00,63.14,63.16,63.1,63.13,22054.0,53.3089,53.3258,53.2752,53.3005,22054.0
2015-06-18 14:40:00,63.13,63.24,63.13,63.23,12725.0,53.3005,53.3934,53.3005,53.3849,12725.0
2015-06-18 14:50:00,63.24,63.29,63.21,63.29,17754.0,53.3934,53.4356,53.368,53.4356,17754.0
2015-06-18 15:00:00,63.29,63.33,63.25,63.31,19737.0,53.4356,53.4694,53.4018,53.4525,19737.0
2015-06-18 15:10:00,63.3,63.37,63.29,63.37,19152.0,53.444,53.5031,53.4356,53.5031,19152.0
2015-06-18 15:20:00,63.37,63.47,63.36,63.46,26498.0,53.5031,53.5876,53.4947,53.5791,26498.0
2015-06-18 15:30:00,63.46,63.49,63.41,63.42,20001.0,53.5791,53.6044,53.5369,53.5453,20001.0
2015-06-18 15:40:00,63.41,63.45,63.38,63.38,47003.0,53.5369,53.5707,53.5116,53.5116,47003.0
2015-06-18 15:50:00,63.38,63.41,63.32,63.38,111195.0,53.5116,53.5369,53.4609,53.5116,111195.0
2015-06-19 09:30:00,63.47,63.81,63.47,63.62,280397.0,53.5876,53.8746,53.5876,53.7142,280397.0
2015-06-19 09:40:00,63.63,63.66,63.57,63.64,18931.0,53.7226,53.748,53.672,53.7311,18931.0
2015-06-19 09:50:00,63.63,63.71,63.6,63.68,14586.0,53.7226,53.7902,53.6973,53.7649,14586.0
2015-06-19 10:00:00,63.68,63.82,63.68,63.72,19350.0,53.7649,53.8831,53.7649,53.7986,19350.0
2015-06-19 10:10:00,63.73,63.77,63.73,63.74,10866.0,53.8071,53.8408,53.8071,53.8155,10866.0
2015-06-19 10:20:00,63.73,63.8,63.73,63.78,6559.0,53.8071,53.8662,53.8071,53.8493,6559.0
2015-06-19 10:30:00,63.78,63.83,63.74,63.75,25701.0,53.8493,53.8915,53.8155,53.824,25701.0
2015-06-19 10:40:00,63.74,63.85,63.74,63.85,10910.0,53.8155,53.9084,53.8155,53.9084,10910.0
2015-06-19 10:50:00,63.85,63.86,63.81,63.85,10857.0,53.9084,53.9168,53.8746,53.9084,10857.0
2015-06-19 11:00:00,63.85,63.85,63.82,63.84,9223.0,53.9084,53.9084,53.8831,53.8999,9223.0
2015-06-19 11:10:00,63.84,63.84,63.78,63.78,11884.0,53.8999,53.8999,53.8493,53.8493,11884.0
2015-06-19 11:20:00,63.8,63.81,63.77,63.8,8048.0,53.8662,53.8746,53.8408,53.8662,8048.0
2015-06-19 11:30:00,63.81,63.84,63.78,63.79,11602.0,53.8746,53.8999,53.8493,53.8577,11602.0
2015-06-19 11:40:00,63.78,63.82,63.75,63.8,16481.0,53.8493,53.8831,53.824,53.8662,16481.0
2015-06-19 11:50:00,63.8,63.81,63.78,63.79,12033.0,53.8662,53.8746,53.8493,53.8577,12033.0
2015-06-19 12:00:00,63.78,63.82,63.77,63.78,19465.0,53.8493,53.8831,53.8408,53.8493,19465.0
2015-06-19 12:10:00,63.79,63.83,63.78,63.82,10094.0,53.8577,53.8915,53.8493,53.8831,10094.0
2015-06-19 12:20:00,63.82,63.84,63.78,63.84,12579.0,53.8831,53.8999,53.8493,53.8999,12579.0
2015-06-19 12:30:00,63.83,63.84,63.79,63.81,13511.0,53.8915,53.8999,53.8577,53.8746,13511.0
2015-06-19 12:40:00,63.81,63.86,63.81,63.85,12644.0,53.8746,53.9168,53.8746,53.9084,12644.0
2015-06-19 12:50:00,63.86,63.87,63.83,63.83,10703.0,53.9168,53.9253,53.8915,53.8915,10703.0
2015-06-19 13:00:00,63.83,63.85,63.8,63.81,10119.0,53.8915,53.9084,53.8662,53.8746,10119.0
2015-06-19 13:10:00,63.81,63.87,63.8,63.85,15412.0,53.8746,53.9253,53.8662,53.9084,15412.0
2015-06-19 13:20:00,63.84,63.88,63.83,63.87,7602.0,53.8999,53.9337,53.8915,53.9253,7602.0
2015-06-19 13:30:00,63.86,63.95,63.86,63.93,15040.0,53.9168,53.9928,53.9168,53.9759,15040.0
2015-06-19 13:40:00,63.93,63.95,63.91,63.93,15326.0,53.9759,53.9928,53.959,53.9759,15326.0
2015-06-19 13:50:00,63.93,63.94,63.91,63.94,18202.0,53.9759,53.9844,53.959,53.9844,18202.0
2015-06-19 14:00:00,63.94,63.95,63.88,63.88,11142.0,53.9844,53.9928,53.9337,53.9337,11142.0
2015-06-19 14:10:00,63.87,63.91,63.87,63.9,17525.0,53.9253,53.959,53.9253,53.9506,17525.0
2015-06-19 14:20:00,63.9,63.9,63.82,63.86,15753.0,53.9506,53.9506,53.8831,53.9168,15753.0
2015-06-19 14:30:00,63.85,63.89,63.82,63.88,16253.0,53.9084,53.9422,53.8831,53.9337,16253.0
2015-06-19 14:40:00,63.88,63.9,63.86,63.88,20605.0,53.9337,53.9506,53.9168,53.9337,20605.0
2015-06-19 14:50:00,63.87,63.87,63.81,63.83,19526.0,53.9253,53.9253,53.8746,53.8915,19526.0
2015-06-19 15:00:00,63.83,63.87,63.83,63.87,20912.0,53.8915,53.9253,53.8915,53.9253,20912.0
2015-06-19 15:10:00,63.86,63.91,63.86,63.9,39795.0,53.9168,53.959,53.9168,53.9506,39795.0
2015-06-19 15:20:00,63.91,63.93,63.89,63.92,27639.0,53.959,53.9759,53.9422,53.9675,27639.0
2015-06-19 15:30:00,63.92,63.99,63.92,63.95,35710.0,53.9675,54.0266,53.9675,53.9928,35710.0
2015-06-19 15:40:00,63.96,64.01,63.92,64.0,62010.0,54.0013,54.0435,53.9675,54.035,62010.0
2015-06-19 15:50:00,64.01,64.05,63.93,63.93,117207.0,54.0435,54.0773,53.9759,53.9759,117207.0
2015-06-22 09:30:00,64.25,64.5,64.11,64.37,15348.0,54.2461,54.4572,54.1279,54.3474,15348.0
2015-06-22 09:40:00,64.38,64.49,64.35,64.48,26323.0,54.3559,54.4487,54.3305,54.4403,26323.0
2015-06-22 09:50:00,64.48,64.57,64.46,64.46,18597.0,54.4403,54.5163,54.4234,54.4234,18597.0
2015-06-22 10:00:00,64.44,64.54,64.43,64.49,20929.0,54.4065,54.491,54.3981,54.4487,20929.0
2015-06-22 10:10:00,64.49,64.55,64.46,64.5,11156.0,54.4487,54.4994,54.4234,54.4572,11156.0
2015-06-22 10:20:00,64.51,64.52,64.44,64.49,10546.0,54.4656,54.4741,54.4065,54.4487,10546.0
2015-06-22 10:30:00,64.49,64.53,64.48,64.5,8369.0,54.4487,54.4825,54.4403,54.4572,8369.0
2015-06-22 10:40:00,64.51,64.59,64.5,64.55,8969.0,54.4656,54.5332,54.4572,54.4994,8969.0
2015-06-22 10:50:00,64.55,64.61,64.5,64.59,15504.0,54.4994,54.5501,54.4572,54.5332,15504.0
2015-06-22 11:00:00,64.6,64.74,64.58,64.72,18138.0,54.5416,54.6598,54.5247,54.6429,18138.0
2015-06-22 11:10:00,64.73,64.76,64.71,64.73,10034.0,54.6514,54.6767,54.6345,54.6514,10034.0
2015-06-22 11:20:00,64.73,64.93,64.73,64.89,39614.0,54.6514,54.8202,54.6514,54.7865,39614.0
2015-06-22 11:30:00,64.89,64.9,64.79,64.83,17957.0,54.7865,54.7949,54.702,54.7358,17957.0
2015-06-22 11:40:00,64.83,64.83,64.75,64.76,10130.0,54.7358,54.7358,54.6683,54.6767,10130.0
2015-06-22 11:50:00,64.77,64.8,64.69,64.69,9304.0,54.6851,54.7105,54.6176,54.6176,9304.0
2015-06-22 12:00:00,64.68,64.71,64.65,64.69,42425.0,54.6092,54.6345,54.5838,54.6176,42425.0
2015-06-22 12:10:00,64.69,64.71,64.65,64.67,27114.0,54.6176,54.6345,54.5838,54.6007,27114.0
2015-06-22 12:20:00,64.67,64.69,64.56,64.6,19035.0,54.6007,54.6176,54.5078,54.5416,19035.0
2015-06-22 12:30:00,64.61,64.65,64.6,64.65,18956.0,54.5501,54.5838,54.5416,54.5838,18956.0
2015-06-22 12:40:00,64.65,64.68,64.64,64.67,34977.0,54.5838,54.6092,54.5754,54.6007,34977.0
2015-06-22 12:50:00,64.67,64.7,64.66,64.67,21842.0,54.6007,54.626,54.5923,54.6007,21842.0
2015-06-22 13:00:00,64.67,64.71,64.65,64.67,32422.0,54.6007,54.6345,54.5838,54.6007,32422.0
2015-06-22 13:10:00,64.67,64.69,64.63,64.63,20459.0,54.6007,54.6176,54.5669,54.5669,20459.0
2015-06-22 13:20:00,64.63,64.63,64.49,64.51,15845.0,54.5669,54.5669,54.4487,54.4656,15845.0
2015-06-22 13:30:00,64.51,64.54,64.49,64.52,9111.0,54.4656,54.491,54.4487,54.4741,9111.0
2015-06-22 13:40:00,64.51,64.58,64.51,64.57,12058.0,54.4656,54.5247,54.4656,54.5163,12058.0
2015-06-22 13:50:00,64.57,64.63,64.56,64.63,13741.0,54.5163,54.5669,54.5078,54.5669,13741.0
2015-06-22 14:00:00,64.63,64.66,64.6,64.66,14145.0,54.5669,54.5923,54.5416,54.5923,14145.0
2015-06-22 14:10:00,64.64,64.68,64.6,64.6,11562.0,54.5754,54.6092,54.5416,54.5416,11562.0
2015-06-22 14:20:00,64.59,64.63,64.58,64.61,12735.0,54.5332,54.5669,54.5247,54.5501,12735.0
2015-06-22 14:30:00,64.6,64.62,64.56,64.57,24134.0,54.5416,54.5585,54.5078,54.5163,24134.0
2015-06-22 14:40:00,64.57,64.63,64.55,64.61,28916.0,54.5163,54.5669,54.4994,54.5501,28916.0
2015-06-22 14:50:00,64.62,64.66,64.62,64.64,13096.0,54.5585,54.5923,54.5585,54.5754,13096.0
2015-06-22 15:00:00,64.65,64.66,64.59,64.61,14724.0,54.5838,54.5923,54.5332,54.5501,14724.0
2015-06-22 15:10:00,64.61,64.63,64.55,64.55,19978.0,54.5501,54.5669,54.4994,54.4994,19978.0
2015-06-22 15:20:00,64.55,64.62,64.55,64.58,28694.0,54.4994,54.5585,54.4994,54.5247,28694.0
2015-06-22 15:30:00,64.58,64.62,64.58,64.61,32402.0,54.5247,54.5585,54.5247,54.5501,32402.0
2015-06-22 15:40:00,64.62,64.63,64.57,64.58,41549.0,54.5585,54.5669,54.5163,54.5247,41549.0
2015-06-22 15:50:00,64.58,64.62,64.53,64.61,66567.0,54.5247,54.5585,54.4825,54.5501,66567.0
2015-06-23 09:30:00,64.66,64.71,64.44,64.48,20163.0,54.5923,54.6345,54.4065,54.4403,20163.0
2015-06-23 09:40:00,64.49,64.5,64.31,64.42,18187.0,54.4487,54.4572,54.2968,54.3896,18187.0
2015-06-23 09:50:00,64.39,64.5,64.36,64.44,13913.0,54.3643,54.4572,54.339,54.4065,13913.0
2015-06-23 10:00:00,64.45,64.58,64.38,64.56,16410.0,54.415,54.5247,54.3559,54.5078,16410.0
2015-06-23 10:10:00,64.54,64.57,64.4,64.4,12113.0,54.491,54.5163,54.3728,54.3728,12113.0
2015-06-23 10:20:00,64.36,64.41,64.29,64.3,5234.0,54.339,54.3812,54.2799,54.2883,5234.0
2015-06-23 10:30:00,64.31,64.36,64.28,64.29,6199.0,54.2968,54.339,54.2714,54.2799,6199.0
2015-06-23 10:40:00,64.27,64.3,64.24,64.29,5867.0,54.263,54.2883,54.2377,54.2799,5867.0
2015-06-23 10:50:00,64.29,64.31,64.25,64.28,3973.0,54.2799,54.2968,54.2461,54.2714,3973.0
2015-06-23 11:00:00,64.28,64.35,64.24,64.34,14596.0,54.2714,54.3305,54.2377,54.3221,14596.0
2015-06-23 11:10:00,64.35,64.39,64.31,64.34,6945.0,54.3305,54.3643,54.2968,54.3221,6945.0
2015-06-23 11:20:00,64.34,64.35,64.29,64.3,8217.0,54.3221,54.3305,54.2799,54.2883,8217.0
2015-06-23 11:30:00,64.27,64.36,64.25,64.32,4647.0,54.263,54.339,54.2461,54.3052,4647.0
2015-06-23 11:40:00,64.31,64.33,64.25,64.33,10286.0,54.2968,54.3137,54.2461,54.3137,10286.0
2015-06-23 11:50:00,64.32,64.33,64.25,64.26,8357.0,54.3052,54.3137,54.2461,54.2546,8357.0
2015-06-23 12:00:00,64.26,64.29,64.17,64.21,8086.0,54.2546,54.2799,54.1786,54.2123,8086.0
2015-06-23 12:10:00,64.21,64.22,64.18,64.2,8256.0,54.2123,54.2208,54.187,54.2039,8256.0
2015-06-23 12:20:00,64.19,64.27,64.15,64.25,11525.0,54.1955,54.263,54.1617,54.2461,11525.0
2015-06-23 12:30:00,64.24,64.3,64.21,64.24,17259.0,54.2377,54.2883,54.2123,54.2377,17259.0
2015-06-23 12:40:00,64.25,64.34,64.22,64.34,19147.0,54.2461,54.3221,54.2208,54.3221,19147.0
2015-06-23 12:50:00,64.34,64.36,64.28,64.29,16085.0,54.3221,54.339,54.2714,54.2799,16085.0
2015-06-23 13:00:00,64.28,64.34,64.26,64.33,16285.0,54.2714,54.3221,54.2546,54.3137,16285.0
2015-06-23 13:10:00,64.32,64.38,64.31,64.37,7100.0,54.3052,54.3559,54.2968,54.3474,7100.0
2015-06-23 13:20:00,64.37,64.38,64.34,64.36,10047.0,54.3474,54.3559,54.3221,54.339,10047.0
2015-06-23 13:30:00,64.36,64.41,64.35,64.4,14093.0,54.339,54.3812,54.3305,54.3728,14093.0
2015-06-23 13:40:00,64.41,64.5,64.41,64.44,40667.0,54.3812,54.4572,54.3812,54.4065,40667.0
2015-06-23 13:50:00,64.43,64.44,64.36,64.37,12361.0,54.3981,54.4065,54.339,54.3474,12361.0
2015-06-23 14:00:00,64.37,64.39,64.35,64.35,9579.0,54.3474,54.3643,54.3305,54.3305,9579.0
2015-06-23 14:10:00,64.35,64.35,64.31,64.32,18726.0,54.3305,54.3305,54.2968,54.3052,18726.0
2015-06-23 14:20:00,64.32,64.32,64.28,64.28,6794.0,54.3052,54.3052,54.2714,54.2714,6794.0
2015-06-23 14:30:00,64.27,64.32,64.2,64.28,21046.0,54.263,54.3052,54.2039,54.2714,21046.0
2015-06-23 14:40:00,64.29,64.33,64.28,64.3,7548.0,54.2799,54.3137,54.2714,54.2883,7548.0
2015-06-23 14:50:00,64.3,64.35,64.3,64.3,5281.0,54.2883,54.3305,54.2883,54.2883,5281.0
2015-06-23 15:00:00,64.3,64.31,64.25,64.27,10409.0,54.2883,54.2968,54.2461,54.263,10409.0
2015-06-23 15:10:00,64.26,64.28,64.25,64.27,13042.0,54.2546,54.2714,54.2461,54.263,13042.0
2015-06-23 15:20:00,64.27,64.29,64.26,64.26,17385.0,54.263,54.2799,54.2546,54.2546,17385.0
2015-06-23 15:30:00,64.26,64.28,64.24,64.25,32516.0,54.2546,54.2714,54.2377,54.2461,32516.0
2015-06-23 15:40:00,64.25,64.27,64.22,64.25,33443.0,54.2461,54.263,54.2208,54.2461,33443.0
2015-06-23 15:50:00,64.25,64.3,64.22,64.28,76446.0,54.2461,54.2883,54.2208,54.2714,76446.0
2015-06-24 09:30:00,64.15,64.19,63.95,64.1,12188.0,54.1617,54.1955,53.9928,54.1195,12188.0
2015-06-24 09:40:00,64.09,64.1,63.95,64.0,8967.0,54.111,54.1195,53.9928,54.035,8967.0
2015-06-24 09:50:00,63.99,64.01,63.87,63.9,13782.0,54.0266,54.0435,53.9253,53.9506,13782.0
2015-06-24 10:00:00,63.89,63.95,63.84,63.86,11148.0,53.9422,53.9928,53.8999,53.9168,11148.0
2015-06-24 10:10:00,63.86,63.88,63.78,63.81,14427.0,53.9168,53.9337,53.8493,53.8746,14427.0
2015-06-24 10:20:00,63.8,63.89,63.76,63.89,19756.0,53.8662,53.9422,53.8324,53.9422,19756.0
2015-06-24 10:30:00,63.9,63.97,63.89,63.93,4401.0,53.9506,54.0097,53.9422,53.9759,4401.0
2015-06-24 10:40:00,63.93,63.99,63.93,63.99,3683.0,53.9759,54.0266,53.9759,54.0266,3683.0
2015-06-24 10:50:00,63.98,63.98,63.9,63.91,6600.0,54.0182,54.0182,53.9506,53.959,6600.0
2015-06-24 11:00:00,63.91,63.92,63.86,63.89,11053.0,53.959,53.9675,53.9168,53.9422,11053.0
2015-06-24 11:10:00,63.88,63.88,63.79,63.84,6143.0,53.9337,53.9337,53.8577,53.8999,6143.0
2015-06-24 11:20:00,63.85,63.85,63.79,63.85,6990.0,53.9084,53.9084,53.8577,53.9084,6990.0
2015-06-24 11:30:00,63.84,63.85,63.77,63.77,6996.0,53.8999,53.9084,53.8408,53.8408,6996.0
2015-06-24 11:40:00,63.76,63.85,63.76,63.8,7188.0,53.8324,53.9084,53.8324,53.8662,7188.0
2015-06-24 11:50:00,63.8,63.82,63.73,63.74,10548.0,53.8662,53.8831,53.8071,53.8155,10548.0
2015-06-24 12:00:00,63.74,63.74,63.65,63.65,9100.0,53.8155,53.8155,53.7395,53.7395,9100.0
2015-06-24 12:10:00,63.64,63.74,63.6,63.74,10914.0,53.7311,53.8155,53.6973,53.8155,10914.0
2015-06-24 12:20:00,63.72,63.74,63.64,63.66,8099.0,53.7986,53.8155,53.7311,53.748,8099.0
2015-06-24 12:30:00,63.65,63.69,63.62,63.67,6331.0,53.7395,53.7733,53.7142,53.7564,6331.0
2015-06-24 12:40:00,63.66,63.66,63.58,63.59,9067.0,53.748,53.748,53.6804,53.6889,9067.0
2015-06-24 12:50:00,63.58,63.64,63.54,63.63,8325.0,53.6804,53.7311,53.6467,53.7226,8325.0
2015-06-24 13:00:00,63.63,63.63,63.59,63.6,8100.0,53.7226,53.7226,53.6889,53.6973,8100.0
2015-06-24 13:10:00,63.6,63.6,63.54,63.54,6937.0,53.6973,53.6973,53.6467,53.6467,6937.0
2015-06-24 13:20:00,63.54,63.55,63.45,63.47,17607.0,53.6467,53.6551,53.5707,53.5876,17607.0
2015-06-24 13:30:00,63.46,63.5,63.45,63.46,7192.0,53.5791,53.6129,53.5707,53.5791,7192.0
2015-06-24 13:40:00,63.45,63.5,63.43,63.47,11205.0,53.5707,53.6129,53.5538,53.5876,11205.0
2015-06-24 13:50:00,63.46,63.52,63.45,63.52,8419.0,53.5791,53.6298,53.5707,53.6298,8419.0
2015-06-24 14:00:00,63.53,63.54,63.48,63.49,7699.0,53.6382,53.6467,53.596,53.6044,7699.0
2015-06-24 14:10:00,63.5,63.5,63.43,63.43,11103.0,53.6129,53.6129,53.5538,53.5538,11103.0
2015-06-24 14:20:00,63.43,63.45,63.38,63.44,22524.0,53.5538,53.5707,53.5116,53.5622,22524.0
2015-06-24 14:30:00,63.44,63.54,63.39,63.53,15679.0,53.5622,53.6467,53.52,53.6382,15679.0
2015-06-24 14:40:00,63.55,63.57,63.52,63.55,14412.0,53.6551,53.672,53.6298,53.6551,14412.0
2015-06-24 14:50:00,63.54,63.61,63.53,63.6,12580.0,53.6467,53.7058,53.6382,53.6973,12580.0
2015-06-24 15:00:00,63.59,63.59,63.47,63.52,30531.0,53.6889,53.6889,53.5876,53.6298,30531.0
2015-06-24 15:10:00,63.52,63.54,63.47,63.51,19986.0,53.6298,53.6467,53.5876,53.6213,19986.0
2015-06-24 15:20:00,63.51,63.55,63.48,63.54,23242.0,53.6213,53.6551,53.596,53.6467,23242.0
2015-06-24 15:30:00,63.54,63.56,63.47,63.47,26635.0,53.6467,53.6635,53.5876,53.5876,26635.0
2015-06-24 15:40:00,63.47,63.48,63.34,63.35,32813.0,53.5876,53.596,53.4778,53.4862,32813.0
2015-06-24 15:50:00,63.34,63.37,63.3,63.3,70203.0,53.4778,53.5031,53.444,53.444,70203.0
2015-06-25 09:30:00,63.51,63.59,63.18,63.19,14927.0,53.6213,53.6889,53.3427,53.3512,14927.0
2015-06-25 09:40:00,63.19,63.19,63.03,63.16,20600.0,53.3512,53.3512,53.2161,53.3258,20600.0
2015-06-25 09:50:00,63.16,63.26,63.16,63.22,10506.0,53.3258,53.4103,53.3258,53.3765,10506.0
2015-06-25 10:00:00,63.22,63.27,63.15,63.21,20898.0,53.3765,53.4187,53.3174,53.368,20898.0
2015-06-25 10:10:00,63.23,63.3,63.21,63.25,13634.0,53.3849,53.444,53.368,53.4018,13634.0
2015-06-25 10:20:00,63.27,63.28,63.19,63.24,16042.0,53.4187,53.4271,53.3512,53.3934,16042.0
2015-06-25 10:30:00,63.24,63.27,63.12,63.18,18170.0,53.3934,53.4187,53.2921,53.3427,18170.0
2015-06-25 10:40:00,63.18,63.25,63.17,63.25,6455.0,53.3427,53.4018,53.3343,53.4018,6455.0
2015-06-25 10:50:00,63.25,63.26,63.19,63.21,9498.0,53.4018,53.4103,53.3512,53.368,9498.0
2015-06-25 11:00:00,63.22,63.3,63.22,63.25,12952.0,53.3765,53.444,53.3765,53.4018,12952.0
2015-06-25 11:10:00,63.26,63.28,63.22,63.22,10924.0,53.4103,53.4271,53.3765,53.3765,10924.0
2015-06-25 11:20:00,63.23,63.25,63.18,63.2,7215.0,53.3849,53.4018,53.3427,53.3596,7215.0
2015-06-25 11:30:00,63.19,63.25,63.18,63.23,10955.0,53.3512,53.4018,53.3427,53.3849,10955.0
2015-06-25 11:40:00,63.21,63.23,63.18,63.18,7741.0,53.368,53.3849,53.3427,53.3427,7741.0
2015-06-25 11:50:00,63.2,63.28,63.19,63.24,8953.0,53.3596,53.4271,53.3512,53.3934,8953.0
2015-06-25 12:00:00,63.25,63.26,63.21,63.21,8107.0,53.4018,53.4103,53.368,53.368,8107.0
2015-06-25 12:10:00,63.21,63.26,63.17,63.25,20562.0,53.368,53.4103,53.3343,53.4018,20562.0
2015-06-25 12:20:00,63.25,63.25,63.2,63.21,5800.0,53.4018,53.4018,53.3596,53.368,5800.0
2015-06-25 12:30:00,63.2,63.25,63.19,63.24,8898.0,53.3596,53.4018,53.3512,53.3934,8898.0
2015-06-25 12:40:00,63.23,63.26,63.19,63.24,9205.0,53.3849,53.4103,53.3512,53.3934,9205.0
2015-06-25 12:50:00,63.24,63.26,63.21,63.25,11386.0,53.3934,53.4103,53.368,53.4018,11386.0
2015-06-25 13:00:00,63.25,63.29,63.24,63.29,11300.0,53.4018,53.4356,53.3934,53.4356,11300.0
2015-06-25 13:10:00,63.28,63.29,63.2,63.25,27167.0,53.4271,53.4356,53.3596,53.4018,27167.0
2015-06-25 13:20:00,63.26,63.26,63.21,63.23,11913.0,53.4103,53.4103,53.368,53.3849,11913.0
2015-06-25 13:30:00,63.23,63.26,63.2,63.23,14396.0,53.3849,53.4103,53.3596,53.3849,14396.0
2015-06-25 13:40:00,63.23,63.24,63.2,63.23,14929.0,53.3849,53.3934,53.3596,53.3849,14929.0
2015-06-25 13:50:00,63.24,63.25,63.2,63.21,12353.0,53.3934,53.4018,53.3596,53.368,12353.0
2015-06-25 14:00:00,63.21,63.22,63.15,63.16,9250.0,53.368,53.3765,53.3174,53.3258,9250.0
2015-06-25 14:10:00,63.15,63.17,63.12,63.15,28969.0,53.3174,53.3343,53.2921,53.3174,28969.0
2015-06-25 14:20:00,63.16,63.16,63.04,63.11,27179.0,53.3258,53.3258,53.2245,53.2836,27179.0
2015-06-25 14:30:00,63.1,63.19,63.07,63.19,14252.0,53.2752,53.3512,53.2498,53.3512,14252.0
2015-06-25 14:40:00,63.2,63.23,63.17,63.18,18108.0,53.3596,53.3849,53.3343,53.3427,18108.0
2015-06-25 14:50:00,63.18,63.2,63.11,63.19,8775.0,53.3427,53.3596,53.2836,53.3512,8775.0
2015-06-25 15:00:00,63.2,63.28,63.17,63.25,24128.0,53.3596,53.4271,53.3343,53.4018,24128.0
2015-06-25 15:10:00,63.25,63.25,63.18,63.18,10383.0,53.4018,53.4018,53.3427,53.3427,10383.0
2015-06-25 15:20:00,63.19,63.22,63.15,63.16,16258.0,53.3512,53.3765,53.3174,53.3258,16258.0
2015-06-25 15:30:00,63.17,63.18,63.07,63.12,22339.0,53.3343,53.3427,53.2498,53.2921,22339.0
2015-06-25 15:40:00,63.12,63.15,63.07,63.11,55893.0,53.2921,53.3174,53.2498,53.2836,55893.0
2015-06-25 15:50:00,63.1,63.18,63.1,63.12,57377.0,53.2752,53.3427,53.2752,53.2921,57377.0
2015-06-26 09:30:00,63.25,63.26,63.04,63.2,11353.0,53.4018,53.4103,53.2245,53.3596,11353.0
2015-06-26 09:40:00,63.14,63.3,63.13,63.29,14479.0,53.3089,53.444,53.3005,53.4356,14479.0
2015-06-26 09:50:00,63.29,63.43,63.28,63.36,19187.0,53.4356,53.5538,53.4271,53.4947,19187.0
2015-06-26 10:00:00,63.38,63.38,63.25,63.3,14378.0,53.5116,53.5116,53.4018,53.444,14378.0
2015-06-26 10:10:00,63.31,63.31,63.17,63.21,107129.0,53.4525,53.4525,53.3343,53.368,107129.0
2015-06-26 10:20:00,63.21,63.24,63.1,63.22,13254.0,53.368,53.3934,53.2752,53.3765,13254.0
2015-06-26 10:30:00,63.23,63.33,63.23,63.29,17945.0,53.3849,53.4694,53.3849,53.4356,17945.0
2015-06-26 10:40:00,63.31,63.32,63.23,63.24,7951.0,53.4525,53.4609,53.3849,53.3934,7951.0
2015-06-26 10:50:00,63.25,63.29,63.14,63.19,14454.0,53.4018,53.4356,53.3089,53.3512,14454.0
2015-06-26 11:00:00,63.18,63.28,63.18,63.28,12096.0,53.3427,53.4271,53.3427,53.4271,12096.0
2015-06-26 11:10:00,63.27,63.37,63.27,63.32,23027.0,53.4187,53.5031,53.4187,53.4609,23027.0
2015-06-26 11:20:00,63.31,63.37,63.31,63.36,7733.0,53.4525,53.5031,53.4525,53.4947,7733.0
2015-06-26 11:30:00,63.37,63.38,63.28,63.33,8013.0,53.5031,53.5116,53.4271,53.4694,8013.0
2015-06-26 11:40:00,63.31,63.32,63.28,63.31,7515.0,53.4525,53.4609,53.4271,53.4525,7515.0
2015-06-26 11:50:00,63.31,63.32,63.26,63.27,12239.0,53.4525,53.4609,53.4103,53.4187,12239.0
2015-06-26 12:00:00,63.27,63.28,63.24,63.25,24939.0,53.4187,53.4271,53.3934,53.4018,24939.0
2015-06-26 12:10:00,63.26,63.32,63.26,63.31,7910.0,53.4103,53.4609,53.4103,53.4525,7910.0
2015-06-26 12:20:00,63.32,63.33,63.27,63.29,12544.0,53.4609,53.4694,53.4187,53.4356,12544.0
2015-06-26 12:30:00,63.3,63.31,63.21,63.21,13645.0,53.444,53.4525,53.368,53.368,13645.0
2015-06-26 12:40:00,63.21,63.23,63.2,63.21,8489.0,53.368,53.3849,53.3596,53.368,8489.0
2015-06-26 12:50:00,63.21,63.22,63.12,63.13,20783.0,53.368,53.3765,53.2921,53.3005,20783.0
2015-06-26 13:00:00,63.12,63.18,63.12,63.15,13506.0,53.2921,53.3427,53.2921,53.3174,13506.0
2015-06-26 13:10:00,63.14,63.15,63.07,63.08,18087.0,53.3089,53.3174,53.2498,53.2583,18087.0
2015-06-26 13:20:00,63.08,63.17,63.06,63.17,16474.0,53.2583,53.3343,53.2414,53.3343,16474.0
2015-06-26 13:30:00,63.16,63.19,63.12,63.19,8779.0,53.3258,53.3512,53.2921,53.3512,8779.0
2015-06-26 13:40:00,63.19,63.33,63.19,63.31,84483.0,53.3512,53.4694,53.3512,53.4525,84483.0
2015-06-26 13:50:00,63.32,63.33,63.3,63.3,10086.0,53.4609,53.4694,53.444,53.444,10086.0
2015-06-26 14:00:00,63.31,63.31,63.29,63.3,18645.0,53.4525,53.4525,53.4356,53.444,18645.0
2015-06-26 14:10:00,63.3,63.33,63.25,63.27,23920.0,53.444,53.4694,53.4018,53.4187,23920.0
2015-06-26 14:20:00,63.28,63.31,63.22,63.26,42640.0,53.4271,53.4525,53.3765,53.4103,42640.0
2015-06-26 14:30:00,63.26,63.31,63.25,63.31,9917.0,53.4103,53.4525,53.4018,53.4525,9917.0
2015-06-26 14:40:00,63.32,63.32,63.18,63.26,8659.0,53.4609,53.4609,53.3427,53.4103,8659.0
2015-06-26 14:50:00,63.26,63.27,63.2,63.21,15140.0,53.4103,53.4187,53.3596,53.368,15140.0
2015-06-26 15:00:00,63.21,63.4,63.21,63.4,22688.0,53.368,53.5285,53.368,53.5285,22688.0
2015-06-26 15:10:00,63.41,63.42,63.3,63.37,23060.0,53.5369,53.5453,53.444,53.5031,23060.0
2015-06-26 15:20:00,63.37,63.38,63.3,63.36,21475.0,53.5031,53.5116,53.444,53.4947,21475.0
2015-06-26 15:30:00,63.35,63.37,63.28,63.28,36486.0,53.4862,53.5031,53.4271,53.4271,36486.0
2015-06-26 15:40:00,63.29,63.32,63.24,63.28,44927.0,53.4356,53.4609,53.3934,53.4271,44927.0
2015-06-26 15:50:00,63.29,63.39,63.28,63.35,181762.0,53.4356,53.52,53.4271,53.4862,181762.0
2015-06-29 09:30:00,62.99,63.04,62.77,62.9,60894.0,53.1823,53.2245,52.9966,53.1063,60894.0
2015-06-29 09:40:00,62.9,63.01,62.87,62.99,31671.0,53.1063,53.1992,53.081,53.1823,31671.0
2015-06-29 09:50:00,62.99,63.07,62.97,63.06,43412.0,53.1823,53.2498,53.1654,53.2414,43412.0
2015-06-29 10:00:00,63.11,63.19,63.05,63.13,21006.0,53.2836,53.3512,53.233,53.3005,21006.0
2015-06-29 10:10:00,63.12,63.12,62.97,62.97,14441.0,53.2921,53.2921,53.1654,53.1654,14441.0
2015-06-29 10:20:00,62.95,63.02,62.88,62.89,52537.0,53.1485,53.2076,53.0894,53.0979,52537.0
2015-06-29 10:30:00,62.89,62.92,62.85,62.9,13360.0,53.0979,53.1232,53.0641,53.1063,13360.0
2015-06-29 10:40:00,62.9,62.97,62.83,62.87,23765.0,53.1063,53.1654,53.0472,53.081,23765.0
2015-06-29 10:50:00,62.87,62.9,62.8,62.81,19583.0,53.081,53.1063,53.0219,53.0303,19583.0
2015-06-29 11:00:00,62.81,62.84,62.79,62.8,22450.0,53.0303,53.0557,53.0134,53.0219,22450.0
2015-06-29 11:10:00,62.81,62.83,62.74,62.74,17138.0,53.0303,53.0472,52.9712,52.9712,17138.0
2015-06-29 11:20:00,62.75,62.87,62.74,62.85,17703.0,52.9797,53.081,52.9712,53.0641,17703.0
2015-06-29 11:30:00,62.85,62.85,62.74,62.78,28430.0,53.0641,53.0641,52.9712,53.005,28430.0
2015-06-29 11:40:00,62.79,62.86,62.79,62.83,23755.0,53.0134,53.0725,53.0134,53.0472,23755.0
2015-06-29 11:50:00,62.84,62.86,62.81,62.85,35668.0,53.0557,53.0725,53.0303,53.0641,35668.0
2015-06-29 12:00:00,62.85,62.88,62.8,62.88,17182.0,53.0641,53.0894,53.0219,53.0894,17182.0
2015-06-29 12:10:00,62.88,62.89,62.8,62.8,16413.0,53.0894,53.0979,53.0219,53.0219,16413.0
2015-06-29 12:20:00,62.8,62.81,62.72,62.76,10351.0,53.0219,53.0303,52.9543,52.9881,10351.0
2015-06-29 12:30:00,62.75,62.85,62.71,62.72,23408.0,52.9797,53.0641,52.9459,52.9543,23408.0
2015-06-29 12:40:00,62.71,62.73,62.66,62.7,22536.0,52.9459,52.9628,52.9037,52.9375,22536.0
2015-06-29 12:50:00,62.7,62.74,62.68,62.7,8520.0,52.9375,52.9712,52.9206,52.9375,8520.0
2015-06-29 13:00:00,62.7,62.77,62.67,62.69,26895.0,52.9375,52.9966,52.9121,52.929,26895.0
2015-06-29 13:10:00,62.68,62.69,62.62,62.68,9853.0,52.9206,52.929,52.8699,52.9206,9853.0
2015-06-29 13:20:00,62.69,62.76,62.69,62.72,12221.0,52.929,52.9881,52.929,52.9543,12221.0
2015-06-29 13:30:00,62.72,62.76,62.71,62.71,14318.0,52.9543,52.9881,52.9459,52.9459,14318.0
2015-06-29 13:40:00,62.71,62.76,62.64,62.74,32067.0,52.9459,52.9881,52.8868,52.9712,32067.0
2015-06-29 13:50:00,62.73,62.73,62.63,62.65,11122.0,52.9628,52.9628,52.8783,52.8952,11122.0
2015-06-29 14:00:00,62.65,62.66,62.6,62.61,11301.0,52.8952,52.9037,52.853,52.8615,11301.0
2015-06-29 14:10:00,62.62,62.62,62.51,62.52,15483.0,52.8699,52.8699,52.777,52.7855,15483.0
2015-06-29 14:20:00,62.51,62.52,62.39,62.41,19618.0,52.777,52.7855,52.6757,52.6926,19618.0
2015-06-29 14:30:00,62.39,62.51,62.33,62.51,31853.0,52.6757,52.777,52.6251,52.777,31853.0
2015-06-29 14:40:00,62.5,62.64,62.48,62.54,21281.0,52.7686,52.8868,52.7517,52.8024,21281.0
2015-06-29 14:50:00,62.53,62.55,62.43,62.45,23275.0,52.7939,52.8108,52.7095,52.7264,23275.0
2015-06-29 15:00:00,62.44,62.47,62.4,62.42,20875.0,52.7179,52.7433,52.6842,52.701,20875.0
2015-06-29 15:10:00,62.41,62.5,62.41,62.5,39077.0,52.6926,52.7686,52.6926,52.7686,39077.0
2015-06-29 15:20:00,62.5,62.57,62.49,62.5,42026.0,52.7686,52.8277,52.7601,52.7686,42026.0
2015-06-29 15:30:00,62.5,62.58,62.47,62.49,115462.0,52.7686,52.8361,52.7433,52.7601,115462.0
2015-06-29 15:40:00,62.49,62.49,62.33,62.43,68571.0,52.7601,52.7601,52.6251,52.7095,68571.0
2015-06-29 15:50:00,62.43,62.5,62.39,62.42,200933.0,52.7095,52.7686,52.6757,52.701,200933.0
2015-06-30 09:30:00,62.9,62.9,62.39,62.44,36295.0,53.1063,53.1063,52.6757,52.7179,36295.0
2015-06-30 09:40:00,62.43,62.43,62.16,62.19,37757.0,52.7095,52.7095,52.4815,52.5069,37757.0
2015-06-30 09:50:00,62.2,62.3,62.02,62.04,20981.0,52.5153,52.5997,52.3633,52.3802,20981.0
2015-06-30 10:00:00,62.02,62.12,62.01,62.03,19910.0,52.3633,52.4478,52.3549,52.3718,19910.0
2015-06-30 10:10:00,62.02,62.07,61.94,62.02,21707.0,52.3633,52.4055,52.2958,52.3633,21707.0
2015-06-30 10:20:00,62.03,62.1,61.95,62.05,14898.0,52.3718,52.4309,52.3042,52.3887,14898.0
2015-06-30 10:30:00,62.05,62.06,61.89,61.94,22281.0,52.3887,52.3971,52.2536,52.2958,22281.0
2015-06-30 10:40:00,61.94,61.94,61.72,61.75,32317.0,52.2958,52.2958,52.11,52.1354,32317.0
2015-06-30 10:50:00,61.74,61.94,61.69,61.9,54937.0,52.1269,52.2958,52.0847,52.262,54937.0
2015-06-30 11:00:00,61.89,61.9,61.8,61.83,35444.0,52.2536,52.262,52.1776,52.2029,35444.0
2015-06-30 11:10:00,61.83,62.01,61.81,62.0,20184.0,52.2029,52.3549,52.186,52.3464,20184.0
2015-06-30 11:20:00,61.99,62.05,61.93,61.94,20641.0,52.338,52.3887,52.2873,52.2958,20641.0
2015-06-30 11:30:00,61.94,61.97,61.82,61.96,11883.0,52.2958,52.3211,52.1945,52.3127,11883.0
2015-06-30 11:40:00,61.96,62.04,61.93,62.04,19721.0,52.3127,52.3802,52.2873,52.3802,19721.0
2015-06-30 11:50:00,62.04,62.04,61.89,61.89,21357.0,52.3802,52.3802,52.2536,52.2536,21357.0
2015-06-30 12:00:00,61.9,62.0,61.9,61.99,20043.0,52.262,52.3464,52.262,52.338,20043.0
2015-06-30 12:10:00,62.0,62.01,61.9,61.9,14082.0,52.3464,52.3549,52.262,52.262,14082.0
2015-06-30 12:20:00,61.91,61.91,61.75,61.76,18753.0,52.2705,52.2705,52.1354,52.1438,18753.0
2015-06-30 12:30:00,61.77,61.8,61.71,61.76,7816.0,52.1523,52.1776,52.1016,52.1438,7816.0
2015-06-30 12:40:00,61.77,61.82,61.73,61.76,14135.0,52.1523,52.1945,52.1185,52.1438,14135.0
2015-06-30 12:50:00,61.76,61.83,61.75,61.83,12297.0,52.1438,52.2029,52.1354,52.2029,12297.0
2015-06-30 13:00:00,61.82,61.9,61.79,61.88,13577.0,52.1945,52.262,52.1691,52.2451,13577.0
2015-06-30 13:10:00,61.88,61.91,61.85,61.86,13089.0,52.2451,52.2705,52.2198,52.2282,13089.0
2015-06-30 13:20:00,61.87,61.96,61.84,61.93,17442.0,52.2367,52.3127,52.2114,52.2873,17442.0
2015-06-30 13:30:00,61.92,62.05,61.9,62.05,16670.0,52.2789,52.3887,52.262,52.3887,16670.0
2015-06-30 13:40:00,62.04,62.04,61.98,62.04,17064.0,52.3802,52.3802,52.3296,52.3802,17064.0
2015-06-30 13:50:00,62.05,62.13,62.05,62.06,9684.0,52.3887,52.4562,52.3887,52.3971,9684.0
2015-06-30 14:00:00,62.06,62.27,62.03,62.23,28969.0,52.3971,52.5744,52.3718,52.5406,28969.0
2015-06-30 14:10:00,62.23,62.3,62.21,62.23,12393.0,52.5406,52.5997,52.5237,52.5406,12393.0
2015-06-30 14:20:00,62.22,62.25,62.07,62.1,14404.0,52.5322,52.5575,52.4055,52.4309,14404.0
2015-06-30 14:30:00,62.1,62.2,62.08,62.18,10804.0,52.4309,52.5153,52.414,52.4984,10804.0
2015-06-30 14:40:00,62.18,62.18,62.05,62.07,16532.0,52.4984,52.4984,52.3887,52.4055,16532.0
2015-06-30 14:50:00,62.07,62.09,62.01,62.01,17710.0,52.4055,52.4224,52.3549,52.3549,17710.0
2015-06-30 15:00:00,62.01,62.07,61.99,62.05,22844.0,52.3549,52.4055,52.338,52.3887,22844.0
2015-06-30 15:10:00,62.05,62.06,61.95,61.95,25642.0,52.3887,52.3971,52.3042,52.3042,25642.0
2015-06-30 15:20:00,61.95,61.98,61.9,61.96,20103.0,52.3042,52.3296,52.262,52.3127,20103.0
2015-06-30 15:30:00,61.95,62.04,61.91,61.91,45836.0,52.3042,52.3802,52.2705,52.2705,45836.0
2015-06-30 15:40:00,61.9,61.94,61.83,61.94,88547.0,52.262,52.2958,52.2029,52.2958,88547.0
2015-06-30 15:50:00,61.94,61.96,61.8,61.8,137502.0,52.2958,52.3127,52.1776,52.1776,137502.0
2015-07-01 09:30:00,62.15,62.3,61.98,62.3,15575.0,52.4731,52.5997,52.3296,52.5997,15575.0
2015-07-01 09:40:00,62.27,62.35,62.22,62.32,8199.0,52.5744,52.6419,52.5322,52.6166,8199.0
2015-07-01 09:50:00,62.32,62.43,62.32,62.36,9152.0,52.6166,52.7095,52.6166,52.6504,9152.0
2015-07-01 10:00:00,62.38,62.48,62.35,62.39,12338.0,52.6673,52.7517,52.6419,52.6757,12338.0
2015-07-01 10:10:00,62.39,62.42,62.23,62.25,21551.0,52.6757,52.701,52.5406,52.5575,21551.0
2015-07-01 10:20:00,62.26,62.42,62.26,62.39,9051.0,52.566,52.701,52.566,52.6757,9051.0
2015-07-01 10:30:00,62.39,62.39,62.16,62.28,17748.0,52.6757,52.6757,52.4815,52.5828,17748.0
2015-07-01 10:40:00,62.28,62.33,62.18,62.21,7521.0,52.5828,52.6251,52.4984,52.5237,7521.0
2015-07-01 10:50:00,62.22,62.22,62.08,62.21,27604.0,52.5322,52.5322,52.414,52.5237,27604.0
2015-07-01 11:00:00,62.21,62.21,62.09,62.13,11739.0,52.5237,52.5237,52.4224,52.4562,11739.0
2015-07-01 11:10:00,62.14,62.15,62.1,62.1,11815.0,52.4646,52.4731,52.4309,52.4309,11815.0
2015-07-01 11:20:00,62.09,62.26,62.07,62.25,15368.0,52.4224,52.566,52.4055,52.5575,15368.0
2015-07-01 11:30:00,62.26,62.31,62.22,62.23,12396.0,52.566,52.6082,52.5322,52.5406,12396.0
2015-07-01 11:40:00,62.23,62.29,62.23,62.29,13245.0,52.5406,52.5913,52.5406,52.5913,13245.0
2015-07-01 11:50:00,62.29,62.35,62.27,62.29,15461.0,52.5913,52.6419,52.5744,52.5913,15461.0
2015-07-01 12:00:00,62.28,62.35,62.26,62.34,16690.0,52.5828,52.6419,52.566,52.6335,16690.0
2015-07-01 12:10:00,62.32,62.35,62.26,62.28,11064.0,52.6166,52.6419,52.566,52.5828,11064.0
2015-07-01 12:20:00,62.27,62.28,62.15,62.27,12562.0,52.5744,52.5828,52.4731,52.5744,12562.0
2015-07-01 12:30:00,62.28,62.29,62.22,62.22,9301.0,52.5828,52.5913,52.5322,52.5322,9301.0
2015-07-01 12:40:00,62.21,62.23,62.09,62.15,9589.0,52.5237,52.5406,52.4224,52.4731,9589.0
2015-07-01 12:50:00,62.13,62.14,62.0,62.04,10607.0,52.4562,52.4646,52.3464,52.3802,10607.0
2015-07-01 13:00:00,62.04,62.06,61.98,61.99,17578.0,52.3802,52.3971,52.3296,52.338,17578.0
2015-07-01 13:10:00,61.98,62.06,61.98,62.06,12688.0,52.3296,52.3971,52.3296,52.3971,12688.0
2015-07-01 13:20:00,62.08,62.13,62.03,62.03,14209.0,52.414,52.4562,52.3718,52.3718,14209.0
2015-07-01 13:30:00,62.03,62.17,62.02,62.15,9277.0,52.3718,52.49,52.3633,52.4731,9277.0
2015-07-01 13:40:00,62.16,62.27,62.15,62.27,12185.0,52.4815,52.5744,52.4731,52.5744,12185.0
2015-07-01 13:50:00,62.28,62.3,62.14,62.14,8101.0,52.5828,52.5997,52.4646,52.4646,8101.0
2015-07-01 14:00:00,62.16,62.16,62.04,62.14,15126.0,52.4815,52.4815,52.3802,52.4646,15126.0
2015-07-01 14:10:00,62.15,62.19,62.13,62.19,27205.0,52.4731,52.5069,52.4562,52.5069,27205.0
2015-07-01 14:20:00,62.19,62.23,62.14,62.15,23877.0,52.5069,52.5406,52.4646,52.4731,23877.0
2015-07-01 14:30:00,62.16,62.16,62.08,62.09,11872.0,52.4815,52.4815,52.414,52.4224,11872.0
2015-07-01 14:40:00,62.09,62.17,62.06,62.16,15597.0,52.4224,52.49,52.3971,52.4815,15597.0
2015-07-01 14:50:00,62.15,62.19,62.1,62.15,10332.0,52.4731,52.5069,52.4309,52.4731,10332.0
2015-07-01 15:00:00,62.15,62.31,62.15,62.27,21142.0,52.4731,52.6082,52.4731,52.5744,21142.0
2015-07-01 15:10:00,62.26,62.36,62.23,62.31,20165.0,52.566,52.6504,52.5406,52.6082,20165.0
2015-07-01 15:20:00,62.31,62.32,62.26,62.3,22783.0,52.6082,52.6166,52.566,52.5997,22783.0
2015-07-01 15:30:00,62.31,62.32,62.26,62.29,18440.0,52.6082,52.6166,52.566,52.5913,18440.0
2015-07-01 15:40:00,62.3,62.31,62.22,62.31,28493.0,52.5997,52.6082,52.5322,52.6082,28493.0
2015-07-01 15:50:00,62.32,62.35,62.28,62.34,102137.0,52.6166,52.6419,52.5828,52.6335,102137.0
2015-07-02 09:30:00,62.51,62.52,62.21,62.38,7910.0,52.777,52.7855,52.5237,52.6673,7910.0
2015-07-02 09:40:00,62.39,62.39,62.18,62.25,28452.0,52.6757,52.6757,52.4984,52.5575,28452.0
2015-07-02 09:50:00,62.25,62.33,62.22,62.23,12500.0,52.5575,52.6251,52.5322,52.5406,12500.0
2015-07-02 10:00:00,62.25,62.37,62.25,62.33,23828.0,52.5575,52.6588,52.5575,52.6251,23828.0
2015-07-02 10:10:00,62.32,62.39,62.32,62.33,12688.0,52.6166,52.6757,52.6166,52.6251,12688.0
2015-07-02 10:20:00,62.33,62.37,62.32,62.36,11820.0,52.6251,52.6588,52.6166,52.6504,11820.0
2015-07-02 10:30:00,62.36,62.37,62.33,62.33,25925.0,52.6504,52.6588,52.6251,52.6251,25925.0
2015-07-02 10:40:00,62.33,62.36,62.32,62.32,10462.0,52.6251,52.6504,52.6166,52.6166,10462.0
2015-07-02 10:50:00,62.32,62.43,62.29,62.39,15404.0,52.6166,52.7095,52.5913,52.6757,15404.0
2015-07-02 11:00:00,62.39,62.39,62.29,62.29,29430.0,52.6757,52.6757,52.5913,52.5913,29430.0
2015-07-02 11:10:00,62.28,62.28,62.2,62.24,7500.0,52.5828,52.5828,52.5153,52.5491,7500.0
2015-07-02 11:20:00,62.23,62.25,62.17,62.21,9902.0,52.5406,52.5575,52.49,52.5237,9902.0
2015-07-02 11:30:00,62.19,62.24,62.17,62.22,6376.0,52.5069,52.5491,52.49,52.5322,6376.0
2015-07-02 11:40:00,62.22,62.22,62.09,62.13,29464.0,52.5322,52.5322,52.4224,52.4562,29464.0
2015-07-02 11:50:00,62.13,62.17,62.11,62.16,12997.0,52.4562,52.49,52.4393,52.4815,12997.0
2015-07-02 12:00:00,62.19,62.21,62.15,62.15,6170.0,52.5069,52.5237,52.4731,52.4731,6170.0
2015-07-02 12:10:00,62.15,62.15,62.06,62.06,9545.0,52.4731,52.4731,52.3971,52.3971,9545.0
2015-07-02 12:20:00,62.07,62.07,62.0,62.06,7291.0,52.4055,52.4055,52.3464,52.3971,7291.0
2015-07-02 12:30:00,62.06,62.09,62.03,62.04,9436.0,52.3971,52.4224,52.3718,52.3802,9436.0
2015-07-02 12:40:00,62.03,62.07,62.02,62.07,5568.0,52.3718,52.4055,52.3633,52.4055,5568.0
2015-07-02 12:50:00,62.07,62.07,62.03,62.03,4578.0,52.4055,52.4055,52.3718,52.3718,4578.0
2015-07-02 13:00:00,62.05,62.05,62.01,62.04,8894.0,52.3887,52.3887,52.3549,52.3802,8894.0
2015-07-02 13:10:00,62.04,62.04,62.01,62.02,9419.0,52.3802,52.3802,52.3549,52.3633,9419.0
2015-07-02 13:20:00,62.01,62.06,62.01,62.05,9386.0,52.3549,52.3971,52.3549,52.3887,9386.0
2015-07-02 13:30:00,62.05,62.16,62.05,62.12,10968.0,52.3887,52.4815,52.3887,52.4478,10968.0
2015-07-02 13:40:00,62.12,62.16,62.1,62.13,4277.0,52.4478,52.4815,52.4309,52.4562,4277.0
2015-07-02 13:50:00,62.12,62.13,62.08,62.1,11614.0,52.4478,52.4562,52.414,52.4309,11614.0
2015-07-02 14:00:00,62.1,62.11,62.06,62.11,7668.0,52.4309,52.4393,52.3971,52.4393,7668.0
2015-07-02 14:10:00,62.1,62.12,62.08,62.09,5341.0,52.4309,52.4478,52.414,52.4224,5341.0
2015-07-02 14:20:00,62.08,62.14,62.07,62.13,7711.0,52.414,52.4646,52.4055,52.4562,7711.0
2015-07-02 14:30:00,62.13,62.18,62.13,62.17,4974.0,52.4562,52.4984,52.4562,52.49,4974.0
2015-07-02 14:40:00,62.17,62.21,62.15,62.21,8769.0,52.49,52.5237,52.4731,52.5237,8769.0
2015-07-02 14:50:00,62.21,62.28,62.18,62.26,9017.0,52.5237,52.5828,52.4984,52.566,9017.0
2015-07-02 15:00:00,62.26,62.28,62.21,62.23,10148.0,52.566,52.5828,52.5237,52.5406,10148.0
2015-07-02 15:10:00,62.23,62.26,62.23,62.26,8636.0,52.5406,52.566,52.5406,52.566,8636.0
2015-07-02 15:20:00,62.26,62.38,62.26,62.38,11171.0,52.566,52.6673,52.566,52.6673,11171.0
2015-07-02 15:30:00,62.37,62.37,62.28,62.31,15256.0,52.6588,52.6588,52.5828,52.6082,15256.0
2015-07-02 15:40:00,62.31,62.38,62.27,62.37,22682.0,52.6082,52.6673,52.5744,52.6588,22682.0
2015-07-02 15:50:00,62.37,62.44,62.35,62.35,71375.0,52.6588,52.7179,52.6419,52.6419,71375.0
2015-07-06 09:30:00,61.81,61.95,61.66,61.95,17554.0,52.186,52.3042,52.0594,52.3042,17554.0
2015-07-06 09:40:00,61.94,62.11,61.94,62.11,4455.0,52.2958,52.4393,52.2958,52.4393,4455.0
2015-07-06 09:50:00,62.11,62.17,62.03,62.11,14677.0,52.4393,52.49,52.3718,52.4393,14677.0
2015-07-06 10:00:00,62.11,62.18,62.06,62.18,13327.0,52.4393,52.4984,52.3971,52.4984,13327.0
2015-07-06 10:10:00,62.12,62.3,62.1,62.23,17382.0,52.4478,52.5997,52.4309,52.5406,17382.0
2015-07-06 10:20:00,62.21,62.23,62.13,62.23,17240.0,52.5237,52.5406,52.4562,52.5406,17240.0
2015-07-06 10:30:00,62.23,62.35,62.2,62.31,11867.0,52.5406,52.6419,52.5153,52.6082,11867.0
2015-07-06 10:40:00,62.3,62.53,62.29,62.47,24072.0,52.5997,52.7939,52.5913,52.7433,24072.0
2015-07-06 10:50:00,62.47,62.5,62.45,62.48,15113.0,52.7433,52.7686,52.7264,52.7517,15113.0
2015-07-06 11:00:00,62.49,62.55,62.49,62.5,22054.0,52.7601,52.8108,52.7601,52.7686,22054.0
2015-07-06 11:10:00,62.51,62.52,62.4,62.41,10888.0,52.777,52.7855,52.6842,52.6926,10888.0
2015-07-06 11:20:00,62.4,62.4,62.32,62.33,11962.0,52.6842,52.6842,52.6166,52.6251,11962.0
2015-07-06 11:30:00,62.35,62.42,62.3,62.4,10995.0,52.6419,52.701,52.5997,52.6842,10995.0
2015-07-06 11:40:00,62.4,62.45,62.4,62.44,9157.0,52.6842,52.7264,52.6842,52.7179,9157.0
2015-07-06 11:50:00,62.45,62.46,62.38,62.46,8890.0,52.7264,52.7348,52.6673,52.7348,8890.0
2015-07-06 12:00:00,62.46,62.48,62.43,62.46,9987.0,52.7348,52.7517,52.7095,52.7348,9987.0
2015-07-06 12:10:00,62.45,62.56,62.45,62.53,7353.0,52.7264,52.8192,52.7264,52.7939,7353.0
2015-07-06 12:20:00,62.54,62.56,62.53,62.54,12445.0,52.8024,52.8192,52.7939,52.8024,12445.0
2015-07-06 12:30:00,62.54,62.54,62.47,62.48,10447.0,52.8024,52.8024,52.7433,52.7517,10447.0
2015-07-06 12:40:00,62.48,62.51,62.44,62.45,11247.0,52.7517,52.777,52.7179,52.7264,11247.0
2015-07-06 12:50:00,62.44,62.47,62.42,62.47,5274.0,52.7179,52.7433,52.701,52.7433,5274.0
2015-07-06 13:00:00,62.46,62.51,62.45,62.45,4752.0,52.7348,52.777,52.7264,52.7264,4752.0
2015-07-06 13:10:00,62.44,62.46,62.3,62.3,7169.0,52.7179,52.7348,52.5997,52.5997,7169.0
2015-07-06 13:20:00,62.3,62.31,62.26,62.29,5771.0,52.5997,52.6082,52.566,52.5913,5771.0
2015-07-06 13:30:00,62.28,62.3,62.24,62.29,5800.0,52.5828,52.5997,52.5491,52.5913,5800.0
2015-07-06 13:40:00,62.28,62.28,62.22,62.26,70464.0,52.5828,52.5828,52.5322,52.566,70464.0
2015-07-06 13:50:00,62.26,62.33,62.23,62.32,87534.0,52.566,52.6251,52.5406,52.6166,87534.0
2015-07-06 14:00:00,62.32,62.35,62.28,62.32,21087.0,52.6166,52.6419,52.5828,52.6166,21087.0
2015-07-06 14:10:00,62.33,62.39,62.3,62.3,24082.0,52.6251,52.6757,52.5997,52.5997,24082.0
2015-07-06 14:20:00,62.3,62.32,62.23,62.24,8705.0,52.5997,52.6166,52.5406,52.5491,8705.0
2015-07-06 14:30:00,62.23,62.32,62.23,62.27,18821.0,52.5406,52.6166,52.5406,52.5744,18821.0
2015-07-06 14:40:00,62.27,62.36,62.22,62.35,8013.0,52.5744,52.6504,52.5322,52.6419,8013.0
2015-07-06 14:50:00,62.34,62.35,62.28,62.28,9286.0,52.6335,52.6419,52.5828,52.5828,9286.0
2015-07-06 15:00:00,62.28,62.32,62.26,62.27,12991.0,52.5828,52.6166,52.566,52.5744,12991.0
2015-07-06 15:10:00,62.25,62.38,62.25,62.35,11360.0,52.5575,52.6673,52.5575,52.6419,11360.0
2015-07-06 15:20:00,62.35,62.41,62.32,62.33,23594.0,52.6419,52.6926,52.6166,52.6251,23594.0
2015-07-06 15:30:00,62.35,62.48,62.34,62.42,18344.0,52.6419,52.7517,52.6335,52.701,18344.0
2015-07-06 15:40:00,62.41,62.5,62.37,62.48,25292.0,52.6926,52.7686,52.6588,52.7517,25292.0
2015-07-06 15:50:00,62.47,62.58,62.47,62.53,81259.0,52.7433,52.8361,52.7433,52.7939,81259.0
2015-07-07 09:30:00,62.62,62.65,62.31,62.53,12658.0,52.8699,52.8952,52.6082,52.7939,12658.0
2015-07-07 09:40:00,62.53,62.56,62.44,62.49,7620.0,52.7939,52.8192,52.7179,52.7601,7620.0
2015-07-07 09:50:00,62.47,62.58,62.39,62.44,17219.0,52.7433,52.8361,52.6757,52.7179,17219.0
2015-07-07 10:00:00,62.42,62.45,62.24,62.31,9325.0,52.701,52.7264,52.5491,52.6082,9325.0
2015-07-07 10:10:00,62.31,62.39,62.31,62.33,4594.0,52.6082,52.6757,52.6082,52.6251,4594.0
2015-07-07 10:20:00,62.33,62.36,62.25,62.33,18956.0,52.6251,52.6504,52.5575,52.6251,18956.0
2015-07-07 10:30:00,62.34,62.37,62.18,62.19,17531.0,52.6335,52.6588,52.4984,52.5069,17531.0
2015-07-07 10:40:00,62.19,62.22,62.08,62.16,9318.0,52.5069,52.5322,52.414,52.4815,9318.0
2015-07-07 10:50:00,62.16,62.23,62.1,62.13,11686.0,52.4815,52.5406,52.4309,52.4562,11686.0
2015-07-07 11:00:00,62.11,62.11,61.99,62.0,8690.0,52.4393,52.4393,52.338,52.3464,8690.0
2015-07-07 11:10:00,62.02,62.08,62.0,62.02,12176.0,52.3633,52.414,52.3464,52.3633,12176.0
2015-07-07 11:20:00,62.01,62.02,61.86,61.9,19809.0,52.3549,52.3633,52.2282,52.262,19809.0
2015-07-07 11:30:00,61.9,61.92,61.77,61.87,22391.0,52.262,52.2789,52.1523,52.2367,22391.0
2015-07-07 11:40:00,61.87,62.0,61.86,61.89,16725.0,52.2367,52.3464,52.2282,52.2536,16725.0
2015-07-07 11:50:00,61.91,62.11,61.84,62.06,14409.0,52.2705,52.4393,52.2114,52.3971,14409.0
2015-07-07 12:00:00,62.05,62.1,62.0,62.03,10943.0,52.3887,52.4309,52.3464,52.3718,10943.0
2015-07-07 12:10:00,62.03,62.03,61.96,62.0,6306.0,52.3718,52.3718,52.3127,52.3464,6306.0
2015-07-07 12:20:00,62.02,62.08,62.01,62.01,6409.0,52.3633,52.414,52.3549,52.3549,6409.0
2015-07-07 12:30:00,62.01,62.13,62.01,62.12,7777.0,52.3549,52.4562,52.3549,52.4478,7777.0
2015-07-07 12:40:00,62.13,62.25,62.11,62.22,7044.0,52.4562,52.5575,52.4393,52.5322,7044.0
2015-07-07 12:50:00,62.23,62.35,62.2,62.3,10059.0,52.5406,52.6419,52.5153,52.5997,10059.0
2015-07-07 13:00:00,62.31,62.31,62.17,62.23,7726.0,52.6082,52.6082,52.49,52.5406,7726.0
2015-07-07 13:10:00,62.25,62.41,62.23,62.29,13435.0,52.5575,52.6926,52.5406,52.5913,13435.0
2015-07-07 13:20:00,62.29,62.33,62.25,62.31,11011.0,52.5913,52.6251,52.5575,52.6082,11011.0
2015-07-07 13:30:00,62.31,62.32,62.26,62.29,7249.0,52.6082,52.6166,52.566,52.5913,7249.0
2015-07-07 13:40:00,62.3,62.36,62.26,62.34,8149.0,52.5997,52.6504,52.566,52.6335,8149.0
2015-07-07 13:50:00,62.36,62.36,62.26,62.27,5530.0,52.6504,52.6504,52.566,52.5744,5530.0
2015-07-07 14:00:00,62.28,62.31,62.24,62.28,9004.0,52.5828,52.6082,52.5491,52.5828,9004.0
2015-07-07 14:10:00,62.28,62.29,62.15,62.17,10084.0,52.5828,52.5913,52.4731,52.49,10084.0
2015-07-07 14:20:00,62.17,62.21,62.13,62.19,6316.0,52.49,52.5237,52.4562,52.5069,6316.0
2015-07-07 14:30:00,62.2,62.31,62.17,62.31,11704.0,52.5153,52.6082,52.49,52.6082,11704.0
2015-07-07 14:40:00,62.31,62.54,62.31,62.47,17836.0,52.6082,52.8024,52.6082,52.7433,17836.0
2015-07-07 14:50:00,62.46,62.68,62.44,62.65,21736.0,52.7348,52.9206,52.7179,52.8952,21736.0
2015-07-07 15:00:00,62.66,62.68,62.56,62.61,10817.0,52.9037,52.9206,52.8192,52.8615,10817.0
2015-07-07 15:10:00,62.62,62.65,62.55,62.65,17655.0,52.8699,52.8952,52.8108,52.8952,17655.0
2015-07-07 15:20:00,62.65,62.74,62.61,62.67,23899.0,52.8952,52.9712,52.8615,52.9121,23899.0
2015-07-07 15:30:00,62.69,62.72,62.64,62.65,26895.0,52.929,52.9543,52.8868,52.8952,26895.0
2015-07-07 15:40:00,62.64,62.64,62.54,62.57,24609.0,52.8868,52.8868,52.8024,52.8277,24609.0
2015-07-07 15:50:00,62.57,62.77,62.57,62.72,86919.0,52.8277,52.9966,52.8277,52.9543,86919.0
2015-07-08 09:30:00,62.13,62.46,62.13,62.41,18435.0,52.4562,52.7348,52.4562,52.6926,18435.0
2015-07-08 09:40:00,62.4,62.43,62.12,62.12,9628.0,52.6842,52.7095,52.4478,52.4478,9628.0
2015-07-08 09:50:00,62.11,62.22,62.06,62.18,7705.0,52.4393,52.5322,52.3971,52.4984,7705.0
2015-07-08 10:00:00,62.12,62.15,62.0,62.12,9783.0,52.4478,52.4731,52.3464,52.4478,9783.0
2015-07-08 10:10:00,62.08,62.16,62.06,62.16,4303.0,52.414,52.4815,52.3971,52.4815,4303.0
2015-07-08 10:20:00,62.16,62.21,62.09,62.13,5604.0,52.4815,52.5237,52.4224,52.4562,5604.0
2015-07-08 10:30:00,62.12,62.17,62.03,62.16,5642.0,52.4478,52.49,52.3718,52.4815,5642.0
2015-07-08 10:40:00,62.16,62.29,62.14,62.24,8188.0,52.4815,52.5913,52.4646,52.5491,8188.0
2015-07-08 10:50:00,62.24,62.4,62.24,62.32,9453.0,52.5491,52.6842,52.5491,52.6166,9453.0
2015-07-08 11:00:00,62.29,62.31,62.18,62.18,7912.0,52.5913,52.6082,52.4984,52.4984,7912.0
2015-07-08 11:10:00,62.18,62.19,62.03,62.04,8112.0,52.4984,52.5069,52.3718,52.3802,8112.0
2015-07-08 11:20:00,62.04,62.04,61.96,61.99,9607.0,52.3802,52.3802,52.3127,52.338,9607.0
2015-07-08 11:30:00,62.0,62.03,61.95,61.95,6418.0,52.3464,52.3718,52.3042,52.3042,6418.0
2015-07-08 11:40:00,61.96,62.02,61.9,61.97,8774.0,52.3127,52.3633,52.262,52.3211,8774.0
2015-07-08 11:50:00,61.97,61.97,61.77,61.82,5924.0,52.3211,52.3211,52.1523,52.1945,5924.0
2015-07-08 12:00:00,61.83,61.96,61.83,61.94,2000.0,52.2029,52.3127,52.2029,52.2958,2000.0
2015-07-08 12:10:00,61.94,61.95,61.92,61.95,1764.0,52.2958,52.3042,52.2789,52.3042,1764.0
2015-07-08 12:20:00,61.97,62.06,61.97,62.06,3098.0,52.3211,52.3971,52.3211,52.3971,3098.0
2015-07-08 12:30:00,62.04,62.05,62.01,62.02,4043.0,52.3802,52.3887,52.3549,52.3633,4043.0
2015-07-08 12:40:00,62.05,62.05,62.01,62.04,3707.0,52.3887,52.3887,52.3549,52.3802,3707.0
2015-07-08 12:50:00,62.04,62.15,62.04,62.15,6439.0,52.3802,52.4731,52.3802,52.4731,6439.0
2015-07-08 13:00:00,62.13,62.14,62.03,62.07,3726.0,52.4562,52.4646,52.3718,52.4055,3726.0
2015-07-08 13:10:00,62.1,62.18,62.1,62.11,4690.0,52.4309,52.4984,52.4309,52.4393,4690.0
2015-07-08 13:20:00,62.08,62.18,62.07,62.18,4300.0,52.414,52.4984,52.4055,52.4984,4300.0
2015-07-08 13:30:00,62.15,62.18,62.1,62.1,4409.0,52.4731,52.4984,52.4309,52.4309,4409.0
2015-07-08 13:40:00,62.11,62.17,62.1,62.14,7101.0,52.4393,52.49,52.4309,52.4646,7101.0
2015-07-08 13:50:00,62.16,62.22,62.14,62.17,4555.0,52.4815,52.5322,52.4646,52.49,4555.0
2015-07-08 14:00:00,62.14,62.17,62.03,62.09,9501.0,52.4646,52.49,52.3718,52.4224,9501.0
2015-07-08 14:10:00,62.1,62.15,61.98,61.98,6627.0,52.4309,52.4731,52.3296,52.3296,6627.0
2015-07-08 14:20:00,61.97,62.03,61.95,61.97,4404.0,52.3211,52.3718,52.3042,52.3211,4404.0
2015-07-08 14:30:00,61.94,61.99,61.87,61.89,7357.0,52.2958,52.338,52.2367,52.2536,7357.0
2015-07-08 14:40:00,61.89,61.91,61.73,61.73,9699.0,52.2536,52.2705,52.1185,52.1185,9699.0
2015-07-08 14:50:00,61.73,61.88,61.69,61.73,17002.0,52.1185,52.2451,52.0847,52.1185,17002.0
2015-07-08 15:00:00,61.75,61.9,61.75,61.83,10177.0,52.1354,52.262,52.1354,52.2029,10177.0
2015-07-08 15:10:00,61.84,61.96,61.84,61.85,12000.0,52.2114,52.3127,52.2114,52.2198,12000.0
2015-07-08 15:20:00,61.84,61.84,61.68,61.69,32600.0,52.2114,52.2114,52.0763,52.0847,32600.0
2015-07-08 15:30:00,61.68,61.82,61.68,61.76,22832.0,52.0763,52.1945,52.0763,52.1438,22832.0
2015-07-08 15:40:00,61.77,61.87,61.63,61.71,33938.0,52.1523,52.2367,52.0341,52.1016,33938.0
2015-07-08 15:50:00,61.7,61.72,61.59,61.62,98870.0,52.0932,52.11,52.0003,52.0256,98870.0
2015-07-09 09:30:00,62.42,62.67,62.42,62.67,19107.0,52.701,52.9121,52.701,52.9121,19107.0
2015-07-09 09:40:00,62.62,62.74,62.53,62.6,18888.0,52.8699,52.9712,52.7939,52.853,18888.0
2015-07-09 09:50:00,62.62,62.63,62.48,62.57,13196.0,52.8699,52.8783,52.7517,52.8277,13196.0
2015-07-09 10:00:00,62.56,62.61,62.44,62.49,46425.0,52.8192,52.8615,52.7179,52.7601,46425.0
2015-07-09 10:10:00,62.47,62.57,62.44,62.51,15416.0,52.7433,52.8277,52.7179,52.777,15416.0
2015-07-09 10:20:00,62.48,62.53,62.35,62.37,17095.0,52.7517,52.7939,52.6419,52.6588,17095.0
2015-07-09 10:30:00,62.36,62.44,62.36,62.39,21487.0,52.6504,52.7179,52.6504,52.6757,21487.0
2015-07-09 10:40:00,62.38,62.48,62.36,62.46,28313.0,52.6673,52.7517,52.6504,52.7348,28313.0
2015-07-09 10:50:00,62.47,62.61,62.43,62.61,14410.0,52.7433,52.8615,52.7095,52.8615,14410.0
2015-07-09 11:00:00,62.61,62.68,62.58,62.68,11803.0,52.8615,52.9206,52.8361,52.9206,11803.0
2015-07-09 11:10:00,62.69,62.73,62.65,62.67,7183.0,52.929,52.9628,52.8952,52.9121,7183.0
2015-07-09 11:20:00,62.66,62.66,62.53,62.54,8018.0,52.9037,52.9037,52.7939,52.8024,8018.0
2015-07-09 11:30:00,62.52,62.59,62.48,62.53,7431.0,52.7855,52.8446,52.7517,52.7939,7431.0
2015-07-09 11:40:00,62.54,62.59,62.49,62.53,10117.0,52.8024,52.8446,52.7601,52.7939,10117.0
2015-07-09 11:50:00,62.53,62.54,62.43,62.43,17906.0,52.7939,52.8024,52.7095,52.7095,17906.0
2015-07-09 12:00:00,62.42,62.45,62.31,62.35,10176.0,52.701,52.7264,52.6082,52.6419,10176.0
2015-07-09 12:10:00,62.35,62.41,62.3,62.4,6811.0,52.6419,52.6926,52.5997,52.6842,6811.0
2015-07-09 12:20:00,62.38,62.38,62.31,62.33,4440.0,52.6673,52.6673,52.6082,52.6251,4440.0
2015-07-09 12:30:00,62.32,62.39,62.32,62.32,18502.0,52.6166,52.6757,52.6166,52.6166,18502.0
2015-07-09 12:40:00,62.32,62.37,62.27,62.33,15863.0,52.6166,52.6588,52.5744,52.6251,15863.0
2015-07-09 12:50:00,62.33,62.45,62.33,62.42,8511.0,52.6251,52.7264,52.6251,52.701,8511.0
2015-07-09 13:00:00,62.42,62.42,62.31,62.35,11194.0,52.701,52.701,52.6082,52.6419,11194.0
2015-07-09 13:10:00,62.35,62.37,62.33,62.33,10029.0,52.6419,52.6588,52.6251,52.6251,10029.0
2015-07-09 13:20:00,62.34,62.37,62.29,62.3,9779.0,52.6335,52.6588,52.5913,52.5997,9779.0
2015-07-09 13:30:00,62.31,62.4,62.31,62.4,10012.0,52.6082,52.6842,52.6082,52.6842,10012.0
2015-07-09 13:40:00,62.4,62.4,62.35,62.39,11808.0,52.6842,52.6842,52.6419,52.6757,11808.0
2015-07-09 13:50:00,62.4,62.42,62.33,62.42,12887.0,52.6842,52.701,52.6251,52.701,12887.0
2015-07-09 14:00:00,62.41,62.45,62.4,62.42,18197.0,52.6926,52.7264,52.6842,52.701,18197.0
2015-07-09 14:10:00,62.43,62.43,62.33,62.34,11506.0,52.7095,52.7095,52.6251,52.6335,11506.0
2015-07-09 14:20:00,62.32,62.32,62.26,62.31,8804.0,52.6166,52.6166,52.566,52.6082,8804.0
2015-07-09 14:30:00,62.32,62.35,62.23,62.32,23756.0,52.6166,52.6419,52.5406,52.6166,23756.0
2015-07-09 14:40:00,62.31,62.35,62.26,62.31,13220.0,52.6082,52.6419,52.566,52.6082,13220.0
2015-07-09 14:50:00,62.32,62.47,62.32,62.45,14857.0,52.6166,52.7433,52.6166,52.7264,14857.0
2015-07-09 15:00:00,62.44,62.5,62.44,62.49,15425.0,52.7179,52.7686,52.7179,52.7601,15425.0
2015-07-09 15:10:00,62.49,62.52,62.43,62.49,21157.0,52.7601,52.7855,52.7095,52.7601,21157.0
2015-07-09 15:20:00,62.49,62.49,62.39,62.39,17954.0,52.7601,52.7601,52.6757,52.6757,17954.0
2015-07-09 15:30:00,62.38,62.41,62.32,62.39,15934.0,52.6673,52.6926,52.6166,52.6757,15934.0
2015-07-09 15:40:00,62.4,62.47,62.35,62.45,23374.0,52.6842,52.7433,52.6419,52.7264,23374.0
2015-07-09 15:50:00,62.45,62.49,62.32,62.32,155543.0,52.7264,52.7601,52.6166,52.6166,155543.0
2015-07-10 09:30:00,63.0,63.39,62.91,63.26,16908.0,53.1907,53.52,53.1148,53.4103,16908.0
2015-07-10 09:40:00,63.29,63.32,63.07,63.12,9433.0,53.4356,53.4609,53.2498,53.2921,9433.0
2015-07-10 09:50:00,63.1,63.2,63.05,63.05,9600.0,53.2752,53.3596,53.233,53.233,9600.0
2015-07-10 10:00:00,63.02,63.13,63.01,63.05,9669.0,53.2076,53.3005,53.1992,53.233,9669.0
2015-07-10 10:10:00,63.05,63.22,63.05,63.12,17785.0,53.233,53.3765,53.233,53.2921,17785.0
2015-07-10 10:20:00,63.12,63.18,63.08,63.1,27831.0,53.2921,53.3427,53.2583,53.2752,27831.0
2015-07-10 10:30:00,63.11,63.12,62.99,63.01,11416.0,53.2836,53.2921,53.1823,53.1992,11416.0
2015-07-10 10:40:00,63.01,63.03,62.94,62.95,10233.0,53.1992,53.2161,53.1401,53.1485,10233.0
2015-07-10 10:50:00,62.95,63.1,62.94,63.09,10386.0,53.1485,53.2752,53.1401,53.2667,10386.0
2015-07-10 11:00:00,63.06,63.21,63.06,63.2,10648.0,53.2414,53.368,53.2414,53.3596,10648.0
2015-07-10 11:10:00,63.19,63.23,63.17,63.19,9507.0,53.3512,53.3849,53.3343,53.3512,9507.0
2015-07-10 11:20:00,63.21,63.29,63.21,63.26,17681.0,53.368,53.4356,53.368,53.4103,17681.0
2015-07-10 11:30:00,63.28,63.29,63.19,63.27,23874.0,53.4271,53.4356,53.3512,53.4187,23874.0
2015-07-10 11:40:00,63.27,63.45,63.27,63.39,14962.0,53.4187,53.5707,53.4187,53.52,14962.0
2015-07-10 11:50:00,63.41,63.41,63.34,63.37,12173.0,53.5369,53.5369,53.4778,53.5031,12173.0
2015-07-10 12:00:00,63.37,63.44,63.37,63.44,13305.0,53.5031,53.5622,53.5031,53.5622,13305.0
2015-07-10 12:10:00,63.44,63.49,63.4,63.42,16605.0,53.5622,53.6044,53.5285,53.5453,16605.0
2015-07-10 12:20:00,63.43,63.47,63.41,63.47,11100.0,53.5538,53.5876,53.5369,53.5876,11100.0
2015-07-10 12:30:00,63.44,63.44,63.3,63.37,7457.0,53.5622,53.5622,53.444,53.5031,7457.0
2015-07-10 12:40:00,63.38,63.39,63.31,63.38,12604.0,53.5116,53.52,53.4525,53.5116,12604.0
2015-07-10 12:50:00,63.38,63.43,63.34,63.41,15933.0,53.5116,53.5538,53.4778,53.5369,15933.0
2015-07-10 13:00:00,63.42,63.46,63.38,63.41,20275.0,53.5453,53.5791,53.5116,53.5369,20275.0
2015-07-10 13:10:00,63.4,63.42,63.36,63.38,11186.0,53.5285,53.5453,53.4947,53.5116,11186.0
2015-07-10 13:20:00,63.38,63.49,63.37,63.46,24879.0,53.5116,53.6044,53.5031,53.5791,24879.0
2015-07-10 13:30:00,63.46,63.48,63.41,63.48,10167.0,53.5791,53.596,53.5369,53.596,10167.0
2015-07-10 13:40:00,63.47,63.48,63.39,63.4,26708.0,53.5876,53.596,53.52,53.5285,26708.0
2015-07-10 13:50:00,63.39,63.46,63.38,63.46,19281.0,53.52,53.5791,53.5116,53.5791,19281.0
2015-07-10 14:00:00,63.45,63.53,63.43,63.51,19549.0,53.5707,53.6382,53.5538,53.6213,19549.0
2015-07-10 14:10:00,63.51,63.63,63.5,63.62,21747.0,53.6213,53.7226,53.6129,53.7142,21747.0
2015-07-10 14:20:00,63.63,63.67,63.6,63.65,22101.0,53.7226,53.7564,53.6973,53.7395,22101.0
2015-07-10 14:30:00,63.64,63.73,63.64,63.73,18529.0,53.7311,53.8071,53.7311,53.8071,18529.0
2015-07-10 14:40:00,63.72,63.77,63.72,63.75,26060.0,53.7986,53.8408,53.7986,53.824,26060.0
2015-07-10 14:50:00,63.75,63.78,63.73,63.76,23439.0,53.824,53.8493,53.8071,53.8324,23439.0
2015-07-10 15:00:00,63.75,63.76,63.68,63.71,20818.0,53.824,53.8324,53.7649,53.7902,20818.0
2015-07-10 15:10:00,63.71,63.78,63.7,63.74,46546.0,53.7902,53.8493,53.7817,53.8155,46546.0
2015-07-10 15:20:00,63.74,63.78,63.71,63.74,27994.0,53.8155,53.8493,53.7902,53.8155,27994.0
2015-07-10 15:30:00,63.75,63.75,63.61,63.66,41933.0,53.824,53.824,53.7058,53.748,41933.0
2015-07-10 15:40:00,63.67,63.7,63.63,63.64,46644.0,53.7564,53.7817,53.7226,53.7311,46644.0
2015-07-10 15:50:00,63.65,63.71,63.54,63.55,88014.0,53.7395,53.7902,53.6467,53.6551,88014.0
2015-07-13 09:30:00,63.95,64.1,63.95,63.96,14059.0,53.9928,54.1195,53.9928,54.0013,14059.0
2015-07-13 09:40:00,63.94,64.05,63.9,63.99,25891.0,53.9844,54.0773,53.9506,54.0266,25891.0
2015-07-13 09:50:00,63.99,64.03,63.91,63.91,6618.0,54.0266,54.0604,53.959,53.959,6618.0
2015-07-13 10:00:00,63.9,63.94,63.86,63.94,7706.0,53.9506,53.9844,53.9168,53.9844,7706.0
2015-07-13 10:10:00,63.92,64.01,63.9,63.96,11100.0,53.9675,54.0435,53.9506,54.0013,11100.0
2015-07-13 10:20:00,63.96,64.0,63.93,63.96,24648.0,54.0013,54.035,53.9759,54.0013,24648.0
2015-07-13 10:30:00,63.97,63.98,63.83,63.87,13439.0,54.0097,54.0182,53.8915,53.9253,13439.0
2015-07-13 10:40:00,63.86,63.88,63.83,63.85,17156.0,53.9168,53.9337,53.8915,53.9084,17156.0
2015-07-13 10:50:00,63.85,63.91,63.85,63.85,22760.0,53.9084,53.959,53.9084,53.9084,22760.0
2015-07-13 11:00:00,63.85,63.9,63.83,63.85,23588.0,53.9084,53.9506,53.8915,53.9084,23588.0
2015-07-13 11:10:00,63.84,63.87,63.78,63.79,22649.0,53.8999,53.9253,53.8493,53.8577,22649.0
2015-07-13 11:20:00,63.78,63.82,63.77,63.81,15551.0,53.8493,53.8831,53.8408,53.8746,15551.0
2015-07-13 11:30:00,63.81,63.88,63.81,63.85,15105.0,53.8746,53.9337,53.8746,53.9084,15105.0
2015-07-13 11:40:00,63.85,63.85,63.81,63.83,18314.0,53.9084,53.9084,53.8746,53.8915,18314.0
2015-07-13 11:50:00,63.83,63.88,63.83,63.88,27126.0,53.8915,53.9337,53.8915,53.9337,27126.0
2015-07-13 12:00:00,63.88,63.89,63.82,63.83,32428.0,53.9337,53.9422,53.8831,53.8915,32428.0
2015-07-13 12:10:00,63.82,63.85,63.79,63.79,12583.0,53.8831,53.9084,53.8577,53.8577,12583.0
2015-07-13 12:20:00,63.79,63.82,63.78,63.81,9719.0,53.8577,53.8831,53.8493,53.8746,9719.0
2015-07-13 12:30:00,63.81,63.81,63.74,63.75,7266.0,53.8746,53.8746,53.8155,53.824,7266.0
2015-07-13 12:40:00,63.75,63.82,63.75,63.82,17662.0,53.824,53.8831,53.824,53.8831,17662.0
2015-07-13 12:50:00,63.82,63.84,63.79,63.8,15480.0,53.8831,53.8999,53.8577,53.8662,15480.0
2015-07-13 13:00:00,63.8,63.88,63.8,63.87,16796.0,53.8662,53.9337,53.8662,53.9253,16796.0
2015-07-13 13:10:00,63.86,63.91,63.85,63.89,10569.0,53.9168,53.959,53.9084,53.9422,10569.0
2015-07-13 13:20:00,63.89,63.91,63.88,63.89,8812.0,53.9422,53.959,53.9337,53.9422,8812.0
2015-07-13 13:30:00,63.9,63.91,63.85,63.88,13582.0,53.9506,53.959,53.9084,53.9337,13582.0
2015-07-13 13:40:00,63.86,63.87,63.84,63.86,22825.0,53.9168,53.9253,53.8999,53.9168,22825.0
2015-07-13 13:50:00,63.85,63.87,63.85,63.87,17860.0,53.9084,53.9253,53.9084,53.9253,17860.0
2015-07-13 14:00:00,63.88,63.9,63.86,63.89,15921.0,53.9337,53.9506,53.9168,53.9422,15921.0
2015-07-13 14:10:00,63.89,63.91,63.88,63.91,18437.0,53.9422,53.959,53.9337,53.959,18437.0
2015-07-13 14:20:00,63.9,63.94,63.9,63.92,243927.0,53.9506,53.9844,53.9506,53.9675,243927.0
2015-07-13 14:30:00,63.92,63.93,63.91,63.93,15595.0,53.9675,53.9759,53.959,53.9759,15595.0
2015-07-13 14:40:00,63.92,63.95,63.85,63.88,38544.0,53.9675,53.9928,53.9084,53.9337,38544.0
2015-07-13 14:50:00,63.88,63.94,63.83,63.93,14541.0,53.9337,53.9844,53.8915,53.9759,14541.0
2015-07-13 15:00:00,63.94,63.96,63.87,63.9,26960.0,53.9844,54.0013,53.9253,53.9506,26960.0
2015-07-13 15:10:00,63.9,63.93,63.86,63.93,29315.0,53.9506,53.9759,53.9168,53.9759,29315.0
2015-07-13 15:20:00,63.93,64.02,63.89,64.02,77065.0,53.9759,54.0519,53.9422,54.0519,77065.0
2015-07-13 15:30:00,64.02,64.06,63.97,64.05,28912.0,54.0519,54.0857,54.0097,54.0773,28912.0
2015-07-13 15:40:00,64.05,64.1,64.02,64.09,39271.0,54.0773,54.1195,54.0519,54.111,39271.0
2015-07-13 15:50:00,64.09,64.09,63.99,64.0,87609.0,54.111,54.111,54.0266,54.035,87609.0
2015-07-14 09:30:00,64.03,64.03,63.87,63.89,11251.0,54.0604,54.0604,53.9253,53.9422,11251.0
2015-07-14 09:40:00,63.8,63.94,63.75,63.91,5917.0,53.8662,53.9844,53.824,53.959,5917.0
2015-07-14 09:50:00,63.89,63.91,63.84,63.89,7339.0,53.9422,53.959,53.8999,53.9422,7339.0
2015-07-14 10:00:00,63.91,63.94,63.89,63.89,10218.0,53.959,53.9844,53.9422,53.9422,10218.0
2015-07-14 10:10:00,63.9,63.92,63.86,63.9,8302.0,53.9506,53.9675,53.9168,53.9506,8302.0
2015-07-14 10:20:00,63.91,63.96,63.89,63.91,6320.0,53.959,54.0013,53.9422,53.959,6320.0
2015-07-14 10:30:00,63.9,63.95,63.89,63.93,17065.0,53.9506,53.9928,53.9422,53.9759,17065.0
2015-07-14 10:40:00,63.94,63.96,63.93,63.96,6679.0,53.9844,54.0013,53.9759,54.0013,6679.0
2015-07-14 10:50:00,63.97,64.01,63.96,63.97,11015.0,54.0097,54.0435,54.0013,54.0097,11015.0
2015-07-14 11:00:00,63.97,63.97,63.89,63.91,31069.0,54.0097,54.0097,53.9422,53.959,31069.0
2015-07-14 11:10:00,63.91,64.01,63.9,64.01,13300.0,53.959,54.0435,53.9506,54.0435,13300.0
2015-07-14 11:20:00,63.99,64.02,63.98,63.99,11301.0,54.0266,54.0519,54.0182,54.0266,11301.0
2015-07-14 11:30:00,63.99,63.99,63.95,63.95,11780.0,54.0266,54.0266,53.9928,53.9928,11780.0
2015-07-14 11:40:00,63.95,63.95,63.87,63.87,11901.0,53.9928,53.9928,53.9253,53.9253,11901.0
2015-07-14 11:50:00,63.88,64.01,63.88,64.0,7272.0,53.9337,54.0435,53.9337,54.035,7272.0
2015-07-14 12:00:00,64.01,64.06,64.0,64.04,4482.0,54.0435,54.0857,54.035,54.0688,4482.0
2015-07-14 12:10:00,64.05,64.08,64.05,64.07,3100.0,54.0773,54.1026,54.0773,54.0941,3100.0
2015-07-14 12:20:00,64.06,64.07,64.02,64.03,6817.0,54.0857,54.0941,54.0519,54.0604,6817.0
2015-07-14 12:30:00,64.03,64.03,63.98,64.0,6213.0,54.0604,54.0604,54.0182,54.035,6213.0
2015-07-14 12:40:00,64.0,64.0,63.94,63.95,9500.0,54.035,54.035,53.9844,53.9928,9500.0
2015-07-14 12:50:00,63.97,64.0,63.96,63.99,9564.0,54.0097,54.035,54.0013,54.0266,9564.0
2015-07-14 13:00:00,63.99,64.0,63.95,63.98,12585.0,54.0266,54.035,53.9928,54.0182,12585.0
2015-07-14 13:10:00,63.99,64.03,63.95,64.03,11593.0,54.0266,54.0604,53.9928,54.0604,11593.0
2015-07-14 13:20:00,64.03,64.1,64.02,64.09,4958.0,54.0604,54.1195,54.0519,54.111,4958.0
2015-07-14 13:30:00,64.09,64.1,64.04,64.06,5952.0,54.111,54.1195,54.0688,54.0857,5952.0
2015-07-14 13:40:00,64.07,64.07,64.04,64.05,2966.0,54.0941,54.0941,54.0688,54.0773,2966.0
2015-07-14 13:50:00,64.06,64.07,64.04,64.06,9174.0,54.0857,54.0941,54.0688,54.0857,9174.0
2015-07-14 14:00:00,64.06,64.09,64.05,64.08,10581.0,54.0857,54.111,54.0773,54.1026,10581.0
2015-07-14 14:10:00,64.07,64.09,64.05,64.08,11397.0,54.0941,54.111,54.0773,54.1026,11397.0
2015-07-14 14:20:00,64.08,64.09,64.06,64.08,7799.0,54.1026,54.111,54.0857,54.1026,7799.0
2015-07-14 14:30:00,64.08,64.16,64.08,64.15,17486.0,54.1026,54.1701,54.1026,54.1617,17486.0
2015-07-14 14:40:00,64.16,64.21,64.15,64.18,21419.0,54.1701,54.2123,54.1617,54.187,21419.0
2015-07-14 14:50:00,64.18,64.19,64.13,64.15,22534.0,54.187,54.1955,54.1448,54.1617,22534.0
2015-07-14 15:00:00,64.16,64.19,64.14,64.15,20316.0,54.1701,54.1955,54.1532,54.1617,20316.0
2015-07-14 15:10:00,64.15,64.27,64.15,64.27,15596.0,54.1617,54.263,54.1617,54.263,15596.0
2015-07-14 15:20:00,64.26,64.28,64.23,64.25,22993.0,54.2546,54.2714,54.2292,54.2461,22993.0
2015-07-14 15:30:00,64.24,64.26,64.18,64.2,25910.0,54.2377,54.2546,54.187,54.2039,25910.0
2015-07-14 15:40:00,64.2,64.22,64.16,64.2,51097.0,54.2039,54.2208,54.1701,54.2039,51097.0
2015-07-14 15:50:00,64.2,64.22,64.14,64.15,77558.0,54.2039,54.2208,54.1532,54.1617,77558.0
2015-07-15 09:30:00,64.24,64.42,64.02,64.37,22220.0,54.2377,54.3896,54.0519,54.3474,22220.0
2015-07-15 09:40:00,64.37,64.37,64.21,64.21,13319.0,54.3474,54.3474,54.2123,54.2123,13319.0
2015-07-15 09:50:00,64.22,64.31,64.22,64.27,9855.0,54.2208,54.2968,54.2208,54.263,9855.0
2015-07-15 10:00:00,64.27,64.27,64.1,64.14,13916.0,54.263,54.263,54.1195,54.1532,13916.0
2015-07-15 10:10:00,64.14,64.25,64.13,64.21,9679.0,54.1532,54.2461,54.1448,54.2123,9679.0
2015-07-15 10:20:00,64.2,64.25,64.16,64.25,7734.0,54.2039,54.2461,54.1701,54.2461,7734.0
2015-07-15 10:30:00,64.25,64.32,64.24,64.31,8078.0,54.2461,54.3052,54.2377,54.2968,8078.0
2015-07-15 10:40:00,64.33,64.33,64.25,64.26,22573.0,54.3137,54.3137,54.2461,54.2546,22573.0
2015-07-15 10:50:00,64.27,64.3,64.24,64.27,24113.0,54.263,54.2883,54.2377,54.263,24113.0
2015-07-15 11:00:00,64.27,64.46,64.25,64.46,22732.0,54.263,54.4234,54.2461,54.4234,22732.0
2015-07-15 11:10:00,64.47,64.48,64.34,64.35,28173.0,54.4319,54.4403,54.3221,54.3305,28173.0
2015-07-15 11:20:00,64.35,64.39,64.33,64.34,14833.0,54.3305,54.3643,54.3137,54.3221,14833.0
2015-07-15 11:30:00,64.34,64.37,64.31,64.35,4157.0,54.3221,54.3474,54.2968,54.3305,4157.0
2015-07-15 11:40:00,64.34,64.35,64.3,64.31,3477.0,54.3221,54.3305,54.2883,54.2968,3477.0
2015-07-15 11:50:00,64.3,64.31,64.28,64.3,3528.0,54.2883,54.2968,54.2714,54.2883,3528.0
2015-07-15 12:00:00,64.29,64.34,64.29,64.34,4241.0,54.2799,54.3221,54.2799,54.3221,4241.0
2015-07-15 12:10:00,64.34,64.35,64.32,64.33,5127.0,54.3221,54.3305,54.3052,54.3137,5127.0
2015-07-15 12:20:00,64.32,64.38,64.32,64.38,6594.0,54.3052,54.3559,54.3052,54.3559,6594.0
2015-07-15 12:30:00,64.38,64.39,64.33,64.38,13189.0,54.3559,54.3643,54.3137,54.3559,13189.0
2015-07-15 12:40:00,64.39,64.41,64.35,64.37,17834.0,54.3643,54.3812,54.3305,54.3474,17834.0
2015-07-15 12:50:00,64.37,64.39,64.33,64.38,8435.0,54.3474,54.3643,54.3137,54.3559,8435.0
2015-07-15 13:00:00,64.39,64.43,64.34,64.43,26243.0,54.3643,54.3981,54.3221,54.3981,26243.0
2015-07-15 13:10:00,64.43,64.49,64.42,64.47,7584.0,54.3981,54.4487,54.3896,54.4319,7584.0
2015-07-15 13:20:00,64.47,64.47,64.4,64.43,19742.0,54.4319,54.4319,54.3728,54.3981,19742.0
2015-07-15 13:30:00,64.42,64.45,64.4,64.43,13647.0,54.3896,54.415,54.3728,54.3981,13647.0
2015-07-15 13:40:00,64.41,64.43,64.39,64.39,7037.0,54.3812,54.3981,54.3643,54.3643,7037.0
2015-07-15 13:50:00,64.39,64.39,64.37,64.38,3203.0,54.3643,54.3643,54.3474,54.3559,3203.0
2015-07-15 14:00:00,64.4,64.41,64.36,64.37,5341.0,54.3728,54.3812,54.339,54.3474,5341.0
2015-07-15 14:10:00,64.37,64.39,64.35,64.39,4467.0,54.3474,54.3643,54.3305,54.3643,4467.0
2015-07-15 14:20:00,64.39,64.41,64.38,64.38,2895.0,54.3643,54.3812,54.3559,54.3559,2895.0
2015-07-15 14:30:00,64.37,64.37,64.26,64.29,4143.0,54.3474,54.3474,54.2546,54.2799,4143.0
2015-07-15 14:40:00,64.3,64.3,64.13,64.16,10737.0,54.2883,54.2883,54.1448,54.1701,10737.0
2015-07-15 14:50:00,64.15,64.17,64.08,64.16,11486.0,54.1617,54.1786,54.1026,54.1701,11486.0
2015-07-15 15:00:00,64.16,64.18,64.11,64.14,13035.0,54.1701,54.187,54.1279,54.1532,13035.0
2015-07-15 15:10:00,64.14,64.19,64.13,64.15,9499.0,54.1532,54.1955,54.1448,54.1617,9499.0
2015-07-15 15:20:00,64.16,64.17,64.1,64.17,10420.0,54.1701,54.1786,54.1195,54.1786,10420.0
2015-07-15 15:30:00,64.16,64.26,64.16,64.23,7719.0,54.1701,54.2546,54.1701,54.2292,7719.0
2015-07-15 15:40:00,64.22,64.23,64.13,64.17,20378.0,54.2208,54.2292,54.1448,54.1786,20378.0
2015-07-15 15:50:00,64.16,64.21,64.09,64.16,73484.0,54.1701,54.2123,54.111,54.1701,73484.0
2015-07-16 09:30:00,64.48,64.49,64.23,64.25,16962.0,54.4403,54.4487,54.2292,54.2461,16962.0
2015-07-16 09:40:00,64.23,64.42,64.19,64.36,7908.0,54.2292,54.3896,54.1955,54.339,7908.0
2015-07-16 09:50:00,64.36,64.41,64.32,64.36,16823.0,54.339,54.3812,54.3052,54.339,16823.0
2015-07-16 10:00:00,64.36,64.37,64.17,64.22,19265.0,54.339,54.3474,54.1786,54.2208,19265.0
2015-07-16 10:10:00,64.24,64.24,64.1,64.17,30186.0,54.2377,54.2377,54.1195,54.1786,30186.0
2015-07-16 10:20:00,64.16,64.24,64.15,64.17,28015.0,54.1701,54.2377,54.1617,54.1786,28015.0
2015-07-16 10:30:00,64.16,64.24,64.14,64.23,27954.0,54.1701,54.2377,54.1532,54.2292,27954.0
2015-07-16 10:40:00,64.23,64.38,64.21,64.36,32200.0,54.2292,54.3559,54.2123,54.339,32200.0
2015-07-16 10:50:00,64.37,64.4,64.35,64.36,12545.0,54.3474,54.3728,54.3305,54.339,12545.0
2015-07-16 11:00:00,64.36,64.4,64.36,64.37,14544.0,54.339,54.3728,54.339,54.3474,14544.0
2015-07-16 11:10:00,64.36,64.38,64.35,64.37,20088.0,54.339,54.3559,54.3305,54.3474,20088.0
2015-07-16 11:20:00,64.38,64.45,64.36,64.38,29367.0,54.3559,54.415,54.339,54.3559,29367.0
2015-07-16 11:30:00,64.39,64.44,64.39,64.43,15913.0,54.3643,54.4065,54.3643,54.3981,15913.0
2015-07-16 11:40:00,64.43,64.52,64.41,64.48,62768.0,54.3981,54.4741,54.3812,54.4403,62768.0
2015-07-16 11:50:00,64.48,64.5,64.41,64.43,19583.0,54.4403,54.4572,54.3812,54.3981,19583.0
2015-07-16 12:00:00,64.42,64.44,64.41,64.44,21130.0,54.3896,54.4065,54.3812,54.4065,21130.0
2015-07-16 12:10:00,64.44,64.46,64.37,64.42,58310.0,54.4065,54.4234,54.3474,54.3896,58310.0
2015-07-16 12:20:00,64.43,64.45,64.37,64.43,98920.0,54.3981,54.415,54.3474,54.3981,98920.0
2015-07-16 12:30:00,64.44,64.45,64.42,64.45,16686.0,54.4065,54.415,54.3896,54.415,16686.0
2015-07-16 12:40:00,64.45,64.46,64.37,64.38,100816.0,54.415,54.4234,54.3474,54.3559,100816.0
2015-07-16 12:50:00,64.38,64.6,64.34,64.57,117261.0,54.3559,54.5416,54.3221,54.5163,117261.0
2015-07-16 13:00:00,64.57,64.65,64.56,64.61,17671.0,54.5163,54.5838,54.5078,54.5501,17671.0
2015-07-16 13:10:00,64.62,64.67,64.61,64.65,10437.0,54.5585,54.6007,54.5501,54.5838,10437.0
2015-07-16 13:20:00,64.65,64.65,64.58,64.61,31832.0,54.5838,54.5838,54.5247,54.5501,31832.0
2015-07-16 13:30:00,64.61,64.62,64.51,64.52,41159.0,54.5501,54.5585,54.4656,54.4741,41159.0
2015-07-16 13:40:00,64.52,64.54,64.41,64.43,159240.0,54.4741,54.491,54.3812,54.3981,159240.0
2015-07-16 13:50:00,64.44,64.54,64.41,64.44,112076.0,54.4065,54.491,54.3812,54.4065,112076.0
2015-07-16 14:00:00,64.41,64.43,64.02,64.28,455636.0,54.3812,54.3981,54.0519,54.2714,455636.0
2015-07-16 14:10:00,64.29,64.33,64.26,64.29,36944.0,54.2799,54.3137,54.2546,54.2799,36944.0
2015-07-16 14:20:00,64.29,64.37,64.29,64.37,30553.0,54.2799,54.3474,54.2799,54.3474,30553.0
2015-07-16 14:30:00,64.37,64.37,64.32,64.35,30117.0,54.3474,54.3474,54.3052,54.3305,30117.0
2015-07-16 14:40:00,64.34,64.38,64.32,64.34,23834.0,54.3221,54.3559,54.3052,54.3221,23834.0
2015-07-16 14:50:00,64.35,64.37,64.29,64.35,65506.0,54.3305,54.3474,54.2799,54.3305,65506.0
2015-07-16 15:00:00,64.34,64.37,64.32,64.36,31858.0,54.3221,54.3474,54.3052,54.339,31858.0
2015-07-16 15:10:00,64.36,64.46,64.36,64.45,37168.0,54.339,54.4234,54.339,54.415,37168.0
2015-07-16 15:20:00,64.44,64.5,64.43,64.49,19873.0,54.4065,54.4572,54.3981,54.4487,19873.0
2015-07-16 15:30:00,64.49,64.5,64.47,64.49,29231.0,54.4487,54.4572,54.4319,54.4487,29231.0
2015-07-16 15:40:00,64.5,64.55,64.47,64.55,33319.0,54.4572,54.4994,54.4319,54.4994,33319.0
2015-07-16 15:50:00,64.55,64.56,64.49,64.49,83846.0,54.4994,54.5078,54.4487,54.4487,83846.0
2015-07-17 09:30:00,64.65,64.65,64.28,64.31,56931.0,54.5838,54.5838,54.2714,54.2968,56931.0
2015-07-17 09:40:00,64.33,64.39,64.17,64.17,21012.0,54.3137,54.3643,54.1786,54.1786,21012.0
2015-07-17 09:50:00,64.2,64.2,64.04,64.08,9792.0,54.2039,54.2039,54.0688,54.1026,9792.0
2015-07-17 10:00:00,64.08,64.16,64.05,64.05,11053.0,54.1026,54.1701,54.0773,54.0773,11053.0
2015-07-17 10:10:00,64.05,64.07,63.98,64.06,9523.0,54.0773,54.0941,54.0182,54.0857,9523.0
2015-07-17 10:20:00,64.06,64.09,64.04,64.09,12615.0,54.0857,54.111,54.0688,54.111,12615.0
2015-07-17 10:30:00,64.11,64.12,64.08,64.11,21856.0,54.1279,54.1364,54.1026,54.1279,21856.0
2015-07-17 10:40:00,64.11,64.13,64.01,64.03,25650.0,54.1279,54.1448,54.0435,54.0604,25650.0
2015-07-17 10:50:00,64.02,64.08,63.98,64.05,15804.0,54.0519,54.1026,54.0182,54.0773,15804.0
2015-07-17 11:00:00,64.05,64.05,63.97,63.97,8883.0,54.0773,54.0773,54.0097,54.0097,8883.0
2015-07-17 11:10:00,63.96,63.97,63.95,63.95,4791.0,54.0013,54.0097,53.9928,53.9928,4791.0
2015-07-17 11:20:00,63.95,63.96,63.93,63.93,5439.0,53.9928,54.0013,53.9759,53.9759,5439.0
2015-07-17 11:30:00,63.94,64.02,63.94,64.0,5777.0,53.9844,54.0519,53.9844,54.035,5777.0
2015-07-17 11:40:00,64.0,64.02,63.97,64.01,11774.0,54.035,54.0519,54.0097,54.0435,11774.0
2015-07-17 11:50:00,64.01,64.03,63.99,64.01,9206.0,54.0435,54.0604,54.0266,54.0435,9206.0
2015-07-17 12:00:00,64.02,64.02,63.99,64.01,10547.0,54.0519,54.0519,54.0266,54.0435,10547.0
2015-07-17 12:10:00,64.0,64.02,64.0,64.01,3678.0,54.035,54.0519,54.035,54.0435,3678.0
2015-07-17 12:20:00,64.01,64.01,63.94,63.94,6601.0,54.0435,54.0435,53.9844,53.9844,6601.0
2015-07-17 12:30:00,63.95,63.97,63.92,63.93,5747.0,53.9928,54.0097,53.9675,53.9759,5747.0
2015-07-17 12:40:00,63.93,63.97,63.93,63.96,4868.0,53.9759,54.0097,53.9759,54.0013,4868.0
2015-07-17 12:50:00,63.97,63.99,63.96,63.99,4968.0,54.0097,54.0266,54.0013,54.0266,4968.0
2015-07-17 13:00:00,63.99,63.99,63.96,63.98,6694.0,54.0266,54.0266,54.0013,54.0182,6694.0
2015-07-17 13:10:00,63.98,63.98,63.93,63.94,4668.0,54.0182,54.0182,53.9759,53.9844,4668.0
2015-07-17 13:20:00,63.95,63.96,63.94,63.96,4307.0,53.9928,54.0013,53.9844,54.0013,4307.0
2015-07-17 13:30:00,63.95,63.97,63.91,63.97,6377.0,53.9928,54.0097,53.959,54.0097,6377.0
2015-07-17 13:40:00,63.96,63.97,63.93,63.93,6017.0,54.0013,54.0097,53.9759,53.9759,6017.0
2015-07-17 13:50:00,63.94,63.95,63.93,63.95,8723.0,53.9844,53.9928,53.9759,53.9928,8723.0
2015-07-17 14:00:00,63.95,63.98,63.94,63.97,21926.0,53.9928,54.0182,53.9844,54.0097,21926.0
2015-07-17 14:10:00,63.97,63.99,63.96,63.99,9961.0,54.0097,54.0266,54.0013,54.0266,9961.0
2015-07-17 14:20:00,63.98,64.04,63.98,64.03,8427.0,54.0182,54.0688,54.0182,54.0604,8427.0
2015-07-17 14:30:00,64.03,64.08,64.02,64.06,8346.0,54.0604,54.1026,54.0519,54.0857,8346.0
2015-07-17 14:40:00,64.06,64.07,64.03,64.04,5224.0,54.0857,54.0941,54.0604,54.0688,5224.0
2015-07-17 14:50:00,64.03,64.06,64.01,64.03,21069.0,54.0604,54.0857,54.0435,54.0604,21069.0
2015-07-17 15:00:00,64.03,64.03,63.99,64.02,16775.0,54.0604,54.0604,54.0266,54.0519,16775.0
2015-07-17 15:10:00,64.03,64.08,64.03,64.08,7994.0,54.0604,54.1026,54.0604,54.1026,7994.0
2015-07-17 15:20:00,64.09,64.13,64.08,64.13,9948.0,54.111,54.1448,54.1026,54.1448,9948.0
2015-07-17 15:30:00,64.13,64.16,64.07,64.11,63442.0,54.1448,54.1701,54.0941,54.1279,63442.0
2015-07-17 15:40:00,64.11,64.16,64.1,64.14,26918.0,54.1279,54.1701,54.1195,54.1532,26918.0
2015-07-17 15:50:00,64.15,64.17,64.09,64.09,61055.0,54.1617,54.1786,54.111,54.111,61055.0
2015-07-20 09:30:00,64.19,64.32,64.12,64.2,7308.0,54.1955,54.3052,54.1364,54.2039,7308.0
2015-07-20 09:40:00,64.14,64.34,64.14,64.34,12600.0,54.1532,54.3221,54.1532,54.3221,12600.0
2015-07-20 09:50:00,64.36,64.36,64.22,64.29,31329.0,54.339,54.339,54.2208,54.2799,31329.0
2015-07-20 10:00:00,64.28,64.29,64.19,64.28,14012.0,54.2714,54.2799,54.1955,54.2714,14012.0
2015-07-20 10:10:00,64.28,64.36,64.28,64.3,11140.0,54.2714,54.339,54.2714,54.2883,11140.0
2015-07-20 10:20:00,64.29,64.35,64.28,64.31,14242.0,54.2799,54.3305,54.2714,54.2968,14242.0
2015-07-20 10:30:00,64.32,64.36,64.28,64.35,25658.0,54.3052,54.339,54.2714,54.3305,25658.0
2015-07-20 10:40:00,64.35,64.36,64.29,64.34,25397.0,54.3305,54.339,54.2799,54.3221,25397.0
2015-07-20 10:50:00,64.35,64.35,64.3,64.32,15132.0,54.3305,54.3305,54.2883,54.3052,15132.0
2015-07-20 11:00:00,64.32,64.48,64.32,64.46,8159.0,54.3052,54.4403,54.3052,54.4234,8159.0
2015-07-20 11:10:00,64.46,64.48,64.44,64.47,6942.0,54.4234,54.4403,54.4065,54.4319,6942.0
2015-07-20 11:20:00,64.47,64.53,64.45,64.49,6963.0,54.4319,54.4825,54.415,54.4487,6963.0
2015-07-20 11:30:00,64.49,64.62,64.49,64.61,16276.0,54.4487,54.5585,54.4487,54.5501,16276.0
2015-07-20 11:40:00,64.6,64.69,64.6,64.65,12097.0,54.5416,54.6176,54.5416,54.5838,12097.0
2015-07-20 11:50:00,64.65,64.66,64.58,64.62,41558.0,54.5838,54.5923,54.5247,54.5585,41558.0
2015-07-20 12:00:00,64.61,64.62,64.58,64.59,8497.0,54.5501,54.5585,54.5247,54.5332,8497.0
2015-07-20 12:10:00,64.59,64.64,64.59,64.62,14778.0,54.5332,54.5754,54.5332,54.5585,14778.0
2015-07-20 12:20:00,64.61,64.61,64.54,64.6,7508.0,54.5501,54.5501,54.491,54.5416,7508.0
2015-07-20 12:30:00,64.6,64.6,64.58,64.6,8737.0,54.5416,54.5416,54.5247,54.5416,8737.0
2015-07-20 12:40:00,64.59,64.62,64.58,64.58,12267.0,54.5332,54.5585,54.5247,54.5247,12267.0
2015-07-20 12:50:00,64.58,64.61,64.57,64.59,8178.0,54.5247,54.5501,54.5163,54.5332,8178.0
2015-07-20 13:00:00,64.59,64.63,64.58,64.63,9571.0,54.5332,54.5669,54.5247,54.5669,9571.0
2015-07-20 13:10:00,64.63,64.68,64.62,64.67,19971.0,54.5669,54.6092,54.5585,54.6007,19971.0
2015-07-20 13:20:00,64.67,64.69,64.64,64.67,13246.0,54.6007,54.6176,54.5754,54.6007,13246.0
2015-07-20 13:30:00,64.68,64.69,64.66,64.69,9941.0,54.6092,54.6176,54.5923,54.6176,9941.0
2015-07-20 13:40:00,64.69,64.69,64.57,64.59,15105.0,54.6176,54.6176,54.5163,54.5332,15105.0
2015-07-20 13:50:00,64.59,64.64,64.59,64.64,12733.0,54.5332,54.5754,54.5332,54.5754,12733.0
2015-07-20 14:00:00,64.65,64.67,64.59,64.6,13872.0,54.5838,54.6007,54.5332,54.5416,13872.0
2015-07-20 14:10:00,64.59,64.61,64.59,64.59,8037.0,54.5332,54.5501,54.5332,54.5332,8037.0
2015-07-20 14:20:00,64.59,64.67,64.59,64.65,19552.0,54.5332,54.6007,54.5332,54.5838,19552.0
2015-07-20 14:30:00,64.66,64.67,64.65,64.65,4770.0,54.5923,54.6007,54.5838,54.5838,4770.0
2015-07-20 14:40:00,64.65,64.65,64.53,64.53,13404.0,54.5838,54.5838,54.4825,54.4825,13404.0
2015-07-20 14:50:00,64.52,64.52,64.46,64.46,13442.0,54.4741,54.4741,54.4234,54.4234,13442.0
2015-07-20 15:00:00,64.47,64.53,64.46,64.53,15793.0,54.4319,54.4825,54.4234,54.4825,15793.0
2015-07-20 15:10:00,64.53,64.56,64.45,64.45,26495.0,54.4825,54.5078,54.415,54.415,26495.0
2015-07-20 15:20:00,64.45,64.47,64.39,64.39,30600.0,54.415,54.4319,54.3643,54.3643,30600.0
2015-07-20 15:30:00,64.39,64.42,64.33,64.34,29851.0,54.3643,54.3896,54.3137,54.3221,29851.0
2015-07-20 15:40:00,64.34,64.35,64.29,64.31,36221.0,54.3221,54.3305,54.2799,54.2968,36221.0
2015-07-20 15:50:00,64.32,64.32,64.22,64.24,154736.0,54.3052,54.3052,54.2208,54.2377,154736.0
2015-07-21 09:30:00,64.15,64.48,63.78,64.21,21185.0,54.1617,54.4403,53.8493,54.2123,21185.0
2015-07-21 09:40:00,64.28,64.32,64.21,64.32,12489.0,54.2714,54.3052,54.2123,54.3052,12489.0
2015-07-21 09:50:00,64.33,64.34,64.27,64.28,18909.0,54.3137,54.3221,54.263,54.2714,18909.0
2015-07-21 10:00:00,64.28,64.3,64.16,64.21,30639.0,54.2714,54.2883,54.1701,54.2123,30639.0
2015-07-21 10:10:00,64.2,64.31,64.18,64.28,34466.0,54.2039,54.2968,54.187,54.2714,34466.0
2015-07-21 10:20:00,64.28,64.28,64.2,64.21,7169.0,54.2714,54.2714,54.2039,54.2123,7169.0
2015-07-21 10:30:00,64.2,64.2,64.16,64.17,10744.0,54.2039,54.2039,54.1701,54.1786,10744.0
2015-07-21 10:40:00,64.17,64.17,63.94,63.95,12823.0,54.1786,54.1786,53.9844,53.9928,12823.0
2015-07-21 10:50:00,63.94,63.99,63.87,63.99,6165.0,53.9844,54.0266,53.9253,54.0266,6165.0
2015-07-21 11:00:00,64.0,64.01,63.82,63.89,9052.0,54.035,54.0435,53.8831,53.9422,9052.0
2015-07-21 11:10:00,63.9,63.91,63.85,63.86,10700.0,53.9506,53.959,53.9084,53.9168,10700.0
2015-07-21 11:20:00,63.84,63.93,63.81,63.92,16509.0,53.8999,53.9759,53.8746,53.9675,16509.0
2015-07-21 11:30:00,63.93,63.96,63.9,63.94,24651.0,53.9759,54.0013,53.9506,53.9844,24651.0
2015-07-21 11:40:00,63.94,64.0,63.93,63.99,12535.0,53.9844,54.035,53.9759,54.0266,12535.0
2015-07-21 11:50:00,64.0,64.0,63.9,63.9,14275.0,54.035,54.035,53.9506,53.9506,14275.0
2015-07-21 12:00:00,63.9,63.91,63.88,63.91,8301.0,53.9506,53.959,53.9337,53.959,8301.0
2015-07-21 12:10:00,63.91,63.92,63.81,63.81,9063.0,53.959,53.9675,53.8746,53.8746,9063.0
2015-07-21 12:20:00,63.81,63.84,63.8,63.84,9939.0,53.8746,53.8999,53.8662,53.8999,9939.0
2015-07-21 12:30:00,63.84,63.88,63.83,63.85,8161.0,53.8999,53.9337,53.8915,53.9084,8161.0
2015-07-21 12:40:00,63.85,63.86,63.75,63.76,8471.0,53.9084,53.9168,53.824,53.8324,8471.0
2015-07-21 12:50:00,63.77,63.77,63.71,63.74,13056.0,53.8408,53.8408,53.7902,53.8155,13056.0
2015-07-21 13:00:00,63.74,63.74,63.66,63.69,10000.0,53.8155,53.8155,53.748,53.7733,10000.0
2015-07-21 13:10:00,63.7,63.75,63.68,63.73,16595.0,53.7817,53.824,53.7649,53.8071,16595.0
2015-07-21 13:20:00,63.74,63.79,63.71,63.78,10075.0,53.8155,53.8577,53.7902,53.8493,10075.0
2015-07-21 13:30:00,63.77,63.77,63.69,63.7,9878.0,53.8408,53.8408,53.7733,53.7817,9878.0
2015-07-21 13:40:00,63.71,63.81,63.7,63.8,5950.0,53.7902,53.8746,53.7817,53.8662,5950.0
2015-07-21 13:50:00,63.8,63.81,63.79,63.8,9959.0,53.8662,53.8746,53.8577,53.8662,9959.0
2015-07-21 14:00:00,63.8,63.8,63.74,63.78,6493.0,53.8662,53.8662,53.8155,53.8493,6493.0
2015-07-21 14:10:00,63.78,63.81,63.75,63.8,11698.0,53.8493,53.8746,53.824,53.8662,11698.0
2015-07-21 14:20:00,63.8,63.9,63.8,63.9,16256.0,53.8662,53.9506,53.8662,53.9506,16256.0
2015-07-21 14:30:00,63.9,63.92,63.88,63.89,7118.0,53.9506,53.9675,53.9337,53.9422,7118.0
2015-07-21 14:40:00,63.88,63.89,63.84,63.84,10457.0,53.9337,53.9422,53.8999,53.8999,10457.0
2015-07-21 14:50:00,63.83,63.92,63.82,63.89,25407.0,53.8915,53.9675,53.8831,53.9422,25407.0
2015-07-21 15:00:00,63.91,63.92,63.88,63.91,21260.0,53.959,53.9675,53.9337,53.959,21260.0
2015-07-21 15:10:00,63.9,63.93,63.88,63.92,26670.0,53.9506,53.9759,53.9337,53.9675,26670.0
2015-07-21 15:20:00,63.91,63.93,63.87,63.93,28137.0,53.959,53.9759,53.9253,53.9759,28137.0
2015-07-21 15:30:00,63.92,63.93,63.84,63.86,43590.0,53.9675,53.9759,53.8999,53.9168,43590.0
2015-07-21 15:40:00,63.85,63.91,63.79,63.91,54696.0,53.9084,53.959,53.8577,53.959,54696.0
2015-07-21 15:50:00,63.9,63.91,63.78,63.82,136173.0,53.9506,53.959,53.8493,53.8831,136173.0
2015-07-22 09:30:00,63.79,64.16,63.65,64.02,27944.0,53.8577,54.1701,53.7395,54.0519,27944.0
2015-07-22 09:40:00,63.97,64.1,63.96,64.1,21800.0,54.0097,54.1195,54.0013,54.1195,21800.0
2015-07-22 09:50:00,64.09,64.12,64.02,64.09,23619.0,54.111,54.1364,54.0519,54.111,23619.0
2015-07-22 10:00:00,64.1,64.13,64.02,64.12,28710.0,54.1195,54.1448,54.0519,54.1364,28710.0
2015-07-22 10:10:00,64.12,64.16,64.1,64.1,18962.0,54.1364,54.1701,54.1195,54.1195,18962.0
2015-07-22 10:20:00,64.09,64.12,64.0,64.0,29288.0,54.111,54.1364,54.035,54.035,29288.0
2015-07-22 10:30:00,64.01,64.03,63.95,63.95,13594.0,54.0435,54.0604,53.9928,53.9928,13594.0
2015-07-22 10:40:00,63.94,63.97,63.88,63.97,11622.0,53.9844,54.0097,53.9337,54.0097,11622.0
2015-07-22 10:50:00,63.96,63.98,63.95,63.97,9700.0,54.0013,54.0182,53.9928,54.0097,9700.0
2015-07-22 11:00:00,63.96,63.97,63.89,63.97,15462.0,54.0013,54.0097,53.9422,54.0097,15462.0
2015-07-22 11:10:00,63.97,64.0,63.96,63.97,22658.0,54.0097,54.035,54.0013,54.0097,22658.0
2015-07-22 11:20:00,63.96,63.98,63.91,63.96,71923.0,54.0013,54.0182,53.959,54.0013,71923.0
2015-07-22 11:30:00,63.96,64.02,63.95,64.02,20590.0,54.0013,54.0519,53.9928,54.0519,20590.0
2015-07-22 11:40:00,64.01,64.13,63.99,64.12,35971.0,54.0435,54.1448,54.0266,54.1364,35971.0
2015-07-22 11:50:00,64.13,64.16,64.11,64.16,11133.0,54.1448,54.1701,54.1279,54.1701,11133.0
2015-07-22 12:00:00,64.16,64.19,64.13,64.14,23897.0,54.1701,54.1955,54.1448,54.1532,23897.0
2015-07-22 12:10:00,64.14,64.16,64.11,64.11,19457.0,54.1532,54.1701,54.1279,54.1279,19457.0
2015-07-22 12:20:00,64.11,64.12,63.99,64.0,21749.0,54.1279,54.1364,54.0266,54.035,21749.0
2015-07-22 12:30:00,63.99,64.01,63.97,63.98,10896.0,54.0266,54.0435,54.0097,54.0182,10896.0
2015-07-22 12:40:00,63.99,64.03,63.98,63.99,14878.0,54.0266,54.0604,54.0182,54.0266,14878.0
2015-07-22 12:50:00,63.99,64.01,63.98,64.0,8420.0,54.0266,54.0435,54.0182,54.035,8420.0
2015-07-22 13:00:00,64.0,64.02,63.99,64.01,17657.0,54.035,54.0519,54.0266,54.0435,17657.0
2015-07-22 13:10:00,64.01,64.08,64.01,64.08,13164.0,54.0435,54.1026,54.0435,54.1026,13164.0
2015-07-22 13:20:00,64.09,64.14,64.09,64.1,14992.0,54.111,54.1532,54.111,54.1195,14992.0
2015-07-22 13:30:00,64.1,64.13,64.07,64.12,17563.0,54.1195,54.1448,54.0941,54.1364,17563.0
2015-07-22 13:40:00,64.12,64.12,64.06,64.06,17176.0,54.1364,54.1364,54.0857,54.0857,17176.0
2015-07-22 13:50:00,64.06,64.06,64.0,64.04,14888.0,54.0857,54.0857,54.035,54.0688,14888.0
2015-07-22 14:00:00,64.04,64.09,64.03,64.09,11074.0,54.0688,54.111,54.0604,54.111,11074.0
2015-07-22 14:10:00,64.09,64.14,64.08,64.14,16345.0,54.111,54.1532,54.1026,54.1532,16345.0
2015-07-22 14:20:00,64.14,64.23,64.14,64.22,16543.0,54.1532,54.2292,54.1532,54.2208,16543.0
2015-07-22 14:30:00,64.22,64.29,64.21,64.23,37554.0,54.2208,54.2799,54.2123,54.2292,37554.0
2015-07-22 14:40:00,64.23,64.24,64.15,64.21,20626.0,54.2292,54.2377,54.1617,54.2123,20626.0
2015-07-22 14:50:00,64.2,64.21,64.14,64.19,20623.0,54.2039,54.2123,54.1532,54.1955,20623.0
2015-07-22 15:00:00,64.19,64.21,64.18,64.2,24031.0,54.1955,54.2123,54.187,54.2039,24031.0
2015-07-22 15:10:00,64.2,64.2,64.17,64.19,33469.0,54.2039,54.2039,54.1786,54.1955,33469.0
2015-07-22 15:20:00,64.19,64.23,64.16,64.16,25377.0,54.1955,54.2292,54.1701,54.1701,25377.0
2015-07-22 15:30:00,64.16,64.16,64.0,64.0,45722.0,54.1701,54.1701,54.035,54.035,45722.0
2015-07-22 15:40:00,64.0,64.07,63.94,64.07,42917.0,54.035,54.0941,53.9844,54.0941,42917.0
2015-07-22 15:50:00,64.07,64.15,64.06,64.12,88736.0,54.0941,54.1617,54.0857,54.1364,88736.0
2015-07-23 09:30:00,63.93,64.35,63.19,63.86,68849.0,53.9759,54.3305,53.3512,53.9168,68849.0
2015-07-23 09:40:00,63.85,63.87,63.23,63.56,39131.0,53.9084,53.9253,53.3849,53.6635,39131.0
2015-07-23 09:50:00,63.55,63.63,63.0,63.05,44667.0,53.6551,53.7226,53.1907,53.233,44667.0
2015-07-23 10:00:00,63.08,63.12,62.8,62.86,59476.0,53.2583,53.2921,53.0219,53.0725,59476.0
2015-07-23 10:10:00,62.86,63.11,62.83,62.95,88726.0,53.0725,53.2836,53.0472,53.1485,88726.0
2015-07-23 10:20:00,62.95,63.02,62.9,63.01,72787.0,53.1485,53.2076,53.1063,53.1992,72787.0
2015-07-23 10:30:00,63.02,63.03,62.98,62.99,61948.0,53.2076,53.2161,53.1739,53.1823,61948.0
2015-07-23 10:40:00,63.0,63.05,62.9,63.04,90157.0,53.1907,53.233,53.1063,53.2245,90157.0
2015-07-23 10:50:00,63.04,63.31,63.04,63.3,89560.0,53.2245,53.4525,53.2245,53.444,89560.0
2015-07-23 11:00:00,63.3,63.43,63.23,63.4,63887.0,53.444,53.5538,53.3849,53.5285,63887.0
2015-07-23 11:10:00,63.41,63.57,63.4,63.53,66889.0,53.5369,53.672,53.5285,53.6382,66889.0
2015-07-23 11:20:00,63.54,63.6,63.46,63.53,82879.0,53.6467,53.6973,53.5791,53.6382,82879.0
2015-07-23 11:30:00,63.52,63.78,63.51,63.75,43428.0,53.6298,53.8493,53.6213,53.824,43428.0
2015-07-23 11:40:00,63.74,63.88,63.73,63.77,45295.0,53.8155,53.9337,53.8071,53.8408,45295.0
2015-07-23 11:50:00,63.78,63.89,63.6,63.65,52756.0,53.8493,53.9422,53.6973,53.7395,52756.0
2015-07-23 12:00:00,63.64,63.66,63.49,63.5,55437.0,53.7311,53.748,53.6044,53.6129,55437.0
2015-07-23 12:10:00,63.49,63.5,63.3,63.31,96887.0,53.6044,53.6129,53.444,53.4525,96887.0
2015-07-23 12:20:00,63.31,63.37,63.16,63.22,58386.0,53.4525,53.5031,53.3258,53.3765,58386.0
2015-07-23 12:30:00,63.21,63.22,63.11,63.22,52620.0,53.368,53.3765,53.2836,53.3765,52620.0
2015-07-23 12:40:00,63.23,63.23,63.04,63.06,58247.0,53.3849,53.3849,53.2245,53.2414,58247.0
2015-07-23 12:50:00,63.07,63.15,63.07,63.07,11846.0,53.2498,53.3174,53.2498,53.2498,11846.0
2015-07-23 13:00:00,63.05,63.05,62.89,63.01,41632.0,53.233,53.233,53.0979,53.1992,41632.0
2015-07-23 13:10:00,63.0,63.07,62.82,62.88,21636.0,53.1907,53.2498,53.0388,53.0894,21636.0
2015-07-23 13:20:00,62.88,62.88,62.53,62.56,58750.0,53.0894,53.0894,52.7939,52.8192,58750.0
2015-07-23 13:30:00,62.58,62.59,62.39,62.39,53815.0,52.8361,52.8446,52.6757,52.6757,53815.0
2015-07-23 13:40:00,62.41,62.45,62.18,62.37,172444.0,52.6926,52.7264,52.4984,52.6588,172444.0
2015-07-23 13:50:00,62.37,62.47,62.07,62.43,293087.0,52.6588,52.7433,52.4055,52.7095,293087.0
2015-07-23 14:00:00,62.41,62.82,62.4,62.79,103141.0,52.6926,53.0388,52.6842,53.0134,103141.0
2015-07-23 14:10:00,62.78,62.88,62.75,62.82,49862.0,53.005,53.0894,52.9797,53.0388,49862.0
2015-07-23 14:20:00,62.82,62.82,62.68,62.71,54265.0,53.0388,53.0388,52.9206,52.9459,54265.0
2015-07-23 14:30:00,62.7,62.87,62.69,62.87,38263.0,52.9375,53.081,52.929,53.081,38263.0
2015-07-23 14:40:00,62.86,62.88,62.8,62.87,28840.0,53.0725,53.0894,53.0219,53.081,28840.0
2015-07-23 14:50:00,62.87,62.87,62.7,62.77,35495.0,53.081,53.081,52.9375,52.9966,35495.0
2015-07-23 15:00:00,62.76,62.76,62.6,62.65,36433.0,52.9881,52.9881,52.853,52.8952,36433.0
2015-07-23 15:10:00,62.65,62.69,62.6,62.65,31762.0,52.8952,52.929,52.853,52.8952,31762.0
2015-07-23 15:20:00,62.66,62.69,62.52,62.64,40971.0,52.9037,52.929,52.7855,52.8868,40971.0
2015-07-23 15:30:00,62.64,62.72,62.54,62.71,82699.0,52.8868,52.9543,52.8024,52.9459,82699.0
2015-07-23 15:40:00,62.72,62.74,62.51,62.62,76233.0,52.9543,52.9712,52.777,52.8699,76233.0
2015-07-23 15:50:00,62.61,62.62,62.56,62.58,186150.0,52.8615,52.8699,52.8192,52.8361,186150.0
2015-07-24 09:30:00,62.51,62.95,62.33,62.75,37804.0,52.777,53.1485,52.6251,52.9797,37804.0
2015-07-24 09:40:00,62.76,62.85,62.65,62.8,21940.0,52.9881,53.0641,52.8952,53.0219,21940.0
2015-07-24 09:50:00,62.86,62.9,62.7,62.85,21751.0,53.0725,53.1063,52.9375,53.0641,21751.0
2015-07-24 10:00:00,62.85,62.86,62.67,62.78,47215.0,53.0641,53.0725,52.9121,53.005,47215.0
2015-07-24 10:10:00,62.79,62.82,62.67,62.7,17481.0,53.0134,53.0388,52.9121,52.9375,17481.0
2015-07-24 10:20:00,62.68,62.69,62.61,62.68,15089.0,52.9206,52.929,52.8615,52.9206,15089.0
2015-07-24 10:30:00,62.68,62.69,62.63,62.63,19843.0,52.9206,52.929,52.8783,52.8783,19843.0
2015-07-24 10:40:00,62.62,62.64,62.54,62.58,20509.0,52.8699,52.8868,52.8024,52.8361,20509.0
2015-07-24 10:50:00,62.6,62.64,62.5,62.55,18294.0,52.853,52.8868,52.7686,52.8108,18294.0
2015-07-24 11:00:00,62.56,62.63,62.54,62.63,9940.0,52.8192,52.8783,52.8024,52.8783,9940.0
2015-07-24 11:10:00,62.62,62.66,62.57,62.65,21566.0,52.8699,52.9037,52.8277,52.8952,21566.0
2015-07-24 11:20:00,62.65,62.69,62.62,62.66,22310.0,52.8952,52.929,52.8699,52.9037,22310.0
2015-07-24 11:30:00,62.66,62.69,62.65,62.68,41503.0,52.9037,52.929,52.8952,52.9206,41503.0
2015-07-24 11:40:00,62.68,62.75,62.61,62.62,22717.0,52.9206,52.9797,52.8615,52.8699,22717.0
2015-07-24 11:50:00,62.62,62.62,62.53,62.58,11908.0,52.8699,52.8699,52.7939,52.8361,11908.0
2015-07-24 12:00:00,62.6,62.67,62.58,62.63,10774.0,52.853,52.9121,52.8361,52.8783,10774.0
2015-07-24 12:10:00,62.63,62.63,62.5,62.53,9177.0,52.8783,52.8783,52.7686,52.7939,9177.0
2015-07-24 12:20:00,62.55,62.55,62.43,62.46,8065.0,52.8108,52.8108,52.7095,52.7348,8065.0
2015-07-24 12:30:00,62.48,62.51,62.46,62.47,11166.0,52.7517,52.777,52.7348,52.7433,11166.0
2015-07-24 12:40:00,62.46,62.49,62.38,62.41,9600.0,52.7348,52.7601,52.6673,52.6926,9600.0
2015-07-24 12:50:00,62.41,62.47,62.36,62.39,12693.0,52.6926,52.7433,52.6504,52.6757,12693.0
2015-07-24 13:00:00,62.4,62.47,62.4,62.46,8618.0,52.6842,52.7433,52.6842,52.7348,8618.0
2015-07-24 13:10:00,62.47,62.48,62.37,62.47,15531.0,52.7433,52.7517,52.6588,52.7433,15531.0
2015-07-24 13:20:00,62.46,62.53,62.41,62.5,11175.0,52.7348,52.7939,52.6926,52.7686,11175.0
2015-07-24 13:30:00,62.48,62.48,62.4,62.4,9450.0,52.7517,52.7517,52.6842,52.6842,9450.0
2015-07-24 13:40:00,62.38,62.38,62.28,62.35,8775.0,52.6673,52.6673,52.5828,52.6419,8775.0
2015-07-24 13:50:00,62.36,62.4,62.33,62.35,7803.0,52.6504,52.6842,52.6251,52.6419,7803.0
2015-07-24 14:00:00,62.34,62.35,62.27,62.28,14237.0,52.6335,52.6419,52.5744,52.5828,14237.0
2015-07-24 14:10:00,62.27,62.3,62.17,62.19,13555.0,52.5744,52.5997,52.49,52.5069,13555.0
2015-07-24 14:20:00,62.19,62.38,62.16,62.35,33705.0,52.5069,52.6673,52.4815,52.6419,33705.0
2015-07-24 14:30:00,62.37,62.44,62.37,62.43,26219.0,52.6588,52.7179,52.6588,52.7095,26219.0
2015-07-24 14:40:00,62.43,62.56,62.42,62.54,28739.0,52.7095,52.8192,52.701,52.8024,28739.0
2015-07-24 14:50:00,62.54,62.55,62.43,62.52,11970.0,52.8024,52.8108,52.7095,52.7855,11970.0
2015-07-24 15:00:00,62.52,62.67,62.46,62.64,40182.0,52.7855,52.9121,52.7348,52.8868,40182.0
2015-07-24 15:10:00,62.65,62.75,62.64,62.71,75134.0,52.8952,52.9797,52.8868,52.9459,75134.0
2015-07-24 15:20:00,62.71,62.73,62.57,62.59,61777.0,52.9459,52.9628,52.8277,52.8446,61777.0
2015-07-24 15:30:00,62.59,62.62,62.5,62.53,62590.0,52.8446,52.8699,52.7686,52.7939,62590.0
2015-07-24 15:40:00,62.53,62.62,62.52,62.56,58170.0,52.7939,52.8699,52.7855,52.8192,58170.0
2015-07-24 15:50:00,62.56,62.72,62.49,62.65,164600.0,52.8192,52.9543,52.7601,52.8952,164600.0
2015-07-27 09:30:00,62.32,62.36,61.99,62.02,73340.0,52.6166,52.6504,52.338,52.3633,73340.0
2015-07-27 09:40:00,62.03,62.04,61.57,61.95,40158.0,52.3718,52.3802,51.9834,52.3042,40158.0
2015-07-27 09:50:00,61.95,62.18,61.95,62.06,19453.0,52.3042,52.4984,52.3042,52.3971,19453.0
2015-07-27 10:00:00,62.05,62.05,61.9,61.91,42082.0,52.3887,52.3887,52.262,52.2705,42082.0
2015-07-27 10:10:00,61.96,62.18,61.91,62.16,12529.0,52.3127,52.4984,52.2705,52.4815,12529.0
2015-07-27 10:20:00,62.15,62.19,61.98,62.06,14680.0,52.4731,52.5069,52.3296,52.3971,14680.0
2015-07-27 10:30:00,62.08,62.26,62.07,62.25,14462.0,52.414,52.566,52.4055,52.5575,14462.0
2015-07-27 10:40:00,62.24,62.28,62.04,62.16,108428.0,52.5491,52.5828,52.3802,52.4815,108428.0
2015-07-27 10:50:00,62.14,62.18,62.05,62.15,7919.0,52.4646,52.4984,52.3887,52.4731,7919.0
2015-07-27 11:00:00,62.15,62.29,62.1,62.23,53979.0,52.4731,52.5913,52.4309,52.5406,53979.0
2015-07-27 11:10:00,62.21,62.22,62.02,62.09,7415.0,52.5237,52.5322,52.3633,52.4224,7415.0
2015-07-27 11:20:00,62.1,62.25,62.08,62.22,44497.0,52.4309,52.5575,52.414,52.5322,44497.0
2015-07-27 11:30:00,62.22,62.27,62.09,62.09,32017.0,52.5322,52.5744,52.4224,52.4224,32017.0
2015-07-27 11:40:00,62.11,62.28,62.09,62.23,25175.0,52.4393,52.5828,52.4224,52.5406,25175.0
2015-07-27 11:50:00,62.21,62.28,62.17,62.27,183028.0,52.5237,52.5828,52.49,52.5744,183028.0
2015-07-27 12:00:00,62.25,62.27,62.19,62.21,14347.0,52.5575,52.5744,52.5069,52.5237,14347.0
2015-07-27 12:10:00,62.22,62.24,62.17,62.21,29811.0,52.5322,52.5491,52.49,52.5237,29811.0
2015-07-27 12:20:00,62.22,62.26,62.18,62.18,10091.0,52.5322,52.566,52.4984,52.4984,10091.0
2015-07-27 12:30:00,62.19,62.22,62.15,62.17,7365.0,52.5069,52.5322,52.4731,52.49,7365.0
2015-07-27 12:40:00,62.15,62.2,62.1,62.2,19610.0,52.4731,52.5153,52.4309,52.5153,19610.0
2015-07-27 12:50:00,62.2,62.2,62.09,62.14,10244.0,52.5153,52.5153,52.4224,52.4646,10244.0
2015-07-27 13:00:00,62.14,62.16,62.14,62.15,7352.0,52.4646,52.4815,52.4646,52.4731,7352.0
2015-07-27 13:10:00,62.14,62.15,62.04,62.04,7670.0,52.4646,52.4731,52.3802,52.3802,7670.0
2015-07-27 13:20:00,62.03,62.04,61.98,62.03,8990.0,52.3718,52.3802,52.3296,52.3718,8990.0
2015-07-27 13:30:00,62.03,62.07,62.02,62.05,10279.0,52.3718,52.4055,52.3633,52.3887,10279.0
2015-07-27 13:40:00,62.05,62.17,62.04,62.16,18892.0,52.3887,52.49,52.3802,52.4815,18892.0
2015-07-27 13:50:00,62.16,62.17,62.09,62.14,6797.0,52.4815,52.49,52.4224,52.4646,6797.0
2015-07-27 14:00:00,62.15,62.17,62.13,62.14,5791.0,52.4731,52.49,52.4562,52.4646,5791.0
2015-07-27 14:10:00,62.13,62.22,62.12,62.2,38658.0,52.4562,52.5322,52.4478,52.5153,38658.0
2015-07-27 14:20:00,62.19,62.19,62.12,62.13,22949.0,52.5069,52.5069,52.4478,52.4562,22949.0
2015-07-27 14:30:00,62.13,62.14,62.06,62.12,9557.0,52.4562,52.4646,52.3971,52.4478,9557.0
2015-07-27 14:40:00,62.13,62.17,62.08,62.17,20775.0,52.4562,52.49,52.414,52.49,20775.0
2015-07-27 14:50:00,62.16,62.19,62.13,62.16,18065.0,52.4815,52.5069,52.4562,52.4815,18065.0
2015-07-27 15:00:00,62.16,62.2,62.14,62.18,21201.0,52.4815,52.5153,52.4646,52.4984,21201.0
2015-07-27 15:10:00,62.17,62.22,62.08,62.08,18617.0,52.49,52.5322,52.414,52.414,18617.0
2015-07-27 15:20:00,62.08,62.13,62.04,62.09,17629.0,52.414,52.4562,52.3802,52.4224,17629.0
2015-07-27 15:30:00,62.09,62.14,62.04,62.04,38338.0,52.4224,52.4646,52.3802,52.3802,38338.0
2015-07-27 15:40:00,62.04,62.07,61.97,62.06,81962.0,52.3802,52.4055,52.3211,52.3971,81962.0
2015-07-27 15:50:00,62.06,62.2,62.04,62.15,185910.0,52.3971,52.5153,52.3802,52.4731,185910.0
2015-07-28 09:30:00,62.39,62.49,62.13,62.16,15921.0,52.6757,52.7601,52.4562,52.4815,15921.0
2015-07-28 09:40:00,62.19,62.28,62.01,62.19,19914.0,52.5069,52.5828,52.3549,52.5069,19914.0
2015-07-28 09:50:00,62.19,62.36,62.11,62.3,29521.0,52.5069,52.6504,52.4393,52.5997,29521.0
2015-07-28 10:00:00,62.3,62.3,61.99,62.05,25385.0,52.5997,52.5997,52.338,52.3887,25385.0
2015-07-28 10:10:00,62.03,62.11,61.95,61.97,15424.0,52.3718,52.4393,52.3042,52.3211,15424.0
2015-07-28 10:20:00,61.94,62.0,61.84,61.93,17489.0,52.2958,52.3464,52.2114,52.2873,17489.0
2015-07-28 10:30:00,61.94,62.05,61.94,62.01,20032.0,52.2958,52.3887,52.2958,52.3549,20032.0
2015-07-28 10:40:00,62.01,62.04,61.98,62.02,28480.0,52.3549,52.3802,52.3296,52.3633,28480.0
2015-07-28 10:50:00,62.01,62.1,61.99,62.06,17584.0,52.3549,52.4309,52.338,52.3971,17584.0
2015-07-28 11:00:00,62.06,62.15,62.02,62.02,30859.0,52.3971,52.4731,52.3633,52.3633,30859.0
2015-07-28 11:10:00,62.02,62.16,62.02,62.15,16097.0,52.3633,52.4815,52.3633,52.4731,16097.0
2015-07-28 11:20:00,62.16,62.21,62.09,62.15,35983.0,52.4815,52.5237,52.4224,52.4731,35983.0
2015-07-28 11:30:00,62.15,62.26,62.12,62.26,28987.0,52.4731,52.566,52.4478,52.566,28987.0
2015-07-28 11:40:00,62.28,62.31,62.24,62.29,8262.0,52.5828,52.6082,52.5491,52.5913,8262.0
2015-07-28 11:50:00,62.31,62.36,62.19,62.22,58720.0,52.6082,52.6504,52.5069,52.5322,58720.0
2015-07-28 12:00:00,62.22,62.31,62.2,62.28,8610.0,52.5322,52.6082,52.5153,52.5828,8610.0
2015-07-28 12:10:00,62.29,62.3,62.26,62.29,18888.0,52.5913,52.5997,52.566,52.5913,18888.0
2015-07-28 12:20:00,62.31,62.34,62.24,62.25,22340.0,52.6082,52.6335,52.5491,52.5575,22340.0
2015-07-28 12:30:00,62.25,62.27,62.2,62.27,42841.0,52.5575,52.5744,52.5153,52.5744,42841.0
2015-07-28 12:40:00,62.27,62.34,62.24,62.25,58605.0,52.5744,52.6335,52.5491,52.5575,58605.0
2015-07-28 12:50:00,62.26,62.41,62.25,62.39,49361.0,52.566,52.6926,52.5575,52.6757,49361.0
2015-07-28 13:00:00,62.37,62.41,62.29,62.41,21375.0,52.6588,52.6926,52.5913,52.6926,21375.0
2015-07-28 13:10:00,62.4,62.45,62.36,62.37,23755.0,52.6842,52.7264,52.6504,52.6588,23755.0
2015-07-28 13:20:00,62.36,62.41,62.34,62.37,11810.0,52.6504,52.6926,52.6335,52.6588,11810.0
2015-07-28 13:30:00,62.37,62.37,62.31,62.35,38373.0,52.6588,52.6588,52.6082,52.6419,38373.0
2015-07-28 13:40:00,62.36,62.38,62.32,62.37,25080.0,52.6504,52.6673,52.6166,52.6588,25080.0
2015-07-28 13:50:00,62.36,62.37,62.34,62.37,17812.0,52.6504,52.6588,52.6335,52.6588,17812.0
2015-07-28 14:00:00,62.37,62.41,62.33,62.36,53835.0,52.6588,52.6926,52.6251,52.6504,53835.0
2015-07-28 14:10:00,62.36,62.45,62.32,62.45,37342.0,52.6504,52.7264,52.6166,52.7264,37342.0
2015-07-28 14:20:00,62.44,62.51,62.44,62.48,22265.0,52.7179,52.777,52.7179,52.7517,22265.0
2015-07-28 14:30:00,62.49,62.49,62.36,62.38,21300.0,52.7601,52.7601,52.6504,52.6673,21300.0
2015-07-28 14:40:00,62.37,62.38,62.34,62.36,15360.0,52.6588,52.6673,52.6335,52.6504,15360.0
2015-07-28 14:50:00,62.36,62.45,62.36,62.43,15270.0,52.6504,52.7264,52.6504,52.7095,15270.0
2015-07-28 15:00:00,62.45,62.45,62.34,62.37,15576.0,52.7264,52.7264,52.6335,52.6588,15576.0
2015-07-28 15:10:00,62.36,62.43,62.34,62.41,46208.0,52.6504,52.7095,52.6335,52.6926,46208.0
2015-07-28 15:20:00,62.42,62.42,62.36,62.39,50487.0,52.701,52.701,52.6504,52.6757,50487.0
2015-07-28 15:30:00,62.39,62.45,62.38,62.39,34838.0,52.6757,52.7264,52.6673,52.6757,34838.0
2015-07-28 15:40:00,62.39,62.44,62.38,62.39,32941.0,52.6757,52.7179,52.6673,52.6757,32941.0
2015-07-28 15:50:00,62.38,62.43,62.37,62.41,105073.0,52.6673,52.7095,52.6588,52.6926,105073.0
2015-07-29 09:30:00,62.36,62.74,62.3,62.66,17399.0,52.6504,52.9712,52.5997,52.9037,17399.0
2015-07-29 09:40:00,62.67,62.73,62.46,62.47,12093.0,52.9121,52.9628,52.7348,52.7433,12093.0
2015-07-29 09:50:00,62.47,62.58,62.4,62.57,9117.0,52.7433,52.8361,52.6842,52.8277,9117.0
2015-07-29 10:00:00,62.54,62.64,62.47,62.62,27487.0,52.8024,52.8868,52.7433,52.8699,27487.0
2015-07-29 10:10:00,62.61,62.63,62.49,62.63,9689.0,52.8615,52.8783,52.7601,52.8783,9689.0
2015-07-29 10:20:00,62.61,62.65,62.54,62.6,13584.0,52.8615,52.8952,52.8024,52.853,13584.0
2015-07-29 10:30:00,62.61,62.63,62.57,62.6,9500.0,52.8615,52.8783,52.8277,52.853,9500.0
2015-07-29 10:40:00,62.6,62.74,62.6,62.69,13565.0,52.853,52.9712,52.853,52.929,13565.0
2015-07-29 10:50:00,62.68,62.79,62.68,62.73,10531.0,52.9206,53.0134,52.9206,52.9628,10531.0
2015-07-29 11:00:00,62.72,62.74,62.7,62.7,13726.0,52.9543,52.9712,52.9375,52.9375,13726.0
2015-07-29 11:10:00,62.7,62.81,62.68,62.8,6949.0,52.9375,53.0303,52.9206,53.0219,6949.0
2015-07-29 11:20:00,62.81,62.87,62.81,62.83,7400.0,53.0303,53.081,53.0303,53.0472,7400.0
2015-07-29 11:30:00,62.84,63.01,62.84,63.0,26049.0,53.0557,53.1992,53.0557,53.1907,26049.0
2015-07-29 11:40:00,63.0,63.07,63.0,63.06,4508.0,53.1907,53.2498,53.1907,53.2414,4508.0
2015-07-29 11:50:00,63.06,63.1,63.04,63.1,7447.0,53.2414,53.2752,53.2245,53.2752,7447.0
2015-07-29 12:00:00,63.11,63.11,63.06,63.08,6591.0,53.2836,53.2836,53.2414,53.2583,6591.0
2015-07-29 12:10:00,63.07,63.1,63.06,63.08,7757.0,53.2498,53.2752,53.2414,53.2583,7757.0
2015-07-29 12:20:00,63.07,63.1,63.05,63.08,12044.0,53.2498,53.2752,53.233,53.2583,12044.0
2015-07-29 12:30:00,63.09,63.1,63.02,63.04,11421.0,53.2667,53.2752,53.2076,53.2245,11421.0
2015-07-29 12:40:00,63.05,63.14,63.05,63.13,6882.0,53.233,53.3089,53.233,53.3005,6882.0
2015-07-29 12:50:00,63.13,63.19,63.06,63.11,11041.0,53.3005,53.3512,53.2414,53.2836,11041.0
2015-07-29 13:00:00,63.12,63.12,63.03,63.03,15080.0,53.2921,53.2921,53.2161,53.2161,15080.0
2015-07-29 13:10:00,63.04,63.1,63.04,63.08,4501.0,53.2245,53.2752,53.2245,53.2583,4501.0
2015-07-29 13:20:00,63.09,63.11,63.07,63.1,5200.0,53.2667,53.2836,53.2498,53.2752,5200.0
2015-07-29 13:30:00,63.1,63.11,63.08,63.08,8571.0,53.2752,53.2836,53.2583,53.2583,8571.0
2015-07-29 13:40:00,63.08,63.13,63.06,63.1,12640.0,53.2583,53.3005,53.2414,53.2752,12640.0
2015-07-29 13:50:00,63.1,63.1,63.0,63.0,11013.0,53.2752,53.2752,53.1907,53.1907,11013.0
2015-07-29 14:00:00,62.99,63.23,62.9,62.96,32987.0,53.1823,53.3849,53.1063,53.157,32987.0
2015-07-29 14:10:00,62.95,63.11,62.95,63.09,14580.0,53.1485,53.2836,53.1485,53.2667,14580.0
2015-07-29 14:20:00,63.09,63.11,63.02,63.04,14598.0,53.2667,53.2836,53.2076,53.2245,14598.0
2015-07-29 14:30:00,63.04,63.13,63.04,63.13,16029.0,53.2245,53.3005,53.2245,53.3005,16029.0
2015-07-29 14:40:00,63.13,63.22,63.13,63.22,22819.0,53.3005,53.3765,53.3005,53.3765,22819.0
2015-07-29 14:50:00,63.22,63.25,63.19,63.21,13398.0,53.3765,53.4018,53.3512,53.368,13398.0
2015-07-29 15:00:00,63.2,63.2,63.15,63.15,22130.0,53.3596,53.3596,53.3174,53.3174,22130.0
2015-07-29 15:10:00,63.15,63.18,63.12,63.13,16031.0,53.3174,53.3427,53.2921,53.3005,16031.0
2015-07-29 15:20:00,63.13,63.22,63.13,63.16,21325.0,53.3005,53.3765,53.3005,53.3258,21325.0
2015-07-29 15:30:00,63.17,63.17,63.09,63.17,24512.0,53.3343,53.3343,53.2667,53.3343,24512.0
2015-07-29 15:40:00,63.17,63.34,63.16,63.25,43140.0,53.3343,53.4778,53.3258,53.4018,43140.0
2015-07-29 15:50:00,63.25,63.31,63.21,63.22,154929.0,53.4018,53.4525,53.368,53.3765,154929.0
2015-07-30 09:30:00,63.1,63.1,62.78,62.78,11514.0,53.2752,53.2752,53.005,53.005,11514.0
2015-07-30 09:40:00,62.78,62.78,62.59,62.66,14387.0,53.005,53.005,52.8446,52.9037,14387.0
2015-07-30 09:50:00,62.66,62.82,62.66,62.75,5566.0,52.9037,53.0388,52.9037,52.9797,5566.0
2015-07-30 10:00:00,62.63,62.81,62.63,62.69,6521.0,52.8783,53.0303,52.8783,52.929,6521.0
2015-07-30 10:10:00,62.66,62.7,62.61,62.64,10831.0,52.9037,52.9375,52.8615,52.8868,10831.0
2015-07-30 10:20:00,62.66,62.74,62.66,62.74,8159.0,52.9037,52.9712,52.9037,52.9712,8159.0
2015-07-30 10:30:00,62.76,62.84,62.73,62.75,7350.0,52.9881,53.0557,52.9628,52.9797,7350.0
2015-07-30 10:40:00,62.77,62.88,62.77,62.85,5631.0,52.9966,53.0894,52.9966,53.0641,5631.0
2015-07-30 10:50:00,62.85,62.9,62.77,62.77,4900.0,53.0641,53.1063,52.9966,52.9966,4900.0
2015-07-30 11:00:00,62.77,64.83,62.77,63.9,523154.0,52.9966,54.7358,52.9966,53.9506,523154.0
2015-07-30 11:10:00,63.97,65.68,63.77,65.48,808757.0,54.0097,55.4535,53.8408,55.2846,808757.0
2015-07-30 11:20:00,65.5,65.88,65.18,65.26,270642.0,55.3015,55.6223,55.0313,55.0989,270642.0
2015-07-30 11:30:00,65.26,65.81,65.23,65.59,186733.0,55.0989,55.5632,55.0735,55.3775,186733.0
2015-07-30 11:40:00,65.62,66.37,65.57,66.32,171588.0,55.4028,56.036,55.3606,55.9938,171588.0
2015-07-30 11:50:00,66.32,66.65,66.05,66.19,236963.0,55.9938,56.2724,55.7658,55.884,236963.0
2015-07-30 12:00:00,66.18,66.36,66.18,66.26,111458.0,55.8756,56.0276,55.8756,55.9431,111458.0
2015-07-30 12:10:00,66.26,66.51,66.21,66.39,192206.0,55.9431,56.1542,55.9009,56.0529,192206.0
2015-07-30 12:20:00,66.41,66.41,66.02,66.04,241464.0,56.0698,56.0698,55.7405,55.7574,241464.0
2015-07-30 12:30:00,66.04,66.14,65.9,65.99,195696.0,55.7574,55.8418,55.6392,55.7152,195696.0
2015-07-30 12:40:00,65.99,66.26,65.99,66.26,59541.0,55.7152,55.9431,55.7152,55.9431,59541.0
2015-07-30 12:50:00,66.24,66.4,66.24,66.28,78402.0,55.9263,56.0614,55.9263,55.96,78402.0
2015-07-30 13:00:00,66.29,66.36,66.15,66.25,149890.0,55.9685,56.0276,55.8503,55.9347,149890.0
2015-07-30 13:10:00,66.26,66.38,66.17,66.19,62226.0,55.9431,56.0445,55.8672,55.884,62226.0
2015-07-30 13:20:00,66.19,66.2,66.11,66.17,59288.0,55.884,55.8925,55.8165,55.8672,59288.0
2015-07-30 13:30:00,66.18,66.19,66.01,66.03,98887.0,55.8756,55.884,55.7321,55.749,98887.0
2015-07-30 13:40:00,66.0,66.29,66.0,66.08,59576.0,55.7236,55.9685,55.7236,55.7912,59576.0
2015-07-30 13:50:00,66.09,66.18,66.0,66.1,180735.0,55.7996,55.8756,55.7236,55.8081,180735.0
2015-07-30 14:00:00,66.11,66.18,66.09,66.12,92968.0,55.8165,55.8756,55.7996,55.8249,92968.0
2015-07-30 14:10:00,66.13,66.18,66.07,66.07,197329.0,55.8334,55.8756,55.7827,55.7827,197329.0
2015-07-30 14:20:00,66.08,66.11,65.97,66.03,234111.0,55.7912,55.8165,55.6983,55.749,234111.0
2015-07-30 14:30:00,66.04,66.11,65.92,65.99,108126.0,55.7574,55.8165,55.6561,55.7152,108126.0
2015-07-30 14:40:00,66.0,66.04,65.99,66.03,163116.0,55.7236,55.7574,55.7152,55.749,163116.0
2015-07-30 14:50:00,66.03,66.07,66.0,66.03,173865.0,55.749,55.7827,55.7236,55.749,173865.0
2015-07-30 15:00:00,66.03,66.04,65.99,66.0,190555.0,55.749,55.7574,55.7152,55.7236,190555.0
2015-07-30 15:10:00,66.0,66.01,65.94,65.97,229962.0,55.7236,55.7321,55.673,55.6983,229962.0
2015-07-30 15:20:00,65.98,65.98,65.71,65.72,387437.0,55.7067,55.7067,55.4788,55.4872,387437.0
2015-07-30 15:30:00,65.7,65.75,65.62,65.7,434366.0,55.4703,55.5126,55.4028,55.4703,434366.0
2015-07-30 15:40:00,65.72,65.74,65.64,65.66,392902.0,55.4872,55.5041,55.4197,55.4366,392902.0
2015-07-30 15:50:00,65.66,66.06,65.65,65.83,764818.0,55.4366,55.7743,55.4281,55.5801,764818.0
2015-07-31 09:30:00,66.17,66.17,65.3,65.33,70074.0,55.8672,55.8672,55.1326,55.158,70074.0
2015-07-31 09:40:00,65.37,65.37,65.13,65.31,86981.0,55.1917,55.1917,54.9891,55.1411,86981.0
2015-07-31 09:50:00,65.37,65.47,65.36,65.38,17095.0,55.1917,55.2762,55.1833,55.2002,17095.0
2015-07-31 10:00:00,65.38,65.43,65.17,65.25,36464.0,55.2002,55.2424,55.0229,55.0904,36464.0
2015-07-31 10:10:00,65.25,65.41,65.25,65.35,42325.0,55.0904,55.2255,55.0904,55.1748,42325.0
2015-07-31 10:20:00,65.35,65.55,65.35,65.38,34502.0,55.1748,55.3437,55.1748,55.2002,34502.0
2015-07-31 10:30:00,65.37,65.43,65.29,65.33,23559.0,55.1917,55.2424,55.1242,55.158,23559.0
2015-07-31 10:40:00,65.33,65.39,65.3,65.3,29397.0,55.158,55.2086,55.1326,55.1326,29397.0
2015-07-31 10:50:00,65.3,65.36,65.25,65.26,54903.0,55.1326,55.1833,55.0904,55.0989,54903.0
2015-07-31 11:00:00,65.25,65.38,65.18,65.21,64669.0,55.0904,55.2002,55.0313,55.0566,64669.0
2015-07-31 11:10:00,65.2,65.25,65.14,65.2,28673.0,55.0482,55.0904,54.9975,55.0482,28673.0
2015-07-31 11:20:00,65.2,65.21,65.1,65.11,20711.0,55.0482,55.0566,54.9638,54.9722,20711.0
2015-07-31 11:30:00,65.12,65.15,65.09,65.13,19241.0,54.9806,55.006,54.9553,54.9891,19241.0
2015-07-31 11:40:00,65.14,65.24,65.08,65.21,23772.0,54.9975,55.082,54.9469,55.0566,23772.0
2015-07-31 11:50:00,65.21,65.36,65.11,65.34,27612.0,55.0566,55.1833,54.9722,55.1664,27612.0
2015-07-31 12:00:00,65.32,65.35,65.26,65.28,16179.0,55.1495,55.1748,55.0989,55.1157,16179.0
2015-07-31 12:10:00,65.28,65.32,65.27,65.3,22164.0,55.1157,55.1495,55.1073,55.1326,22164.0
2015-07-31 12:20:00,65.31,65.41,65.31,65.41,18409.0,55.1411,55.2255,55.1411,55.2255,18409.0
2015-07-31 12:30:00,65.4,65.54,65.39,65.53,36337.0,55.2171,55.3353,55.2086,55.3268,36337.0
2015-07-31 12:40:00,65.53,65.65,65.51,65.63,26816.0,55.3268,55.4281,55.3099,55.4112,26816.0
2015-07-31 12:50:00,65.63,65.77,65.63,65.76,32064.0,55.4112,55.5294,55.4112,55.521,32064.0
2015-07-31 13:00:00,65.76,65.91,65.76,65.9,39543.0,55.521,55.6476,55.521,55.6392,39543.0
2015-07-31 13:10:00,65.9,65.95,65.73,65.73,21872.0,55.6392,55.6814,55.4957,55.4957,21872.0
2015-07-31 13:20:00,65.73,65.74,65.52,65.52,13300.0,55.4957,55.5041,55.3184,55.3184,13300.0
2015-07-31 13:30:00,65.51,65.53,65.38,65.38,18500.0,55.3099,55.3268,55.2002,55.2002,18500.0
2015-07-31 13:40:00,65.37,65.41,65.35,65.4,23671.0,55.1917,55.2255,55.1748,55.2171,23671.0
2015-07-31 13:50:00,65.4,65.49,65.39,65.39,17352.0,55.2171,55.293,55.2086,55.2086,17352.0
2015-07-31 14:00:00,65.4,65.46,65.39,65.4,16755.0,55.2171,55.2677,55.2086,55.2171,16755.0
2015-07-31 14:10:00,65.4,65.43,65.26,65.35,28514.0,55.2171,55.2424,55.0989,55.1748,28514.0
2015-07-31 14:20:00,65.37,65.37,65.23,65.26,15866.0,55.1917,55.1917,55.0735,55.0989,15866.0
2015-07-31 14:30:00,65.25,65.33,65.2,65.25,21441.0,55.0904,55.158,55.0482,55.0904,21441.0
2015-07-31 14:40:00,65.25,65.3,65.16,65.22,18566.0,55.0904,55.1326,55.0144,55.0651,18566.0
2015-07-31 14:50:00,65.21,65.25,65.17,65.17,17397.0,55.0566,55.0904,55.0229,55.0229,17397.0
2015-07-31 15:00:00,65.2,65.31,65.18,65.24,28079.0,55.0482,55.1411,55.0313,55.082,28079.0
2015-07-31 15:10:00,65.24,65.41,65.23,65.38,31963.0,55.082,55.2255,55.0735,55.2002,31963.0
2015-07-31 15:20:00,65.38,65.4,65.29,65.3,31377.0,55.2002,55.2171,55.1242,55.1326,31377.0
2015-07-31 15:30:00,65.32,65.43,65.32,65.37,46433.0,55.1495,55.2424,55.1495,55.1917,46433.0
2015-07-31 15:40:00,65.36,65.4,65.29,65.37,78479.0,55.1833,55.2171,55.1242,55.1917,78479.0
2015-07-31 15:50:00,65.35,65.49,65.34,65.42,191320.0,55.1748,55.293,55.1664,55.2339,191320.0
2015-08-03 09:30:00,65.5,65.72,65.29,65.46,29518.0,55.3015,55.4872,55.1242,55.2677,29518.0
2015-08-03 09:40:00,65.42,65.43,65.15,65.28,28837.0,55.2339,55.2424,55.006,55.1157,28837.0
2015-08-03 09:50:00,65.31,65.51,65.31,65.47,13837.0,55.1411,55.3099,55.1411,55.2762,13837.0
2015-08-03 10:00:00,65.46,65.48,65.34,65.34,16800.0,55.2677,55.2846,55.1664,55.1664,16800.0
2015-08-03 10:10:00,65.34,65.47,65.27,65.27,16320.0,55.1664,55.2762,55.1073,55.1073,16320.0
2015-08-03 10:20:00,65.27,65.31,65.17,65.2,14784.0,55.1073,55.1411,55.0229,55.0482,14784.0
2015-08-03 10:30:00,65.19,65.19,65.09,65.14,6468.0,55.0398,55.0398,54.9553,54.9975,6468.0
2015-08-03 10:40:00,65.15,65.24,65.13,65.22,9621.0,55.006,55.082,54.9891,55.0651,9621.0
2015-08-03 10:50:00,65.24,65.29,65.16,65.28,12185.0,55.082,55.1242,55.0144,55.1157,12185.0
2015-08-03 11:00:00,65.29,65.34,65.28,65.33,9184.0,55.1242,55.1664,55.1157,55.158,9184.0
2015-08-03 11:10:00,65.32,65.39,65.3,65.39,11888.0,55.1495,55.2086,55.1326,55.2086,11888.0
2015-08-03 11:20:00,65.37,65.37,65.26,65.27,25205.0,55.1917,55.1917,55.0989,55.1073,25205.0
2015-08-03 11:30:00,65.28,65.31,65.15,65.23,51832.0,55.1157,55.1411,55.006,55.0735,51832.0
2015-08-03 11:40:00,65.25,65.26,65.21,65.26,8435.0,55.0904,55.0989,55.0566,55.0989,8435.0
2015-08-03 11:50:00,65.25,65.26,65.2,65.22,13708.0,55.0904,55.0989,55.0482,55.0651,13708.0
2015-08-03 12:00:00,65.23,65.27,65.18,65.21,9447.0,55.0735,55.1073,55.0313,55.0566,9447.0
2015-08-03 12:10:00,65.2,65.24,65.12,65.12,12200.0,55.0482,55.082,54.9806,54.9806,12200.0
2015-08-03 12:20:00,65.13,65.14,65.03,65.07,20922.0,54.9891,54.9975,54.9047,54.9384,20922.0
2015-08-03 12:30:00,65.06,65.06,64.87,64.89,17184.0,54.93,54.93,54.7696,54.7865,17184.0
2015-08-03 12:40:00,64.88,64.89,64.84,64.84,13956.0,54.778,54.7865,54.7442,54.7442,13956.0
2015-08-03 12:50:00,64.82,64.82,64.75,64.76,13152.0,54.7274,54.7274,54.6683,54.6767,13152.0
2015-08-03 13:00:00,64.75,64.8,64.68,64.68,10343.0,54.6683,54.7105,54.6092,54.6092,10343.0
2015-08-03 13:10:00,64.67,64.73,64.67,64.71,6708.0,54.6007,54.6514,54.6007,54.6345,6708.0
2015-08-03 13:20:00,64.71,64.81,64.71,64.79,9521.0,54.6345,54.7189,54.6345,54.702,9521.0
2015-08-03 13:30:00,64.8,64.86,64.75,64.86,15672.0,54.7105,54.7611,54.6683,54.7611,15672.0
2015-08-03 13:40:00,64.83,64.96,64.83,64.96,12230.0,54.7358,54.8456,54.7358,54.8456,12230.0
2015-08-03 13:50:00,64.96,64.97,64.83,64.89,18673.0,54.8456,54.854,54.7358,54.7865,18673.0
2015-08-03 14:00:00,64.9,64.97,64.86,64.96,24475.0,54.7949,54.854,54.7611,54.8456,24475.0
2015-08-03 14:10:00,64.94,64.98,64.93,64.96,11775.0,54.8287,54.8624,54.8202,54.8456,11775.0
2015-08-03 14:20:00,64.95,64.98,64.91,64.96,13900.0,54.8371,54.8624,54.8033,54.8456,13900.0
2015-08-03 14:30:00,64.96,65.16,64.95,65.16,21406.0,54.8456,55.0144,54.8371,55.0144,21406.0
2015-08-03 14:40:00,65.14,65.17,65.0,65.02,45455.0,54.9975,55.0229,54.8793,54.8962,45455.0
2015-08-03 14:50:00,65.02,65.05,64.99,65.03,13920.0,54.8962,54.9215,54.8709,54.9047,13920.0
2015-08-03 15:00:00,65.01,65.07,65.0,65.04,22614.0,54.8878,54.9384,54.8793,54.9131,22614.0
2015-08-03 15:10:00,65.06,65.08,64.99,65.07,23239.0,54.93,54.9469,54.8709,54.9384,23239.0
2015-08-03 15:20:00,65.06,65.19,65.06,65.18,33192.0,54.93,55.0398,54.93,55.0313,33192.0
2015-08-03 15:30:00,65.18,65.32,65.11,65.31,51148.0,55.0313,55.1495,54.9722,55.1411,51148.0
2015-08-03 15:40:00,65.33,65.44,65.33,65.35,49078.0,55.158,55.2508,55.158,55.1748,49078.0
2015-08-03 15:50:00,65.36,65.51,65.32,65.5,110090.0,55.1833,55.3099,55.1495,55.3015,110090.0
2015-08-04 09:30:00,65.49,65.73,65.4,65.47,9853.0,55.293,55.4957,55.2171,55.2762,9853.0
2015-08-04 09:40:00,65.45,65.74,65.43,65.68,9830.0,55.2593,55.5041,55.2424,55.4535,9830.0
2015-08-04 09:50:00,65.67,65.73,65.6,65.62,10556.0,55.445,55.4957,55.3859,55.4028,10556.0
2015-08-04 10:00:00,65.65,65.68,65.6,65.67,7455.0,55.4281,55.4535,55.3859,55.445,7455.0
2015-08-04 10:10:00,65.66,65.69,65.54,65.69,17561.0,55.4366,55.4619,55.3353,55.4619,17561.0
2015-08-04 10:20:00,65.71,65.85,65.71,65.81,8124.0,55.4788,55.597,55.4788,55.5632,8124.0
2015-08-04 10:30:00,65.82,65.82,65.68,65.69,12031.0,55.5717,55.5717,55.4535,55.4619,12031.0
2015-08-04 10:40:00,65.69,65.7,65.6,65.66,8500.0,55.4619,55.4703,55.3859,55.4366,8500.0
2015-08-04 10:50:00,65.63,65.63,65.52,65.57,17800.0,55.4112,55.4112,55.3184,55.3606,17800.0
2015-08-04 11:00:00,65.59,65.7,65.56,65.65,12532.0,55.3775,55.4703,55.3521,55.4281,12532.0
2015-08-04 11:10:00,65.65,65.7,65.62,65.68,13863.0,55.4281,55.4703,55.4028,55.4535,13863.0
2015-08-04 11:20:00,65.7,65.77,65.64,65.67,6346.0,55.4703,55.5294,55.4197,55.445,6346.0
2015-08-04 11:30:00,65.69,65.72,65.65,65.65,3875.0,55.4619,55.4872,55.4281,55.4281,3875.0
2015-08-04 11:40:00,65.66,65.69,65.6,65.64,6350.0,55.4366,55.4619,55.3859,55.4197,6350.0
2015-08-04 11:50:00,65.64,65.64,65.52,65.59,9160.0,55.4197,55.4197,55.3184,55.3775,9160.0
2015-08-04 12:00:00,65.61,65.65,65.59,65.65,13600.0,55.3944,55.4281,55.3775,55.4281,13600.0
2015-08-04 12:10:00,65.65,65.69,65.59,65.59,10901.0,55.4281,55.4619,55.3775,55.3775,10901.0
2015-08-04 12:20:00,65.59,65.64,65.57,65.61,17668.0,55.3775,55.4197,55.3606,55.3944,17668.0
2015-08-04 12:30:00,65.61,65.64,65.61,65.63,7200.0,55.3944,55.4197,55.3944,55.4112,7200.0
2015-08-04 12:40:00,65.63,65.63,65.56,65.59,12300.0,55.4112,55.4112,55.3521,55.3775,12300.0
2015-08-04 12:50:00,65.59,65.59,65.53,65.56,11001.0,55.3775,55.3775,55.3268,55.3521,11001.0
2015-08-04 13:00:00,65.54,65.54,65.47,65.48,8500.0,55.3353,55.3353,55.2762,55.2846,8500.0
2015-08-04 13:10:00,65.49,65.53,65.46,65.53,6200.0,55.293,55.3268,55.2677,55.3268,6200.0
2015-08-04 13:20:00,65.53,65.62,65.52,65.58,5901.0,55.3268,55.4028,55.3184,55.369,5901.0
2015-08-04 13:30:00,65.59,65.63,65.56,65.56,9387.0,55.3775,55.4112,55.3521,55.3521,9387.0
2015-08-04 13:40:00,65.56,65.57,65.49,65.49,18595.0,55.3521,55.3606,55.293,55.293,18595.0
2015-08-04 13:50:00,65.48,65.48,65.32,65.36,15142.0,55.2846,55.2846,55.1495,55.1833,15142.0
2015-08-04 14:00:00,65.35,65.36,65.19,65.22,16043.0,55.1748,55.1833,55.0398,55.0651,16043.0
2015-08-04 14:10:00,65.22,65.28,65.18,65.28,14009.0,55.0651,55.1157,55.0313,55.1157,14009.0
2015-08-04 14:20:00,65.29,65.3,65.25,65.27,10632.0,55.1242,55.1326,55.0904,55.1073,10632.0
2015-08-04 14:30:00,65.26,65.38,65.23,65.38,10459.0,55.0989,55.2002,55.0735,55.2002,10459.0
2015-08-04 14:40:00,65.39,65.41,65.32,65.41,12425.0,55.2086,55.2255,55.1495,55.2255,12425.0
2015-08-04 14:50:00,65.41,65.42,65.35,65.39,10907.0,55.2255,55.2339,55.1748,55.2086,10907.0
2015-08-04 15:00:00,65.38,65.44,65.33,65.37,18735.0,55.2002,55.2508,55.158,55.1917,18735.0
2015-08-04 15:10:00,65.37,65.37,65.3,65.3,12716.0,55.1917,55.1917,55.1326,55.1326,12716.0
2015-08-04 15:20:00,65.29,65.35,65.23,65.33,24089.0,55.1242,55.1748,55.0735,55.158,24089.0
2015-08-04 15:30:00,65.33,65.4,65.27,65.27,26958.0,55.158,55.2171,55.1073,55.1073,26958.0
2015-08-04 15:40:00,65.26,65.31,65.21,65.24,57673.0,55.0989,55.1411,55.0566,55.082,57673.0
2015-08-04 15:50:00,65.24,65.3,65.19,65.27,85744.0,55.082,55.1326,55.0398,55.1073,85744.0
2015-08-05 09:30:00,65.66,65.89,65.5,65.69,21219.0,55.4366,55.6308,55.3015,55.4619,21219.0
2015-08-05 09:40:00,65.78,65.9,65.68,65.85,13103.0,55.5379,55.6392,55.4535,55.597,13103.0
2015-08-05 09:50:00,65.87,65.92,65.77,65.79,16844.0,55.6139,55.6561,55.5294,55.5463,16844.0
2015-08-05 10:00:00,65.77,65.89,65.74,65.87,20932.0,55.5294,55.6308,55.5041,55.6139,20932.0
2015-08-05 10:10:00,65.9,65.93,65.84,65.85,7300.0,55.6392,55.6645,55.5885,55.597,7300.0
2015-08-05 10:20:00,65.84,65.86,65.78,65.84,5828.0,55.5885,55.6054,55.5379,55.5885,5828.0
2015-08-05 10:30:00,65.84,65.84,65.71,65.71,19923.0,55.5885,55.5885,55.4788,55.4788,19923.0
2015-08-05 10:40:00,65.69,65.72,65.68,65.7,21196.0,55.4619,55.4872,55.4535,55.4703,21196.0
2015-08-05 10:50:00,65.7,65.82,65.69,65.82,22732.0,55.4703,55.5717,55.4619,55.5717,22732.0
2015-08-05 11:00:00,65.82,65.87,65.8,65.86,7034.0,55.5717,55.6139,55.5548,55.6054,7034.0
2015-08-05 11:10:00,65.85,65.96,65.78,65.96,13809.0,55.597,55.6899,55.5379,55.6899,13809.0
2015-08-05 11:20:00,65.95,65.98,65.84,65.87,7004.0,55.6814,55.7067,55.5885,55.6139,7004.0
2015-08-05 11:30:00,65.87,65.89,65.84,65.87,5386.0,55.6139,55.6308,55.5885,55.6139,5386.0
2015-08-05 11:40:00,65.86,65.87,65.83,65.86,8361.0,55.6054,55.6139,55.5801,55.6054,8361.0
2015-08-05 11:50:00,65.86,65.87,65.73,65.76,13598.0,55.6054,55.6139,55.4957,55.521,13598.0
2015-08-05 12:00:00,65.76,65.76,65.69,65.74,14836.0,55.521,55.521,55.4619,55.5041,14836.0
2015-08-05 12:10:00,65.74,65.76,65.68,65.69,7618.0,55.5041,55.521,55.4535,55.4619,7618.0
2015-08-05 12:20:00,65.68,65.73,65.62,65.67,18795.0,55.4535,55.4957,55.4028,55.445,18795.0
2015-08-05 12:30:00,65.65,65.67,65.6,65.6,10600.0,55.4281,55.445,55.3859,55.3859,10600.0
2015-08-05 12:40:00,65.6,65.6,65.46,65.51,13071.0,55.3859,55.3859,55.2677,55.3099,13071.0
2015-08-05 12:50:00,65.51,65.65,65.5,65.65,9000.0,55.3099,55.4281,55.3015,55.4281,9000.0
2015-08-05 13:00:00,65.65,65.7,65.6,65.68,8908.0,55.4281,55.4703,55.3859,55.4535,8908.0
2015-08-05 13:10:00,65.67,65.68,65.52,65.53,11086.0,55.445,55.4535,55.3184,55.3268,11086.0
2015-08-05 13:20:00,65.52,65.58,65.5,65.57,7100.0,55.3184,55.369,55.3015,55.3606,7100.0
2015-08-05 13:30:00,65.56,65.63,65.54,65.62,8203.0,55.3521,55.4112,55.3353,55.4028,8203.0
2015-08-05 13:40:00,65.63,65.71,65.63,65.69,9694.0,55.4112,55.4788,55.4112,55.4619,9694.0
2015-08-05 13:50:00,65.68,65.68,65.61,65.67,14896.0,55.4535,55.4535,55.3944,55.445,14896.0
2015-08-05 14:00:00,65.67,65.73,65.65,65.69,13174.0,55.445,55.4957,55.4281,55.4619,13174.0
2015-08-05 14:10:00,65.66,65.76,65.62,65.76,16120.0,55.4366,55.521,55.4028,55.521,16120.0
2015-08-05 14:20:00,65.76,65.84,65.75,65.84,9202.0,55.521,55.5885,55.5126,55.5885,9202.0
2015-08-05 14:30:00,65.84,65.84,65.78,65.79,7953.0,55.5885,55.5885,55.5379,55.5463,7953.0
2015-08-05 14:40:00,65.79,65.8,65.72,65.78,21826.0,55.5463,55.5548,55.4872,55.5379,21826.0
2015-08-05 14:50:00,65.78,65.8,65.69,65.73,17380.0,55.5379,55.5548,55.4619,55.4957,17380.0
2015-08-05 15:00:00,65.74,65.81,65.72,65.8,10565.0,55.5041,55.5632,55.4872,55.5548,10565.0
2015-08-05 15:10:00,65.79,65.84,65.73,65.74,18483.0,55.5463,55.5885,55.4957,55.5041,18483.0
2015-08-05 15:20:00,65.73,65.76,65.71,65.74,12690.0,55.4957,55.521,55.4788,55.5041,12690.0
2015-08-05 15:30:00,65.74,65.74,65.65,65.68,29432.0,55.5041,55.5041,55.4281,55.4535,29432.0
2015-08-05 15:40:00,65.67,65.78,65.67,65.78,43018.0,55.445,55.5379,55.445,55.5379,43018.0
2015-08-05 15:50:00,65.78,65.78,65.71,65.72,72701.0,55.5379,55.5379,55.4788,55.4872,72701.0
2015-08-06 09:30:00,65.76,65.79,65.52,65.76,17012.0,55.521,55.5463,55.3184,55.521,17012.0
2015-08-06 09:40:00,65.71,65.71,65.54,65.58,2900.0,55.4788,55.4788,55.3353,55.369,2900.0
2015-08-06 09:50:00,65.5,65.6,65.43,65.47,24393.0,55.3015,55.3859,55.2424,55.2762,24393.0
2015-08-06 10:00:00,65.5,65.52,65.39,65.43,25810.0,55.3015,55.3184,55.2086,55.2424,25810.0
2015-08-06 10:10:00,65.49,65.5,65.31,65.31,3504.0,55.293,55.3015,55.1411,55.1411,3504.0
2015-08-06 10:20:00,65.29,65.3,65.16,65.17,3326.0,55.1242,55.1326,55.0144,55.0229,3326.0
2015-08-06 10:30:00,65.19,65.25,65.12,65.21,7841.0,55.0398,55.0904,54.9806,55.0566,7841.0
2015-08-06 10:40:00,65.21,65.3,65.21,65.27,4051.0,55.0566,55.1326,55.0566,55.1073,4051.0
2015-08-06 10:50:00,65.23,65.26,65.2,65.26,3036.0,55.0735,55.0989,55.0482,55.0989,3036.0
2015-08-06 11:00:00,65.26,65.27,65.16,65.16,3170.0,55.0989,55.1073,55.0144,55.0144,3170.0
2015-08-06 11:10:00,65.16,65.2,65.12,65.15,9644.0,55.0144,55.0482,54.9806,55.006,9644.0
2015-08-06 11:20:00,65.18,65.23,65.13,65.15,4441.0,55.0313,55.0735,54.9891,55.006,4441.0
2015-08-06 11:30:00,65.12,65.15,65.08,65.08,6921.0,54.9806,55.006,54.9469,54.9469,6921.0
2015-08-06 11:40:00,65.08,65.1,65.04,65.1,10572.0,54.9469,54.9638,54.9131,54.9638,10572.0
2015-08-06 11:50:00,65.1,65.11,64.93,64.96,11332.0,54.9638,54.9722,54.8202,54.8456,11332.0
2015-08-06 12:00:00,64.95,65.05,64.93,65.04,14002.0,54.8371,54.9215,54.8202,54.9131,14002.0
2015-08-06 12:10:00,65.05,65.06,64.83,64.84,10043.0,54.9215,54.93,54.7358,54.7442,10043.0
2015-08-06 12:20:00,64.85,64.92,64.78,64.92,6797.0,54.7527,54.8118,54.6936,54.8118,6797.0
2015-08-06 12:30:00,64.94,64.94,64.83,64.84,3300.0,54.8287,54.8287,54.7358,54.7442,3300.0
2015-08-06 12:40:00,64.82,64.95,64.78,64.92,7714.0,54.7274,54.8371,54.6936,54.8118,7714.0
2015-08-06 12:50:00,64.93,64.94,64.84,64.85,4350.0,54.8202,54.8287,54.7442,54.7527,4350.0
2015-08-06 13:00:00,64.83,64.86,64.82,64.83,3400.0,54.7358,54.7611,54.7274,54.7358,3400.0
2015-08-06 13:10:00,64.81,64.85,64.8,64.85,2504.0,54.7189,54.7527,54.7105,54.7527,2504.0
2015-08-06 13:20:00,64.81,64.88,64.81,64.85,6880.0,54.7189,54.778,54.7189,54.7527,6880.0
2015-08-06 13:30:00,64.85,64.87,64.76,64.76,5483.0,54.7527,54.7696,54.6767,54.6767,5483.0
2015-08-06 13:40:00,64.75,64.77,64.71,64.72,7628.0,54.6683,54.6851,54.6345,54.6429,7628.0
2015-08-06 13:50:00,64.71,64.71,64.59,64.6,9391.0,54.6345,54.6345,54.5332,54.5416,9391.0
2015-08-06 14:00:00,64.58,64.58,64.56,64.56,5300.0,54.5247,54.5247,54.5078,54.5078,5300.0
2015-08-06 14:10:00,64.56,64.63,64.56,64.63,6522.0,54.5078,54.5669,54.5078,54.5669,6522.0
2015-08-06 14:20:00,64.63,64.73,64.61,64.7,4362.0,54.5669,54.6514,54.5501,54.626,4362.0
2015-08-06 14:30:00,64.72,64.73,64.64,64.69,9002.0,54.6429,54.6514,54.5754,54.6176,9002.0
2015-08-06 14:40:00,64.69,64.77,64.68,64.75,7368.0,54.6176,54.6851,54.6092,54.6683,7368.0
2015-08-06 14:50:00,64.75,64.78,64.66,64.69,17963.0,54.6683,54.6936,54.5923,54.6176,17963.0
2015-08-06 15:00:00,64.69,64.74,64.67,64.7,14601.0,54.6176,54.6598,54.6007,54.626,14601.0
2015-08-06 15:10:00,64.7,64.74,64.69,64.74,15398.0,54.626,54.6598,54.6176,54.6598,15398.0
2015-08-06 15:20:00,64.75,64.76,64.65,64.65,11048.0,54.6683,54.6767,54.5838,54.5838,11048.0
2015-08-06 15:30:00,64.65,64.67,64.6,64.65,23816.0,54.5838,54.6007,54.5416,54.5838,23816.0
2015-08-06 15:40:00,64.65,64.74,64.62,64.7,21471.0,54.5838,54.6598,54.5585,54.626,21471.0
2015-08-06 15:50:00,64.7,64.75,64.62,64.68,62730.0,54.626,54.6683,54.5585,54.6092,62730.0
2015-08-07 09:30:00,64.59,64.8,64.51,64.67,17987.0,54.5332,54.7105,54.4656,54.6007,17987.0
2015-08-07 09:40:00,64.66,64.7,64.49,64.51,5500.0,54.5923,54.626,54.4487,54.4656,5500.0
2015-08-07 09:50:00,64.52,64.69,64.48,64.67,4100.0,54.4741,54.6176,54.4403,54.6007,4100.0
2015-08-07 10:00:00,64.63,64.79,64.63,64.75,11147.0,54.5669,54.702,54.5669,54.6683,11147.0
2015-08-07 10:10:00,64.76,64.83,64.71,64.71,56098.0,54.6767,54.7358,54.6345,54.6345,56098.0
2015-08-07 10:20:00,64.69,64.73,64.47,64.53,26171.0,54.6176,54.6514,54.4319,54.4825,26171.0
2015-08-07 10:30:00,64.5,64.74,64.48,64.72,41259.0,54.4572,54.6598,54.4403,54.6429,41259.0
2015-08-07 10:40:00,64.72,64.75,64.62,64.75,36162.0,54.6429,54.6683,54.5585,54.6683,36162.0
2015-08-07 10:50:00,64.75,64.84,64.57,64.58,9390.0,54.6683,54.7442,54.5163,54.5247,9390.0
2015-08-07 11:00:00,64.61,64.68,64.54,64.55,7518.0,54.5501,54.6092,54.491,54.4994,7518.0
2015-08-07 11:10:00,64.55,64.55,64.39,64.39,4300.0,54.4994,54.4994,54.3643,54.3643,4300.0
2015-08-07 11:20:00,64.42,64.47,64.4,64.47,4103.0,54.3896,54.4319,54.3728,54.4319,4103.0
2015-08-07 11:30:00,64.46,64.48,64.36,64.37,7798.0,54.4234,54.4403,54.339,54.3474,7798.0
2015-08-07 11:40:00,64.38,64.48,64.35,64.44,7000.0,54.3559,54.4403,54.3305,54.4065,7000.0
2015-08-07 11:50:00,64.44,64.47,64.38,64.45,8188.0,54.4065,54.4319,54.3559,54.415,8188.0
2015-08-07 12:00:00,64.47,64.61,64.47,64.57,8700.0,54.4319,54.5501,54.4319,54.5163,8700.0
2015-08-07 12:10:00,64.58,64.6,64.55,64.57,10408.0,54.5247,54.5416,54.4994,54.5163,10408.0
2015-08-07 12:20:00,64.56,64.64,64.54,64.62,19948.0,54.5078,54.5754,54.491,54.5585,19948.0
2015-08-07 12:30:00,64.61,64.61,64.47,64.49,5408.0,54.5501,54.5501,54.4319,54.4487,5408.0
2015-08-07 12:40:00,64.49,64.56,64.49,64.55,3201.0,54.4487,54.5078,54.4487,54.4994,3201.0
2015-08-07 12:50:00,64.54,64.58,64.47,64.48,4900.0,54.491,54.5247,54.4319,54.4403,4900.0
2015-08-07 13:00:00,64.47,64.49,64.43,64.46,7286.0,54.4319,54.4487,54.3981,54.4234,7286.0
2015-08-07 13:10:00,64.46,64.47,64.37,64.39,4670.0,54.4234,54.4319,54.3474,54.3643,4670.0
2015-08-07 13:20:00,64.39,64.41,64.35,64.35,10522.0,54.3643,54.3812,54.3305,54.3305,10522.0
2015-08-07 13:30:00,64.36,64.44,64.34,64.34,16101.0,54.339,54.4065,54.3221,54.3221,16101.0
2015-08-07 13:40:00,64.36,64.37,64.34,64.36,7078.0,54.339,54.3474,54.3221,54.339,7078.0
2015-08-07 13:50:00,64.34,64.36,64.31,64.36,7800.0,54.3221,54.339,54.2968,54.339,7800.0
2015-08-07 14:00:00,64.35,64.4,64.34,64.4,6209.0,54.3305,54.3728,54.3221,54.3728,6209.0
2015-08-07 14:10:00,64.4,64.47,64.4,64.42,13023.0,54.3728,54.4319,54.3728,54.3896,13023.0
2015-08-07 14:20:00,64.4,64.51,64.4,64.51,4459.0,54.3728,54.4656,54.3728,54.4656,4459.0
2015-08-07 14:30:00,64.51,64.57,64.5,64.55,6721.0,54.4656,54.5163,54.4572,54.4994,6721.0
2015-08-07 14:40:00,64.54,64.54,64.47,64.5,5700.0,54.491,54.491,54.4319,54.4572,5700.0
2015-08-07 14:50:00,64.51,64.57,64.51,64.56,8701.0,54.4656,54.5163,54.4656,54.5078,8701.0
2015-08-07 15:00:00,64.57,64.62,64.56,64.62,7208.0,54.5163,54.5585,54.5078,54.5585,7208.0
2015-08-07 15:10:00,64.61,64.62,64.52,64.61,11434.0,54.5501,54.5585,54.4741,54.5501,11434.0
2015-08-07 15:20:00,64.6,64.75,64.6,64.75,20876.0,54.5416,54.6683,54.5416,54.6683,20876.0
2015-08-07 15:30:00,64.75,64.78,64.72,64.74,13533.0,54.6683,54.6936,54.6429,54.6598,13533.0
2015-08-07 15:40:00,64.75,64.75,64.66,64.7,22642.0,54.6683,54.6683,54.5923,54.626,22642.0
2015-08-07 15:50:00,64.69,64.78,64.69,64.78,51691.0,54.6176,54.6936,54.6176,54.6936,51691.0
2015-08-10 09:30:00,65.16,65.5,65.0,65.29,34863.0,55.0144,55.3015,54.8793,55.1242,34863.0
2015-08-10 09:40:00,65.3,65.42,65.24,65.42,16536.0,55.1326,55.2339,55.082,55.2339,16536.0
2015-08-10 09:50:00,65.43,65.49,65.27,65.27,10136.0,55.2424,55.293,55.1073,55.1073,10136.0
2015-08-10 10:00:00,65.3,65.33,65.19,65.27,8355.0,55.1326,55.158,55.0398,55.1073,8355.0
2015-08-10 10:10:00,65.29,65.36,65.16,65.16,33343.0,55.1242,55.1833,55.0144,55.0144,33343.0
2015-08-10 10:20:00,65.16,65.19,65.14,65.16,12750.0,55.0144,55.0398,54.9975,55.0144,12750.0
2015-08-10 10:30:00,65.15,65.2,65.14,65.18,17685.0,55.006,55.0482,54.9975,55.0313,17685.0
2015-08-10 10:40:00,65.18,65.26,65.17,65.26,8540.0,55.0313,55.0989,55.0229,55.0989,8540.0
2015-08-10 10:50:00,65.26,65.29,65.22,65.24,12167.0,55.0989,55.1242,55.0651,55.082,12167.0
2015-08-10 11:00:00,65.25,65.36,65.25,65.36,13320.0,55.0904,55.1833,55.0904,55.1833,13320.0
2015-08-10 11:10:00,65.37,65.39,65.32,65.37,20613.0,55.1917,55.2086,55.1495,55.1917,20613.0
2015-08-10 11:20:00,65.36,65.4,65.34,65.34,12995.0,55.1833,55.2171,55.1664,55.1664,12995.0
2015-08-10 11:30:00,65.35,65.39,65.34,65.37,9676.0,55.1748,55.2086,55.1664,55.1917,9676.0
2015-08-10 11:40:00,65.37,65.38,65.32,65.36,11016.0,55.1917,55.2002,55.1495,55.1833,11016.0
2015-08-10 11:50:00,65.37,65.49,65.36,65.42,13460.0,55.1917,55.293,55.1833,55.2339,13460.0
2015-08-10 12:00:00,65.41,65.62,65.39,65.6,19392.0,55.2255,55.4028,55.2086,55.3859,19392.0
2015-08-10 12:10:00,65.6,65.62,65.58,65.58,10600.0,55.3859,55.4028,55.369,55.369,10600.0
2015-08-10 12:20:00,65.58,65.6,65.54,65.55,39859.0,55.369,55.3859,55.3353,55.3437,39859.0
2015-08-10 12:30:00,65.56,65.63,65.56,65.63,9843.0,55.3521,55.4112,55.3521,55.4112,9843.0
2015-08-10 12:40:00,65.63,65.64,65.56,65.64,10828.0,55.4112,55.4197,55.3521,55.4197,10828.0
2015-08-10 12:50:00,65.63,65.64,65.55,65.59,10900.0,55.4112,55.4197,55.3437,55.3775,10900.0
2015-08-10 13:00:00,65.6,65.62,65.57,65.62,10022.0,55.3859,55.4028,55.3606,55.4028,10022.0
2015-08-10 13:10:00,65.63,65.66,65.6,65.66,10741.0,55.4112,55.4366,55.3859,55.4366,10741.0
2015-08-10 13:20:00,65.67,65.69,65.62,65.62,10797.0,55.445,55.4619,55.4028,55.4028,10797.0
2015-08-10 13:30:00,65.62,65.64,65.59,65.59,7538.0,55.4028,55.4197,55.3775,55.3775,7538.0
2015-08-10 13:40:00,65.59,65.59,65.53,65.55,13946.0,55.3775,55.3775,55.3268,55.3437,13946.0
2015-08-10 13:50:00,65.56,65.63,65.56,65.63,8384.0,55.3521,55.4112,55.3521,55.4112,8384.0
2015-08-10 14:00:00,65.64,65.65,65.61,65.62,12932.0,55.4197,55.4281,55.3944,55.4028,12932.0
2015-08-10 14:10:00,65.63,65.65,65.6,65.63,10419.0,55.4112,55.4281,55.3859,55.4112,10419.0
2015-08-10 14:20:00,65.62,65.64,65.61,65.64,10043.0,55.4028,55.4197,55.3944,55.4197,10043.0
2015-08-10 14:30:00,65.64,65.65,65.62,65.63,8907.0,55.4197,55.4281,55.4028,55.4112,8907.0
2015-08-10 14:40:00,65.62,65.63,65.58,65.59,16398.0,55.4028,55.4112,55.369,55.3775,16398.0
2015-08-10 14:50:00,65.59,65.59,65.51,65.53,11756.0,55.3775,55.3775,55.3099,55.3268,11756.0
2015-08-10 15:00:00,65.52,65.58,65.51,65.56,14844.0,55.3184,55.369,55.3099,55.3521,14844.0
2015-08-10 15:10:00,65.57,65.57,65.52,65.54,14127.0,55.3606,55.3606,55.3184,55.3353,14127.0
2015-08-10 15:20:00,65.54,65.59,65.54,65.56,19585.0,55.3353,55.3775,55.3353,55.3521,19585.0
2015-08-10 15:30:00,65.57,65.58,65.47,65.47,20307.0,55.3606,55.369,55.2762,55.2762,20307.0
2015-08-10 15:40:00,65.47,65.61,65.45,65.49,32405.0,55.2762,55.3944,55.2593,55.293,32405.0
2015-08-10 15:50:00,65.49,65.58,65.48,65.54,72949.0,55.293,55.369,55.2846,55.3353,72949.0
2015-08-11 09:30:00,64.91,64.93,64.59,64.7,26386.0,54.8033,54.8202,54.5332,54.626,26386.0
2015-08-11 09:40:00,64.74,64.86,64.66,64.77,19012.0,54.6598,54.7611,54.5923,54.6851,19012.0
2015-08-11 09:50:00,64.78,64.84,64.69,64.77,10825.0,54.6936,54.7442,54.6176,54.6851,10825.0
2015-08-11 10:00:00,64.79,64.86,64.74,64.85,6704.0,54.702,54.7611,54.6598,54.7527,6704.0
2015-08-11 10:10:00,64.85,64.99,64.84,64.99,3300.0,54.7527,54.8709,54.7442,54.8709,3300.0
2015-08-11 10:20:00,65.03,65.16,65.03,65.07,14014.0,54.9047,55.0144,54.9047,54.9384,14014.0
2015-08-11 10:30:00,65.04,65.1,64.97,64.98,11630.0,54.9131,54.9638,54.854,54.8624,11630.0
2015-08-11 10:40:00,64.95,65.28,64.95,65.22,11001.0,54.8371,55.1157,54.8371,55.0651,11001.0
2015-08-11 10:50:00,65.23,65.24,65.15,65.15,11759.0,55.0735,55.082,55.006,55.006,11759.0
2015-08-11 11:00:00,65.15,65.26,65.04,65.04,19017.0,55.006,55.0989,54.9131,54.9131,19017.0
2015-08-11 11:10:00,65.04,65.16,65.04,65.14,6674.0,54.9131,55.0144,54.9131,54.9975,6674.0
2015-08-11 11:20:00,65.13,65.17,65.04,65.05,11563.0,54.9891,55.0229,54.9131,54.9215,11563.0
2015-08-11 11:30:00,65.04,65.15,65.04,65.06,10956.0,54.9131,55.006,54.9131,54.93,10956.0
2015-08-11 11:40:00,65.03,65.05,64.82,64.85,11315.0,54.9047,54.9215,54.7274,54.7527,11315.0
2015-08-11 11:50:00,64.85,64.94,64.83,64.94,11060.0,54.7527,54.8287,54.7358,54.8287,11060.0
2015-08-11 12:00:00,64.94,64.95,64.9,64.94,6434.0,54.8287,54.8371,54.7949,54.8287,6434.0
2015-08-11 12:10:00,64.93,64.97,64.9,64.9,8970.0,54.8202,54.854,54.7949,54.7949,8970.0
2015-08-11 12:20:00,64.9,64.94,64.88,64.94,5766.0,54.7949,54.8287,54.778,54.8287,5766.0
2015-08-11 12:30:00,64.94,65.02,64.94,64.97,7678.0,54.8287,54.8962,54.8287,54.854,7678.0
2015-08-11 12:40:00,64.96,64.98,64.93,64.95,8998.0,54.8456,54.8624,54.8202,54.8371,8998.0
2015-08-11 12:50:00,64.95,64.98,64.88,64.88,8090.0,54.8371,54.8624,54.778,54.778,8090.0
2015-08-11 13:00:00,64.88,64.89,64.79,64.8,6410.0,54.778,54.7865,54.702,54.7105,6410.0
2015-08-11 13:10:00,64.79,64.83,64.74,64.83,5703.0,54.702,54.7358,54.6598,54.7358,5703.0
2015-08-11 13:20:00,64.82,64.88,64.79,64.86,8310.0,54.7274,54.778,54.702,54.7611,8310.0
2015-08-11 13:30:00,64.86,64.88,64.82,64.88,5668.0,54.7611,54.778,54.7274,54.778,5668.0
2015-08-11 13:40:00,64.88,64.89,64.87,64.87,7514.0,54.778,54.7865,54.7696,54.7696,7514.0
2015-08-11 13:50:00,64.88,64.89,64.84,64.85,7165.0,54.778,54.7865,54.7442,54.7527,7165.0
2015-08-11 14:00:00,64.82,64.91,64.8,64.91,15830.0,54.7274,54.8033,54.7105,54.8033,15830.0
2015-08-11 14:10:00,64.91,64.99,64.85,64.85,50331.0,54.8033,54.8709,54.7527,54.7527,50331.0
2015-08-11 14:20:00,64.85,65.01,64.83,65.0,51192.0,54.7527,54.8878,54.7358,54.8793,51192.0
2015-08-11 14:30:00,65.0,65.19,64.99,65.01,72527.0,54.8793,55.0398,54.8709,54.8878,72527.0
2015-08-11 14:40:00,65.01,65.03,64.99,65.0,9402.0,54.8878,54.9047,54.8709,54.8793,9402.0
2015-08-11 14:50:00,64.99,65.12,64.97,65.07,34142.0,54.8709,54.9806,54.854,54.9384,34142.0
2015-08-11 15:00:00,65.08,65.1,65.0,65.01,30089.0,54.9469,54.9638,54.8793,54.8878,30089.0
2015-08-11 15:10:00,65.0,65.11,64.98,65.09,34388.0,54.8793,54.9722,54.8624,54.9553,34388.0
2015-08-11 15:20:00,65.09,65.12,65.04,65.1,33138.0,54.9553,54.9806,54.9131,54.9638,33138.0
2015-08-11 15:30:00,65.11,65.13,65.04,65.12,37038.0,54.9722,54.9891,54.9131,54.9806,37038.0
2015-08-11 15:40:00,65.1,65.15,65.03,65.06,63490.0,54.9638,55.006,54.9047,54.93,63490.0
2015-08-11 15:50:00,65.06,65.12,65.02,65.09,84556.0,54.93,54.9806,54.8962,54.9553,84556.0
2015-08-12 09:30:00,68.57,69.7,68.4,68.79,557048.0,57.8935,58.8475,57.7499,58.0792,557048.0
2015-08-12 09:40:00,68.79,68.97,68.07,68.7,401398.0,58.0792,58.2312,57.4713,58.0032,401398.0
2015-08-12 09:50:00,68.69,69.16,68.69,69.01,233449.0,57.9948,58.3916,57.9948,58.265,233449.0
2015-08-12 10:00:00,68.98,69.45,68.84,69.2,182948.0,58.2396,58.6365,58.1214,58.4254,182948.0
2015-08-12 10:10:00,69.23,69.27,68.9,69.1,232842.0,58.4507,58.4845,58.1721,58.341,232842.0
2015-08-12 10:20:00,69.1,69.15,68.85,68.91,163738.0,58.341,58.3832,58.1299,58.1805,163738.0
2015-08-12 10:30:00,68.93,69.1,68.77,68.99,125776.0,58.1974,58.341,58.0623,58.2481,125776.0
2015-08-12 10:40:00,68.95,69.06,68.9,69.0,92539.0,58.2143,58.3072,58.1721,58.2565,92539.0
2015-08-12 10:50:00,69.0,69.05,68.92,69.01,87701.0,58.2565,58.2987,58.189,58.265,87701.0
2015-08-12 11:00:00,69.01,69.2,68.95,68.99,111229.0,58.265,58.4254,58.2143,58.2481,111229.0
2015-08-12 11:10:00,68.99,69.09,68.92,69.07,70676.0,58.2481,58.3325,58.189,58.3156,70676.0
2015-08-12 11:20:00,69.06,69.42,69.03,69.15,170678.0,58.3072,58.6111,58.2819,58.3832,170678.0
2015-08-12 11:30:00,69.17,69.55,69.16,69.51,178288.0,58.4001,58.7209,58.3916,58.6871,178288.0
2015-08-12 11:40:00,69.5,69.87,69.49,69.86,169571.0,58.6787,58.9911,58.6702,58.9826,169571.0
2015-08-12 11:50:00,69.86,70.3,69.66,69.84,388931.0,58.9826,59.3541,58.8138,58.9657,388931.0
2015-08-12 12:00:00,69.85,69.89,69.72,69.89,75318.0,58.9742,59.0079,58.8644,59.0079,75318.0
2015-08-12 12:10:00,69.88,70.3,69.87,70.25,80735.0,58.9995,59.3541,58.9911,59.3119,80735.0
2015-08-12 12:20:00,70.21,70.21,69.95,70.05,47156.0,59.2781,59.2781,59.0586,59.143,47156.0
2015-08-12 12:30:00,70.05,70.36,70.04,70.16,51172.0,59.143,59.4048,59.1346,59.2359,51172.0
2015-08-12 12:40:00,70.17,70.29,70.07,70.15,65487.0,59.2444,59.3457,59.1599,59.2275,65487.0
2015-08-12 12:50:00,70.15,70.18,69.81,69.84,71953.0,59.2275,59.2528,58.9404,58.9657,71953.0
2015-08-12 13:00:00,69.86,69.96,69.67,69.89,115841.0,58.9826,59.067,58.8222,59.0079,115841.0
2015-08-12 13:10:00,69.87,70.1,69.86,70.1,68878.0,58.9911,59.1853,58.9826,59.1853,68878.0
2015-08-12 13:20:00,70.09,70.13,69.92,69.92,49084.0,59.1768,59.2106,59.0333,59.0333,49084.0
2015-08-12 13:30:00,69.91,69.93,69.71,69.86,35546.0,59.0248,59.0417,58.856,58.9826,35546.0
2015-08-12 13:40:00,69.87,69.92,69.64,69.83,86617.0,58.9911,59.0333,58.7969,58.9573,86617.0
2015-08-12 13:50:00,69.83,70.03,69.82,69.99,57919.0,58.9573,59.1262,58.9488,59.0924,57919.0
2015-08-12 14:00:00,69.99,70.16,69.93,70.15,78317.0,59.0924,59.2359,59.0417,59.2275,78317.0
2015-08-12 14:10:00,70.14,70.21,70.02,70.05,51762.0,59.219,59.2781,59.1177,59.143,51762.0
2015-08-12 14:20:00,70.05,70.12,70.0,70.01,60439.0,59.143,59.2021,59.1008,59.1093,60439.0
2015-08-12 14:30:00,70.0,70.24,70.0,70.24,54898.0,59.1008,59.3035,59.1008,59.3035,54898.0
2015-08-12 14:40:00,70.22,70.37,70.22,70.31,129471.0,59.2866,59.4132,59.2866,59.3626,129471.0
2015-08-12 14:50:00,70.3,70.41,70.27,70.41,78060.0,59.3541,59.447,59.3288,59.447,78060.0
2015-08-12 15:00:00,70.41,70.45,70.37,70.43,113321.0,59.447,59.4808,59.4132,59.4639,113321.0
2015-08-12 15:10:00,70.44,70.74,70.44,70.66,297505.0,59.4723,59.7256,59.4723,59.6581,297505.0
2015-08-12 15:20:00,70.66,70.89,70.63,70.81,129150.0,59.6581,59.8522,59.6327,59.7847,129150.0
2015-08-12 15:30:00,70.8,70.86,70.55,70.55,196704.0,59.7763,59.8269,59.5652,59.5652,196704.0
2015-08-12 15:40:00,70.55,70.63,70.28,70.36,238518.0,59.5652,59.6327,59.3372,59.4048,238518.0
2015-08-12 15:50:00,70.35,70.8,70.35,70.78,431499.0,59.3963,59.7763,59.3963,59.7594,431499.0
2015-08-13 09:30:00,70.76,70.96,70.33,70.64,101049.0,59.7425,59.9113,59.3794,59.6412,101049.0
2015-08-13 09:40:00,70.66,70.69,70.49,70.55,39436.0,59.6581,59.6834,59.5145,59.5652,39436.0
2015-08-13 09:50:00,70.54,70.74,70.49,70.58,78699.0,59.5567,59.7256,59.5145,59.5905,78699.0
2015-08-13 10:00:00,70.56,70.64,70.43,70.55,77866.0,59.5736,59.6412,59.4639,59.5652,77866.0
2015-08-13 10:10:00,70.56,70.57,70.37,70.4,45595.0,59.5736,59.5821,59.4132,59.4385,45595.0
2015-08-13 10:20:00,70.41,70.44,70.25,70.29,108235.0,59.447,59.4723,59.3119,59.3457,108235.0
2015-08-13 10:30:00,70.27,70.29,70.16,70.23,121163.0,59.3288,59.3457,59.2359,59.295,121163.0
2015-08-13 10:40:00,70.24,70.25,70.13,70.13,36842.0,59.3035,59.3119,59.2106,59.2106,36842.0
2015-08-13 10:50:00,70.12,70.18,70.09,70.13,89953.0,59.2021,59.2528,59.1768,59.2106,89953.0
2015-08-13 11:00:00,70.12,70.18,69.96,69.99,91928.0,59.2021,59.2528,59.067,59.0924,91928.0
2015-08-13 11:10:00,69.99,70.11,69.95,70.11,40448.0,59.0924,59.1937,59.0586,59.1937,40448.0
2015-08-13 11:20:00,70.11,70.18,70.01,70.01,17512.0,59.1937,59.2528,59.1093,59.1093,17512.0
2015-08-13 11:30:00,70.02,70.06,69.97,69.98,36114.0,59.1177,59.1515,59.0755,59.0839,36114.0
2015-08-13 11:40:00,69.99,70.16,69.98,70.15,69201.0,59.0924,59.2359,59.0839,59.2275,69201.0
2015-08-13 11:50:00,70.15,70.16,70.05,70.14,35938.0,59.2275,59.2359,59.143,59.219,35938.0
2015-08-13 12:00:00,70.13,70.2,70.03,70.03,51381.0,59.2106,59.2697,59.1262,59.1262,51381.0
2015-08-13 12:10:00,70.03,70.04,69.99,70.02,43218.0,59.1262,59.1346,59.0924,59.1177,43218.0
2015-08-13 12:20:00,70.03,70.16,70.02,70.14,17802.0,59.1262,59.2359,59.1177,59.219,17802.0
2015-08-13 12:30:00,70.15,70.24,70.13,70.15,47523.0,59.2275,59.3035,59.2106,59.2275,47523.0
2015-08-13 12:40:00,70.14,70.16,70.03,70.13,23858.0,59.219,59.2359,59.1262,59.2106,23858.0
2015-08-13 12:50:00,70.14,70.22,70.13,70.18,71158.0,59.219,59.2866,59.2106,59.2528,71158.0
2015-08-13 13:00:00,70.19,70.26,70.17,70.26,24834.0,59.2612,59.3203,59.2444,59.3203,24834.0
2015-08-13 13:10:00,70.25,70.44,70.25,70.38,49611.0,59.3119,59.4723,59.3119,59.4217,49611.0
2015-08-13 13:20:00,70.36,70.41,70.24,70.26,14847.0,59.4048,59.447,59.3035,59.3203,14847.0
2015-08-13 13:30:00,70.29,70.3,70.22,70.25,31303.0,59.3457,59.3541,59.2866,59.3119,31303.0
2015-08-13 13:40:00,70.25,70.25,70.16,70.24,20908.0,59.3119,59.3119,59.2359,59.3035,20908.0
2015-08-13 13:50:00,70.21,70.26,70.13,70.26,34568.0,59.2781,59.3203,59.2106,59.3203,34568.0
2015-08-13 14:00:00,70.27,70.3,70.23,70.26,26216.0,59.3288,59.3541,59.295,59.3203,26216.0
2015-08-13 14:10:00,70.26,70.31,70.25,70.3,15019.0,59.3203,59.3626,59.3119,59.3541,15019.0
2015-08-13 14:20:00,70.29,70.49,70.28,70.48,20625.0,59.3457,59.5145,59.3372,59.5061,20625.0
2015-08-13 14:30:00,70.48,70.49,70.35,70.38,26110.0,59.5061,59.5145,59.3963,59.4217,26110.0
2015-08-13 14:40:00,70.4,70.43,70.37,70.43,21306.0,59.4385,59.4639,59.4132,59.4639,21306.0
2015-08-13 14:50:00,70.43,70.47,70.4,70.42,32520.0,59.4639,59.4976,59.4385,59.4554,32520.0
2015-08-13 15:00:00,70.43,70.5,70.42,70.46,85022.0,59.4639,59.523,59.4554,59.4892,85022.0
2015-08-13 15:10:00,70.45,70.46,70.35,70.39,33798.0,59.4808,59.4892,59.3963,59.4301,33798.0
2015-08-13 15:20:00,70.39,70.39,70.25,70.32,64112.0,59.4301,59.4301,59.3119,59.371,64112.0
2015-08-13 15:30:00,70.31,70.31,70.15,70.22,63643.0,59.3626,59.3626,59.2275,59.2866,63643.0
2015-08-13 15:40:00,70.23,70.37,70.14,70.37,113098.0,59.295,59.4132,59.219,59.4132,113098.0
2015-08-13 15:50:00,70.36,70.36,70.15,70.17,188137.0,59.4048,59.4048,59.2275,59.2444,188137.0
2015-08-14 09:30:00,69.98,70.11,69.93,70.03,25676.0,59.0839,59.1937,59.0417,59.1262,25676.0
2015-08-14 09:40:00,69.99,70.06,69.7,69.73,108242.0,59.0924,59.1515,58.8475,58.8729,108242.0
2015-08-14 09:50:00,69.73,69.93,69.72,69.93,44832.0,58.8729,59.0417,58.8644,59.0417,44832.0
2015-08-14 10:00:00,69.92,70.01,69.83,69.88,27126.0,59.0333,59.1093,58.9573,58.9995,27126.0
2015-08-14 10:10:00,69.88,70.23,69.87,70.23,48095.0,58.9995,59.295,58.9911,59.295,48095.0
2015-08-14 10:20:00,70.23,70.31,70.12,70.13,39113.0,59.295,59.3626,59.2021,59.2106,39113.0
2015-08-14 10:30:00,70.15,70.25,70.09,70.23,29648.0,59.2275,59.3119,59.1768,59.295,29648.0
2015-08-14 10:40:00,70.21,70.21,70.09,70.19,27643.0,59.2781,59.2781,59.1768,59.2612,27643.0
2015-08-14 10:50:00,70.18,70.32,70.16,70.16,39566.0,59.2528,59.371,59.2359,59.2359,39566.0
2015-08-14 11:00:00,70.17,70.18,70.06,70.13,20495.0,59.2444,59.2528,59.1515,59.2106,20495.0
2015-08-14 11:10:00,70.13,70.13,69.97,70.04,25233.0,59.2106,59.2106,59.0755,59.1346,25233.0
2015-08-14 11:20:00,70.04,70.09,70.04,70.07,15981.0,59.1346,59.1768,59.1346,59.1599,15981.0
2015-08-14 11:30:00,70.07,70.18,70.02,70.18,27748.0,59.1599,59.2528,59.1177,59.2528,27748.0
2015-08-14 11:40:00,70.19,70.26,70.18,70.2,10559.0,59.2612,59.3203,59.2528,59.2697,10559.0
2015-08-14 11:50:00,70.2,70.2,70.13,70.19,30940.0,59.2697,59.2697,59.2106,59.2612,30940.0
2015-08-14 12:00:00,70.18,70.2,70.12,70.13,15793.0,59.2528,59.2697,59.2021,59.2106,15793.0
2015-08-14 12:10:00,70.14,70.15,70.09,70.12,12495.0,59.219,59.2275,59.1768,59.2021,12495.0
2015-08-14 12:20:00,70.14,70.15,70.08,70.1,8700.0,59.219,59.2275,59.1684,59.1853,8700.0
2015-08-14 12:30:00,70.11,70.18,70.09,70.15,12449.0,59.1937,59.2528,59.1768,59.2275,12449.0
2015-08-14 12:40:00,70.14,70.15,69.95,69.99,11219.0,59.219,59.2275,59.0586,59.0924,11219.0
2015-08-14 12:50:00,69.98,69.98,69.92,69.96,6339.0,59.0839,59.0839,59.0333,59.067,6339.0
2015-08-14 13:00:00,69.95,70.04,69.91,70.04,12302.0,59.0586,59.1346,59.0248,59.1346,12302.0
2015-08-14 13:10:00,70.02,70.21,70.01,70.21,17254.0,59.1177,59.2781,59.1093,59.2781,17254.0
2015-08-14 13:20:00,70.22,70.29,70.21,70.24,48385.0,59.2866,59.3457,59.2781,59.3035,48385.0
2015-08-14 13:30:00,70.24,70.26,70.17,70.19,23129.0,59.3035,59.3203,59.2444,59.2612,23129.0
2015-08-14 13:40:00,70.18,70.2,70.07,70.07,10409.0,59.2528,59.2697,59.1599,59.1599,10409.0
2015-08-14 13:50:00,70.08,70.18,70.03,70.18,30277.0,59.1684,59.2528,59.1262,59.2528,30277.0
2015-08-14 14:00:00,70.18,70.2,70.12,70.12,16789.0,59.2528,59.2697,59.2021,59.2021,16789.0
2015-08-14 14:10:00,70.12,70.17,70.12,70.15,11893.0,59.2021,59.2444,59.2021,59.2275,11893.0
2015-08-14 14:20:00,70.15,70.16,70.12,70.12,13358.0,59.2275,59.2359,59.2021,59.2021,13358.0
2015-08-14 14:30:00,70.12,70.16,70.09,70.15,20879.0,59.2021,59.2359,59.1768,59.2275,20879.0
2015-08-14 14:40:00,70.15,70.16,70.12,70.15,11436.0,59.2275,59.2359,59.2021,59.2275,11436.0
2015-08-14 14:50:00,70.14,70.15,70.11,70.11,16075.0,59.219,59.2275,59.1937,59.1937,16075.0
2015-08-14 15:00:00,70.11,70.2,70.1,70.2,19191.0,59.1937,59.2697,59.1853,59.2697,19191.0
2015-08-14 15:10:00,70.2,70.21,70.16,70.21,27719.0,59.2697,59.2781,59.2359,59.2781,27719.0
2015-08-14 15:20:00,70.21,70.37,70.21,70.3,43809.0,59.2781,59.4132,59.2781,59.3541,43809.0
2015-08-14 15:30:00,70.29,70.3,70.23,70.28,42879.0,59.3457,59.3541,59.295,59.3372,42879.0
2015-08-14 15:40:00,70.28,70.33,70.25,70.3,49228.0,59.3372,59.3794,59.3119,59.3541,49228.0
2015-08-14 15:50:00,70.3,70.31,70.2,70.3,86049.0,59.3541,59.3626,59.2697,59.3541,86049.0
2015-08-17 09:30:00,70.3,70.68,70.2,70.25,74842.0,59.3541,59.6749,59.2697,59.3119,74842.0
2015-08-17 09:40:00,70.26,70.53,70.26,70.35,57963.0,59.3203,59.5483,59.3203,59.3963,57963.0
2015-08-17 09:50:00,70.34,70.5,70.33,70.45,30498.0,59.3879,59.523,59.3794,59.4808,30498.0
2015-08-17 10:00:00,70.45,70.54,70.33,70.47,69053.0,59.4808,59.5567,59.3794,59.4976,69053.0
2015-08-17 10:10:00,70.47,70.76,70.45,70.71,32078.0,59.4976,59.7425,59.4808,59.7003,32078.0
2015-08-17 10:20:00,70.71,70.8,70.5,70.5,51385.0,59.7003,59.7763,59.523,59.523,51385.0
2015-08-17 10:30:00,70.5,70.68,70.5,70.68,28999.0,59.523,59.6749,59.523,59.6749,28999.0
2015-08-17 10:40:00,70.67,70.72,70.64,70.71,13319.0,59.6665,59.7087,59.6412,59.7003,13319.0
2015-08-17 10:50:00,70.72,70.89,70.69,70.87,49280.0,59.7087,59.8522,59.6834,59.8354,49280.0
2015-08-17 11:00:00,70.88,70.88,70.76,70.84,35181.0,59.8438,59.8438,59.7425,59.81,35181.0
2015-08-17 11:10:00,70.8,71.05,70.8,70.85,56232.0,59.7763,59.9873,59.7763,59.8185,56232.0
2015-08-17 11:20:00,70.85,70.87,70.72,70.82,29492.0,59.8185,59.8354,59.7087,59.7931,29492.0
2015-08-17 11:30:00,70.8,70.85,70.8,70.83,14457.0,59.7763,59.8185,59.7763,59.8016,14457.0
2015-08-17 11:40:00,70.8,70.93,70.8,70.86,8516.0,59.7763,59.886,59.7763,59.8269,8516.0
2015-08-17 11:50:00,70.84,70.9,70.8,70.89,43824.0,59.81,59.8607,59.7763,59.8522,43824.0
2015-08-17 12:00:00,70.91,71.07,70.91,71.03,20411.0,59.8691,60.0042,59.8691,59.9704,20411.0
2015-08-17 12:10:00,71.03,71.15,71.03,71.12,40532.0,59.9704,60.0718,59.9704,60.0464,40532.0
2015-08-17 12:20:00,71.13,71.34,71.11,71.25,47538.0,60.0549,60.2322,60.038,60.1562,47538.0
2015-08-17 12:30:00,71.24,71.26,71.18,71.18,15796.0,60.1478,60.1646,60.0971,60.0971,15796.0
2015-08-17 12:40:00,71.18,71.27,71.16,71.25,20193.0,60.0971,60.1731,60.0802,60.1562,20193.0
2015-08-17 12:50:00,71.23,71.26,71.18,71.25,24180.0,60.1393,60.1646,60.0971,60.1562,24180.0
2015-08-17 13:00:00,71.27,71.29,71.2,71.25,23052.0,60.1731,60.19,60.114,60.1562,23052.0
2015-08-17 13:10:00,71.25,71.33,71.23,71.32,110922.0,60.1562,60.2237,60.1393,60.2153,110922.0
2015-08-17 13:20:00,71.3,71.45,71.3,71.43,28758.0,60.1984,60.3251,60.1984,60.3082,28758.0
2015-08-17 13:30:00,71.44,71.56,71.41,71.56,26090.0,60.3166,60.4179,60.2913,60.4179,26090.0
2015-08-17 13:40:00,71.56,71.63,71.49,71.54,37169.0,60.4179,60.477,60.3588,60.401,37169.0
2015-08-17 13:50:00,71.55,71.56,71.49,71.53,12850.0,60.4095,60.4179,60.3588,60.3926,12850.0
2015-08-17 14:00:00,71.53,71.55,71.42,71.45,20498.0,60.3926,60.4095,60.2997,60.3251,20498.0
2015-08-17 14:10:00,71.45,71.53,71.43,71.53,108353.0,60.3251,60.3926,60.3082,60.3926,108353.0
2015-08-17 14:20:00,71.53,71.54,71.32,71.33,15850.0,60.3926,60.401,60.2153,60.2237,15850.0
2015-08-17 14:30:00,71.32,71.45,71.32,71.45,14925.0,60.2153,60.3251,60.2153,60.3251,14925.0
2015-08-17 14:40:00,71.47,71.52,71.44,71.44,17109.0,60.3419,60.3842,60.3166,60.3166,17109.0
2015-08-17 14:50:00,71.43,71.46,71.38,71.44,24545.0,60.3082,60.3335,60.266,60.3166,24545.0
2015-08-17 15:00:00,71.46,71.52,71.39,71.47,56414.0,60.3335,60.3842,60.2744,60.3419,56414.0
2015-08-17 15:10:00,71.48,71.51,71.44,71.5,77497.0,60.3504,60.3757,60.3166,60.3673,77497.0
2015-08-17 15:20:00,71.5,71.5,71.42,71.45,45840.0,60.3673,60.3673,60.2997,60.3251,45840.0
2015-08-17 15:30:00,71.46,71.53,71.4,71.43,99616.0,60.3335,60.3926,60.2828,60.3082,99616.0
2015-08-17 15:40:00,71.42,71.5,71.36,71.44,64010.0,60.2997,60.3673,60.2491,60.3166,64010.0
2015-08-17 15:50:00,71.44,71.49,71.39,71.45,83908.0,60.3166,60.3588,60.2744,60.3251,83908.0
2015-08-18 09:30:00,71.48,71.73,71.44,71.49,47878.0,60.3504,60.5615,60.3166,60.3588,47878.0
2015-08-18 09:40:00,71.51,71.55,71.26,71.39,21720.0,60.3757,60.4095,60.1646,60.2744,21720.0
2015-08-18 09:50:00,71.44,71.69,71.41,71.66,23041.0,60.3166,60.5277,60.2913,60.5024,23041.0
2015-08-18 10:00:00,71.66,71.68,71.4,71.43,17049.0,60.5024,60.5192,60.2828,60.3082,17049.0
2015-08-18 10:10:00,71.42,71.45,71.34,71.4,39219.0,60.2997,60.3251,60.2322,60.2828,39219.0
2015-08-18 10:20:00,71.45,71.5,71.28,71.28,50178.0,60.3251,60.3673,60.1815,60.1815,50178.0
2015-08-18 10:30:00,71.31,71.4,71.23,71.25,32221.0,60.2069,60.2828,60.1393,60.1562,32221.0
2015-08-18 10:40:00,71.26,71.6,71.26,71.59,17526.0,60.1646,60.4517,60.1646,60.4433,17526.0
2015-08-18 10:50:00,71.6,71.72,71.56,71.65,21793.0,60.4517,60.553,60.4179,60.4939,21793.0
2015-08-18 11:00:00,71.67,71.67,71.37,71.58,17444.0,60.5108,60.5108,60.2575,60.4348,17444.0
2015-08-18 11:10:00,71.6,71.68,71.55,71.63,18684.0,60.4517,60.5192,60.4095,60.477,18684.0
2015-08-18 11:20:00,71.64,71.65,71.52,71.53,15727.0,60.4855,60.4939,60.3842,60.3926,15727.0
2015-08-18 11:30:00,71.52,71.54,71.37,71.39,15630.0,60.3842,60.401,60.2575,60.2744,15630.0
2015-08-18 11:40:00,71.38,71.39,71.32,71.38,15534.0,60.266,60.2744,60.2153,60.266,15534.0
2015-08-18 11:50:00,71.38,71.52,71.37,71.51,19360.0,60.266,60.3842,60.2575,60.3757,19360.0
2015-08-18 12:00:00,71.52,71.54,71.5,71.53,10830.0,60.3842,60.401,60.3673,60.3926,10830.0
2015-08-18 12:10:00,71.54,71.54,71.47,71.48,8993.0,60.401,60.401,60.3419,60.3504,8993.0
2015-08-18 12:20:00,71.47,71.55,71.46,71.49,8886.0,60.3419,60.4095,60.3335,60.3588,8886.0
2015-08-18 12:30:00,71.5,71.5,71.39,71.41,9521.0,60.3673,60.3673,60.2744,60.2913,9521.0
2015-08-18 12:40:00,71.42,71.43,71.37,71.4,12536.0,60.2997,60.3082,60.2575,60.2828,12536.0
2015-08-18 12:50:00,71.4,71.56,71.38,71.4,19477.0,60.2828,60.4179,60.266,60.2828,19477.0
2015-08-18 13:00:00,71.4,71.49,71.33,71.48,21263.0,60.2828,60.3588,60.2237,60.3504,21263.0
2015-08-18 13:10:00,71.46,71.59,71.45,71.48,19552.0,60.3335,60.4433,60.3251,60.3504,19552.0
2015-08-18 13:20:00,71.48,71.5,71.4,71.48,15345.0,60.3504,60.3673,60.2828,60.3504,15345.0
2015-08-18 13:30:00,71.48,71.5,71.39,71.39,14463.0,60.3504,60.3673,60.2744,60.2744,14463.0
2015-08-18 13:40:00,71.39,71.42,71.36,71.39,13158.0,60.2744,60.2997,60.2491,60.2744,13158.0
2015-08-18 13:50:00,71.38,71.45,71.37,71.44,26652.0,60.266,60.3251,60.2575,60.3166,26652.0
2015-08-18 14:00:00,71.44,71.5,71.42,71.49,12032.0,60.3166,60.3673,60.2997,60.3588,12032.0
2015-08-18 14:10:00,71.5,71.53,71.49,71.51,14597.0,60.3673,60.3926,60.3588,60.3757,14597.0
2015-08-18 14:20:00,71.52,71.63,71.51,71.6,16940.0,60.3842,60.477,60.3757,60.4517,16940.0
2015-08-18 14:30:00,71.61,71.62,71.51,71.57,12955.0,60.4601,60.4686,60.3757,60.4264,12955.0
2015-08-18 14:40:00,71.56,71.59,71.46,71.59,16720.0,60.4179,60.4433,60.3335,60.4433,16720.0
2015-08-18 14:50:00,71.59,71.61,71.53,71.53,22374.0,60.4433,60.4601,60.3926,60.3926,22374.0
2015-08-18 15:00:00,71.52,71.58,71.52,71.57,19051.0,60.3842,60.4348,60.3842,60.4264,19051.0
2015-08-18 15:10:00,71.56,71.66,71.56,71.65,66741.0,60.4179,60.5024,60.4179,60.4939,66741.0
2015-08-18 15:20:00,71.66,71.67,71.56,71.65,25910.0,60.5024,60.5108,60.4179,60.4939,25910.0
2015-08-18 15:30:00,71.66,71.66,71.58,71.59,35024.0,60.5024,60.5024,60.4348,60.4433,35024.0
2015-08-18 15:40:00,71.58,71.67,71.54,71.65,38785.0,60.4348,60.5108,60.401,60.4939,38785.0
2015-08-18 15:50:00,71.65,71.74,71.62,71.71,93565.0,60.4939,60.5699,60.4686,60.5446,93565.0
2015-08-19 09:30:00,71.61,71.68,71.12,71.33,69688.0,60.4601,60.5192,60.0464,60.2237,69688.0
2015-08-19 09:40:00,71.29,71.32,71.15,71.16,23093.0,60.19,60.2153,60.0718,60.0802,23093.0
2015-08-19 09:50:00,71.14,71.45,71.09,71.4,61651.0,60.0633,60.3251,60.0211,60.2828,61651.0
2015-08-19 10:00:00,71.39,71.89,71.32,71.89,138687.0,60.2744,60.6965,60.2153,60.6965,138687.0
2015-08-19 10:10:00,71.89,72.03,71.59,71.68,131092.0,60.6965,60.8147,60.4433,60.5192,131092.0
2015-08-19 10:20:00,71.65,71.66,71.53,71.55,24843.0,60.4939,60.5024,60.3926,60.4095,24843.0
2015-08-19 10:30:00,71.53,71.53,71.31,71.33,25216.0,60.3926,60.3926,60.2069,60.2237,25216.0
2015-08-19 10:40:00,71.34,71.36,71.19,71.26,31073.0,60.2322,60.2491,60.1055,60.1646,31073.0
2015-08-19 10:50:00,71.26,71.36,71.22,71.35,34171.0,60.1646,60.2491,60.1309,60.2406,34171.0
2015-08-19 11:00:00,71.37,71.44,71.33,71.35,21943.0,60.2575,60.3166,60.2237,60.2406,21943.0
2015-08-19 11:10:00,71.34,71.41,71.31,71.39,41510.0,60.2322,60.2913,60.2069,60.2744,41510.0
2015-08-19 11:20:00,71.4,71.43,71.36,71.42,25290.0,60.2828,60.3082,60.2491,60.2997,25290.0
2015-08-19 11:30:00,71.41,71.42,71.32,71.36,34086.0,60.2913,60.2997,60.2153,60.2491,34086.0
2015-08-19 11:40:00,71.36,71.37,71.17,71.17,22986.0,60.2491,60.2575,60.0886,60.0886,22986.0
2015-08-19 11:50:00,71.18,71.3,71.18,71.26,15166.0,60.0971,60.1984,60.0971,60.1646,15166.0
2015-08-19 12:00:00,71.26,71.68,71.26,71.41,119858.0,60.1646,60.5192,60.1646,60.2913,119858.0
2015-08-19 12:10:00,71.42,71.46,71.3,71.3,11145.0,60.2997,60.3335,60.1984,60.1984,11145.0
2015-08-19 12:20:00,71.32,71.33,71.24,71.33,20377.0,60.2153,60.2237,60.1478,60.2237,20377.0
2015-08-19 12:30:00,71.33,71.39,71.29,71.38,12137.0,60.2237,60.2744,60.19,60.266,12137.0
2015-08-19 12:40:00,71.39,71.42,71.34,71.36,22999.0,60.2744,60.2997,60.2322,60.2491,22999.0
2015-08-19 12:50:00,71.36,71.44,71.29,71.44,20912.0,60.2491,60.3166,60.19,60.3166,20912.0
2015-08-19 13:00:00,71.44,71.48,71.41,71.43,10824.0,60.3166,60.3504,60.2913,60.3082,10824.0
2015-08-19 13:10:00,71.43,71.7,71.41,71.65,33799.0,60.3082,60.5361,60.2913,60.4939,33799.0
2015-08-19 13:20:00,71.67,71.89,71.56,71.58,43674.0,60.5108,60.6965,60.4179,60.4348,43674.0
2015-08-19 13:30:00,71.58,71.64,71.53,71.57,25765.0,60.4348,60.4855,60.3926,60.4264,25765.0
2015-08-19 13:40:00,71.59,71.84,71.59,71.77,17461.0,60.4433,60.6543,60.4433,60.5952,17461.0
2015-08-19 13:50:00,71.77,71.77,71.61,71.65,15905.0,60.5952,60.5952,60.4601,60.4939,15905.0
2015-08-19 14:00:00,71.62,72.0,71.62,71.98,29306.0,60.4686,60.7894,60.4686,60.7725,29306.0
2015-08-19 14:10:00,71.98,72.24,71.98,71.99,29748.0,60.7725,60.992,60.7725,60.781,29748.0
2015-08-19 14:20:00,72.01,72.06,71.88,71.9,11674.0,60.7979,60.8401,60.6881,60.705,11674.0
2015-08-19 14:30:00,71.9,71.9,71.82,71.89,17120.0,60.705,60.705,60.6374,60.6965,17120.0
2015-08-19 14:40:00,71.9,71.93,71.75,71.83,26881.0,60.705,60.7303,60.5783,60.6459,26881.0
2015-08-19 14:50:00,71.85,71.85,71.55,71.56,37428.0,60.6628,60.6628,60.4095,60.4179,37428.0
2015-08-19 15:00:00,71.56,71.68,71.52,71.68,22531.0,60.4179,60.5192,60.3842,60.5192,22531.0
2015-08-19 15:10:00,71.67,71.72,71.61,71.69,26684.0,60.5108,60.553,60.4601,60.5277,26684.0
2015-08-19 15:20:00,71.68,71.88,71.66,71.87,39791.0,60.5192,60.6881,60.5024,60.6797,39791.0
2015-08-19 15:30:00,71.88,71.91,71.71,71.72,44818.0,60.6881,60.7134,60.5446,60.553,44818.0
2015-08-19 15:40:00,71.72,71.95,71.71,71.9,69048.0,60.553,60.7472,60.5446,60.705,69048.0
2015-08-19 15:50:00,71.89,72.02,71.86,71.86,183163.0,60.6965,60.8063,60.6712,60.6712,183163.0
2015-08-20 09:30:00,71.68,71.98,71.35,71.75,66479.0,60.5192,60.7725,60.2406,60.5783,66479.0
2015-08-20 09:40:00,71.73,72.28,71.63,71.83,115215.0,60.5615,61.0258,60.477,60.6459,115215.0
2015-08-20 09:50:00,71.81,72.0,71.72,71.91,32795.0,60.629,60.7894,60.553,60.7134,32795.0
2015-08-20 10:00:00,71.91,71.97,71.83,71.9,47036.0,60.7134,60.7641,60.6459,60.705,47036.0
2015-08-20 10:10:00,71.89,71.95,71.63,71.63,33668.0,60.6965,60.7472,60.477,60.477,33668.0
2015-08-20 10:20:00,71.64,71.83,71.61,71.74,83020.0,60.4855,60.6459,60.4601,60.5699,83020.0
2015-08-20 10:30:00,71.75,72.09,71.68,72.04,49837.0,60.5783,60.8654,60.5192,60.8232,49837.0
2015-08-20 10:40:00,72.05,72.21,71.99,72.16,32927.0,60.8316,60.9667,60.781,60.9245,32927.0
2015-08-20 10:50:00,72.17,72.17,72.0,72.01,24242.0,60.9329,60.9329,60.7894,60.7979,24242.0
2015-08-20 11:00:00,72.02,72.08,72.0,72.04,30359.0,60.8063,60.857,60.7894,60.8232,30359.0
2015-08-20 11:10:00,72.04,72.09,71.99,72.01,28722.0,60.8232,60.8654,60.781,60.7979,28722.0
2015-08-20 11:20:00,72.0,72.3,72.0,72.25,31539.0,60.7894,61.0427,60.7894,61.0005,31539.0
2015-08-20 11:30:00,72.25,72.26,72.13,72.2,32929.0,61.0005,61.0089,60.8992,60.9583,32929.0
2015-08-20 11:40:00,72.19,72.22,72.13,72.15,13547.0,60.9498,60.9752,60.8992,60.9161,13547.0
2015-08-20 11:50:00,72.13,72.17,72.04,72.14,25914.0,60.8992,60.9329,60.8232,60.9076,25914.0
2015-08-20 12:00:00,72.15,72.15,72.0,72.08,22146.0,60.9161,60.9161,60.7894,60.857,22146.0
2015-08-20 12:10:00,72.09,72.09,71.88,71.94,23235.0,60.8654,60.8654,60.6881,60.7388,23235.0
2015-08-20 12:20:00,71.92,71.93,71.76,71.88,32260.0,60.7219,60.7303,60.5868,60.6881,32260.0
2015-08-20 12:30:00,71.89,71.96,71.84,71.84,14020.0,60.6965,60.7556,60.6543,60.6543,14020.0
2015-08-20 12:40:00,71.83,71.84,71.68,71.8,31192.0,60.6459,60.6543,60.5192,60.6206,31192.0
2015-08-20 12:50:00,71.79,71.8,71.59,71.67,16152.0,60.6121,60.6206,60.4433,60.5108,16152.0
2015-08-20 13:00:00,71.66,71.72,71.63,71.65,14768.0,60.5024,60.553,60.477,60.4939,14768.0
2015-08-20 13:10:00,71.66,71.82,71.63,71.81,17340.0,60.5024,60.6374,60.477,60.629,17340.0
2015-08-20 13:20:00,71.8,71.92,71.74,71.83,20178.0,60.6206,60.7219,60.5699,60.6459,20178.0
2015-08-20 13:30:00,71.8,71.85,71.71,71.71,17370.0,60.6206,60.6628,60.5446,60.5446,17370.0
2015-08-20 13:40:00,71.7,71.79,71.63,71.78,21087.0,60.5361,60.6121,60.477,60.6037,21087.0
2015-08-20 13:50:00,71.78,71.82,71.69,71.71,23246.0,60.6037,60.6374,60.5277,60.5446,23246.0
2015-08-20 14:00:00,71.7,71.72,71.54,71.54,16160.0,60.5361,60.553,60.401,60.401,16160.0
2015-08-20 14:10:00,71.53,71.54,71.42,71.54,54409.0,60.3926,60.401,60.2997,60.401,54409.0
2015-08-20 14:20:00,71.54,71.58,71.4,71.42,14089.0,60.401,60.4348,60.2828,60.2997,14089.0
2015-08-20 14:30:00,71.41,71.57,71.38,71.47,68095.0,60.2913,60.4264,60.266,60.3419,68095.0
2015-08-20 14:40:00,71.48,71.49,71.4,71.4,20818.0,60.3504,60.3588,60.2828,60.2828,20818.0
2015-08-20 14:50:00,71.42,71.54,71.39,71.41,19352.0,60.2997,60.401,60.2744,60.2913,19352.0
2015-08-20 15:00:00,71.39,71.57,71.37,71.57,29106.0,60.2744,60.4264,60.2575,60.4264,29106.0
2015-08-20 15:10:00,71.58,71.6,71.46,71.48,47418.0,60.4348,60.4517,60.3335,60.3504,47418.0
2015-08-20 15:20:00,71.49,71.54,71.44,71.54,33530.0,60.3588,60.401,60.3166,60.401,33530.0
2015-08-20 15:30:00,71.54,71.68,71.54,71.56,39841.0,60.401,60.5192,60.401,60.4179,39841.0
2015-08-20 15:40:00,71.53,71.63,71.46,71.56,84539.0,60.3926,60.477,60.3335,60.4179,84539.0
2015-08-20 15:50:00,71.55,71.56,71.31,71.34,197701.0,60.4095,60.4179,60.2069,60.2322,197701.0
2015-08-21 09:30:00,70.95,71.27,70.67,71.27,145465.0,59.9029,60.1731,59.6665,60.1731,145465.0
2015-08-21 09:40:00,71.3,71.49,70.97,71.06,186680.0,60.1984,60.3588,59.9198,59.9958,186680.0
2015-08-21 09:50:00,71.0,71.07,70.8,70.98,62110.0,59.9451,60.0042,59.7763,59.9282,62110.0
2015-08-21 10:00:00,70.98,71.12,70.92,71.09,44009.0,59.9282,60.0464,59.8776,60.0211,44009.0
2015-08-21 10:10:00,71.07,71.07,70.91,70.98,36740.0,60.0042,60.0042,59.8691,59.9282,36740.0
2015-08-21 10:20:00,70.98,71.25,70.95,71.04,47015.0,59.9282,60.1562,59.9029,59.9789,47015.0
2015-08-21 10:30:00,71.03,71.09,70.88,71.0,89015.0,59.9704,60.0211,59.8438,59.9451,89015.0
2015-08-21 10:40:00,70.98,71.04,70.95,70.99,64402.0,59.9282,59.9789,59.9029,59.9367,64402.0
2015-08-21 10:50:00,71.0,71.11,70.98,71.08,89936.0,59.9451,60.038,59.9282,60.0127,89936.0
2015-08-21 11:00:00,71.07,71.11,70.87,70.9,78597.0,60.0042,60.038,59.8354,59.8607,78597.0
2015-08-21 11:10:00,70.89,70.93,70.74,70.83,59045.0,59.8522,59.886,59.7256,59.8016,59045.0
2015-08-21 11:20:00,70.83,70.89,70.74,70.77,42679.0,59.8016,59.8522,59.7256,59.7509,42679.0
2015-08-21 11:30:00,70.75,70.83,70.49,70.52,50172.0,59.734,59.8016,59.5145,59.5399,50172.0
2015-08-21 11:40:00,70.5,70.55,70.45,70.53,27023.0,59.523,59.5652,59.4808,59.5483,27023.0
2015-08-21 11:50:00,70.52,70.59,70.45,70.57,15808.0,59.5399,59.599,59.4808,59.5821,15808.0
2015-08-21 12:00:00,70.58,70.77,70.52,70.75,15058.0,59.5905,59.7509,59.5399,59.734,15058.0
2015-08-21 12:10:00,70.76,70.84,70.55,70.66,25331.0,59.7425,59.81,59.5652,59.6581,25331.0
2015-08-21 12:20:00,70.65,70.68,70.47,70.52,32333.0,59.6496,59.6749,59.4976,59.5399,32333.0
2015-08-21 12:30:00,70.51,70.62,70.47,70.49,14384.0,59.5314,59.6243,59.4976,59.5145,14384.0
2015-08-21 12:40:00,70.49,70.5,70.32,70.34,20719.0,59.5145,59.523,59.371,59.3879,20719.0
2015-08-21 12:50:00,70.34,70.34,70.21,70.22,18055.0,59.3879,59.3879,59.2781,59.2866,18055.0
2015-08-21 13:00:00,70.2,70.37,70.1,70.17,44223.0,59.2697,59.4132,59.1853,59.2444,44223.0
2015-08-21 13:10:00,70.15,70.31,70.15,70.3,20302.0,59.2275,59.3626,59.2275,59.3541,20302.0
2015-08-21 13:20:00,70.3,70.57,70.3,70.52,18167.0,59.3541,59.5821,59.3541,59.5399,18167.0
2015-08-21 13:30:00,70.53,70.54,70.38,70.53,26594.0,59.5483,59.5567,59.4217,59.5483,26594.0
2015-08-21 13:40:00,70.51,70.57,70.3,70.38,65428.0,59.5314,59.5821,59.3541,59.4217,65428.0
2015-08-21 13:50:00,70.36,70.61,70.27,70.56,28885.0,59.4048,59.6158,59.3288,59.5736,28885.0
2015-08-21 14:00:00,70.55,70.68,70.4,70.43,40525.0,59.5652,59.6749,59.4385,59.4639,40525.0
2015-08-21 14:10:00,70.41,70.43,70.2,70.24,29738.0,59.447,59.4639,59.2697,59.3035,29738.0
2015-08-21 14:20:00,70.22,70.3,70.19,70.25,30214.0,59.2866,59.3541,59.2612,59.3119,30214.0
2015-08-21 14:30:00,70.26,70.37,70.14,70.15,62523.0,59.3203,59.4132,59.219,59.2275,62523.0
2015-08-21 14:40:00,70.14,70.16,69.96,69.96,70112.0,59.219,59.2359,59.067,59.067,70112.0
2015-08-21 14:50:00,69.95,69.96,69.81,69.81,128272.0,59.0586,59.067,58.9404,58.9404,128272.0
2015-08-21 15:00:00,69.81,69.86,69.67,69.67,72356.0,58.9404,58.9826,58.8222,58.8222,72356.0
2015-08-21 15:10:00,69.67,69.69,69.31,69.63,61842.0,58.8222,58.8391,58.5183,58.7884,61842.0
2015-08-21 15:20:00,69.62,69.76,69.49,69.57,78468.0,58.78,58.8982,58.6702,58.7378,78468.0
2015-08-21 15:30:00,69.55,69.55,69.25,69.4,75048.0,58.7209,58.7209,58.4676,58.5942,75048.0
2015-08-21 15:40:00,69.39,69.61,69.36,69.58,110875.0,58.5858,58.7715,58.5605,58.7462,110875.0
2015-08-21 15:50:00,69.58,69.73,69.32,69.33,320906.0,58.7462,58.8729,58.5267,58.5351,320906.0
2015-08-24 09:30:00,66.27,66.27,65.2,65.98,14919.0,55.9516,55.9516,55.0482,55.7067,14919.0
2015-08-24 09:40:00,66.18,67.53,65.93,66.14,84748.0,55.8756,57.0154,55.6645,55.8418,84748.0
2015-08-24 09:50:00,66.13,66.97,65.72,66.92,75856.0,55.8334,56.5426,55.4872,56.5004,75856.0
2015-08-24 10:00:00,66.85,67.5,66.55,67.25,55749.0,56.4413,56.9901,56.188,56.779,55749.0
2015-08-24 10:10:00,67.25,67.53,66.82,67.39,49444.0,56.779,57.0154,56.416,56.8972,49444.0
2015-08-24 10:20:00,67.38,67.97,67.37,67.54,49325.0,56.8888,57.3869,56.8803,57.0238,49325.0
2015-08-24 10:30:00,67.35,67.77,66.88,67.56,52831.0,56.8634,57.218,56.4666,57.0407,52831.0
2015-08-24 10:40:00,67.55,67.88,67.34,67.69,75794.0,57.0323,57.3109,56.855,57.1505,75794.0
2015-08-24 10:50:00,67.67,67.88,67.42,67.59,69479.0,57.1336,57.3109,56.9225,57.0661,69479.0
2015-08-24 11:00:00,67.63,67.71,67.17,67.31,47365.0,57.0998,57.1674,56.7115,56.8297,47365.0
2015-08-24 11:10:00,67.29,67.42,67.13,67.28,34760.0,56.8128,56.9225,56.6777,56.8043,34760.0
2015-08-24 11:20:00,67.29,67.34,66.92,67.13,32484.0,56.8128,56.855,56.5004,56.6777,32484.0
2015-08-24 11:30:00,67.12,67.6,67.07,67.53,27810.0,56.6692,57.0745,56.627,57.0154,27810.0
2015-08-24 11:40:00,67.55,67.79,67.39,67.76,34379.0,57.0323,57.2349,56.8972,57.2096,34379.0
2015-08-24 11:50:00,67.74,68.35,67.73,67.97,52207.0,57.1927,57.7077,57.1843,57.3869,52207.0
2015-08-24 12:00:00,67.94,68.09,67.65,68.02,35755.0,57.3616,57.4882,57.1167,57.4291,35755.0
2015-08-24 12:10:00,68.0,68.11,67.69,67.9,32225.0,57.4122,57.5051,57.1505,57.3278,32225.0
2015-08-24 12:20:00,67.88,68.05,67.73,67.89,33423.0,57.3109,57.4544,57.1843,57.3194,33423.0
2015-08-24 12:30:00,67.85,68.04,67.71,67.92,33370.0,57.2856,57.446,57.1674,57.3447,33370.0
2015-08-24 12:40:00,67.93,68.03,67.59,67.66,34751.0,57.3531,57.4376,57.0661,57.1252,34751.0
2015-08-24 12:50:00,67.69,68.01,67.6,67.81,33611.0,57.1505,57.4207,57.0745,57.2518,33611.0
2015-08-24 13:00:00,67.82,68.0,67.8,68.0,12200.0,57.2603,57.4122,57.2434,57.4122,12200.0
2015-08-24 13:10:00,68.03,68.06,67.72,67.91,20290.0,57.4376,57.4629,57.1758,57.3362,20290.0
2015-08-24 13:20:00,67.88,67.88,67.31,67.52,27979.0,57.3109,57.3109,56.8297,57.007,27979.0
2015-08-24 13:30:00,67.48,67.49,67.06,67.12,28945.0,56.9732,56.9816,56.6186,56.6692,28945.0
2015-08-24 13:40:00,67.11,67.49,67.06,67.45,20707.0,56.6608,56.9816,56.6186,56.9479,20707.0
2015-08-24 13:50:00,67.43,67.43,66.92,66.95,30665.0,56.931,56.931,56.5004,56.5257,30665.0
2015-08-24 14:00:00,66.92,67.02,66.74,66.78,34007.0,56.5004,56.5848,56.3484,56.3822,34007.0
2015-08-24 14:10:00,66.78,66.88,66.43,66.85,72656.0,56.3822,56.4666,56.0867,56.4413,72656.0
2015-08-24 14:20:00,66.87,67.13,66.85,67.02,146029.0,56.4582,56.6777,56.4413,56.5848,146029.0
2015-08-24 14:30:00,67.02,67.23,66.98,67.14,47088.0,56.5848,56.7621,56.551,56.6861,47088.0
2015-08-24 14:40:00,67.08,67.09,66.44,66.56,111918.0,56.6355,56.6439,56.0951,56.1964,111918.0
2015-08-24 14:50:00,66.59,66.59,65.71,65.78,222699.0,56.2218,56.2218,55.4788,55.5379,222699.0
2015-08-24 15:00:00,65.75,66.46,65.41,66.46,242610.0,55.5126,56.112,55.2255,56.112,242610.0
2015-08-24 15:10:00,66.41,66.47,65.71,65.72,52083.0,56.0698,56.1205,55.4788,55.4872,52083.0
2015-08-24 15:20:00,65.72,65.91,65.38,65.67,77562.0,55.4872,55.6476,55.2002,55.445,77562.0
2015-08-24 15:30:00,65.7,66.97,65.57,66.87,156347.0,55.4703,56.5426,55.3606,56.4582,156347.0
2015-08-24 15:40:00,66.86,67.23,66.48,66.52,107158.0,56.4497,56.7621,56.1289,56.1627,107158.0
2015-08-24 15:50:00,66.52,66.87,65.97,65.98,237488.0,56.1627,56.4582,55.6983,55.7067,237488.0
2015-08-25 09:30:00,67.78,67.81,66.59,66.81,76652.0,57.2265,57.2518,56.2218,56.4075,76652.0
2015-08-25 09:40:00,66.76,67.05,66.58,66.83,44458.0,56.3653,56.6101,56.2133,56.4244,44458.0
2015-08-25 09:50:00,66.83,67.1,66.79,66.95,49925.0,56.4244,56.6524,56.3906,56.5257,49925.0
2015-08-25 10:00:00,67.03,67.05,66.75,67.0,28100.0,56.5933,56.6101,56.3569,56.5679,28100.0
2015-08-25 10:10:00,66.99,67.16,66.81,66.89,33299.0,56.5595,56.703,56.4075,56.4751,33299.0
2015-08-25 10:20:00,66.92,66.96,66.75,66.96,31294.0,56.5004,56.5342,56.3569,56.5342,31294.0
2015-08-25 10:30:00,66.88,66.88,66.66,66.71,54610.0,56.4666,56.4666,56.2809,56.3231,54610.0
2015-08-25 10:40:00,66.73,66.97,66.73,66.84,36209.0,56.34,56.5426,56.34,56.4328,36209.0
2015-08-25 10:50:00,66.85,66.9,66.76,66.83,18519.0,56.4413,56.4835,56.3653,56.4244,18519.0
2015-08-25 11:00:00,66.86,67.04,66.85,67.04,15593.0,56.4497,56.6017,56.4413,56.6017,15593.0
2015-08-25 11:10:00,67.06,67.29,67.06,67.23,22384.0,56.6186,56.8128,56.6186,56.7621,22384.0
2015-08-25 11:20:00,67.27,67.37,67.07,67.12,51859.0,56.7959,56.8803,56.627,56.6692,51859.0
2015-08-25 11:30:00,67.14,67.22,67.04,67.05,19135.0,56.6861,56.7537,56.6017,56.6101,19135.0
2015-08-25 11:40:00,67.08,67.15,66.99,67.11,24692.0,56.6355,56.6946,56.5595,56.6608,24692.0
2015-08-25 11:50:00,67.08,67.1,66.88,66.89,23151.0,56.6355,56.6524,56.4666,56.4751,23151.0
2015-08-25 12:00:00,66.9,67.03,66.84,67.01,24821.0,56.4835,56.5933,56.4328,56.5764,24821.0
2015-08-25 12:10:00,67.0,67.17,66.93,66.96,22859.0,56.5679,56.7115,56.5088,56.5342,22859.0
2015-08-25 12:20:00,66.98,67.14,66.98,67.02,14607.0,56.551,56.6861,56.551,56.5848,14607.0
2015-08-25 12:30:00,66.98,67.26,66.98,67.21,71659.0,56.551,56.7874,56.551,56.7452,71659.0
2015-08-25 12:40:00,67.2,67.33,67.19,67.2,56349.0,56.7368,56.8465,56.7283,56.7368,56349.0
2015-08-25 12:50:00,67.23,67.3,67.16,67.16,31021.0,56.7621,56.8212,56.703,56.703,31021.0
2015-08-25 13:00:00,67.18,67.3,67.08,67.19,46555.0,56.7199,56.8212,56.6355,56.7283,46555.0
2015-08-25 13:10:00,67.2,67.23,67.09,67.12,30542.0,56.7368,56.7621,56.6439,56.6692,30542.0
2015-08-25 13:20:00,67.09,67.16,66.62,66.62,24802.0,56.6439,56.703,56.2471,56.2471,24802.0
2015-08-25 13:30:00,66.63,66.93,66.6,66.88,45700.0,56.2555,56.5088,56.2302,56.4666,45700.0
2015-08-25 13:40:00,66.85,66.85,66.65,66.8,76918.0,56.4413,56.4413,56.2724,56.3991,76918.0
2015-08-25 13:50:00,66.78,66.97,66.75,66.89,56901.0,56.3822,56.5426,56.3569,56.4751,56901.0
2015-08-25 14:00:00,66.88,66.93,66.75,66.84,44839.0,56.4666,56.5088,56.3569,56.4328,44839.0
2015-08-25 14:10:00,66.84,66.99,66.81,66.98,33188.0,56.4328,56.5595,56.4075,56.551,33188.0
2015-08-25 14:20:00,66.96,67.11,66.81,66.9,35797.0,56.5342,56.6608,56.4075,56.4835,35797.0
2015-08-25 14:30:00,66.9,67.05,66.81,66.9,22134.0,56.4835,56.6101,56.4075,56.4835,22134.0
2015-08-25 14:40:00,66.91,67.12,66.89,67.1,29126.0,56.4919,56.6692,56.4751,56.6524,29126.0
2015-08-25 14:50:00,67.12,67.23,67.02,67.12,34102.0,56.6692,56.7621,56.5848,56.6692,34102.0
2015-08-25 15:00:00,67.13,67.18,66.82,66.86,30367.0,56.6777,56.7199,56.416,56.4497,30367.0
2015-08-25 15:10:00,66.87,66.92,66.52,66.62,46421.0,56.4582,56.5004,56.1627,56.2471,46421.0
2015-08-25 15:20:00,66.62,66.7,66.42,66.53,92511.0,56.2471,56.3146,56.0782,56.1711,92511.0
2015-08-25 15:30:00,66.49,66.54,66.05,66.11,129346.0,56.1373,56.1796,55.7658,55.8165,129346.0
2015-08-25 15:40:00,66.08,66.33,65.75,65.86,178157.0,55.7912,56.0022,55.5126,55.6054,178157.0
2015-08-25 15:50:00,65.87,66.18,65.32,65.37,315947.0,55.6139,55.8756,55.1495,55.1917,315947.0
2015-08-26 09:30:00,67.13,67.25,66.58,67.13,89330.0,56.6777,56.779,56.2133,56.6777,89330.0
2015-08-26 09:40:00,67.04,67.31,66.95,67.28,125989.0,56.6017,56.8297,56.5257,56.8043,125989.0
2015-08-26 09:50:00,67.31,67.54,67.12,67.46,132991.0,56.8297,57.0238,56.6692,56.9563,132991.0
2015-08-26 10:00:00,67.47,67.71,67.38,67.48,76201.0,56.9647,57.1674,56.8888,56.9732,76201.0
2015-08-26 10:10:00,67.5,67.59,66.89,66.96,60333.0,56.9901,57.0661,56.4751,56.5342,60333.0
2015-08-26 10:20:00,66.86,67.24,66.86,67.24,23044.0,56.4497,56.7706,56.4497,56.7706,23044.0
2015-08-26 10:30:00,67.24,67.6,67.2,67.45,50779.0,56.7706,57.0745,56.7368,56.9479,50779.0
2015-08-26 10:40:00,67.43,67.48,67.23,67.34,25505.0,56.931,56.9732,56.7621,56.855,25505.0
2015-08-26 10:50:00,67.33,67.74,67.3,67.55,106504.0,56.8465,57.1927,56.8212,57.0323,106504.0
2015-08-26 11:00:00,67.54,67.56,67.18,67.29,45456.0,57.0238,57.0407,56.7199,56.8128,45456.0
2015-08-26 11:10:00,67.26,67.41,67.05,67.34,18872.0,56.7874,56.9141,56.6101,56.855,18872.0
2015-08-26 11:20:00,67.35,67.4,67.04,67.07,22889.0,56.8634,56.9056,56.6017,56.627,22889.0
2015-08-26 11:30:00,67.1,67.17,66.7,66.73,28854.0,56.6524,56.7115,56.3146,56.34,28854.0
2015-08-26 11:40:00,66.7,67.0,66.7,66.89,21690.0,56.3146,56.5679,56.3146,56.4751,21690.0
2015-08-26 11:50:00,66.9,67.02,66.8,66.86,18739.0,56.4835,56.5848,56.3991,56.4497,18739.0
2015-08-26 12:00:00,66.84,66.84,66.61,66.74,20812.0,56.4328,56.4328,56.2387,56.3484,20812.0
2015-08-26 12:10:00,66.69,66.83,66.68,66.74,33505.0,56.3062,56.4244,56.2978,56.3484,33505.0
2015-08-26 12:20:00,66.75,66.77,66.52,66.53,22679.0,56.3569,56.3737,56.1627,56.1711,22679.0
2015-08-26 12:30:00,66.52,66.56,66.41,66.48,29857.0,56.1627,56.1964,56.0698,56.1289,29857.0
2015-08-26 12:40:00,66.48,66.61,66.42,66.57,11900.0,56.1289,56.2387,56.0782,56.2049,11900.0
2015-08-26 12:50:00,66.56,66.91,66.46,66.91,49708.0,56.1964,56.4919,56.112,56.4919,49708.0
2015-08-26 13:00:00,66.92,66.98,66.63,66.71,33349.0,56.5004,56.551,56.2555,56.3231,33349.0
2015-08-26 13:10:00,66.71,66.82,66.61,66.67,26815.0,56.3231,56.416,56.2387,56.2893,26815.0
2015-08-26 13:20:00,66.68,66.9,66.67,66.9,42580.0,56.2978,56.4835,56.2893,56.4835,42580.0
2015-08-26 13:30:00,66.91,67.19,66.81,67.16,44241.0,56.4919,56.7283,56.4075,56.703,44241.0
2015-08-26 13:40:00,67.17,67.23,67.04,67.1,31598.0,56.7115,56.7621,56.6017,56.6524,31598.0
2015-08-26 13:50:00,67.11,67.37,67.09,67.36,33778.0,56.6608,56.8803,56.6439,56.8719,33778.0
2015-08-26 14:00:00,67.36,67.39,67.16,67.37,36534.0,56.8719,56.8972,56.703,56.8803,36534.0
2015-08-26 14:10:00,67.4,67.45,67.08,67.08,42114.0,56.9056,56.9479,56.6355,56.6355,42114.0
2015-08-26 14:20:00,67.12,67.3,67.11,67.24,54122.0,56.6692,56.8212,56.6608,56.7706,54122.0
2015-08-26 14:30:00,67.24,67.52,67.18,67.52,87395.0,56.7706,57.007,56.7199,57.007,87395.0
2015-08-26 14:40:00,67.53,68.14,67.53,67.83,73465.0,57.0154,57.5304,57.0154,57.2687,73465.0
2015-08-26 14:50:00,67.85,68.13,67.85,68.1,46465.0,57.2856,57.522,57.2856,57.4967,46465.0
2015-08-26 15:00:00,68.1,68.37,68.0,68.36,58032.0,57.4967,57.7246,57.4122,57.7162,58032.0
2015-08-26 15:10:00,68.38,68.85,68.38,68.8,93080.0,57.7331,58.1299,57.7331,58.0877,93080.0
2015-08-26 15:20:00,68.81,68.92,68.68,68.81,120286.0,58.0961,58.189,57.9863,58.0961,120286.0
2015-08-26 15:30:00,68.82,69.03,68.76,68.89,103688.0,58.1046,58.2819,58.0539,58.1637,103688.0
2015-08-26 15:40:00,68.89,69.41,68.83,69.21,131937.0,58.1637,58.6027,58.113,58.4338,131937.0
2015-08-26 15:50:00,69.21,69.56,69.2,69.46,261674.0,58.4338,58.7293,58.4254,58.6449,261674.0
2015-08-27 09:30:00,70.02,70.17,69.6,69.96,33273.0,59.1177,59.2444,58.7631,59.067,33273.0
2015-08-27 09:40:00,69.94,70.19,69.62,69.64,32359.0,59.0502,59.2612,58.78,58.7969,32359.0
2015-08-27 09:50:00,69.69,69.83,69.52,69.58,45905.0,58.8391,58.9573,58.6956,58.7462,45905.0
2015-08-27 10:00:00,69.56,69.63,69.38,69.63,29177.0,58.7293,58.7884,58.5774,58.7884,29177.0
2015-08-27 10:10:00,69.63,69.75,69.58,69.65,42619.0,58.7884,58.8897,58.7462,58.8053,42619.0
2015-08-27 10:20:00,69.63,69.77,69.52,69.61,41686.0,58.7884,58.9066,58.6956,58.7715,41686.0
2015-08-27 10:30:00,69.6,69.66,69.5,69.59,28163.0,58.7631,58.8138,58.6787,58.7547,28163.0
2015-08-27 10:40:00,69.59,69.82,69.54,69.8,43192.0,58.7547,58.9488,58.7124,58.932,43192.0
2015-08-27 10:50:00,69.8,69.82,69.72,69.82,25761.0,58.932,58.9488,58.8644,58.9488,25761.0
2015-08-27 11:00:00,69.81,70.05,69.78,69.95,32676.0,58.9404,59.143,58.9151,59.0586,32676.0
2015-08-27 11:10:00,69.95,69.99,69.88,69.93,17463.0,59.0586,59.0924,58.9995,59.0417,17463.0
2015-08-27 11:20:00,69.93,70.02,69.87,69.97,18158.0,59.0417,59.1177,58.9911,59.0755,18158.0
2015-08-27 11:30:00,69.98,69.98,69.86,69.86,20243.0,59.0839,59.0839,58.9826,58.9826,20243.0
2015-08-27 11:40:00,69.87,70.16,69.86,70.16,47690.0,58.9911,59.2359,58.9826,59.2359,47690.0
2015-08-27 11:50:00,70.17,70.21,70.09,70.13,47386.0,59.2444,59.2781,59.1768,59.2106,47386.0
2015-08-27 12:00:00,70.14,70.3,70.08,70.26,17548.0,59.219,59.3541,59.1684,59.3203,17548.0
2015-08-27 12:10:00,70.25,70.25,70.11,70.18,16830.0,59.3119,59.3119,59.1937,59.2528,16830.0
2015-08-27 12:20:00,70.18,70.27,70.18,70.27,13539.0,59.2528,59.3288,59.2528,59.3288,13539.0
2015-08-27 12:30:00,70.27,70.32,70.22,70.3,18547.0,59.3288,59.371,59.2866,59.3541,18547.0
2015-08-27 12:40:00,70.29,70.33,70.23,70.31,14025.0,59.3457,59.3794,59.295,59.3626,14025.0
2015-08-27 12:50:00,70.33,70.43,70.32,70.43,14813.0,59.3794,59.4639,59.371,59.4639,14813.0
2015-08-27 13:00:00,70.43,70.43,70.31,70.4,37578.0,59.4639,59.4639,59.3626,59.4385,37578.0
2015-08-27 13:10:00,70.42,70.49,70.42,70.42,8585.0,59.4554,59.5145,59.4554,59.4554,8585.0
2015-08-27 13:20:00,70.41,70.48,70.39,70.41,11748.0,59.447,59.5061,59.4301,59.447,11748.0
2015-08-27 13:30:00,70.38,70.44,70.27,70.29,15956.0,59.4217,59.4723,59.3288,59.3457,15956.0
2015-08-27 13:40:00,70.3,70.43,70.28,70.37,45604.0,59.3541,59.4639,59.3372,59.4132,45604.0
2015-08-27 13:50:00,70.39,70.57,70.36,70.53,24588.0,59.4301,59.5821,59.4048,59.5483,24588.0
2015-08-27 14:00:00,70.55,70.55,70.41,70.43,17442.0,59.5652,59.5652,59.447,59.4639,17442.0
2015-08-27 14:10:00,70.4,70.46,70.14,70.18,20551.0,59.4385,59.4892,59.219,59.2528,20551.0
2015-08-27 14:20:00,70.17,70.26,69.94,69.98,19329.0,59.2444,59.3203,59.0502,59.0839,19329.0
2015-08-27 14:30:00,69.98,70.12,69.91,70.06,14090.0,59.0839,59.2021,59.0248,59.1515,14090.0
2015-08-27 14:40:00,70.07,70.07,69.63,69.65,16673.0,59.1599,59.1599,58.7884,58.8053,16673.0
2015-08-27 14:50:00,69.67,69.79,69.38,69.44,20059.0,58.8222,58.9235,58.5774,58.628,20059.0
2015-08-27 15:00:00,69.43,69.6,68.99,69.35,26759.0,58.6196,58.7631,58.2481,58.552,26759.0
2015-08-27 15:10:00,69.34,69.45,69.12,69.42,21866.0,58.5436,58.6365,58.3578,58.6111,21866.0
2015-08-27 15:20:00,69.4,69.74,69.23,69.7,27987.0,58.5942,58.8813,58.4507,58.8475,27987.0
2015-08-27 15:30:00,69.7,69.94,69.58,69.74,42775.0,58.8475,59.0502,58.7462,58.8813,42775.0
2015-08-27 15:40:00,69.73,70.17,69.7,70.12,72624.0,58.8729,59.2444,58.8475,59.2021,72624.0
2015-08-27 15:50:00,70.1,70.3,69.91,70.3,146123.0,59.1853,59.3541,59.0248,59.3541,146123.0
2015-08-28 09:30:00,70.24,70.48,69.81,70.31,46687.0,59.3035,59.5061,58.9404,59.3626,46687.0
2015-08-28 09:40:00,70.3,70.41,70.22,70.26,19942.0,59.3541,59.447,59.2866,59.3203,19942.0
2015-08-28 09:50:00,70.28,70.34,70.06,70.17,29376.0,59.3372,59.3879,59.1515,59.2444,29376.0
2015-08-28 10:00:00,70.15,70.2,69.89,69.89,32413.0,59.2275,59.2697,59.0079,59.0079,32413.0
2015-08-28 10:10:00,69.89,70.04,69.8,69.81,20778.0,59.0079,59.1346,58.932,58.9404,20778.0
2015-08-28 10:20:00,69.8,69.92,69.7,69.82,32751.0,58.932,59.0333,58.8475,58.9488,32751.0
2015-08-28 10:30:00,69.81,69.94,69.78,69.85,44011.0,58.9404,59.0502,58.9151,58.9742,44011.0
2015-08-28 10:40:00,69.87,69.92,69.76,69.84,34447.0,58.9911,59.0333,58.8982,58.9657,34447.0
2015-08-28 10:50:00,69.84,69.92,69.82,69.87,35716.0,58.9657,59.0333,58.9488,58.9911,35716.0
2015-08-28 11:00:00,69.86,70.0,69.84,69.98,37329.0,58.9826,59.1008,58.9657,59.0839,37329.0
2015-08-28 11:10:00,69.98,70.08,69.94,69.99,27727.0,59.0839,59.1684,59.0502,59.0924,27727.0
2015-08-28 11:20:00,69.99,70.14,69.98,70.14,29691.0,59.0924,59.219,59.0839,59.219,29691.0
2015-08-28 11:30:00,70.11,70.16,69.97,69.97,21698.0,59.1937,59.2359,59.0755,59.0755,21698.0
2015-08-28 11:40:00,69.96,69.97,69.83,69.94,28490.0,59.067,59.0755,58.9573,59.0502,28490.0
2015-08-28 11:50:00,69.94,70.01,69.79,69.85,22717.0,59.0502,59.1093,58.9235,58.9742,22717.0
2015-08-28 12:00:00,69.86,69.96,69.85,69.88,39758.0,58.9826,59.067,58.9742,58.9995,39758.0
2015-08-28 12:10:00,69.9,70.02,69.83,69.97,10624.0,59.0164,59.1177,58.9573,59.0755,10624.0
2015-08-28 12:20:00,69.96,70.02,69.89,69.96,16743.0,59.067,59.1177,59.0079,59.067,16743.0
2015-08-28 12:30:00,69.97,70.05,69.96,69.96,13861.0,59.0755,59.143,59.067,59.067,13861.0
2015-08-28 12:40:00,69.97,70.03,69.93,70.01,15496.0,59.0755,59.1262,59.0417,59.1093,15496.0
2015-08-28 12:50:00,70.02,70.07,69.96,69.97,10585.0,59.1177,59.1599,59.067,59.0755,10585.0
2015-08-28 13:00:00,69.95,70.06,69.92,70.01,20202.0,59.0586,59.1515,59.0333,59.1093,20202.0
2015-08-28 13:10:00,70.02,70.05,69.95,70.02,13066.0,59.1177,59.143,59.0586,59.1177,13066.0
2015-08-28 13:20:00,70.02,70.03,69.87,69.87,21210.0,59.1177,59.1262,58.9911,58.9911,21210.0
2015-08-28 13:30:00,69.87,69.99,69.85,69.95,37957.0,58.9911,59.0924,58.9742,59.0586,37957.0
2015-08-28 13:40:00,69.94,70.07,69.93,70.0,16956.0,59.0502,59.1599,59.0417,59.1008,16956.0
2015-08-28 13:50:00,70.0,70.06,69.98,69.98,15411.0,59.1008,59.1515,59.0839,59.0839,15411.0
2015-08-28 14:00:00,69.99,70.1,69.99,70.06,19907.0,59.0924,59.1853,59.0924,59.1515,19907.0
2015-08-28 14:10:00,70.06,70.06,69.91,69.91,32929.0,59.1515,59.1515,59.0248,59.0248,32929.0
2015-08-28 14:20:00,69.91,69.98,69.91,69.98,39693.0,59.0248,59.0839,59.0248,59.0839,39693.0
2015-08-28 14:30:00,69.96,70.0,69.87,69.99,87874.0,59.067,59.1008,58.9911,59.0924,87874.0
2015-08-28 14:40:00,69.98,70.06,69.9,69.95,47467.0,59.0839,59.1515,59.0164,59.0586,47467.0
2015-08-28 14:50:00,69.95,70.1,69.91,70.09,32343.0,59.0586,59.1853,59.0248,59.1768,32343.0
2015-08-28 15:00:00,70.1,70.1,69.97,70.06,27145.0,59.1853,59.1853,59.0755,59.1515,27145.0
2015-08-28 15:10:00,70.05,70.09,69.97,70.05,29306.0,59.143,59.1768,59.0755,59.143,29306.0
2015-08-28 15:20:00,70.02,70.05,69.92,69.99,34189.0,59.1177,59.143,59.0333,59.0924,34189.0
2015-08-28 15:30:00,69.99,70.03,69.88,69.95,52592.0,59.0924,59.1262,58.9995,59.0586,52592.0
2015-08-28 15:40:00,69.94,70.01,69.81,69.97,53953.0,59.0502,59.1093,58.9404,59.0755,53953.0
2015-08-28 15:50:00,69.97,70.3,69.97,70.24,206207.0,59.0755,59.3541,59.0755,59.3035,206207.0
2015-08-31 09:30:00,69.68,69.84,69.48,69.63,125901.0,58.8306,58.9657,58.6618,58.7884,125901.0
2015-08-31 09:40:00,69.65,69.8,69.59,69.59,9953.0,58.8053,58.932,58.7547,58.7547,9953.0
2015-08-31 09:50:00,69.63,69.76,69.56,69.58,13213.0,58.7884,58.8982,58.7293,58.7462,13213.0
2015-08-31 10:00:00,69.59,69.59,69.45,69.55,44588.0,58.7547,58.7547,58.6365,58.7209,44588.0
2015-08-31 10:10:00,69.54,69.66,69.52,69.59,16909.0,58.7124,58.8138,58.6956,58.7547,16909.0
2015-08-31 10:20:00,69.61,69.79,69.57,69.76,12601.0,58.7715,58.9235,58.7378,58.8982,12601.0
2015-08-31 10:30:00,69.76,69.85,69.72,69.84,16481.0,58.8982,58.9742,58.8644,58.9657,16481.0
2015-08-31 10:40:00,69.87,69.91,69.79,69.8,14692.0,58.9911,59.0248,58.9235,58.932,14692.0
2015-08-31 10:50:00,69.8,69.84,69.71,69.72,14485.0,58.932,58.9657,58.856,58.8644,14485.0
2015-08-31 11:00:00,69.72,69.73,69.46,69.56,35184.0,58.8644,58.8729,58.6449,58.7293,35184.0
2015-08-31 11:10:00,69.55,69.72,69.54,69.64,24812.0,58.7209,58.8644,58.7124,58.7969,24812.0
2015-08-31 11:20:00,69.63,69.71,69.58,69.59,19020.0,58.7884,58.856,58.7462,58.7547,19020.0
2015-08-31 11:30:00,69.6,69.63,69.51,69.58,13599.0,58.7631,58.7884,58.6871,58.7462,13599.0
2015-08-31 11:40:00,69.58,69.83,69.58,69.7,11959.0,58.7462,58.9573,58.7462,58.8475,11959.0
2015-08-31 11:50:00,69.67,69.68,69.4,69.47,16485.0,58.8222,58.8306,58.5942,58.6533,16485.0
2015-08-31 12:00:00,69.48,69.55,69.47,69.47,12611.0,58.6618,58.7209,58.6533,58.6533,12611.0
2015-08-31 12:10:00,69.45,69.51,69.39,69.51,18479.0,58.6365,58.6871,58.5858,58.6871,18479.0
2015-08-31 12:20:00,69.5,69.58,69.47,69.53,12100.0,58.6787,58.7462,58.6533,58.704,12100.0
2015-08-31 12:30:00,69.54,69.59,69.5,69.54,7638.0,58.7124,58.7547,58.6787,58.7124,7638.0
2015-08-31 12:40:00,69.57,69.57,69.46,69.47,7223.0,58.7378,58.7378,58.6449,58.6533,7223.0
2015-08-31 12:50:00,69.48,69.53,69.44,69.44,9600.0,58.6618,58.704,58.628,58.628,9600.0
2015-08-31 13:00:00,69.44,69.47,69.41,69.41,7663.0,58.628,58.6533,58.6027,58.6027,7663.0
2015-08-31 13:10:00,69.42,69.45,69.34,69.34,10376.0,58.6111,58.6365,58.5436,58.5436,10376.0
2015-08-31 13:20:00,69.35,69.35,69.2,69.2,11124.0,58.552,58.552,58.4254,58.4254,11124.0
2015-08-31 13:30:00,69.22,69.23,69.15,69.18,9639.0,58.4423,58.4507,58.3832,58.4085,9639.0
2015-08-31 13:40:00,69.17,69.2,69.11,69.11,7658.0,58.4001,58.4254,58.3494,58.3494,7658.0
2015-08-31 13:50:00,69.13,69.17,69.08,69.13,6800.0,58.3663,58.4001,58.3241,58.3663,6800.0
2015-08-31 14:00:00,69.13,69.21,69.09,69.11,16007.0,58.3663,58.4338,58.3325,58.3494,16007.0
2015-08-31 14:10:00,69.13,69.13,68.97,69.0,15312.0,58.3663,58.3663,58.2312,58.2565,15312.0
2015-08-31 14:20:00,69.01,69.11,69.01,69.03,12425.0,58.265,58.3494,58.265,58.2819,12425.0
2015-08-31 14:30:00,69.07,69.11,69.01,69.04,19008.0,58.3156,58.3494,58.265,58.2903,19008.0
2015-08-31 14:40:00,69.04,69.09,68.99,69.02,12854.0,58.2903,58.3325,58.2481,58.2734,12854.0
2015-08-31 14:50:00,68.99,68.99,68.9,68.98,16537.0,58.2481,58.2481,58.1721,58.2396,16537.0
2015-08-31 15:00:00,68.97,69.17,68.97,69.14,17074.0,58.2312,58.4001,58.2312,58.3747,17074.0
2015-08-31 15:10:00,69.13,69.13,68.99,69.0,18117.0,58.3663,58.3663,58.2481,58.2565,18117.0
2015-08-31 15:20:00,68.99,69.06,68.91,68.96,18844.0,58.2481,58.3072,58.1805,58.2228,18844.0
2015-08-31 15:30:00,68.96,69.19,68.96,69.03,51197.0,58.2228,58.4169,58.2228,58.2819,51197.0
2015-08-31 15:40:00,69.04,69.29,69.04,69.19,58303.0,58.2903,58.5014,58.2903,58.4169,58303.0
2015-08-31 15:50:00,69.2,69.27,69.06,69.09,121115.0,58.4254,58.4845,58.3072,58.3325,121115.0
2015-09-01 09:30:00,67.73,67.96,67.54,67.88,237337.0,57.1843,57.3785,57.0238,57.3109,237337.0
2015-09-01 09:40:00,67.87,68.07,67.75,67.77,33885.0,57.3025,57.4713,57.2012,57.218,33885.0
2015-09-01 09:50:00,67.79,67.98,67.76,67.85,35604.0,57.2349,57.3953,57.2096,57.2856,35604.0
2015-09-01 10:00:00,67.9,67.9,67.72,67.89,49183.0,57.3278,57.3278,57.1758,57.3194,49183.0
2015-09-01 10:10:00,67.91,68.15,67.87,68.11,20706.0,57.3362,57.5389,57.3025,57.5051,20706.0
2015-09-01 10:20:00,68.09,68.3,67.96,68.29,21534.0,57.4882,57.6655,57.3785,57.6571,21534.0
2015-09-01 10:30:00,68.3,68.45,68.17,68.27,29726.0,57.6655,57.7922,57.5558,57.6402,29726.0
2015-09-01 10:40:00,68.25,68.29,68.1,68.25,46861.0,57.6233,57.6571,57.4967,57.6233,46861.0
2015-09-01 10:50:00,68.25,68.27,68.12,68.26,26881.0,57.6233,57.6402,57.5135,57.6317,26881.0
2015-09-01 11:00:00,68.27,68.33,68.12,68.32,22575.0,57.6402,57.6908,57.5135,57.6824,22575.0
2015-09-01 11:10:00,68.3,68.35,68.2,68.2,15135.0,57.6655,57.7077,57.5811,57.5811,15135.0
2015-09-01 11:20:00,68.17,68.31,68.16,68.2,13714.0,57.5558,57.674,57.5473,57.5811,13714.0
2015-09-01 11:30:00,68.17,68.31,68.15,68.26,16452.0,57.5558,57.674,57.5389,57.6317,16452.0
2015-09-01 11:40:00,68.23,68.24,68.14,68.15,63136.0,57.6064,57.6149,57.5304,57.5389,63136.0
2015-09-01 11:50:00,68.16,68.17,68.01,68.01,16305.0,57.5473,57.5558,57.4207,57.4207,16305.0
2015-09-01 12:00:00,68.01,68.09,67.86,67.93,12048.0,57.4207,57.4882,57.294,57.3531,12048.0
2015-09-01 12:10:00,67.93,67.94,67.77,67.79,225933.0,57.3531,57.3616,57.218,57.2349,225933.0
2015-09-01 12:20:00,67.79,67.82,67.66,67.66,39850.0,57.2349,57.2603,57.1252,57.1252,39850.0
2015-09-01 12:30:00,67.65,67.65,67.53,67.57,13087.0,57.1167,57.1167,57.0154,57.0492,13087.0
2015-09-01 12:40:00,67.58,67.62,67.4,67.41,15178.0,57.0576,57.0914,56.9056,56.9141,15178.0
2015-09-01 12:50:00,67.41,67.42,67.31,67.34,8835.0,56.9141,56.9225,56.8297,56.855,8835.0
2015-09-01 13:00:00,67.3,67.49,67.28,67.28,19856.0,56.8212,56.9816,56.8043,56.8043,19856.0
2015-09-01 13:10:00,67.28,67.33,67.16,67.24,19561.0,56.8043,56.8465,56.703,56.7706,19561.0
2015-09-01 13:20:00,67.22,67.42,67.22,67.37,9300.0,56.7537,56.9225,56.7537,56.8803,9300.0
2015-09-01 13:30:00,67.36,67.43,67.26,67.29,9827.0,56.8719,56.931,56.7874,56.8128,9827.0
2015-09-01 13:40:00,67.28,67.39,67.24,67.34,13812.0,56.8043,56.8972,56.7706,56.855,13812.0
2015-09-01 13:50:00,67.34,67.4,67.31,67.34,16964.0,56.855,56.9056,56.8297,56.855,16964.0
2015-09-01 14:00:00,67.35,67.35,67.14,67.14,14073.0,56.8634,56.8634,56.6861,56.6861,14073.0
2015-09-01 14:10:00,67.13,67.14,66.99,66.99,14590.0,56.6777,56.6861,56.5595,56.5595,14590.0
2015-09-01 14:20:00,66.99,67.26,66.99,67.16,124062.0,56.5595,56.7874,56.5595,56.703,124062.0
2015-09-01 14:30:00,67.15,67.39,67.12,67.39,16822.0,56.6946,56.8972,56.6692,56.8972,16822.0
2015-09-01 14:40:00,67.42,67.44,67.25,67.25,17913.0,56.9225,56.9394,56.779,56.779,17913.0
2015-09-01 14:50:00,67.26,67.41,67.15,67.15,18287.0,56.7874,56.9141,56.6946,56.6946,18287.0
2015-09-01 15:00:00,67.16,67.2,67.02,67.18,21732.0,56.703,56.7368,56.5848,56.7199,21732.0
2015-09-01 15:10:00,67.18,67.29,67.1,67.1,149961.0,56.7199,56.8128,56.6524,56.6524,149961.0
2015-09-01 15:20:00,67.12,67.23,66.98,66.99,24751.0,56.6692,56.7621,56.551,56.5595,24751.0
2015-09-01 15:30:00,66.98,67.03,66.88,66.91,43389.0,56.551,56.5933,56.4666,56.4919,43389.0
2015-09-01 15:40:00,66.91,66.92,66.54,66.78,82969.0,56.4919,56.5004,56.1796,56.3822,82969.0
2015-09-01 15:50:00,66.78,67.37,66.71,67.08,336668.0,56.3822,56.8803,56.3231,56.6355,336668.0
2015-09-02 09:30:00,67.9,67.98,67.75,67.96,74205.0,57.3278,57.3953,57.2012,57.3785,74205.0
2015-09-02 09:40:00,67.96,68.03,67.6,67.77,30941.0,57.3785,57.4376,57.0745,57.218,30941.0
2015-09-02 09:50:00,67.77,67.78,67.49,67.5,53009.0,57.218,57.2265,56.9816,56.9901,53009.0
2015-09-02 10:00:00,67.5,67.77,67.47,67.73,30800.0,56.9901,57.218,56.9647,57.1843,30800.0
2015-09-02 10:10:00,67.68,67.69,67.34,67.34,44364.0,57.1421,57.1505,56.855,56.855,44364.0
2015-09-02 10:20:00,67.33,67.4,67.27,67.32,11828.0,56.8465,56.9056,56.7959,56.8381,11828.0
2015-09-02 10:30:00,67.29,67.36,67.2,67.27,21208.0,56.8128,56.8719,56.7368,56.7959,21208.0
2015-09-02 10:40:00,67.27,67.36,67.18,67.2,18800.0,56.7959,56.8719,56.7199,56.7368,18800.0
2015-09-02 10:50:00,67.21,67.32,67.17,67.3,18978.0,56.7452,56.8381,56.7115,56.8212,18978.0
2015-09-02 11:00:00,67.32,67.39,67.18,67.29,49715.0,56.8381,56.8972,56.7199,56.8128,49715.0
2015-09-02 11:10:00,67.27,67.31,67.14,67.29,22327.0,56.7959,56.8297,56.6861,56.8128,22327.0
2015-09-02 11:20:00,67.27,67.38,67.22,67.29,16885.0,56.7959,56.8888,56.7537,56.8128,16885.0
2015-09-02 11:30:00,67.31,67.32,67.18,67.2,12006.0,56.8297,56.8381,56.7199,56.7368,12006.0
2015-09-02 11:40:00,67.21,67.31,67.18,67.2,6600.0,56.7452,56.8297,56.7199,56.7368,6600.0
2015-09-02 11:50:00,67.19,67.22,67.05,67.08,20437.0,56.7283,56.7537,56.6101,56.6355,20437.0
2015-09-02 12:00:00,67.07,67.12,67.0,67.03,16255.0,56.627,56.6692,56.5679,56.5933,16255.0
2015-09-02 12:10:00,67.03,67.05,66.96,67.01,8725.0,56.5933,56.6101,56.5342,56.5764,8725.0
2015-09-02 12:20:00,67.0,67.11,67.0,67.11,12254.0,56.5679,56.6608,56.5679,56.6608,12254.0
2015-09-02 12:30:00,67.13,67.25,67.1,67.23,20228.0,56.6777,56.779,56.6524,56.7621,20228.0
2015-09-02 12:40:00,67.22,67.32,67.17,67.29,17850.0,56.7537,56.8381,56.7115,56.8128,17850.0
2015-09-02 12:50:00,67.3,67.4,67.21,67.38,21066.0,56.8212,56.9056,56.7452,56.8888,21066.0
2015-09-02 13:00:00,67.39,67.42,67.33,67.37,10542.0,56.8972,56.9225,56.8465,56.8803,10542.0
2015-09-02 13:10:00,67.37,67.44,67.37,67.39,13516.0,56.8803,56.9394,56.8803,56.8972,13516.0
2015-09-02 13:20:00,67.4,67.53,67.34,67.53,20566.0,56.9056,57.0154,56.855,57.0154,20566.0
2015-09-02 13:30:00,67.52,67.55,67.37,67.38,19204.0,57.007,57.0323,56.8803,56.8888,19204.0
2015-09-02 13:40:00,67.4,67.42,67.31,67.32,42642.0,56.9056,56.9225,56.8297,56.8381,42642.0
2015-09-02 13:50:00,67.3,67.36,67.22,67.28,22874.0,56.8212,56.8719,56.7537,56.8043,22874.0
2015-09-02 14:00:00,67.31,67.43,67.23,67.31,40528.0,56.8297,56.931,56.7621,56.8297,40528.0
2015-09-02 14:10:00,67.34,67.55,67.32,67.44,44757.0,56.855,57.0323,56.8381,56.9394,44757.0
2015-09-02 14:20:00,67.43,67.49,67.36,67.41,88471.0,56.931,56.9816,56.8719,56.9141,88471.0
2015-09-02 14:30:00,67.41,67.41,67.2,67.21,30065.0,56.9141,56.9141,56.7368,56.7452,30065.0
2015-09-02 14:40:00,67.21,67.3,67.14,67.18,22517.0,56.7452,56.8212,56.6861,56.7199,22517.0
2015-09-02 14:50:00,67.18,67.32,67.18,67.32,20972.0,56.7199,56.8381,56.7199,56.8381,20972.0
2015-09-02 15:00:00,67.31,67.47,67.3,67.33,19013.0,56.8297,56.9647,56.8212,56.8465,19013.0
2015-09-02 15:10:00,67.31,67.38,67.13,67.22,32905.0,56.8297,56.8888,56.6777,56.7537,32905.0
2015-09-02 15:20:00,67.24,67.47,67.19,67.43,33243.0,56.7706,56.9647,56.7283,56.931,33243.0
2015-09-02 15:30:00,67.44,67.57,67.4,67.52,99557.0,56.9394,57.0492,56.9056,57.007,99557.0
2015-09-02 15:40:00,67.52,67.65,67.49,67.5,57501.0,57.007,57.1167,56.9816,56.9901,57501.0
2015-09-02 15:50:00,67.5,67.85,67.5,67.81,217615.0,56.9901,57.2856,56.9901,57.2518,217615.0
2015-09-03 09:30:00,68.24,68.67,67.91,68.4,28016.0,57.6149,57.9779,57.3362,57.7499,28016.0
2015-09-03 09:40:00,68.45,68.54,68.33,68.35,26465.0,57.7922,57.8681,57.6908,57.7077,26465.0
2015-09-03 09:50:00,68.34,68.43,68.18,68.18,13562.0,57.6993,57.7753,57.5642,57.5642,13562.0
2015-09-03 10:00:00,68.18,68.34,68.17,68.34,19641.0,57.5642,57.6993,57.5558,57.6993,19641.0
2015-09-03 10:10:00,68.34,68.39,68.24,68.32,20838.0,57.6993,57.7415,57.6149,57.6824,20838.0
2015-09-03 10:20:00,68.38,68.45,68.35,68.41,24114.0,57.7331,57.7922,57.7077,57.7584,24114.0
2015-09-03 10:30:00,68.42,68.43,68.26,68.4,24619.0,57.7668,57.7753,57.6317,57.7499,24619.0
2015-09-03 10:40:00,68.4,68.45,68.37,68.45,19262.0,57.7499,57.7922,57.7246,57.7922,19262.0
2015-09-03 10:50:00,68.44,68.49,68.35,68.46,46584.0,57.7837,57.8259,57.7077,57.8006,46584.0
2015-09-03 11:00:00,68.47,68.52,68.36,68.47,27487.0,57.809,57.8513,57.7162,57.809,27487.0
2015-09-03 11:10:00,68.48,68.54,68.46,68.54,18654.0,57.8175,57.8681,57.8006,57.8681,18654.0
2015-09-03 11:20:00,68.55,68.56,68.44,68.48,25629.0,57.8766,57.885,57.7837,57.8175,25629.0
2015-09-03 11:30:00,68.47,68.47,68.32,68.43,50923.0,57.809,57.809,57.6824,57.7753,50923.0
2015-09-03 11:40:00,68.43,68.5,68.39,68.43,17848.0,57.7753,57.8344,57.7415,57.7753,17848.0
2015-09-03 11:50:00,68.45,68.5,68.31,68.49,78100.0,57.7922,57.8344,57.674,57.8259,78100.0
2015-09-03 12:00:00,68.46,68.54,68.42,68.49,17824.0,57.8006,57.8681,57.7668,57.8259,17824.0
2015-09-03 12:10:00,68.47,68.5,68.42,68.47,18546.0,57.809,57.8344,57.7668,57.809,18546.0
2015-09-03 12:20:00,68.47,68.5,68.38,68.43,19681.0,57.809,57.8344,57.7331,57.7753,19681.0
2015-09-03 12:30:00,68.44,68.44,68.22,68.26,17467.0,57.7837,57.7837,57.598,57.6317,17467.0
2015-09-03 12:40:00,68.25,68.33,68.16,68.31,13775.0,57.6233,57.6908,57.5473,57.674,13775.0
2015-09-03 12:50:00,68.31,68.33,68.2,68.23,16901.0,57.674,57.6908,57.5811,57.6064,16901.0
2015-09-03 13:00:00,68.24,68.24,67.95,67.98,40107.0,57.6149,57.6149,57.37,57.3953,40107.0
2015-09-03 13:10:00,67.96,68.23,67.9,68.16,51873.0,57.3785,57.6064,57.3278,57.5473,51873.0
2015-09-03 13:20:00,68.19,68.38,68.16,68.32,19356.0,57.5726,57.7331,57.5473,57.6824,19356.0
2015-09-03 13:30:00,68.35,68.35,68.23,68.28,27090.0,57.7077,57.7077,57.6064,57.6486,27090.0
2015-09-03 13:40:00,68.27,68.32,68.2,68.29,21023.0,57.6402,57.6824,57.5811,57.6571,21023.0
2015-09-03 13:50:00,68.28,68.28,68.08,68.08,14850.0,57.6486,57.6486,57.4798,57.4798,14850.0
2015-09-03 14:00:00,68.1,68.19,68.01,68.01,75315.0,57.4967,57.5726,57.4207,57.4207,75315.0
2015-09-03 14:10:00,68.01,68.11,68.01,68.06,28892.0,57.4207,57.5051,57.4207,57.4629,28892.0
2015-09-03 14:20:00,68.08,68.24,68.02,68.23,11292.0,57.4798,57.6149,57.4291,57.6064,11292.0
2015-09-03 14:30:00,68.22,68.31,68.17,68.3,19281.0,57.598,57.674,57.5558,57.6655,19281.0
2015-09-03 14:40:00,68.29,68.4,68.24,68.33,17824.0,57.6571,57.7499,57.6149,57.6908,17824.0
2015-09-03 14:50:00,68.34,68.34,68.16,68.2,19696.0,57.6993,57.6993,57.5473,57.5811,19696.0
2015-09-03 15:00:00,68.2,68.29,68.03,68.05,48322.0,57.5811,57.6571,57.4376,57.4544,48322.0
2015-09-03 15:10:00,68.06,68.25,68.06,68.17,32884.0,57.4629,57.6233,57.4629,57.5558,32884.0
2015-09-03 15:20:00,68.17,68.23,68.03,68.08,50406.0,57.5558,57.6064,57.4376,57.4798,50406.0
2015-09-03 15:30:00,68.07,68.07,67.88,68.0,60772.0,57.4713,57.4713,57.3109,57.4122,60772.0
2015-09-03 15:40:00,67.99,68.24,67.92,68.13,65208.0,57.4038,57.6149,57.3447,57.522,65208.0
2015-09-03 15:50:00,68.14,68.35,68.12,68.14,213154.0,57.5304,57.7077,57.5135,57.5304,213154.0
2015-09-04 09:30:00,67.3,67.42,67.17,67.42,42815.0,56.8212,56.9225,56.7115,56.9225,42815.0
2015-09-04 09:40:00,67.39,67.49,67.3,67.32,33488.0,56.8972,56.9816,56.8212,56.8381,33488.0
2015-09-04 09:50:00,67.27,67.28,67.09,67.21,55005.0,56.7959,56.8043,56.6439,56.7452,55005.0
2015-09-04 10:00:00,67.17,67.36,67.11,67.34,25762.0,56.7115,56.8719,56.6608,56.855,25762.0
2015-09-04 10:10:00,67.32,67.45,67.26,67.39,13423.0,56.8381,56.9479,56.7874,56.8972,13423.0
2015-09-04 10:20:00,67.41,67.73,67.41,67.72,26329.0,56.9141,57.1843,56.9141,57.1758,26329.0
2015-09-04 10:30:00,67.73,67.92,67.71,67.9,33342.0,57.1843,57.3447,57.1674,57.3278,33342.0
2015-09-04 10:40:00,67.9,67.9,67.69,67.7,18568.0,57.3278,57.3278,57.1505,57.1589,18568.0
2015-09-04 10:50:00,67.7,67.74,67.56,67.57,17963.0,57.1589,57.1927,57.0407,57.0492,17963.0
2015-09-04 11:00:00,67.57,67.78,67.57,67.68,21248.0,57.0492,57.2265,57.0492,57.1421,21248.0
2015-09-04 11:10:00,67.67,67.7,67.63,67.67,10590.0,57.1336,57.1589,57.0998,57.1336,10590.0
2015-09-04 11:20:00,67.66,67.69,67.63,67.69,9845.0,57.1252,57.1505,57.0998,57.1505,9845.0
2015-09-04 11:30:00,67.66,67.66,67.52,67.53,13363.0,57.1252,57.1252,57.007,57.0154,13363.0
2015-09-04 11:40:00,67.51,67.52,67.42,67.52,7548.0,56.9985,57.007,56.9225,57.007,7548.0
2015-09-04 11:50:00,67.52,67.55,67.44,67.45,10019.0,57.007,57.0323,56.9394,56.9479,10019.0
2015-09-04 12:00:00,67.43,67.45,67.31,67.33,9177.0,56.931,56.9479,56.8297,56.8465,9177.0
2015-09-04 12:10:00,67.33,67.34,67.14,67.15,20184.0,56.8465,56.855,56.6861,56.6946,20184.0
2015-09-04 12:20:00,67.16,67.16,67.05,67.05,11233.0,56.703,56.703,56.6101,56.6101,11233.0
2015-09-04 12:30:00,67.05,67.2,67.0,67.2,33279.0,56.6101,56.7368,56.5679,56.7368,33279.0
2015-09-04 12:40:00,67.19,67.2,67.09,67.13,12358.0,56.7283,56.7368,56.6439,56.6777,12358.0
2015-09-04 12:50:00,67.12,67.15,67.04,67.04,12815.0,56.6692,56.6946,56.6017,56.6017,12815.0
2015-09-04 13:00:00,67.03,67.04,66.98,67.0,45305.0,56.5933,56.6017,56.551,56.5679,45305.0
2015-09-04 13:10:00,67.0,67.08,67.0,67.01,22444.0,56.5679,56.6355,56.5679,56.5764,22444.0
2015-09-04 13:20:00,67.01,67.02,66.88,66.88,37266.0,56.5764,56.5848,56.4666,56.4666,37266.0
2015-09-04 13:30:00,66.87,67.02,66.83,67.02,15824.0,56.4582,56.5848,56.4244,56.5848,15824.0
2015-09-04 13:40:00,67.01,67.02,66.91,66.99,17791.0,56.5764,56.5848,56.4919,56.5595,17791.0
2015-09-04 13:50:00,67.0,67.07,67.0,67.01,26969.0,56.5679,56.627,56.5679,56.5764,26969.0
2015-09-04 14:00:00,67.01,67.02,66.97,66.97,39167.0,56.5764,56.5848,56.5426,56.5426,39167.0
2015-09-04 14:10:00,66.97,66.99,66.95,66.95,28801.0,56.5426,56.5595,56.5257,56.5257,28801.0
2015-09-04 14:20:00,66.95,66.97,66.79,66.89,22153.0,56.5257,56.5426,56.3906,56.4751,22153.0
2015-09-04 14:30:00,66.87,66.94,66.85,66.94,31789.0,56.4582,56.5173,56.4413,56.5173,31789.0
2015-09-04 14:40:00,66.94,67.02,66.9,67.0,17020.0,56.5173,56.5848,56.4835,56.5679,17020.0
2015-09-04 14:50:00,66.99,67.02,66.92,67.01,16927.0,56.5595,56.5848,56.5004,56.5764,16927.0
2015-09-04 15:00:00,67.02,67.06,66.96,67.01,25047.0,56.5848,56.6186,56.5342,56.5764,25047.0
2015-09-04 15:10:00,67.01,67.01,66.89,67.0,28272.0,56.5764,56.5764,56.4751,56.5679,28272.0
2015-09-04 15:20:00,66.98,67.02,66.91,67.01,32135.0,56.551,56.5848,56.4919,56.5764,32135.0
2015-09-04 15:30:00,66.99,67.2,66.97,67.13,40938.0,56.5595,56.7368,56.5426,56.6777,40938.0
2015-09-04 15:40:00,67.12,67.43,67.1,67.41,49603.0,56.6692,56.931,56.6524,56.9141,49603.0
2015-09-04 15:50:00,67.42,67.43,67.06,67.07,107855.0,56.9225,56.931,56.6186,56.627,107855.0
2015-09-08 09:30:00,68.1,68.27,68.03,68.19,35741.0,57.4967,57.6402,57.4376,57.5726,35741.0
2015-09-08 09:40:00,68.18,68.47,68.18,68.33,24322.0,57.5642,57.809,57.5642,57.6908,24322.0
2015-09-08 09:50:00,68.33,68.4,68.21,68.25,28511.0,57.6908,57.7499,57.5895,57.6233,28511.0
2015-09-08 10:00:00,68.25,68.28,68.15,68.18,44210.0,57.6233,57.6486,57.5389,57.5642,44210.0
2015-09-08 10:10:00,68.19,68.23,68.09,68.12,21364.0,57.5726,57.6064,57.4882,57.5135,21364.0
2015-09-08 10:20:00,68.11,68.13,67.98,68.13,9119.0,57.5051,57.522,57.3953,57.522,9119.0
2015-09-08 10:30:00,68.13,68.17,68.01,68.01,12180.0,57.522,57.5558,57.4207,57.4207,12180.0
2015-09-08 10:40:00,68.03,68.03,67.88,67.96,7399.0,57.4376,57.4376,57.3109,57.3785,7399.0
2015-09-08 10:50:00,67.96,68.04,67.88,68.01,18428.0,57.3785,57.446,57.3109,57.4207,18428.0
2015-09-08 11:00:00,68.02,68.14,68.01,68.1,50717.0,57.4291,57.5304,57.4207,57.4967,50717.0
2015-09-08 11:10:00,68.13,68.17,68.1,68.12,14229.0,57.522,57.5558,57.4967,57.5135,14229.0
2015-09-08 11:20:00,68.11,68.21,68.08,68.19,23003.0,57.5051,57.5895,57.4798,57.5726,23003.0
2015-09-08 11:30:00,68.19,68.27,68.14,68.25,10282.0,57.5726,57.6402,57.5304,57.6233,10282.0
2015-09-08 11:40:00,68.24,68.28,68.23,68.26,7798.0,57.6149,57.6486,57.6064,57.6317,7798.0
2015-09-08 11:50:00,68.29,68.3,68.19,68.24,9207.0,57.6571,57.6655,57.5726,57.6149,9207.0
2015-09-08 12:00:00,68.23,68.26,68.2,68.26,5591.0,57.6064,57.6317,57.5811,57.6317,5591.0
2015-09-08 12:10:00,68.29,68.44,68.25,68.42,6553.0,57.6571,57.7837,57.6233,57.7668,6553.0
2015-09-08 12:20:00,68.44,68.56,68.44,68.56,10300.0,57.7837,57.885,57.7837,57.885,10300.0
2015-09-08 12:30:00,68.58,68.58,68.51,68.54,9308.0,57.9019,57.9019,57.8428,57.8681,9308.0
2015-09-08 12:40:00,68.53,68.58,68.52,68.56,6748.0,57.8597,57.9019,57.8513,57.885,6748.0
2015-09-08 12:50:00,68.54,68.58,68.5,68.55,7400.0,57.8681,57.9019,57.8344,57.8766,7400.0
2015-09-08 13:00:00,68.55,68.59,68.49,68.52,16303.0,57.8766,57.9104,57.8259,57.8513,16303.0
2015-09-08 13:10:00,68.52,68.58,68.51,68.51,6210.0,57.8513,57.9019,57.8428,57.8428,6210.0
2015-09-08 13:20:00,68.5,68.56,68.49,68.56,6900.0,57.8344,57.885,57.8259,57.885,6900.0
2015-09-08 13:30:00,68.54,68.63,68.53,68.61,7682.0,57.8681,57.9441,57.8597,57.9272,7682.0
2015-09-08 13:40:00,68.62,68.69,68.62,68.68,7052.0,57.9357,57.9948,57.9357,57.9863,7052.0
2015-09-08 13:50:00,68.7,68.77,68.68,68.76,6604.0,58.0032,58.0623,57.9863,58.0539,6604.0
2015-09-08 14:00:00,68.77,68.8,68.75,68.76,12969.0,58.0623,58.0877,58.0454,58.0539,12969.0
2015-09-08 14:10:00,68.76,68.83,68.71,68.79,6795.0,58.0539,58.113,58.0117,58.0792,6795.0
2015-09-08 14:20:00,68.8,68.83,68.75,68.8,20635.0,58.0877,58.113,58.0454,58.0877,20635.0
2015-09-08 14:30:00,68.8,68.96,68.77,68.95,13879.0,58.0877,58.2228,58.0623,58.2143,13879.0
2015-09-08 14:40:00,68.97,69.06,68.96,69.02,19675.0,58.2312,58.3072,58.2228,58.2734,19675.0
2015-09-08 14:50:00,69.03,69.13,69.02,69.06,16370.0,58.2819,58.3663,58.2734,58.3072,16370.0
2015-09-08 15:00:00,69.04,69.19,69.04,69.12,18038.0,58.2903,58.4169,58.2903,58.3578,18038.0
2015-09-08 15:10:00,69.13,69.14,69.05,69.08,20455.0,58.3663,58.3747,58.2987,58.3241,20455.0
2015-09-08 15:20:00,69.07,69.13,68.99,69.13,21619.0,58.3156,58.3663,58.2481,58.3663,21619.0
2015-09-08 15:30:00,69.12,69.22,69.07,69.21,32559.0,58.3578,58.4423,58.3156,58.4338,32559.0
2015-09-08 15:40:00,69.22,69.22,69.14,69.19,34512.0,58.4423,58.4423,58.3747,58.4169,34512.0
2015-09-08 15:50:00,69.2,69.36,69.14,69.35,160514.0,58.4254,58.5605,58.3747,58.552,160514.0
2015-09-09 09:30:00,69.67,70.0,69.57,69.57,30145.0,58.8222,59.1008,58.7378,58.7378,30145.0
2015-09-09 09:40:00,69.61,69.62,69.24,69.24,17628.0,58.7715,58.78,58.4592,58.4592,17628.0
2015-09-09 09:50:00,69.23,69.34,69.19,69.31,15080.0,58.4507,58.5436,58.4169,58.5183,15080.0
2015-09-09 10:00:00,69.31,69.36,69.13,69.31,33840.0,58.5183,58.5605,58.3663,58.5183,33840.0
2015-09-09 10:10:00,69.3,69.34,69.21,69.21,7300.0,58.5098,58.5436,58.4338,58.4338,7300.0
2015-09-09 10:20:00,69.2,69.29,69.17,69.24,5141.0,58.4254,58.5014,58.4001,58.4592,5141.0
2015-09-09 10:30:00,69.21,69.29,68.95,69.07,5090.0,58.4338,58.5014,58.2143,58.3156,5090.0
2015-09-09 10:40:00,69.04,69.17,69.01,69.14,4100.0,58.2903,58.4001,58.265,58.3747,4100.0
2015-09-09 10:50:00,69.13,69.15,69.01,69.03,5067.0,58.3663,58.3832,58.265,58.2819,5067.0
2015-09-09 11:00:00,69.06,69.21,69.06,69.21,7846.0,58.3072,58.4338,58.3072,58.4338,7846.0
2015-09-09 11:10:00,69.25,69.27,69.22,69.24,3209.0,58.4676,58.4845,58.4423,58.4592,3209.0
2015-09-09 11:20:00,69.22,69.22,69.05,69.05,8166.0,58.4423,58.4423,58.2987,58.2987,8166.0
2015-09-09 11:30:00,69.06,69.1,68.99,69.02,9108.0,58.3072,58.341,58.2481,58.2734,9108.0
2015-09-09 11:40:00,69.01,69.04,68.95,69.02,6805.0,58.265,58.2903,58.2143,58.2734,6805.0
2015-09-09 11:50:00,69.02,69.1,69.0,69.1,9210.0,58.2734,58.341,58.2565,58.341,9210.0
2015-09-09 12:00:00,69.1,69.24,69.1,69.19,5344.0,58.341,58.4592,58.341,58.4169,5344.0
2015-09-09 12:10:00,69.2,69.29,69.19,69.29,8266.0,58.4254,58.5014,58.4169,58.5014,8266.0
2015-09-09 12:20:00,69.28,69.29,69.23,69.29,6124.0,58.4929,58.5014,58.4507,58.5014,6124.0
2015-09-09 12:30:00,69.29,69.32,69.24,69.27,31869.0,58.5014,58.5267,58.4592,58.4845,31869.0
2015-09-09 12:40:00,69.27,69.29,69.18,69.18,9724.0,58.4845,58.5014,58.4085,58.4085,9724.0
2015-09-09 12:50:00,69.19,69.2,69.12,69.14,11625.0,58.4169,58.4254,58.3578,58.3747,11625.0
2015-09-09 13:00:00,69.16,69.26,69.13,69.2,7152.0,58.3916,58.476,58.3663,58.4254,7152.0
2015-09-09 13:10:00,69.19,69.29,69.18,69.27,6466.0,58.4169,58.5014,58.4085,58.4845,6466.0
2015-09-09 13:20:00,69.26,69.27,69.05,69.09,10954.0,58.476,58.4845,58.2987,58.3325,10954.0
2015-09-09 13:30:00,69.07,69.07,68.93,68.93,9002.0,58.3156,58.3156,58.1974,58.1974,9002.0
2015-09-09 13:40:00,68.94,68.94,68.8,68.83,11090.0,58.2059,58.2059,58.0877,58.113,11090.0
2015-09-09 13:50:00,68.82,68.82,68.68,68.7,11192.0,58.1046,58.1046,57.9863,58.0032,11192.0
2015-09-09 14:00:00,68.69,68.76,68.63,68.75,13004.0,57.9948,58.0539,57.9441,58.0454,13004.0
2015-09-09 14:10:00,68.74,68.79,68.74,68.79,12109.0,58.037,58.0792,58.037,58.0792,12109.0
2015-09-09 14:20:00,68.8,68.8,68.56,68.59,12102.0,58.0877,58.0877,57.885,57.9104,12102.0
2015-09-09 14:30:00,68.61,68.65,68.56,68.58,9200.0,57.9272,57.961,57.885,57.9019,9200.0
2015-09-09 14:40:00,68.59,68.59,68.42,68.48,9240.0,57.9104,57.9104,57.7668,57.8175,9240.0
2015-09-09 14:50:00,68.49,68.62,68.45,68.55,11481.0,57.8259,57.9357,57.7922,57.8766,11481.0
2015-09-09 15:00:00,68.54,68.64,68.42,68.63,19139.0,57.8681,57.9526,57.7668,57.9441,19139.0
2015-09-09 15:10:00,68.66,68.73,68.53,68.67,18542.0,57.9695,58.0286,57.8597,57.9779,18542.0
2015-09-09 15:20:00,68.68,68.7,68.46,68.48,12912.0,57.9863,58.0032,57.8006,57.8175,12912.0
2015-09-09 15:30:00,68.42,68.42,68.27,68.28,21673.0,57.7668,57.7668,57.6402,57.6486,21673.0
2015-09-09 15:40:00,68.25,68.25,67.98,68.03,34452.0,57.6233,57.6233,57.3953,57.4376,34452.0
2015-09-09 15:50:00,68.03,68.07,67.83,67.94,98562.0,57.4376,57.4713,57.2687,57.3616,98562.0
2015-09-10 09:30:00,67.88,68.31,67.86,68.16,36587.0,57.3109,57.674,57.294,57.5473,36587.0
2015-09-10 09:40:00,68.2,68.35,68.15,68.26,29070.0,57.5811,57.7077,57.5389,57.6317,29070.0
2015-09-10 09:50:00,68.25,68.28,68.02,68.02,32080.0,57.6233,57.6486,57.4291,57.4291,32080.0
2015-09-10 10:00:00,68.05,68.23,67.94,67.99,55561.0,57.4544,57.6064,57.3616,57.4038,55561.0
2015-09-10 10:10:00,67.98,68.05,67.88,68.03,38951.0,57.3953,57.4544,57.3109,57.4376,38951.0
2015-09-10 10:20:00,68.02,68.03,67.9,68.0,28127.0,57.4291,57.4376,57.3278,57.4122,28127.0
2015-09-10 10:30:00,68.01,68.18,67.95,68.13,90474.0,57.4207,57.5642,57.37,57.522,90474.0
2015-09-10 10:40:00,68.11,68.3,68.07,68.27,86601.0,57.5051,57.6655,57.4713,57.6402,86601.0
2015-09-10 10:50:00,68.27,68.36,68.21,68.27,26579.0,57.6402,57.7162,57.5895,57.6402,26579.0
2015-09-10 11:00:00,68.25,68.3,68.17,68.18,17502.0,57.6233,57.6655,57.5558,57.5642,17502.0
2015-09-10 11:10:00,68.17,68.21,67.99,68.0,15360.0,57.5558,57.5895,57.4038,57.4122,15360.0
2015-09-10 11:20:00,68.02,68.04,67.88,68.03,12228.0,57.4291,57.446,57.3109,57.4376,12228.0
2015-09-10 11:30:00,68.05,68.14,68.01,68.09,55850.0,57.4544,57.5304,57.4207,57.4882,55850.0
2015-09-10 11:40:00,68.11,68.16,68.03,68.09,46330.0,57.5051,57.5473,57.4376,57.4882,46330.0
2015-09-10 11:50:00,68.11,68.15,68.0,68.11,15090.0,57.5051,57.5389,57.4122,57.5051,15090.0
2015-09-10 12:00:00,68.15,68.32,68.11,68.3,19406.0,57.5389,57.6824,57.5051,57.6655,19406.0
2015-09-10 12:10:00,68.34,68.4,68.26,68.29,18514.0,57.6993,57.7499,57.6317,57.6571,18514.0
2015-09-10 12:20:00,68.29,68.42,68.28,68.34,14969.0,57.6571,57.7668,57.6486,57.6993,14969.0
2015-09-10 12:30:00,68.31,68.48,68.28,68.48,11060.0,57.674,57.8175,57.6486,57.8175,11060.0
2015-09-10 12:40:00,68.47,68.56,68.44,68.56,12465.0,57.809,57.885,57.7837,57.885,12465.0
2015-09-10 12:50:00,68.59,68.6,68.49,68.56,16474.0,57.9104,57.9188,57.8259,57.885,16474.0
2015-09-10 13:00:00,68.56,68.65,68.48,68.62,13594.0,57.885,57.961,57.8175,57.9357,13594.0
2015-09-10 13:10:00,68.63,68.67,68.58,68.62,13965.0,57.9441,57.9779,57.9019,57.9357,13965.0
2015-09-10 13:20:00,68.64,68.95,68.61,68.93,20236.0,57.9526,58.2143,57.9272,58.1974,20236.0
2015-09-10 13:30:00,68.93,69.12,68.88,69.03,19259.0,58.1974,58.3578,58.1552,58.2819,19259.0
2015-09-10 13:40:00,69.05,69.06,68.92,68.96,22366.0,58.2987,58.3072,58.189,58.2228,22366.0
2015-09-10 13:50:00,68.96,69.07,68.92,69.0,17448.0,58.2228,58.3156,58.189,58.2565,17448.0
2015-09-10 14:00:00,68.99,69.06,68.96,69.01,18707.0,58.2481,58.3072,58.2228,58.265,18707.0
2015-09-10 14:10:00,69.01,69.1,68.9,68.91,22284.0,58.265,58.341,58.1721,58.1805,22284.0
2015-09-10 14:20:00,68.9,68.97,68.84,68.93,22406.0,58.1721,58.2312,58.1214,58.1974,22406.0
2015-09-10 14:30:00,68.92,68.97,68.86,68.88,21842.0,58.189,58.2312,58.1383,58.1552,21842.0
2015-09-10 14:40:00,68.88,68.95,68.79,68.79,23157.0,58.1552,58.2143,58.0792,58.0792,23157.0
2015-09-10 14:50:00,68.78,68.83,68.65,68.67,33673.0,58.0708,58.113,57.961,57.9779,33673.0
2015-09-10 15:00:00,68.64,68.71,68.58,68.69,27021.0,57.9526,58.0117,57.9019,57.9948,27021.0
2015-09-10 15:10:00,68.69,68.85,68.66,68.7,35669.0,57.9948,58.1299,57.9695,58.0032,35669.0
2015-09-10 15:20:00,68.73,68.78,68.59,68.61,40073.0,58.0286,58.0708,57.9104,57.9272,40073.0
2015-09-10 15:30:00,68.61,68.61,68.49,68.58,52095.0,57.9272,57.9272,57.8259,57.9019,52095.0
2015-09-10 15:40:00,68.58,68.61,68.44,68.6,70860.0,57.9019,57.9272,57.7837,57.9188,70860.0
2015-09-10 15:50:00,68.6,68.77,68.53,68.7,156892.0,57.9188,58.0623,57.8597,58.0032,156892.0
2015-09-11 09:30:00,68.67,68.73,68.21,68.58,30067.0,57.9779,58.0286,57.5895,57.9019,30067.0
2015-09-11 09:40:00,68.55,68.6,68.35,68.42,18659.0,57.8766,57.9188,57.7077,57.7668,18659.0
2015-09-11 09:50:00,68.41,68.41,68.24,68.24,11447.0,57.7584,57.7584,57.6149,57.6149,11447.0
2015-09-11 10:00:00,68.24,68.35,68.15,68.33,12205.0,57.6149,57.7077,57.5389,57.6908,12205.0
2015-09-11 10:10:00,68.34,68.54,68.28,68.54,17756.0,57.6993,57.8681,57.6486,57.8681,17756.0
2015-09-11 10:20:00,68.53,68.58,68.39,68.42,18557.0,57.8597,57.9019,57.7415,57.7668,18557.0
2015-09-11 10:30:00,68.42,68.5,68.4,68.49,17478.0,57.7668,57.8344,57.7499,57.8259,17478.0
2015-09-11 10:40:00,68.53,68.61,68.51,68.57,11671.0,57.8597,57.9272,57.8428,57.8935,11671.0
2015-09-11 10:50:00,68.56,68.56,68.37,68.39,9220.0,57.885,57.885,57.7246,57.7415,9220.0
2015-09-11 11:00:00,68.38,68.46,68.35,68.44,12974.0,57.7331,57.8006,57.7077,57.7837,12974.0
2015-09-11 11:10:00,68.42,68.47,68.38,68.47,13001.0,57.7668,57.809,57.7331,57.809,13001.0
2015-09-11 11:20:00,68.46,68.78,68.46,68.78,23920.0,57.8006,58.0708,57.8006,58.0708,23920.0
2015-09-11 11:30:00,68.79,68.89,68.7,68.89,28499.0,58.0792,58.1637,58.0032,58.1637,28499.0
2015-09-11 11:40:00,68.95,69.0,68.92,68.99,22788.0,58.2143,58.2565,58.189,58.2481,22788.0
2015-09-11 11:50:00,69.0,69.12,68.97,68.98,9759.0,58.2565,58.3578,58.2312,58.2396,9759.0
2015-09-11 12:00:00,68.97,69.12,68.95,69.1,14578.0,58.2312,58.3578,58.2143,58.341,14578.0
2015-09-11 12:10:00,69.13,69.2,69.13,69.2,9424.0,58.3663,58.4254,58.3663,58.4254,9424.0
2015-09-11 12:20:00,69.18,69.24,69.12,69.22,6714.0,58.4085,58.4592,58.3578,58.4423,6714.0
2015-09-11 12:30:00,69.2,69.29,69.2,69.23,22450.0,58.4254,58.5014,58.4254,58.4507,22450.0
2015-09-11 12:40:00,69.23,69.39,69.22,69.39,20467.0,58.4507,58.5858,58.4423,58.5858,20467.0
2015-09-11 12:50:00,69.39,69.44,69.35,69.37,19883.0,58.5858,58.628,58.552,58.5689,19883.0
2015-09-11 13:00:00,69.38,69.42,69.31,69.35,29670.0,58.5774,58.6111,58.5183,58.552,29670.0
2015-09-11 13:10:00,69.35,69.39,69.3,69.35,22668.0,58.552,58.5858,58.5098,58.552,22668.0
2015-09-11 13:20:00,69.36,69.36,69.25,69.27,18761.0,58.5605,58.5605,58.4676,58.4845,18761.0
2015-09-11 13:30:00,69.27,69.3,69.15,69.24,22922.0,58.4845,58.5098,58.3832,58.4592,22922.0
2015-09-11 13:40:00,69.25,69.36,69.25,69.36,17956.0,58.4676,58.5605,58.4676,58.5605,17956.0
2015-09-11 13:50:00,69.34,69.37,69.28,69.32,20340.0,58.5436,58.5689,58.4929,58.5267,20340.0
2015-09-11 14:00:00,69.3,69.34,69.19,69.21,22835.0,58.5098,58.5436,58.4169,58.4338,22835.0
2015-09-11 14:10:00,69.22,69.3,69.19,69.28,16279.0,58.4423,58.5098,58.4169,58.4929,16279.0
2015-09-11 14:20:00,69.29,69.44,69.29,69.38,30518.0,58.5014,58.628,58.5014,58.5774,30518.0
2015-09-11 14:30:00,69.39,69.67,69.39,69.59,53318.0,58.5858,58.8222,58.5858,58.7547,53318.0
2015-09-11 14:40:00,69.58,69.64,69.56,69.62,28176.0,58.7462,58.7969,58.7293,58.78,28176.0
2015-09-11 14:50:00,69.63,69.64,69.53,69.59,24582.0,58.7884,58.7969,58.704,58.7547,24582.0
2015-09-11 15:00:00,69.59,69.71,69.56,69.57,28052.0,58.7547,58.856,58.7293,58.7378,28052.0
2015-09-11 15:10:00,69.56,69.69,69.55,69.59,24264.0,58.7293,58.8391,58.7209,58.7547,24264.0
2015-09-11 15:20:00,69.59,69.62,69.5,69.57,24153.0,58.7547,58.78,58.6787,58.7378,24153.0
2015-09-11 15:30:00,69.56,69.56,69.43,69.48,45605.0,58.7293,58.7293,58.6196,58.6618,45605.0
2015-09-11 15:40:00,69.47,69.47,69.37,69.38,52746.0,58.6533,58.6533,58.5689,58.5774,52746.0
2015-09-11 15:50:00,69.39,69.65,69.39,69.61,119099.0,58.5858,58.8053,58.5858,58.7715,119099.0
2015-09-14 09:30:00,69.36,69.48,68.78,68.84,111571.0,58.782,58.8837,58.2904,58.3413,111571.0
2015-09-14 09:40:00,68.8,68.91,68.63,68.67,24398.0,58.3074,58.4006,58.1633,58.1972,24398.0
2015-09-14 09:50:00,68.66,68.87,68.6,68.65,17626.0,58.1887,58.3667,58.1379,58.1802,17626.0
2015-09-14 10:00:00,68.62,68.67,68.53,68.59,42250.0,58.1548,58.1972,58.0786,58.1294,42250.0
2015-09-14 10:10:00,68.59,68.65,68.54,68.64,11275.0,58.1294,58.1802,58.087,58.1718,11275.0
2015-09-14 10:20:00,68.65,68.7,68.58,68.59,18816.0,58.1802,58.2226,58.1209,58.1294,18816.0
2015-09-14 10:30:00,68.6,68.78,68.59,68.72,13554.0,58.1379,58.2904,58.1294,58.2396,13554.0
2015-09-14 10:40:00,68.74,68.8,68.69,68.78,16863.0,58.2565,58.3074,58.2141,58.2904,16863.0
2015-09-14 10:50:00,68.77,68.79,68.62,68.67,19007.0,58.2819,58.2989,58.1548,58.1972,19007.0
2015-09-14 11:00:00,68.67,68.76,68.66,68.69,19327.0,58.1972,58.2735,58.1887,58.2141,19327.0
2015-09-14 11:10:00,68.69,68.7,68.56,68.56,27982.0,58.2141,58.2226,58.104,58.104,27982.0
2015-09-14 11:20:00,68.59,68.69,68.52,68.53,72063.0,58.1294,58.2141,58.0701,58.0786,72063.0
2015-09-14 11:30:00,68.54,68.66,68.53,68.65,18975.0,58.087,58.1887,58.0786,58.1802,18975.0
2015-09-14 11:40:00,68.64,68.7,68.58,68.64,14527.0,58.1718,58.2226,58.1209,58.1718,14527.0
2015-09-14 11:50:00,68.63,68.77,68.61,68.72,12379.0,58.1633,58.2819,58.1464,58.2396,12379.0
2015-09-14 12:00:00,68.73,68.75,68.65,68.65,12445.0,58.248,58.265,58.1802,58.1802,12445.0
2015-09-14 12:10:00,68.65,68.7,68.57,68.67,17081.0,58.1802,58.2226,58.1125,58.1972,17081.0
2015-09-14 12:20:00,68.66,68.79,68.65,68.75,12080.0,58.1887,58.2989,58.1802,58.265,12080.0
2015-09-14 12:30:00,68.73,68.8,68.68,68.69,11505.0,58.248,58.3074,58.2057,58.2141,11505.0
2015-09-14 12:40:00,68.69,68.74,68.63,68.63,11876.0,58.2141,58.2565,58.1633,58.1633,11876.0
2015-09-14 12:50:00,68.63,68.73,68.6,68.67,16926.0,58.1633,58.248,58.1379,58.1972,16926.0
2015-09-14 13:00:00,68.66,68.68,68.61,68.62,13439.0,58.1887,58.2057,58.1464,58.1548,13439.0
2015-09-14 13:10:00,68.63,68.67,68.61,68.67,10564.0,58.1633,58.1972,58.1464,58.1972,10564.0
2015-09-14 13:20:00,68.68,68.68,68.61,68.62,11290.0,58.2057,58.2057,58.1464,58.1548,11290.0
2015-09-14 13:30:00,68.63,68.71,68.63,68.7,12615.0,58.1633,58.2311,58.1633,58.2226,12615.0
2015-09-14 13:40:00,68.72,68.88,68.71,68.87,8867.0,58.2396,58.3752,58.2311,58.3667,8867.0
2015-09-14 13:50:00,68.87,68.88,68.79,68.88,10535.0,58.3667,58.3752,58.2989,58.3752,10535.0
2015-09-14 14:00:00,68.88,68.88,68.71,68.72,13604.0,58.3752,58.3752,58.2311,58.2396,13604.0
2015-09-14 14:10:00,68.73,68.77,68.68,68.73,11721.0,58.248,58.2819,58.2057,58.248,11721.0
2015-09-14 14:20:00,68.73,68.77,68.64,68.64,11313.0,58.248,58.2819,58.1718,58.1718,11313.0
2015-09-14 14:30:00,68.64,68.66,68.58,68.66,19381.0,58.1718,58.1887,58.1209,58.1887,19381.0
2015-09-14 14:40:00,68.65,68.7,68.6,68.6,16261.0,58.1802,58.2226,58.1379,58.1379,16261.0
2015-09-14 14:50:00,68.6,68.77,68.6,68.71,18889.0,58.1379,58.2819,58.1379,58.2311,18889.0
2015-09-14 15:00:00,68.68,68.68,68.55,68.64,17711.0,58.2057,58.2057,58.0955,58.1718,17711.0
2015-09-14 15:10:00,68.62,68.77,68.62,68.72,23972.0,58.1548,58.2819,58.1548,58.2396,23972.0
2015-09-14 15:20:00,68.71,68.76,68.64,68.69,24759.0,58.2311,58.2735,58.1718,58.2141,24759.0
2015-09-14 15:30:00,68.68,68.69,68.58,68.61,32824.0,58.2057,58.2141,58.1209,58.1464,32824.0
2015-09-14 15:40:00,68.6,68.67,68.58,68.63,63886.0,58.1379,58.1972,58.1209,58.1633,63886.0
2015-09-14 15:50:00,68.64,68.76,68.63,68.72,83566.0,58.1718,58.2735,58.1633,58.2396,83566.0
2015-09-15 09:30:00,68.99,69.03,68.65,68.87,14719.0,58.4684,58.5023,58.1802,58.3667,14719.0
2015-09-15 09:40:00,68.82,68.85,68.68,68.68,7823.0,58.3243,58.3497,58.2057,58.2057,7823.0
2015-09-15 09:50:00,68.72,68.94,68.71,68.94,8319.0,58.2396,58.426,58.2311,58.426,8319.0
2015-09-15 10:00:00,68.87,68.9,68.81,68.82,3922.0,58.3667,58.3921,58.3158,58.3243,3922.0
2015-09-15 10:10:00,68.84,68.88,68.83,68.85,14008.0,58.3413,58.3752,58.3328,58.3497,14008.0
2015-09-15 10:20:00,68.84,69.04,68.79,69.01,25280.0,58.3413,58.5108,58.2989,58.4853,25280.0
2015-09-15 10:30:00,68.99,69.16,68.98,69.14,16913.0,58.4684,58.6125,58.4599,58.5955,16913.0
2015-09-15 10:40:00,69.15,69.28,69.13,69.2,24116.0,58.604,58.7142,58.587,58.6464,24116.0
2015-09-15 10:50:00,69.21,69.3,69.18,69.23,8176.0,58.6548,58.7311,58.6294,58.6718,8176.0
2015-09-15 11:00:00,69.23,69.36,69.21,69.35,14314.0,58.6718,58.782,58.6548,58.7735,14314.0
2015-09-15 11:10:00,69.35,69.42,69.34,69.35,22733.0,58.7735,58.8328,58.765,58.7735,22733.0
2015-09-15 11:20:00,69.37,69.46,69.36,69.43,7207.0,58.7904,58.8667,58.782,58.8413,7207.0
2015-09-15 11:30:00,69.46,69.49,69.34,69.38,11726.0,58.8667,58.8921,58.765,58.7989,11726.0
2015-09-15 11:40:00,69.39,69.41,69.37,69.39,5602.0,58.8074,58.8243,58.7904,58.8074,5602.0
2015-09-15 11:50:00,69.39,69.42,69.36,69.4,5504.0,58.8074,58.8328,58.782,58.8159,5504.0
2015-09-15 12:00:00,69.41,69.45,69.37,69.43,11230.0,58.8243,58.8582,58.7904,58.8413,11230.0
2015-09-15 12:10:00,69.43,69.5,69.41,69.44,5000.0,58.8413,58.9006,58.8243,58.8498,5000.0
2015-09-15 12:20:00,69.44,69.46,69.39,69.44,5114.0,58.8498,58.8667,58.8074,58.8498,5114.0
2015-09-15 12:30:00,69.44,69.49,69.43,69.49,4522.0,58.8498,58.8921,58.8413,58.8921,4522.0
2015-09-15 12:40:00,69.5,69.53,69.48,69.53,8946.0,58.9006,58.926,58.8837,58.926,8946.0
2015-09-15 12:50:00,69.51,69.52,69.45,69.45,4400.0,58.9091,58.9176,58.8582,58.8582,4400.0
2015-09-15 13:00:00,69.44,69.49,69.38,69.45,5201.0,58.8498,58.8921,58.7989,58.8582,5201.0
2015-09-15 13:10:00,69.44,69.58,69.44,69.58,8767.0,58.8498,58.9684,58.8498,58.9684,8767.0
2015-09-15 13:20:00,69.59,69.69,69.54,69.68,11522.0,58.9769,59.0616,58.9345,59.0532,11522.0
2015-09-15 13:30:00,69.66,69.8,69.66,69.77,11316.0,59.0362,59.1549,59.0362,59.1294,11316.0
2015-09-15 13:40:00,69.78,69.81,69.7,69.71,6930.0,59.1379,59.1633,59.0701,59.0786,6930.0
2015-09-15 13:50:00,69.7,69.7,69.59,69.64,7575.0,59.0701,59.0701,58.9769,59.0193,7575.0
2015-09-15 14:00:00,69.64,69.76,69.63,69.76,9315.0,59.0193,59.121,59.0108,59.121,9315.0
2015-09-15 14:10:00,69.77,69.85,69.76,69.77,13932.0,59.1294,59.1972,59.121,59.1294,13932.0
2015-09-15 14:20:00,69.76,69.95,69.7,69.89,35464.0,59.121,59.282,59.0701,59.2311,35464.0
2015-09-15 14:30:00,69.87,69.92,69.8,69.89,18346.0,59.2142,59.2566,59.1549,59.2311,18346.0
2015-09-15 14:40:00,69.88,70.03,69.88,70.01,17126.0,59.2227,59.3498,59.2227,59.3328,17126.0
2015-09-15 14:50:00,70.01,70.07,69.92,70.06,15574.0,59.3328,59.3837,59.2566,59.3752,15574.0
2015-09-15 15:00:00,70.06,70.1,70.01,70.08,17630.0,59.3752,59.4091,59.3328,59.3922,17630.0
2015-09-15 15:10:00,70.1,70.15,70.05,70.07,19230.0,59.4091,59.4515,59.3667,59.3837,19230.0
2015-09-15 15:20:00,70.06,70.12,70.01,70.1,20435.0,59.3752,59.4261,59.3328,59.4091,20435.0
2015-09-15 15:30:00,70.09,70.11,69.97,69.97,23396.0,59.4006,59.4176,59.2989,59.2989,23396.0
2015-09-15 15:40:00,69.97,70.02,69.86,69.9,43907.0,59.2989,59.3413,59.2057,59.2396,43907.0
2015-09-15 15:50:00,69.91,69.93,69.82,69.87,71739.0,59.2481,59.265,59.1718,59.2142,71739.0
2015-09-16 09:30:00,69.83,70.0,69.82,69.89,29282.0,59.1803,59.3244,59.1718,59.2311,29282.0
2015-09-16 09:40:00,69.88,69.98,69.73,69.75,17266.0,59.2227,59.3074,59.0955,59.1125,17266.0
2015-09-16 09:50:00,69.8,70.0,69.71,69.89,15939.0,59.1549,59.3244,59.0786,59.2311,15939.0
2015-09-16 10:00:00,69.88,69.88,69.74,69.85,5003.0,59.2227,59.2227,59.104,59.1972,5003.0
2015-09-16 10:10:00,69.84,70.05,69.83,70.0,9100.0,59.1888,59.3667,59.1803,59.3244,9100.0
2015-09-16 10:20:00,70.03,70.06,69.97,70.02,10000.0,59.3498,59.3752,59.2989,59.3413,10000.0
2015-09-16 10:30:00,70.0,70.18,70.0,70.09,16498.0,59.3244,59.4769,59.3244,59.4006,16498.0
2015-09-16 10:40:00,70.09,70.09,69.86,69.89,8863.0,59.4006,59.4006,59.2057,59.2311,8863.0
2015-09-16 10:50:00,69.87,69.9,69.82,69.82,5959.0,59.2142,59.2396,59.1718,59.1718,5959.0
2015-09-16 11:00:00,69.83,70.16,69.81,70.16,17463.0,59.1803,59.46,59.1633,59.46,17463.0
2015-09-16 11:10:00,70.21,70.27,70.2,70.22,9227.0,59.5023,59.5532,59.4939,59.5108,9227.0
2015-09-16 11:20:00,70.21,70.24,70.18,70.24,5775.0,59.5023,59.5278,59.4769,59.5278,5775.0
2015-09-16 11:30:00,70.25,70.25,70.11,70.12,8254.0,59.5362,59.5362,59.4176,59.4261,8254.0
2015-09-16 11:40:00,70.09,70.15,70.07,70.15,10121.0,59.4006,59.4515,59.3837,59.4515,10121.0
2015-09-16 11:50:00,70.14,70.19,70.12,70.19,11974.0,59.443,59.4854,59.4261,59.4854,11974.0
2015-09-16 12:00:00,70.21,70.25,70.07,70.08,29799.0,59.5023,59.5362,59.3837,59.3922,29799.0
2015-09-16 12:10:00,70.09,70.11,70.03,70.09,19248.0,59.4006,59.4176,59.3498,59.4006,19248.0
2015-09-16 12:20:00,70.08,70.1,70.02,70.06,14551.0,59.3922,59.4091,59.3413,59.3752,14551.0
2015-09-16 12:30:00,70.07,70.19,70.04,70.19,14469.0,59.3837,59.4854,59.3583,59.4854,14469.0
2015-09-16 12:40:00,70.2,70.2,70.15,70.17,4047.0,59.4939,59.4939,59.4515,59.4684,4047.0
2015-09-16 12:50:00,70.17,70.17,70.12,70.16,10554.0,59.4684,59.4684,59.4261,59.46,10554.0
2015-09-16 13:00:00,70.16,70.16,70.05,70.07,5200.0,59.46,59.46,59.3667,59.3837,5200.0
2015-09-16 13:10:00,70.07,70.07,70.01,70.01,7556.0,59.3837,59.3837,59.3328,59.3328,7556.0
2015-09-16 13:20:00,70.02,70.06,70.01,70.05,9717.0,59.3413,59.3752,59.3328,59.3667,9717.0
2015-09-16 13:30:00,70.06,70.13,70.04,70.07,9219.0,59.3752,59.4345,59.3583,59.3837,9219.0
2015-09-16 13:40:00,70.08,70.11,70.07,70.08,10667.0,59.3922,59.4176,59.3837,59.3922,10667.0
2015-09-16 13:50:00,70.09,70.17,70.09,70.15,13507.0,59.4006,59.4684,59.4006,59.4515,13507.0
2015-09-16 14:00:00,70.14,70.14,70.04,70.08,12484.0,59.443,59.443,59.3583,59.3922,12484.0
2015-09-16 14:10:00,70.08,70.11,69.91,69.93,9370.0,59.3922,59.4176,59.2481,59.265,9370.0
2015-09-16 14:20:00,69.96,69.96,69.81,69.83,10116.0,59.2905,59.2905,59.1633,59.1803,10116.0
2015-09-16 14:30:00,69.82,69.87,69.79,69.79,12490.0,59.1718,59.2142,59.1464,59.1464,12490.0
2015-09-16 14:40:00,69.79,69.92,69.76,69.91,11303.0,59.1464,59.2566,59.121,59.2481,11303.0
2015-09-16 14:50:00,69.91,69.99,69.81,69.96,13592.0,59.2481,59.3159,59.1633,59.2905,13592.0
2015-09-16 15:00:00,69.97,70.04,69.95,69.98,21420.0,59.2989,59.3583,59.282,59.3074,21420.0
2015-09-16 15:10:00,69.99,70.05,69.94,69.99,26976.0,59.3159,59.3667,59.2735,59.3159,26976.0
2015-09-16 15:20:00,69.98,70.05,69.94,70.03,38139.0,59.3074,59.3667,59.2735,59.3498,38139.0
2015-09-16 15:30:00,70.03,70.08,69.93,69.99,51088.0,59.3498,59.3922,59.265,59.3159,51088.0
2015-09-16 15:40:00,69.98,70.04,69.88,69.92,50463.0,59.3074,59.3583,59.2227,59.2566,50463.0
2015-09-16 15:50:00,69.93,70.01,69.84,69.91,123988.0,59.265,59.3328,59.1888,59.2481,123988.0
2015-09-17 09:30:00,69.96,70.0,69.55,69.82,12603.0,59.2905,59.3244,58.943,59.1718,12603.0
2015-09-17 09:40:00,69.86,69.9,69.76,69.76,7920.0,59.2057,59.2396,59.121,59.121,7920.0
2015-09-17 09:50:00,69.8,70.0,69.69,70.0,10700.0,59.1549,59.3244,59.0616,59.3244,10700.0
2015-09-17 10:00:00,69.98,70.04,69.88,69.95,11000.0,59.3074,59.3583,59.2227,59.282,11000.0
2015-09-17 10:10:00,69.93,70.11,69.93,70.11,10516.0,59.265,59.4176,59.265,59.4176,10516.0
2015-09-17 10:20:00,70.11,70.13,69.89,69.93,9199.0,59.4176,59.4345,59.2311,59.265,9199.0
2015-09-17 10:30:00,69.93,69.94,69.88,69.89,6240.0,59.265,59.2735,59.2227,59.2311,6240.0
2015-09-17 10:40:00,69.88,70.0,69.87,69.98,7554.0,59.2227,59.3244,59.2142,59.3074,7554.0
2015-09-17 10:50:00,69.99,69.99,69.93,69.94,6446.0,59.3159,59.3159,59.265,59.2735,6446.0
2015-09-17 11:00:00,69.95,69.96,69.89,69.95,5500.0,59.282,59.2905,59.2311,59.282,5500.0
2015-09-17 11:10:00,69.94,69.99,69.9,69.99,6905.0,59.2735,59.3159,59.2396,59.3159,6905.0
2015-09-17 11:20:00,69.99,69.99,69.95,69.97,7567.0,59.3159,59.3159,59.282,59.2989,7567.0
2015-09-17 11:30:00,69.97,69.97,69.89,69.92,19260.0,59.2989,59.2989,59.2311,59.2566,19260.0
2015-09-17 11:40:00,69.92,69.93,69.89,69.92,13609.0,59.2566,59.265,59.2311,59.2566,13609.0
2015-09-17 11:50:00,69.92,69.97,69.89,69.9,19954.0,59.2566,59.2989,59.2311,59.2396,19954.0
2015-09-17 12:00:00,69.91,69.91,69.84,69.91,4620.0,59.2481,59.2481,59.1888,59.2481,4620.0
2015-09-17 12:10:00,69.9,69.99,69.87,69.91,8693.0,59.2396,59.3159,59.2142,59.2481,8693.0
2015-09-17 12:20:00,69.89,69.91,69.86,69.91,5050.0,59.2311,59.2481,59.2057,59.2481,5050.0
2015-09-17 12:30:00,69.91,69.93,69.88,69.88,10541.0,59.2481,59.265,59.2227,59.2227,10541.0
2015-09-17 12:40:00,69.88,69.88,69.81,69.85,11838.0,59.2227,59.2227,59.1633,59.1972,11838.0
2015-09-17 12:50:00,69.87,69.9,69.84,69.89,7981.0,59.2142,59.2396,59.1888,59.2311,7981.0
2015-09-17 13:00:00,69.89,69.89,69.86,69.89,9905.0,59.2311,59.2311,59.2057,59.2311,9905.0
2015-09-17 13:10:00,69.87,69.93,69.84,69.93,7915.0,59.2142,59.265,59.1888,59.265,7915.0
2015-09-17 13:20:00,69.97,70.08,69.92,69.94,33487.0,59.2989,59.3922,59.2566,59.2735,33487.0
2015-09-17 13:30:00,69.94,70.01,69.89,69.92,18127.0,59.2735,59.3328,59.2311,59.2566,18127.0
2015-09-17 13:40:00,69.92,69.93,69.85,69.87,18276.0,59.2566,59.265,59.1972,59.2142,18276.0
2015-09-17 13:50:00,69.87,69.93,69.82,69.87,15042.0,59.2142,59.265,59.1718,59.2142,15042.0
2015-09-17 14:00:00,69.89,70.12,69.22,69.64,37218.0,59.2311,59.4261,58.6633,59.0193,37218.0
2015-09-17 14:10:00,69.73,69.99,69.69,69.81,20716.0,59.0955,59.3159,59.0616,59.1633,20716.0
2015-09-17 14:20:00,69.8,69.83,69.65,69.65,14665.0,59.1549,59.1803,59.0277,59.0277,14665.0
2015-09-17 14:30:00,69.66,69.9,69.65,69.81,21968.0,59.0362,59.2396,59.0277,59.1633,21968.0
2015-09-17 14:40:00,69.82,70.48,69.82,70.33,40109.0,59.1718,59.7312,59.1718,59.604,40109.0
2015-09-17 14:50:00,70.32,70.35,70.1,70.17,66770.0,59.5956,59.621,59.4091,59.4684,66770.0
2015-09-17 15:00:00,70.18,70.28,69.93,69.96,42872.0,59.4769,59.5617,59.265,59.2905,42872.0
2015-09-17 15:10:00,69.97,70.05,69.63,69.72,44287.0,59.2989,59.3667,59.0108,59.0871,44287.0
2015-09-17 15:20:00,69.65,69.67,69.24,69.59,44899.0,59.0277,59.0447,58.6803,58.9769,44899.0
2015-09-17 15:30:00,69.57,69.69,69.39,69.49,55380.0,58.9599,59.0616,58.8074,58.8921,55380.0
2015-09-17 15:40:00,69.5,69.65,69.35,69.43,95502.0,58.9006,59.0277,58.7735,58.8413,95502.0
2015-09-17 15:50:00,69.42,69.44,69.13,69.31,171648.0,58.8328,58.8498,58.587,58.7396,171648.0
2015-09-18 09:30:00,68.51,69.26,68.51,69.21,314111.0,58.0616,58.6972,58.0616,58.6548,314111.0
2015-09-18 09:40:00,69.21,69.45,69.09,69.09,26905.0,58.6548,58.8582,58.5531,58.5531,26905.0
2015-09-18 09:50:00,69.06,69.08,68.94,68.98,28039.0,58.5277,58.5447,58.426,58.4599,28039.0
2015-09-18 10:00:00,69.02,69.29,68.91,69.21,20647.0,58.4938,58.7226,58.4006,58.6548,20647.0
2015-09-18 10:10:00,69.24,69.35,69.16,69.16,14999.0,58.6803,58.7735,58.6125,58.6125,14999.0
2015-09-18 10:20:00,69.16,69.32,69.14,69.21,90432.0,58.6125,58.7481,58.5955,58.6548,90432.0
2015-09-18 10:30:00,69.19,69.21,69.02,69.03,16262.0,58.6379,58.6548,58.4938,58.5023,16262.0
2015-09-18 10:40:00,69.01,69.1,68.98,69.05,18869.0,58.4853,58.5616,58.4599,58.5192,18869.0
2015-09-18 10:50:00,69.05,69.14,68.98,69.1,13061.0,58.5192,58.5955,58.4599,58.5616,13061.0
2015-09-18 11:00:00,69.11,69.21,69.1,69.15,14348.0,58.5701,58.6548,58.5616,58.604,14348.0
2015-09-18 11:10:00,69.15,69.16,69.06,69.08,12557.0,58.604,58.6125,58.5277,58.5447,12557.0
2015-09-18 11:20:00,69.08,69.19,69.04,69.04,13524.0,58.5447,58.6379,58.5108,58.5108,13524.0
2015-09-18 11:30:00,69.03,69.11,68.98,69.11,4924.0,58.5023,58.5701,58.4599,58.5701,4924.0
2015-09-18 11:40:00,69.1,69.3,69.08,69.29,10925.0,58.5616,58.7311,58.5447,58.7226,10925.0
2015-09-18 11:50:00,69.28,69.28,69.14,69.17,9451.0,58.7142,58.7142,58.5955,58.6209,9451.0
2015-09-18 12:00:00,69.15,69.16,69.01,69.01,14582.0,58.604,58.6125,58.4853,58.4853,14582.0
2015-09-18 12:10:00,69.01,69.02,68.87,68.93,13013.0,58.4853,58.4938,58.3667,58.4175,13013.0
2015-09-18 12:20:00,68.93,68.93,68.82,68.86,14984.0,58.4175,58.4175,58.3243,58.3582,14984.0
2015-09-18 12:30:00,68.87,68.89,68.78,68.86,12052.0,58.3667,58.3836,58.2904,58.3582,12052.0
2015-09-18 12:40:00,68.85,68.85,68.72,68.78,8349.0,58.3497,58.3497,58.2396,58.2904,8349.0
2015-09-18 12:50:00,68.79,68.87,68.77,68.83,5852.0,58.2989,58.3667,58.2819,58.3328,5852.0
2015-09-18 13:00:00,68.76,68.93,68.73,68.86,8180.0,58.2735,58.4175,58.248,58.3582,8180.0
2015-09-18 13:10:00,68.83,68.86,68.74,68.8,13492.0,58.3328,58.3582,58.2565,58.3074,13492.0
2015-09-18 13:20:00,68.78,68.78,68.61,68.71,11535.0,58.2904,58.2904,58.1464,58.2311,11535.0
2015-09-18 13:30:00,68.72,68.77,68.66,68.66,8513.0,58.2396,58.2819,58.1887,58.1887,8513.0
2015-09-18 13:40:00,68.65,68.73,68.63,68.65,11659.0,58.1802,58.248,58.1633,58.1802,11659.0
2015-09-18 13:50:00,68.63,68.64,68.47,68.51,32472.0,58.1633,58.1718,58.0277,58.0616,32472.0
2015-09-18 14:00:00,68.5,68.65,68.41,68.59,11190.0,58.0531,58.1802,57.9769,58.1294,11190.0
2015-09-18 14:10:00,68.59,68.7,68.51,68.64,11474.0,58.1294,58.2226,58.0616,58.1718,11474.0
2015-09-18 14:20:00,68.63,68.78,68.59,68.69,19101.0,58.1633,58.2904,58.1294,58.2141,19101.0
2015-09-18 14:30:00,68.69,68.7,68.56,68.67,14109.0,58.2141,58.2226,58.104,58.1972,14109.0
2015-09-18 14:40:00,68.69,68.75,68.51,68.51,14164.0,58.2141,58.265,58.0616,58.0616,14164.0
2015-09-18 14:50:00,68.51,68.6,68.44,68.59,18228.0,58.0616,58.1379,58.0023,58.1294,18228.0
2015-09-18 15:00:00,68.58,68.62,68.4,68.41,21003.0,58.1209,58.1548,57.9684,57.9769,21003.0
2015-09-18 15:10:00,68.44,68.55,68.38,68.38,15580.0,58.0023,58.0955,57.9514,57.9514,15580.0
2015-09-18 15:20:00,68.41,68.42,68.3,68.38,43254.0,57.9769,57.9853,57.8836,57.9514,43254.0
2015-09-18 15:30:00,68.4,68.4,68.24,68.26,48556.0,57.9684,57.9684,57.8328,57.8497,48556.0
2015-09-18 15:40:00,68.25,68.25,68.04,68.17,82159.0,57.8413,57.8413,57.6633,57.7735,82159.0
2015-09-18 15:50:00,68.17,68.27,68.05,68.23,260242.0,57.7735,57.8582,57.6718,57.8243,260242.0
2015-09-21 09:30:00,68.5,69.17,68.45,68.98,38446.0,58.0531,58.6209,58.0108,58.4599,38446.0
2015-09-21 09:40:00,68.93,69.17,68.86,69.06,19528.0,58.4175,58.6209,58.3582,58.5277,19528.0
2015-09-21 09:50:00,69.05,69.21,69.05,69.16,25466.0,58.5192,58.6548,58.5192,58.6125,25466.0
2015-09-21 10:00:00,69.15,69.22,69.06,69.21,16744.0,58.604,58.6633,58.5277,58.6548,16744.0
2015-09-21 10:10:00,69.22,69.32,69.16,69.23,15372.0,58.6633,58.7481,58.6125,58.6718,15372.0
2015-09-21 10:20:00,69.23,69.45,69.23,69.43,15596.0,58.6718,58.8582,58.6718,58.8413,15596.0
2015-09-21 10:30:00,69.42,69.58,69.41,69.49,14605.0,58.8328,58.9684,58.8243,58.8921,14605.0
2015-09-21 10:40:00,69.51,69.56,69.47,69.51,12675.0,58.9091,58.9515,58.8752,58.9091,12675.0
2015-09-21 10:50:00,69.49,69.55,69.44,69.44,10988.0,58.8921,58.943,58.8498,58.8498,10988.0
2015-09-21 11:00:00,69.48,69.7,69.46,69.59,25665.0,58.8837,59.0701,58.8667,58.9769,25665.0
2015-09-21 11:10:00,69.56,69.72,69.56,69.69,23127.0,58.9515,59.0871,58.9515,59.0616,23127.0
2015-09-21 11:20:00,69.68,69.74,69.65,69.71,20830.0,59.0532,59.104,59.0277,59.0786,20830.0
2015-09-21 11:30:00,69.71,69.71,69.42,69.46,23075.0,59.0786,59.0786,58.8328,58.8667,23075.0
2015-09-21 11:40:00,69.45,69.51,69.41,69.44,11602.0,58.8582,58.9091,58.8243,58.8498,11602.0
2015-09-21 11:50:00,69.44,69.5,69.38,69.46,15081.0,58.8498,58.9006,58.7989,58.8667,15081.0
2015-09-21 12:00:00,69.41,69.41,69.21,69.27,23812.0,58.8243,58.8243,58.6548,58.7057,23812.0
2015-09-21 12:10:00,69.25,69.29,69.24,69.26,10749.0,58.6887,58.7226,58.6803,58.6972,10749.0
2015-09-21 12:20:00,69.27,69.37,69.27,69.36,7872.0,58.7057,58.7904,58.7057,58.782,7872.0
2015-09-21 12:30:00,69.34,69.34,69.17,69.22,9988.0,58.765,58.765,58.6209,58.6633,9988.0
2015-09-21 12:40:00,69.23,69.29,69.21,69.26,14020.0,58.6718,58.7226,58.6548,58.6972,14020.0
2015-09-21 12:50:00,69.24,69.26,69.03,69.15,23113.0,58.6803,58.6972,58.5023,58.604,23113.0
2015-09-21 13:00:00,69.12,69.26,69.12,69.24,9480.0,58.5786,58.6972,58.5786,58.6803,9480.0
2015-09-21 13:10:00,69.23,69.43,69.2,69.39,16381.0,58.6718,58.8413,58.6464,58.8074,16381.0
2015-09-21 13:20:00,69.39,69.61,69.39,69.55,17835.0,58.8074,58.9938,58.8074,58.943,17835.0
2015-09-21 13:30:00,69.57,69.69,69.44,69.69,11687.0,58.9599,59.0616,58.8498,59.0616,11687.0
2015-09-21 13:40:00,69.67,69.74,69.62,69.66,8650.0,59.0447,59.104,59.0023,59.0362,8650.0
2015-09-21 13:50:00,69.62,69.62,69.51,69.58,12497.0,59.0023,59.0023,58.9091,58.9684,12497.0
2015-09-21 14:00:00,69.57,69.65,69.55,69.55,9624.0,58.9599,59.0277,58.943,58.943,9624.0
2015-09-21 14:10:00,69.55,69.57,69.44,69.51,11386.0,58.943,58.9599,58.8498,58.9091,11386.0
2015-09-21 14:20:00,69.54,69.59,69.5,69.53,11960.0,58.9345,58.9769,58.9006,58.926,11960.0
2015-09-21 14:30:00,69.52,69.7,69.49,69.7,16527.0,58.9176,59.0701,58.8921,59.0701,16527.0
2015-09-21 14:40:00,69.71,69.75,69.64,69.75,7956.0,59.0786,59.1125,59.0193,59.1125,7956.0
2015-09-21 14:50:00,69.78,69.91,69.78,69.9,11654.0,59.1379,59.2481,59.1379,59.2396,11654.0
2015-09-21 15:00:00,69.89,69.91,69.82,69.9,20863.0,59.2311,59.2481,59.1718,59.2396,20863.0
2015-09-21 15:10:00,69.92,69.93,69.82,69.88,18814.0,59.2566,59.265,59.1718,59.2227,18814.0
2015-09-21 15:20:00,69.88,69.9,69.72,69.81,33097.0,59.2227,59.2396,59.0871,59.1633,33097.0
2015-09-21 15:30:00,69.82,69.86,69.47,69.53,37361.0,59.1718,59.2057,58.8752,58.926,37361.0
2015-09-21 15:40:00,69.52,69.65,69.5,69.59,133475.0,58.9176,59.0277,58.9006,58.9769,133475.0
2015-09-21 15:50:00,69.57,69.61,69.45,69.58,164885.0,58.9599,58.9938,58.8582,58.9684,164885.0
2015-09-22 09:30:00,68.86,68.89,68.42,68.75,16251.0,58.3582,58.3836,57.9853,58.265,16251.0
2015-09-22 09:40:00,68.77,68.81,68.56,68.56,15542.0,58.2819,58.3158,58.104,58.104,15542.0
2015-09-22 09:50:00,68.53,68.65,68.49,68.53,28610.0,58.0786,58.1802,58.0447,58.0786,28610.0
2015-09-22 10:00:00,68.53,68.6,68.39,68.42,20215.0,58.0786,58.1379,57.9599,57.9853,20215.0
2015-09-22 10:10:00,68.38,68.61,68.36,68.43,25676.0,57.9514,58.1464,57.9345,57.9938,25676.0
2015-09-22 10:20:00,68.42,68.43,68.31,68.38,10713.0,57.9853,57.9938,57.8921,57.9514,10713.0
2015-09-22 10:30:00,68.36,68.36,68.24,68.27,12880.0,57.9345,57.9345,57.8328,57.8582,12880.0
2015-09-22 10:40:00,68.3,68.3,68.21,68.22,16366.0,57.8836,57.8836,57.8074,57.8158,16366.0
2015-09-22 10:50:00,68.22,68.26,68.14,68.2,66620.0,57.8158,57.8497,57.748,57.7989,66620.0
2015-09-22 11:00:00,68.2,68.28,68.2,68.22,8707.0,57.7989,57.8667,57.7989,57.8158,8707.0
2015-09-22 11:10:00,68.23,68.31,68.15,68.28,8996.0,57.8243,57.8921,57.7565,57.8667,8996.0
2015-09-22 11:20:00,68.3,68.3,68.15,68.17,12000.0,57.8836,57.8836,57.7565,57.7735,12000.0
2015-09-22 11:30:00,68.17,68.27,68.14,68.16,39154.0,57.7735,57.8582,57.748,57.765,39154.0
2015-09-22 11:40:00,68.16,68.18,68.07,68.18,12152.0,57.765,57.7819,57.6887,57.7819,12152.0
2015-09-22 11:50:00,68.2,68.26,68.19,68.19,9475.0,57.7989,57.8497,57.7904,57.7904,9475.0
2015-09-22 12:00:00,68.18,68.29,68.05,68.28,17647.0,57.7819,57.8752,57.6718,57.8667,17647.0
2015-09-22 12:10:00,68.28,68.29,68.14,68.15,18298.0,57.8667,57.8752,57.748,57.7565,18298.0
2015-09-22 12:20:00,68.15,68.17,68.02,68.07,19883.0,57.7565,57.7735,57.6463,57.6887,19883.0
2015-09-22 12:30:00,68.09,68.1,67.97,68.03,18158.0,57.7057,57.7141,57.604,57.6548,18158.0
2015-09-22 12:40:00,68.03,68.08,67.89,67.89,16289.0,57.6548,57.6972,57.5362,57.5362,16289.0
2015-09-22 12:50:00,67.88,67.89,67.8,67.86,14510.0,57.5277,57.5362,57.4599,57.5107,14510.0
2015-09-22 13:00:00,67.83,68.0,67.82,67.93,13087.0,57.4853,57.6294,57.4768,57.5701,13087.0
2015-09-22 13:10:00,67.95,68.01,67.93,67.99,9353.0,57.587,57.6379,57.5701,57.6209,9353.0
2015-09-22 13:20:00,67.99,67.99,67.81,67.86,12218.0,57.6209,57.6209,57.4684,57.5107,12218.0
2015-09-22 13:30:00,67.83,67.91,67.83,67.9,12230.0,57.4853,57.5531,57.4853,57.5446,12230.0
2015-09-22 13:40:00,67.9,68.0,67.89,67.97,8906.0,57.5446,57.6294,57.5362,57.604,8906.0
2015-09-22 13:50:00,67.96,67.96,67.87,67.91,15015.0,57.5955,57.5955,57.5192,57.5531,15015.0
2015-09-22 14:00:00,67.9,67.96,67.8,67.86,18237.0,57.5446,57.5955,57.4599,57.5107,18237.0
2015-09-22 14:10:00,67.84,67.92,67.81,67.9,18200.0,57.4938,57.5616,57.4684,57.5446,18200.0
2015-09-22 14:20:00,67.9,67.96,67.84,67.93,15079.0,57.5446,57.5955,57.4938,57.5701,15079.0
2015-09-22 14:30:00,67.93,68.04,67.92,68.01,29128.0,57.5701,57.6633,57.5616,57.6379,29128.0
2015-09-22 14:40:00,68.01,68.01,67.86,67.89,21240.0,57.6379,57.6379,57.5107,57.5362,21240.0
2015-09-22 14:50:00,67.89,68.02,67.86,67.99,18458.0,57.5362,57.6463,57.5107,57.6209,18458.0
2015-09-22 15:00:00,67.98,68.08,67.97,68.0,45020.0,57.6124,57.6972,57.604,57.6294,45020.0
2015-09-22 15:10:00,68.0,68.06,67.98,68.02,47830.0,57.6294,57.6802,57.6124,57.6463,47830.0
2015-09-22 15:20:00,68.03,68.12,67.98,68.08,49335.0,57.6548,57.7311,57.6124,57.6972,49335.0
2015-09-22 15:30:00,68.07,68.29,68.06,68.28,77050.0,57.6887,57.8752,57.6802,57.8667,77050.0
2015-09-22 15:40:00,68.28,68.33,68.2,68.25,71183.0,57.8667,57.9091,57.7989,57.8413,71183.0
2015-09-22 15:50:00,68.24,68.33,68.17,68.21,155377.0,57.8328,57.9091,57.7735,57.8074,155377.0
2015-09-23 09:30:00,68.25,68.53,67.97,67.97,32376.0,57.8413,58.0786,57.604,57.604,32376.0
2015-09-23 09:40:00,67.94,68.12,67.9,67.96,16514.0,57.5785,57.7311,57.5446,57.5955,16514.0
2015-09-23 09:50:00,67.97,68.03,67.95,67.99,27793.0,57.604,57.6548,57.587,57.6209,27793.0
2015-09-23 10:00:00,68.0,68.12,67.98,68.06,55136.0,57.6294,57.7311,57.6124,57.6802,55136.0
2015-09-23 10:10:00,68.07,68.25,68.05,68.25,40157.0,57.6887,57.8413,57.6718,57.8413,40157.0
2015-09-23 10:20:00,68.21,68.3,68.15,68.21,26970.0,57.8074,57.8836,57.7565,57.8074,26970.0
2015-09-23 10:30:00,68.19,68.27,68.16,68.16,30956.0,57.7904,57.8582,57.765,57.765,30956.0
2015-09-23 10:40:00,68.18,68.36,68.16,68.35,132248.0,57.7819,57.9345,57.765,57.926,132248.0
2015-09-23 10:50:00,68.33,68.51,68.32,68.47,11760.0,57.9091,58.0616,57.9006,58.0277,11760.0
2015-09-23 11:00:00,68.47,68.52,68.43,68.5,14600.0,58.0277,58.0701,57.9938,58.0531,14600.0
2015-09-23 11:10:00,68.5,68.5,68.28,68.31,16607.0,58.0531,58.0531,57.8667,57.8921,16607.0
2015-09-23 11:20:00,68.3,68.3,68.19,68.2,5200.0,57.8836,57.8836,57.7904,57.7989,5200.0
2015-09-23 11:30:00,68.2,68.2,68.14,68.19,8424.0,57.7989,57.7989,57.748,57.7904,8424.0
2015-09-23 11:40:00,68.19,68.19,68.06,68.09,13008.0,57.7904,57.7904,57.6802,57.7057,13008.0
2015-09-23 11:50:00,68.09,68.16,68.06,68.15,10146.0,57.7057,57.765,57.6802,57.7565,10146.0
2015-09-23 12:00:00,68.16,68.18,68.1,68.17,25647.0,57.765,57.7819,57.7141,57.7735,25647.0
2015-09-23 12:10:00,68.17,68.37,68.16,68.37,47693.0,57.7735,57.943,57.765,57.943,47693.0
2015-09-23 12:20:00,68.37,68.43,68.26,68.41,31500.0,57.943,57.9938,57.8497,57.9769,31500.0
2015-09-23 12:30:00,68.4,68.44,68.38,68.38,4501.0,57.9684,58.0023,57.9514,57.9514,4501.0
2015-09-23 12:40:00,68.37,68.49,68.37,68.46,5050.0,57.943,58.0447,57.943,58.0192,5050.0
2015-09-23 12:50:00,68.46,68.63,68.46,68.63,5800.0,58.0192,58.1633,58.0192,58.1633,5800.0
2015-09-23 13:00:00,68.63,68.73,68.62,68.72,6708.0,58.1633,58.248,58.1548,58.2396,6708.0
2015-09-23 13:10:00,68.73,68.73,68.65,68.69,4000.0,58.248,58.248,58.1802,58.2141,4000.0
2015-09-23 13:20:00,68.68,68.72,68.64,68.66,13003.0,58.2057,58.2396,58.1718,58.1887,13003.0
2015-09-23 13:30:00,68.67,68.79,68.67,68.73,6100.0,58.1972,58.2989,58.1972,58.248,6100.0
2015-09-23 13:40:00,68.72,69.19,68.72,69.04,46489.0,58.2396,58.6379,58.2396,58.5108,46489.0
2015-09-23 13:50:00,69.04,69.07,68.99,69.07,9027.0,58.5108,58.5362,58.4684,58.5362,9027.0
2015-09-23 14:00:00,69.06,69.23,69.05,69.16,11803.0,58.5277,58.6718,58.5192,58.6125,11803.0
2015-09-23 14:10:00,69.15,69.18,69.09,69.1,6104.0,58.604,58.6294,58.5531,58.5616,6104.0
2015-09-23 14:20:00,69.1,69.13,69.03,69.03,7444.0,58.5616,58.587,58.5023,58.5023,7444.0
2015-09-23 14:30:00,69.04,69.11,69.0,69.04,13026.0,58.5108,58.5701,58.4769,58.5108,13026.0
2015-09-23 14:40:00,69.01,69.04,68.96,69.04,16463.0,58.4853,58.5108,58.443,58.5108,16463.0
2015-09-23 14:50:00,69.03,69.07,69.01,69.06,41831.0,58.5023,58.5362,58.4853,58.5277,41831.0
2015-09-23 15:00:00,69.05,69.12,69.0,69.08,14642.0,58.5192,58.5786,58.4769,58.5447,14642.0
2015-09-23 15:10:00,69.1,69.12,68.98,69.09,23363.0,58.5616,58.5786,58.4599,58.5531,23363.0
2015-09-23 15:20:00,69.09,69.19,69.06,69.19,55003.0,58.5531,58.6379,58.5277,58.6379,55003.0
2015-09-23 15:30:00,69.2,69.21,69.08,69.19,86812.0,58.6464,58.6548,58.5447,58.6379,86812.0
2015-09-23 15:40:00,69.19,69.28,69.18,69.27,52633.0,58.6379,58.7142,58.6294,58.7057,52633.0
2015-09-23 15:50:00,69.26,69.38,69.23,69.27,164365.0,58.6972,58.7989,58.6718,58.7057,164365.0
2015-09-24 09:30:00,68.58,68.85,68.4,68.58,9524.0,58.1209,58.3497,57.9684,58.1209,9524.0
2015-09-24 09:40:00,68.59,68.61,68.36,68.4,13060.0,58.1294,58.1464,57.9345,57.9684,13060.0
2015-09-24 09:50:00,68.33,68.54,68.32,68.5,23965.0,57.9091,58.087,57.9006,58.0531,23965.0
2015-09-24 10:00:00,68.53,68.67,68.33,68.35,32623.0,58.0786,58.1972,57.9091,57.926,32623.0
2015-09-24 10:10:00,68.34,68.35,67.99,68.18,103234.0,57.9175,57.926,57.6209,57.7819,103234.0
2015-09-24 10:20:00,68.17,68.18,67.96,68.03,24604.0,57.7735,57.7819,57.5955,57.6548,24604.0
2015-09-24 10:30:00,68.03,68.18,68.02,68.18,28638.0,57.6548,57.7819,57.6463,57.7819,28638.0
2015-09-24 10:40:00,68.15,68.17,67.99,68.05,23479.0,57.7565,57.7735,57.6209,57.6718,23479.0
2015-09-24 10:50:00,68.05,68.07,67.95,67.95,12806.0,57.6718,57.6887,57.587,57.587,12806.0
2015-09-24 11:00:00,67.94,68.0,67.85,68.0,23336.0,57.5785,57.6294,57.5023,57.6294,23336.0
2015-09-24 11:10:00,67.99,68.09,67.93,68.08,18170.0,57.6209,57.7057,57.5701,57.6972,18170.0
2015-09-24 11:20:00,68.08,68.09,67.92,67.92,24439.0,57.6972,57.7057,57.5616,57.5616,24439.0
2015-09-24 11:30:00,67.93,68.02,67.91,68.01,19867.0,57.5701,57.6463,57.5531,57.6379,19867.0
2015-09-24 11:40:00,67.99,68.04,67.95,67.98,17626.0,57.6209,57.6633,57.587,57.6124,17626.0
2015-09-24 11:50:00,67.98,68.1,67.9,68.1,12672.0,57.6124,57.7141,57.5446,57.7141,12672.0
2015-09-24 12:00:00,68.09,68.2,68.08,68.1,6500.0,57.7057,57.7989,57.6972,57.7141,6500.0
2015-09-24 12:10:00,68.12,68.14,68.09,68.09,7587.0,57.7311,57.748,57.7057,57.7057,7587.0
2015-09-24 12:20:00,68.11,68.19,68.09,68.16,7901.0,57.7226,57.7904,57.7057,57.765,7901.0
2015-09-24 12:30:00,68.17,68.31,68.17,68.25,12988.0,57.7735,57.8921,57.7735,57.8413,12988.0
2015-09-24 12:40:00,68.25,68.27,68.15,68.17,8661.0,57.8413,57.8582,57.7565,57.7735,8661.0
2015-09-24 12:50:00,68.17,68.18,68.08,68.08,20264.0,57.7735,57.7819,57.6972,57.6972,20264.0
2015-09-24 13:00:00,68.08,68.1,68.0,68.06,4905.0,57.6972,57.7141,57.6294,57.6802,4905.0
2015-09-24 13:10:00,68.06,68.16,68.03,68.03,6332.0,57.6802,57.765,57.6548,57.6548,6332.0
2015-09-24 13:20:00,68.02,68.04,67.89,67.99,6724.0,57.6463,57.6633,57.5362,57.6209,6724.0
2015-09-24 13:30:00,67.98,68.04,67.96,68.02,12867.0,57.6124,57.6633,57.5955,57.6463,12867.0
2015-09-24 13:40:00,68.0,68.2,67.99,68.18,8525.0,57.6294,57.7989,57.6209,57.7819,8525.0
2015-09-24 13:50:00,68.17,68.21,68.05,68.09,7487.0,57.7735,57.8074,57.6718,57.7057,7487.0
2015-09-24 14:00:00,68.07,68.07,68.01,68.04,5915.0,57.6887,57.6887,57.6379,57.6633,5915.0
2015-09-24 14:10:00,68.04,68.2,68.04,68.16,8238.0,57.6633,57.7989,57.6633,57.765,8238.0
2015-09-24 14:20:00,68.2,68.31,68.16,68.23,39688.0,57.7989,57.8921,57.765,57.8243,39688.0
2015-09-24 14:30:00,68.22,68.26,68.16,68.21,8816.0,57.8158,57.8497,57.765,57.8074,8816.0
2015-09-24 14:40:00,68.21,68.36,68.09,68.36,40806.0,57.8074,57.9345,57.7057,57.9345,40806.0
2015-09-24 14:50:00,68.36,68.53,68.35,68.41,17315.0,57.9345,58.0786,57.926,57.9769,17315.0
2015-09-24 15:00:00,68.4,68.46,68.2,68.24,19435.0,57.9684,58.0192,57.7989,57.8328,19435.0
2015-09-24 15:10:00,68.23,68.36,68.13,68.35,24471.0,57.8243,57.9345,57.7396,57.926,24471.0
2015-09-24 15:20:00,68.34,68.39,68.27,68.33,39168.0,57.9175,57.9599,57.8582,57.9091,39168.0
2015-09-24 15:30:00,68.33,68.38,68.28,68.29,32917.0,57.9091,57.9514,57.8667,57.8752,32917.0
2015-09-24 15:40:00,68.3,68.41,68.28,68.31,61802.0,57.8836,57.9769,57.8667,57.8921,61802.0
2015-09-24 15:50:00,68.31,68.39,68.15,68.28,117826.0,57.8921,57.9599,57.7565,57.8667,117826.0
2015-09-25 09:30:00,68.82,68.89,68.4,68.54,37842.0,58.3243,58.3836,57.9684,58.087,37842.0
2015-09-25 09:40:00,68.59,68.63,68.43,68.57,45513.0,58.1294,58.1633,57.9938,58.1125,45513.0
2015-09-25 09:50:00,68.62,68.71,68.57,68.64,42167.0,58.1548,58.2311,58.1125,58.1718,42167.0
2015-09-25 10:00:00,68.66,68.66,68.43,68.51,13988.0,58.1887,58.1887,57.9938,58.0616,13988.0
2015-09-25 10:10:00,68.51,68.59,68.44,68.53,18099.0,58.0616,58.1294,58.0023,58.0786,18099.0
2015-09-25 10:20:00,68.55,68.63,68.45,68.54,20412.0,58.0955,58.1633,58.0108,58.087,20412.0
2015-09-25 10:30:00,68.58,68.63,68.49,68.6,28610.0,58.1209,58.1633,58.0447,58.1379,28610.0
2015-09-25 10:40:00,68.6,68.67,68.56,68.66,14836.0,58.1379,58.1972,58.104,58.1887,14836.0
2015-09-25 10:50:00,68.67,68.81,68.65,68.81,21231.0,58.1972,58.3158,58.1802,58.3158,21231.0
2015-09-25 11:00:00,68.81,68.83,68.67,68.7,14600.0,58.3158,58.3328,58.1972,58.2226,14600.0
2015-09-25 11:10:00,68.7,68.73,68.69,68.7,19948.0,58.2226,58.248,58.2141,58.2226,19948.0
2015-09-25 11:20:00,68.7,68.75,68.67,68.71,21058.0,58.2226,58.265,58.1972,58.2311,21058.0
2015-09-25 11:30:00,68.72,68.73,68.59,68.61,14182.0,58.2396,58.248,58.1294,58.1464,14182.0
2015-09-25 11:40:00,68.61,68.68,68.6,68.66,9885.0,58.1464,58.2057,58.1379,58.1887,9885.0
2015-09-25 11:50:00,68.67,68.71,68.66,68.7,17182.0,58.1972,58.2311,58.1887,58.2226,17182.0
2015-09-25 12:00:00,68.7,68.73,68.67,68.7,11612.0,58.2226,58.248,58.1972,58.2226,11612.0
2015-09-25 12:10:00,68.69,68.74,68.62,68.62,14475.0,58.2141,58.2565,58.1548,58.1548,14475.0
2015-09-25 12:20:00,68.64,68.68,68.58,68.66,11403.0,58.1718,58.2057,58.1209,58.1887,11403.0
2015-09-25 12:30:00,68.69,68.71,68.67,68.7,13328.0,58.2141,58.2311,58.1972,58.2226,13328.0
2015-09-25 12:40:00,68.7,68.76,68.7,68.73,19685.0,58.2226,58.2735,58.2226,58.248,19685.0
2015-09-25 12:50:00,68.74,68.8,68.72,68.75,18883.0,58.2565,58.3074,58.2396,58.265,18883.0
2015-09-25 13:00:00,68.77,69.01,68.76,68.99,26614.0,58.2819,58.4853,58.2735,58.4684,26614.0
2015-09-25 13:10:00,69.0,69.04,68.98,68.98,18240.0,58.4769,58.5108,58.4599,58.4599,18240.0
2015-09-25 13:20:00,68.97,69.03,68.83,68.84,47490.0,58.4514,58.5023,58.3328,58.3413,47490.0
2015-09-25 13:30:00,68.85,68.87,68.8,68.85,18760.0,58.3497,58.3667,58.3074,58.3497,18760.0
2015-09-25 13:40:00,68.85,68.9,68.8,68.9,15600.0,58.3497,58.3921,58.3074,58.3921,15600.0
2015-09-25 13:50:00,68.9,68.9,68.85,68.86,16103.0,58.3921,58.3921,58.3497,58.3582,16103.0
2015-09-25 14:00:00,68.85,68.96,68.85,68.95,14770.0,58.3497,58.443,58.3497,58.4345,14770.0
2015-09-25 14:10:00,68.95,68.95,68.68,68.68,16317.0,58.4345,58.4345,58.2057,58.2057,16317.0
2015-09-25 14:20:00,68.67,68.67,68.42,68.44,20249.0,58.1972,58.1972,57.9853,58.0023,20249.0
2015-09-25 14:30:00,68.43,68.49,68.28,68.44,17885.0,57.9938,58.0447,57.8667,58.0023,17885.0
2015-09-25 14:40:00,68.39,68.39,68.14,68.14,17173.0,57.9599,57.9599,57.748,57.748,17173.0
2015-09-25 14:50:00,68.16,68.31,68.11,68.31,17115.0,57.765,57.8921,57.7226,57.8921,17115.0
2015-09-25 15:00:00,68.31,68.31,67.97,67.98,26525.0,57.8921,57.8921,57.604,57.6124,26525.0
2015-09-25 15:10:00,67.98,68.02,67.83,67.94,17838.0,57.6124,57.6463,57.4853,57.5785,17838.0
2015-09-25 15:20:00,67.94,68.23,67.94,68.14,24978.0,57.5785,57.8243,57.5785,57.748,24978.0
2015-09-25 15:30:00,68.12,68.29,68.09,68.16,31591.0,57.7311,57.8752,57.7057,57.765,31591.0
2015-09-25 15:40:00,68.14,68.33,68.11,68.28,41184.0,57.748,57.9091,57.7226,57.8667,41184.0
2015-09-25 15:50:00,68.26,68.35,68.14,68.24,90012.0,57.8497,57.926,57.748,57.8328,90012.0
2015-09-28 09:30:00,68.0,68.22,67.85,68.13,26995.0,57.6294,57.8158,57.5023,57.7396,26995.0
2015-09-28 09:40:00,68.11,68.14,67.83,67.87,30261.0,57.7226,57.748,57.4853,57.5192,30261.0
2015-09-28 09:50:00,67.87,68.02,67.86,67.91,17013.0,57.5192,57.6463,57.5107,57.5531,17013.0
2015-09-28 10:00:00,67.93,67.93,67.75,67.78,6540.0,57.5701,57.5701,57.4175,57.4429,6540.0
2015-09-28 10:10:00,67.73,67.73,67.58,67.61,17524.0,57.4006,57.4006,57.2734,57.2989,17524.0
2015-09-28 10:20:00,67.55,67.72,67.53,67.7,48486.0,57.248,57.3921,57.2311,57.3751,48486.0
2015-09-28 10:30:00,67.7,67.7,67.45,67.5,13774.0,57.3751,57.3751,57.1633,57.2056,13774.0
2015-09-28 10:40:00,67.5,67.5,67.24,67.3,22887.0,57.2056,57.2056,56.9853,57.0361,22887.0
2015-09-28 10:50:00,67.29,67.32,67.2,67.3,29395.0,57.0277,57.0531,56.9514,57.0361,29395.0
2015-09-28 11:00:00,67.32,67.38,67.28,67.28,23622.0,57.0531,57.1039,57.0192,57.0192,23622.0
2015-09-28 11:10:00,67.3,67.3,67.04,67.04,16485.0,57.0361,57.0361,56.8158,56.8158,16485.0
2015-09-28 11:20:00,67.06,67.14,66.91,66.95,12100.0,56.8327,56.9005,56.7056,56.7395,12100.0
2015-09-28 11:30:00,67.0,67.1,66.92,67.03,13887.0,56.7819,56.8666,56.7141,56.8073,13887.0
2015-09-28 11:40:00,67.02,67.08,66.99,67.04,10859.0,56.7988,56.8497,56.7734,56.8158,10859.0
2015-09-28 11:50:00,67.02,67.1,67.01,67.05,9987.0,56.7988,56.8666,56.7904,56.8243,9987.0
2015-09-28 12:00:00,67.03,67.08,66.89,66.92,11040.0,56.8073,56.8497,56.6887,56.7141,11040.0
2015-09-28 12:10:00,66.91,66.95,66.82,66.89,9471.0,56.7056,56.7395,56.6293,56.6887,9471.0
2015-09-28 12:20:00,66.84,66.95,66.81,66.93,6548.0,56.6463,56.7395,56.6209,56.7226,6548.0
2015-09-28 12:30:00,66.91,66.91,66.74,66.8,8402.0,56.7056,56.7056,56.5615,56.6124,8402.0
2015-09-28 12:40:00,66.8,66.86,66.7,66.78,9504.0,56.6124,56.6632,56.5276,56.5954,9504.0
2015-09-28 12:50:00,66.76,66.79,66.69,66.7,9400.0,56.5785,56.6039,56.5192,56.5276,9400.0
2015-09-28 13:00:00,66.69,66.86,66.68,66.83,10510.0,56.5192,56.6632,56.5107,56.6378,10510.0
2015-09-28 13:10:00,66.82,66.82,66.58,66.68,11949.0,56.6293,56.6293,56.4259,56.5107,11949.0
2015-09-28 13:20:00,66.67,66.73,66.54,66.57,13369.0,56.5022,56.5531,56.392,56.4175,13369.0
2015-09-28 13:30:00,66.57,66.72,66.57,66.71,21176.0,56.4175,56.5446,56.4175,56.5361,21176.0
2015-09-28 13:40:00,66.71,66.79,66.65,66.65,14914.0,56.5361,56.6039,56.4853,56.4853,14914.0
2015-09-28 13:50:00,66.68,66.75,66.5,66.52,18187.0,56.5107,56.57,56.3581,56.3751,18187.0
2015-09-28 14:00:00,66.51,66.53,66.38,66.47,15563.0,56.3666,56.3836,56.2564,56.3327,15563.0
2015-09-28 14:10:00,66.47,66.48,66.18,66.28,32660.0,56.3327,56.3412,56.0869,56.1717,32660.0
2015-09-28 14:20:00,66.27,66.44,66.22,66.42,17749.0,56.1632,56.3073,56.1208,56.2903,17749.0
2015-09-28 14:30:00,66.41,66.46,66.37,66.46,26901.0,56.2819,56.3242,56.248,56.3242,26901.0
2015-09-28 14:40:00,66.44,66.47,66.28,66.29,26543.0,56.3073,56.3327,56.1717,56.1802,26543.0
2015-09-28 14:50:00,66.29,66.3,66.13,66.2,23875.0,56.1802,56.1886,56.0446,56.1039,23875.0
2015-09-28 15:00:00,66.2,66.27,66.11,66.11,52073.0,56.1039,56.1632,56.0276,56.0276,52073.0
2015-09-28 15:10:00,66.11,66.29,66.06,66.26,20143.0,56.0276,56.1802,55.9852,56.1547,20143.0
2015-09-28 15:20:00,66.29,66.29,65.95,65.98,92214.0,56.1802,56.1802,55.892,55.9174,92214.0
2015-09-28 15:30:00,65.98,66.26,65.97,66.15,59632.0,55.9174,56.1547,55.909,56.0615,59632.0
2015-09-28 15:40:00,66.13,66.21,66.06,66.19,83866.0,56.0446,56.1124,55.9852,56.0954,83866.0
2015-09-28 15:50:00,66.18,66.21,65.85,65.85,226328.0,56.0869,56.1124,55.8073,55.8073,226328.0
2015-09-29 09:30:00,65.95,66.29,65.75,65.96,28086.0,55.892,56.1802,55.7225,55.9005,28086.0
2015-09-29 09:40:00,65.95,65.96,65.75,65.86,26617.0,55.892,55.9005,55.7225,55.8158,26617.0
2015-09-29 09:50:00,65.85,66.43,65.82,66.37,37149.0,55.8073,56.2988,55.7819,56.248,37149.0
2015-09-29 10:00:00,66.34,66.47,66.11,66.15,37795.0,56.2225,56.3327,56.0276,56.0615,37795.0
2015-09-29 10:10:00,66.14,66.5,66.14,66.4,30637.0,56.053,56.3581,56.053,56.2734,30637.0
2015-09-29 10:20:00,66.43,66.52,66.31,66.51,20505.0,56.2988,56.3751,56.1971,56.3666,20505.0
2015-09-29 10:30:00,66.54,66.6,66.43,66.45,18740.0,56.392,56.4429,56.2988,56.3158,18740.0
2015-09-29 10:40:00,66.42,66.43,66.2,66.2,22132.0,56.2903,56.2988,56.1039,56.1039,22132.0
2015-09-29 10:50:00,66.16,66.4,66.14,66.4,18695.0,56.07,56.2734,56.053,56.2734,18695.0
2015-09-29 11:00:00,66.38,66.46,66.26,66.28,19176.0,56.2564,56.3242,56.1547,56.1717,19176.0
2015-09-29 11:10:00,66.3,66.32,66.1,66.13,22535.0,56.1886,56.2056,56.0191,56.0446,22535.0
2015-09-29 11:20:00,66.16,66.29,66.08,66.26,13893.0,56.07,56.1802,56.0022,56.1547,13893.0
2015-09-29 11:30:00,66.27,66.33,66.11,66.32,19339.0,56.1632,56.2141,56.0276,56.2056,19339.0
2015-09-29 11:40:00,66.31,66.44,66.22,66.42,13596.0,56.1971,56.3073,56.1208,56.2903,13596.0
2015-09-29 11:50:00,66.43,66.52,66.39,66.41,10747.0,56.2988,56.3751,56.2649,56.2819,10747.0
2015-09-29 12:00:00,66.37,66.4,66.23,66.26,9927.0,56.248,56.2734,56.1293,56.1547,9927.0
2015-09-29 12:10:00,66.25,66.31,66.09,66.2,12401.0,56.1463,56.1971,56.0107,56.1039,12401.0
2015-09-29 12:20:00,66.2,66.34,66.16,66.27,10281.0,56.1039,56.2225,56.07,56.1632,10281.0
2015-09-29 12:30:00,66.29,66.32,66.16,66.2,14828.0,56.1802,56.2056,56.07,56.1039,14828.0
2015-09-29 12:40:00,66.17,66.24,66.05,66.19,13299.0,56.0785,56.1378,55.9768,56.0954,13299.0
2015-09-29 12:50:00,66.17,66.21,66.13,66.15,13008.0,56.0785,56.1124,56.0446,56.0615,13008.0
2015-09-29 13:00:00,66.15,66.36,66.13,66.35,23175.0,56.0615,56.2395,56.0446,56.231,23175.0
2015-09-29 13:10:00,66.34,66.54,66.32,66.54,13167.0,56.2225,56.392,56.2056,56.392,13167.0
2015-09-29 13:20:00,66.53,66.59,66.47,66.48,15273.0,56.3836,56.4344,56.3327,56.3412,15273.0
2015-09-29 13:30:00,66.45,66.5,66.36,66.42,14872.0,56.3158,56.3581,56.2395,56.2903,14872.0
2015-09-29 13:40:00,66.45,66.53,66.38,66.38,20235.0,56.3158,56.3836,56.2564,56.2564,20235.0
2015-09-29 13:50:00,66.35,66.48,66.29,66.47,14702.0,56.231,56.3412,56.1802,56.3327,14702.0
2015-09-29 14:00:00,66.49,66.49,66.23,66.27,21043.0,56.3497,56.3497,56.1293,56.1632,21043.0
2015-09-29 14:10:00,66.28,66.29,66.19,66.27,122681.0,56.1717,56.1802,56.0954,56.1632,122681.0
2015-09-29 14:20:00,66.3,66.53,66.3,66.5,42164.0,56.1886,56.3836,56.1886,56.3581,42164.0
2015-09-29 14:30:00,66.48,66.52,66.33,66.5,25064.0,56.3412,56.3751,56.2141,56.3581,25064.0
2015-09-29 14:40:00,66.49,66.52,66.28,66.28,22163.0,56.3497,56.3751,56.1717,56.1717,22163.0
2015-09-29 14:50:00,66.26,66.32,66.14,66.15,19256.0,56.1547,56.2056,56.053,56.0615,19256.0
2015-09-29 15:00:00,66.16,66.22,66.04,66.19,21485.0,56.07,56.1208,55.9683,56.0954,21485.0
2015-09-29 15:10:00,66.19,66.22,66.06,66.09,25205.0,56.0954,56.1208,55.9852,56.0107,25205.0
2015-09-29 15:20:00,66.1,66.1,65.97,66.0,30824.0,56.0191,56.0191,55.909,55.9344,30824.0
2015-09-29 15:30:00,66.01,66.31,66.01,66.21,50133.0,55.9429,56.1971,55.9429,56.1124,50133.0
2015-09-29 15:40:00,66.21,66.47,66.15,66.47,58333.0,56.1124,56.3327,56.0615,56.3327,58333.0
2015-09-29 15:50:00,66.47,66.55,66.4,66.43,204798.0,56.3327,56.4005,56.2734,56.2988,204798.0
2015-09-30 09:30:00,67.3,67.74,67.23,67.53,27579.0,57.0361,57.409,56.9768,57.2311,27579.0
2015-09-30 09:40:00,67.48,67.59,66.99,67.06,67035.0,57.1887,57.2819,56.7734,56.8327,67035.0
2015-09-30 09:50:00,67.05,67.11,66.91,66.97,15632.0,56.8243,56.8751,56.7056,56.7565,15632.0
2015-09-30 10:00:00,66.97,67.02,66.83,67.0,32987.0,56.7565,56.7988,56.6378,56.7819,32987.0
2015-09-30 10:10:00,67.02,67.02,66.83,66.85,45459.0,56.7988,56.7988,56.6378,56.6548,45459.0
2015-09-30 10:20:00,66.87,66.92,66.8,66.87,24810.0,56.6717,56.7141,56.6124,56.6717,24810.0
2015-09-30 10:30:00,66.87,66.96,66.78,66.93,23923.0,56.6717,56.748,56.5954,56.7226,23923.0
2015-09-30 10:40:00,66.91,67.0,66.87,66.97,14734.0,56.7056,56.7819,56.6717,56.7565,14734.0
2015-09-30 10:50:00,66.98,67.04,66.7,66.71,31974.0,56.7649,56.8158,56.5276,56.5361,31974.0
2015-09-30 11:00:00,66.73,66.78,66.63,66.68,20802.0,56.5531,56.5954,56.4683,56.5107,20802.0
2015-09-30 11:10:00,66.67,66.89,66.67,66.86,15105.0,56.5022,56.6887,56.5022,56.6632,15105.0
2015-09-30 11:20:00,66.87,66.9,66.75,66.83,10870.0,56.6717,56.6971,56.57,56.6378,10870.0
2015-09-30 11:30:00,66.81,66.91,66.73,66.78,15358.0,56.6209,56.7056,56.5531,56.5954,15358.0
2015-09-30 11:40:00,66.76,66.76,66.53,66.67,12708.0,56.5785,56.5785,56.3836,56.5022,12708.0
2015-09-30 11:50:00,66.72,66.75,66.54,66.56,10367.0,56.5446,56.57,56.392,56.409,10367.0
2015-09-30 12:00:00,66.57,66.65,66.53,66.54,9157.0,56.4175,56.4853,56.3836,56.392,9157.0
2015-09-30 12:10:00,66.53,66.55,66.44,66.55,7164.0,56.3836,56.4005,56.3073,56.4005,7164.0
2015-09-30 12:20:00,66.57,66.65,66.54,66.63,8080.0,56.4175,56.4853,56.392,56.4683,8080.0
2015-09-30 12:30:00,66.62,66.67,66.56,66.58,8777.0,56.4598,56.5022,56.409,56.4259,8777.0
2015-09-30 12:40:00,66.56,66.6,66.35,66.37,11530.0,56.409,56.4429,56.231,56.248,11530.0
2015-09-30 12:50:00,66.39,66.5,66.39,66.47,7163.0,56.2649,56.3581,56.2649,56.3327,7163.0
2015-09-30 13:00:00,66.5,66.58,66.43,66.48,24945.0,56.3581,56.4259,56.2988,56.3412,24945.0
2015-09-30 13:10:00,66.5,66.7,66.48,66.66,17503.0,56.3581,56.5276,56.3412,56.4937,17503.0
2015-09-30 13:20:00,66.66,66.66,66.54,66.63,26191.0,56.4937,56.4937,56.392,56.4683,26191.0
2015-09-30 13:30:00,66.63,66.7,66.59,66.63,27690.0,56.4683,56.5276,56.4344,56.4683,27690.0
2015-09-30 13:40:00,66.64,66.83,66.64,66.8,13429.0,56.4768,56.6378,56.4768,56.6124,13429.0
2015-09-30 13:50:00,66.81,66.93,66.8,66.83,15685.0,56.6209,56.7226,56.6124,56.6378,15685.0
2015-09-30 14:00:00,66.84,66.84,66.75,66.75,24387.0,56.6463,56.6463,56.57,56.57,24387.0
2015-09-30 14:10:00,66.75,66.8,66.69,66.78,20278.0,56.57,56.6124,56.5192,56.5954,20278.0
2015-09-30 14:20:00,66.79,66.85,66.69,66.74,40520.0,56.6039,56.6548,56.5192,56.5615,40520.0
2015-09-30 14:30:00,66.76,66.82,66.65,66.69,40962.0,56.5785,56.6293,56.4853,56.5192,40962.0
2015-09-30 14:40:00,66.68,66.81,66.66,66.8,52840.0,56.5107,56.6209,56.4937,56.6124,52840.0
2015-09-30 14:50:00,66.8,66.97,66.75,66.95,24524.0,56.6124,56.7565,56.57,56.7395,24524.0
2015-09-30 15:00:00,66.95,67.03,66.75,66.75,32300.0,56.7395,56.8073,56.57,56.57,32300.0
2015-09-30 15:10:00,66.74,66.9,66.7,66.84,27803.0,56.5615,56.6971,56.5276,56.6463,27803.0
2015-09-30 15:20:00,66.84,66.94,66.78,66.91,27176.0,56.6463,56.731,56.5954,56.7056,27176.0
2015-09-30 15:30:00,66.92,67.07,66.9,67.03,35623.0,56.7141,56.8412,56.6971,56.8073,35623.0
2015-09-30 15:40:00,67.02,67.14,67.02,67.08,63638.0,56.7988,56.9005,56.7988,56.8497,63638.0
2015-09-30 15:50:00,67.1,67.15,67.02,67.05,139025.0,56.8666,56.909,56.7988,56.8243,139025.0
2015-10-01 09:30:00,67.75,67.75,66.74,67.27,48658.0,57.4175,57.4175,56.5615,57.0107,48658.0
2015-10-01 09:40:00,67.27,67.38,67.1,67.32,17985.0,57.0107,57.1039,56.8666,57.0531,17985.0
2015-10-01 09:50:00,67.35,67.48,67.08,67.08,13000.0,57.0785,57.1887,56.8497,56.8497,13000.0
2015-10-01 10:00:00,67.06,67.32,66.93,67.31,27150.0,56.8327,57.0531,56.7226,57.0446,27150.0
2015-10-01 10:10:00,67.3,67.52,67.25,67.43,28286.0,57.0361,57.2226,56.9938,57.1463,28286.0
2015-10-01 10:20:00,67.46,67.52,67.28,67.42,16186.0,57.1717,57.2226,57.0192,57.1378,16186.0
2015-10-01 10:30:00,67.43,67.48,67.28,67.34,21940.0,57.1463,57.1887,57.0192,57.07,21940.0
2015-10-01 10:40:00,67.37,67.47,67.3,67.43,23768.0,57.0955,57.1802,57.0361,57.1463,23768.0
2015-10-01 10:50:00,67.4,67.47,67.21,67.22,18600.0,57.1209,57.1802,56.9599,56.9683,18600.0
2015-10-01 11:00:00,67.19,67.28,67.09,67.21,23659.0,56.9429,57.0192,56.8582,56.9599,23659.0
2015-10-01 11:10:00,67.21,67.31,67.17,67.18,17900.0,56.9599,57.0446,56.926,56.9344,17900.0
2015-10-01 11:20:00,67.16,67.33,67.13,67.23,20293.0,56.9175,57.0616,56.8921,56.9768,20293.0
2015-10-01 11:30:00,67.23,67.3,67.16,67.24,15597.0,56.9768,57.0361,56.9175,56.9853,15597.0
2015-10-01 11:40:00,67.22,67.22,66.97,67.02,14717.0,56.9683,56.9683,56.7565,56.7988,14717.0
2015-10-01 11:50:00,67.05,67.06,66.78,66.92,23614.0,56.8243,56.8327,56.5954,56.7141,23614.0
2015-10-01 12:00:00,66.95,66.95,66.79,66.87,27916.0,56.7395,56.7395,56.6039,56.6717,27916.0
2015-10-01 12:10:00,66.88,66.97,66.87,66.92,14619.0,56.6802,56.7565,56.6717,56.7141,14619.0
2015-10-01 12:20:00,66.91,66.99,66.85,66.96,16938.0,56.7056,56.7734,56.6548,56.748,16938.0
2015-10-01 12:30:00,66.94,67.04,66.9,67.0,19571.0,56.731,56.8158,56.6971,56.7819,19571.0
2015-10-01 12:40:00,66.99,66.99,66.88,66.89,25990.0,56.7734,56.7734,56.6802,56.6887,25990.0
2015-10-01 12:50:00,66.88,66.97,66.87,66.92,19074.0,56.6802,56.7565,56.6717,56.7141,19074.0
2015-10-01 13:00:00,66.9,66.9,66.76,66.84,13120.0,56.6971,56.6971,56.5785,56.6463,13120.0
2015-10-01 13:10:00,66.85,66.97,66.77,66.9,15402.0,56.6548,56.7565,56.587,56.6971,15402.0
2015-10-01 13:20:00,66.9,66.94,66.81,66.92,14146.0,56.6971,56.731,56.6209,56.7141,14146.0
2015-10-01 13:30:00,66.92,67.09,66.91,67.03,17289.0,56.7141,56.8582,56.7056,56.8073,17289.0
2015-10-01 13:40:00,67.02,67.04,66.96,67.04,15096.0,56.7988,56.8158,56.748,56.8158,15096.0
2015-10-01 13:50:00,67.03,67.12,66.98,67.11,15905.0,56.8073,56.8836,56.7649,56.8751,15905.0
2015-10-01 14:00:00,67.1,67.26,67.03,67.22,20355.0,56.8666,57.0022,56.8073,56.9683,20355.0
2015-10-01 14:10:00,67.24,67.34,67.23,67.23,18082.0,56.9853,57.07,56.9768,56.9768,18082.0
2015-10-01 14:20:00,67.23,67.26,67.13,67.21,22233.0,56.9768,57.0022,56.8921,56.9599,22233.0
2015-10-01 14:30:00,67.22,67.32,67.21,67.32,26329.0,56.9683,57.0531,56.9599,57.0531,26329.0
2015-10-01 14:40:00,67.33,67.35,67.07,67.09,43972.0,57.0616,57.0785,56.8412,56.8582,43972.0
2015-10-01 14:50:00,67.1,67.31,67.05,67.27,30864.0,56.8666,57.0446,56.8243,57.0107,30864.0
2015-10-01 15:00:00,67.28,67.34,67.17,67.2,34242.0,57.0192,57.07,56.926,56.9514,34242.0
2015-10-01 15:10:00,67.21,67.37,67.2,67.34,46877.0,56.9599,57.0955,56.9514,57.07,46877.0
2015-10-01 15:20:00,67.34,67.35,67.21,67.22,37564.0,57.07,57.0785,56.9599,56.9683,37564.0
2015-10-01 15:30:00,67.21,67.27,67.06,67.08,53796.0,56.9599,57.0107,56.8327,56.8497,53796.0
2015-10-01 15:40:00,67.06,67.38,67.06,67.36,56949.0,56.8327,57.1039,56.8327,57.087,56949.0
2015-10-01 15:50:00,67.37,67.64,67.34,67.58,144816.0,57.0955,57.3243,57.07,57.2734,144816.0
2015-10-02 09:30:00,66.42,66.54,66.25,66.42,23283.0,56.2903,56.392,56.1463,56.2903,23283.0
2015-10-02 09:40:00,66.35,66.53,66.19,66.29,12300.0,56.231,56.3836,56.0954,56.1802,12300.0
2015-10-02 09:50:00,66.21,66.46,66.16,66.46,14777.0,56.1124,56.3242,56.07,56.3242,14777.0
2015-10-02 10:00:00,66.43,66.46,66.19,66.31,11517.0,56.2988,56.3242,56.0954,56.1971,11517.0
2015-10-02 10:10:00,66.32,66.88,66.32,66.57,38155.0,56.2056,56.6802,56.2056,56.4175,38155.0
2015-10-02 10:20:00,66.6,66.61,66.21,66.26,10198.0,56.4429,56.4514,56.1124,56.1547,10198.0
2015-10-02 10:30:00,66.22,66.48,66.2,66.48,8430.0,56.1208,56.3412,56.1039,56.3412,8430.0
2015-10-02 10:40:00,66.48,66.65,66.45,66.6,10220.0,56.3412,56.4853,56.3158,56.4429,10220.0
2015-10-02 10:50:00,66.61,66.76,66.53,66.73,19450.0,56.4514,56.5785,56.3836,56.5531,19450.0
2015-10-02 11:00:00,66.72,66.89,66.72,66.86,9450.0,56.5446,56.6887,56.5446,56.6632,9450.0
2015-10-02 11:10:00,66.85,66.88,66.63,66.63,9593.0,56.6548,56.6802,56.4683,56.4683,9593.0
2015-10-02 11:20:00,66.63,66.74,66.5,66.71,6826.0,56.4683,56.5615,56.3581,56.5361,6826.0
2015-10-02 11:30:00,66.73,66.8,66.6,66.61,9268.0,56.5531,56.6124,56.4429,56.4514,9268.0
2015-10-02 11:40:00,66.6,66.64,66.55,66.62,8190.0,56.4429,56.4768,56.4005,56.4598,8190.0
2015-10-02 11:50:00,66.6,66.8,66.59,66.73,7012.0,56.4429,56.6124,56.4344,56.5531,7012.0
2015-10-02 12:00:00,66.73,66.82,66.72,66.78,11284.0,56.5531,56.6293,56.5446,56.5954,11284.0
2015-10-02 12:10:00,66.79,66.97,66.79,66.94,8496.0,56.6039,56.7565,56.6039,56.731,8496.0
2015-10-02 12:20:00,66.94,66.98,66.89,66.96,11190.0,56.731,56.7649,56.6887,56.748,11190.0
2015-10-02 12:30:00,66.99,67.24,66.97,66.99,26115.0,56.7734,56.9853,56.7565,56.7734,26115.0
2015-10-02 12:40:00,66.99,67.21,66.99,67.19,5201.0,56.7734,56.9599,56.7734,56.9429,5201.0
2015-10-02 12:50:00,67.16,67.34,67.16,67.31,8076.0,56.9175,57.07,56.9175,57.0446,8076.0
2015-10-02 13:00:00,67.28,67.48,67.27,67.41,7974.0,57.0192,57.1887,57.0107,57.1294,7974.0
2015-10-02 13:10:00,67.45,67.57,67.44,67.49,13972.0,57.1633,57.265,57.1548,57.1972,13972.0
2015-10-02 13:20:00,67.52,67.53,67.45,67.48,6140.0,57.2226,57.2311,57.1633,57.1887,6140.0
2015-10-02 13:30:00,67.47,67.53,67.37,67.37,9557.0,57.1802,57.2311,57.0955,57.0955,9557.0
2015-10-02 13:40:00,67.34,67.48,67.31,67.47,9082.0,57.07,57.1887,57.0446,57.1802,9082.0
2015-10-02 13:50:00,67.48,67.48,67.39,67.42,8640.0,57.1887,57.1887,57.1124,57.1378,8640.0
2015-10-02 14:00:00,67.41,67.55,67.39,67.55,12209.0,57.1294,57.248,57.1124,57.248,12209.0
2015-10-02 14:10:00,67.57,67.57,67.43,67.44,9872.0,57.265,57.265,57.1463,57.1548,9872.0
2015-10-02 14:20:00,67.42,67.63,67.37,67.58,10675.0,57.1378,57.3158,57.0955,57.2734,10675.0
2015-10-02 14:30:00,67.56,67.65,67.56,67.65,8212.0,57.2565,57.3328,57.2565,57.3328,8212.0
2015-10-02 14:40:00,67.65,67.67,67.52,67.52,9565.0,57.3328,57.3497,57.2226,57.2226,9565.0
2015-10-02 14:50:00,67.55,67.6,67.49,67.5,11500.0,57.248,57.2904,57.1972,57.2056,11500.0
2015-10-02 15:00:00,67.51,67.68,67.47,67.68,11714.0,57.2141,57.3582,57.1802,57.3582,11714.0
2015-10-02 15:10:00,67.69,67.93,67.66,67.89,22911.0,57.3667,57.5701,57.3412,57.5362,22911.0
2015-10-02 15:20:00,67.91,67.98,67.86,67.97,18375.0,57.5531,57.6124,57.5107,57.604,18375.0
2015-10-02 15:30:00,68.0,68.11,67.93,68.03,37223.0,57.6294,57.7226,57.5701,57.6548,37223.0
2015-10-02 15:40:00,68.04,68.2,68.0,68.19,38584.0,57.6633,57.7989,57.6294,57.7904,38584.0
2015-10-02 15:50:00,68.2,68.36,68.13,68.35,99227.0,57.7989,57.9345,57.7396,57.926,99227.0
2015-10-05 09:30:00,68.52,69.4,68.52,69.4,62752.0,58.0701,58.8159,58.0701,58.8159,62752.0
2015-10-05 09:40:00,69.36,69.36,69.01,69.2,36415.0,58.782,58.782,58.4853,58.6464,36415.0
2015-10-05 09:50:00,69.2,69.32,69.16,69.19,52439.0,58.6464,58.7481,58.6125,58.6379,52439.0
2015-10-05 10:00:00,69.16,69.22,69.1,69.16,17641.0,58.6125,58.6633,58.5616,58.6125,17641.0
2015-10-05 10:10:00,69.16,69.31,69.16,69.26,40000.0,58.6125,58.7396,58.6125,58.6972,40000.0
2015-10-05 10:20:00,69.27,69.34,69.26,69.29,13094.0,58.7057,58.765,58.6972,58.7226,13094.0
2015-10-05 10:30:00,69.29,69.32,69.2,69.22,9193.0,58.7226,58.7481,58.6464,58.6633,9193.0
2015-10-05 10:40:00,69.21,69.21,69.06,69.1,8376.0,58.6548,58.6548,58.5277,58.5616,8376.0
2015-10-05 10:50:00,69.1,69.17,69.06,69.08,6375.0,58.5616,58.6209,58.5277,58.5447,6375.0
2015-10-05 11:00:00,69.08,69.2,69.06,69.19,6507.0,58.5447,58.6464,58.5277,58.6379,6507.0
2015-10-05 11:10:00,69.19,69.25,69.18,69.19,7400.0,58.6379,58.6887,58.6294,58.6379,7400.0
2015-10-05 11:20:00,69.18,69.28,69.16,69.18,11833.0,58.6294,58.7142,58.6125,58.6294,11833.0
2015-10-05 11:30:00,69.21,69.24,69.04,69.04,9947.0,58.6548,58.6803,58.5108,58.5108,9947.0
2015-10-05 11:40:00,69.04,69.18,69.04,69.15,8361.0,58.5108,58.6294,58.5108,58.604,8361.0
2015-10-05 11:50:00,69.19,69.36,69.19,69.35,12432.0,58.6379,58.782,58.6379,58.7735,12432.0
2015-10-05 12:00:00,69.33,69.41,69.27,69.35,7000.0,58.7565,58.8243,58.7057,58.7735,7000.0
2015-10-05 12:10:00,69.36,69.36,69.24,69.24,12584.0,58.782,58.782,58.6803,58.6803,12584.0
2015-10-05 12:20:00,69.25,69.25,69.16,69.22,5196.0,58.6887,58.6887,58.6125,58.6633,5196.0
2015-10-05 12:30:00,69.23,69.27,69.21,69.26,8104.0,58.6718,58.7057,58.6548,58.6972,8104.0
2015-10-05 12:40:00,69.27,69.39,69.26,69.37,15812.0,58.7057,58.8074,58.6972,58.7904,15812.0
2015-10-05 12:50:00,69.37,69.39,69.23,69.27,7548.0,58.7904,58.8074,58.6718,58.7057,7548.0
2015-10-05 13:00:00,69.31,69.44,69.31,69.42,10989.0,58.7396,58.8498,58.7396,58.8328,10989.0
2015-10-05 13:10:00,69.42,69.52,69.4,69.51,8703.0,58.8328,58.9176,58.8159,58.9091,8703.0
2015-10-05 13:20:00,69.51,69.52,69.42,69.42,8000.0,58.9091,58.9176,58.8328,58.8328,8000.0
2015-10-05 13:30:00,69.42,69.43,69.3,69.3,21883.0,58.8328,58.8413,58.7311,58.7311,21883.0
2015-10-05 13:40:00,69.3,69.3,69.12,69.17,24376.0,58.7311,58.7311,58.5786,58.6209,24376.0
2015-10-05 13:50:00,69.16,69.19,69.11,69.17,10937.0,58.6125,58.6379,58.5701,58.6209,10937.0
2015-10-05 14:00:00,69.17,69.36,69.17,69.31,42766.0,58.6209,58.782,58.6209,58.7396,42766.0
2015-10-05 14:10:00,69.29,69.33,69.23,69.28,14075.0,58.7226,58.7565,58.6718,58.7142,14075.0
2015-10-05 14:20:00,69.29,69.34,69.28,69.31,10525.0,58.7226,58.765,58.7142,58.7396,10525.0
2015-10-05 14:30:00,69.31,69.38,69.31,69.33,10298.0,58.7396,58.7989,58.7396,58.7565,10298.0
2015-10-05 14:40:00,69.32,69.38,69.25,69.26,10755.0,58.7481,58.7989,58.6887,58.6972,10755.0
2015-10-05 14:50:00,69.25,69.25,69.18,69.23,9517.0,58.6887,58.6887,58.6294,58.6718,9517.0
2015-10-05 15:00:00,69.22,69.45,69.21,69.44,15643.0,58.6633,58.8582,58.6548,58.8498,15643.0
2015-10-05 15:10:00,69.43,69.44,69.39,69.39,18794.0,58.8413,58.8498,58.8074,58.8074,18794.0
2015-10-05 15:20:00,69.38,69.45,69.37,69.45,15703.0,58.7989,58.8582,58.7904,58.8582,15703.0
2015-10-05 15:30:00,69.44,69.53,69.4,69.4,45919.0,58.8498,58.926,58.8159,58.8159,45919.0
2015-10-05 15:40:00,69.4,69.43,69.36,69.4,53537.0,58.8159,58.8413,58.782,58.8159,53537.0
2015-10-05 15:50:00,69.4,69.46,69.28,69.32,98615.0,58.8159,58.8667,58.7142,58.7481,98615.0
2015-10-06 09:30:00,69.13,69.32,68.67,68.98,54970.0,58.587,58.7481,58.1972,58.4599,54970.0
2015-10-06 09:40:00,68.98,69.15,68.94,69.15,24643.0,58.4599,58.604,58.426,58.604,24643.0
2015-10-06 09:50:00,69.15,69.46,69.15,69.4,20963.0,58.604,58.8667,58.604,58.8159,20963.0
2015-10-06 10:00:00,69.4,69.4,69.19,69.36,14959.0,58.8159,58.8159,58.6379,58.782,14959.0
2015-10-06 10:10:00,69.38,69.43,69.2,69.2,20053.0,58.7989,58.8413,58.6464,58.6464,20053.0
2015-10-06 10:20:00,69.23,69.27,69.0,69.0,15340.0,58.6718,58.7057,58.4769,58.4769,15340.0
2015-10-06 10:30:00,69.01,69.07,68.93,69.04,7813.0,58.4853,58.5362,58.4175,58.5108,7813.0
2015-10-06 10:40:00,69.02,69.18,69.01,69.11,10366.0,58.4938,58.6294,58.4853,58.5701,10366.0
2015-10-06 10:50:00,69.05,69.1,69.04,69.08,20054.0,58.5192,58.5616,58.5108,58.5447,20054.0
2015-10-06 11:00:00,69.07,69.14,69.04,69.09,19582.0,58.5362,58.5955,58.5108,58.5531,19582.0
2015-10-06 11:10:00,69.08,69.08,69.02,69.02,28332.0,58.5447,58.5447,58.4938,58.4938,28332.0
2015-10-06 11:20:00,69.01,69.01,68.88,68.98,18137.0,58.4853,58.4853,58.3752,58.4599,18137.0
2015-10-06 11:30:00,68.98,68.99,68.88,68.92,10204.0,58.4599,58.4684,58.3752,58.4091,10204.0
2015-10-06 11:40:00,68.91,69.02,68.9,68.93,7444.0,58.4006,58.4938,58.3921,58.4175,7444.0
2015-10-06 11:50:00,68.93,68.96,68.87,68.95,20041.0,58.4175,58.443,58.3667,58.4345,20041.0
2015-10-06 12:00:00,68.93,68.97,68.93,68.95,6350.0,58.4175,58.4514,58.4175,58.4345,6350.0
2015-10-06 12:10:00,68.92,68.96,68.88,68.9,8184.0,58.4091,58.443,58.3752,58.3921,8184.0
2015-10-06 12:20:00,68.91,68.97,68.89,68.9,9388.0,58.4006,58.4514,58.3836,58.3921,9388.0
2015-10-06 12:30:00,68.91,68.95,68.8,68.83,15603.0,58.4006,58.4345,58.3074,58.3328,15603.0
2015-10-06 12:40:00,68.82,68.84,68.75,68.77,20343.0,58.3243,58.3413,58.265,58.2819,20343.0
2015-10-06 12:50:00,68.77,68.86,68.77,68.86,5161.0,58.2819,58.3582,58.2819,58.3582,5161.0
2015-10-06 13:00:00,68.84,68.88,68.81,68.88,9540.0,58.3413,58.3752,58.3158,58.3752,9540.0
2015-10-06 13:10:00,68.89,68.97,68.86,68.92,10928.0,58.3836,58.4514,58.3582,58.4091,10928.0
2015-10-06 13:20:00,68.94,68.96,68.94,68.94,5007.0,58.426,58.443,58.426,58.426,5007.0
2015-10-06 13:30:00,68.94,69.1,68.93,69.09,84477.0,58.426,58.5616,58.4175,58.5531,84477.0
2015-10-06 13:40:00,69.08,69.16,68.99,69.15,16543.0,58.5447,58.6125,58.4684,58.604,16543.0
2015-10-06 13:50:00,69.16,69.17,69.06,69.13,10844.0,58.6125,58.6209,58.5277,58.587,10844.0
2015-10-06 14:00:00,69.11,69.17,69.02,69.05,10842.0,58.5701,58.6209,58.4938,58.5192,10842.0
2015-10-06 14:10:00,69.06,69.22,69.06,69.18,12985.0,58.5277,58.6633,58.5277,58.6294,12985.0
2015-10-06 14:20:00,69.17,69.22,69.07,69.16,13490.0,58.6209,58.6633,58.5362,58.6125,13490.0
2015-10-06 14:30:00,69.16,69.2,69.08,69.2,11536.0,58.6125,58.6464,58.5447,58.6464,11536.0
2015-10-06 14:40:00,69.18,69.18,69.02,69.11,14969.0,58.6294,58.6294,58.4938,58.5701,14969.0
2015-10-06 14:50:00,69.11,69.16,68.93,69.04,18120.0,58.5701,58.6125,58.4175,58.5108,18120.0
2015-10-06 15:00:00,69.05,69.16,68.99,69.12,28725.0,58.5192,58.6125,58.4684,58.5786,28725.0
2015-10-06 15:10:00,69.11,69.15,69.07,69.14,47096.0,58.5701,58.604,58.5362,58.5955,47096.0
2015-10-06 15:20:00,69.13,69.21,69.06,69.19,27280.0,58.587,58.6548,58.5277,58.6379,27280.0
2015-10-06 15:30:00,69.18,69.27,69.18,69.25,57499.0,58.6294,58.7057,58.6294,58.6887,57499.0
2015-10-06 15:40:00,69.25,69.36,69.21,69.32,80617.0,58.6887,58.782,58.6548,58.7481,80617.0
2015-10-06 15:50:00,69.3,69.46,69.3,69.44,175685.0,58.7311,58.8667,58.7311,58.8498,175685.0
2015-10-07 09:30:00,69.82,70.21,69.66,70.2,29465.0,59.1718,59.5023,59.0362,59.4939,29465.0
2015-10-07 09:40:00,70.2,70.24,69.89,70.05,23886.0,59.4939,59.5278,59.2311,59.3667,23886.0
2015-10-07 09:50:00,70.05,70.21,69.98,70.18,34472.0,59.3667,59.5023,59.3074,59.4769,34472.0
2015-10-07 10:00:00,70.17,70.28,70.08,70.1,38234.0,59.4684,59.5617,59.3922,59.4091,38234.0
2015-10-07 10:10:00,70.1,70.18,70.07,70.09,26838.0,59.4091,59.4769,59.3837,59.4006,26838.0
2015-10-07 10:20:00,70.07,70.12,70.02,70.07,17611.0,59.3837,59.4261,59.3413,59.3837,17611.0
2015-10-07 10:30:00,70.07,70.07,69.91,69.95,21555.0,59.3837,59.3837,59.2481,59.282,21555.0
2015-10-07 10:40:00,69.94,70.05,69.87,69.87,24857.0,59.2735,59.3667,59.2142,59.2142,24857.0
2015-10-07 10:50:00,69.88,69.91,69.78,69.84,14758.0,59.2227,59.2481,59.1379,59.1888,14758.0
2015-10-07 11:00:00,69.82,69.82,69.6,69.65,44931.0,59.1718,59.1718,58.9854,59.0277,44931.0
2015-10-07 11:10:00,69.64,69.64,69.4,69.49,15533.0,59.0193,59.0193,58.8159,58.8921,15533.0
2015-10-07 11:20:00,69.46,69.48,69.36,69.42,11304.0,58.8667,58.8837,58.782,58.8328,11304.0
2015-10-07 11:30:00,69.41,69.56,69.39,69.54,9885.0,58.8243,58.9515,58.8074,58.9345,9885.0
2015-10-07 11:40:00,69.52,69.65,69.43,69.49,13075.0,58.9176,59.0277,58.8413,58.8921,13075.0
2015-10-07 11:50:00,69.5,69.73,69.5,69.72,8850.0,58.9006,59.0955,58.9006,59.0871,8850.0
2015-10-07 12:00:00,69.73,69.73,69.51,69.55,37447.0,59.0955,59.0955,58.9091,58.943,37447.0
2015-10-07 12:10:00,69.56,69.61,69.47,69.61,10374.0,58.9515,58.9938,58.8752,58.9938,10374.0
2015-10-07 12:20:00,69.6,69.61,69.39,69.42,8493.0,58.9854,58.9938,58.8074,58.8328,8493.0
2015-10-07 12:30:00,69.43,69.52,69.42,69.47,11774.0,58.8413,58.9176,58.8328,58.8752,11774.0
2015-10-07 12:40:00,69.46,69.68,69.44,69.64,11669.0,58.8667,59.0532,58.8498,59.0193,11669.0
2015-10-07 12:50:00,69.65,69.73,69.57,69.66,10879.0,59.0277,59.0955,58.9599,59.0362,10879.0
2015-10-07 13:00:00,69.67,69.72,69.6,69.72,15273.0,59.0447,59.0871,58.9854,59.0871,15273.0
2015-10-07 13:10:00,69.73,69.79,69.67,69.68,12146.0,59.0955,59.1464,59.0447,59.0532,12146.0
2015-10-07 13:20:00,69.69,69.79,69.68,69.7,11951.0,59.0616,59.1464,59.0532,59.0701,11951.0
2015-10-07 13:30:00,69.7,69.81,69.7,69.76,41351.0,59.0701,59.1633,59.0701,59.121,41351.0
2015-10-07 13:40:00,69.76,69.97,69.74,69.91,19976.0,59.121,59.2989,59.104,59.2481,19976.0
2015-10-07 13:50:00,69.9,69.96,69.83,69.87,14205.0,59.2396,59.2905,59.1803,59.2142,14205.0
2015-10-07 14:00:00,69.89,70.09,69.89,70.07,32228.0,59.2311,59.4006,59.2311,59.3837,32228.0
2015-10-07 14:10:00,70.05,70.05,69.83,69.84,19848.0,59.3667,59.3667,59.1803,59.1888,19848.0
2015-10-07 14:20:00,69.84,69.88,69.78,69.88,20535.0,59.1888,59.2227,59.1379,59.2227,20535.0
2015-10-07 14:30:00,69.89,69.98,69.78,69.83,19100.0,59.2311,59.3074,59.1379,59.1803,19100.0
2015-10-07 14:40:00,69.83,69.92,69.77,69.77,17979.0,59.1803,59.2566,59.1294,59.1294,17979.0
2015-10-07 14:50:00,69.8,69.83,69.72,69.73,25606.0,59.1549,59.1803,59.0871,59.0955,25606.0
2015-10-07 15:00:00,69.73,69.88,69.73,69.76,25607.0,59.0955,59.2227,59.0955,59.121,25607.0
2015-10-07 15:10:00,69.75,70.0,69.75,69.98,40009.0,59.1125,59.3244,59.1125,59.3074,40009.0
2015-10-07 15:20:00,69.98,70.0,69.88,69.93,35533.0,59.3074,59.3244,59.2227,59.265,35533.0
2015-10-07 15:30:00,69.94,70.01,69.93,70.0,44707.0,59.2735,59.3328,59.265,59.3244,44707.0
2015-10-07 15:40:00,70.0,70.13,69.94,69.98,58139.0,59.3244,59.4345,59.2735,59.3074,58139.0
2015-10-07 15:50:00,69.98,70.14,69.95,70.14,97746.0,59.3074,59.443,59.282,59.443,97746.0
2015-10-08 09:30:00,70.1,70.38,70.0,70.18,41952.0,59.4091,59.6464,59.3244,59.4769,41952.0
2015-10-08 09:40:00,70.17,70.17,69.95,70.1,62230.0,59.4684,59.4684,59.282,59.4091,62230.0
2015-10-08 09:50:00,70.12,70.22,70.11,70.21,70009.0,59.4261,59.5108,59.4176,59.5023,70009.0
2015-10-08 10:00:00,70.2,70.43,70.2,70.39,28333.0,59.4939,59.6888,59.4939,59.6549,28333.0
2015-10-08 10:10:00,70.37,70.41,70.31,70.41,9700.0,59.6379,59.6718,59.5871,59.6718,9700.0
2015-10-08 10:20:00,70.37,70.46,70.35,70.43,20145.0,59.6379,59.7142,59.621,59.6888,20145.0
2015-10-08 10:30:00,70.43,70.57,70.43,70.57,10493.0,59.6888,59.8074,59.6888,59.8074,10493.0
2015-10-08 10:40:00,70.57,70.6,70.48,70.48,22540.0,59.8074,59.8329,59.7312,59.7312,22540.0
2015-10-08 10:50:00,70.47,70.49,70.29,70.3,71684.0,59.7227,59.7396,59.5701,59.5786,71684.0
2015-10-08 11:00:00,70.3,70.32,70.09,70.11,28275.0,59.5786,59.5956,59.4006,59.4176,28275.0
2015-10-08 11:10:00,70.14,70.18,70.0,70.02,30879.0,59.443,59.4769,59.3244,59.3413,30879.0
2015-10-08 11:20:00,70.02,70.18,70.0,70.05,35327.0,59.3413,59.4769,59.3244,59.3667,35327.0
2015-10-08 11:30:00,70.04,70.16,69.97,70.12,62149.0,59.3583,59.46,59.2989,59.4261,62149.0
2015-10-08 11:40:00,70.12,70.2,70.11,70.17,228283.0,59.4261,59.4939,59.4176,59.4684,228283.0
2015-10-08 11:50:00,70.18,70.27,70.16,70.25,12284.0,59.4769,59.5532,59.46,59.5362,12284.0
2015-10-08 12:00:00,70.22,70.25,70.2,70.24,4377.0,59.5108,59.5362,59.4939,59.5278,4377.0
2015-10-08 12:10:00,70.25,70.41,70.24,70.37,6574.0,59.5362,59.6718,59.5278,59.6379,6574.0
2015-10-08 12:20:00,70.38,70.59,70.35,70.49,38956.0,59.6464,59.8244,59.621,59.7396,38956.0
2015-10-08 12:30:00,70.47,70.49,70.44,70.45,18182.0,59.7227,59.7396,59.6973,59.7057,18182.0
2015-10-08 12:40:00,70.45,70.45,70.3,70.32,31386.0,59.7057,59.7057,59.5786,59.5956,31386.0
2015-10-08 12:50:00,70.33,70.35,70.29,70.3,18022.0,59.604,59.621,59.5701,59.5786,18022.0
2015-10-08 13:00:00,70.3,70.33,70.14,70.14,14627.0,59.5786,59.604,59.443,59.443,14627.0
2015-10-08 13:10:00,70.15,70.26,70.12,70.2,28636.0,59.4515,59.5447,59.4261,59.4939,28636.0
2015-10-08 13:20:00,70.19,70.2,70.12,70.17,11712.0,59.4854,59.4939,59.4261,59.4684,11712.0
2015-10-08 13:30:00,70.16,70.27,70.16,70.26,10530.0,59.46,59.5532,59.46,59.5447,10530.0
2015-10-08 13:40:00,70.27,70.38,70.26,70.36,19555.0,59.5532,59.6464,59.5447,59.6295,19555.0
2015-10-08 13:50:00,70.36,70.48,70.33,70.48,7000.0,59.6295,59.7312,59.604,59.7312,7000.0
2015-10-08 14:00:00,70.45,70.76,70.44,70.53,74449.0,59.7057,59.9685,59.6973,59.7735,74449.0
2015-10-08 14:10:00,70.54,70.68,70.52,70.55,9692.0,59.782,59.9007,59.7651,59.7905,9692.0
2015-10-08 14:20:00,70.52,70.61,70.49,70.59,13673.0,59.7651,59.8413,59.7396,59.8244,13673.0
2015-10-08 14:30:00,70.59,70.76,70.59,70.75,13495.0,59.8244,59.9685,59.8244,59.96,13495.0
2015-10-08 14:40:00,70.77,70.88,70.77,70.88,11798.0,59.9769,60.0702,59.9769,60.0702,11798.0
2015-10-08 14:50:00,70.86,71.0,70.82,70.97,17472.0,60.0532,60.1719,60.0193,60.1464,17472.0
2015-10-08 15:00:00,70.93,71.07,70.93,71.03,32793.0,60.1125,60.2312,60.1125,60.1973,32793.0
2015-10-08 15:10:00,71.04,71.23,71.03,71.21,18876.0,60.2058,60.3668,60.1973,60.3498,18876.0
2015-10-08 15:20:00,71.22,71.33,71.22,71.26,52790.0,60.3583,60.4515,60.3583,60.3922,52790.0
2015-10-08 15:30:00,71.27,71.3,71.12,71.12,53843.0,60.4007,60.4261,60.2736,60.2736,53843.0
2015-10-08 15:40:00,71.12,71.36,71.12,71.31,44733.0,60.2736,60.477,60.2736,60.4346,44733.0
2015-10-08 15:50:00,71.31,71.38,71.26,71.31,95634.0,60.4346,60.4939,60.3922,60.4346,95634.0
2015-10-09 09:30:00,71.26,71.65,71.16,71.26,16944.0,60.3922,60.7227,60.3075,60.3922,16944.0
2015-10-09 09:40:00,71.27,71.42,71.24,71.34,7637.0,60.4007,60.5278,60.3753,60.46,7637.0
2015-10-09 09:50:00,71.38,71.44,71.23,71.29,7372.0,60.4939,60.5447,60.3668,60.4176,7372.0
2015-10-09 10:00:00,71.29,71.32,71.07,71.07,16142.0,60.4176,60.4431,60.2312,60.2312,16142.0
2015-10-09 10:10:00,71.09,71.09,70.88,70.91,34709.0,60.2481,60.2481,60.0702,60.0956,34709.0
2015-10-09 10:20:00,70.9,70.91,70.81,70.82,22501.0,60.0871,60.0956,60.0108,60.0193,22501.0
2015-10-09 10:30:00,70.8,70.94,70.8,70.89,26708.0,60.0024,60.121,60.0024,60.0786,26708.0
2015-10-09 10:40:00,70.9,70.98,70.88,70.88,36887.0,60.0871,60.1549,60.0702,60.0702,36887.0
2015-10-09 10:50:00,70.88,71.01,70.81,71.01,54637.0,60.0702,60.1803,60.0108,60.1803,54637.0
2015-10-09 11:00:00,70.99,71.0,70.8,70.8,19020.0,60.1634,60.1719,60.0024,60.0024,19020.0
2015-10-09 11:10:00,70.8,70.84,70.74,70.77,31693.0,60.0024,60.0363,59.9515,59.9769,31693.0
2015-10-09 11:20:00,70.77,70.81,70.66,70.72,60128.0,59.9769,60.0108,59.8837,59.9346,60128.0
2015-10-09 11:30:00,70.72,70.78,70.62,70.64,12085.0,59.9346,59.9854,59.8498,59.8668,12085.0
2015-10-09 11:40:00,70.63,70.64,70.55,70.56,21327.0,59.8583,59.8668,59.7905,59.799,21327.0
2015-10-09 11:50:00,70.57,70.68,70.56,70.66,9600.0,59.8074,59.9007,59.799,59.8837,9600.0
2015-10-09 12:00:00,70.66,70.67,70.58,70.59,12655.0,59.8837,59.8922,59.8159,59.8244,12655.0
2015-10-09 12:10:00,70.58,70.61,70.17,70.37,58919.0,59.8159,59.8413,59.4684,59.6379,58919.0
2015-10-09 12:20:00,70.39,70.45,70.37,70.39,9787.0,59.6549,59.7057,59.6379,59.6549,9787.0
2015-10-09 12:30:00,70.42,70.42,70.3,70.4,6212.0,59.6803,59.6803,59.5786,59.6634,6212.0
2015-10-09 12:40:00,70.39,70.39,70.18,70.29,21287.0,59.6549,59.6549,59.4769,59.5701,21287.0
2015-10-09 12:50:00,70.28,70.34,70.27,70.32,7009.0,59.5617,59.6125,59.5532,59.5956,7009.0
2015-10-09 13:00:00,70.32,70.35,70.17,70.17,13415.0,59.5956,59.621,59.4684,59.4684,13415.0
2015-10-09 13:10:00,70.17,70.2,70.12,70.19,6419.0,59.4684,59.4939,59.4261,59.4854,6419.0
2015-10-09 13:20:00,70.2,70.25,70.2,70.21,6051.0,59.4939,59.5362,59.4939,59.5023,6051.0
2015-10-09 13:30:00,70.21,70.21,70.1,70.18,9745.0,59.5023,59.5023,59.4091,59.4769,9745.0
2015-10-09 13:40:00,70.16,70.26,70.13,70.2,10272.0,59.46,59.5447,59.4345,59.4939,10272.0
2015-10-09 13:50:00,70.2,70.23,70.16,70.22,14236.0,59.4939,59.5193,59.46,59.5108,14236.0
2015-10-09 14:00:00,70.23,70.29,70.22,70.24,15745.0,59.5193,59.5701,59.5108,59.5278,15745.0
2015-10-09 14:10:00,70.24,70.33,70.24,70.3,17635.0,59.5278,59.604,59.5278,59.5786,17635.0
2015-10-09 14:20:00,70.31,70.39,70.29,70.36,22695.0,59.5871,59.6549,59.5701,59.6295,22695.0
2015-10-09 14:30:00,70.35,70.35,70.27,70.3,23649.0,59.621,59.621,59.5532,59.5786,23649.0
2015-10-09 14:40:00,70.31,70.34,70.25,70.34,32246.0,59.5871,59.6125,59.5362,59.6125,32246.0
2015-10-09 14:50:00,70.33,70.35,70.28,70.31,23443.0,59.604,59.621,59.5617,59.5871,23443.0
2015-10-09 15:00:00,70.32,70.38,70.3,70.36,20027.0,59.5956,59.6464,59.5786,59.6295,20027.0
2015-10-09 15:10:00,70.37,70.37,70.3,70.3,23488.0,59.6379,59.6379,59.5786,59.5786,23488.0
2015-10-09 15:20:00,70.31,70.45,70.3,70.44,26283.0,59.5871,59.7057,59.5786,59.6973,26283.0
2015-10-09 15:30:00,70.46,70.57,70.45,70.52,37017.0,59.7142,59.8074,59.7057,59.7651,37017.0
2015-10-09 15:40:00,70.52,70.58,70.48,70.57,60055.0,59.7651,59.8159,59.7312,59.8074,60055.0
2015-10-09 15:50:00,70.56,70.57,70.45,70.48,169953.0,59.799,59.8074,59.7057,59.7312,169953.0
2015-10-12 09:30:00,70.5,70.7,70.27,70.56,11503.0,59.7481,59.9176,59.5532,59.799,11503.0
2015-10-12 09:40:00,70.62,70.77,70.62,70.64,11093.0,59.8498,59.9769,59.8498,59.8668,11093.0
2015-10-12 09:50:00,70.69,70.74,70.58,70.74,7268.0,59.9091,59.9515,59.8159,59.9515,7268.0
2015-10-12 10:00:00,70.77,70.77,70.65,70.67,8140.0,59.9769,59.9769,59.8752,59.8922,8140.0
2015-10-12 10:10:00,70.66,70.76,70.65,70.66,9625.0,59.8837,59.9685,59.8752,59.8837,9625.0
2015-10-12 10:20:00,70.64,70.7,70.57,70.67,27382.0,59.8668,59.9176,59.8074,59.8922,27382.0
2015-10-12 10:30:00,70.65,70.82,70.65,70.82,11533.0,59.8752,60.0193,59.8752,60.0193,11533.0
2015-10-12 10:40:00,70.82,70.86,70.78,70.86,11617.0,60.0193,60.0532,59.9854,60.0532,11617.0
2015-10-12 10:50:00,70.87,70.9,70.77,70.8,7834.0,60.0617,60.0871,59.9769,60.0024,7834.0
2015-10-12 11:00:00,70.79,70.89,70.78,70.89,8677.0,59.9939,60.0786,59.9854,60.0786,8677.0
2015-10-12 11:10:00,70.88,71.05,70.88,70.98,21133.0,60.0702,60.2142,60.0702,60.1549,21133.0
2015-10-12 11:20:00,70.98,71.13,70.97,71.13,17800.0,60.1549,60.282,60.1464,60.282,17800.0
2015-10-12 11:30:00,71.13,71.16,71.02,71.05,15951.0,60.282,60.3075,60.1888,60.2142,15951.0
2015-10-12 11:40:00,71.03,71.14,70.97,70.99,43290.0,60.1973,60.2905,60.1464,60.1634,43290.0
2015-10-12 11:50:00,70.97,71.01,70.95,70.97,7713.0,60.1464,60.1803,60.1295,60.1464,7713.0
2015-10-12 12:00:00,70.97,71.04,70.95,71.0,5920.0,60.1464,60.2058,60.1295,60.1719,5920.0
2015-10-12 12:10:00,71.03,71.06,71.03,71.04,4155.0,60.1973,60.2227,60.1973,60.2058,4155.0
2015-10-12 12:20:00,71.04,71.05,71.0,71.05,4524.0,60.2058,60.2142,60.1719,60.2142,4524.0
2015-10-12 12:30:00,71.05,71.08,71.01,71.05,6014.0,60.2142,60.2397,60.1803,60.2142,6014.0
2015-10-12 12:40:00,71.05,71.07,71.02,71.04,10568.0,60.2142,60.2312,60.1888,60.2058,10568.0
2015-10-12 12:50:00,71.05,71.05,71.02,71.05,4715.0,60.2142,60.2142,60.1888,60.2142,4715.0
2015-10-12 13:00:00,71.05,71.06,71.03,71.04,4241.0,60.2142,60.2227,60.1973,60.2058,4241.0
2015-10-12 13:10:00,71.05,71.07,71.02,71.07,10203.0,60.2142,60.2312,60.1888,60.2312,10203.0
2015-10-12 13:20:00,71.06,71.11,71.03,71.05,21878.0,60.2227,60.2651,60.1973,60.2142,21878.0
2015-10-12 13:30:00,71.05,71.06,70.89,70.91,15647.0,60.2142,60.2227,60.0786,60.0956,15647.0
2015-10-12 13:40:00,70.92,70.92,70.82,70.86,9263.0,60.1041,60.1041,60.0193,60.0532,9263.0
2015-10-12 13:50:00,70.87,70.87,70.75,70.77,9172.0,60.0617,60.0617,59.96,59.9769,9172.0
2015-10-12 14:00:00,70.76,70.93,70.75,70.93,6957.0,59.9685,60.1125,59.96,60.1125,6957.0
2015-10-12 14:10:00,70.91,70.92,70.81,70.84,11586.0,60.0956,60.1041,60.0108,60.0363,11586.0
2015-10-12 14:20:00,70.8,70.84,70.78,70.8,9679.0,60.0024,60.0363,59.9854,60.0024,9679.0
2015-10-12 14:30:00,70.8,70.82,70.78,70.82,7972.0,60.0024,60.0193,59.9854,60.0193,7972.0
2015-10-12 14:40:00,70.82,70.86,70.79,70.84,8043.0,60.0193,60.0532,59.9939,60.0363,8043.0
2015-10-12 14:50:00,70.85,70.88,70.78,70.78,5459.0,60.0447,60.0702,59.9854,59.9854,5459.0
2015-10-12 15:00:00,70.79,70.79,70.69,70.78,11426.0,59.9939,59.9939,59.9091,59.9854,11426.0
2015-10-12 15:10:00,70.77,70.83,70.77,70.8,10666.0,59.9769,60.0278,59.9769,60.0024,10666.0
2015-10-12 15:20:00,70.79,70.82,70.76,70.82,15330.0,59.9939,60.0193,59.9685,60.0193,15330.0
2015-10-12 15:30:00,70.82,70.88,70.8,70.88,22774.0,60.0193,60.0702,60.0024,60.0702,22774.0
2015-10-12 15:40:00,70.87,70.87,70.76,70.77,27236.0,60.0617,60.0617,59.9685,59.9769,27236.0
2015-10-12 15:50:00,70.78,70.8,70.74,70.79,69612.0,59.9854,60.0024,59.9515,59.9939,69612.0
2015-10-13 09:30:00,70.44,70.89,70.23,70.39,111460.0,59.6973,60.0786,59.5193,59.6549,111460.0
2015-10-13 09:40:00,70.42,70.49,70.38,70.39,27615.0,59.6803,59.7396,59.6464,59.6549,27615.0
2015-10-13 09:50:00,70.39,70.44,70.34,70.42,17105.0,59.6549,59.6973,59.6125,59.6803,17105.0
2015-10-13 10:00:00,70.4,70.59,70.37,70.45,16566.0,59.6634,59.8244,59.6379,59.7057,16566.0
2015-10-13 10:10:00,70.48,70.51,70.4,70.42,11185.0,59.7312,59.7566,59.6634,59.6803,11185.0
2015-10-13 10:20:00,70.43,70.52,70.41,70.47,31064.0,59.6888,59.7651,59.6718,59.7227,31064.0
2015-10-13 10:30:00,70.48,70.5,70.43,70.45,29319.0,59.7312,59.7481,59.6888,59.7057,29319.0
2015-10-13 10:40:00,70.46,70.52,70.43,70.43,10957.0,59.7142,59.7651,59.6888,59.6888,10957.0
2015-10-13 10:50:00,70.45,70.58,70.44,70.56,16985.0,59.7057,59.8159,59.6973,59.799,16985.0
2015-10-13 11:00:00,70.56,70.56,70.49,70.49,19606.0,59.799,59.799,59.7396,59.7396,19606.0
2015-10-13 11:10:00,70.48,70.62,70.46,70.49,22034.0,59.7312,59.8498,59.7142,59.7396,22034.0
2015-10-13 11:20:00,70.5,70.51,70.26,70.33,31242.0,59.7481,59.7566,59.5447,59.604,31242.0
2015-10-13 11:30:00,70.34,70.42,70.28,70.39,11540.0,59.6125,59.6803,59.5617,59.6549,11540.0
2015-10-13 11:40:00,70.39,70.44,70.29,70.29,16783.0,59.6549,59.6973,59.5701,59.5701,16783.0
2015-10-13 11:50:00,70.28,70.33,70.2,70.29,19011.0,59.5617,59.604,59.4939,59.5701,19011.0
2015-10-13 12:00:00,70.29,70.3,70.2,70.21,10142.0,59.5701,59.5786,59.4939,59.5023,10142.0
2015-10-13 12:10:00,70.19,70.21,70.16,70.18,14361.0,59.4854,59.5023,59.46,59.4769,14361.0
2015-10-13 12:20:00,70.17,70.21,70.16,70.16,12190.0,59.4684,59.5023,59.46,59.46,12190.0
2015-10-13 12:30:00,70.18,70.27,70.16,70.27,14680.0,59.4769,59.5532,59.46,59.5532,14680.0
2015-10-13 12:40:00,70.26,70.27,70.09,70.09,9942.0,59.5447,59.5532,59.4006,59.4006,9942.0
2015-10-13 12:50:00,70.09,70.16,69.98,70.0,18418.0,59.4006,59.46,59.3074,59.3244,18418.0
2015-10-13 13:00:00,70.0,70.02,69.85,69.88,21772.0,59.3244,59.3413,59.1972,59.2227,21772.0
2015-10-13 13:10:00,69.86,69.9,69.8,69.9,16250.0,59.2057,59.2396,59.1549,59.2396,16250.0
2015-10-13 13:20:00,69.91,69.91,69.8,69.83,10009.0,59.2481,59.2481,59.1549,59.1803,10009.0
2015-10-13 13:30:00,69.84,69.85,69.71,69.72,18378.0,59.1888,59.1972,59.0786,59.0871,18378.0
2015-10-13 13:40:00,69.73,69.88,69.73,69.86,18252.0,59.0955,59.2227,59.0955,59.2057,18252.0
2015-10-13 13:50:00,69.86,69.94,69.79,69.8,18579.0,59.2057,59.2735,59.1464,59.1549,18579.0
2015-10-13 14:00:00,69.81,69.87,69.77,69.84,19485.0,59.1633,59.2142,59.1294,59.1888,19485.0
2015-10-13 14:10:00,69.86,69.92,69.86,69.9,13495.0,59.2057,59.2566,59.2057,59.2396,13495.0
2015-10-13 14:20:00,69.9,69.92,69.86,69.87,20033.0,59.2396,59.2566,59.2057,59.2142,20033.0
2015-10-13 14:30:00,69.86,69.86,69.77,69.81,17492.0,59.2057,59.2057,59.1294,59.1633,17492.0
2015-10-13 14:40:00,69.82,69.91,69.8,69.91,15607.0,59.1718,59.2481,59.1549,59.2481,15607.0
2015-10-13 14:50:00,69.9,69.93,69.89,69.9,18102.0,59.2396,59.265,59.2311,59.2396,18102.0
2015-10-13 15:00:00,69.91,69.93,69.88,69.89,23189.0,59.2481,59.265,59.2227,59.2311,23189.0
2015-10-13 15:10:00,69.88,69.91,69.73,69.75,24553.0,59.2227,59.2481,59.0955,59.1125,24553.0
2015-10-13 15:20:00,69.75,69.77,69.65,69.74,37814.0,59.1125,59.1294,59.0277,59.104,37814.0
2015-10-13 15:30:00,69.74,69.79,69.65,69.67,39046.0,59.104,59.1464,59.0277,59.0447,39046.0
2015-10-13 15:40:00,69.66,69.78,69.6,69.78,67885.0,59.0362,59.1379,58.9854,59.1379,67885.0
2015-10-13 15:50:00,69.78,69.86,69.76,69.84,133276.0,59.1379,59.2057,59.121,59.1888,133276.0
2015-10-14 09:30:00,69.93,70.0,69.69,69.82,20784.0,59.265,59.3244,59.0616,59.1718,20784.0
2015-10-14 09:40:00,69.83,69.99,69.83,69.97,22839.0,59.1803,59.3159,59.1803,59.2989,22839.0
2015-10-14 09:50:00,69.96,70.34,69.94,70.3,19962.0,59.2905,59.6125,59.2735,59.5786,19962.0
2015-10-14 10:00:00,70.26,70.26,69.8,69.8,14724.0,59.5447,59.5447,59.1549,59.1549,14724.0
2015-10-14 10:10:00,69.84,69.85,69.65,69.71,14206.0,59.1888,59.1972,59.0277,59.0786,14206.0
2015-10-14 10:20:00,69.71,69.8,69.7,69.78,10066.0,59.0786,59.1549,59.0701,59.1379,10066.0
2015-10-14 10:30:00,69.78,69.81,69.66,69.66,9949.0,59.1379,59.1633,59.0362,59.0362,9949.0
2015-10-14 10:40:00,69.68,69.75,69.67,69.67,8573.0,59.0532,59.1125,59.0447,59.0447,8573.0
2015-10-14 10:50:00,69.66,69.74,69.62,69.73,5947.0,59.0362,59.104,59.0023,59.0955,5947.0
2015-10-14 11:00:00,69.72,69.81,69.68,69.75,9949.0,59.0871,59.1633,59.0532,59.1125,9949.0
2015-10-14 11:10:00,69.74,69.74,69.66,69.7,12922.0,59.104,59.104,59.0362,59.0701,12922.0
2015-10-14 11:20:00,69.69,69.79,69.67,69.76,5943.0,59.0616,59.1464,59.0447,59.121,5943.0
2015-10-14 11:30:00,69.75,69.84,69.68,69.83,6691.0,59.1125,59.1888,59.0532,59.1803,6691.0
2015-10-14 11:40:00,69.85,69.92,69.81,69.81,8488.0,59.1972,59.2566,59.1633,59.1633,8488.0
2015-10-14 11:50:00,69.81,69.87,69.8,69.84,9071.0,59.1633,59.2142,59.1549,59.1888,9071.0
2015-10-14 12:00:00,69.84,69.84,69.71,69.71,3218.0,59.1888,59.1888,59.0786,59.0786,3218.0
2015-10-14 12:10:00,69.68,69.7,69.66,69.67,3622.0,59.0532,59.0701,59.0362,59.0447,3622.0
2015-10-14 12:20:00,69.7,69.89,69.69,69.87,8472.0,59.0701,59.2311,59.0616,59.2142,8472.0
2015-10-14 12:30:00,69.9,69.97,69.88,69.95,2735.0,59.2396,59.2989,59.2227,59.282,2735.0
2015-10-14 12:40:00,69.96,70.21,69.95,70.16,17503.0,59.2905,59.5023,59.282,59.46,17503.0
2015-10-14 12:50:00,70.15,70.17,70.08,70.09,6254.0,59.4515,59.4684,59.3922,59.4006,6254.0
2015-10-14 13:00:00,70.11,70.12,69.98,69.98,6800.0,59.4176,59.4261,59.3074,59.3074,6800.0
2015-10-14 13:10:00,69.96,70.0,69.91,69.95,7540.0,59.2905,59.3244,59.2481,59.282,7540.0
2015-10-14 13:20:00,69.95,69.95,69.84,69.9,4535.0,59.282,59.282,59.1888,59.2396,4535.0
2015-10-14 13:30:00,69.89,70.01,69.82,70.01,18259.0,59.2311,59.3328,59.1718,59.3328,18259.0
2015-10-14 13:40:00,70.01,70.07,69.97,70.03,11990.0,59.3328,59.3837,59.2989,59.3498,11990.0
2015-10-14 13:50:00,70.04,70.07,69.99,70.03,10645.0,59.3583,59.3837,59.3159,59.3498,10645.0
2015-10-14 14:00:00,70.03,70.13,69.66,69.68,70174.0,59.3498,59.4345,59.0362,59.0532,70174.0
2015-10-14 14:10:00,69.64,69.71,69.59,69.66,13030.0,59.0193,59.0786,58.9769,59.0362,13030.0
2015-10-14 14:20:00,69.62,69.73,69.62,69.65,23802.0,59.0023,59.0955,59.0023,59.0277,23802.0
2015-10-14 14:30:00,69.6,69.67,69.55,69.61,22455.0,58.9854,59.0447,58.943,58.9938,22455.0
2015-10-14 14:40:00,69.58,69.62,69.47,69.48,14717.0,58.9684,59.0023,58.8752,58.8837,14717.0
2015-10-14 14:50:00,69.47,69.47,69.34,69.4,14016.0,58.8752,58.8752,58.765,58.8159,14016.0
2015-10-14 15:00:00,69.4,69.45,69.37,69.4,20691.0,58.8159,58.8582,58.7904,58.8159,20691.0
2015-10-14 15:10:00,69.38,69.44,69.29,69.3,28576.0,58.7989,58.8498,58.7226,58.7311,28576.0
2015-10-14 15:20:00,69.29,69.36,69.23,69.35,16342.0,58.7226,58.782,58.6718,58.7735,16342.0
2015-10-14 15:30:00,69.37,69.48,69.33,69.37,51694.0,58.7904,58.8837,58.7565,58.7904,51694.0
2015-10-14 15:40:00,69.36,69.4,69.27,69.35,52152.0,58.782,58.8159,58.7057,58.7735,52152.0
2015-10-14 15:50:00,69.36,69.41,69.2,69.38,118751.0,58.782,58.8243,58.6464,58.7989,118751.0
2015-10-15 09:30:00,69.86,69.87,69.51,69.51,40320.0,59.2057,59.2142,58.9091,58.9091,40320.0
2015-10-15 09:40:00,69.57,69.73,69.5,69.5,11422.0,58.9599,59.0955,58.9006,58.9006,11422.0
2015-10-15 09:50:00,69.54,69.57,69.4,69.57,7291.0,58.9345,58.9599,58.8159,58.9599,7291.0
2015-10-15 10:00:00,69.55,69.61,69.37,69.51,6528.0,58.943,58.9938,58.7904,58.9091,6528.0
2015-10-15 10:10:00,69.49,69.64,69.47,69.58,7505.0,58.8921,59.0193,58.8752,58.9684,7505.0
2015-10-15 10:20:00,69.59,69.62,69.46,69.49,6701.0,58.9769,59.0023,58.8667,58.8921,6701.0
2015-10-15 10:30:00,69.47,69.65,69.45,69.65,8807.0,58.8752,59.0277,58.8582,59.0277,8807.0
2015-10-15 10:40:00,69.65,69.69,69.61,69.65,5900.0,59.0277,59.0616,58.9938,59.0277,5900.0
2015-10-15 10:50:00,69.68,69.73,69.62,69.63,6625.0,59.0532,59.0955,59.0023,59.0108,6625.0
2015-10-15 11:00:00,69.63,69.68,69.58,69.6,26099.0,59.0108,59.0532,58.9684,58.9854,26099.0
2015-10-15 11:10:00,69.6,69.61,69.46,69.5,30430.0,58.9854,58.9938,58.8667,58.9006,30430.0
2015-10-15 11:20:00,69.49,69.51,69.47,69.5,12380.0,58.8921,58.9091,58.8752,58.9006,12380.0
2015-10-15 11:30:00,69.5,69.51,69.45,69.46,11769.0,58.9006,58.9091,58.8582,58.8667,11769.0
2015-10-15 11:40:00,69.45,69.48,69.4,69.41,6065.0,58.8582,58.8837,58.8159,58.8243,6065.0
2015-10-15 11:50:00,69.4,69.4,69.26,69.33,6842.0,58.8159,58.8159,58.6972,58.7565,6842.0
2015-10-15 12:00:00,69.32,69.38,69.31,69.37,7905.0,58.7481,58.7989,58.7396,58.7904,7905.0
2015-10-15 12:10:00,69.38,69.44,69.34,69.44,8305.0,58.7989,58.8498,58.765,58.8498,8305.0
2015-10-15 12:20:00,69.44,69.45,69.38,69.4,10032.0,58.8498,58.8582,58.7989,58.8159,10032.0
2015-10-15 12:30:00,69.42,69.42,69.26,69.27,11015.0,58.8328,58.8328,58.6972,58.7057,11015.0
2015-10-15 12:40:00,69.24,69.28,69.2,69.25,13582.0,58.6803,58.7142,58.6464,58.6887,13582.0
2015-10-15 12:50:00,69.25,69.25,69.2,69.2,13216.0,58.6887,58.6887,58.6464,58.6464,13216.0
2015-10-15 13:00:00,69.19,69.25,69.18,69.2,52870.0,58.6379,58.6887,58.6294,58.6464,52870.0
2015-10-15 13:10:00,69.21,69.25,69.14,69.16,36071.0,58.6548,58.6887,58.5955,58.6125,36071.0
2015-10-15 13:20:00,69.18,69.21,69.15,69.16,53760.0,58.6294,58.6548,58.604,58.6125,53760.0
2015-10-15 13:30:00,69.16,69.26,69.12,69.24,40199.0,58.6125,58.6972,58.5786,58.6803,40199.0
2015-10-15 13:40:00,69.22,69.36,69.21,69.33,7300.0,58.6633,58.782,58.6548,58.7565,7300.0
2015-10-15 13:50:00,69.31,69.58,69.31,69.53,20963.0,58.7396,58.9684,58.7396,58.926,20963.0
2015-10-15 14:00:00,69.54,69.55,69.46,69.51,37636.0,58.9345,58.943,58.8667,58.9091,37636.0
2015-10-15 14:10:00,69.51,69.52,69.46,69.49,49034.0,58.9091,58.9176,58.8667,58.8921,49034.0
2015-10-15 14:20:00,69.49,69.51,69.39,69.45,17560.0,58.8921,58.9091,58.8074,58.8582,17560.0
2015-10-15 14:30:00,69.45,69.55,69.41,69.52,58561.0,58.8582,58.943,58.8243,58.9176,58561.0
2015-10-15 14:40:00,69.54,69.7,69.52,69.63,68477.0,58.9345,59.0701,58.9176,59.0108,68477.0
2015-10-15 14:50:00,69.64,69.67,69.61,69.63,55671.0,59.0193,59.0447,58.9938,59.0108,55671.0
2015-10-15 15:00:00,69.63,69.68,69.6,69.64,71727.0,59.0108,59.0532,58.9854,59.0193,71727.0
2015-10-15 15:10:00,69.64,69.68,69.56,69.58,73160.0,59.0193,59.0532,58.9515,58.9684,73160.0
2015-10-15 15:20:00,69.59,69.62,69.53,69.59,94857.0,58.9769,59.0023,58.926,58.9769,94857.0
2015-10-15 15:30:00,69.59,69.59,69.45,69.57,114156.0,58.9769,58.9769,58.8582,58.9599,114156.0
2015-10-15 15:40:00,69.56,69.68,69.55,69.63,92563.0,58.9515,59.0532,58.943,59.0108,92563.0
2015-10-15 15:50:00,69.64,69.83,69.63,69.81,166508.0,59.0193,59.1803,59.0108,59.1633,166508.0
2015-10-16 09:30:00,70.06,70.11,69.58,69.76,130457.0,59.3752,59.4176,58.9684,59.121,130457.0
2015-10-16 09:40:00,69.81,69.91,69.76,69.79,53335.0,59.1633,59.2481,59.121,59.1464,53335.0
2015-10-16 09:50:00,69.76,69.95,69.75,69.85,40239.0,59.121,59.282,59.1125,59.1972,40239.0
2015-10-16 10:00:00,69.85,70.15,69.81,69.98,27070.0,59.1972,59.4515,59.1633,59.3074,27070.0
2015-10-16 10:10:00,69.98,70.0,69.81,69.87,31620.0,59.3074,59.3244,59.1633,59.2142,31620.0
2015-10-16 10:20:00,69.86,69.98,69.83,69.93,7235.0,59.2057,59.3074,59.1803,59.265,7235.0
2015-10-16 10:30:00,69.9,69.99,69.88,69.99,6248.0,59.2396,59.3159,59.2227,59.3159,6248.0
2015-10-16 10:40:00,69.97,70.1,69.96,70.09,9286.0,59.2989,59.4091,59.2905,59.4006,9286.0
2015-10-16 10:50:00,70.09,70.14,70.05,70.11,8205.0,59.4006,59.443,59.3667,59.4176,8205.0
2015-10-16 11:00:00,70.12,70.16,69.99,70.01,14107.0,59.4261,59.46,59.3159,59.3328,14107.0
2015-10-16 11:10:00,70.04,70.16,70.03,70.15,9950.0,59.3583,59.46,59.3498,59.4515,9950.0
2015-10-16 11:20:00,70.14,70.21,70.11,70.14,8780.0,59.443,59.5023,59.4176,59.443,8780.0
2015-10-16 11:30:00,70.15,70.19,70.13,70.15,3954.0,59.4515,59.4854,59.4345,59.4515,3954.0
2015-10-16 11:40:00,70.14,70.2,70.14,70.18,5201.0,59.443,59.4939,59.443,59.4769,5201.0
2015-10-16 11:50:00,70.2,70.33,70.18,70.31,9185.0,59.4939,59.604,59.4769,59.5871,9185.0
2015-10-16 12:00:00,70.32,70.32,70.23,70.23,11988.0,59.5956,59.5956,59.5193,59.5193,11988.0
2015-10-16 12:10:00,70.23,70.23,70.05,70.15,7845.0,59.5193,59.5193,59.3667,59.4515,7845.0
2015-10-16 12:20:00,70.16,70.2,69.99,70.03,76185.0,59.46,59.4939,59.3159,59.3498,76185.0
2015-10-16 12:30:00,70.06,70.1,69.96,70.01,14575.0,59.3752,59.4091,59.2905,59.3328,14575.0
2015-10-16 12:40:00,70.0,70.01,69.85,70.01,5256.0,59.3244,59.3328,59.1972,59.3328,5256.0
2015-10-16 12:50:00,70.0,70.01,69.94,69.95,9633.0,59.3244,59.3328,59.2735,59.282,9633.0
2015-10-16 13:00:00,69.95,70.01,69.88,69.88,20205.0,59.282,59.3328,59.2227,59.2227,20205.0
2015-10-16 13:10:00,69.91,69.95,69.91,69.94,4042.0,59.2481,59.282,59.2481,59.2735,4042.0
2015-10-16 13:20:00,69.94,69.98,69.9,69.91,7122.0,59.2735,59.3074,59.2396,59.2481,7122.0
2015-10-16 13:30:00,69.91,69.92,69.83,69.84,11103.0,59.2481,59.2566,59.1803,59.1888,11103.0
2015-10-16 13:40:00,69.86,69.87,69.72,69.73,5994.0,59.2057,59.2142,59.0871,59.0955,5994.0
2015-10-16 13:50:00,69.72,69.76,69.65,69.65,6149.0,59.0871,59.121,59.0277,59.0277,6149.0
2015-10-16 14:00:00,69.65,69.67,69.6,69.63,12590.0,59.0277,59.0447,58.9854,59.0108,12590.0
2015-10-16 14:10:00,69.63,69.74,69.63,69.72,6126.0,59.0108,59.104,59.0108,59.0871,6126.0
2015-10-16 14:20:00,69.73,69.88,69.68,69.86,7226.0,59.0955,59.2227,59.0532,59.2057,7226.0
2015-10-16 14:30:00,69.87,69.9,69.79,69.9,8332.0,59.2142,59.2396,59.1464,59.2396,8332.0
2015-10-16 14:40:00,69.92,69.96,69.85,69.87,9362.0,59.2566,59.2905,59.1972,59.2142,9362.0
2015-10-16 14:50:00,69.88,69.93,69.85,69.86,7918.0,59.2227,59.265,59.1972,59.2057,7918.0
2015-10-16 15:00:00,69.85,69.9,69.83,69.9,8794.0,59.1972,59.2396,59.1803,59.2396,8794.0
2015-10-16 15:10:00,69.9,69.99,69.88,69.98,15776.0,59.2396,59.3159,59.2227,59.3074,15776.0
2015-10-16 15:20:00,69.99,70.07,69.96,70.0,20468.0,59.3159,59.3837,59.2905,59.3244,20468.0
2015-10-16 15:30:00,70.01,70.19,70.01,70.17,27147.0,59.3328,59.4854,59.3328,59.4684,27147.0
2015-10-16 15:40:00,70.16,70.28,70.15,70.24,48575.0,59.46,59.5617,59.4515,59.5278,48575.0
2015-10-16 15:50:00,70.23,70.35,70.19,70.32,78701.0,59.5193,59.621,59.4854,59.5956,78701.0
2015-10-19 09:30:00,69.99,70.31,69.76,70.07,16433.0,59.3159,59.5871,59.121,59.3837,16433.0
2015-10-19 09:40:00,70.1,70.3,70.1,70.29,5851.0,59.4091,59.5786,59.4091,59.5701,5851.0
2015-10-19 09:50:00,70.29,70.45,70.29,70.43,55159.0,59.5701,59.7057,59.5701,59.6888,55159.0
2015-10-19 10:00:00,70.45,70.55,70.27,70.34,7943.0,59.7057,59.7905,59.5532,59.6125,7943.0
2015-10-19 10:10:00,70.38,70.59,70.38,70.58,6340.0,59.6464,59.8244,59.6464,59.8159,6340.0
2015-10-19 10:20:00,70.62,70.64,70.42,70.42,13596.0,59.8498,59.8668,59.6803,59.6803,13596.0
2015-10-19 10:30:00,70.44,70.44,70.29,70.3,26448.0,59.6973,59.6973,59.5701,59.5786,26448.0
2015-10-19 10:40:00,70.34,70.41,70.33,70.39,27522.0,59.6125,59.6718,59.604,59.6549,27522.0
2015-10-19 10:50:00,70.4,70.45,70.34,70.39,32833.0,59.6634,59.7057,59.6125,59.6549,32833.0
2015-10-19 11:00:00,70.4,70.44,70.28,70.38,48878.0,59.6634,59.6973,59.5617,59.6464,48878.0
2015-10-19 11:10:00,70.42,70.48,70.4,70.43,11450.0,59.6803,59.7312,59.6634,59.6888,11450.0
2015-10-19 11:20:00,70.46,70.46,70.38,70.43,35313.0,59.7142,59.7142,59.6464,59.6888,35313.0
2015-10-19 11:30:00,70.44,70.62,70.43,70.55,33226.0,59.6973,59.8498,59.6888,59.7905,33226.0
2015-10-19 11:40:00,70.57,70.59,70.4,70.57,28937.0,59.8074,59.8244,59.6634,59.8074,28937.0
2015-10-19 11:50:00,70.57,70.69,70.55,70.57,22733.0,59.8074,59.9091,59.7905,59.8074,22733.0
2015-10-19 12:00:00,70.55,70.57,70.38,70.39,13590.0,59.7905,59.8074,59.6464,59.6549,13590.0
2015-10-19 12:10:00,70.39,70.42,70.32,70.34,9519.0,59.6549,59.6803,59.5956,59.6125,9519.0
2015-10-19 12:20:00,70.3,70.39,70.29,70.38,9393.0,59.5786,59.6549,59.5701,59.6464,9393.0
2015-10-19 12:30:00,70.36,70.43,70.31,70.42,4900.0,59.6295,59.6888,59.5871,59.6803,4900.0
2015-10-19 12:40:00,70.42,70.43,70.36,70.36,8158.0,59.6803,59.6888,59.6295,59.6295,8158.0
2015-10-19 12:50:00,70.36,70.42,70.36,70.38,7950.0,59.6295,59.6803,59.6295,59.6464,7950.0
2015-10-19 13:00:00,70.39,70.42,70.35,70.38,7651.0,59.6549,59.6803,59.621,59.6464,7651.0
2015-10-19 13:10:00,70.39,70.43,70.32,70.32,13791.0,59.6549,59.6888,59.5956,59.5956,13791.0
2015-10-19 13:20:00,70.32,70.34,70.22,70.23,10659.0,59.5956,59.6125,59.5108,59.5193,10659.0
2015-10-19 13:30:00,70.22,70.34,70.21,70.34,12243.0,59.5108,59.6125,59.5023,59.6125,12243.0
2015-10-19 13:40:00,70.33,70.47,70.31,70.44,11503.0,59.604,59.7227,59.5871,59.6973,11503.0
2015-10-19 13:50:00,70.44,70.44,70.36,70.42,10990.0,59.6973,59.6973,59.6295,59.6803,10990.0
2015-10-19 14:00:00,70.42,70.44,70.38,70.42,13286.0,59.6803,59.6973,59.6464,59.6803,13286.0
2015-10-19 14:10:00,70.42,70.47,70.37,70.39,25307.0,59.6803,59.7227,59.6379,59.6549,25307.0
2015-10-19 14:20:00,70.39,70.42,70.25,70.34,28878.0,59.6549,59.6803,59.5362,59.6125,28878.0
2015-10-19 14:30:00,70.34,70.48,70.33,70.47,20470.0,59.6125,59.7312,59.604,59.7227,20470.0
2015-10-19 14:40:00,70.46,70.47,70.35,70.35,9929.0,59.7142,59.7227,59.621,59.621,9929.0
2015-10-19 14:50:00,70.34,70.46,70.34,70.45,17905.0,59.6125,59.7142,59.6125,59.7057,17905.0
2015-10-19 15:00:00,70.46,70.48,70.39,70.43,28737.0,59.7142,59.7312,59.6549,59.6888,28737.0
2015-10-19 15:10:00,70.44,70.48,70.4,70.42,25181.0,59.6973,59.7312,59.6634,59.6803,25181.0
2015-10-19 15:20:00,70.44,70.52,70.43,70.49,32276.0,59.6973,59.7651,59.6888,59.7396,32276.0
2015-10-19 15:30:00,70.49,70.55,70.47,70.52,22748.0,59.7396,59.7905,59.7227,59.7651,22748.0
2015-10-19 15:40:00,70.51,70.57,70.48,70.55,28027.0,59.7566,59.8074,59.7312,59.7905,28027.0
2015-10-19 15:50:00,70.54,70.68,70.52,70.65,74779.0,59.782,59.9007,59.7651,59.8752,74779.0
2015-10-20 09:30:00,70.5,70.61,70.12,70.5,11506.0,59.7481,59.8413,59.4261,59.7481,11506.0
2015-10-20 09:40:00,70.5,70.65,70.4,70.56,75887.0,59.7481,59.8752,59.6634,59.799,75887.0
2015-10-20 09:50:00,70.54,70.63,70.54,70.58,22797.0,59.782,59.8583,59.782,59.8159,22797.0
2015-10-20 10:00:00,70.57,70.6,70.53,70.59,38480.0,59.8074,59.8329,59.7735,59.8244,38480.0
2015-10-20 10:10:00,70.58,70.65,70.53,70.64,21784.0,59.8159,59.8752,59.7735,59.8668,21784.0
2015-10-20 10:20:00,70.64,70.73,70.63,70.63,14899.0,59.8668,59.943,59.8583,59.8583,14899.0
2015-10-20 10:30:00,70.65,70.67,70.55,70.62,6360.0,59.8752,59.8922,59.7905,59.8498,6360.0
2015-10-20 10:40:00,70.6,70.71,70.59,70.71,34762.0,59.8329,59.9261,59.8244,59.9261,34762.0
2015-10-20 10:50:00,70.71,70.75,70.7,70.74,8149.0,59.9261,59.96,59.9176,59.9515,8149.0
2015-10-20 11:00:00,70.75,70.75,70.63,70.68,16785.0,59.96,59.96,59.8583,59.9007,16785.0
2015-10-20 11:10:00,70.68,70.7,70.59,70.65,12237.0,59.9007,59.9176,59.8244,59.8752,12237.0
2015-10-20 11:20:00,70.63,70.78,70.63,70.77,5070.0,59.8583,59.9854,59.8583,59.9769,5070.0
2015-10-20 11:30:00,70.76,70.76,70.6,70.62,5519.0,59.9685,59.9685,59.8329,59.8498,5519.0
2015-10-20 11:40:00,70.62,70.68,70.6,70.65,10225.0,59.8498,59.9007,59.8329,59.8752,10225.0
2015-10-20 11:50:00,70.64,70.71,70.64,70.68,10965.0,59.8668,59.9261,59.8668,59.9007,10965.0
2015-10-20 12:00:00,70.69,70.72,70.54,70.54,9800.0,59.9091,59.9346,59.782,59.782,9800.0
2015-10-20 12:10:00,70.53,70.55,70.43,70.44,8404.0,59.7735,59.7905,59.6888,59.6973,8404.0
2015-10-20 12:20:00,70.43,70.49,70.38,70.47,5670.0,59.6888,59.7396,59.6464,59.7227,5670.0
2015-10-20 12:30:00,70.45,70.46,70.38,70.4,8524.0,59.7057,59.7142,59.6464,59.6634,8524.0
2015-10-20 12:40:00,70.41,70.54,70.4,70.53,6631.0,59.6718,59.782,59.6634,59.7735,6631.0
2015-10-20 12:50:00,70.52,70.56,70.49,70.53,7425.0,59.7651,59.799,59.7396,59.7735,7425.0
2015-10-20 13:00:00,70.55,70.58,70.51,70.53,6061.0,59.7905,59.8159,59.7566,59.7735,6061.0
2015-10-20 13:10:00,70.55,70.71,70.55,70.67,7195.0,59.7905,59.9261,59.7905,59.8922,7195.0
2015-10-20 13:20:00,70.69,70.69,70.56,70.63,7299.0,59.9091,59.9091,59.799,59.8583,7299.0
2015-10-20 13:30:00,70.63,70.63,70.56,70.62,6062.0,59.8583,59.8583,59.799,59.8498,6062.0
2015-10-20 13:40:00,70.62,70.67,70.57,70.65,9477.0,59.8498,59.8922,59.8074,59.8752,9477.0
2015-10-20 13:50:00,70.63,70.71,70.62,70.66,10818.0,59.8583,59.9261,59.8498,59.8837,10818.0
2015-10-20 14:00:00,70.64,70.7,70.63,70.64,8192.0,59.8668,59.9176,59.8583,59.8668,8192.0
2015-10-20 14:10:00,70.65,70.71,70.64,70.67,9041.0,59.8752,59.9261,59.8668,59.8922,9041.0
2015-10-20 14:20:00,70.65,70.71,70.62,70.7,6233.0,59.8752,59.9261,59.8498,59.9176,6233.0
2015-10-20 14:30:00,70.71,70.75,70.64,70.68,8122.0,59.9261,59.96,59.8668,59.9007,8122.0
2015-10-20 14:40:00,70.69,70.76,70.69,70.73,9790.0,59.9091,59.9685,59.9091,59.943,9790.0
2015-10-20 14:50:00,70.72,70.79,70.7,70.76,10657.0,59.9346,59.9939,59.9176,59.9685,10657.0
2015-10-20 15:00:00,70.76,70.81,70.7,70.71,30637.0,59.9685,60.0108,59.9176,59.9261,30637.0
2015-10-20 15:10:00,70.71,70.82,70.65,70.65,21049.0,59.9261,60.0193,59.8752,59.8752,21049.0
2015-10-20 15:20:00,70.65,70.8,70.65,70.71,40791.0,59.8752,60.0024,59.8752,59.9261,40791.0
2015-10-20 15:30:00,70.71,70.72,70.64,70.67,22189.0,59.9261,59.9346,59.8668,59.8922,22189.0
2015-10-20 15:40:00,70.67,70.7,70.62,70.63,26802.0,59.8922,59.9176,59.8498,59.8583,26802.0
2015-10-20 15:50:00,70.64,70.67,70.59,70.65,65736.0,59.8668,59.8922,59.8244,59.8752,65736.0
2015-10-21 09:30:00,70.81,70.89,70.7,70.77,14944.0,60.0108,60.0786,59.9176,59.9769,14944.0
2015-10-21 09:40:00,70.81,71.05,70.8,70.92,8366.0,60.0108,60.2142,60.0024,60.1041,8366.0
2015-10-21 09:50:00,70.95,71.01,70.77,70.97,8159.0,60.1295,60.1803,59.9769,60.1464,8159.0
2015-10-21 10:00:00,70.97,70.99,70.84,70.94,9201.0,60.1464,60.1634,60.0363,60.121,9201.0
2015-10-21 10:10:00,70.93,71.06,70.9,70.9,12988.0,60.1125,60.2227,60.0871,60.0871,12988.0
2015-10-21 10:20:00,70.88,70.97,70.88,70.95,10285.0,60.0702,60.1464,60.0702,60.1295,10285.0
2015-10-21 10:30:00,70.92,70.94,70.76,70.85,12633.0,60.1041,60.121,59.9685,60.0447,12633.0
2015-10-21 10:40:00,70.86,70.91,70.8,70.86,9125.0,60.0532,60.0956,60.0024,60.0532,9125.0
2015-10-21 10:50:00,70.81,70.91,70.78,70.85,9370.0,60.0108,60.0956,59.9854,60.0447,9370.0
2015-10-21 11:00:00,70.86,70.9,70.77,70.77,9103.0,60.0532,60.0871,59.9769,59.9769,9103.0
2015-10-21 11:10:00,70.74,70.76,70.67,70.69,4814.0,59.9515,59.9685,59.8922,59.9091,4814.0
2015-10-21 11:20:00,70.73,70.86,70.72,70.82,6441.0,59.943,60.0532,59.9346,60.0193,6441.0
2015-10-21 11:30:00,70.81,70.93,70.8,70.93,14368.0,60.0108,60.1125,60.0024,60.1125,14368.0
2015-10-21 11:40:00,70.95,70.97,70.83,70.85,6144.0,60.1295,60.1464,60.0278,60.0447,6144.0
2015-10-21 11:50:00,70.81,70.95,70.81,70.92,10316.0,60.0108,60.1295,60.0108,60.1041,10316.0
2015-10-21 12:00:00,70.93,70.93,70.79,70.8,6336.0,60.1125,60.1125,59.9939,60.0024,6336.0
2015-10-21 12:10:00,70.79,70.79,70.64,70.64,5566.0,59.9939,59.9939,59.8668,59.8668,5566.0
2015-10-21 12:20:00,70.63,70.77,70.63,70.76,4902.0,59.8583,59.9769,59.8583,59.9685,4902.0
2015-10-21 12:30:00,70.76,70.82,70.74,70.74,5952.0,59.9685,60.0193,59.9515,59.9515,5952.0
2015-10-21 12:40:00,70.76,70.77,70.63,70.69,6594.0,59.9685,59.9769,59.8583,59.9091,6594.0
2015-10-21 12:50:00,70.69,70.69,70.55,70.55,2244.0,59.9091,59.9091,59.7905,59.7905,2244.0
2015-10-21 13:00:00,70.52,70.57,70.51,70.57,6879.0,59.7651,59.8074,59.7566,59.8074,6879.0
2015-10-21 13:10:00,70.58,70.59,70.41,70.41,7264.0,59.8159,59.8244,59.6718,59.6718,7264.0
2015-10-21 13:20:00,70.39,70.39,70.16,70.16,13879.0,59.6549,59.6549,59.46,59.46,13879.0
2015-10-21 13:30:00,70.14,70.26,70.11,70.13,3407.0,59.443,59.5447,59.4176,59.4345,3407.0
2015-10-21 13:40:00,70.15,70.22,70.13,70.18,9917.0,59.4515,59.5108,59.4345,59.4769,9917.0
2015-10-21 13:50:00,70.16,70.23,70.09,70.11,8074.0,59.46,59.5193,59.4006,59.4176,8074.0
2015-10-21 14:00:00,70.1,70.13,69.98,70.08,6511.0,59.4091,59.4345,59.3074,59.3922,6511.0
2015-10-21 14:10:00,70.08,70.09,70.01,70.07,6791.0,59.3922,59.4006,59.3328,59.3837,6791.0
2015-10-21 14:20:00,70.06,70.1,69.99,70.1,11423.0,59.3752,59.4091,59.3159,59.4091,11423.0
2015-10-21 14:30:00,70.1,70.21,70.04,70.18,27137.0,59.4091,59.5023,59.3583,59.4769,27137.0
2015-10-21 14:40:00,70.19,70.22,70.15,70.2,15165.0,59.4854,59.5108,59.4515,59.4939,15165.0
2015-10-21 14:50:00,70.2,70.21,70.08,70.1,17426.0,59.4939,59.5023,59.3922,59.4091,17426.0
2015-10-21 15:00:00,70.12,70.17,70.09,70.15,16465.0,59.4261,59.4684,59.4006,59.4515,16465.0
2015-10-21 15:10:00,70.17,70.17,69.85,69.85,22045.0,59.4684,59.4684,59.1972,59.1972,22045.0
2015-10-21 15:20:00,69.86,69.89,69.77,69.84,43565.0,59.2057,59.2311,59.1294,59.1888,43565.0
2015-10-21 15:30:00,69.82,70.02,69.8,70.0,69332.0,59.1718,59.3413,59.1549,59.3244,69332.0
2015-10-21 15:40:00,69.99,69.99,69.76,69.81,62645.0,59.3159,59.3159,59.121,59.1633,62645.0
2015-10-21 15:50:00,69.81,69.83,69.72,69.73,103168.0,59.1633,59.1803,59.0871,59.0955,103168.0
2015-10-22 09:30:00,70.14,70.68,69.84,70.57,28168.0,59.443,59.9007,59.1888,59.8074,28168.0
2015-10-22 09:40:00,70.64,70.87,70.48,70.79,31115.0,59.8668,60.0617,59.7312,59.9939,31115.0
2015-10-22 09:50:00,70.78,70.95,70.52,70.79,17933.0,59.9854,60.1295,59.7651,59.9939,17933.0
2015-10-22 10:00:00,70.8,70.82,70.63,70.78,10479.0,60.0024,60.0193,59.8583,59.9854,10479.0
2015-10-22 10:10:00,70.76,70.77,70.66,70.7,9374.0,59.9685,59.9769,59.8837,59.9176,9374.0
2015-10-22 10:20:00,70.68,70.71,70.36,70.39,24503.0,59.9007,59.9261,59.6295,59.6549,24503.0
2015-10-22 10:30:00,70.4,70.43,70.2,70.29,22211.0,59.6634,59.6888,59.4939,59.5701,22211.0
2015-10-22 10:40:00,70.34,70.56,70.29,70.44,13785.0,59.6125,59.799,59.5701,59.6973,13785.0
2015-10-22 10:50:00,70.43,70.69,70.3,70.66,18170.0,59.6888,59.9091,59.5786,59.8837,18170.0
2015-10-22 11:00:00,70.64,70.76,70.62,70.7,12962.0,59.8668,59.9685,59.8498,59.9176,12962.0
2015-10-22 11:10:00,70.66,70.68,70.55,70.66,15706.0,59.8837,59.9007,59.7905,59.8837,15706.0
2015-10-22 11:20:00,70.67,70.67,70.44,70.53,18206.0,59.8922,59.8922,59.6973,59.7735,18206.0
2015-10-22 11:30:00,70.52,70.61,70.51,70.58,10334.0,59.7651,59.8413,59.7566,59.8159,10334.0
2015-10-22 11:40:00,70.57,70.58,70.48,70.56,41517.0,59.8074,59.8159,59.7312,59.799,41517.0
2015-10-22 11:50:00,70.57,70.65,70.55,70.59,16108.0,59.8074,59.8752,59.7905,59.8244,16108.0
2015-10-22 12:00:00,70.58,70.64,70.56,70.59,7247.0,59.8159,59.8668,59.799,59.8244,7247.0
2015-10-22 12:10:00,70.62,70.71,70.59,70.71,5945.0,59.8498,59.9261,59.8244,59.9261,5945.0
2015-10-22 12:20:00,70.76,70.94,70.76,70.85,11914.0,59.9685,60.121,59.9685,60.0447,11914.0
2015-10-22 12:30:00,70.86,70.89,70.81,70.89,9028.0,60.0532,60.0786,60.0108,60.0786,9028.0
2015-10-22 12:40:00,70.89,70.94,70.85,70.87,7943.0,60.0786,60.121,60.0447,60.0617,7943.0
2015-10-22 12:50:00,70.87,70.92,70.8,70.91,10094.0,60.0617,60.1041,60.0024,60.0956,10094.0
2015-10-22 13:00:00,70.91,70.93,70.87,70.91,6799.0,60.0956,60.1125,60.0617,60.0956,6799.0
2015-10-22 13:10:00,70.91,71.0,70.9,70.94,8079.0,60.0956,60.1719,60.0871,60.121,8079.0
2015-10-22 13:20:00,70.94,70.99,70.75,70.78,11028.0,60.121,60.1634,59.96,59.9854,11028.0
2015-10-22 13:30:00,70.77,70.86,70.71,70.8,11627.0,59.9769,60.0532,59.9261,60.0024,11627.0
2015-10-22 13:40:00,70.82,70.85,70.68,70.72,17781.0,60.0193,60.0447,59.9007,59.9346,17781.0
2015-10-22 13:50:00,70.69,70.78,70.69,70.75,7862.0,59.9091,59.9854,59.9091,59.96,7862.0
2015-10-22 14:00:00,70.73,70.78,70.56,70.56,39363.0,59.943,59.9854,59.799,59.799,39363.0
2015-10-22 14:10:00,70.56,70.62,70.43,70.49,17602.0,59.799,59.8498,59.6888,59.7396,17602.0
2015-10-22 14:20:00,70.47,70.62,70.45,70.58,8213.0,59.7227,59.8498,59.7057,59.8159,8213.0
2015-10-22 14:30:00,70.57,70.57,70.46,70.56,7453.0,59.8074,59.8074,59.7142,59.799,7453.0
2015-10-22 14:40:00,70.55,70.6,70.5,70.52,26854.0,59.7905,59.8329,59.7481,59.7651,26854.0
2015-10-22 14:50:00,70.53,70.55,70.48,70.53,46212.0,59.7735,59.7905,59.7312,59.7735,46212.0
2015-10-22 15:00:00,70.53,70.61,70.53,70.53,18032.0,59.7735,59.8413,59.7735,59.7735,18032.0
2015-10-22 15:10:00,70.53,70.63,70.5,70.52,43589.0,59.7735,59.8583,59.7481,59.7651,43589.0
2015-10-22 15:20:00,70.5,70.58,70.44,70.57,33980.0,59.7481,59.8159,59.6973,59.8074,33980.0
2015-10-22 15:30:00,70.58,70.63,70.53,70.55,33189.0,59.8159,59.8583,59.7735,59.7905,33189.0
2015-10-22 15:40:00,70.55,70.67,70.53,70.56,33781.0,59.7905,59.8922,59.7735,59.799,33781.0
2015-10-22 15:50:00,70.55,70.59,70.44,70.57,98077.0,59.7905,59.8244,59.6973,59.8074,98077.0
2015-10-23 09:30:00,71.2,71.2,70.81,70.88,20282.0,60.3414,60.3414,60.0108,60.0702,20282.0
2015-10-23 09:40:00,70.92,70.96,70.82,70.83,24423.0,60.1041,60.138,60.0193,60.0278,24423.0
2015-10-23 09:50:00,70.82,71.02,70.82,71.0,6694.0,60.0193,60.1888,60.0193,60.1719,6694.0
2015-10-23 10:00:00,71.02,71.03,70.86,70.89,24818.0,60.1888,60.1973,60.0532,60.0786,24818.0
2015-10-23 10:10:00,70.94,71.01,70.9,70.95,8375.0,60.121,60.1803,60.0871,60.1295,8375.0
2015-10-23 10:20:00,71.0,71.0,70.74,70.82,43579.0,60.1719,60.1719,59.9515,60.0193,43579.0
2015-10-23 10:30:00,70.79,70.95,70.75,70.92,18920.0,59.9939,60.1295,59.96,60.1041,18920.0
2015-10-23 10:40:00,70.92,71.02,70.74,70.76,19750.0,60.1041,60.1888,59.9515,59.9685,19750.0
2015-10-23 10:50:00,70.75,70.76,70.61,70.68,16783.0,59.96,59.9685,59.8413,59.9007,16783.0
2015-10-23 11:00:00,70.69,70.89,70.68,70.87,10000.0,59.9091,60.0786,59.9007,60.0617,10000.0
2015-10-23 11:10:00,70.87,70.95,70.83,70.92,14497.0,60.0617,60.1295,60.0278,60.1041,14497.0
2015-10-23 11:20:00,70.93,71.07,70.93,70.97,8420.0,60.1125,60.2312,60.1125,60.1464,8420.0
2015-10-23 11:30:00,70.95,70.95,70.63,70.63,12169.0,60.1295,60.1295,59.8583,59.8583,12169.0
2015-10-23 11:40:00,70.67,70.74,70.65,70.69,16305.0,59.8922,59.9515,59.8752,59.9091,16305.0
2015-10-23 11:50:00,70.68,70.69,70.59,70.65,5685.0,59.9007,59.9091,59.8244,59.8752,5685.0
2015-10-23 12:00:00,70.63,70.72,70.62,70.7,4883.0,59.8583,59.9346,59.8498,59.9176,4883.0
2015-10-23 12:10:00,70.7,70.73,70.66,70.68,5054.0,59.9176,59.943,59.8837,59.9007,5054.0
2015-10-23 12:20:00,70.69,70.81,70.68,70.78,13191.0,59.9091,60.0108,59.9007,59.9854,13191.0
2015-10-23 12:30:00,70.79,70.81,70.77,70.8,5246.0,59.9939,60.0108,59.9769,60.0024,5246.0
2015-10-23 12:40:00,70.79,70.83,70.75,70.81,6825.0,59.9939,60.0278,59.96,60.0108,6825.0
2015-10-23 12:50:00,70.83,70.86,70.76,70.76,6288.0,60.0278,60.0532,59.9685,59.9685,6288.0
2015-10-23 13:00:00,70.76,70.77,70.68,70.74,5918.0,59.9685,59.9769,59.9007,59.9515,5918.0
2015-10-23 13:10:00,70.74,70.88,70.74,70.83,14384.0,59.9515,60.0702,59.9515,60.0278,14384.0
2015-10-23 13:20:00,70.84,70.96,70.83,70.93,19330.0,60.0363,60.138,60.0278,60.1125,19330.0
2015-10-23 13:30:00,70.95,70.96,70.82,70.84,27241.0,60.1295,60.138,60.0193,60.0363,27241.0
2015-10-23 13:40:00,70.84,70.89,70.79,70.89,23253.0,60.0363,60.0786,59.9939,60.0786,23253.0
2015-10-23 13:50:00,70.89,70.99,70.88,70.96,8477.0,60.0786,60.1634,60.0702,60.138,8477.0
2015-10-23 14:00:00,70.95,71.03,70.92,70.98,12255.0,60.1295,60.1973,60.1041,60.1549,12255.0
2015-10-23 14:10:00,70.96,71.0,70.9,70.97,15763.0,60.138,60.1719,60.0871,60.1464,15763.0
2015-10-23 14:20:00,70.96,71.1,70.96,71.05,7435.0,60.138,60.2566,60.138,60.2142,7435.0
2015-10-23 14:30:00,71.04,71.1,70.97,71.1,15898.0,60.2058,60.2566,60.1464,60.2566,15898.0
2015-10-23 14:40:00,71.1,71.3,71.1,71.3,26353.0,60.2566,60.4261,60.2566,60.4261,26353.0
2015-10-23 14:50:00,71.3,71.33,71.25,71.26,16487.0,60.4261,60.4515,60.3837,60.3922,16487.0
2015-10-23 15:00:00,71.22,71.34,71.19,71.28,15207.0,60.3583,60.46,60.3329,60.4092,15207.0
2015-10-23 15:10:00,71.27,71.34,71.13,71.14,26028.0,60.4007,60.46,60.282,60.2905,26028.0
2015-10-23 15:20:00,71.14,71.18,70.97,71.02,46636.0,60.2905,60.3244,60.1464,60.1888,46636.0
2015-10-23 15:30:00,71.03,71.15,71.02,71.12,42709.0,60.1973,60.299,60.1888,60.2736,42709.0
2015-10-23 15:40:00,71.11,71.27,71.08,71.22,57316.0,60.2651,60.4007,60.2397,60.3583,57316.0
2015-10-23 15:50:00,71.23,71.25,71.18,71.22,86098.0,60.3668,60.3837,60.3244,60.3583,86098.0
2015-10-26 09:30:00,71.13,71.3,70.92,71.05,24610.0,60.282,60.4261,60.1041,60.2142,24610.0
2015-10-26 09:40:00,71.06,71.1,70.95,70.95,12876.0,60.2227,60.2566,60.1295,60.1295,12876.0
2015-10-26 09:50:00,70.93,71.15,70.93,71.03,13466.0,60.1125,60.299,60.1125,60.1973,13466.0
2015-10-26 10:00:00,71.02,71.02,70.83,70.98,7600.0,60.1888,60.1888,60.0278,60.1549,7600.0
2015-10-26 10:10:00,70.96,71.01,70.82,70.86,13382.0,60.138,60.1803,60.0193,60.0532,13382.0
2015-10-26 10:20:00,70.87,71.04,70.87,71.0,12449.0,60.0617,60.2058,60.0617,60.1719,12449.0
2015-10-26 10:30:00,70.97,71.0,70.83,70.99,13094.0,60.1464,60.1719,60.0278,60.1634,13094.0
2015-10-26 10:40:00,71.0,71.08,70.97,70.98,22823.0,60.1719,60.2397,60.1464,60.1549,22823.0
2015-10-26 10:50:00,70.99,71.0,70.92,70.96,7575.0,60.1634,60.1719,60.1041,60.138,7575.0
2015-10-26 11:00:00,70.97,70.99,70.91,70.97,9913.0,60.1464,60.1634,60.0956,60.1464,9913.0
2015-10-26 11:10:00,70.97,71.02,70.94,70.95,9914.0,60.1464,60.1888,60.121,60.1295,9914.0
2015-10-26 11:20:00,70.95,71.08,70.95,71.06,11844.0,60.1295,60.2397,60.1295,60.2227,11844.0
2015-10-26 11:30:00,71.06,71.15,71.06,71.08,8204.0,60.2227,60.299,60.2227,60.2397,8204.0
2015-10-26 11:40:00,71.09,71.14,71.05,71.09,9025.0,60.2481,60.2905,60.2142,60.2481,9025.0
2015-10-26 11:50:00,71.1,71.14,71.09,71.13,5313.0,60.2566,60.2905,60.2481,60.282,5313.0
2015-10-26 12:00:00,71.11,71.13,70.95,70.97,5804.0,60.2651,60.282,60.1295,60.1464,5804.0
2015-10-26 12:10:00,70.98,71.0,70.94,70.98,5354.0,60.1549,60.1719,60.121,60.1549,5354.0
2015-10-26 12:20:00,70.99,71.17,70.97,71.14,11971.0,60.1634,60.3159,60.1464,60.2905,11971.0
2015-10-26 12:30:00,71.14,71.15,71.02,71.02,7782.0,60.2905,60.299,60.1888,60.1888,7782.0
2015-10-26 12:40:00,71.02,71.16,71.02,71.15,8500.0,60.1888,60.3075,60.1888,60.299,8500.0
2015-10-26 12:50:00,71.13,71.16,71.07,71.1,7446.0,60.282,60.3075,60.2312,60.2566,7446.0
2015-10-26 13:00:00,71.09,71.13,71.04,71.08,7350.0,60.2481,60.282,60.2058,60.2397,7350.0
2015-10-26 13:10:00,71.08,71.15,71.07,71.15,5940.0,60.2397,60.299,60.2312,60.299,5940.0
2015-10-26 13:20:00,71.15,71.16,71.05,71.09,5379.0,60.299,60.3075,60.2142,60.2481,5379.0
2015-10-26 13:30:00,71.1,71.2,71.09,71.15,10199.0,60.2566,60.3414,60.2481,60.299,10199.0
2015-10-26 13:40:00,71.13,71.14,71.09,71.12,12280.0,60.282,60.2905,60.2481,60.2736,12280.0
2015-10-26 13:50:00,71.11,71.17,71.09,71.13,23552.0,60.2651,60.3159,60.2481,60.282,23552.0
2015-10-26 14:00:00,71.12,71.16,71.12,71.15,12319.0,60.2736,60.3075,60.2736,60.299,12319.0
2015-10-26 14:10:00,71.15,71.16,71.07,71.09,41102.0,60.299,60.3075,60.2312,60.2481,41102.0
2015-10-26 14:20:00,71.09,71.14,71.09,71.14,20770.0,60.2481,60.2905,60.2481,60.2905,20770.0
2015-10-26 14:30:00,71.13,71.13,71.06,71.12,42904.0,60.282,60.282,60.2227,60.2736,42904.0
2015-10-26 14:40:00,71.12,71.21,71.1,71.17,17502.0,60.2736,60.3498,60.2566,60.3159,17502.0
2015-10-26 14:50:00,71.16,71.17,71.12,71.14,20135.0,60.3075,60.3159,60.2736,60.2905,20135.0
2015-10-26 15:00:00,71.14,71.21,71.11,71.21,33490.0,60.2905,60.3498,60.2651,60.3498,33490.0
2015-10-26 15:10:00,71.21,71.21,71.12,71.17,22294.0,60.3498,60.3498,60.2736,60.3159,22294.0
2015-10-26 15:20:00,71.17,71.27,71.17,71.25,20423.0,60.3159,60.4007,60.3159,60.3837,20423.0
2015-10-26 15:30:00,71.27,71.3,71.21,71.3,35442.0,60.4007,60.4261,60.3498,60.4261,35442.0
2015-10-26 15:40:00,71.29,71.37,71.29,71.36,78168.0,60.4176,60.4854,60.4176,60.477,78168.0
2015-10-26 15:50:00,71.36,71.39,71.31,71.33,95459.0,60.477,60.5024,60.4346,60.4515,95459.0
2015-10-27 09:30:00,70.94,71.24,70.75,71.2,20811.0,60.121,60.3753,59.96,60.3414,20811.0
2015-10-27 09:40:00,71.2,71.31,71.13,71.14,6637.0,60.3414,60.4346,60.282,60.2905,6637.0
2015-10-27 09:50:00,71.16,71.29,71.07,71.07,25179.0,60.3075,60.4176,60.2312,60.2312,25179.0
2015-10-27 10:00:00,71.02,71.02,70.77,70.9,11261.0,60.1888,60.1888,59.9769,60.0871,11261.0
2015-10-27 10:10:00,70.91,70.93,70.82,70.83,15241.0,60.0956,60.1125,60.0193,60.0278,15241.0
2015-10-27 10:20:00,70.83,70.99,70.83,70.92,22731.0,60.0278,60.1634,60.0278,60.1041,22731.0
2015-10-27 10:30:00,70.9,70.98,70.85,70.98,8655.0,60.0871,60.1549,60.0447,60.1549,8655.0
2015-10-27 10:40:00,70.96,71.08,70.96,71.08,30942.0,60.138,60.2397,60.138,60.2397,30942.0
2015-10-27 10:50:00,71.08,71.25,71.07,71.25,33916.0,60.2397,60.3837,60.2312,60.3837,33916.0
2015-10-27 11:00:00,71.24,71.32,71.16,71.23,7359.0,60.3753,60.4431,60.3075,60.3668,7359.0
2015-10-27 11:10:00,71.21,71.21,71.15,71.19,6747.0,60.3498,60.3498,60.299,60.3329,6747.0
2015-10-27 11:20:00,71.2,71.24,71.14,71.21,17200.0,60.3414,60.3753,60.2905,60.3498,17200.0
2015-10-27 11:30:00,71.2,71.2,71.1,71.12,10320.0,60.3414,60.3414,60.2566,60.2736,10320.0
2015-10-27 11:40:00,71.12,71.3,71.1,71.3,12016.0,60.2736,60.4261,60.2566,60.4261,12016.0
2015-10-27 11:50:00,71.3,71.32,71.1,71.11,14465.0,60.4261,60.4431,60.2566,60.2651,14465.0
2015-10-27 12:00:00,71.1,71.12,71.03,71.06,6733.0,60.2566,60.2736,60.1973,60.2227,6733.0
2015-10-27 12:10:00,71.08,71.18,71.06,71.17,7524.0,60.2397,60.3244,60.2227,60.3159,7524.0
2015-10-27 12:20:00,71.19,71.31,71.19,71.29,5569.0,60.3329,60.4346,60.3329,60.4176,5569.0
2015-10-27 12:30:00,71.3,71.34,71.2,71.26,10576.0,60.4261,60.46,60.3414,60.3922,10576.0
2015-10-27 12:40:00,71.26,71.38,71.23,71.33,7022.0,60.3922,60.4939,60.3668,60.4515,7022.0
2015-10-27 12:50:00,71.31,71.31,71.16,71.16,7929.0,60.4346,60.4346,60.3075,60.3075,7929.0
2015-10-27 13:00:00,71.16,71.16,70.95,71.02,14302.0,60.3075,60.3075,60.1295,60.1888,14302.0
2015-10-27 13:10:00,71.02,71.02,70.91,70.91,11020.0,60.1888,60.1888,60.0956,60.0956,11020.0
2015-10-27 13:20:00,70.92,70.93,70.79,70.81,25323.0,60.1041,60.1125,59.9939,60.0108,25323.0
2015-10-27 13:30:00,70.8,70.87,70.79,70.81,24282.0,60.0024,60.0617,59.9939,60.0108,24282.0
2015-10-27 13:40:00,70.81,70.87,70.77,70.78,8020.0,60.0108,60.0617,59.9769,59.9854,8020.0
2015-10-27 13:50:00,70.77,70.78,70.7,70.73,9904.0,59.9769,59.9854,59.9176,59.943,9904.0
2015-10-27 14:00:00,70.74,70.81,70.73,70.75,12243.0,59.9515,60.0108,59.943,59.96,12243.0
2015-10-27 14:10:00,70.77,70.84,70.75,70.81,18295.0,59.9769,60.0363,59.96,60.0108,18295.0
2015-10-27 14:20:00,70.8,70.93,70.79,70.93,11635.0,60.0024,60.1125,59.9939,60.1125,11635.0
2015-10-27 14:30:00,70.93,70.94,70.77,70.81,14473.0,60.1125,60.121,59.9769,60.0108,14473.0
2015-10-27 14:40:00,70.8,70.92,70.76,70.91,16354.0,60.0024,60.1041,59.9685,60.0956,16354.0
2015-10-27 14:50:00,70.91,70.95,70.88,70.92,11159.0,60.0956,60.1295,60.0702,60.1041,11159.0
2015-10-27 15:00:00,70.92,71.0,70.89,70.92,15301.0,60.1041,60.1719,60.0786,60.1041,15301.0
2015-10-27 15:10:00,70.91,70.98,70.91,70.96,15433.0,60.0956,60.1549,60.0956,60.138,15433.0
2015-10-27 15:20:00,70.95,71.09,70.93,71.07,60936.0,60.1295,60.2481,60.1125,60.2312,60936.0
2015-10-27 15:30:00,71.08,71.12,70.92,70.95,30711.0,60.2397,60.2736,60.1041,60.1295,30711.0
2015-10-27 15:40:00,70.94,70.99,70.86,70.93,41627.0,60.121,60.1634,60.0532,60.1125,41627.0
2015-10-27 15:50:00,70.91,71.02,70.87,71.01,121307.0,60.0956,60.1888,60.0617,60.1803,121307.0
2015-10-28 09:30:00,71.31,71.33,71.01,71.14,10705.0,60.4346,60.4515,60.1803,60.2905,10705.0
2015-10-28 09:40:00,71.11,71.24,71.02,71.19,9705.0,60.2651,60.3753,60.1888,60.3329,9705.0
2015-10-28 09:50:00,71.23,71.49,71.23,71.46,10370.0,60.3668,60.5871,60.3668,60.5617,10370.0
2015-10-28 10:00:00,71.46,71.53,71.46,71.48,5896.0,60.5617,60.621,60.5617,60.5786,5896.0
2015-10-28 10:10:00,71.5,71.54,71.44,71.48,14577.0,60.5956,60.6295,60.5447,60.5786,14577.0
2015-10-28 10:20:00,71.49,71.64,71.47,71.58,14093.0,60.5871,60.7142,60.5702,60.6634,14093.0
2015-10-28 10:30:00,71.58,71.7,71.58,71.66,6265.0,60.6634,60.7651,60.6634,60.7312,6265.0
2015-10-28 10:40:00,71.66,71.85,71.66,71.85,5114.0,60.7312,60.8922,60.7312,60.8922,5114.0
2015-10-28 10:50:00,71.88,72.0,71.82,72.0,26711.0,60.9176,61.0193,60.8668,61.0193,26711.0
2015-10-28 11:00:00,72.0,72.08,71.96,72.08,26741.0,61.0193,61.0871,60.9854,61.0871,26741.0
2015-10-28 11:10:00,72.09,72.25,72.08,72.25,42440.0,61.0956,61.2312,61.0871,61.2312,42440.0
2015-10-28 11:20:00,72.25,72.34,72.22,72.33,45064.0,61.2312,61.3075,61.2058,61.299,45064.0
2015-10-28 11:30:00,72.33,72.35,72.22,72.31,18749.0,61.299,61.316,61.2058,61.2821,18749.0
2015-10-28 11:40:00,72.33,72.38,72.21,72.35,14063.0,61.299,61.3414,61.1973,61.316,14063.0
2015-10-28 11:50:00,72.36,72.45,72.24,72.44,76203.0,61.3244,61.4007,61.2227,61.3922,76203.0
2015-10-28 12:00:00,72.47,72.49,72.3,72.32,12350.0,61.4177,61.4346,61.2736,61.2905,12350.0
2015-10-28 12:10:00,72.32,72.37,72.29,72.3,13678.0,61.2905,61.3329,61.2651,61.2736,13678.0
2015-10-28 12:20:00,72.29,72.4,72.27,72.4,6886.0,61.2651,61.3583,61.2482,61.3583,6886.0
2015-10-28 12:30:00,72.38,72.38,72.26,72.26,3500.0,61.3414,61.3414,61.2397,61.2397,3500.0
2015-10-28 12:40:00,72.25,72.35,72.25,72.32,13447.0,61.2312,61.316,61.2312,61.2905,13447.0
2015-10-28 12:50:00,72.31,72.34,72.3,72.32,7066.0,61.2821,61.3075,61.2736,61.2905,7066.0
2015-10-28 13:00:00,72.3,72.37,72.3,72.34,6132.0,61.2736,61.3329,61.2736,61.3075,6132.0
2015-10-28 13:10:00,72.34,72.36,72.31,72.34,7385.0,61.3075,61.3244,61.2821,61.3075,7385.0
2015-10-28 13:20:00,72.35,72.37,72.33,72.34,6001.0,61.316,61.3329,61.299,61.3075,6001.0
2015-10-28 13:30:00,72.34,72.46,72.33,72.46,17079.0,61.3075,61.4092,61.299,61.4092,17079.0
2015-10-28 13:40:00,72.45,72.51,72.42,72.51,13223.0,61.4007,61.4516,61.3753,61.4516,13223.0
2015-10-28 13:50:00,72.52,72.62,72.52,72.59,10523.0,61.46,61.5448,61.46,61.5194,10523.0
2015-10-28 14:00:00,72.53,72.56,71.99,72.37,80160.0,61.4685,61.4939,61.0109,61.3329,80160.0
2015-10-28 14:10:00,72.37,72.38,71.87,71.97,41240.0,61.3329,61.3414,60.9092,60.9939,41240.0
2015-10-28 14:20:00,71.9,72.11,71.89,72.06,11422.0,60.9346,61.1126,60.9261,61.0702,11422.0
2015-10-28 14:30:00,72.05,72.1,71.94,72.04,35347.0,61.0617,61.1041,60.9685,61.0532,35347.0
2015-10-28 14:40:00,72.07,72.15,72.04,72.09,17457.0,61.0787,61.1465,61.0532,61.0956,17457.0
2015-10-28 14:50:00,72.09,72.2,72.02,72.13,13933.0,61.0956,61.1888,61.0363,61.1295,13933.0
2015-10-28 15:00:00,72.12,72.36,72.1,72.32,15907.0,61.121,61.3244,61.1041,61.2905,15907.0
2015-10-28 15:10:00,72.28,72.33,72.24,72.28,13322.0,61.2566,61.299,61.2227,61.2566,13322.0
2015-10-28 15:20:00,72.27,72.41,72.23,72.38,15598.0,61.2482,61.3668,61.2143,61.3414,15598.0
2015-10-28 15:30:00,72.39,72.59,72.39,72.59,30279.0,61.3499,61.5194,61.3499,61.5194,30279.0
2015-10-28 15:40:00,72.58,72.68,72.58,72.61,26614.0,61.5109,61.5956,61.5109,61.5363,26614.0
2015-10-28 15:50:00,72.62,72.8,72.56,72.79,86551.0,61.5448,61.6973,61.4939,61.6889,86551.0
2015-10-29 09:30:00,72.66,72.71,72.39,72.59,31597.0,61.5787,61.6211,61.3499,61.5194,31597.0
2015-10-29 09:40:00,72.62,72.75,72.51,72.68,29102.0,61.5448,61.655,61.4516,61.5956,29102.0
2015-10-29 09:50:00,72.69,72.73,72.54,72.64,12727.0,61.6041,61.638,61.477,61.5617,12727.0
2015-10-29 10:00:00,72.58,72.86,72.54,72.77,12133.0,61.5109,61.7482,61.477,61.6719,12133.0
2015-10-29 10:10:00,72.78,72.81,72.53,72.53,79563.0,61.6804,61.7058,61.4685,61.4685,79563.0
2015-10-29 10:20:00,72.56,72.57,72.45,72.45,9450.0,61.4939,61.5024,61.4007,61.4007,9450.0
2015-10-29 10:30:00,72.45,72.64,72.41,72.55,7593.0,61.4007,61.5617,61.3668,61.4855,7593.0
2015-10-29 10:40:00,72.52,72.63,72.5,72.52,7487.0,61.46,61.5533,61.4431,61.46,7487.0
2015-10-29 10:50:00,72.51,72.68,72.49,72.65,8899.0,61.4516,61.5956,61.4346,61.5702,8899.0
2015-10-29 11:00:00,72.63,72.65,72.54,72.65,5715.0,61.5533,61.5702,61.477,61.5702,5715.0
2015-10-29 11:10:00,72.66,72.68,72.63,72.66,8792.0,61.5787,61.5956,61.5533,61.5787,8792.0
2015-10-29 11:20:00,72.66,72.66,72.51,72.61,7500.0,61.5787,61.5787,61.4516,61.5363,7500.0
2015-10-29 11:30:00,72.6,72.69,72.57,72.58,9620.0,61.5278,61.6041,61.5024,61.5109,9620.0
2015-10-29 11:40:00,72.58,72.66,72.51,72.58,45980.0,61.5109,61.5787,61.4516,61.5109,45980.0
2015-10-29 11:50:00,72.59,72.64,72.48,72.6,43259.0,61.5194,61.5617,61.4261,61.5278,43259.0
2015-10-29 12:00:00,72.62,72.76,72.54,72.58,33173.0,61.5448,61.6634,61.477,61.5109,33173.0
2015-10-29 12:10:00,72.62,72.64,72.49,72.62,18247.0,61.5448,61.5617,61.4346,61.5448,18247.0
2015-10-29 12:20:00,72.65,72.7,72.59,72.64,12670.0,61.5702,61.6126,61.5194,61.5617,12670.0
2015-10-29 12:30:00,72.67,72.77,72.6,72.65,22655.0,61.5872,61.6719,61.5278,61.5702,22655.0
2015-10-29 12:40:00,72.62,72.82,72.54,72.75,31458.0,61.5448,61.7143,61.477,61.655,31458.0
2015-10-29 12:50:00,72.71,72.71,72.56,72.59,3890.0,61.6211,61.6211,61.4939,61.5194,3890.0
2015-10-29 13:00:00,72.58,72.69,72.54,72.56,22221.0,61.5109,61.6041,61.477,61.4939,22221.0
2015-10-29 13:10:00,72.61,72.63,72.49,72.55,31771.0,61.5363,61.5533,61.4346,61.4855,31771.0
2015-10-29 13:20:00,72.55,72.7,72.53,72.58,83391.0,61.4855,61.6126,61.4685,61.5109,83391.0
2015-10-29 13:30:00,72.57,72.59,72.51,72.55,8039.0,61.5024,61.5194,61.4516,61.4855,8039.0
2015-10-29 13:40:00,72.53,72.67,72.53,72.65,17660.0,61.4685,61.5872,61.4685,61.5702,17660.0
2015-10-29 13:50:00,72.64,72.69,72.57,72.6,15478.0,61.5617,61.6041,61.5024,61.5278,15478.0
2015-10-29 14:00:00,72.58,72.81,72.56,72.77,25608.0,61.5109,61.7058,61.4939,61.6719,25608.0
2015-10-29 14:10:00,72.76,72.78,72.69,72.75,13523.0,61.6634,61.6804,61.6041,61.655,13523.0
2015-10-29 14:20:00,72.77,72.82,72.76,72.81,14326.0,61.6719,61.7143,61.6634,61.7058,14326.0
2015-10-29 14:30:00,72.8,72.8,72.71,72.71,25222.0,61.6973,61.6973,61.6211,61.6211,25222.0
2015-10-29 14:40:00,72.73,72.76,72.71,72.74,10352.0,61.638,61.6634,61.6211,61.6465,10352.0
2015-10-29 14:50:00,72.75,72.81,72.74,72.78,24232.0,61.655,61.7058,61.6465,61.6804,24232.0
2015-10-29 15:00:00,72.79,72.79,72.56,72.57,24314.0,61.6889,61.6889,61.4939,61.5024,24314.0
2015-10-29 15:10:00,72.56,72.72,72.51,72.72,25015.0,61.4939,61.6295,61.4516,61.6295,25015.0
2015-10-29 15:20:00,72.74,72.74,72.59,72.63,30945.0,61.6465,61.6465,61.5194,61.5533,30945.0
2015-10-29 15:30:00,72.62,72.72,72.6,72.71,26774.0,61.5448,61.6295,61.5278,61.6211,26774.0
2015-10-29 15:40:00,72.72,72.87,72.7,72.71,38484.0,61.6295,61.7567,61.6126,61.6211,38484.0
2015-10-29 15:50:00,72.71,72.78,72.64,72.72,78333.0,61.6211,61.6804,61.5617,61.6295,78333.0
2015-10-30 09:30:00,72.83,72.99,72.76,72.77,50297.0,61.7228,61.8584,61.6634,61.6719,50297.0
2015-10-30 09:40:00,72.76,72.89,72.4,72.44,67649.0,61.6634,61.7736,61.3583,61.3922,67649.0
2015-10-30 09:50:00,72.44,72.91,72.4,72.86,57203.0,61.3922,61.7906,61.3583,61.7482,57203.0
2015-10-30 10:00:00,72.85,72.92,72.79,72.84,34911.0,61.7397,61.799,61.6889,61.7312,34911.0
2015-10-30 10:10:00,72.83,72.86,72.59,72.8,16052.0,61.7228,61.7482,61.5194,61.6973,16052.0
2015-10-30 10:20:00,72.81,72.95,72.65,72.71,36021.0,61.7058,61.8245,61.5702,61.6211,36021.0
2015-10-30 10:30:00,72.69,72.82,72.66,72.79,26863.0,61.6041,61.7143,61.5787,61.6889,26863.0
2015-10-30 10:40:00,72.81,72.89,72.74,72.78,16216.0,61.7058,61.7736,61.6465,61.6804,16216.0
2015-10-30 10:50:00,72.79,72.83,72.7,72.74,21242.0,61.6889,61.7228,61.6126,61.6465,21242.0
2015-10-30 11:00:00,72.78,72.81,72.63,72.75,37854.0,61.6804,61.7058,61.5533,61.655,37854.0
2015-10-30 11:10:00,72.75,72.77,72.67,72.71,16871.0,61.655,61.6719,61.5872,61.6211,16871.0
2015-10-30 11:20:00,72.71,72.71,72.64,72.69,19336.0,61.6211,61.6211,61.5617,61.6041,19336.0
2015-10-30 11:30:00,72.69,72.71,72.61,72.63,13506.0,61.6041,61.6211,61.5363,61.5533,13506.0
2015-10-30 11:40:00,72.63,72.64,72.47,72.5,11471.0,61.5533,61.5617,61.4177,61.4431,11471.0
2015-10-30 11:50:00,72.49,72.73,72.49,72.64,15215.0,61.4346,61.638,61.4346,61.5617,15215.0
2015-10-30 12:00:00,72.64,72.68,72.59,72.63,12921.0,61.5617,61.5956,61.5194,61.5533,12921.0
2015-10-30 12:10:00,72.64,72.73,72.64,72.69,16820.0,61.5617,61.638,61.5617,61.6041,16820.0
2015-10-30 12:20:00,72.71,72.83,72.7,72.75,32532.0,61.6211,61.7228,61.6126,61.655,32532.0
2015-10-30 12:30:00,72.77,72.92,72.77,72.89,56664.0,61.6719,61.799,61.6719,61.7736,56664.0
2015-10-30 12:40:00,72.89,72.94,72.84,72.85,12237.0,61.7736,61.816,61.7312,61.7397,12237.0
2015-10-30 12:50:00,72.83,73.0,72.83,72.92,15443.0,61.7228,61.8668,61.7228,61.799,15443.0
2015-10-30 13:00:00,72.93,72.99,72.88,72.88,13819.0,61.8075,61.8584,61.7651,61.7651,13819.0
2015-10-30 13:10:00,72.89,72.97,72.88,72.97,8467.0,61.7736,61.8414,61.7651,61.8414,8467.0
2015-10-30 13:20:00,72.97,72.98,72.77,72.81,32211.0,61.8414,61.8499,61.6719,61.7058,32211.0
2015-10-30 13:30:00,72.82,72.87,72.8,72.85,40474.0,61.7143,61.7567,61.6973,61.7397,40474.0
2015-10-30 13:40:00,72.85,72.99,72.81,72.95,26601.0,61.7397,61.8584,61.7058,61.8245,26601.0
2015-10-30 13:50:00,72.94,72.95,72.9,72.9,17487.0,61.816,61.8245,61.7821,61.7821,17487.0
2015-10-30 14:00:00,72.91,72.99,72.89,72.95,30226.0,61.7906,61.8584,61.7736,61.8245,30226.0
2015-10-30 14:10:00,72.94,73.0,72.94,72.99,24836.0,61.816,61.8668,61.816,61.8584,24836.0
2015-10-30 14:20:00,72.98,72.99,72.84,72.85,27431.0,61.8499,61.8584,61.7312,61.7397,27431.0
2015-10-30 14:30:00,72.85,72.92,72.81,72.85,29740.0,61.7397,61.799,61.7058,61.7397,29740.0
2015-10-30 14:40:00,72.86,72.92,72.82,72.86,47111.0,61.7482,61.799,61.7143,61.7482,47111.0
2015-10-30 14:50:00,72.85,72.88,72.8,72.82,29686.0,61.7397,61.7651,61.6973,61.7143,29686.0
2015-10-30 15:00:00,72.82,72.82,72.71,72.74,37638.0,61.7143,61.7143,61.6211,61.6465,37638.0
2015-10-30 15:10:00,72.73,72.93,72.7,72.9,60494.0,61.638,61.8075,61.6126,61.7821,60494.0
2015-10-30 15:20:00,72.91,72.92,72.8,72.8,54778.0,61.7906,61.799,61.6973,61.6973,54778.0
2015-10-30 15:30:00,72.8,72.83,72.74,72.82,60499.0,61.6973,61.7228,61.6465,61.7143,60499.0
2015-10-30 15:40:00,72.82,72.97,72.76,72.95,89907.0,61.7143,61.8414,61.6634,61.8245,89907.0
2015-10-30 15:50:00,72.94,73.01,72.84,72.97,343369.0,61.816,61.8753,61.7312,61.8414,343369.0
2015-11-02 09:30:00,72.28,72.93,70.58,72.82,97785.0,61.2566,61.8075,59.8159,61.7143,97785.0
2015-11-02 09:40:00,72.83,72.83,72.39,72.72,61554.0,61.7228,61.7228,61.3499,61.6295,61554.0
2015-11-02 09:50:00,72.77,72.85,72.59,72.73,75641.0,61.6719,61.7397,61.5194,61.638,75641.0
2015-11-02 10:00:00,72.74,72.79,72.61,72.65,23316.0,61.6465,61.6889,61.5363,61.5702,23316.0
2015-11-02 10:10:00,72.64,72.76,72.6,72.75,26769.0,61.5617,61.6634,61.5278,61.655,26769.0
2015-11-02 10:20:00,72.73,72.84,72.71,72.79,73053.0,61.638,61.7312,61.6211,61.6889,73053.0
2015-11-02 10:30:00,72.79,72.88,72.78,72.87,32824.0,61.6889,61.7651,61.6804,61.7567,32824.0
2015-11-02 10:40:00,72.86,73.01,72.79,72.89,53235.0,61.7482,61.8753,61.6889,61.7736,53235.0
2015-11-02 10:50:00,72.88,72.92,72.82,72.9,21240.0,61.7651,61.799,61.7143,61.7821,21240.0
2015-11-02 11:00:00,72.91,72.96,72.73,72.84,42780.0,61.7906,61.8329,61.638,61.7312,42780.0
2015-11-02 11:10:00,72.84,72.93,72.82,72.87,34091.0,61.7312,61.8075,61.7143,61.7567,34091.0
2015-11-02 11:20:00,72.88,72.96,72.84,72.94,52664.0,61.7651,61.8329,61.7312,61.816,52664.0
2015-11-02 11:30:00,72.94,73.0,72.9,72.95,24859.0,61.816,61.8668,61.7821,61.8245,24859.0
2015-11-02 11:40:00,72.95,73.01,72.89,72.9,24601.0,61.8245,61.8753,61.7736,61.7821,24601.0
2015-11-02 11:50:00,72.91,73.05,72.9,72.98,51890.0,61.7906,61.9092,61.7821,61.8499,51890.0
2015-11-02 12:00:00,72.97,73.1,72.89,73.0,101985.0,61.8414,61.9516,61.7736,61.8668,101985.0
2015-11-02 12:10:00,73.0,73.03,72.94,73.0,36732.0,61.8668,61.8923,61.816,61.8668,36732.0
2015-11-02 12:20:00,73.0,73.05,72.99,73.03,20780.0,61.8668,61.9092,61.8584,61.8923,20780.0
2015-11-02 12:30:00,73.04,73.09,72.99,73.08,18282.0,61.9007,61.9431,61.8584,61.9346,18282.0
2015-11-02 12:40:00,73.08,73.1,73.0,73.0,25849.0,61.9346,61.9516,61.8668,61.8668,25849.0
2015-11-02 12:50:00,73.0,73.04,73.0,73.03,30509.0,61.8668,61.9007,61.8668,61.8923,30509.0
2015-11-02 13:00:00,73.04,73.05,73.0,73.01,46281.0,61.9007,61.9092,61.8668,61.8753,46281.0
2015-11-02 13:10:00,73.02,73.11,73.0,73.05,168946.0,61.8838,61.9601,61.8668,61.9092,168946.0
2015-11-02 13:20:00,73.05,73.13,73.0,73.02,101007.0,61.9092,61.977,61.8668,61.8838,101007.0
2015-11-02 13:30:00,73.07,73.22,73.06,73.13,79571.0,61.9262,62.0533,61.9177,61.977,79571.0
2015-11-02 13:40:00,73.11,73.16,73.08,73.15,27386.0,61.9601,62.0024,61.9346,61.994,27386.0
2015-11-02 13:50:00,73.14,73.24,73.13,73.23,30479.0,61.9855,62.0702,61.977,62.0618,30479.0
2015-11-02 14:00:00,73.25,73.35,73.24,73.31,53480.0,62.0787,62.1635,62.0702,62.1296,53480.0
2015-11-02 14:10:00,73.3,73.41,73.3,73.36,43054.0,62.1211,62.2143,62.1211,62.1719,43054.0
2015-11-02 14:20:00,73.35,73.37,73.24,73.32,80023.0,62.1635,62.1804,62.0702,62.138,80023.0
2015-11-02 14:30:00,73.33,73.36,73.26,73.31,51726.0,62.1465,62.1719,62.0872,62.1296,51726.0
2015-11-02 14:40:00,73.33,73.37,73.29,73.29,40281.0,62.1465,62.1804,62.1126,62.1126,40281.0
2015-11-02 14:50:00,73.3,73.36,73.29,73.33,54572.0,62.1211,62.1719,62.1126,62.1465,54572.0
2015-11-02 15:00:00,73.31,73.35,73.3,73.31,46010.0,62.1296,62.1635,62.1211,62.1296,46010.0
2015-11-02 15:10:00,73.31,73.31,73.19,73.25,38093.0,62.1296,62.1296,62.0279,62.0787,38093.0
2015-11-02 15:20:00,73.25,73.3,73.1,73.22,78903.0,62.0787,62.1211,61.9516,62.0533,78903.0
2015-11-02 15:30:00,73.21,73.36,73.21,73.35,173774.0,62.0448,62.1719,62.0448,62.1635,173774.0
2015-11-02 15:40:00,73.35,73.45,73.33,73.44,151754.0,62.1635,62.2482,62.1465,62.2397,151754.0
2015-11-02 15:50:00,73.44,73.6,73.43,73.49,310039.0,62.2397,62.3753,62.2313,62.2821,310039.0
2015-11-03 09:30:00,66.04,69.25,66.04,68.4,485072.0,55.9683,58.6887,55.9683,57.9684,485072.0
2015-11-03 09:40:00,68.43,68.65,67.83,68.21,326445.0,57.9938,58.1802,57.4853,57.8074,326445.0
2015-11-03 09:50:00,68.25,68.25,67.48,67.83,346977.0,57.8413,57.8413,57.1887,57.4853,346977.0
2015-11-03 10:00:00,67.85,68.24,67.74,67.92,367922.0,57.5023,57.8328,57.409,57.5616,367922.0
2015-11-03 10:10:00,67.94,68.05,67.62,67.89,443359.0,57.5785,57.6718,57.3073,57.5362,443359.0
2015-11-03 10:20:00,67.88,68.14,67.8,67.87,201349.0,57.5277,57.748,57.4599,57.5192,201349.0
2015-11-03 10:30:00,67.88,68.27,67.77,68.0,232889.0,57.5277,57.8582,57.4345,57.6294,232889.0
2015-11-03 10:40:00,67.99,68.09,67.85,67.96,133989.0,57.6209,57.7057,57.5023,57.5955,133989.0
2015-11-03 10:50:00,67.95,67.98,67.65,67.67,215135.0,57.587,57.6124,57.3328,57.3497,215135.0
2015-11-03 11:00:00,67.67,67.72,67.23,67.31,158070.0,57.3497,57.3921,56.9768,57.0446,158070.0
2015-11-03 11:10:00,67.3,67.47,67.03,67.1,124684.0,57.0361,57.1802,56.8073,56.8666,124684.0
2015-11-03 11:20:00,67.06,67.17,66.82,67.09,119257.0,56.8327,56.926,56.6293,56.8582,119257.0
2015-11-03 11:30:00,67.09,67.27,67.02,67.18,146721.0,56.8582,57.0107,56.7988,56.9344,146721.0
2015-11-03 11:40:00,67.16,67.24,66.88,66.88,99020.0,56.9175,56.9853,56.6802,56.6802,99020.0
2015-11-03 11:50:00,66.88,66.94,66.62,66.84,102855.0,56.6802,56.731,56.4598,56.6463,102855.0
2015-11-03 12:00:00,66.84,66.84,65.59,65.68,192244.0,56.6463,56.6463,55.5869,55.6632,192244.0
2015-11-03 12:10:00,65.66,65.66,65.0,65.15,531366.0,55.6463,55.6463,55.0869,55.214,531366.0
2015-11-03 12:20:00,65.15,65.4,65.02,65.2,269253.0,55.214,55.4259,55.1039,55.2564,269253.0
2015-11-03 12:30:00,65.2,65.25,64.44,64.99,244864.0,55.2564,55.2988,54.6123,55.0784,244864.0
2015-11-03 12:40:00,64.97,65.19,64.73,65.06,217219.0,55.0615,55.2479,54.8581,55.1378,217219.0
2015-11-03 12:50:00,65.06,65.31,64.45,64.61,615797.0,55.1378,55.3496,54.6208,54.7564,615797.0
2015-11-03 13:00:00,64.61,64.96,64.32,64.57,328142.0,54.7564,55.053,54.5106,54.7225,328142.0
2015-11-03 13:10:00,64.54,65.35,64.48,65.32,185126.0,54.6971,55.3835,54.6462,55.3581,185126.0
2015-11-03 13:20:00,65.28,65.71,65.15,65.52,217540.0,55.3242,55.6886,55.214,55.5276,217540.0
2015-11-03 13:30:00,65.52,65.71,65.36,65.65,144177.0,55.5276,55.6886,55.392,55.6378,144177.0
2015-11-03 13:40:00,65.64,66.13,65.6,65.61,182493.0,55.6293,56.0446,55.5954,55.6039,182493.0
2015-11-03 13:50:00,65.6,65.66,65.02,65.29,130881.0,55.5954,55.6463,55.1039,55.3327,130881.0
2015-11-03 14:00:00,65.25,65.37,65.06,65.36,117454.0,55.2988,55.4005,55.1378,55.392,117454.0
2015-11-03 14:10:00,65.34,65.35,64.56,64.59,165656.0,55.3751,55.3835,54.714,54.7394,165656.0
2015-11-03 14:20:00,64.59,64.72,64.39,64.57,92370.0,54.7394,54.8496,54.5699,54.7225,92370.0
2015-11-03 14:30:00,64.58,64.65,64.06,64.21,146163.0,54.731,54.7903,54.2903,54.4174,146163.0
2015-11-03 14:40:00,64.19,64.82,64.11,64.72,151747.0,54.4004,54.9344,54.3326,54.8496,151747.0
2015-11-03 14:50:00,64.71,64.8,64.46,64.67,169157.0,54.8411,54.9174,54.6293,54.8072,169157.0
2015-11-03 15:00:00,64.68,64.9,64.59,64.67,150714.0,54.8157,55.0022,54.7394,54.8072,150714.0
2015-11-03 15:10:00,64.68,64.84,64.67,64.75,121110.0,54.8157,54.9513,54.8072,54.875,121110.0
2015-11-03 15:20:00,64.75,64.78,64.59,64.62,148186.0,54.875,54.9005,54.7394,54.7649,148186.0
2015-11-03 15:30:00,64.63,64.69,64.5,64.63,173335.0,54.7733,54.8242,54.6632,54.7733,173335.0
2015-11-03 15:40:00,64.63,64.66,64.27,64.35,237993.0,54.7733,54.7988,54.4682,54.536,237993.0
2015-11-03 15:50:00,64.35,64.61,64.3,64.46,293369.0,54.536,54.7564,54.4937,54.6293,293369.0
2015-11-04 09:30:00,64.48,65.4,64.44,65.0,248429.0,54.6462,55.4259,54.6123,55.0869,248429.0
2015-11-04 09:40:00,65.0,65.93,64.92,65.85,239095.0,55.0869,55.8751,55.0191,55.8073,239095.0
2015-11-04 09:50:00,65.85,66.05,65.85,66.01,526117.0,55.8073,55.9768,55.8073,55.9429,526117.0
2015-11-04 10:00:00,66.01,66.02,65.76,65.96,253860.0,55.9429,55.9513,55.731,55.9005,253860.0
2015-11-04 10:10:00,65.97,66.24,65.95,66.22,348437.0,55.909,56.1378,55.892,56.1208,348437.0
2015-11-04 10:20:00,66.21,66.29,66.0,66.08,319283.0,56.1124,56.1802,55.9344,56.0022,319283.0
2015-11-04 10:30:00,66.1,66.48,66.1,66.45,162600.0,56.0191,56.3412,56.0191,56.3158,162600.0
2015-11-04 10:40:00,66.45,67.16,66.31,67.04,583652.0,56.3158,56.9175,56.1971,56.8158,583652.0
2015-11-04 10:50:00,67.05,67.12,66.54,66.54,83155.0,56.8243,56.8836,56.392,56.392,83155.0
2015-11-04 11:00:00,66.53,67.15,66.53,66.98,143078.0,56.3836,56.909,56.3836,56.7649,143078.0
2015-11-04 11:10:00,67.0,67.43,67.0,67.3,98618.0,56.7819,57.1463,56.7819,57.0361,98618.0
2015-11-04 11:20:00,67.3,67.77,67.29,67.59,264018.0,57.0361,57.4345,57.0277,57.2819,264018.0
2015-11-04 11:30:00,67.58,67.6,66.95,67.18,120645.0,57.2734,57.2904,56.7395,56.9344,120645.0
2015-11-04 11:40:00,67.17,67.19,66.71,66.98,83488.0,56.926,56.9429,56.5361,56.7649,83488.0
2015-11-04 11:50:00,66.98,66.98,66.39,66.42,53919.0,56.7649,56.7649,56.2649,56.2903,53919.0
2015-11-04 12:00:00,66.43,66.54,66.3,66.47,58647.0,56.2988,56.392,56.1886,56.3327,58647.0
2015-11-04 12:10:00,66.46,66.46,66.13,66.18,58183.0,56.3242,56.3242,56.0446,56.0869,58183.0
2015-11-04 12:20:00,66.21,66.3,66.08,66.21,56181.0,56.1124,56.1886,56.0022,56.1124,56181.0
2015-11-04 12:30:00,66.21,66.3,66.14,66.18,46771.0,56.1124,56.1886,56.053,56.0869,46771.0
2015-11-04 12:40:00,66.17,66.3,66.15,66.27,53516.0,56.0785,56.1886,56.0615,56.1632,53516.0
2015-11-04 12:50:00,66.27,66.39,66.18,66.34,37425.0,56.1632,56.2649,56.0869,56.2225,37425.0
2015-11-04 13:00:00,66.35,66.35,66.01,66.02,41256.0,56.231,56.231,55.9429,55.9513,41256.0
2015-11-04 13:10:00,66.0,66.09,65.95,65.98,30385.0,55.9344,56.0107,55.892,55.9174,30385.0
2015-11-04 13:20:00,65.98,66.12,65.89,66.11,39555.0,55.9174,56.0361,55.8412,56.0276,39555.0
2015-11-04 13:30:00,66.12,66.15,66.0,66.06,22205.0,56.0361,56.0615,55.9344,55.9852,22205.0
2015-11-04 13:40:00,66.06,66.2,66.01,66.14,34270.0,55.9852,56.1039,55.9429,56.053,34270.0
2015-11-04 13:50:00,66.13,66.33,66.1,66.26,32500.0,56.0446,56.2141,56.0191,56.1547,32500.0
2015-11-04 14:00:00,66.27,66.41,66.22,66.37,45258.0,56.1632,56.2819,56.1208,56.248,45258.0
2015-11-04 14:10:00,66.35,66.45,66.33,66.42,41188.0,56.231,56.3158,56.2141,56.2903,41188.0
2015-11-04 14:20:00,66.42,66.44,66.34,66.36,46799.0,56.2903,56.3073,56.2225,56.2395,46799.0
2015-11-04 14:30:00,66.35,66.38,66.28,66.3,46348.0,56.231,56.2564,56.1717,56.1886,46348.0
2015-11-04 14:40:00,66.31,66.32,66.12,66.13,50187.0,56.1971,56.2056,56.0361,56.0446,50187.0
2015-11-04 14:50:00,66.12,66.13,65.8,65.98,111837.0,56.0361,56.0446,55.7649,55.9174,111837.0
2015-11-04 15:00:00,65.98,66.0,65.76,65.85,63684.0,55.9174,55.9344,55.731,55.8073,63684.0
2015-11-04 15:10:00,65.85,65.93,65.75,65.93,73248.0,55.8073,55.8751,55.7225,55.8751,73248.0
2015-11-04 15:20:00,65.93,65.95,65.77,65.83,84003.0,55.8751,55.892,55.7395,55.7903,84003.0
2015-11-04 15:30:00,65.83,65.84,65.62,65.62,102418.0,55.7903,55.7988,55.6124,55.6124,102418.0
2015-11-04 15:40:00,65.63,65.7,65.46,65.7,146753.0,55.6208,55.6802,55.4768,55.6802,146753.0
2015-11-04 15:50:00,65.69,65.7,65.5,65.54,252331.0,55.6717,55.6802,55.5107,55.5446,252331.0
2015-11-05 09:30:00,65.72,66.12,65.46,66.04,44418.0,55.6971,56.0361,55.4768,55.9683,44418.0
2015-11-05 09:40:00,66.04,66.07,65.82,66.03,34113.0,55.9683,55.9937,55.7819,55.9598,34113.0
2015-11-05 09:50:00,66.06,66.41,66.0,66.39,97005.0,55.9852,56.2819,55.9344,56.2649,97005.0
2015-11-05 10:00:00,66.39,66.48,66.27,66.27,77875.0,56.2649,56.3412,56.1632,56.1632,77875.0
2015-11-05 10:10:00,66.29,66.34,66.18,66.24,57292.0,56.1802,56.2225,56.0869,56.1378,57292.0
2015-11-05 10:20:00,66.25,66.32,66.06,66.09,64489.0,56.1463,56.2056,55.9852,56.0107,64489.0
2015-11-05 10:30:00,66.08,66.22,65.96,66.17,582885.0,56.0022,56.1208,55.9005,56.0785,582885.0
2015-11-05 10:40:00,66.16,66.17,65.83,65.95,198890.0,56.07,56.0785,55.7903,55.892,198890.0
2015-11-05 10:50:00,65.94,66.15,65.87,66.03,50607.0,55.8835,56.0615,55.8242,55.9598,50607.0
2015-11-05 11:00:00,66.02,66.09,65.89,65.89,65137.0,55.9513,56.0107,55.8412,55.8412,65137.0
2015-11-05 11:10:00,65.89,66.03,65.75,65.97,83974.0,55.8412,55.9598,55.7225,55.909,83974.0
2015-11-05 11:20:00,65.97,66.15,65.97,66.05,62258.0,55.909,56.0615,55.909,55.9768,62258.0
2015-11-05 11:30:00,66.04,66.13,66.03,66.05,86625.0,55.9683,56.0446,55.9598,55.9768,86625.0
2015-11-05 11:40:00,66.05,66.07,66.0,66.02,233790.0,55.9768,55.9937,55.9344,55.9513,233790.0
2015-11-05 11:50:00,66.03,66.23,66.03,66.19,35474.0,55.9598,56.1293,55.9598,56.0954,35474.0
2015-11-05 12:00:00,66.18,66.34,66.13,66.3,88166.0,56.0869,56.2225,56.0446,56.1886,88166.0
2015-11-05 12:10:00,66.31,66.31,66.2,66.27,20145.0,56.1971,56.1971,56.1039,56.1632,20145.0
2015-11-05 12:20:00,66.29,66.69,66.27,66.67,51249.0,56.1802,56.5192,56.1632,56.5022,51249.0
2015-11-05 12:30:00,66.7,66.7,66.55,66.61,24377.0,56.5276,56.5276,56.4005,56.4514,24377.0
2015-11-05 12:40:00,66.61,66.68,66.57,66.58,19578.0,56.4514,56.5107,56.4175,56.4259,19578.0
2015-11-05 12:50:00,66.59,66.68,66.5,66.58,33941.0,56.4344,56.5107,56.3581,56.4259,33941.0
2015-11-05 13:00:00,66.58,66.61,66.45,66.45,76071.0,56.4259,56.4514,56.3158,56.3158,76071.0
2015-11-05 13:10:00,66.47,66.56,66.43,66.43,51178.0,56.3327,56.409,56.2988,56.2988,51178.0
2015-11-05 13:20:00,66.41,66.49,66.38,66.47,36290.0,56.2819,56.3497,56.2564,56.3327,36290.0
2015-11-05 13:30:00,66.47,66.55,66.4,66.49,33765.0,56.3327,56.4005,56.2734,56.3497,33765.0
2015-11-05 13:40:00,66.48,66.57,66.45,66.53,34136.0,56.3412,56.4175,56.3158,56.3836,34136.0
2015-11-05 13:50:00,66.53,66.56,66.45,66.45,46368.0,56.3836,56.409,56.3158,56.3158,46368.0
2015-11-05 14:00:00,66.45,66.59,66.42,66.44,20312.0,56.3158,56.4344,56.2903,56.3073,20312.0
2015-11-05 14:10:00,66.43,66.54,66.37,66.48,24012.0,56.2988,56.392,56.248,56.3412,24012.0
2015-11-05 14:20:00,66.46,66.5,66.31,66.39,41915.0,56.3242,56.3581,56.1971,56.2649,41915.0
2015-11-05 14:30:00,66.41,66.5,66.35,66.46,19994.0,56.2819,56.3581,56.231,56.3242,19994.0
2015-11-05 14:40:00,66.47,66.47,66.38,66.39,29817.0,56.3327,56.3327,56.2564,56.2649,29817.0
2015-11-05 14:50:00,66.4,66.47,66.32,66.47,79535.0,56.2734,56.3327,56.2056,56.3327,79535.0
2015-11-05 15:00:00,66.48,66.49,66.34,66.4,50030.0,56.3412,56.3497,56.2225,56.2734,50030.0
2015-11-05 15:10:00,66.4,66.49,66.34,66.42,66962.0,56.2734,56.3497,56.2225,56.2903,66962.0
2015-11-05 15:20:00,66.43,66.44,66.35,66.39,55976.0,56.2988,56.3073,56.231,56.2649,55976.0
2015-11-05 15:30:00,66.4,66.4,66.24,66.27,78373.0,56.2734,56.2734,56.1378,56.1632,78373.0
2015-11-05 15:40:00,66.27,66.3,66.06,66.06,125970.0,56.1632,56.1886,55.9852,55.9852,125970.0
2015-11-05 15:50:00,66.06,66.19,66.01,66.18,439874.0,55.9852,56.0954,55.9429,56.0869,439874.0
2015-11-06 09:30:00,66.17,66.47,66.14,66.28,33018.0,56.0785,56.3327,56.053,56.1717,33018.0
2015-11-06 09:40:00,66.36,66.45,66.26,66.38,44961.0,56.2395,56.3158,56.1547,56.2564,44961.0
2015-11-06 09:50:00,66.41,66.66,66.38,66.6,71947.0,56.2819,56.4937,56.2564,56.4429,71947.0
2015-11-06 10:00:00,66.61,66.71,66.35,66.54,69265.0,56.4514,56.5361,56.231,56.392,69265.0
2015-11-06 10:10:00,66.53,66.75,66.44,66.68,72691.0,56.3836,56.57,56.3073,56.5107,72691.0
2015-11-06 10:20:00,66.7,66.8,66.49,66.57,45459.0,56.5276,56.6124,56.3497,56.4175,45459.0
2015-11-06 10:30:00,66.58,67.06,66.48,67.04,81372.0,56.4259,56.8327,56.3412,56.8158,81372.0
2015-11-06 10:40:00,67.03,67.06,66.83,66.87,42845.0,56.8073,56.8327,56.6378,56.6717,42845.0
2015-11-06 10:50:00,66.87,66.91,66.66,66.7,22823.0,56.6717,56.7056,56.4937,56.5276,22823.0
2015-11-06 11:00:00,66.69,66.85,66.49,66.8,93474.0,56.5192,56.6548,56.3497,56.6124,93474.0
2015-11-06 11:10:00,66.82,66.85,66.69,66.7,33324.0,56.6293,56.6548,56.5192,56.5276,33324.0
2015-11-06 11:20:00,66.68,66.73,66.51,66.55,11727.0,56.5107,56.5531,56.3666,56.4005,11727.0
2015-11-06 11:30:00,66.55,66.83,66.54,66.75,57576.0,56.4005,56.6378,56.392,56.57,57576.0
2015-11-06 11:40:00,66.75,66.79,66.67,66.78,20616.0,56.57,56.6039,56.5022,56.5954,20616.0
2015-11-06 11:50:00,66.79,66.87,66.76,66.78,63324.0,56.6039,56.6717,56.5785,56.5954,63324.0
2015-11-06 12:00:00,66.79,66.82,66.74,66.82,14390.0,56.6039,56.6293,56.5615,56.6293,14390.0
2015-11-06 12:10:00,66.83,67.0,66.8,66.87,35104.0,56.6378,56.7819,56.6124,56.6717,35104.0
2015-11-06 12:20:00,66.86,66.91,66.78,66.91,19054.0,56.6632,56.7056,56.5954,56.7056,19054.0
2015-11-06 12:30:00,66.91,66.96,66.89,66.93,22582.0,56.7056,56.748,56.6887,56.7226,22582.0
2015-11-06 12:40:00,66.95,66.95,66.87,66.91,15082.0,56.7395,56.7395,56.6717,56.7056,15082.0
2015-11-06 12:50:00,66.91,67.01,66.9,67.0,37448.0,56.7056,56.7904,56.6971,56.7819,37448.0
2015-11-06 13:00:00,67.0,67.0,66.94,66.98,17982.0,56.7819,56.7819,56.731,56.7649,17982.0
2015-11-06 13:10:00,66.98,67.03,66.97,66.97,47666.0,56.7649,56.8073,56.7565,56.7565,47666.0
2015-11-06 13:20:00,66.98,67.05,66.96,66.97,32862.0,56.7649,56.8243,56.748,56.7565,32862.0
2015-11-06 13:30:00,66.96,67.18,66.95,67.15,77419.0,56.748,56.9344,56.7395,56.909,77419.0
2015-11-06 13:40:00,67.15,67.21,67.11,67.19,31241.0,56.909,56.9599,56.8751,56.9429,31241.0
2015-11-06 13:50:00,67.18,67.27,67.17,67.27,16888.0,56.9344,57.0107,56.926,57.0107,16888.0
2015-11-06 14:00:00,67.27,67.43,67.26,67.39,31728.0,57.0107,57.1463,57.0022,57.1124,31728.0
2015-11-06 14:10:00,67.4,67.42,67.28,67.28,37303.0,57.1209,57.1378,57.0192,57.0192,37303.0
2015-11-06 14:20:00,67.3,67.37,67.27,67.33,43376.0,57.0361,57.0955,57.0107,57.0616,43376.0
2015-11-06 14:30:00,67.33,67.37,67.11,67.11,25701.0,57.0616,57.0955,56.8751,56.8751,25701.0
2015-11-06 14:40:00,67.1,67.18,67.08,67.17,15905.0,56.8666,56.9344,56.8497,56.926,15905.0
2015-11-06 14:50:00,67.15,67.25,67.1,67.21,24091.0,56.909,56.9938,56.8666,56.9599,24091.0
2015-11-06 15:00:00,67.21,67.21,67.07,67.11,31689.0,56.9599,56.9599,56.8412,56.8751,31689.0
2015-11-06 15:10:00,67.11,67.11,66.97,67.0,44478.0,56.8751,56.8751,56.7565,56.7819,44478.0
2015-11-06 15:20:00,67.0,67.03,66.96,66.97,48340.0,56.7819,56.8073,56.748,56.7565,48340.0
2015-11-06 15:30:00,66.98,67.05,66.97,66.97,55099.0,56.7649,56.8243,56.7565,56.7565,55099.0
2015-11-06 15:40:00,66.98,67.02,66.94,67.0,111076.0,56.7649,56.7988,56.731,56.7819,111076.0
2015-11-06 15:50:00,67.0,67.19,66.98,67.18,336382.0,56.7819,56.9429,56.7649,56.9344,336382.0
2015-11-09 09:30:00,66.94,67.47,66.84,67.04,57438.0,56.731,57.1802,56.6463,56.8158,57438.0
2015-11-09 09:40:00,67.05,67.06,66.61,66.63,110649.0,56.8243,56.8327,56.4514,56.4683,110649.0
2015-11-09 09:50:00,66.57,66.66,66.49,66.51,18681.0,56.4175,56.4937,56.3497,56.3666,18681.0
2015-11-09 10:00:00,66.51,66.57,66.39,66.47,20446.0,56.3666,56.4175,56.2649,56.3327,20446.0
2015-11-09 10:10:00,66.51,66.72,66.44,66.55,23660.0,56.3666,56.5446,56.3073,56.4005,23660.0
2015-11-09 10:20:00,66.53,66.57,66.4,66.51,8700.0,56.3836,56.4175,56.2734,56.3666,8700.0
2015-11-09 10:30:00,66.5,66.63,66.43,66.6,11057.0,56.3581,56.4683,56.2988,56.4429,11057.0
2015-11-09 10:40:00,66.6,66.63,66.53,66.6,8899.0,56.4429,56.4683,56.3836,56.4429,8899.0
2015-11-09 10:50:00,66.59,66.72,66.56,66.7,23643.0,56.4344,56.5446,56.409,56.5276,23643.0
2015-11-09 11:00:00,66.7,66.73,66.62,66.62,37485.0,56.5276,56.5531,56.4598,56.4598,37485.0
2015-11-09 11:10:00,66.64,66.66,66.47,66.61,19515.0,56.4768,56.4937,56.3327,56.4514,19515.0
2015-11-09 11:20:00,66.58,66.58,66.43,66.47,8589.0,56.4259,56.4259,56.2988,56.3327,8589.0
2015-11-09 11:30:00,66.47,66.54,66.46,66.46,9621.0,56.3327,56.392,56.3242,56.3242,9621.0
2015-11-09 11:40:00,66.46,66.48,66.28,66.28,14726.0,56.3242,56.3412,56.1717,56.1717,14726.0
2015-11-09 11:50:00,66.27,66.3,66.23,66.3,12948.0,56.1632,56.1886,56.1293,56.1886,12948.0
2015-11-09 12:00:00,66.3,66.45,66.25,66.4,24527.0,56.1886,56.3158,56.1463,56.2734,24527.0
2015-11-09 12:10:00,66.42,66.47,66.36,66.37,10147.0,56.2903,56.3327,56.2395,56.248,10147.0
2015-11-09 12:20:00,66.35,66.42,66.29,66.41,21694.0,56.231,56.2903,56.1802,56.2819,21694.0
2015-11-09 12:30:00,66.42,66.42,66.37,66.41,7755.0,56.2903,56.2903,56.248,56.2819,7755.0
2015-11-09 12:40:00,66.44,66.47,66.43,66.43,8959.0,56.3073,56.3327,56.2988,56.2988,8959.0
2015-11-09 12:50:00,66.45,66.45,66.37,66.37,10153.0,56.3158,56.3158,56.248,56.248,10153.0
2015-11-09 13:00:00,66.38,66.39,66.25,66.25,7314.0,56.2564,56.2649,56.1463,56.1463,7314.0
2015-11-09 13:10:00,66.26,66.27,66.12,66.13,12758.0,56.1547,56.1632,56.0361,56.0446,12758.0
2015-11-09 13:20:00,66.13,66.25,66.11,66.21,10417.0,56.0446,56.1463,56.0276,56.1124,10417.0
2015-11-09 13:30:00,66.23,66.26,66.16,66.25,8516.0,56.1293,56.1547,56.07,56.1463,8516.0
2015-11-09 13:40:00,66.26,66.27,66.13,66.15,10367.0,56.1547,56.1632,56.0446,56.0615,10367.0
2015-11-09 13:50:00,66.16,66.17,66.06,66.17,18861.0,56.07,56.0785,55.9852,56.0785,18861.0
2015-11-09 14:00:00,66.17,66.23,66.12,66.21,15135.0,56.0785,56.1293,56.0361,56.1124,15135.0
2015-11-09 14:10:00,66.2,66.24,66.13,66.23,22488.0,56.1039,56.1378,56.0446,56.1293,22488.0
2015-11-09 14:20:00,66.24,66.25,66.18,66.19,21453.0,56.1378,56.1463,56.0869,56.0954,21453.0
2015-11-09 14:30:00,66.2,66.24,66.11,66.13,19171.0,56.1039,56.1378,56.0276,56.0446,19171.0
2015-11-09 14:40:00,66.13,66.19,66.1,66.16,20056.0,56.0446,56.0954,56.0191,56.07,20056.0
2015-11-09 14:50:00,66.17,66.26,66.17,66.23,16085.0,56.0785,56.1547,56.0785,56.1293,16085.0
2015-11-09 15:00:00,66.23,66.25,66.14,66.16,15687.0,56.1293,56.1463,56.053,56.07,15687.0
2015-11-09 15:10:00,66.16,66.18,66.08,66.12,16729.0,56.07,56.0869,56.0022,56.0361,16729.0
2015-11-09 15:20:00,66.11,66.23,66.07,66.22,20124.0,56.0276,56.1293,55.9937,56.1208,20124.0
2015-11-09 15:30:00,66.21,66.36,66.21,66.34,34119.0,56.1124,56.2395,56.1124,56.2225,34119.0
2015-11-09 15:40:00,66.35,66.51,66.33,66.48,113102.0,56.231,56.3666,56.2141,56.3412,113102.0
2015-11-09 15:50:00,66.48,66.49,66.33,66.37,76128.0,56.3412,56.3497,56.2141,56.248,76128.0
2015-11-10 09:30:00,66.13,66.62,66.03,66.55,42621.0,56.0446,56.4598,55.9598,56.4005,42621.0
2015-11-10 09:40:00,66.52,66.52,66.03,66.23,36711.0,56.3751,56.3751,55.9598,56.1293,36711.0
2015-11-10 09:50:00,66.24,66.5,66.15,66.35,24356.0,56.1378,56.3581,56.0615,56.231,24356.0
2015-11-10 10:00:00,66.33,66.55,66.33,66.37,26170.0,56.2141,56.4005,56.2141,56.248,26170.0
2015-11-10 10:10:00,66.35,66.39,66.27,66.27,17958.0,56.231,56.2649,56.1632,56.1632,17958.0
2015-11-10 10:20:00,66.24,66.35,66.23,66.3,23408.0,56.1378,56.231,56.1293,56.1886,23408.0
2015-11-10 10:30:00,66.3,66.49,66.27,66.45,31850.0,56.1886,56.3497,56.1632,56.3158,31850.0
2015-11-10 10:40:00,66.43,66.59,66.43,66.47,26776.0,56.2988,56.4344,56.2988,56.3327,26776.0
2015-11-10 10:50:00,66.47,66.49,66.41,66.42,10046.0,56.3327,56.3497,56.2819,56.2903,10046.0
2015-11-10 11:00:00,66.43,66.48,66.33,66.33,15235.0,56.2988,56.3412,56.2141,56.2141,15235.0
2015-11-10 11:10:00,66.35,66.46,66.34,66.38,245667.0,56.231,56.3242,56.2225,56.2564,245667.0
2015-11-10 11:20:00,66.38,66.38,66.14,66.16,15315.0,56.2564,56.2564,56.053,56.07,15315.0
2015-11-10 11:30:00,66.15,66.24,66.15,66.16,10105.0,56.0615,56.1378,56.0615,56.07,10105.0
2015-11-10 11:40:00,66.18,66.24,66.18,66.2,16089.0,56.0869,56.1378,56.0869,56.1039,16089.0
2015-11-10 11:50:00,66.22,66.24,66.1,66.15,14243.0,56.1208,56.1378,56.0191,56.0615,14243.0
2015-11-10 12:00:00,66.15,66.24,66.15,66.19,11278.0,56.0615,56.1378,56.0615,56.0954,11278.0
2015-11-10 12:10:00,66.19,66.29,66.18,66.28,22263.0,56.0954,56.1802,56.0869,56.1717,22263.0
2015-11-10 12:20:00,66.28,66.3,66.23,66.23,11593.0,56.1717,56.1886,56.1293,56.1293,11593.0
2015-11-10 12:30:00,66.24,66.24,66.06,66.11,7247.0,56.1378,56.1378,55.9852,56.0276,7247.0
2015-11-10 12:40:00,66.11,66.35,66.1,66.34,28177.0,56.0276,56.231,56.0191,56.2225,28177.0
2015-11-10 12:50:00,66.34,66.34,66.29,66.34,8232.0,56.2225,56.2225,56.1802,56.2225,8232.0
2015-11-10 13:00:00,66.33,66.34,66.25,66.32,16462.0,56.2141,56.2225,56.1463,56.2056,16462.0
2015-11-10 13:10:00,66.35,66.35,66.32,66.34,35450.0,56.231,56.231,56.2056,56.2225,35450.0
2015-11-10 13:20:00,66.34,66.55,66.33,66.53,26559.0,56.2225,56.4005,56.2141,56.3836,26559.0
2015-11-10 13:30:00,66.55,66.57,66.49,66.57,13323.0,56.4005,56.4175,56.3497,56.4175,13323.0
2015-11-10 13:40:00,66.55,66.68,66.54,66.65,17107.0,56.4005,56.5107,56.392,56.4853,17107.0
2015-11-10 13:50:00,66.65,66.69,66.57,66.59,10686.0,56.4853,56.5192,56.4175,56.4344,10686.0
2015-11-10 14:00:00,66.59,66.65,66.55,66.56,32600.0,56.4344,56.4853,56.4005,56.409,32600.0
2015-11-10 14:10:00,66.55,66.65,66.53,66.63,17382.0,56.4005,56.4853,56.3836,56.4683,17382.0
2015-11-10 14:20:00,66.62,66.69,66.55,66.62,171019.0,56.4598,56.5192,56.4005,56.4598,171019.0
2015-11-10 14:30:00,66.62,66.67,66.51,66.56,20957.0,56.4598,56.5022,56.3666,56.409,20957.0
2015-11-10 14:40:00,66.56,66.63,66.52,66.6,28430.0,56.409,56.4683,56.3751,56.4429,28430.0
2015-11-10 14:50:00,66.62,66.65,66.55,66.58,16510.0,56.4598,56.4853,56.4005,56.4259,16510.0
2015-11-10 15:00:00,66.59,66.62,66.56,66.61,49712.0,56.4344,56.4598,56.409,56.4514,49712.0
2015-11-10 15:10:00,66.6,66.61,66.55,66.58,33324.0,56.4429,56.4514,56.4005,56.4259,33324.0
2015-11-10 15:20:00,66.58,66.62,66.56,66.62,21044.0,56.4259,56.4598,56.409,56.4598,21044.0
2015-11-10 15:30:00,66.61,66.65,66.56,66.59,81865.0,56.4514,56.4853,56.409,56.4344,81865.0
2015-11-10 15:40:00,66.59,66.62,66.56,66.57,77827.0,56.4344,56.4598,56.409,56.4175,77827.0
2015-11-10 15:50:00,66.58,66.58,66.45,66.54,149057.0,56.4259,56.4259,56.3158,56.392,149057.0
2015-11-11 09:30:00,66.42,66.84,66.19,66.78,77655.0,56.2903,56.6463,56.0954,56.5954,77655.0
2015-11-11 09:40:00,66.76,66.89,66.66,66.71,44182.0,56.5785,56.6887,56.4937,56.5361,44182.0
2015-11-11 09:50:00,66.73,66.86,66.67,66.72,33118.0,56.5531,56.6632,56.5022,56.5446,33118.0
2015-11-11 10:00:00,66.72,66.74,66.57,66.65,20884.0,56.5446,56.5615,56.4175,56.4853,20884.0
2015-11-11 10:10:00,66.65,66.76,66.61,66.73,18874.0,56.4853,56.5785,56.4514,56.5531,18874.0
2015-11-11 10:20:00,66.73,66.76,66.63,66.67,15087.0,56.5531,56.5785,56.4683,56.5022,15087.0
2015-11-11 10:30:00,66.67,66.7,66.5,66.57,26338.0,56.5022,56.5276,56.3581,56.4175,26338.0
2015-11-11 10:40:00,66.56,66.73,66.56,66.68,31139.0,56.409,56.5531,56.409,56.5107,31139.0
2015-11-11 10:50:00,66.7,66.77,66.6,66.74,65591.0,56.5276,56.587,56.4429,56.5615,65591.0
2015-11-11 11:00:00,66.75,66.9,66.68,66.88,44148.0,56.57,56.6971,56.5107,56.6802,44148.0
2015-11-11 11:10:00,66.88,66.97,66.84,66.96,20416.0,56.6802,56.7565,56.6463,56.748,20416.0
2015-11-11 11:20:00,66.96,67.03,66.93,66.97,75730.0,56.748,56.8073,56.7226,56.7565,75730.0
2015-11-11 11:30:00,66.98,67.02,66.89,66.92,32834.0,56.7649,56.7988,56.6887,56.7141,32834.0
2015-11-11 11:40:00,66.93,67.12,66.92,66.99,121801.0,56.7226,56.8836,56.7141,56.7734,121801.0
2015-11-11 11:50:00,66.99,67.02,66.9,66.92,28199.0,56.7734,56.7988,56.6971,56.7141,28199.0
2015-11-11 12:00:00,66.92,66.95,66.89,66.95,29993.0,56.7141,56.7395,56.6887,56.7395,29993.0
2015-11-11 12:10:00,66.95,67.01,66.93,67.0,113722.0,56.7395,56.7904,56.7226,56.7819,113722.0
2015-11-11 12:20:00,67.0,67.05,66.97,67.0,87521.0,56.7819,56.8243,56.7565,56.7819,87521.0
2015-11-11 12:30:00,67.01,67.1,66.97,67.06,18150.0,56.7904,56.8666,56.7565,56.8327,18150.0
2015-11-11 12:40:00,67.07,67.09,67.04,67.07,20737.0,56.8412,56.8582,56.8158,56.8412,20737.0
2015-11-11 12:50:00,67.07,67.07,66.95,66.98,41862.0,56.8412,56.8412,56.7395,56.7649,41862.0
2015-11-11 13:00:00,66.99,67.06,66.98,67.05,27194.0,56.7734,56.8327,56.7649,56.8243,27194.0
2015-11-11 13:10:00,67.04,67.05,67.0,67.05,10792.0,56.8158,56.8243,56.7819,56.8243,10792.0
2015-11-11 13:20:00,67.05,67.11,67.05,67.09,22762.0,56.8243,56.8751,56.8243,56.8582,22762.0
2015-11-11 13:30:00,67.09,67.12,67.05,67.12,17202.0,56.8582,56.8836,56.8243,56.8836,17202.0
2015-11-11 13:40:00,67.12,67.18,67.07,67.11,20761.0,56.8836,56.9344,56.8412,56.8751,20761.0
2015-11-11 13:50:00,67.1,67.15,67.07,67.07,14335.0,56.8666,56.909,56.8412,56.8412,14335.0
2015-11-11 14:00:00,67.07,67.07,66.97,67.02,17887.0,56.8412,56.8412,56.7565,56.7988,17887.0
2015-11-11 14:10:00,67.02,67.12,67.01,67.12,63466.0,56.7988,56.8836,56.7904,56.8836,63466.0
2015-11-11 14:20:00,67.13,67.19,67.09,67.18,16532.0,56.8921,56.9429,56.8582,56.9344,16532.0
2015-11-11 14:30:00,67.19,67.21,67.06,67.09,26802.0,56.9429,56.9599,56.8327,56.8582,26802.0
2015-11-11 14:40:00,67.1,67.11,66.99,67.08,22853.0,56.8666,56.8751,56.7734,56.8497,22853.0
2015-11-11 14:50:00,67.08,67.19,67.08,67.09,33364.0,56.8497,56.9429,56.8497,56.8582,33364.0
2015-11-11 15:00:00,67.08,67.11,67.02,67.03,27226.0,56.8497,56.8751,56.7988,56.8073,27226.0
2015-11-11 15:10:00,67.02,67.15,67.02,67.09,28731.0,56.7988,56.909,56.7988,56.8582,28731.0
2015-11-11 15:20:00,67.09,67.37,67.08,67.32,122182.0,56.8582,57.0955,56.8497,57.0531,122182.0
2015-11-11 15:30:00,67.31,67.31,67.12,67.24,50082.0,57.0446,57.0446,56.8836,56.9853,50082.0
2015-11-11 15:40:00,67.24,67.25,67.09,67.09,59568.0,56.9853,56.9938,56.8582,56.8582,59568.0
2015-11-11 15:50:00,67.09,67.16,67.07,67.08,84502.0,56.8582,56.9175,56.8412,56.8497,84502.0
2015-11-12 09:30:00,66.77,67.02,66.51,66.83,76946.0,56.587,56.7988,56.3666,56.6378,76946.0
2015-11-12 09:40:00,66.86,66.87,66.59,66.64,114934.0,56.6632,56.6717,56.4344,56.4768,114934.0
2015-11-12 09:50:00,66.65,66.66,66.24,66.36,98538.0,56.4853,56.4937,56.1378,56.2395,98538.0
2015-11-12 10:00:00,66.37,66.39,66.22,66.34,18629.0,56.248,56.2649,56.1208,56.2225,18629.0
2015-11-12 10:10:00,66.36,66.49,66.35,66.48,27953.0,56.2395,56.3497,56.231,56.3412,27953.0
2015-11-12 10:20:00,66.47,66.52,66.37,66.5,20085.0,56.3327,56.3751,56.248,56.3581,20085.0
2015-11-12 10:30:00,66.51,66.65,66.48,66.63,40501.0,56.3666,56.4853,56.3412,56.4683,40501.0
2015-11-12 10:40:00,66.64,66.76,66.62,66.69,20288.0,56.4768,56.5785,56.4598,56.5192,20288.0
2015-11-12 10:50:00,66.7,66.89,66.66,66.84,53210.0,56.5276,56.6887,56.4937,56.6463,53210.0
2015-11-12 11:00:00,66.86,66.88,66.7,66.84,44315.0,56.6632,56.6802,56.5276,56.6463,44315.0
2015-11-12 11:10:00,66.85,66.92,66.77,66.84,18978.0,56.6548,56.7141,56.587,56.6463,18978.0
2015-11-12 11:20:00,66.83,66.85,66.75,66.76,14843.0,56.6378,56.6548,56.57,56.5785,14843.0
2015-11-12 11:30:00,66.77,66.77,66.66,66.66,19091.0,56.587,56.587,56.4937,56.4937,19091.0
2015-11-12 11:40:00,66.67,66.75,66.58,66.66,19651.0,56.5022,56.57,56.4259,56.4937,19651.0
2015-11-12 11:50:00,66.66,66.67,66.55,66.65,15639.0,56.4937,56.5022,56.4005,56.4853,15639.0
2015-11-12 12:00:00,66.64,66.71,66.51,66.52,19319.0,56.4768,56.5361,56.3666,56.3751,19319.0
2015-11-12 12:10:00,66.52,66.55,66.49,66.54,16836.0,56.3751,56.4005,56.3497,56.392,16836.0
2015-11-12 12:20:00,66.53,66.54,66.44,66.5,10803.0,56.3836,56.392,56.3073,56.3581,10803.0
2015-11-12 12:30:00,66.48,66.5,66.38,66.43,11196.0,56.3412,56.3581,56.2564,56.2988,11196.0
2015-11-12 12:40:00,66.44,66.74,66.44,66.71,36914.0,56.3073,56.5615,56.3073,56.5361,36914.0
2015-11-12 12:50:00,66.71,66.82,66.62,66.64,104574.0,56.5361,56.6293,56.4598,56.4768,104574.0
2015-11-12 13:00:00,66.67,66.77,66.64,66.65,11500.0,56.5022,56.587,56.4768,56.4853,11500.0
2015-11-12 13:10:00,66.66,66.73,66.63,66.63,38593.0,56.4937,56.5531,56.4683,56.4683,38593.0
2015-11-12 13:20:00,66.63,66.66,66.53,66.63,23806.0,56.4683,56.4937,56.3836,56.4683,23806.0
2015-11-12 13:30:00,66.65,66.68,66.61,66.67,46531.0,56.4853,56.5107,56.4514,56.5022,46531.0
2015-11-12 13:40:00,66.67,66.67,66.58,66.64,22410.0,56.5022,56.5022,56.4259,56.4768,22410.0
2015-11-12 13:50:00,66.64,66.78,66.62,66.78,82570.0,56.4768,56.5954,56.4598,56.5954,82570.0
2015-11-12 14:00:00,66.76,66.82,66.71,66.8,16056.0,56.5785,56.6293,56.5361,56.6124,16056.0
2015-11-12 14:10:00,66.82,66.82,66.69,66.7,12326.0,56.6293,56.6293,56.5192,56.5276,12326.0
2015-11-12 14:20:00,66.71,66.71,66.63,66.69,24336.0,56.5361,56.5361,56.4683,56.5192,24336.0
2015-11-12 14:30:00,66.7,66.8,66.68,66.68,36602.0,56.5276,56.6124,56.5107,56.5107,36602.0
2015-11-12 14:40:00,66.67,66.7,66.61,66.64,22893.0,56.5022,56.5276,56.4514,56.4768,22893.0
2015-11-12 14:50:00,66.62,66.62,66.5,66.61,10742.0,56.4598,56.4598,56.3581,56.4514,10742.0
2015-11-12 15:00:00,66.58,66.65,66.55,66.63,15899.0,56.4259,56.4853,56.4005,56.4683,15899.0
2015-11-12 15:10:00,66.62,66.7,66.6,66.7,26370.0,56.4598,56.5276,56.4429,56.5276,26370.0
2015-11-12 15:20:00,66.7,66.7,66.65,66.7,39760.0,56.5276,56.5276,56.4853,56.5276,39760.0
2015-11-12 15:30:00,66.69,66.7,66.53,66.55,26961.0,56.5192,56.5276,56.3836,56.4005,26961.0
2015-11-12 15:40:00,66.55,66.56,66.46,66.47,39307.0,56.4005,56.409,56.3242,56.3327,39307.0
2015-11-12 15:50:00,66.47,66.48,66.3,66.32,127589.0,56.3327,56.3412,56.1886,56.2056,127589.0
2015-11-13 09:30:00,66.21,66.33,66.0,66.13,40520.0,56.1124,56.2141,55.9344,56.0446,40520.0
2015-11-13 09:40:00,66.12,66.23,65.87,66.22,89580.0,56.0361,56.1293,55.8242,56.1208,89580.0
2015-11-13 09:50:00,66.24,66.25,65.87,65.89,24532.0,56.1378,56.1463,55.8242,55.8412,24532.0
2015-11-13 10:00:00,65.91,66.0,65.74,65.76,20560.0,55.8581,55.9344,55.7141,55.731,20560.0
2015-11-13 10:10:00,65.74,65.75,65.58,65.64,20463.0,55.7141,55.7225,55.5785,55.6293,20463.0
2015-11-13 10:20:00,65.65,65.76,65.58,65.61,17887.0,55.6378,55.731,55.5785,55.6039,17887.0
2015-11-13 10:30:00,65.63,65.65,65.49,65.65,21039.0,55.6208,55.6378,55.5022,55.6378,21039.0
2015-11-13 10:40:00,65.64,65.77,65.58,65.63,40051.0,55.6293,55.7395,55.5785,55.6208,40051.0
2015-11-13 10:50:00,65.64,65.67,65.61,65.65,8014.0,55.6293,55.6547,55.6039,55.6378,8014.0
2015-11-13 11:00:00,65.64,65.66,65.5,65.5,8522.0,55.6293,55.6463,55.5107,55.5107,8522.0
2015-11-13 11:10:00,65.51,65.53,65.31,65.4,9606.0,55.5191,55.5361,55.3496,55.4259,9606.0
2015-11-13 11:20:00,65.42,65.68,65.41,65.68,22620.0,55.4429,55.6632,55.4344,55.6632,22620.0
2015-11-13 11:30:00,65.69,65.7,65.57,65.57,15409.0,55.6717,55.6802,55.57,55.57,15409.0
2015-11-13 11:40:00,65.58,65.72,65.57,65.69,10778.0,55.5785,55.6971,55.57,55.6717,10778.0
2015-11-13 11:50:00,65.67,65.8,65.65,65.79,13307.0,55.6547,55.7649,55.6378,55.7564,13307.0
2015-11-13 12:00:00,65.77,65.79,65.71,65.79,11574.0,55.7395,55.7564,55.6886,55.7564,11574.0
2015-11-13 12:10:00,65.8,65.92,65.8,65.88,10210.0,55.7649,55.8666,55.7649,55.8327,10210.0
2015-11-13 12:20:00,65.89,65.92,65.77,65.8,6982.0,55.8412,55.8666,55.7395,55.7649,6982.0
2015-11-13 12:30:00,65.8,65.82,65.67,65.67,10511.0,55.7649,55.7819,55.6547,55.6547,10511.0
2015-11-13 12:40:00,65.66,65.66,65.51,65.53,15495.0,55.6463,55.6463,55.5191,55.5361,15495.0
2015-11-13 12:50:00,65.52,65.65,65.52,65.58,25902.0,55.5276,55.6378,55.5276,55.5785,25902.0
2015-11-13 13:00:00,65.6,65.65,65.49,65.49,18641.0,55.5954,55.6378,55.5022,55.5022,18641.0
2015-11-13 13:10:00,65.51,65.54,65.49,65.5,8797.0,55.5191,55.5446,55.5022,55.5107,8797.0
2015-11-13 13:20:00,65.48,65.56,65.48,65.49,19331.0,55.4937,55.5615,55.4937,55.5022,19331.0
2015-11-13 13:30:00,65.51,65.56,65.44,65.48,10771.0,55.5191,55.5615,55.4598,55.4937,10771.0
2015-11-13 13:40:00,65.48,65.58,65.47,65.54,17127.0,55.4937,55.5785,55.4852,55.5446,17127.0
2015-11-13 13:50:00,65.54,65.65,65.53,65.57,11557.0,55.5446,55.6378,55.5361,55.57,11557.0
2015-11-13 14:00:00,65.57,65.66,65.54,65.56,14896.0,55.57,55.6463,55.5446,55.5615,14896.0
2015-11-13 14:10:00,65.51,65.63,65.49,65.53,17086.0,55.5191,55.6208,55.5022,55.5361,17086.0
2015-11-13 14:20:00,65.54,65.58,65.39,65.4,9993.0,55.5446,55.5785,55.4174,55.4259,9993.0
2015-11-13 14:30:00,65.39,65.46,65.32,65.37,17412.0,55.4174,55.4768,55.3581,55.4005,17412.0
2015-11-13 14:40:00,65.36,65.38,65.2,65.27,16320.0,55.392,55.409,55.2564,55.3157,16320.0
2015-11-13 14:50:00,65.26,65.32,65.17,65.21,22427.0,55.3073,55.3581,55.231,55.2649,22427.0
2015-11-13 15:00:00,65.2,65.29,65.2,65.28,16304.0,55.2564,55.3327,55.2564,55.3242,16304.0
2015-11-13 15:10:00,65.29,65.4,65.23,65.23,23269.0,55.3327,55.4259,55.2818,55.2818,23269.0
2015-11-13 15:20:00,65.24,65.24,65.14,65.15,20674.0,55.2903,55.2903,55.2056,55.214,20674.0
2015-11-13 15:30:00,65.15,65.26,65.1,65.22,34878.0,55.214,55.3073,55.1717,55.2734,34878.0
2015-11-13 15:40:00,65.22,65.27,65.14,65.21,38669.0,55.2734,55.3157,55.2056,55.2649,38669.0
2015-11-13 15:50:00,65.22,65.25,65.09,65.11,92843.0,55.2734,55.2988,55.1632,55.1801,92843.0
2015-11-16 09:30:00,65.14,65.31,64.89,65.25,35013.0,55.2056,55.3496,54.9937,55.2988,35013.0
2015-11-16 09:40:00,65.27,65.6,65.18,65.31,65420.0,55.3157,55.5954,55.2395,55.3496,65420.0
2015-11-16 09:50:00,65.3,65.42,65.19,65.19,5719.0,55.3412,55.4429,55.2479,55.2479,5719.0
2015-11-16 10:00:00,65.19,65.33,65.14,65.3,12210.0,55.2479,55.3666,55.2056,55.3412,12210.0
2015-11-16 10:10:00,65.26,65.43,65.2,65.41,184783.0,55.3073,55.4513,55.2564,55.4344,184783.0
2015-11-16 10:20:00,65.4,65.46,65.23,65.26,15439.0,55.4259,55.4768,55.2818,55.3073,15439.0
2015-11-16 10:30:00,65.26,65.41,65.24,65.39,12279.0,55.3073,55.4344,55.2903,55.4174,12279.0
2015-11-16 10:40:00,65.38,65.39,65.27,65.27,6952.0,55.409,55.4174,55.3157,55.3157,6952.0
2015-11-16 10:50:00,65.22,65.28,65.12,65.21,12831.0,55.2734,55.3242,55.1886,55.2649,12831.0
2015-11-16 11:00:00,65.22,65.35,65.18,65.24,11733.0,55.2734,55.3835,55.2395,55.2903,11733.0
2015-11-16 11:10:00,65.25,65.34,65.22,65.29,6514.0,55.2988,55.3751,55.2734,55.3327,6514.0
2015-11-16 11:20:00,65.31,65.33,65.12,65.14,5435.0,55.3496,55.3666,55.1886,55.2056,5435.0
2015-11-16 11:30:00,65.16,65.34,65.15,65.29,9296.0,55.2225,55.3751,55.214,55.3327,9296.0
2015-11-16 11:40:00,65.29,65.34,65.22,65.32,7337.0,55.3327,55.3751,55.2734,55.3581,7337.0
2015-11-16 11:50:00,65.31,65.31,65.19,65.21,8462.0,55.3496,55.3496,55.2479,55.2649,8462.0
2015-11-16 12:00:00,65.2,65.29,65.2,65.27,6850.0,55.2564,55.3327,55.2564,55.3157,6850.0
2015-11-16 12:10:00,65.26,65.29,65.12,65.12,10255.0,55.3073,55.3327,55.1886,55.1886,10255.0
2015-11-16 12:20:00,65.13,65.24,65.13,65.18,7014.0,55.1971,55.2903,55.1971,55.2395,7014.0
2015-11-16 12:30:00,65.19,65.4,65.19,65.36,12420.0,55.2479,55.4259,55.2479,55.392,12420.0
2015-11-16 12:40:00,65.36,65.38,65.24,65.28,9126.0,55.392,55.409,55.2903,55.3242,9126.0
2015-11-16 12:50:00,65.29,65.3,65.15,65.22,8334.0,55.3327,55.3412,55.214,55.2734,8334.0
2015-11-16 13:00:00,65.22,65.28,65.2,65.23,9591.0,55.2734,55.3242,55.2564,55.2818,9591.0
2015-11-16 13:10:00,65.24,65.32,65.23,65.32,10931.0,55.2903,55.3581,55.2818,55.3581,10931.0
2015-11-16 13:20:00,65.32,65.41,65.27,65.28,12621.0,55.3581,55.4344,55.3157,55.3242,12621.0
2015-11-16 13:30:00,65.3,65.36,65.25,65.26,25361.0,55.3412,55.392,55.2988,55.3073,25361.0
2015-11-16 13:40:00,65.25,65.3,65.24,65.28,9258.0,55.2988,55.3412,55.2903,55.3242,9258.0
2015-11-16 13:50:00,65.29,65.34,65.25,65.33,15037.0,55.3327,55.3751,55.2988,55.3666,15037.0
2015-11-16 14:00:00,65.34,65.41,65.27,65.28,14979.0,55.3751,55.4344,55.3157,55.3242,14979.0
2015-11-16 14:10:00,65.29,65.37,65.23,65.26,19884.0,55.3327,55.4005,55.2818,55.3073,19884.0
2015-11-16 14:20:00,65.25,65.31,65.24,65.26,16704.0,55.2988,55.3496,55.2903,55.3073,16704.0
2015-11-16 14:30:00,65.25,65.29,65.22,65.28,52193.0,55.2988,55.3327,55.2734,55.3242,52193.0
2015-11-16 14:40:00,65.28,65.29,65.22,65.25,32585.0,55.3242,55.3327,55.2734,55.2988,32585.0
2015-11-16 14:50:00,65.26,65.32,65.24,65.27,24906.0,55.3073,55.3581,55.2903,55.3157,24906.0
2015-11-16 15:00:00,65.28,65.46,65.24,65.35,52453.0,55.3242,55.4768,55.2903,55.3835,52453.0
2015-11-16 15:10:00,65.34,65.48,65.34,65.41,21146.0,55.3751,55.4937,55.3751,55.4344,21146.0
2015-11-16 15:20:00,65.42,65.55,65.4,65.52,43151.0,55.4429,55.553,55.4259,55.5276,43151.0
2015-11-16 15:30:00,65.53,65.56,65.48,65.56,85633.0,55.5361,55.5615,55.4937,55.5615,85633.0
2015-11-16 15:40:00,65.55,65.61,65.48,65.5,84783.0,55.553,55.6039,55.4937,55.5107,84783.0
2015-11-16 15:50:00,65.52,65.58,65.49,65.49,237463.0,55.5276,55.5785,55.5022,55.5022,237463.0
2015-11-17 09:30:00,65.72,65.96,65.67,65.95,42767.0,55.6971,55.9005,55.6547,55.892,42767.0
2015-11-17 09:40:00,65.95,66.04,65.79,65.8,15008.0,55.892,55.9683,55.7564,55.7649,15008.0
2015-11-17 09:50:00,65.81,65.87,65.7,65.78,27694.0,55.7734,55.8242,55.6802,55.748,27694.0
2015-11-17 10:00:00,65.8,65.89,65.79,65.83,17086.0,55.7649,55.8412,55.7564,55.7903,17086.0
2015-11-17 10:10:00,65.83,65.86,65.72,65.72,22938.0,55.7903,55.8158,55.6971,55.6971,22938.0
2015-11-17 10:20:00,65.73,65.8,65.67,65.8,16432.0,55.7056,55.7649,55.6547,55.7649,16432.0
2015-11-17 10:30:00,65.77,65.97,65.76,65.9,13611.0,55.7395,55.909,55.731,55.8496,13611.0
2015-11-17 10:40:00,65.88,66.0,65.79,65.97,17881.0,55.8327,55.9344,55.7564,55.909,17881.0
2015-11-17 10:50:00,65.98,66.0,65.9,65.94,17614.0,55.9174,55.9344,55.8496,55.8835,17614.0
2015-11-17 11:00:00,65.95,65.98,65.88,65.91,9850.0,55.892,55.9174,55.8327,55.8581,9850.0
2015-11-17 11:10:00,65.91,66.04,65.91,66.02,12521.0,55.8581,55.9683,55.8581,55.9513,12521.0
2015-11-17 11:20:00,66.04,66.05,65.95,66.04,19981.0,55.9683,55.9768,55.892,55.9683,19981.0
2015-11-17 11:30:00,66.05,66.12,66.01,66.03,31460.0,55.9768,56.0361,55.9429,55.9598,31460.0
2015-11-17 11:40:00,66.03,66.04,65.89,65.92,18627.0,55.9598,55.9683,55.8412,55.8666,18627.0
2015-11-17 11:50:00,65.92,66.0,65.91,65.92,12916.0,55.8666,55.9344,55.8581,55.8666,12916.0
2015-11-17 12:00:00,65.93,65.98,65.93,65.95,9600.0,55.8751,55.9174,55.8751,55.892,9600.0
2015-11-17 12:10:00,65.95,66.01,65.94,66.0,11889.0,55.892,55.9429,55.8835,55.9344,11889.0
2015-11-17 12:20:00,65.99,66.0,65.88,65.9,9415.0,55.9259,55.9344,55.8327,55.8496,9415.0
2015-11-17 12:30:00,65.91,65.95,65.84,65.89,12064.0,55.8581,55.892,55.7988,55.8412,12064.0
2015-11-17 12:40:00,65.87,65.88,65.77,65.79,7421.0,55.8242,55.8327,55.7395,55.7564,7421.0
2015-11-17 12:50:00,65.8,65.9,65.8,65.88,6600.0,55.7649,55.8496,55.7649,55.8327,6600.0
2015-11-17 13:00:00,65.88,66.0,65.86,65.95,16373.0,55.8327,55.9344,55.8158,55.892,16373.0
2015-11-17 13:10:00,65.95,66.02,65.85,65.85,9367.0,55.892,55.9513,55.8073,55.8073,9367.0
2015-11-17 13:20:00,65.85,65.86,65.73,65.79,57305.0,55.8073,55.8158,55.7056,55.7564,57305.0
2015-11-17 13:30:00,65.77,65.88,65.74,65.77,14621.0,55.7395,55.8327,55.7141,55.7395,14621.0
2015-11-17 13:40:00,65.78,65.86,65.72,65.79,10925.0,55.748,55.8158,55.6971,55.7564,10925.0
2015-11-17 13:50:00,65.78,65.92,65.75,65.92,5666.0,55.748,55.8666,55.7225,55.8666,5666.0
2015-11-17 14:00:00,65.91,65.96,65.84,65.94,49348.0,55.8581,55.9005,55.7988,55.8835,49348.0
2015-11-17 14:10:00,65.94,65.99,65.92,65.93,9624.0,55.8835,55.9259,55.8666,55.8751,9624.0
2015-11-17 14:20:00,65.92,65.92,65.69,65.72,8693.0,55.8666,55.8666,55.6717,55.6971,8693.0
2015-11-17 14:30:00,65.72,65.74,65.66,65.69,9612.0,55.6971,55.7141,55.6463,55.6717,9612.0
2015-11-17 14:40:00,65.7,65.71,65.5,65.57,12762.0,55.6802,55.6886,55.5107,55.57,12762.0
2015-11-17 14:50:00,65.57,65.65,65.49,65.65,9744.0,55.57,55.6378,55.5022,55.6378,9744.0
2015-11-17 15:00:00,65.64,65.64,65.5,65.51,13632.0,55.6293,55.6293,55.5107,55.5191,13632.0
2015-11-17 15:10:00,65.51,65.57,65.43,65.49,15433.0,55.5191,55.57,55.4513,55.5022,15433.0
2015-11-17 15:20:00,65.46,65.62,65.46,65.58,18992.0,55.4768,55.6124,55.4768,55.5785,18992.0
2015-11-17 15:30:00,65.58,65.63,65.49,65.6,26917.0,55.5785,55.6208,55.5022,55.5954,26917.0
2015-11-17 15:40:00,65.6,65.75,65.58,65.6,33860.0,55.5954,55.7225,55.5785,55.5954,33860.0
2015-11-17 15:50:00,65.61,65.71,65.6,65.61,78049.0,55.6039,55.6886,55.5954,55.6039,78049.0
2015-11-18 09:30:00,65.92,65.92,65.65,65.78,12669.0,55.8666,55.8666,55.6378,55.748,12669.0
2015-11-18 09:40:00,65.8,65.89,65.7,65.77,40367.0,55.7649,55.8412,55.6802,55.7395,40367.0
2015-11-18 09:50:00,65.75,65.84,65.64,65.68,35322.0,55.7225,55.7988,55.6293,55.6632,35322.0
2015-11-18 10:00:00,65.65,65.75,65.6,65.67,26851.0,55.6378,55.7225,55.5954,55.6547,26851.0
2015-11-18 10:10:00,65.65,65.68,65.52,65.58,24212.0,55.6378,55.6632,55.5276,55.5785,24212.0
2015-11-18 10:20:00,65.57,65.66,65.5,65.57,19940.0,55.57,55.6463,55.5107,55.57,19940.0
2015-11-18 10:30:00,65.58,65.66,65.52,65.59,45245.0,55.5785,55.6463,55.5276,55.5869,45245.0
2015-11-18 10:40:00,65.58,65.63,65.54,65.59,10030.0,55.5785,55.6208,55.5446,55.5869,10030.0
2015-11-18 10:50:00,65.6,65.62,65.51,65.58,7858.0,55.5954,55.6124,55.5191,55.5785,7858.0
2015-11-18 11:00:00,65.58,65.61,65.54,65.61,10136.0,55.5785,55.6039,55.5446,55.6039,10136.0
2015-11-18 11:10:00,65.61,65.7,65.6,65.63,19295.0,55.6039,55.6802,55.5954,55.6208,19295.0
2015-11-18 11:20:00,65.62,65.71,65.62,65.71,6000.0,55.6124,55.6886,55.6124,55.6886,6000.0
2015-11-18 11:30:00,65.72,65.77,65.68,65.68,4700.0,55.6971,55.7395,55.6632,55.6632,4700.0
2015-11-18 11:40:00,65.68,65.74,65.65,65.72,9133.0,55.6632,55.7141,55.6378,55.6971,9133.0
2015-11-18 11:50:00,65.73,65.8,65.72,65.73,6700.0,55.7056,55.7649,55.6971,55.7056,6700.0
2015-11-18 12:00:00,65.73,65.73,65.7,65.72,10701.0,55.7056,55.7056,55.6802,55.6971,10701.0
2015-11-18 12:10:00,65.72,65.79,65.72,65.76,5792.0,55.6971,55.7564,55.6971,55.731,5792.0
2015-11-18 12:20:00,65.77,65.78,65.73,65.77,6900.0,55.7395,55.748,55.7056,55.7395,6900.0
2015-11-18 12:30:00,65.78,65.85,65.78,65.84,9004.0,55.748,55.8073,55.748,55.7988,9004.0
2015-11-18 12:40:00,65.84,65.85,65.7,65.71,5802.0,55.7988,55.8073,55.6802,55.6886,5802.0
2015-11-18 12:50:00,65.71,65.79,65.71,65.76,6943.0,55.6886,55.7564,55.6886,55.731,6943.0
2015-11-18 13:00:00,65.73,65.76,65.7,65.75,7614.0,55.7056,55.731,55.6802,55.7225,7614.0
2015-11-18 13:10:00,65.76,65.78,65.69,65.7,4034.0,55.731,55.748,55.6717,55.6802,4034.0
2015-11-18 13:20:00,65.72,65.88,65.71,65.83,9614.0,55.6971,55.8327,55.6886,55.7903,9614.0
2015-11-18 13:30:00,65.84,65.87,65.73,65.75,8407.0,55.7988,55.8242,55.7056,55.7225,8407.0
2015-11-18 13:40:00,65.75,65.81,65.68,65.69,10634.0,55.7225,55.7734,55.6632,55.6717,10634.0
2015-11-18 13:50:00,65.68,65.75,65.6,65.68,9750.0,55.6632,55.7225,55.5954,55.6632,9750.0
2015-11-18 14:00:00,65.68,65.92,65.63,65.87,22025.0,55.6632,55.8666,55.6208,55.8242,22025.0
2015-11-18 14:10:00,65.87,66.03,65.83,65.83,12350.0,55.8242,55.9598,55.7903,55.7903,12350.0
2015-11-18 14:20:00,65.85,65.87,65.79,65.85,9350.0,55.8073,55.8242,55.7564,55.8073,9350.0
2015-11-18 14:30:00,65.86,65.87,65.75,65.79,15391.0,55.8158,55.8242,55.7225,55.7564,15391.0
2015-11-18 14:40:00,65.8,65.94,65.79,65.9,9910.0,55.7649,55.8835,55.7564,55.8496,9910.0
2015-11-18 14:50:00,65.89,66.01,65.88,66.01,13919.0,55.8412,55.9429,55.8327,55.9429,13919.0
2015-11-18 15:00:00,66.0,66.02,65.93,65.94,15598.0,55.9344,55.9513,55.8751,55.8835,15598.0
2015-11-18 15:10:00,65.94,66.08,65.91,66.04,22162.0,55.8835,56.0022,55.8581,55.9683,22162.0
2015-11-18 15:20:00,66.03,66.03,65.93,65.99,12492.0,55.9598,55.9598,55.8751,55.9259,12492.0
2015-11-18 15:30:00,65.98,66.09,65.97,66.04,22773.0,55.9174,56.0107,55.909,55.9683,22773.0
2015-11-18 15:40:00,66.04,66.17,66.03,66.17,131960.0,55.9683,56.0785,55.9598,56.0785,131960.0
2015-11-18 15:50:00,66.17,66.26,66.09,66.13,333815.0,56.0785,56.1547,56.0107,56.0446,333815.0
2015-11-19 09:30:00,66.25,66.29,66.15,66.16,16283.0,56.1463,56.1802,56.0615,56.07,16283.0
2015-11-19 09:40:00,66.16,66.53,66.1,66.5,32390.0,56.07,56.3836,56.0191,56.3581,32390.0
2015-11-19 09:50:00,66.52,66.52,66.22,66.39,66587.0,56.3751,56.3751,56.1208,56.2649,66587.0
2015-11-19 10:00:00,66.37,66.38,66.18,66.24,49434.0,56.248,56.2564,56.0869,56.1378,49434.0
2015-11-19 10:10:00,66.21,66.23,66.14,66.15,37864.0,56.1124,56.1293,56.053,56.0615,37864.0
2015-11-19 10:20:00,66.16,66.2,66.05,66.05,18778.0,56.07,56.1039,55.9768,55.9768,18778.0
2015-11-19 10:30:00,66.08,66.18,66.01,66.08,17962.0,56.0022,56.0869,55.9429,56.0022,17962.0
2015-11-19 10:40:00,66.08,66.17,66.07,66.11,7179.0,56.0022,56.0785,55.9937,56.0276,7179.0
2015-11-19 10:50:00,66.1,66.26,66.07,66.25,32772.0,56.0191,56.1547,55.9937,56.1463,32772.0
2015-11-19 11:00:00,66.25,66.31,66.21,66.25,13305.0,56.1463,56.1971,56.1124,56.1463,13305.0
2015-11-19 11:10:00,66.25,66.28,66.19,66.25,8795.0,56.1463,56.1717,56.0954,56.1463,8795.0
2015-11-19 11:20:00,66.24,66.24,66.1,66.17,12773.0,56.1378,56.1378,56.0191,56.0785,12773.0
2015-11-19 11:30:00,66.15,66.19,65.99,65.99,9114.0,56.0615,56.0954,55.9259,55.9259,9114.0
2015-11-19 11:40:00,65.97,66.04,65.93,65.98,7821.0,55.909,55.9683,55.8751,55.9174,7821.0
2015-11-19 11:50:00,65.96,66.11,65.92,66.07,15027.0,55.9005,56.0276,55.8666,55.9937,15027.0
2015-11-19 12:00:00,66.08,66.18,66.07,66.12,5000.0,56.0022,56.0869,55.9937,56.0361,5000.0
2015-11-19 12:10:00,66.11,66.14,66.01,66.06,5844.0,56.0276,56.053,55.9429,55.9852,5844.0
2015-11-19 12:20:00,66.06,66.11,66.01,66.06,9630.0,55.9852,56.0276,55.9429,55.9852,9630.0
2015-11-19 12:30:00,66.06,66.1,66.02,66.08,5706.0,55.9852,56.0191,55.9513,56.0022,5706.0
2015-11-19 12:40:00,66.09,66.1,66.05,66.09,5049.0,56.0107,56.0191,55.9768,56.0107,5049.0
2015-11-19 12:50:00,66.1,66.18,66.1,66.13,6602.0,56.0191,56.0869,56.0191,56.0446,6602.0
2015-11-19 13:00:00,66.13,66.13,66.02,66.08,16491.0,56.0446,56.0446,55.9513,56.0022,16491.0
2015-11-19 13:10:00,66.09,66.11,66.06,66.1,8051.0,56.0107,56.0276,55.9852,56.0191,8051.0
2015-11-19 13:20:00,66.1,66.1,66.0,66.09,12197.0,56.0191,56.0191,55.9344,56.0107,12197.0
2015-11-19 13:30:00,66.09,66.13,66.04,66.08,15805.0,56.0107,56.0446,55.9683,56.0022,15805.0
2015-11-19 13:40:00,66.08,66.14,66.04,66.09,11102.0,56.0022,56.053,55.9683,56.0107,11102.0
2015-11-19 13:50:00,66.09,66.14,66.08,66.13,28106.0,56.0107,56.053,56.0022,56.0446,28106.0
2015-11-19 14:00:00,66.13,66.13,66.06,66.09,42745.0,56.0446,56.0446,55.9852,56.0107,42745.0
2015-11-19 14:10:00,66.08,66.12,66.04,66.09,9638.0,56.0022,56.0361,55.9683,56.0107,9638.0
2015-11-19 14:20:00,66.09,66.11,66.03,66.06,9896.0,56.0107,56.0276,55.9598,55.9852,9896.0
2015-11-19 14:30:00,66.07,66.11,65.97,65.99,13046.0,55.9937,56.0276,55.909,55.9259,13046.0
2015-11-19 14:40:00,65.99,66.0,65.95,65.95,9522.0,55.9259,55.9344,55.892,55.892,9522.0
2015-11-19 14:50:00,65.96,66.03,65.87,66.01,49598.0,55.9005,55.9598,55.8242,55.9429,49598.0
2015-11-19 15:00:00,66.0,66.06,65.97,66.03,102110.0,55.9344,55.9852,55.909,55.9598,102110.0
2015-11-19 15:10:00,66.03,66.06,65.97,66.04,31871.0,55.9598,55.9852,55.909,55.9683,31871.0
2015-11-19 15:20:00,66.05,66.1,66.02,66.04,120234.0,55.9768,56.0191,55.9513,55.9683,120234.0
2015-11-19 15:30:00,66.04,66.05,65.98,65.99,58422.0,55.9683,55.9768,55.9174,55.9259,58422.0
2015-11-19 15:40:00,65.99,66.03,65.97,65.99,72159.0,55.9259,55.9598,55.909,55.9259,72159.0
2015-11-19 15:50:00,65.99,66.09,65.99,66.08,97366.0,55.9259,56.0107,55.9259,56.0022,97366.0
2015-11-20 09:30:00,66.4,66.59,66.34,66.38,91797.0,56.2734,56.4344,56.2225,56.2564,91797.0
2015-11-20 09:40:00,66.35,66.61,66.33,66.52,36343.0,56.231,56.4514,56.2141,56.3751,36343.0
2015-11-20 09:50:00,66.53,66.55,66.42,66.48,52519.0,56.3836,56.4005,56.2903,56.3412,52519.0
2015-11-20 10:00:00,66.5,66.54,66.4,66.43,61139.0,56.3581,56.392,56.2734,56.2988,61139.0
2015-11-20 10:10:00,66.42,66.5,66.41,66.46,34398.0,56.2903,56.3581,56.2819,56.3242,34398.0
2015-11-20 10:20:00,66.46,66.5,66.38,66.43,92712.0,56.3242,56.3581,56.2564,56.2988,92712.0
2015-11-20 10:30:00,66.45,66.55,66.39,66.53,140707.0,56.3158,56.4005,56.2649,56.3836,140707.0
2015-11-20 10:40:00,66.53,66.53,66.47,66.53,83232.0,56.3836,56.3836,56.3327,56.3836,83232.0
2015-11-20 10:50:00,66.53,66.53,66.46,66.48,36810.0,56.3836,56.3836,56.3242,56.3412,36810.0
2015-11-20 11:00:00,66.46,66.53,66.45,66.48,53100.0,56.3242,56.3836,56.3158,56.3412,53100.0
2015-11-20 11:10:00,66.47,66.51,66.39,66.45,147180.0,56.3327,56.3666,56.2649,56.3158,147180.0
2015-11-20 11:20:00,66.45,66.48,66.44,66.46,17681.0,56.3158,56.3412,56.3073,56.3242,17681.0
2015-11-20 11:30:00,66.46,66.46,66.31,66.34,54114.0,56.3242,56.3242,56.1971,56.2225,54114.0
2015-11-20 11:40:00,66.34,66.36,66.31,66.33,16324.0,56.2225,56.2395,56.1971,56.2141,16324.0
2015-11-20 11:50:00,66.34,66.37,66.33,66.35,29368.0,56.2225,56.248,56.2141,56.231,29368.0
2015-11-20 12:00:00,66.35,66.37,66.34,66.35,19119.0,56.231,56.248,56.2225,56.231,19119.0
2015-11-20 12:10:00,66.35,66.36,66.19,66.25,22497.0,56.231,56.2395,56.0954,56.1463,22497.0
2015-11-20 12:20:00,66.24,66.3,66.24,66.29,17092.0,56.1378,56.1886,56.1378,56.1802,17092.0
2015-11-20 12:30:00,66.3,66.41,66.3,66.39,28224.0,56.1886,56.2819,56.1886,56.2649,28224.0
2015-11-20 12:40:00,66.39,66.51,66.38,66.44,9181.0,56.2649,56.3666,56.2564,56.3073,9181.0
2015-11-20 12:50:00,66.45,66.51,66.45,66.48,44743.0,56.3158,56.3666,56.3158,56.3412,44743.0
2015-11-20 13:00:00,66.49,66.5,66.43,66.43,23890.0,56.3497,56.3581,56.2988,56.2988,23890.0
2015-11-20 13:10:00,66.43,66.5,66.42,66.47,15626.0,56.2988,56.3581,56.2903,56.3327,15626.0
2015-11-20 13:20:00,66.46,66.48,66.41,66.46,12342.0,56.3242,56.3412,56.2819,56.3242,12342.0
2015-11-20 13:30:00,66.46,66.49,66.39,66.42,21405.0,56.3242,56.3497,56.2649,56.2903,21405.0
2015-11-20 13:40:00,66.43,66.43,66.37,66.39,10024.0,56.2988,56.2988,56.248,56.2649,10024.0
2015-11-20 13:50:00,66.39,66.42,66.38,66.4,14914.0,56.2649,56.2903,56.2564,56.2734,14914.0
2015-11-20 14:00:00,66.39,66.42,66.39,66.41,8497.0,56.2649,56.2903,56.2649,56.2819,8497.0
2015-11-20 14:10:00,66.41,66.42,66.37,66.39,12836.0,56.2819,56.2903,56.248,56.2649,12836.0
2015-11-20 14:20:00,66.39,66.42,66.37,66.4,12534.0,56.2649,56.2903,56.248,56.2734,12534.0
2015-11-20 14:30:00,66.4,66.42,66.36,66.39,13062.0,56.2734,56.2903,56.2395,56.2649,13062.0
2015-11-20 14:40:00,66.4,66.45,66.37,66.44,17742.0,56.2734,56.3158,56.248,56.3073,17742.0
2015-11-20 14:50:00,66.45,66.46,66.38,66.38,23420.0,56.3158,56.3242,56.2564,56.2564,23420.0
2015-11-20 15:00:00,66.38,66.4,66.32,66.38,16813.0,56.2564,56.2734,56.2056,56.2564,16813.0
2015-11-20 15:10:00,66.38,66.39,66.35,66.36,13538.0,56.2564,56.2649,56.231,56.2395,13538.0
2015-11-20 15:20:00,66.35,66.41,66.35,66.37,20024.0,56.231,56.2819,56.231,56.248,20024.0
2015-11-20 15:30:00,66.37,66.4,66.29,66.31,42684.0,56.248,56.2734,56.1802,56.1971,42684.0
2015-11-20 15:40:00,66.32,66.45,66.32,66.34,157807.0,56.2056,56.3158,56.2056,56.2225,157807.0
2015-11-20 15:50:00,66.35,66.41,66.26,66.39,180243.0,56.231,56.2819,56.1547,56.2649,180243.0
2015-11-23 09:30:00,66.48,66.64,66.3,66.3,27288.0,56.3412,56.4768,56.1886,56.1886,27288.0
2015-11-23 09:40:00,66.33,66.43,66.23,66.36,24103.0,56.2141,56.2988,56.1293,56.2395,24103.0
2015-11-23 09:50:00,66.37,66.44,66.11,66.15,20908.0,56.248,56.3073,56.0276,56.0615,20908.0
2015-11-23 10:00:00,66.12,66.19,66.1,66.17,23238.0,56.0361,56.0954,56.0191,56.0785,23238.0
2015-11-23 10:10:00,66.18,66.23,66.11,66.21,13955.0,56.0869,56.1293,56.0276,56.1124,13955.0
2015-11-23 10:20:00,66.22,66.22,66.04,66.04,15319.0,56.1208,56.1208,55.9683,55.9683,15319.0
2015-11-23 10:30:00,66.02,66.04,65.92,65.93,24560.0,55.9513,55.9683,55.8666,55.8751,24560.0
2015-11-23 10:40:00,65.9,66.04,65.88,66.02,24577.0,55.8496,55.9683,55.8327,55.9513,24577.0
2015-11-23 10:50:00,66.02,66.02,65.92,65.98,16434.0,55.9513,55.9513,55.8666,55.9174,16434.0
2015-11-23 11:00:00,65.98,65.99,65.87,65.98,27008.0,55.9174,55.9259,55.8242,55.9174,27008.0
2015-11-23 11:10:00,65.98,65.98,65.9,65.91,32421.0,55.9174,55.9174,55.8496,55.8581,32421.0
2015-11-23 11:20:00,65.92,65.92,65.84,65.91,37833.0,55.8666,55.8666,55.7988,55.8581,37833.0
2015-11-23 11:30:00,65.89,65.89,65.77,65.83,20700.0,55.8412,55.8412,55.7395,55.7903,20700.0
2015-11-23 11:40:00,65.83,65.87,65.72,65.83,32564.0,55.7903,55.8242,55.6971,55.7903,32564.0
2015-11-23 11:50:00,65.86,65.96,65.86,65.91,10212.0,55.8158,55.9005,55.8158,55.8581,10212.0
2015-11-23 12:00:00,65.89,65.89,65.74,65.76,16437.0,55.8412,55.8412,55.7141,55.731,16437.0
2015-11-23 12:10:00,65.76,65.85,65.76,65.79,6837.0,55.731,55.8073,55.731,55.7564,6837.0
2015-11-23 12:20:00,65.78,65.85,65.72,65.81,12442.0,55.748,55.8073,55.6971,55.7734,12442.0
2015-11-23 12:30:00,65.81,65.81,65.72,65.72,15553.0,55.7734,55.7734,55.6971,55.6971,15553.0
2015-11-23 12:40:00,65.73,65.74,65.6,65.62,34106.0,55.7056,55.7141,55.5954,55.6124,34106.0
2015-11-23 12:50:00,65.63,65.64,65.56,65.57,30424.0,55.6208,55.6293,55.5615,55.57,30424.0
2015-11-23 13:00:00,65.59,65.61,65.54,65.55,14324.0,55.5869,55.6039,55.5446,55.553,14324.0
2015-11-23 13:10:00,65.55,65.56,65.45,65.48,21324.0,55.553,55.5615,55.4683,55.4937,21324.0
2015-11-23 13:20:00,65.47,65.55,65.47,65.52,16927.0,55.4852,55.553,55.4852,55.5276,16927.0
2015-11-23 13:30:00,65.52,65.53,65.44,65.51,19798.0,55.5276,55.5361,55.4598,55.5191,19798.0
2015-11-23 13:40:00,65.51,65.52,65.42,65.42,26253.0,55.5191,55.5276,55.4429,55.4429,26253.0
2015-11-23 13:50:00,65.43,65.58,65.43,65.53,30956.0,55.4513,55.5785,55.4513,55.5361,30956.0
2015-11-23 14:00:00,65.53,65.53,65.4,65.48,33576.0,55.5361,55.5361,55.4259,55.4937,33576.0
2015-11-23 14:10:00,65.49,65.54,65.47,65.5,24094.0,55.5022,55.5446,55.4852,55.5107,24094.0
2015-11-23 14:20:00,65.49,65.52,65.45,65.46,23882.0,55.5022,55.5276,55.4683,55.4768,23882.0
2015-11-23 14:30:00,65.46,65.46,65.4,65.43,27834.0,55.4768,55.4768,55.4259,55.4513,27834.0
2015-11-23 14:40:00,65.44,65.45,65.38,65.42,18966.0,55.4598,55.4683,55.409,55.4429,18966.0
2015-11-23 14:50:00,65.43,65.49,65.41,65.48,34514.0,55.4513,55.5022,55.4344,55.4937,34514.0
2015-11-23 15:00:00,65.48,65.58,65.47,65.51,91369.0,55.4937,55.5785,55.4852,55.5191,91369.0
2015-11-23 15:10:00,65.52,65.62,65.46,65.5,285524.0,55.5276,55.6124,55.4768,55.5107,285524.0
2015-11-23 15:20:00,65.5,65.63,65.5,65.62,59506.0,55.5107,55.6208,55.5107,55.6124,59506.0
2015-11-23 15:30:00,65.62,65.64,65.56,65.58,644733.0,55.6124,55.6293,55.5615,55.5785,644733.0
2015-11-23 15:40:00,65.58,65.58,65.48,65.5,120825.0,55.5785,55.5785,55.4937,55.5107,120825.0
2015-11-23 15:50:00,65.5,65.57,65.49,65.55,156402.0,55.5107,55.57,55.5022,55.553,156402.0
2015-11-24 09:30:00,65.15,65.47,64.82,64.98,41674.0,55.214,55.4852,54.9344,55.07,41674.0
2015-11-24 09:40:00,64.99,65.07,64.81,64.93,37620.0,55.0784,55.1462,54.9259,55.0276,37620.0
2015-11-24 09:50:00,64.94,65.01,64.68,64.68,26264.0,55.0361,55.0954,54.8157,54.8157,26264.0
2015-11-24 10:00:00,64.67,64.94,64.63,64.83,131991.0,54.8072,55.0361,54.7733,54.9428,131991.0
2015-11-24 10:10:00,64.84,64.87,64.54,64.56,38139.0,54.9513,54.9767,54.6971,54.714,38139.0
2015-11-24 10:20:00,64.55,64.6,64.28,64.28,33068.0,54.7055,54.7479,54.4767,54.4767,33068.0
2015-11-24 10:30:00,64.27,64.31,64.12,64.29,40618.0,54.4682,54.5021,54.3411,54.4852,40618.0
2015-11-24 10:40:00,64.29,64.31,63.96,64.21,171717.0,54.4852,54.5021,54.2055,54.4174,171717.0
2015-11-24 10:50:00,64.21,64.45,64.17,64.17,52436.0,54.4174,54.6208,54.3835,54.3835,52436.0
2015-11-24 11:00:00,64.2,64.35,64.13,64.35,21879.0,54.4089,54.536,54.3496,54.536,21879.0
2015-11-24 11:10:00,64.35,64.42,64.28,64.37,16611.0,54.536,54.5954,54.4767,54.553,16611.0
2015-11-24 11:20:00,64.4,64.66,64.39,64.62,65164.0,54.5784,54.7988,54.5699,54.7649,65164.0
2015-11-24 11:30:00,64.66,64.74,64.62,64.69,20704.0,54.7988,54.8666,54.7649,54.8242,20704.0
2015-11-24 11:40:00,64.68,64.74,64.66,64.66,23827.0,54.8157,54.8666,54.7988,54.7988,23827.0
2015-11-24 11:50:00,64.68,64.72,64.6,64.7,14770.0,54.8157,54.8496,54.7479,54.8327,14770.0
2015-11-24 12:00:00,64.7,64.87,64.69,64.82,31840.0,54.8327,54.9767,54.8242,54.9344,31840.0
2015-11-24 12:10:00,64.82,64.88,64.74,64.74,11793.0,54.9344,54.9852,54.8666,54.8666,11793.0
2015-11-24 12:20:00,64.76,64.76,64.62,64.64,13147.0,54.8835,54.8835,54.7649,54.7818,13147.0
2015-11-24 12:30:00,64.66,64.71,64.65,64.71,12056.0,54.7988,54.8411,54.7903,54.8411,12056.0
2015-11-24 12:40:00,64.71,64.72,64.61,64.65,10722.0,54.8411,54.8496,54.7564,54.7903,10722.0
2015-11-24 12:50:00,64.66,64.7,64.62,64.63,10269.0,54.7988,54.8327,54.7649,54.7733,10269.0
2015-11-24 13:00:00,64.64,64.91,64.63,64.91,61595.0,54.7818,55.0106,54.7733,55.0106,61595.0
2015-11-24 13:10:00,64.94,64.94,64.72,64.73,20079.0,55.0361,55.0361,54.8496,54.8581,20079.0
2015-11-24 13:20:00,64.74,64.77,64.69,64.75,26745.0,54.8666,54.892,54.8242,54.875,26745.0
2015-11-24 13:30:00,64.75,64.96,64.75,64.92,14018.0,54.875,55.053,54.875,55.0191,14018.0
2015-11-24 13:40:00,64.93,65.04,64.86,64.88,22582.0,55.0276,55.1208,54.9683,54.9852,22582.0
2015-11-24 13:50:00,64.85,64.92,64.81,64.9,40543.0,54.9598,55.0191,54.9259,55.0022,40543.0
2015-11-24 14:00:00,64.9,64.94,64.88,64.88,30778.0,55.0022,55.0361,54.9852,54.9852,30778.0
2015-11-24 14:10:00,64.87,64.92,64.75,64.82,65840.0,54.9767,55.0191,54.875,54.9344,65840.0
2015-11-24 14:20:00,64.83,64.85,64.77,64.77,18058.0,54.9428,54.9598,54.892,54.892,18058.0
2015-11-24 14:30:00,64.77,64.87,64.76,64.8,32401.0,54.892,54.9767,54.8835,54.9174,32401.0
2015-11-24 14:40:00,64.79,64.82,64.73,64.73,43335.0,54.9089,54.9344,54.8581,54.8581,43335.0
2015-11-24 14:50:00,64.74,64.82,64.74,64.8,24192.0,54.8666,54.9344,54.8666,54.9174,24192.0
2015-11-24 15:00:00,64.81,64.88,64.79,64.87,26645.0,54.9259,54.9852,54.9089,54.9767,26645.0
2015-11-24 15:10:00,64.87,64.91,64.83,64.84,34055.0,54.9767,55.0106,54.9428,54.9513,34055.0
2015-11-24 15:20:00,64.83,64.87,64.75,64.78,46446.0,54.9428,54.9767,54.875,54.9005,46446.0
2015-11-24 15:30:00,64.77,64.8,64.66,64.71,117276.0,54.892,54.9174,54.7988,54.8411,117276.0
2015-11-24 15:40:00,64.71,64.78,64.7,64.71,77408.0,54.8411,54.9005,54.8327,54.8411,77408.0
2015-11-24 15:50:00,64.72,64.78,64.7,64.78,173521.0,54.8496,54.9005,54.8327,54.9005,173521.0
2015-11-25 09:30:00,65.01,65.01,64.58,64.72,16844.0,55.0954,55.0954,54.731,54.8496,16844.0
2015-11-25 09:40:00,64.7,64.7,64.53,64.61,9279.0,54.8327,54.8327,54.6886,54.7564,9279.0
2015-11-25 09:50:00,64.59,64.72,64.43,64.61,47915.0,54.7394,54.8496,54.6038,54.7564,47915.0
2015-11-25 10:00:00,64.62,64.7,64.51,64.58,21925.0,54.7649,54.8327,54.6716,54.731,21925.0
2015-11-25 10:10:00,64.6,64.66,64.43,64.48,49621.0,54.7479,54.7988,54.6038,54.6462,49621.0
2015-11-25 10:20:00,64.47,64.51,64.26,64.28,51249.0,54.6377,54.6716,54.4598,54.4767,51249.0
2015-11-25 10:30:00,64.28,64.48,64.25,64.45,45363.0,54.4767,54.6462,54.4513,54.6208,45363.0
2015-11-25 10:40:00,64.47,64.48,64.26,64.47,113151.0,54.6377,54.6462,54.4598,54.6377,113151.0
2015-11-25 10:50:00,64.46,64.68,64.46,64.58,35022.0,54.6293,54.8157,54.6293,54.731,35022.0
2015-11-25 11:00:00,64.59,64.63,64.52,64.52,31920.0,54.7394,54.7733,54.6801,54.6801,31920.0
2015-11-25 11:10:00,64.53,64.57,64.52,64.55,11796.0,54.6886,54.7225,54.6801,54.7055,11796.0
2015-11-25 11:20:00,64.55,64.56,64.5,64.5,15889.0,54.7055,54.714,54.6632,54.6632,15889.0
2015-11-25 11:30:00,64.52,64.56,64.51,64.53,24014.0,54.6801,54.714,54.6716,54.6886,24014.0
2015-11-25 11:40:00,64.52,64.52,64.41,64.42,26144.0,54.6801,54.6801,54.5869,54.5954,26144.0
2015-11-25 11:50:00,64.42,64.46,64.39,64.45,19671.0,54.5954,54.6293,54.5699,54.6208,19671.0
2015-11-25 12:00:00,64.45,64.46,64.31,64.44,107245.0,54.6208,54.6293,54.5021,54.6123,107245.0
2015-11-25 12:10:00,64.45,64.46,64.34,64.35,60857.0,54.6208,54.6293,54.5276,54.536,60857.0
2015-11-25 12:20:00,64.36,64.36,64.14,64.22,141327.0,54.5445,54.5445,54.3581,54.4259,141327.0
2015-11-25 12:30:00,64.23,64.27,64.12,64.13,31786.0,54.4343,54.4682,54.3411,54.3496,31786.0
2015-11-25 12:40:00,64.16,64.27,64.15,64.25,26293.0,54.375,54.4682,54.3665,54.4513,26293.0
2015-11-25 12:50:00,64.25,64.26,64.21,64.24,22175.0,54.4513,54.4598,54.4174,54.4428,22175.0
2015-11-25 13:00:00,64.24,64.35,64.23,64.35,24561.0,54.4428,54.536,54.4343,54.536,24561.0
2015-11-25 13:10:00,64.34,64.4,64.25,64.36,59435.0,54.5276,54.5784,54.4513,54.5445,59435.0
2015-11-25 13:20:00,64.36,64.37,64.25,64.28,25310.0,54.5445,54.553,54.4513,54.4767,25310.0
2015-11-25 13:30:00,64.29,64.42,64.28,64.36,16270.0,54.4852,54.5954,54.4767,54.5445,16270.0
2015-11-25 13:40:00,64.37,64.4,64.35,64.36,20738.0,54.553,54.5784,54.536,54.5445,20738.0
2015-11-25 13:50:00,64.37,64.38,64.31,64.33,24892.0,54.553,54.5615,54.5021,54.5191,24892.0
2015-11-25 14:00:00,64.34,64.45,64.34,64.45,94970.0,54.5276,54.6208,54.5276,54.6208,94970.0
2015-11-25 14:10:00,64.45,64.69,64.44,64.67,31068.0,54.6208,54.8242,54.6123,54.8072,31068.0
2015-11-25 14:20:00,64.69,64.73,64.63,64.71,20185.0,54.8242,54.8581,54.7733,54.8411,20185.0
2015-11-25 14:30:00,64.71,64.75,64.58,64.63,33789.0,54.8411,54.875,54.731,54.7733,33789.0
2015-11-25 14:40:00,64.63,64.64,64.5,64.58,33682.0,54.7733,54.7818,54.6632,54.731,33682.0
2015-11-25 14:50:00,64.58,64.6,64.52,64.59,25452.0,54.731,54.7479,54.6801,54.7394,25452.0
2015-11-25 15:00:00,64.6,64.61,64.55,64.6,34445.0,54.7479,54.7564,54.7055,54.7479,34445.0
2015-11-25 15:10:00,64.6,64.61,64.57,64.59,28206.0,54.7479,54.7564,54.7225,54.7394,28206.0
2015-11-25 15:20:00,64.58,64.66,64.56,64.62,43824.0,54.731,54.7988,54.714,54.7649,43824.0
2015-11-25 15:30:00,64.63,64.64,64.46,64.5,71239.0,54.7733,54.7818,54.6293,54.6632,71239.0
2015-11-25 15:40:00,64.51,64.52,64.4,64.52,113636.0,54.6716,54.6801,54.5784,54.6801,113636.0
2015-11-25 15:50:00,64.52,64.59,64.51,64.53,147914.0,54.6801,54.7394,54.6716,54.6886,147914.0
2015-11-27 09:30:00,64.63,64.65,64.53,64.59,24460.0,54.7733,54.7903,54.6886,54.7394,24460.0
2015-11-27 09:40:00,64.59,64.83,64.54,64.7,38193.0,54.7394,54.9428,54.6971,54.8327,38193.0
2015-11-27 09:50:00,64.68,64.77,64.58,64.62,92044.0,54.8157,54.892,54.731,54.7649,92044.0
2015-11-27 10:00:00,64.62,64.65,64.49,64.63,35039.0,54.7649,54.7903,54.6547,54.7733,35039.0
2015-11-27 10:10:00,64.63,64.63,64.48,64.55,25861.0,54.7733,54.7733,54.6462,54.7055,25861.0
2015-11-27 10:20:00,64.58,64.67,64.56,64.58,25686.0,54.731,54.8072,54.714,54.731,25686.0
2015-11-27 10:30:00,64.59,64.59,64.51,64.53,26661.0,54.7394,54.7394,54.6716,54.6886,26661.0
2015-11-27 10:40:00,64.53,64.59,64.52,64.57,30123.0,54.6886,54.7394,54.6801,54.7225,30123.0
2015-11-27 10:50:00,64.57,64.64,64.56,64.62,18840.0,54.7225,54.7818,54.714,54.7649,18840.0
2015-11-27 11:00:00,64.64,64.89,64.64,64.8,57171.0,54.7818,54.9937,54.7818,54.9174,57171.0
2015-11-27 11:10:00,64.8,64.84,64.66,64.84,62627.0,54.9174,54.9513,54.7988,54.9513,62627.0
2015-11-27 11:20:00,64.85,64.86,64.76,64.83,25963.0,54.9598,54.9683,54.8835,54.9428,25963.0
2015-11-27 11:30:00,64.84,64.86,64.8,64.83,34223.0,54.9513,54.9683,54.9174,54.9428,34223.0
2015-11-27 11:40:00,64.83,64.84,64.53,64.64,39056.0,54.9428,54.9513,54.6886,54.7818,39056.0
2015-11-27 11:50:00,64.62,64.71,64.6,64.71,16627.0,54.7649,54.8411,54.7479,54.8411,16627.0
2015-11-27 12:00:00,64.72,64.75,64.65,64.7,18847.0,54.8496,54.875,54.7903,54.8327,18847.0
2015-11-27 12:10:00,64.7,64.8,64.7,64.78,13227.0,54.8327,54.9174,54.8327,54.9005,13227.0
2015-11-27 12:20:00,64.8,64.84,64.7,64.82,56762.0,54.9174,54.9513,54.8327,54.9344,56762.0
2015-11-27 12:30:00,64.84,64.84,64.75,64.75,35646.0,54.9513,54.9513,54.875,54.875,35646.0
2015-11-27 12:40:00,64.76,64.81,64.73,64.76,49460.0,54.8835,54.9259,54.8581,54.8835,49460.0
2015-11-27 12:50:00,64.75,64.79,64.68,64.7,94109.0,54.875,54.9089,54.8157,54.8327,94109.0
2015-11-30 09:30:00,64.81,64.9,64.5,64.61,48890.0,54.9259,55.0022,54.6632,54.7564,48890.0
2015-11-30 09:40:00,64.7,64.84,64.57,64.64,78468.0,54.8327,54.9513,54.7225,54.7818,78468.0
2015-11-30 09:50:00,64.71,64.78,64.5,64.56,31637.0,54.8411,54.9005,54.6632,54.714,31637.0
2015-11-30 10:00:00,64.57,64.62,64.44,64.52,32520.0,54.7225,54.7649,54.6123,54.6801,32520.0
2015-11-30 10:10:00,64.55,64.56,64.36,64.37,25461.0,54.7055,54.714,54.5445,54.553,25461.0
2015-11-30 10:20:00,64.37,64.4,64.26,64.27,18073.0,54.553,54.5784,54.4598,54.4682,18073.0
2015-11-30 10:30:00,64.28,64.52,64.28,64.47,26885.0,54.4767,54.6801,54.4767,54.6377,26885.0
2015-11-30 10:40:00,64.47,64.52,64.44,64.46,21677.0,54.6377,54.6801,54.6123,54.6293,21677.0
2015-11-30 10:50:00,64.46,64.53,64.24,64.25,28295.0,54.6293,54.6886,54.4428,54.4513,28295.0
2015-11-30 11:00:00,64.25,64.31,64.22,64.25,24497.0,54.4513,54.5021,54.4259,54.4513,24497.0
2015-11-30 11:10:00,64.26,64.29,63.98,64.02,158676.0,54.4598,54.4852,54.2225,54.2564,158676.0
2015-11-30 11:20:00,64.02,64.12,63.99,64.07,47422.0,54.2564,54.3411,54.2309,54.2987,47422.0
2015-11-30 11:30:00,64.09,64.19,64.03,64.13,40509.0,54.3157,54.4004,54.2648,54.3496,40509.0
2015-11-30 11:40:00,64.13,64.17,64.07,64.13,47866.0,54.3496,54.3835,54.2987,54.3496,47866.0
2015-11-30 11:50:00,64.14,64.14,64.0,64.03,32924.0,54.3581,54.3581,54.2394,54.2648,32924.0
2015-11-30 12:00:00,64.04,64.06,63.99,64.0,31874.0,54.2733,54.2903,54.2309,54.2394,31874.0
2015-11-30 12:10:00,64.0,64.05,63.98,64.05,19815.0,54.2394,54.2818,54.2225,54.2818,19815.0
2015-11-30 12:20:00,64.05,64.05,63.98,64.05,28464.0,54.2818,54.2818,54.2225,54.2818,28464.0
2015-11-30 12:30:00,64.03,64.05,64.0,64.02,34496.0,54.2648,54.2818,54.2394,54.2564,34496.0
2015-11-30 12:40:00,64.02,64.05,63.73,63.94,82490.0,54.2564,54.2818,54.0106,54.1886,82490.0
2015-11-30 12:50:00,63.92,64.02,63.92,63.97,32248.0,54.1716,54.2564,54.1716,54.214,32248.0
2015-11-30 13:00:00,63.96,64.03,63.9,63.9,27473.0,54.2055,54.2648,54.1547,54.1547,27473.0
2015-11-30 13:10:00,63.91,63.98,63.87,63.87,32636.0,54.1631,54.2225,54.1292,54.1292,32636.0
2015-11-30 13:20:00,63.86,63.97,63.85,63.94,19308.0,54.1208,54.214,54.1123,54.1886,19308.0
2015-11-30 13:30:00,63.94,63.96,63.82,63.82,25668.0,54.1886,54.2055,54.0869,54.0869,25668.0
2015-11-30 13:40:00,63.82,63.86,63.76,63.79,27626.0,54.0869,54.1208,54.036,54.0614,27626.0
2015-11-30 13:50:00,63.78,63.91,63.77,63.86,136403.0,54.053,54.1631,54.0445,54.1208,136403.0
2015-11-30 14:00:00,63.86,63.87,63.71,63.8,150152.0,54.1208,54.1292,53.9936,54.0699,150152.0
2015-11-30 14:10:00,63.8,63.86,63.77,63.78,61755.0,54.0699,54.1208,54.0445,54.053,61755.0
2015-11-30 14:20:00,63.78,63.85,63.58,63.69,64874.0,54.053,54.1123,53.8835,53.9767,64874.0
2015-11-30 14:30:00,63.69,63.8,63.69,63.74,64593.0,53.9767,54.0699,53.9767,54.0191,64593.0
2015-11-30 14:40:00,63.76,63.78,63.63,63.73,51516.0,54.036,54.053,53.9258,54.0106,51516.0
2015-11-30 14:50:00,63.73,63.75,63.66,63.73,48380.0,54.0106,54.0275,53.9513,54.0106,48380.0
2015-11-30 15:00:00,63.73,63.75,63.69,63.74,46511.0,54.0106,54.0275,53.9767,54.0191,46511.0
2015-11-30 15:10:00,63.74,63.76,63.67,63.75,54275.0,54.0191,54.036,53.9597,54.0275,54275.0
2015-11-30 15:20:00,63.75,63.78,63.7,63.76,55251.0,54.0275,54.053,53.9852,54.036,55251.0
2015-11-30 15:30:00,63.76,63.81,63.65,63.78,163922.0,54.036,54.0784,53.9428,54.053,163922.0
2015-11-30 15:40:00,63.78,63.8,63.69,63.76,148906.0,54.053,54.0699,53.9767,54.036,148906.0
2015-11-30 15:50:00,63.77,63.87,63.67,63.67,305355.0,54.0445,54.1292,53.9597,53.9597,305355.0
2015-12-01 09:30:00,63.97,64.26,63.67,64.06,234628.0,54.214,54.4598,53.9597,54.2903,234628.0
2015-12-01 09:40:00,64.04,64.12,63.72,63.9,379546.0,54.2733,54.3411,54.0021,54.1547,379546.0
2015-12-01 09:50:00,63.9,64.04,63.85,63.89,222639.0,54.1547,54.2733,54.1123,54.1462,222639.0
2015-12-01 10:00:00,63.91,64.17,63.87,64.16,87439.0,54.1631,54.3835,54.1292,54.375,87439.0
2015-12-01 10:10:00,64.16,64.61,64.03,64.08,227536.0,54.375,54.7564,54.2648,54.3072,227536.0
2015-12-01 10:20:00,64.1,64.11,63.91,64.03,60210.0,54.3242,54.3326,54.1631,54.2648,60210.0
2015-12-01 10:30:00,64.03,64.27,63.98,64.15,42275.0,54.2648,54.4682,54.2225,54.3665,42275.0
2015-12-01 10:40:00,64.14,64.28,64.08,64.22,42780.0,54.3581,54.4767,54.3072,54.4259,42780.0
2015-12-01 10:50:00,64.23,64.28,64.1,64.17,36152.0,54.4343,54.4767,54.3242,54.3835,36152.0
2015-12-01 11:00:00,64.18,64.24,64.15,64.2,90541.0,54.392,54.4428,54.3665,54.4089,90541.0
2015-12-01 11:10:00,64.2,64.25,64.08,64.2,166271.0,54.4089,54.4513,54.3072,54.4089,166271.0
2015-12-01 11:20:00,64.2,64.48,64.18,64.42,454955.0,54.4089,54.6462,54.392,54.5954,454955.0
2015-12-01 11:30:00,64.43,64.47,64.32,64.38,89388.0,54.6038,54.6377,54.5106,54.5615,89388.0
2015-12-01 11:40:00,64.39,64.51,64.36,64.48,112208.0,54.5699,54.6716,54.5445,54.6462,112208.0
2015-12-01 11:50:00,64.48,64.49,64.39,64.46,54870.0,54.6462,54.6547,54.5699,54.6293,54870.0
2015-12-01 12:00:00,64.46,64.5,64.41,64.47,37935.0,54.6293,54.6632,54.5869,54.6377,37935.0
2015-12-01 12:10:00,64.47,64.5,64.37,64.39,49270.0,54.6377,54.6632,54.553,54.5699,49270.0
2015-12-01 12:20:00,64.39,64.42,64.31,64.33,34267.0,54.5699,54.5954,54.5021,54.5191,34267.0
2015-12-01 12:30:00,64.34,64.41,64.32,64.4,23554.0,54.5276,54.5869,54.5106,54.5784,23554.0
2015-12-01 12:40:00,64.4,64.49,64.37,64.44,37900.0,54.5784,54.6547,54.553,54.6123,37900.0
2015-12-01 12:50:00,64.44,64.5,64.39,64.48,22554.0,54.6123,54.6632,54.5699,54.6462,22554.0
2015-12-01 13:00:00,64.48,64.64,64.45,64.64,22906.0,54.6462,54.7818,54.6208,54.7818,22906.0
2015-12-01 13:10:00,64.66,64.74,64.5,64.5,42944.0,54.7988,54.8666,54.6632,54.6632,42944.0
2015-12-01 13:20:00,64.5,64.54,64.47,64.54,30954.0,54.6632,54.6971,54.6377,54.6971,30954.0
2015-12-01 13:30:00,64.56,64.57,64.46,64.53,26984.0,54.714,54.7225,54.6293,54.6886,26984.0
2015-12-01 13:40:00,64.55,64.68,64.5,64.54,28025.0,54.7055,54.8157,54.6632,54.6971,28025.0
2015-12-01 13:50:00,64.54,64.58,64.51,64.57,21553.0,54.6971,54.731,54.6716,54.7225,21553.0
2015-12-01 14:00:00,64.58,64.64,64.53,64.54,31625.0,54.731,54.7818,54.6886,54.6971,31625.0
2015-12-01 14:10:00,64.54,64.57,64.45,64.55,28407.0,54.6971,54.7225,54.6208,54.7055,28407.0
2015-12-01 14:20:00,64.54,64.6,64.5,64.55,24515.0,54.6971,54.7479,54.6632,54.7055,24515.0
2015-12-01 14:30:00,64.56,64.76,64.55,64.67,94170.0,54.714,54.8835,54.7055,54.8072,94170.0
2015-12-01 14:40:00,64.66,64.74,64.59,64.69,30838.0,54.7988,54.8666,54.7394,54.8242,30838.0
2015-12-01 14:50:00,64.69,64.7,64.57,64.6,41715.0,54.8242,54.8327,54.7225,54.7479,41715.0
2015-12-01 15:00:00,64.6,64.64,64.51,64.53,36732.0,54.7479,54.7818,54.6716,54.6886,36732.0
2015-12-01 15:10:00,64.54,64.55,64.46,64.48,50886.0,54.6971,54.7055,54.6293,54.6462,50886.0
2015-12-01 15:20:00,64.49,64.54,64.45,64.5,58056.0,54.6547,54.6971,54.6208,54.6632,58056.0
2015-12-01 15:30:00,64.5,64.52,64.41,64.41,92483.0,54.6632,54.6801,54.5869,54.5869,92483.0
2015-12-01 15:40:00,64.4,64.51,64.38,64.45,140384.0,54.5784,54.6716,54.5615,54.6208,140384.0
2015-12-01 15:50:00,64.46,64.53,64.39,64.49,251130.0,54.6293,54.6886,54.5699,54.6547,251130.0
2015-12-02 09:30:00,64.35,64.69,64.15,64.4,859306.0,54.536,54.8242,54.3665,54.5784,859306.0
2015-12-02 09:40:00,64.42,64.5,64.33,64.48,470076.0,54.5954,54.6632,54.5191,54.6462,470076.0
2015-12-02 09:50:00,64.47,64.57,64.41,64.57,321602.0,54.6377,54.7225,54.5869,54.7225,321602.0
2015-12-02 10:00:00,64.57,64.64,64.46,64.47,227930.0,54.7225,54.7818,54.6293,54.6377,227930.0
2015-12-02 10:10:00,64.47,64.51,64.38,64.5,198207.0,54.6377,54.6716,54.5615,54.6632,198207.0
2015-12-02 10:20:00,64.5,64.85,64.49,64.73,277301.0,54.6632,54.9598,54.6547,54.8581,277301.0
2015-12-02 10:30:00,64.72,64.76,64.62,64.64,186407.0,54.8496,54.8835,54.7649,54.7818,186407.0
2015-12-02 10:40:00,64.64,64.8,64.63,64.73,200532.0,54.7818,54.9174,54.7733,54.8581,200532.0
2015-12-02 10:50:00,64.73,64.99,64.72,64.99,201190.0,54.8581,55.0784,54.8496,55.0784,201190.0
2015-12-02 11:00:00,64.98,65.13,64.87,65.1,179379.0,55.07,55.1971,54.9767,55.1717,179379.0
2015-12-02 11:10:00,65.1,65.11,65.03,65.1,103943.0,55.1717,55.1801,55.1123,55.1717,103943.0
2015-12-02 11:20:00,65.1,65.46,65.08,65.46,282020.0,55.1717,55.4768,55.1547,55.4768,282020.0
2015-12-02 11:30:00,65.45,65.66,65.31,65.52,321549.0,55.4683,55.6463,55.3496,55.5276,321549.0
2015-12-02 11:40:00,65.51,65.78,65.48,65.55,126448.0,55.5191,55.748,55.4937,55.553,126448.0
2015-12-02 11:50:00,65.55,65.96,65.55,65.8,198776.0,55.553,55.9005,55.553,55.7649,198776.0
2015-12-02 12:00:00,65.78,65.95,65.78,65.9,141351.0,55.748,55.892,55.748,55.8496,141351.0
2015-12-02 12:10:00,65.89,65.91,65.63,65.68,140254.0,55.8412,55.8581,55.6208,55.6632,140254.0
2015-12-02 12:20:00,65.67,65.72,65.54,65.68,55922.0,55.6547,55.6971,55.5446,55.6632,55922.0
2015-12-02 12:30:00,65.67,65.76,65.6,65.67,47915.0,55.6547,55.731,55.5954,55.6547,47915.0
2015-12-02 12:40:00,65.66,65.75,65.6,65.69,32002.0,55.6463,55.7225,55.5954,55.6717,32002.0
2015-12-02 12:50:00,65.66,65.66,65.48,65.5,48066.0,55.6463,55.6463,55.4937,55.5107,48066.0
2015-12-02 13:00:00,65.48,65.59,65.46,65.59,41328.0,55.4937,55.5869,55.4768,55.5869,41328.0
2015-12-02 13:10:00,65.59,65.59,65.42,65.42,44343.0,55.5869,55.5869,55.4429,55.4429,44343.0
2015-12-02 13:20:00,65.41,65.47,65.37,65.39,35303.0,55.4344,55.4852,55.4005,55.4174,35303.0
2015-12-02 13:30:00,65.39,65.43,65.38,65.42,42516.0,55.4174,55.4513,55.409,55.4429,42516.0
2015-12-02 13:40:00,65.41,65.41,65.22,65.28,135467.0,55.4344,55.4344,55.2734,55.3242,135467.0
2015-12-02 13:50:00,65.29,65.3,65.14,65.17,36117.0,55.3327,55.3412,55.2056,55.231,36117.0
2015-12-02 14:00:00,65.18,65.26,65.11,65.24,47242.0,55.2395,55.3073,55.1801,55.2903,47242.0
2015-12-02 14:10:00,65.24,65.26,65.11,65.14,57976.0,55.2903,55.3073,55.1801,55.2056,57976.0
2015-12-02 14:20:00,65.14,65.23,65.0,65.06,134785.0,55.2056,55.2818,55.0869,55.1378,134785.0
2015-12-02 14:30:00,65.06,65.1,64.91,64.91,164576.0,55.1378,55.1717,55.0106,55.0106,164576.0
2015-12-02 14:40:00,64.92,64.95,64.69,64.95,89527.0,55.0191,55.0445,54.8242,55.0445,89527.0
2015-12-02 14:50:00,64.94,64.95,64.62,64.64,122753.0,55.0361,55.0445,54.7649,54.7818,122753.0
2015-12-02 15:00:00,64.66,64.76,64.62,64.65,130969.0,54.7988,54.8835,54.7649,54.7903,130969.0
2015-12-02 15:10:00,64.65,64.86,64.62,64.82,113855.0,54.7903,54.9683,54.7649,54.9344,113855.0
2015-12-02 15:20:00,64.82,64.82,64.7,64.7,88704.0,54.9344,54.9344,54.8327,54.8327,88704.0
2015-12-02 15:30:00,64.71,64.76,64.65,64.66,101172.0,54.8411,54.8835,54.7903,54.7988,101172.0
2015-12-02 15:40:00,64.67,64.8,64.6,64.79,229244.0,54.8072,54.9174,54.7479,54.9089,229244.0
2015-12-02 15:50:00,64.78,65.03,64.77,64.96,584184.0,54.9005,55.1123,54.892,55.053,584184.0
2015-12-03 09:30:00,65.18,65.26,64.79,64.89,127316.0,55.2395,55.3073,54.9089,54.9937,127316.0
2015-12-03 09:40:00,64.95,64.97,64.65,64.65,35061.0,55.0445,55.0615,54.7903,54.7903,35061.0
2015-12-03 09:50:00,64.65,64.77,64.58,64.68,38784.0,54.7903,54.892,54.731,54.8157,38784.0
2015-12-03 10:00:00,64.69,64.75,64.34,64.34,39549.0,54.8242,54.875,54.5276,54.5276,39549.0
2015-12-03 10:10:00,64.37,64.74,64.3,64.67,54224.0,54.553,54.8666,54.4937,54.8072,54224.0
2015-12-03 10:20:00,64.68,64.75,64.51,64.73,87674.0,54.8157,54.875,54.6716,54.8581,87674.0
2015-12-03 10:30:00,64.72,64.8,64.66,64.67,38773.0,54.8496,54.9174,54.7988,54.8072,38773.0
2015-12-03 10:40:00,64.67,64.79,64.6,64.79,44164.0,54.8072,54.9089,54.7479,54.9089,44164.0
2015-12-03 10:50:00,64.78,64.92,64.72,64.86,48842.0,54.9005,55.0191,54.8496,54.9683,48842.0
2015-12-03 11:00:00,64.86,64.9,64.76,64.87,51965.0,54.9683,55.0022,54.8835,54.9767,51965.0
2015-12-03 11:10:00,64.88,64.98,64.86,64.93,46921.0,54.9852,55.07,54.9683,55.0276,46921.0
2015-12-03 11:20:00,64.93,64.94,64.81,64.94,53319.0,55.0276,55.0361,54.9259,55.0361,53319.0
2015-12-03 11:30:00,64.95,65.01,64.89,64.97,127570.0,55.0445,55.0954,54.9937,55.0615,127570.0
2015-12-03 11:40:00,64.97,65.05,64.9,64.96,122340.0,55.0615,55.1293,55.0022,55.053,122340.0
2015-12-03 11:50:00,64.96,65.01,64.92,64.98,37502.0,55.053,55.0954,55.0191,55.07,37502.0
2015-12-03 12:00:00,64.97,65.02,64.91,64.91,89845.0,55.0615,55.1039,55.0106,55.0106,89845.0
2015-12-03 12:10:00,64.91,65.01,64.88,64.92,104608.0,55.0106,55.0954,54.9852,55.0191,104608.0
2015-12-03 12:20:00,64.92,64.95,64.66,64.72,85004.0,55.0191,55.0445,54.7988,54.8496,85004.0
2015-12-03 12:30:00,64.71,64.76,64.67,64.75,87607.0,54.8411,54.8835,54.8072,54.875,87607.0
2015-12-03 12:40:00,64.74,64.78,64.68,64.71,47434.0,54.8666,54.9005,54.8157,54.8411,47434.0
2015-12-03 12:50:00,64.71,64.72,64.45,64.47,62034.0,54.8411,54.8496,54.6208,54.6377,62034.0
2015-12-03 13:00:00,64.47,64.54,64.31,64.33,37920.0,54.6377,54.6971,54.5021,54.5191,37920.0
2015-12-03 13:10:00,64.32,64.39,64.3,64.35,92732.0,54.5106,54.5699,54.4937,54.536,92732.0
2015-12-03 13:20:00,64.35,64.46,64.3,64.41,30227.0,54.536,54.6293,54.4937,54.5869,30227.0
2015-12-03 13:30:00,64.42,64.42,64.21,64.23,30879.0,54.5954,54.5954,54.4174,54.4343,30879.0
2015-12-03 13:40:00,64.24,64.26,64.06,64.06,19635.0,54.4428,54.4598,54.2903,54.2903,19635.0
2015-12-03 13:50:00,64.05,64.06,63.84,63.84,49049.0,54.2818,54.2903,54.1038,54.1038,49049.0
2015-12-03 14:00:00,63.84,63.98,63.84,63.95,111966.0,54.1038,54.2225,54.1038,54.197,111966.0
2015-12-03 14:10:00,63.96,64.05,63.9,63.98,95016.0,54.2055,54.2818,54.1547,54.2225,95016.0
2015-12-03 14:20:00,63.95,64.03,63.81,63.83,116119.0,54.197,54.2648,54.0784,54.0953,116119.0
2015-12-03 14:30:00,63.84,63.85,63.64,63.67,134782.0,54.1038,54.1123,53.9343,53.9597,134782.0
2015-12-03 14:40:00,63.67,63.79,63.61,63.72,95024.0,53.9597,54.0614,53.9089,54.0021,95024.0
2015-12-03 14:50:00,63.72,63.87,63.68,63.79,110998.0,54.0021,54.1292,53.9682,54.0614,110998.0
2015-12-03 15:00:00,63.78,63.85,63.73,63.83,87661.0,54.053,54.1123,54.0106,54.0953,87661.0
2015-12-03 15:10:00,63.81,63.87,63.72,63.8,198577.0,54.0784,54.1292,54.0021,54.0699,198577.0
2015-12-03 15:20:00,63.8,63.96,63.79,63.91,166490.0,54.0699,54.2055,54.0614,54.1631,166490.0
2015-12-03 15:30:00,63.91,64.0,63.81,63.98,275281.0,54.1631,54.2394,54.0784,54.2225,275281.0
2015-12-03 15:40:00,63.98,64.01,63.84,63.97,273247.0,54.2225,54.2479,54.1038,54.214,273247.0
2015-12-03 15:50:00,63.98,64.11,63.93,64.05,349173.0,54.2225,54.3326,54.1801,54.2818,349173.0
2015-12-04 09:30:00,64.33,65.24,64.02,64.73,256294.0,54.5191,55.2903,54.2564,54.8581,256294.0
2015-12-04 09:40:00,64.76,65.3,64.74,65.17,124529.0,54.8835,55.3412,54.8666,55.231,124529.0
2015-12-04 09:50:00,65.15,65.24,64.97,65.01,118648.0,55.214,55.2903,55.0615,55.0954,118648.0
2015-12-04 10:00:00,65.03,65.06,64.7,64.8,60888.0,55.1123,55.1378,54.8327,54.9174,60888.0
2015-12-04 10:10:00,64.81,64.98,64.81,64.87,102224.0,54.9259,55.07,54.9259,54.9767,102224.0
2015-12-04 10:20:00,64.86,64.99,64.78,64.97,109291.0,54.9683,55.0784,54.9005,55.0615,109291.0
2015-12-04 10:30:00,64.97,65.0,64.87,64.96,87375.0,55.0615,55.0869,54.9767,55.053,87375.0
2015-12-04 10:40:00,64.97,65.01,64.87,64.99,71338.0,55.0615,55.0954,54.9767,55.0784,71338.0
2015-12-04 10:50:00,64.99,65.17,64.96,65.01,96805.0,55.0784,55.231,55.053,55.0954,96805.0
2015-12-04 11:00:00,65.0,65.04,64.92,64.95,35647.0,55.0869,55.1208,55.0191,55.0445,35647.0
2015-12-04 11:10:00,64.95,64.97,64.9,64.95,41801.0,55.0445,55.0615,55.0022,55.0445,41801.0
2015-12-04 11:20:00,64.94,64.95,64.89,64.9,25458.0,55.0361,55.0445,54.9937,55.0022,25458.0
2015-12-04 11:30:00,64.9,65.1,64.89,65.06,38987.0,55.0022,55.1717,54.9937,55.1378,38987.0
2015-12-04 11:40:00,65.06,65.11,64.94,64.95,40540.0,55.1378,55.1801,55.0361,55.0445,40540.0
2015-12-04 11:50:00,64.95,65.0,64.92,64.98,32878.0,55.0445,55.0869,55.0191,55.07,32878.0
2015-12-04 12:00:00,64.98,64.98,64.84,64.96,45621.0,55.07,55.07,54.9513,55.053,45621.0
2015-12-04 12:10:00,64.97,64.97,64.88,64.93,65231.0,55.0615,55.0615,54.9852,55.0276,65231.0
2015-12-04 12:20:00,64.94,64.94,64.7,64.73,26685.0,55.0361,55.0361,54.8327,54.8581,26685.0
2015-12-04 12:30:00,64.72,64.87,64.72,64.81,49505.0,54.8496,54.9767,54.8496,54.9259,49505.0
2015-12-04 12:40:00,64.82,64.87,64.8,64.86,42824.0,54.9344,54.9767,54.9174,54.9683,42824.0
2015-12-04 12:50:00,64.86,64.86,64.76,64.77,78562.0,54.9683,54.9683,54.8835,54.892,78562.0
2015-12-04 13:00:00,64.78,64.98,64.77,64.95,89284.0,54.9005,55.07,54.892,55.0445,89284.0
2015-12-04 13:10:00,64.94,64.95,64.84,64.9,60134.0,55.0361,55.0445,54.9513,55.0022,60134.0
2015-12-04 13:20:00,64.89,64.9,64.79,64.8,56264.0,54.9937,55.0022,54.9089,54.9174,56264.0
2015-12-04 13:30:00,64.8,64.86,64.79,64.83,30405.0,54.9174,54.9683,54.9089,54.9428,30405.0
2015-12-04 13:40:00,64.85,64.85,64.73,64.8,46606.0,54.9598,54.9598,54.8581,54.9174,46606.0
2015-12-04 13:50:00,64.8,64.92,64.8,64.87,24256.0,54.9174,55.0191,54.9174,54.9767,24256.0
2015-12-04 14:00:00,64.88,64.97,64.87,64.9,24955.0,54.9852,55.0615,54.9767,55.0022,24955.0
2015-12-04 14:10:00,64.9,64.91,64.78,64.8,17185.0,55.0022,55.0106,54.9005,54.9174,17185.0
2015-12-04 14:20:00,64.8,64.94,64.8,64.92,38336.0,54.9174,55.0361,54.9174,55.0191,38336.0
2015-12-04 14:30:00,64.92,64.93,64.89,64.91,23285.0,55.0191,55.0276,54.9937,55.0106,23285.0
2015-12-04 14:40:00,64.91,64.98,64.86,64.98,31705.0,55.0106,55.07,54.9683,55.07,31705.0
2015-12-04 14:50:00,64.97,65.18,64.92,65.14,66550.0,55.0615,55.2395,55.0191,55.2056,66550.0
2015-12-04 15:00:00,65.13,65.22,65.07,65.19,61526.0,55.1971,55.2734,55.1462,55.2479,61526.0
2015-12-04 15:10:00,65.2,65.2,65.09,65.12,55063.0,55.2564,55.2564,55.1632,55.1886,55063.0
2015-12-04 15:20:00,65.11,65.12,65.03,65.1,37133.0,55.1801,55.1886,55.1123,55.1717,37133.0
2015-12-04 15:30:00,65.1,65.1,64.99,65.04,49326.0,55.1717,55.1717,55.0784,55.1208,49326.0
2015-12-04 15:40:00,65.04,65.18,65.01,65.09,79840.0,55.1208,55.2395,55.0954,55.1632,79840.0
2015-12-04 15:50:00,65.09,65.14,64.93,65.03,226987.0,55.1632,55.2056,55.0276,55.1123,226987.0
2015-12-07 09:30:00,64.81,65.0,64.63,64.8,60995.0,54.9259,55.0869,54.7733,54.9174,60995.0
2015-12-07 09:40:00,64.79,64.88,64.58,64.59,40074.0,54.9089,54.9852,54.731,54.7394,40074.0
2015-12-07 09:50:00,64.58,64.63,64.47,64.56,22778.0,54.731,54.7733,54.6377,54.714,22778.0
2015-12-07 10:00:00,64.55,64.68,64.51,64.54,31362.0,54.7055,54.8157,54.6716,54.6971,31362.0
2015-12-07 10:10:00,64.53,64.53,64.34,64.37,23240.0,54.6886,54.6886,54.5276,54.553,23240.0
2015-12-07 10:20:00,64.37,64.43,64.33,64.39,44506.0,54.553,54.6038,54.5191,54.5699,44506.0
2015-12-07 10:30:00,64.39,64.44,64.29,64.39,61606.0,54.5699,54.6123,54.4852,54.5699,61606.0
2015-12-07 10:40:00,64.39,64.4,63.94,63.99,155972.0,54.5699,54.5784,54.1886,54.2309,155972.0
2015-12-07 10:50:00,63.99,64.03,63.9,63.99,23416.0,54.2309,54.2648,54.1547,54.2309,23416.0
2015-12-07 11:00:00,64.0,64.01,63.86,63.99,41520.0,54.2394,54.2479,54.1208,54.2309,41520.0
2015-12-07 11:10:00,63.99,63.99,63.75,63.75,30533.0,54.2309,54.2309,54.0275,54.0275,30533.0
2015-12-07 11:20:00,63.73,63.85,63.68,63.72,34718.0,54.0106,54.1123,53.9682,54.0021,34718.0
2015-12-07 11:30:00,63.74,63.93,63.74,63.93,34483.0,54.0191,54.1801,54.0191,54.1801,34483.0
2015-12-07 11:40:00,63.94,63.98,63.84,63.88,18560.0,54.1886,54.2225,54.1038,54.1377,18560.0
2015-12-07 11:50:00,63.87,64.0,63.87,63.95,26688.0,54.1292,54.2394,54.1292,54.197,26688.0
2015-12-07 12:00:00,63.94,63.99,63.67,63.67,32805.0,54.1886,54.2309,53.9597,53.9597,32805.0
2015-12-07 12:10:00,63.66,63.76,63.65,63.73,14921.0,53.9513,54.036,53.9428,54.0106,14921.0
2015-12-07 12:20:00,63.75,63.79,63.64,63.66,35694.0,54.0275,54.0614,53.9343,53.9513,35694.0
2015-12-07 12:30:00,63.66,63.67,63.47,63.49,58275.0,53.9513,53.9597,53.7902,53.8072,58275.0
2015-12-07 12:40:00,63.48,63.66,63.47,63.62,62575.0,53.7987,53.9513,53.7902,53.9174,62575.0
2015-12-07 12:50:00,63.62,63.76,63.58,63.61,72292.0,53.9174,54.036,53.8835,53.9089,72292.0
2015-12-07 13:00:00,63.61,63.69,63.43,63.67,17735.0,53.9089,53.9767,53.7563,53.9597,17735.0
2015-12-07 13:10:00,63.67,63.69,63.49,63.55,15931.0,53.9597,53.9767,53.8072,53.858,15931.0
2015-12-07 13:20:00,63.56,63.58,63.43,63.5,24527.0,53.8665,53.8835,53.7563,53.8157,24527.0
2015-12-07 13:30:00,63.5,63.55,63.44,63.54,26250.0,53.8157,53.858,53.7648,53.8496,26250.0
2015-12-07 13:40:00,63.52,63.61,63.42,63.42,53600.0,53.8326,53.9089,53.7479,53.7479,53600.0
2015-12-07 13:50:00,63.41,63.48,63.36,63.48,13453.0,53.7394,53.7987,53.697,53.7987,13453.0
2015-12-07 14:00:00,63.47,63.63,63.41,63.61,17250.0,53.7902,53.9258,53.7394,53.9089,17250.0
2015-12-07 14:10:00,63.62,63.67,63.45,63.48,19559.0,53.9174,53.9597,53.7733,53.7987,19559.0
2015-12-07 14:20:00,63.49,63.54,63.39,63.5,19219.0,53.8072,53.8496,53.7224,53.8157,19219.0
2015-12-07 14:30:00,63.51,63.59,63.39,63.45,23512.0,53.8241,53.8919,53.7224,53.7733,23512.0
2015-12-07 14:40:00,63.44,63.44,63.2,63.24,62227.0,53.7648,53.7648,53.5614,53.5953,62227.0
2015-12-07 14:50:00,63.23,63.29,63.15,63.16,36350.0,53.5868,53.6377,53.519,53.5275,36350.0
2015-12-07 15:00:00,63.16,63.29,63.13,63.27,37240.0,53.5275,53.6377,53.5021,53.6207,37240.0
2015-12-07 15:10:00,63.27,63.29,63.17,63.27,43150.0,53.6207,53.6377,53.536,53.6207,43150.0
2015-12-07 15:20:00,63.27,63.38,63.26,63.37,40842.0,53.6207,53.714,53.6123,53.7055,40842.0
2015-12-07 15:30:00,63.36,63.41,63.32,63.34,55994.0,53.697,53.7394,53.6631,53.6801,55994.0
2015-12-07 15:40:00,63.35,63.51,63.34,63.49,88427.0,53.6885,53.8241,53.6801,53.8072,88427.0
2015-12-07 15:50:00,63.49,63.59,63.42,63.49,151260.0,53.8072,53.8919,53.7479,53.8072,151260.0
2015-12-08 09:30:00,63.0,63.04,62.29,62.7,103587.0,53.3919,53.4258,52.7902,53.1377,103587.0
2015-12-08 09:40:00,62.71,62.94,62.68,62.75,34220.0,53.1462,53.3411,53.1207,53.1801,34220.0
2015-12-08 09:50:00,62.75,62.94,62.64,62.68,70069.0,53.1801,53.3411,53.0868,53.1207,70069.0
2015-12-08 10:00:00,62.68,62.99,62.66,62.74,55651.0,53.1207,53.3835,53.1038,53.1716,55651.0
2015-12-08 10:10:00,62.74,62.86,62.74,62.78,50266.0,53.1716,53.2733,53.1716,53.2055,50266.0
2015-12-08 10:20:00,62.78,62.81,62.56,62.64,74139.0,53.2055,53.2309,53.019,53.0868,74139.0
2015-12-08 10:30:00,62.64,62.84,62.6,62.71,26215.0,53.0868,53.2563,53.0529,53.1462,26215.0
2015-12-08 10:40:00,62.74,62.85,62.74,62.8,49094.0,53.1716,53.2648,53.1716,53.2224,49094.0
2015-12-08 10:50:00,62.79,62.82,62.64,62.69,59622.0,53.214,53.2394,53.0868,53.1292,59622.0
2015-12-08 11:00:00,62.71,62.95,62.71,62.87,101715.0,53.1462,53.3496,53.1462,53.2818,101715.0
2015-12-08 11:10:00,62.87,62.93,62.81,62.83,78542.0,53.2818,53.3326,53.2309,53.2479,78542.0
2015-12-08 11:20:00,62.82,62.95,62.77,62.77,36168.0,53.2394,53.3496,53.197,53.197,36168.0
2015-12-08 11:30:00,62.76,62.84,62.73,62.78,30104.0,53.1885,53.2563,53.1631,53.2055,30104.0
2015-12-08 11:40:00,62.78,62.88,62.77,62.85,38372.0,53.2055,53.2902,53.197,53.2648,38372.0
2015-12-08 11:50:00,62.85,62.87,62.76,62.86,23321.0,53.2648,53.2818,53.1885,53.2733,23321.0
2015-12-08 12:00:00,62.86,62.91,62.79,62.84,28466.0,53.2733,53.3157,53.214,53.2563,28466.0
2015-12-08 12:10:00,62.85,62.9,62.79,62.82,25987.0,53.2648,53.3072,53.214,53.2394,25987.0
2015-12-08 12:20:00,62.83,62.91,62.82,62.9,33287.0,53.2479,53.3157,53.2394,53.3072,33287.0
2015-12-08 12:30:00,62.88,62.88,62.79,62.85,17744.0,53.2902,53.2902,53.214,53.2648,17744.0
2015-12-08 12:40:00,62.85,62.89,62.76,62.82,18641.0,53.2648,53.2987,53.1885,53.2394,18641.0
2015-12-08 12:50:00,62.82,62.94,62.8,62.93,25567.0,53.2394,53.3411,53.2224,53.3326,25567.0
2015-12-08 13:00:00,62.93,62.99,62.92,62.96,13664.0,53.3326,53.3835,53.3241,53.358,13664.0
2015-12-08 13:10:00,62.97,63.0,62.95,62.95,20118.0,53.3665,53.3919,53.3496,53.3496,20118.0
2015-12-08 13:20:00,62.95,63.0,62.88,62.89,252302.0,53.3496,53.3919,53.2902,53.2987,252302.0
2015-12-08 13:30:00,62.9,62.97,62.89,62.93,29736.0,53.3072,53.3665,53.2987,53.3326,29736.0
2015-12-08 13:40:00,62.92,62.92,62.82,62.83,21746.0,53.3241,53.3241,53.2394,53.2479,21746.0
2015-12-08 13:50:00,62.82,62.91,62.81,62.89,34953.0,53.2394,53.3157,53.2309,53.2987,34953.0
2015-12-08 14:00:00,62.89,63.0,62.89,63.0,40758.0,53.2987,53.3919,53.2987,53.3919,40758.0
2015-12-08 14:10:00,63.0,63.02,62.96,62.99,30119.0,53.3919,53.4089,53.358,53.3835,30119.0
2015-12-08 14:20:00,63.0,63.01,62.9,62.93,42146.0,53.3919,53.4004,53.3072,53.3326,42146.0
2015-12-08 14:30:00,62.92,62.96,62.85,62.88,31771.0,53.3241,53.358,53.2648,53.2902,31771.0
2015-12-08 14:40:00,62.87,62.9,62.83,62.87,30025.0,53.2818,53.3072,53.2479,53.2818,30025.0
2015-12-08 14:50:00,62.87,62.9,62.83,62.84,30056.0,53.2818,53.3072,53.2479,53.2563,30056.0
2015-12-08 15:00:00,62.84,62.89,62.77,62.86,35240.0,53.2563,53.2987,53.197,53.2733,35240.0
2015-12-08 15:10:00,62.87,62.88,62.74,62.76,31671.0,53.2818,53.2902,53.1716,53.1885,31671.0
2015-12-08 15:20:00,62.76,62.83,62.72,62.77,31611.0,53.1885,53.2479,53.1546,53.197,31611.0
2015-12-08 15:30:00,62.76,62.89,62.72,62.82,51065.0,53.1885,53.2987,53.1546,53.2394,51065.0
2015-12-08 15:40:00,62.82,63.05,62.78,63.04,150792.0,53.2394,53.4343,53.2055,53.4258,150792.0
2015-12-08 15:50:00,63.04,63.11,62.99,63.04,170276.0,53.4258,53.4852,53.3835,53.4258,170276.0
2015-12-09 09:30:00,62.74,63.52,62.68,63.29,97388.0,53.1716,53.8326,53.1207,53.6377,97388.0
2015-12-09 09:40:00,63.28,63.43,63.22,63.43,12847.0,53.6292,53.7563,53.5784,53.7563,12847.0
2015-12-09 09:50:00,63.46,63.46,63.25,63.36,36337.0,53.7818,53.7818,53.6038,53.697,36337.0
2015-12-09 10:00:00,63.34,63.48,63.26,63.48,29398.0,53.6801,53.7987,53.6123,53.7987,29398.0
2015-12-09 10:10:00,63.49,63.74,63.49,63.61,39489.0,53.8072,54.0191,53.8072,53.9089,39489.0
2015-12-09 10:20:00,63.6,63.73,63.57,63.61,30950.0,53.9004,54.0106,53.875,53.9089,30950.0
2015-12-09 10:30:00,63.63,64.08,63.63,63.96,89315.0,53.9258,54.3072,53.9258,54.2055,89315.0
2015-12-09 10:40:00,63.91,64.1,63.83,63.93,40391.0,54.1631,54.3242,54.0953,54.1801,40391.0
2015-12-09 10:50:00,63.95,63.99,63.81,63.87,41106.0,54.197,54.2309,54.0784,54.1292,41106.0
2015-12-09 11:00:00,63.85,63.98,63.83,63.91,70592.0,54.1123,54.2225,54.0953,54.1631,70592.0
2015-12-09 11:10:00,63.89,63.93,63.72,63.76,25759.0,54.1462,54.1801,54.0021,54.036,25759.0
2015-12-09 11:20:00,63.73,63.83,63.69,63.75,30755.0,54.0106,54.0953,53.9767,54.0275,30755.0
2015-12-09 11:30:00,63.77,63.85,63.73,63.78,43756.0,54.0445,54.1123,54.0106,54.053,43756.0
2015-12-09 11:40:00,63.78,63.85,63.44,63.48,43534.0,54.053,54.1123,53.7648,53.7987,43534.0
2015-12-09 11:50:00,63.47,63.58,63.42,63.44,14702.0,53.7902,53.8835,53.7479,53.7648,14702.0
2015-12-09 12:00:00,63.46,63.53,63.4,63.51,17337.0,53.7818,53.8411,53.7309,53.8241,17337.0
2015-12-09 12:10:00,63.5,63.5,63.27,63.28,13244.0,53.8157,53.8157,53.6207,53.6292,13244.0
2015-12-09 12:20:00,63.27,63.27,63.09,63.1,18787.0,53.6207,53.6207,53.4682,53.4767,18787.0
2015-12-09 12:30:00,63.07,63.11,62.99,63.0,53411.0,53.4513,53.4852,53.3835,53.3919,53411.0
2015-12-09 12:40:00,62.98,63.07,62.96,63.05,64879.0,53.375,53.4513,53.358,53.4343,64879.0
2015-12-09 12:50:00,63.05,63.09,63.0,63.01,30177.0,53.4343,53.4682,53.3919,53.4004,30177.0
2015-12-09 13:00:00,63.02,63.12,63.0,63.07,58164.0,53.4089,53.4936,53.3919,53.4513,58164.0
2015-12-09 13:10:00,63.09,63.16,63.0,63.05,26049.0,53.4682,53.5275,53.3919,53.4343,26049.0
2015-12-09 13:20:00,63.05,63.16,63.02,63.1,48875.0,53.4343,53.5275,53.4089,53.4767,48875.0
2015-12-09 13:30:00,63.1,63.19,63.02,63.16,45315.0,53.4767,53.5529,53.4089,53.5275,45315.0
2015-12-09 13:40:00,63.15,63.21,63.05,63.15,38617.0,53.519,53.5699,53.4343,53.519,38617.0
2015-12-09 13:50:00,63.15,63.41,63.15,63.35,52332.0,53.519,53.7394,53.519,53.6885,52332.0
2015-12-09 14:00:00,63.35,63.42,63.25,63.31,37195.0,53.6885,53.7479,53.6038,53.6546,37195.0
2015-12-09 14:10:00,63.31,63.52,63.3,63.51,63249.0,53.6546,53.8326,53.6462,53.8241,63249.0
2015-12-09 14:20:00,63.51,63.53,63.24,63.26,60866.0,53.8241,53.8411,53.5953,53.6123,60866.0
2015-12-09 14:30:00,63.25,63.46,63.24,63.44,42864.0,53.6038,53.7818,53.5953,53.7648,42864.0
2015-12-09 14:40:00,63.43,63.47,63.29,63.31,36922.0,53.7563,53.7902,53.6377,53.6546,36922.0
2015-12-09 14:50:00,63.32,63.36,63.17,63.19,33277.0,53.6631,53.697,53.536,53.5529,33277.0
2015-12-09 15:00:00,63.2,63.41,63.17,63.25,41159.0,53.5614,53.7394,53.536,53.6038,41159.0
2015-12-09 15:10:00,63.26,63.49,63.26,63.42,103077.0,53.6123,53.8072,53.6123,53.7479,103077.0
2015-12-09 15:20:00,63.42,63.59,63.41,63.52,84639.0,53.7479,53.8919,53.7394,53.8326,84639.0
2015-12-09 15:30:00,63.53,63.67,63.51,63.52,71595.0,53.8411,53.9597,53.8241,53.8326,71595.0
2015-12-09 15:40:00,63.52,63.61,63.4,63.48,141614.0,53.8326,53.9089,53.7309,53.7987,141614.0
2015-12-09 15:50:00,63.46,63.53,63.42,63.46,190215.0,53.7818,53.8411,53.7479,53.7818,190215.0
2015-12-10 09:30:00,63.41,63.6,63.21,63.26,29056.0,53.7394,53.9004,53.5699,53.6123,29056.0
2015-12-10 09:40:00,63.33,63.37,63.08,63.11,31566.0,53.6716,53.7055,53.4597,53.4852,31566.0
2015-12-10 09:50:00,63.1,63.26,62.91,62.94,28219.0,53.4767,53.6123,53.3157,53.3411,28219.0
2015-12-10 10:00:00,62.94,63.05,62.94,63.01,47674.0,53.3411,53.4343,53.3411,53.4004,47674.0
2015-12-10 10:10:00,63.02,63.26,62.96,63.12,51928.0,53.4089,53.6123,53.358,53.4936,51928.0
2015-12-10 10:20:00,63.14,63.34,63.1,63.22,33498.0,53.5106,53.6801,53.4767,53.5784,33498.0
2015-12-10 10:30:00,63.2,63.3,63.18,63.28,29846.0,53.5614,53.6462,53.5445,53.6292,29846.0
2015-12-10 10:40:00,63.31,63.53,63.28,63.53,48165.0,53.6546,53.8411,53.6292,53.8411,48165.0
2015-12-10 10:50:00,63.53,63.58,63.45,63.46,30473.0,53.8411,53.8835,53.7733,53.7818,30473.0
2015-12-10 11:00:00,63.48,63.54,63.42,63.45,34821.0,53.7987,53.8496,53.7479,53.7733,34821.0
2015-12-10 11:10:00,63.45,63.48,63.39,63.41,26962.0,53.7733,53.7987,53.7224,53.7394,26962.0
2015-12-10 11:20:00,63.41,63.49,63.39,63.41,28520.0,53.7394,53.8072,53.7224,53.7394,28520.0
2015-12-10 11:30:00,63.43,63.43,63.23,63.25,34633.0,53.7563,53.7563,53.5868,53.6038,34633.0
2015-12-10 11:40:00,63.26,63.28,63.1,63.24,23485.0,53.6123,53.6292,53.4767,53.5953,23485.0
2015-12-10 11:50:00,63.23,63.26,63.16,63.18,17297.0,53.5868,53.6123,53.5275,53.5445,17297.0
2015-12-10 12:00:00,63.18,63.19,63.08,63.1,14781.0,53.5445,53.5529,53.4597,53.4767,14781.0
2015-12-10 12:10:00,63.05,63.05,62.98,62.98,26578.0,53.4343,53.4343,53.375,53.375,26578.0
2015-12-10 12:20:00,62.99,63.02,62.97,63.0,23514.0,53.3835,53.4089,53.3665,53.3919,23514.0
2015-12-10 12:30:00,63.0,63.01,62.9,62.92,15470.0,53.3919,53.4004,53.3072,53.3241,15470.0
2015-12-10 12:40:00,62.93,63.02,62.92,63.0,20200.0,53.3326,53.4089,53.3241,53.3919,20200.0
2015-12-10 12:50:00,63.0,63.21,62.99,63.18,16444.0,53.3919,53.5699,53.3835,53.5445,16444.0
2015-12-10 13:00:00,63.18,63.21,63.06,63.09,17949.0,53.5445,53.5699,53.4428,53.4682,17949.0
2015-12-10 13:10:00,63.09,63.12,63.02,63.1,13260.0,53.4682,53.4936,53.4089,53.4767,13260.0
2015-12-10 13:20:00,63.11,63.14,63.06,63.09,13588.0,53.4852,53.5106,53.4428,53.4682,13588.0
2015-12-10 13:30:00,63.08,63.15,63.06,63.15,16283.0,53.4597,53.519,53.4428,53.519,16283.0
2015-12-10 13:40:00,63.14,63.2,63.07,63.18,54889.0,53.5106,53.5614,53.4513,53.5445,54889.0
2015-12-10 13:50:00,63.18,63.3,63.17,63.2,23703.0,53.5445,53.6462,53.536,53.5614,23703.0
2015-12-10 14:00:00,63.18,63.23,63.16,63.2,17020.0,53.5445,53.5868,53.5275,53.5614,17020.0
2015-12-10 14:10:00,63.2,63.21,63.11,63.13,14857.0,53.5614,53.5699,53.4852,53.5021,14857.0
2015-12-10 14:20:00,63.13,63.2,63.12,63.19,38830.0,53.5021,53.5614,53.4936,53.5529,38830.0
2015-12-10 14:30:00,63.2,63.21,63.15,63.15,27886.0,53.5614,53.5699,53.519,53.519,27886.0
2015-12-10 14:40:00,63.15,63.19,63.13,63.14,41820.0,53.519,53.5529,53.5021,53.5106,41820.0
2015-12-10 14:50:00,63.13,63.13,63.04,63.08,19156.0,53.5021,53.5021,53.4258,53.4597,19156.0
2015-12-10 15:00:00,63.08,63.1,62.96,62.99,30229.0,53.4597,53.4767,53.358,53.3835,30229.0
2015-12-10 15:10:00,62.99,63.01,62.93,63.0,48383.0,53.3835,53.4004,53.3326,53.3919,48383.0
2015-12-10 15:20:00,62.98,63.0,62.81,63.0,41869.0,53.375,53.3919,53.2309,53.3919,41869.0
2015-12-10 15:30:00,62.99,63.04,62.92,63.03,57496.0,53.3835,53.4258,53.3241,53.4174,57496.0
2015-12-10 15:40:00,63.04,63.09,62.86,62.9,331406.0,53.4258,53.4682,53.2733,53.3072,331406.0
2015-12-10 15:50:00,62.89,62.89,62.78,62.87,151604.0,53.2987,53.2987,53.2055,53.2818,151604.0
2015-12-11 09:30:00,61.53,62.06,61.08,61.77,104740.0,52.1461,52.5953,51.7647,52.3495,104740.0
2015-12-11 09:40:00,61.73,62.0,61.59,61.63,74357.0,52.3156,52.5444,52.197,52.2309,74357.0
2015-12-11 09:50:00,61.62,61.72,61.38,61.54,47069.0,52.2224,52.3071,52.019,52.1546,47069.0
2015-12-11 10:00:00,61.56,61.95,61.55,61.77,36530.0,52.1715,52.5021,52.1631,52.3495,36530.0
2015-12-11 10:10:00,61.77,61.92,61.66,61.92,38422.0,52.3495,52.4766,52.2563,52.4766,38422.0
2015-12-11 10:20:00,61.92,61.93,61.8,61.88,15844.0,52.4766,52.4851,52.3749,52.4427,15844.0
2015-12-11 10:30:00,61.86,61.94,61.72,61.79,39261.0,52.4258,52.4936,52.3071,52.3665,39261.0
2015-12-11 10:40:00,61.79,62.06,61.79,62.06,22139.0,52.3665,52.5953,52.3665,52.5953,22139.0
2015-12-11 10:50:00,62.03,62.06,61.94,61.97,21770.0,52.5699,52.5953,52.4936,52.519,21770.0
2015-12-11 11:00:00,61.96,62.03,61.73,61.73,23400.0,52.5105,52.5699,52.3156,52.3156,23400.0
2015-12-11 11:10:00,61.74,61.85,61.7,61.85,20071.0,52.3241,52.4173,52.2902,52.4173,20071.0
2015-12-11 11:20:00,61.84,61.93,61.78,61.84,19866.0,52.4088,52.4851,52.358,52.4088,19866.0
2015-12-11 11:30:00,61.83,61.9,61.76,61.85,23551.0,52.4004,52.4597,52.341,52.4173,23551.0
2015-12-11 11:40:00,61.87,62.0,61.87,61.96,10307.0,52.4343,52.5444,52.4343,52.5105,10307.0
2015-12-11 11:50:00,61.96,62.04,61.95,61.95,11954.0,52.5105,52.5783,52.5021,52.5021,11954.0
2015-12-11 12:00:00,61.96,61.96,61.84,61.85,35967.0,52.5105,52.5105,52.4088,52.4173,35967.0
2015-12-11 12:10:00,61.85,61.86,61.66,61.69,20277.0,52.4173,52.4258,52.2563,52.2817,20277.0
2015-12-11 12:20:00,61.72,61.76,61.51,61.57,13575.0,52.3071,52.341,52.1292,52.18,13575.0
2015-12-11 12:30:00,61.56,61.56,61.38,61.38,18109.0,52.1715,52.1715,52.019,52.019,18109.0
2015-12-11 12:40:00,61.37,61.5,61.37,61.46,52967.0,52.0105,52.1207,52.0105,52.0868,52967.0
2015-12-11 12:50:00,61.46,61.67,61.42,61.67,35130.0,52.0868,52.2648,52.0529,52.2648,35130.0
2015-12-11 13:00:00,61.67,61.69,61.48,61.48,104961.0,52.2648,52.2817,52.1037,52.1037,104961.0
2015-12-11 13:10:00,61.49,61.53,61.42,61.51,41562.0,52.1122,52.1461,52.0529,52.1292,41562.0
2015-12-11 13:20:00,61.51,61.51,61.29,61.29,31331.0,52.1292,52.1292,51.9427,51.9427,31331.0
2015-12-11 13:30:00,61.28,61.33,61.2,61.22,40630.0,51.9342,51.9766,51.8664,51.8834,40630.0
2015-12-11 13:40:00,61.22,61.38,61.21,61.38,41147.0,51.8834,52.019,51.8749,52.019,41147.0
2015-12-11 13:50:00,61.36,61.46,61.35,61.39,33654.0,52.002,52.0868,51.9936,52.0275,33654.0
2015-12-11 14:00:00,61.4,61.44,61.29,61.31,26285.0,52.0359,52.0698,51.9427,51.9597,26285.0
2015-12-11 14:10:00,61.33,61.45,61.32,61.42,46970.0,51.9766,52.0783,51.9681,52.0529,46970.0
2015-12-11 14:20:00,61.42,61.46,61.28,61.32,57232.0,52.0529,52.0868,51.9342,51.9681,57232.0
2015-12-11 14:30:00,61.32,61.41,61.27,61.37,29713.0,51.9681,52.0444,51.9258,52.0105,29713.0
2015-12-11 14:40:00,61.35,61.35,61.23,61.26,19649.0,51.9936,51.9936,51.8919,51.9173,19649.0
2015-12-11 14:50:00,61.25,61.31,61.21,61.21,20554.0,51.9088,51.9597,51.8749,51.8749,20554.0
2015-12-11 15:00:00,61.21,61.29,61.09,61.1,42370.0,51.8749,51.9427,51.7732,51.7817,42370.0
2015-12-11 15:10:00,61.1,61.17,61.05,61.07,38079.0,51.7817,51.841,51.7393,51.7563,38079.0
2015-12-11 15:20:00,61.07,61.09,60.96,61.08,39838.0,51.7563,51.7732,51.663,51.7647,39838.0
2015-12-11 15:30:00,61.07,61.15,61.01,61.01,84458.0,51.7563,51.8241,51.7054,51.7054,84458.0
2015-12-11 15:40:00,61.01,61.14,60.95,61.11,92721.0,51.7054,51.8156,51.6546,51.7902,92721.0
2015-12-11 15:50:00,61.12,61.22,61.07,61.19,128728.0,51.7986,51.8834,51.7563,51.858,128728.0
2015-12-14 09:30:00,60.41,62.1,60.41,61.39,47148.0,51.4147,52.8531,51.4147,52.2488,47148.0
2015-12-14 09:40:00,61.4,61.4,61.04,61.29,32400.0,52.2573,52.2573,51.9509,52.1637,32400.0
2015-12-14 09:50:00,61.32,61.42,61.1,61.16,23645.0,52.1892,52.2744,52.002,52.0531,23645.0
2015-12-14 10:00:00,61.16,61.49,61.12,61.47,18968.0,52.0531,52.3339,52.019,52.3169,18968.0
2015-12-14 10:10:00,61.46,61.65,61.11,61.25,36375.0,52.3084,52.4701,52.0105,52.1297,36375.0
2015-12-14 10:20:00,61.23,61.3,60.98,61.02,21222.0,52.1126,52.1722,51.8999,51.9339,21222.0
2015-12-14 10:30:00,61.04,61.14,60.99,61.14,22179.0,51.9509,52.036,51.9084,52.036,22179.0
2015-12-14 10:40:00,61.12,61.26,61.03,61.07,23561.0,52.019,52.1382,51.9424,51.9765,23561.0
2015-12-14 10:50:00,61.03,61.11,60.91,61.11,21290.0,51.9424,52.0105,51.8403,52.0105,21290.0
2015-12-14 11:00:00,61.08,61.1,60.92,60.94,21026.0,51.985,52.002,51.8488,51.8658,21026.0
2015-12-14 11:10:00,60.92,61.04,60.7,60.75,25309.0,51.8488,51.9509,51.6616,51.7041,25309.0
2015-12-14 11:20:00,60.79,60.94,60.79,60.92,21169.0,51.7382,51.8658,51.7382,51.8488,21169.0
2015-12-14 11:30:00,60.89,60.9,60.73,60.83,16734.0,51.8233,51.8318,51.6871,51.7722,16734.0
2015-12-14 11:40:00,60.86,60.91,60.72,60.8,28758.0,51.7977,51.8403,51.6786,51.7467,28758.0
2015-12-14 11:50:00,60.82,60.83,60.69,60.73,51182.0,51.7637,51.7722,51.6531,51.6871,51182.0
2015-12-14 12:00:00,60.72,60.77,60.59,60.7,32394.0,51.6786,51.7211,51.5679,51.6616,32394.0
2015-12-14 12:10:00,60.7,60.77,60.68,60.73,31585.0,51.6616,51.7211,51.6445,51.6871,31585.0
2015-12-14 12:20:00,60.75,60.95,60.65,60.87,44796.0,51.7041,51.8743,51.619,51.8063,44796.0
2015-12-14 12:30:00,60.87,60.91,60.82,60.91,37987.0,51.8063,51.8403,51.7637,51.8403,37987.0
2015-12-14 12:40:00,60.89,60.91,60.69,60.72,29973.0,51.8233,51.8403,51.6531,51.6786,29973.0
2015-12-14 12:50:00,60.73,60.96,60.73,60.94,25887.0,51.6871,51.8829,51.6871,51.8658,25887.0
2015-12-14 13:00:00,60.92,60.98,60.82,60.84,20192.0,51.8488,51.8999,51.7637,51.7807,20192.0
2015-12-14 13:10:00,60.82,60.86,60.75,60.86,12718.0,51.7637,51.7977,51.7041,51.7977,12718.0
2015-12-14 13:20:00,60.83,60.85,60.56,60.64,32870.0,51.7722,51.7892,51.5424,51.6105,32870.0
2015-12-14 13:30:00,60.6,60.7,60.53,60.54,34369.0,51.5765,51.6616,51.5169,51.5254,34369.0
2015-12-14 13:40:00,60.53,60.68,60.45,60.65,15053.0,51.5169,51.6445,51.4488,51.619,15053.0
2015-12-14 13:50:00,60.64,60.69,60.55,60.56,30727.0,51.6105,51.6531,51.5339,51.5424,30727.0
2015-12-14 14:00:00,60.58,60.58,60.38,60.54,33870.0,51.5594,51.5594,51.3892,51.5254,33870.0
2015-12-14 14:10:00,60.54,60.69,60.52,60.69,32253.0,51.5254,51.6531,51.5084,51.6531,32253.0
2015-12-14 14:20:00,60.7,60.72,60.63,60.69,17683.0,51.6616,51.6786,51.602,51.6531,17683.0
2015-12-14 14:30:00,60.69,60.82,60.66,60.82,17903.0,51.6531,51.7637,51.6275,51.7637,17903.0
2015-12-14 14:40:00,60.8,61.0,60.8,60.99,31080.0,51.7467,51.9169,51.7467,51.9084,31080.0
2015-12-14 14:50:00,60.98,61.1,60.97,61.06,27778.0,51.8999,52.002,51.8914,51.968,27778.0
2015-12-14 15:00:00,61.05,61.07,60.9,60.93,35269.0,51.9595,51.9765,51.8318,51.8573,35269.0
2015-12-14 15:10:00,60.93,61.01,60.89,61.01,33418.0,51.8573,51.9254,51.8233,51.9254,33418.0
2015-12-14 15:20:00,61.02,61.05,60.94,61.01,35055.0,51.9339,51.9595,51.8658,51.9254,35055.0
2015-12-14 15:30:00,61.0,61.16,60.98,61.08,73905.0,51.9169,52.0531,51.8999,51.985,73905.0
2015-12-14 15:40:00,61.08,61.1,60.88,61.06,130269.0,51.985,52.002,51.8148,51.968,130269.0
2015-12-14 15:50:00,61.04,61.22,61.01,61.13,195277.0,51.9509,52.1041,51.9254,52.0275,195277.0
2015-12-15 09:30:00,61.57,61.76,61.33,61.46,60119.0,52.402,52.5637,52.1978,52.3084,60119.0
2015-12-15 09:40:00,61.47,61.58,61.39,61.46,34665.0,52.3169,52.4105,52.2488,52.3084,34665.0
2015-12-15 09:50:00,61.5,61.61,61.43,61.56,35348.0,52.3424,52.4361,52.2829,52.3935,35348.0
2015-12-15 10:00:00,61.58,61.59,61.28,61.29,37782.0,52.4105,52.419,52.1552,52.1637,37782.0
2015-12-15 10:10:00,61.28,61.32,61.21,61.25,20101.0,52.1552,52.1892,52.0956,52.1297,20101.0
2015-12-15 10:20:00,61.26,61.28,61.1,61.2,32882.0,52.1382,52.1552,52.002,52.0871,32882.0
2015-12-15 10:30:00,61.23,61.31,61.07,61.28,41138.0,52.1126,52.1807,51.9765,52.1552,41138.0
2015-12-15 10:40:00,61.3,61.47,61.3,61.41,26183.0,52.1722,52.3169,52.1722,52.2658,26183.0
2015-12-15 10:50:00,61.41,61.43,61.26,61.36,19795.0,52.2658,52.2829,52.1382,52.2233,19795.0
2015-12-15 11:00:00,61.33,61.51,61.32,61.47,16547.0,52.1978,52.351,52.1892,52.3169,16547.0
2015-12-15 11:10:00,61.47,61.51,61.41,61.48,21383.0,52.3169,52.351,52.2658,52.3254,21383.0
2015-12-15 11:20:00,61.47,61.47,61.39,61.39,15060.0,52.3169,52.3169,52.2488,52.2488,15060.0
2015-12-15 11:30:00,61.39,61.46,61.3,61.32,11872.0,52.2488,52.3084,52.1722,52.1892,11872.0
2015-12-15 11:40:00,61.34,61.37,61.22,61.22,10799.0,52.2063,52.2318,52.1041,52.1041,10799.0
2015-12-15 11:50:00,61.23,61.4,61.23,61.36,8620.0,52.1126,52.2573,52.1126,52.2233,8620.0
2015-12-15 12:00:00,61.36,61.61,61.34,61.59,9651.0,52.2233,52.4361,52.2063,52.419,9651.0
2015-12-15 12:10:00,61.58,61.69,61.48,61.69,18747.0,52.4105,52.5042,52.3254,52.5042,18747.0
2015-12-15 12:20:00,61.7,61.81,61.59,61.65,19487.0,52.5127,52.6063,52.419,52.4701,19487.0
2015-12-15 12:30:00,61.64,61.9,61.64,61.88,11039.0,52.4616,52.6829,52.4616,52.6659,11039.0
2015-12-15 12:40:00,61.88,61.88,61.71,61.74,10461.0,52.6659,52.6659,52.5212,52.5467,10461.0
2015-12-15 12:50:00,61.76,61.82,61.74,61.81,13516.0,52.5637,52.6148,52.5467,52.6063,13516.0
2015-12-15 13:00:00,61.8,61.85,61.62,61.62,13737.0,52.5978,52.6403,52.4446,52.4446,13737.0
2015-12-15 13:10:00,61.64,61.68,61.6,61.6,12308.0,52.4616,52.4956,52.4276,52.4276,12308.0
2015-12-15 13:20:00,61.6,61.69,61.55,61.59,8565.0,52.4276,52.5042,52.385,52.419,8565.0
2015-12-15 13:30:00,61.59,61.66,61.56,61.64,9439.0,52.419,52.4786,52.3935,52.4616,9439.0
2015-12-15 13:40:00,61.64,61.68,61.54,61.66,9731.0,52.4616,52.4956,52.3765,52.4786,9731.0
2015-12-15 13:50:00,61.65,61.76,61.62,61.72,11739.0,52.4701,52.5637,52.4446,52.5297,11739.0
2015-12-15 14:00:00,61.7,61.78,61.67,61.68,9590.0,52.5127,52.5808,52.4871,52.4956,9590.0
2015-12-15 14:10:00,61.7,61.73,61.65,61.66,12676.0,52.5127,52.5382,52.4701,52.4786,12676.0
2015-12-15 14:20:00,61.68,61.7,61.61,61.67,21215.0,52.4956,52.5127,52.4361,52.4871,21215.0
2015-12-15 14:30:00,61.68,61.74,61.66,61.71,22697.0,52.4956,52.5467,52.4786,52.5212,22697.0
2015-12-15 14:40:00,61.7,61.77,61.7,61.71,26236.0,52.5127,52.5722,52.5127,52.5212,26236.0
2015-12-15 14:50:00,61.7,61.73,61.68,61.71,17963.0,52.5127,52.5382,52.4956,52.5212,17963.0
2015-12-15 15:00:00,61.71,61.72,61.63,61.68,30060.0,52.5212,52.5297,52.4531,52.4956,30060.0
2015-12-15 15:10:00,61.67,61.72,61.64,61.71,26815.0,52.4871,52.5297,52.4616,52.5212,26815.0
2015-12-15 15:20:00,61.71,61.76,61.67,61.72,33190.0,52.5212,52.5637,52.4871,52.5297,33190.0
2015-12-15 15:30:00,61.7,61.71,61.59,61.69,36356.0,52.5127,52.5212,52.419,52.5042,36356.0
2015-12-15 15:40:00,61.69,61.82,61.67,61.78,60317.0,52.5042,52.6148,52.4871,52.5808,60317.0
2015-12-15 15:50:00,61.77,61.78,61.62,61.64,183181.0,52.5722,52.5808,52.4446,52.4616,183181.0
2015-12-16 09:30:00,62.09,62.34,61.81,62.07,31728.0,52.8446,53.0574,52.6063,52.8276,31728.0
2015-12-16 09:40:00,62.07,62.31,62.07,62.08,10900.0,52.8276,53.0318,52.8276,52.8361,10900.0
2015-12-16 09:50:00,62.11,62.26,62.09,62.14,24369.0,52.8616,52.9893,52.8446,52.8871,24369.0
2015-12-16 10:00:00,62.16,62.16,61.94,62.01,15774.0,52.9042,52.9042,52.7169,52.7765,15774.0
2015-12-16 10:10:00,61.97,62.02,61.94,62.01,7955.0,52.7425,52.785,52.7169,52.7765,7955.0
2015-12-16 10:20:00,62.01,62.15,61.9,61.92,14763.0,52.7765,52.8957,52.6829,52.6999,14763.0
2015-12-16 10:30:00,61.9,61.99,61.65,61.8,18082.0,52.6829,52.7595,52.4701,52.5978,18082.0
2015-12-16 10:40:00,61.78,61.89,61.69,61.88,13758.0,52.5808,52.6744,52.5042,52.6659,13758.0
2015-12-16 10:50:00,61.89,61.89,61.72,61.76,14344.0,52.6744,52.6744,52.5297,52.5637,14344.0
2015-12-16 11:00:00,61.76,61.77,61.64,61.64,13935.0,52.5637,52.5722,52.4616,52.4616,13935.0
2015-12-16 11:10:00,61.6,61.68,61.55,61.57,22355.0,52.4276,52.4956,52.385,52.402,22355.0
2015-12-16 11:20:00,61.57,61.6,61.49,61.5,21893.0,52.402,52.4276,52.3339,52.3424,21893.0
2015-12-16 11:30:00,61.5,61.57,61.42,61.54,51663.0,52.3424,52.402,52.2744,52.3765,51663.0
2015-12-16 11:40:00,61.52,61.55,61.46,61.54,25542.0,52.3595,52.385,52.3084,52.3765,25542.0
2015-12-16 11:50:00,61.55,61.58,61.42,61.43,23995.0,52.385,52.4105,52.2744,52.2829,23995.0
2015-12-16 12:00:00,61.44,61.62,61.43,61.6,12044.0,52.2914,52.4446,52.2829,52.4276,12044.0
2015-12-16 12:10:00,61.61,61.7,61.52,61.52,11638.0,52.4361,52.5127,52.3595,52.3595,11638.0
2015-12-16 12:20:00,61.54,61.69,61.53,61.68,9504.0,52.3765,52.5042,52.368,52.4956,9504.0
2015-12-16 12:30:00,61.69,61.7,61.63,61.63,8304.0,52.5042,52.5127,52.4531,52.4531,8304.0
2015-12-16 12:40:00,61.62,61.65,61.54,61.55,13137.0,52.4446,52.4701,52.3765,52.385,13137.0
2015-12-16 12:50:00,61.53,61.57,61.43,61.49,13980.0,52.368,52.402,52.2829,52.3339,13980.0
2015-12-16 13:00:00,61.46,61.48,61.34,61.38,25829.0,52.3084,52.3254,52.2063,52.2403,25829.0
2015-12-16 13:10:00,61.35,61.36,61.31,61.34,14099.0,52.2148,52.2233,52.1807,52.2063,14099.0
2015-12-16 13:20:00,61.34,61.43,61.33,61.43,28054.0,52.2063,52.2829,52.1978,52.2829,28054.0
2015-12-16 13:30:00,61.45,61.47,61.4,61.41,13007.0,52.2999,52.3169,52.2573,52.2658,13007.0
2015-12-16 13:40:00,61.4,61.48,61.38,61.48,18042.0,52.2573,52.3254,52.2403,52.3254,18042.0
2015-12-16 13:50:00,61.47,61.55,61.34,61.44,28048.0,52.3169,52.385,52.2063,52.2914,28048.0
2015-12-16 14:00:00,61.43,61.77,60.86,61.58,51672.0,52.2829,52.5722,51.7977,52.4105,51672.0
2015-12-16 14:10:00,61.62,61.73,61.4,61.52,27210.0,52.4446,52.5382,52.2573,52.3595,27210.0
2015-12-16 14:20:00,61.53,61.66,61.48,61.55,25913.0,52.368,52.4786,52.3254,52.385,25913.0
2015-12-16 14:30:00,61.52,61.62,61.43,61.57,22520.0,52.3595,52.4446,52.2829,52.402,22520.0
2015-12-16 14:40:00,61.54,61.66,61.45,61.61,31986.0,52.3765,52.4786,52.2999,52.4361,31986.0
2015-12-16 14:50:00,61.61,61.92,61.6,61.89,19918.0,52.4361,52.6999,52.4276,52.6744,19918.0
2015-12-16 15:00:00,61.89,61.93,61.74,61.75,35466.0,52.6744,52.7084,52.5467,52.5552,35466.0
2015-12-16 15:10:00,61.75,61.96,61.75,61.85,25495.0,52.5552,52.7339,52.5552,52.6403,25495.0
2015-12-16 15:20:00,61.86,62.05,61.85,62.0,37496.0,52.6488,52.8105,52.6403,52.768,37496.0
2015-12-16 15:30:00,62.0,62.05,61.94,62.03,57687.0,52.768,52.8105,52.7169,52.7935,57687.0
2015-12-16 15:40:00,62.03,62.09,61.95,61.98,99771.0,52.7935,52.8446,52.7254,52.751,99771.0
2015-12-16 15:50:00,61.98,62.09,61.98,62.02,117440.0,52.751,52.8446,52.751,52.785,117440.0
2015-12-17 09:30:00,61.99,62.49,61.55,61.62,47689.0,52.7595,53.185,52.385,52.4446,47689.0
2015-12-17 09:40:00,61.57,61.63,61.32,61.4,27902.0,52.402,52.4531,52.1892,52.2573,27902.0
2015-12-17 09:50:00,61.42,61.6,61.33,61.59,39224.0,52.2744,52.4276,52.1978,52.419,39224.0
2015-12-17 10:00:00,61.59,61.59,61.33,61.34,26651.0,52.419,52.419,52.1978,52.2063,26651.0
2015-12-17 10:10:00,61.35,61.37,61.09,61.11,40507.0,52.2148,52.2318,51.9935,52.0105,40507.0
2015-12-17 10:20:00,61.14,61.2,61.08,61.17,28532.0,52.036,52.0871,51.985,52.0616,28532.0
2015-12-17 10:30:00,61.17,61.21,61.09,61.1,14797.0,52.0616,52.0956,51.9935,52.002,14797.0
2015-12-17 10:40:00,61.09,61.1,60.67,60.67,60977.0,51.9935,52.002,51.636,51.636,60977.0
2015-12-17 10:50:00,60.67,60.73,60.61,60.68,16500.0,51.636,51.6871,51.585,51.6445,16500.0
2015-12-17 11:00:00,60.69,60.78,60.66,60.72,17469.0,51.6531,51.7297,51.6275,51.6786,17469.0
2015-12-17 11:10:00,60.72,60.79,60.55,60.56,18514.0,51.6786,51.7382,51.5339,51.5424,18514.0
2015-12-17 11:20:00,60.56,60.56,60.34,60.35,26875.0,51.5424,51.5424,51.3552,51.3637,26875.0
2015-12-17 11:30:00,60.35,60.55,60.29,60.52,29552.0,51.3637,51.5339,51.3126,51.5084,29552.0
2015-12-17 11:40:00,60.51,60.55,60.46,60.5,15820.0,51.4999,51.5339,51.4573,51.4913,15820.0
2015-12-17 11:50:00,60.53,60.54,60.41,60.45,11818.0,51.5169,51.5254,51.4147,51.4488,11818.0
2015-12-17 12:00:00,60.45,60.45,60.29,60.3,32236.0,51.4488,51.4488,51.3126,51.3211,32236.0
2015-12-17 12:10:00,60.33,60.38,60.28,60.34,38074.0,51.3467,51.3892,51.3041,51.3552,38074.0
2015-12-17 12:20:00,60.33,60.35,60.22,60.22,24069.0,51.3467,51.3637,51.253,51.253,24069.0
2015-12-17 12:30:00,60.22,60.32,60.18,60.18,13876.0,51.253,51.3381,51.219,51.219,13876.0
2015-12-17 12:40:00,60.18,60.2,60.09,60.13,11320.0,51.219,51.236,51.1424,51.1764,11320.0
2015-12-17 12:50:00,60.13,60.21,59.81,60.04,116558.0,51.1764,51.2445,50.9041,51.0998,116558.0
2015-12-17 13:00:00,60.05,60.12,60.01,60.05,67304.0,51.1084,51.1679,51.0743,51.1084,67304.0
2015-12-17 13:10:00,60.06,60.17,60.05,60.14,28743.0,51.1169,51.2105,51.1084,51.185,28743.0
2015-12-17 13:20:00,60.14,60.14,59.97,59.99,49520.0,51.185,51.185,51.0403,51.0573,49520.0
2015-12-17 13:30:00,60.0,60.15,59.98,60.12,23825.0,51.0658,51.1935,51.0488,51.1679,23825.0
2015-12-17 13:40:00,60.12,60.23,60.07,60.18,30454.0,51.1679,51.2616,51.1254,51.219,30454.0
2015-12-17 13:50:00,60.19,60.32,60.15,60.28,18829.0,51.2275,51.3381,51.1935,51.3041,18829.0
2015-12-17 14:00:00,60.28,60.29,60.19,60.22,23456.0,51.3041,51.3126,51.2275,51.253,23456.0
2015-12-17 14:10:00,60.22,60.26,60.13,60.21,22338.0,51.253,51.2871,51.1764,51.2445,22338.0
2015-12-17 14:20:00,60.22,60.25,60.14,60.14,23679.0,51.253,51.2786,51.185,51.185,23679.0
2015-12-17 14:30:00,60.17,60.2,60.09,60.12,13425.0,51.2105,51.236,51.1424,51.1679,13425.0
2015-12-17 14:40:00,60.1,60.1,59.99,60.0,23992.0,51.1509,51.1509,51.0573,51.0658,23992.0
2015-12-17 14:50:00,60.0,60.06,59.99,60.02,31196.0,51.0658,51.1169,51.0573,51.0828,31196.0
2015-12-17 15:00:00,60.02,60.1,59.95,59.98,39778.0,51.0828,51.1509,51.0232,51.0488,39778.0
2015-12-17 15:10:00,59.98,60.01,59.77,59.78,54836.0,51.0488,51.0743,50.87,50.8786,54836.0
2015-12-17 15:20:00,59.78,59.9,59.75,59.86,53178.0,50.8786,50.9807,50.853,50.9466,53178.0
2015-12-17 15:30:00,59.85,60.02,59.82,59.95,75484.0,50.9381,51.0828,50.9126,51.0232,75484.0
2015-12-17 15:40:00,59.95,60.06,59.92,60.03,167621.0,51.0232,51.1169,50.9977,51.0913,167621.0
2015-12-17 15:50:00,60.03,60.05,59.84,59.87,270983.0,51.0913,51.1084,50.9296,50.9552,270983.0
2015-12-18 09:30:00,59.6,59.65,59.1,59.51,222238.0,50.7254,50.7679,50.2998,50.6488,222238.0
2015-12-18 09:40:00,59.54,59.63,59.19,59.44,83338.0,50.6743,50.7509,50.3764,50.5892,83338.0
2015-12-18 09:50:00,59.47,59.64,59.38,59.39,85052.0,50.6147,50.7594,50.5381,50.5466,85052.0
2015-12-18 10:00:00,59.41,59.43,59.09,59.09,30446.0,50.5637,50.5807,50.2913,50.2913,30446.0
2015-12-18 10:10:00,59.1,59.11,58.87,58.9,38429.0,50.2998,50.3083,50.1041,50.1296,38429.0
2015-12-18 10:20:00,58.92,59.08,58.88,58.91,29280.0,50.1466,50.2828,50.1126,50.1381,29280.0
2015-12-18 10:30:00,58.91,59.02,58.84,58.98,35340.0,50.1381,50.2317,50.0785,50.1977,35340.0
2015-12-18 10:40:00,58.96,58.99,58.9,58.95,38259.0,50.1807,50.2062,50.1296,50.1721,38259.0
2015-12-18 10:50:00,58.97,59.18,58.94,59.18,45003.0,50.1892,50.3679,50.1636,50.3679,45003.0
2015-12-18 11:00:00,59.2,59.22,59.1,59.19,34302.0,50.3849,50.4019,50.2998,50.3764,34302.0
2015-12-18 11:10:00,59.18,59.26,59.14,59.18,32150.0,50.3679,50.436,50.3339,50.3679,32150.0
2015-12-18 11:20:00,59.19,59.28,59.11,59.22,31419.0,50.3764,50.453,50.3083,50.4019,31419.0
2015-12-18 11:30:00,59.22,59.36,59.19,59.23,28990.0,50.4019,50.5211,50.3764,50.4105,28990.0
2015-12-18 11:40:00,59.22,59.23,58.98,58.99,24613.0,50.4019,50.4105,50.1977,50.2062,24613.0
2015-12-18 11:50:00,58.98,59.06,58.95,58.96,33709.0,50.1977,50.2658,50.1721,50.1807,33709.0
2015-12-18 12:00:00,58.96,59.12,58.95,59.1,17394.0,50.1807,50.3168,50.1721,50.2998,17394.0
2015-12-18 12:10:00,59.1,59.21,58.99,59.0,24555.0,50.2998,50.3934,50.2062,50.2147,24555.0
2015-12-18 12:20:00,59.03,59.16,59.03,59.09,11537.0,50.2402,50.3509,50.2402,50.2913,11537.0
2015-12-18 12:30:00,59.07,59.07,58.92,58.92,11446.0,50.2743,50.2743,50.1466,50.1466,11446.0
2015-12-18 12:40:00,58.91,58.93,58.84,58.88,19240.0,50.1381,50.1551,50.0785,50.1126,19240.0
2015-12-18 12:50:00,58.88,59.0,58.8,58.85,21697.0,50.1126,50.2147,50.0445,50.087,21697.0
2015-12-18 13:00:00,58.86,59.05,58.85,59.03,16723.0,50.0955,50.2573,50.087,50.2402,16723.0
2015-12-18 13:10:00,59.03,59.04,58.92,58.99,25199.0,50.2402,50.2487,50.1466,50.2062,25199.0
2015-12-18 13:20:00,58.97,58.97,58.88,58.89,11018.0,50.1892,50.1892,50.1126,50.1211,11018.0
2015-12-18 13:30:00,58.9,59.02,58.9,58.91,8710.0,50.1296,50.2317,50.1296,50.1381,8710.0
2015-12-18 13:40:00,58.92,59.05,58.91,58.92,15741.0,50.1466,50.2573,50.1381,50.1466,15741.0
2015-12-18 13:50:00,58.92,59.09,58.92,59.08,12707.0,50.1466,50.2913,50.1466,50.2828,12707.0
2015-12-18 14:00:00,59.06,59.21,59.06,59.18,20897.0,50.2658,50.3934,50.2658,50.3679,20897.0
2015-12-18 14:10:00,59.19,59.23,58.96,59.03,23887.0,50.3764,50.4105,50.1807,50.2402,23887.0
2015-12-18 14:20:00,59.04,59.18,59.04,59.16,21655.0,50.2487,50.3679,50.2487,50.3509,21655.0
2015-12-18 14:30:00,59.16,59.17,59.08,59.08,16739.0,50.3509,50.3594,50.2828,50.2828,16739.0
2015-12-18 14:40:00,59.08,59.08,58.93,58.94,18919.0,50.2828,50.2828,50.1551,50.1636,18919.0
2015-12-18 14:50:00,58.95,59.0,58.93,58.93,14382.0,50.1721,50.2147,50.1551,50.1551,14382.0
2015-12-18 15:00:00,58.92,59.05,58.92,59.04,29919.0,50.1466,50.2573,50.1466,50.2487,29919.0
2015-12-18 15:10:00,59.05,59.05,58.78,58.79,28822.0,50.2573,50.2573,50.0275,50.036,28822.0
2015-12-18 15:20:00,58.8,58.84,58.7,58.8,36050.0,50.0445,50.0785,49.9594,50.0445,36050.0
2015-12-18 15:30:00,58.8,58.99,58.8,58.97,86751.0,50.0445,50.2062,50.0445,50.1892,86751.0
2015-12-18 15:40:00,58.97,59.04,58.82,58.82,114452.0,50.1892,50.2487,50.0615,50.0615,114452.0
2015-12-18 15:50:00,58.83,58.87,58.49,58.51,308823.0,50.07,50.1041,49.7806,49.7977,308823.0
2015-12-21 09:30:00,58.98,59.16,58.82,59.03,53687.0,50.1977,50.3509,50.0615,50.2402,53687.0
2015-12-21 09:40:00,58.98,59.34,58.92,59.26,51558.0,50.1977,50.5041,50.1466,50.436,51558.0
2015-12-21 09:50:00,59.23,59.34,59.15,59.25,131447.0,50.4105,50.5041,50.3424,50.4275,131447.0
2015-12-21 10:00:00,59.24,59.43,59.23,59.42,29342.0,50.419,50.5807,50.4105,50.5722,29342.0
2015-12-21 10:10:00,59.42,59.48,59.38,59.41,19415.0,50.5722,50.6232,50.5381,50.5637,19415.0
2015-12-21 10:20:00,59.41,59.6,59.4,59.57,35547.0,50.5637,50.7254,50.5551,50.6998,35547.0
2015-12-21 10:30:00,59.6,59.72,59.59,59.7,26729.0,50.7254,50.8275,50.7168,50.8105,26729.0
2015-12-21 10:40:00,59.7,59.77,59.44,59.44,36719.0,50.8105,50.87,50.5892,50.5892,36719.0
2015-12-21 10:50:00,59.47,59.51,59.34,59.42,34169.0,50.6147,50.6488,50.5041,50.5722,34169.0
2015-12-21 11:00:00,59.41,59.44,59.3,59.32,41974.0,50.5637,50.5892,50.47,50.4871,41974.0
2015-12-21 11:10:00,59.32,59.36,59.23,59.25,35634.0,50.4871,50.5211,50.4105,50.4275,35634.0
2015-12-21 11:20:00,59.25,59.3,59.12,59.26,34530.0,50.4275,50.47,50.3168,50.436,34530.0
2015-12-21 11:30:00,59.26,59.27,59.11,59.2,46535.0,50.436,50.4445,50.3083,50.3849,46535.0
2015-12-21 11:40:00,59.21,59.26,59.17,59.21,33528.0,50.3934,50.436,50.3594,50.3934,33528.0
2015-12-21 11:50:00,59.21,59.27,59.17,59.24,34742.0,50.3934,50.4445,50.3594,50.419,34742.0
2015-12-21 12:00:00,59.23,59.24,59.11,59.14,22689.0,50.4105,50.419,50.3083,50.3339,22689.0
2015-12-21 12:10:00,59.14,59.21,59.13,59.15,9643.0,50.3339,50.3934,50.3253,50.3424,9643.0
2015-12-21 12:20:00,59.15,59.2,59.09,59.12,8390.0,50.3424,50.3849,50.2913,50.3168,8390.0
2015-12-21 12:30:00,59.12,59.2,59.12,59.15,13552.0,50.3168,50.3849,50.3168,50.3424,13552.0
2015-12-21 12:40:00,59.16,59.2,59.09,59.12,19319.0,50.3509,50.3849,50.2913,50.3168,19319.0
2015-12-21 12:50:00,59.12,59.29,59.12,59.23,25509.0,50.3168,50.4615,50.3168,50.4105,25509.0
2015-12-21 13:00:00,59.23,59.28,59.18,59.2,18468.0,50.4105,50.453,50.3679,50.3849,18468.0
2015-12-21 13:10:00,59.21,59.25,59.15,59.18,5879.0,50.3934,50.4275,50.3424,50.3679,5879.0
2015-12-21 13:20:00,59.17,59.2,59.14,59.14,10051.0,50.3594,50.3849,50.3339,50.3339,10051.0
2015-12-21 13:30:00,59.15,59.25,59.15,59.2,10403.0,50.3424,50.4275,50.3424,50.3849,10403.0
2015-12-21 13:40:00,59.19,59.21,59.15,59.15,8902.0,50.3764,50.3934,50.3424,50.3424,8902.0
2015-12-21 13:50:00,59.15,59.17,59.06,59.06,8681.0,50.3424,50.3594,50.2658,50.2658,8681.0
2015-12-21 14:00:00,59.07,59.1,58.99,58.99,13997.0,50.2743,50.2998,50.2062,50.2062,13997.0
2015-12-21 14:10:00,58.98,59.0,58.89,58.96,11741.0,50.1977,50.2147,50.1211,50.1807,11741.0
2015-12-21 14:20:00,58.95,58.99,58.9,58.95,32472.0,50.1721,50.2062,50.1296,50.1721,32472.0
2015-12-21 14:30:00,58.94,58.96,58.9,58.93,13528.0,50.1636,50.1807,50.1296,50.1551,13528.0
2015-12-21 14:40:00,58.93,58.93,58.87,58.89,18016.0,50.1551,50.1551,50.1041,50.1211,18016.0
2015-12-21 14:50:00,58.89,58.97,58.88,58.94,17525.0,50.1211,50.1892,50.1126,50.1636,17525.0
2015-12-21 15:00:00,58.93,58.96,58.82,58.83,20998.0,50.1551,50.1807,50.0615,50.07,20998.0
2015-12-21 15:10:00,58.83,58.88,58.78,58.83,27140.0,50.07,50.1126,50.0275,50.07,27140.0
2015-12-21 15:20:00,58.83,58.87,58.81,58.85,31090.0,50.07,50.1041,50.053,50.087,31090.0
2015-12-21 15:30:00,58.86,59.04,58.84,58.98,51407.0,50.0955,50.2487,50.0785,50.1977,51407.0
2015-12-21 15:40:00,58.97,59.11,58.96,59.08,59207.0,50.1892,50.3083,50.1807,50.2828,59207.0
2015-12-21 15:50:00,59.09,59.23,59.08,59.15,181563.0,50.2913,50.4105,50.2828,50.3424,181563.0
2015-12-22 09:30:00,59.37,59.56,59.19,59.46,13273.0,50.5296,50.6913,50.3764,50.6062,13273.0
2015-12-22 09:40:00,59.38,59.5,59.31,59.39,13311.0,50.5381,50.6403,50.4785,50.5466,13311.0
2015-12-22 09:50:00,59.38,59.49,59.28,59.45,16971.0,50.5381,50.6317,50.453,50.5977,16971.0
2015-12-22 10:00:00,59.44,59.5,59.37,59.44,18092.0,50.5892,50.6403,50.5296,50.5892,18092.0
2015-12-22 10:10:00,59.44,59.47,59.33,59.4,20871.0,50.5892,50.6147,50.4956,50.5551,20871.0
2015-12-22 10:20:00,59.38,59.59,59.38,59.55,26072.0,50.5381,50.7168,50.5381,50.6828,26072.0
2015-12-22 10:30:00,59.54,59.57,59.46,59.5,15568.0,50.6743,50.6998,50.6062,50.6403,15568.0
2015-12-22 10:40:00,59.51,59.53,59.44,59.45,19314.0,50.6488,50.6658,50.5892,50.5977,19314.0
2015-12-22 10:50:00,59.46,59.48,59.36,59.38,18511.0,50.6062,50.6232,50.5211,50.5381,18511.0
2015-12-22 11:00:00,59.39,59.53,59.38,59.51,17903.0,50.5466,50.6658,50.5381,50.6488,17903.0
2015-12-22 11:10:00,59.51,59.54,59.47,59.52,25304.0,50.6488,50.6743,50.6147,50.6573,25304.0
2015-12-22 11:20:00,59.52,59.57,59.43,59.47,18843.0,50.6573,50.6998,50.5807,50.6147,18843.0
2015-12-22 11:30:00,59.47,59.63,59.44,59.63,10950.0,50.6147,50.7509,50.5892,50.7509,10950.0
2015-12-22 11:40:00,59.63,59.65,59.59,59.62,14076.0,50.7509,50.7679,50.7168,50.7424,14076.0
2015-12-22 11:50:00,59.59,59.69,59.57,59.69,32699.0,50.7168,50.802,50.6998,50.802,32699.0
2015-12-22 12:00:00,59.69,59.76,59.63,59.73,22538.0,50.802,50.8615,50.7509,50.836,22538.0
2015-12-22 12:10:00,59.75,59.77,59.68,59.73,9563.0,50.853,50.87,50.7934,50.836,9563.0
2015-12-22 12:20:00,59.71,59.73,59.67,59.69,11822.0,50.819,50.836,50.7849,50.802,11822.0
2015-12-22 12:30:00,59.67,59.71,59.61,59.65,24524.0,50.7849,50.819,50.7339,50.7679,24524.0
2015-12-22 12:40:00,59.65,59.65,59.56,59.62,13930.0,50.7679,50.7679,50.6913,50.7424,13930.0
2015-12-22 12:50:00,59.63,59.8,59.62,59.8,8469.0,50.7509,50.8956,50.7424,50.8956,8469.0
2015-12-22 13:00:00,59.8,59.84,59.75,59.77,9802.0,50.8956,50.9296,50.853,50.87,9802.0
2015-12-22 13:10:00,59.77,59.82,59.73,59.79,9736.0,50.87,50.9126,50.836,50.8871,9736.0
2015-12-22 13:20:00,59.79,59.86,59.77,59.85,8779.0,50.8871,50.9466,50.87,50.9381,8779.0
2015-12-22 13:30:00,59.83,59.85,59.74,59.75,8911.0,50.9211,50.9381,50.8445,50.853,8911.0
2015-12-22 13:40:00,59.76,59.87,59.74,59.87,8580.0,50.8615,50.9552,50.8445,50.9552,8580.0
2015-12-22 13:50:00,59.89,59.95,59.88,59.92,15415.0,50.9722,51.0232,50.9637,50.9977,15415.0
2015-12-22 14:00:00,59.94,59.94,59.85,59.85,11494.0,51.0147,51.0147,50.9381,50.9381,11494.0
2015-12-22 14:10:00,59.86,59.96,59.85,59.95,21343.0,50.9466,51.0318,50.9381,51.0232,21343.0
2015-12-22 14:20:00,59.96,60.0,59.86,59.86,21744.0,51.0318,51.0658,50.9466,50.9466,21744.0
2015-12-22 14:30:00,59.87,59.9,59.79,59.81,15867.0,50.9552,50.9807,50.8871,50.9041,15867.0
2015-12-22 14:40:00,59.82,59.87,59.8,59.83,16326.0,50.9126,50.9552,50.8956,50.9211,16326.0
2015-12-22 14:50:00,59.82,59.89,59.82,59.88,17587.0,50.9126,50.9722,50.9126,50.9637,17587.0
2015-12-22 15:00:00,59.89,59.98,59.88,59.94,29425.0,50.9722,51.0488,50.9637,51.0147,29425.0
2015-12-22 15:10:00,59.95,59.95,59.84,59.95,25454.0,51.0232,51.0232,50.9296,51.0232,25454.0
2015-12-22 15:20:00,59.94,60.04,59.93,60.0,37303.0,51.0147,51.0998,51.0062,51.0658,37303.0
2015-12-22 15:30:00,60.01,60.05,59.94,59.95,38325.0,51.0743,51.1084,51.0147,51.0232,38325.0
2015-12-22 15:40:00,59.95,59.96,59.76,59.8,58876.0,51.0232,51.0318,50.8615,50.8956,58876.0
2015-12-22 15:50:00,59.81,59.93,59.78,59.87,99380.0,50.9041,51.0062,50.8786,50.9552,99380.0
2015-12-23 09:30:00,60.04,60.24,59.91,60.24,32089.0,51.0998,51.2701,50.9892,51.2701,32089.0
2015-12-23 09:40:00,60.2,60.41,60.13,60.38,32712.0,51.236,51.4147,51.1764,51.3892,32712.0
2015-12-23 09:50:00,60.4,60.61,60.4,60.59,24144.0,51.4062,51.585,51.4062,51.5679,24144.0
2015-12-23 10:00:00,60.57,60.71,60.56,60.61,17244.0,51.5509,51.6701,51.5424,51.585,17244.0
2015-12-23 10:10:00,60.59,60.62,60.47,60.61,19128.0,51.5679,51.5935,51.4658,51.585,19128.0
2015-12-23 10:20:00,60.59,60.63,60.53,60.57,9733.0,51.5679,51.602,51.5169,51.5509,9733.0
2015-12-23 10:30:00,60.59,60.67,60.56,60.63,17996.0,51.5679,51.636,51.5424,51.602,17996.0
2015-12-23 10:40:00,60.64,60.67,60.61,60.63,18535.0,51.6105,51.636,51.585,51.602,18535.0
2015-12-23 10:50:00,60.63,60.7,60.61,60.69,16555.0,51.602,51.6616,51.585,51.6531,16555.0
2015-12-23 11:00:00,60.68,60.7,60.57,60.59,13294.0,51.6445,51.6616,51.5509,51.5679,13294.0
2015-12-23 11:10:00,60.62,60.67,60.6,60.67,21998.0,51.5935,51.636,51.5765,51.636,21998.0
2015-12-23 11:20:00,60.68,60.71,60.58,60.67,23092.0,51.6445,51.6701,51.5594,51.636,23092.0
2015-12-23 11:30:00,60.68,60.72,60.6,60.61,11014.0,51.6445,51.6786,51.5765,51.585,11014.0
2015-12-23 11:40:00,60.61,60.81,60.59,60.8,31108.0,51.585,51.7552,51.5679,51.7467,31108.0
2015-12-23 11:50:00,60.78,60.85,60.74,60.81,33535.0,51.7297,51.7892,51.6956,51.7552,33535.0
2015-12-23 12:00:00,60.82,60.96,60.79,60.96,27524.0,51.7637,51.8829,51.7382,51.8829,27524.0
2015-12-23 12:10:00,60.96,61.18,60.93,61.15,53405.0,51.8829,52.0701,51.8573,52.0446,53405.0
2015-12-23 12:20:00,61.14,61.31,61.11,61.22,59135.0,52.036,52.1807,52.0105,52.1041,59135.0
2015-12-23 12:30:00,61.25,61.28,60.98,61.04,47014.0,52.1297,52.1552,51.8999,51.9509,47014.0
2015-12-23 12:40:00,61.03,61.08,60.99,61.05,20737.0,51.9424,51.985,51.9084,51.9595,20737.0
2015-12-23 12:50:00,61.04,61.08,60.99,61.03,20605.0,51.9509,51.985,51.9084,51.9424,20605.0
2015-12-23 13:00:00,61.03,61.09,60.99,60.99,30435.0,51.9424,51.9935,51.9084,51.9084,30435.0
2015-12-23 13:10:00,61.0,61.04,60.99,61.02,24691.0,51.9169,51.9509,51.9084,51.9339,24691.0
2015-12-23 13:20:00,61.03,61.04,60.93,60.97,18232.0,51.9424,51.9509,51.8573,51.8914,18232.0
2015-12-23 13:30:00,61.0,61.07,60.97,61.0,35830.0,51.9169,51.9765,51.8914,51.9169,35830.0
2015-12-23 13:40:00,60.98,61.16,60.98,61.09,40482.0,51.8999,52.0531,51.8999,51.9935,40482.0
2015-12-23 13:50:00,61.09,61.1,61.0,61.08,18732.0,51.9935,52.002,51.9169,51.985,18732.0
2015-12-23 14:00:00,61.06,61.11,61.0,61.09,33170.0,51.968,52.0105,51.9169,51.9935,33170.0
2015-12-23 14:10:00,61.09,61.21,61.05,61.18,44499.0,51.9935,52.0956,51.9595,52.0701,44499.0
2015-12-23 14:20:00,61.17,61.34,61.14,61.33,41362.0,52.0616,52.2063,52.036,52.1978,41362.0
2015-12-23 14:30:00,61.33,61.52,61.33,61.46,86043.0,52.1978,52.3595,52.1978,52.3084,86043.0
2015-12-23 14:40:00,61.46,61.5,61.36,61.46,29811.0,52.3084,52.3424,52.2233,52.3084,29811.0
2015-12-23 14:50:00,61.44,61.45,61.29,61.4,33150.0,52.2914,52.2999,52.1637,52.2573,33150.0
2015-12-23 15:00:00,61.4,61.46,61.33,61.35,53076.0,52.2573,52.3084,52.1978,52.2148,53076.0
2015-12-23 15:10:00,61.36,61.42,61.35,61.42,54086.0,52.2233,52.2744,52.2148,52.2744,54086.0
2015-12-23 15:20:00,61.42,61.5,61.35,61.37,56320.0,52.2744,52.3424,52.2148,52.2318,56320.0
2015-12-23 15:30:00,61.36,61.39,61.16,61.2,84868.0,52.2233,52.2488,52.0531,52.0871,84868.0
2015-12-23 15:40:00,61.21,61.27,61.14,61.23,134212.0,52.0956,52.1467,52.036,52.1126,134212.0
2015-12-23 15:50:00,61.22,61.26,61.18,61.19,204022.0,52.1041,52.1382,52.0701,52.0786,204022.0
2015-12-24 09:30:00,61.13,61.31,60.8,61.09,19916.0,52.0275,52.1807,51.7467,51.9935,19916.0
2015-12-24 09:40:00,61.09,61.19,60.93,61.01,28242.0,51.9935,52.0786,51.8573,51.9254,28242.0
2015-12-24 09:50:00,61.0,61.12,60.93,61.02,14911.0,51.9169,52.019,51.8573,51.9339,14911.0
2015-12-24 10:00:00,61.03,61.06,60.94,61.03,6625.0,51.9424,51.968,51.8658,51.9424,6625.0
2015-12-24 10:10:00,61.05,61.19,61.05,61.19,7315.0,51.9595,52.0786,51.9595,52.0786,7315.0
2015-12-24 10:20:00,61.17,61.18,61.06,61.18,10449.0,52.0616,52.0701,51.968,52.0701,10449.0
2015-12-24 10:30:00,61.17,61.18,61.08,61.08,7188.0,52.0616,52.0701,51.985,51.985,7188.0
2015-12-24 10:40:00,61.09,61.15,61.06,61.14,10297.0,51.9935,52.0446,51.968,52.036,10297.0
2015-12-24 10:50:00,61.11,61.15,61.06,61.12,9477.0,52.0105,52.0446,51.968,52.019,9477.0
2015-12-24 11:00:00,61.11,61.16,61.09,61.1,13156.0,52.0105,52.0531,51.9935,52.002,13156.0
2015-12-24 11:10:00,61.12,61.12,60.99,61.06,10099.0,52.019,52.019,51.9084,51.968,10099.0
2015-12-24 11:20:00,61.08,61.15,61.05,61.15,10395.0,51.985,52.0446,51.9595,52.0446,10395.0
2015-12-24 11:30:00,61.16,61.16,61.03,61.13,15750.0,52.0531,52.0531,51.9424,52.0275,15750.0
2015-12-24 11:40:00,61.11,61.13,61.06,61.11,8648.0,52.0105,52.0275,51.968,52.0105,8648.0
2015-12-24 11:50:00,61.12,61.14,61.07,61.1,12780.0,52.019,52.036,51.9765,52.002,12780.0
2015-12-24 12:00:00,61.11,61.11,61.03,61.08,10735.0,52.0105,52.0105,51.9424,51.985,10735.0
2015-12-24 12:10:00,61.09,61.14,61.05,61.13,11679.0,51.9935,52.036,51.9595,52.0275,11679.0
2015-12-24 12:20:00,61.14,61.23,61.13,61.23,8427.0,52.036,52.1126,52.0275,52.1126,8427.0
2015-12-24 12:30:00,61.25,61.32,61.22,61.32,12243.0,52.1297,52.1892,52.1041,52.1892,12243.0
2015-12-24 12:40:00,61.33,61.42,61.32,61.32,36919.0,52.1978,52.2744,52.1892,52.1892,36919.0
2015-12-24 12:50:00,61.33,61.34,61.11,61.12,24664.0,52.1978,52.2063,52.0105,52.019,24664.0
2015-12-28 09:30:00,60.82,60.82,60.63,60.71,21386.0,51.7637,51.7637,51.602,51.6701,21386.0
2015-12-28 09:40:00,60.71,60.71,60.52,60.58,13781.0,51.6701,51.6701,51.5084,51.5594,13781.0
2015-12-28 09:50:00,60.55,60.63,60.52,60.55,12294.0,51.5339,51.602,51.5084,51.5339,12294.0
2015-12-28 10:00:00,60.56,60.58,60.39,60.53,17818.0,51.5424,51.5594,51.3977,51.5169,17818.0
2015-12-28 10:10:00,60.48,60.51,60.4,60.48,8130.0,51.4743,51.4999,51.4062,51.4743,8130.0
2015-12-28 10:20:00,60.46,60.54,60.41,60.44,19756.0,51.4573,51.5254,51.4147,51.4403,19756.0
2015-12-28 10:30:00,60.44,60.47,60.37,60.39,16328.0,51.4403,51.4658,51.3807,51.3977,16328.0
2015-12-28 10:40:00,60.39,60.4,60.33,60.34,11287.0,51.3977,51.4062,51.3467,51.3552,11287.0
2015-12-28 10:50:00,60.33,60.35,60.29,60.33,15531.0,51.3467,51.3637,51.3126,51.3467,15531.0
2015-12-28 11:00:00,60.32,60.6,60.27,60.6,28320.0,51.3381,51.5765,51.2956,51.5765,28320.0
2015-12-28 11:10:00,60.6,60.74,60.5,60.71,19367.0,51.5765,51.6956,51.4913,51.6701,19367.0
2015-12-28 11:20:00,60.72,60.76,60.67,60.68,17503.0,51.6786,51.7126,51.636,51.6445,17503.0
2015-12-28 11:30:00,60.66,60.76,60.63,60.74,20649.0,51.6275,51.7126,51.602,51.6956,20649.0
2015-12-28 11:40:00,60.76,60.81,60.74,60.8,10346.0,51.7126,51.7552,51.6956,51.7467,10346.0
2015-12-28 11:50:00,60.79,60.79,60.67,60.67,11250.0,51.7382,51.7382,51.636,51.636,11250.0
2015-12-28 12:00:00,60.69,60.7,60.66,60.7,8010.0,51.6531,51.6616,51.6275,51.6616,8010.0
2015-12-28 12:10:00,60.7,60.7,60.56,60.62,10316.0,51.6616,51.6616,51.5424,51.5935,10316.0
2015-12-28 12:20:00,60.6,60.63,60.53,60.63,7904.0,51.5765,51.602,51.5169,51.602,7904.0
2015-12-28 12:30:00,60.64,60.64,60.54,60.57,10339.0,51.6105,51.6105,51.5254,51.5509,10339.0
2015-12-28 12:40:00,60.56,60.58,60.5,60.55,5698.0,51.5424,51.5594,51.4913,51.5339,5698.0
2015-12-28 12:50:00,60.53,60.59,60.49,60.52,8964.0,51.5169,51.5679,51.4828,51.5084,8964.0
2015-12-28 13:00:00,60.52,60.6,60.48,60.56,10850.0,51.5084,51.5765,51.4743,51.5424,10850.0
2015-12-28 13:10:00,60.56,60.72,60.54,60.7,9697.0,51.5424,51.6786,51.5254,51.6616,9697.0
2015-12-28 13:20:00,60.7,60.73,60.63,60.64,8825.0,51.6616,51.6871,51.602,51.6105,8825.0
2015-12-28 13:30:00,60.65,60.82,60.65,60.73,16580.0,51.619,51.7637,51.619,51.6871,16580.0
2015-12-28 13:40:00,60.74,60.76,60.7,60.74,17618.0,51.6956,51.7126,51.6616,51.6956,17618.0
2015-12-28 13:50:00,60.74,60.78,60.61,60.61,9702.0,51.6956,51.7297,51.585,51.585,9702.0
2015-12-28 14:00:00,60.63,60.69,60.58,60.65,24932.0,51.602,51.6531,51.5594,51.619,24932.0
2015-12-28 14:10:00,60.63,60.65,60.55,60.6,25233.0,51.602,51.619,51.5339,51.5765,25233.0
2015-12-28 14:20:00,60.61,60.75,60.61,60.73,30113.0,51.585,51.7041,51.585,51.6871,30113.0
2015-12-28 14:30:00,60.74,60.79,60.73,60.78,11922.0,51.6956,51.7382,51.6871,51.7297,11922.0
2015-12-28 14:40:00,60.77,60.81,60.74,60.76,13930.0,51.7211,51.7552,51.6956,51.7126,13930.0
2015-12-28 14:50:00,60.77,60.82,60.76,60.78,11325.0,51.7211,51.7637,51.7126,51.7297,11325.0
2015-12-28 15:00:00,60.79,60.81,60.73,60.76,28547.0,51.7382,51.7552,51.6871,51.7126,28547.0
2015-12-28 15:10:00,60.77,60.8,60.72,60.72,28990.0,51.7211,51.7467,51.6786,51.6786,28990.0
2015-12-28 15:20:00,60.72,60.81,60.72,60.78,19499.0,51.6786,51.7552,51.6786,51.7297,19499.0
2015-12-28 15:30:00,60.79,60.84,60.75,60.83,29036.0,51.7382,51.7807,51.7041,51.7722,29036.0
2015-12-28 15:40:00,60.83,60.87,60.76,60.85,57551.0,51.7722,51.8063,51.7126,51.7892,57551.0
2015-12-28 15:50:00,60.85,61.0,60.83,61.0,179440.0,51.7892,51.9169,51.7722,51.9169,179440.0
2015-12-29 09:30:00,61.36,61.87,61.24,61.81,50025.0,52.2233,52.6573,52.1212,52.6063,50025.0
2015-12-29 09:40:00,61.76,62.06,61.62,62.05,23712.0,52.5637,52.8191,52.4446,52.8105,23712.0
2015-12-29 09:50:00,62.05,62.14,61.91,62.1,21035.0,52.8105,52.8871,52.6914,52.8531,21035.0
2015-12-29 10:00:00,62.12,62.13,61.93,61.97,17788.0,52.8701,52.8786,52.7084,52.7425,17788.0
2015-12-29 10:10:00,61.99,62.06,61.94,62.06,10692.0,52.7595,52.8191,52.7169,52.8191,10692.0
2015-12-29 10:20:00,62.06,62.1,61.99,62.05,14413.0,52.8191,52.8531,52.7595,52.8105,14413.0
2015-12-29 10:30:00,62.07,62.08,61.81,61.82,18948.0,52.8276,52.8361,52.6063,52.6148,18948.0
2015-12-29 10:40:00,61.82,61.95,61.81,61.91,15801.0,52.6148,52.7254,52.6063,52.6914,15801.0
2015-12-29 10:50:00,61.9,61.94,61.86,61.89,10300.0,52.6829,52.7169,52.6488,52.6744,10300.0
2015-12-29 11:00:00,61.9,61.94,61.87,61.91,18569.0,52.6829,52.7169,52.6573,52.6914,18569.0
2015-12-29 11:10:00,61.93,61.94,61.8,61.87,7861.0,52.7084,52.7169,52.5978,52.6573,7861.0
2015-12-29 11:20:00,61.85,61.88,61.83,61.85,9566.0,52.6403,52.6659,52.6233,52.6403,9566.0
2015-12-29 11:30:00,61.86,61.86,61.75,61.81,9083.0,52.6488,52.6488,52.5552,52.6063,9083.0
2015-12-29 11:40:00,61.78,61.79,61.58,61.6,8876.0,52.5808,52.5893,52.4105,52.4276,8876.0
2015-12-29 11:50:00,61.59,61.63,61.53,61.58,10912.0,52.419,52.4531,52.368,52.4105,10912.0
2015-12-29 12:00:00,61.62,61.65,61.48,61.5,11021.0,52.4446,52.4701,52.3254,52.3424,11021.0
2015-12-29 12:10:00,61.48,61.56,61.46,61.51,6858.0,52.3254,52.3935,52.3084,52.351,6858.0
2015-12-29 12:20:00,61.51,61.58,61.5,61.55,9325.0,52.351,52.4105,52.3424,52.385,9325.0
2015-12-29 12:30:00,61.55,61.6,61.41,61.6,8510.0,52.385,52.4276,52.2658,52.4276,8510.0
2015-12-29 12:40:00,61.56,61.57,61.47,61.47,5320.0,52.3935,52.402,52.3169,52.3169,5320.0
2015-12-29 12:50:00,61.47,61.49,61.41,61.45,3852.0,52.3169,52.3339,52.2658,52.2999,3852.0
2015-12-29 13:00:00,61.44,61.49,61.43,61.44,4650.0,52.2914,52.3339,52.2829,52.2914,4650.0
2015-12-29 13:10:00,61.45,61.6,61.43,61.6,7300.0,52.2999,52.4276,52.2829,52.4276,7300.0
2015-12-29 13:20:00,61.59,61.59,61.39,61.46,7431.0,52.419,52.419,52.2488,52.3084,7431.0
2015-12-29 13:30:00,61.44,61.51,61.44,61.5,3840.0,52.2914,52.351,52.2914,52.3424,3840.0
2015-12-29 13:40:00,61.52,61.67,61.5,61.64,16976.0,52.3595,52.4871,52.3424,52.4616,16976.0
2015-12-29 13:50:00,61.66,61.69,61.63,61.68,6650.0,52.4786,52.5042,52.4531,52.4956,6650.0
2015-12-29 14:00:00,61.68,61.73,61.67,61.7,9968.0,52.4956,52.5382,52.4871,52.5127,9968.0
2015-12-29 14:10:00,61.73,61.73,61.61,61.65,5793.0,52.5382,52.5382,52.4361,52.4701,5793.0
2015-12-29 14:20:00,61.68,61.72,61.65,61.71,11592.0,52.4956,52.5297,52.4701,52.5212,11592.0
2015-12-29 14:30:00,61.72,61.72,61.61,61.65,8655.0,52.5297,52.5297,52.4361,52.4701,8655.0
2015-12-29 14:40:00,61.66,61.66,61.57,61.58,5820.0,52.4786,52.4786,52.402,52.4105,5820.0
2015-12-29 14:50:00,61.57,61.7,61.57,61.69,10362.0,52.402,52.5127,52.402,52.5042,10362.0
2015-12-29 15:00:00,61.71,61.72,61.66,61.72,10635.0,52.5212,52.5297,52.4786,52.5297,10635.0
2015-12-29 15:10:00,61.74,61.74,61.64,61.65,16466.0,52.5467,52.5467,52.4616,52.4701,16466.0
2015-12-29 15:20:00,61.64,61.64,61.56,61.61,17220.0,52.4616,52.4616,52.3935,52.4361,17220.0
2015-12-29 15:30:00,61.63,61.64,61.51,61.55,21420.0,52.4531,52.4616,52.351,52.385,21420.0
2015-12-29 15:40:00,61.54,61.6,61.51,61.56,40478.0,52.3765,52.4276,52.351,52.3935,40478.0
2015-12-29 15:50:00,61.56,61.66,61.53,61.58,70492.0,52.3935,52.4786,52.368,52.4105,70492.0
2015-12-30 09:30:00,61.33,61.51,61.26,61.46,17763.0,52.1978,52.351,52.1382,52.3084,17763.0
2015-12-30 09:40:00,61.49,61.49,61.37,61.4,10101.0,52.3339,52.3339,52.2318,52.2573,10101.0
2015-12-30 09:50:00,61.4,61.45,61.37,61.4,4717.0,52.2573,52.2999,52.2318,52.2573,4717.0
2015-12-30 10:00:00,61.44,61.48,61.4,61.43,8897.0,52.2914,52.3254,52.2573,52.2829,8897.0
2015-12-30 10:10:00,61.43,61.46,61.37,61.44,8119.0,52.2829,52.3084,52.2318,52.2914,8119.0
2015-12-30 10:20:00,61.42,61.48,61.31,61.4,8322.0,52.2744,52.3254,52.1807,52.2573,8322.0
2015-12-30 10:30:00,61.42,61.49,61.38,61.47,10886.0,52.2744,52.3339,52.2403,52.3169,10886.0
2015-12-30 10:40:00,61.48,61.58,61.44,61.55,23437.0,52.3254,52.4105,52.2914,52.385,23437.0
2015-12-30 10:50:00,61.54,61.62,61.53,61.58,4700.0,52.3765,52.4446,52.368,52.4105,4700.0
2015-12-30 11:00:00,61.55,61.57,61.5,61.51,6051.0,52.385,52.402,52.3424,52.351,6051.0
2015-12-30 11:10:00,61.51,61.51,61.41,61.42,8057.0,52.351,52.351,52.2658,52.2744,8057.0
2015-12-30 11:20:00,61.39,61.45,61.37,61.42,6401.0,52.2488,52.2999,52.2318,52.2744,6401.0
2015-12-30 11:30:00,61.43,61.45,61.32,61.35,4925.0,52.2829,52.2999,52.1892,52.2148,4925.0
2015-12-30 11:40:00,61.35,61.37,61.29,61.33,5709.0,52.2148,52.2318,52.1637,52.1978,5709.0
2015-12-30 11:50:00,61.33,61.35,61.29,61.3,4702.0,52.1978,52.2148,52.1637,52.1722,4702.0
2015-12-30 12:00:00,61.3,61.36,61.24,61.33,6087.0,52.1722,52.2233,52.1212,52.1978,6087.0
2015-12-30 12:10:00,61.34,61.34,61.23,61.25,2752.0,52.2063,52.2063,52.1126,52.1297,2752.0
2015-12-30 12:20:00,61.27,61.27,61.21,61.25,2809.0,52.1467,52.1467,52.0956,52.1297,2809.0
2015-12-30 12:30:00,61.24,61.25,61.21,61.25,2846.0,52.1212,52.1297,52.0956,52.1297,2846.0
2015-12-30 12:40:00,61.26,61.26,61.22,61.26,2880.0,52.1382,52.1382,52.1041,52.1382,2880.0
2015-12-30 12:50:00,61.25,61.29,61.24,61.28,6769.0,52.1297,52.1637,52.1212,52.1552,6769.0
2015-12-30 13:00:00,61.29,61.34,61.26,61.27,5200.0,52.1637,52.2063,52.1382,52.1467,5200.0
2015-12-30 13:10:00,61.27,61.29,61.22,61.28,3703.0,52.1467,52.1637,52.1041,52.1552,3703.0
2015-12-30 13:20:00,61.26,61.3,61.19,61.3,4955.0,52.1382,52.1722,52.0786,52.1722,4955.0
2015-12-30 13:30:00,61.3,61.32,61.25,61.3,8800.0,52.1722,52.1892,52.1297,52.1722,8800.0
2015-12-30 13:40:00,61.3,61.37,61.3,61.37,7023.0,52.1722,52.2318,52.1722,52.2318,7023.0
2015-12-30 13:50:00,61.35,61.36,61.31,61.35,7288.0,52.2148,52.2233,52.1807,52.2148,7288.0
2015-12-30 14:00:00,61.36,61.39,61.35,61.35,5558.0,52.2233,52.2488,52.2148,52.2148,5558.0
2015-12-30 14:10:00,61.35,61.42,61.33,61.42,18702.0,52.2148,52.2744,52.1978,52.2744,18702.0
2015-12-30 14:20:00,61.43,61.46,61.38,61.42,23869.0,52.2829,52.3084,52.2403,52.2744,23869.0
2015-12-30 14:30:00,61.4,61.43,61.3,61.3,15507.0,52.2573,52.2829,52.1722,52.1722,15507.0
2015-12-30 14:40:00,61.32,61.34,61.23,61.33,11421.0,52.1892,52.2063,52.1126,52.1978,11421.0
2015-12-30 14:50:00,61.33,61.35,61.3,61.32,7457.0,52.1978,52.2148,52.1722,52.1892,7457.0
2015-12-30 15:00:00,61.33,61.34,61.3,61.34,10783.0,52.1978,52.2063,52.1722,52.2063,10783.0
2015-12-30 15:10:00,61.33,61.36,61.28,61.34,12987.0,52.1978,52.2233,52.1552,52.2063,12987.0
2015-12-30 15:20:00,61.35,61.36,61.25,61.26,18168.0,52.2148,52.2233,52.1297,52.1382,18168.0
2015-12-30 15:30:00,61.25,61.25,61.01,61.11,29919.0,52.1297,52.1297,51.9254,52.0105,29919.0
2015-12-30 15:40:00,61.1,61.15,61.06,61.14,26117.0,52.002,52.0446,51.968,52.036,26117.0
2015-12-30 15:50:00,61.14,61.14,60.96,60.97,56840.0,52.036,52.036,51.8829,51.8914,56840.0
2015-12-31 09:30:00,60.77,60.96,60.63,60.63,8293.0,51.7211,51.8829,51.602,51.602,8293.0
2015-12-31 09:40:00,60.71,60.74,60.57,60.7,12224.0,51.6701,51.6956,51.5509,51.6616,12224.0
2015-12-31 09:50:00,60.63,60.78,60.61,60.73,6366.0,51.602,51.7297,51.585,51.6871,6366.0
2015-12-31 10:00:00,60.72,60.89,60.72,60.78,16535.0,51.6786,51.8233,51.6786,51.7297,16535.0
2015-12-31 10:10:00,60.76,60.79,60.68,60.69,5003.0,51.7126,51.7382,51.6445,51.6531,5003.0
2015-12-31 10:20:00,60.69,60.71,60.62,60.64,6890.0,51.6531,51.6701,51.5935,51.6105,6890.0
2015-12-31 10:30:00,60.64,60.64,60.51,60.64,11046.0,51.6105,51.6105,51.4999,51.6105,11046.0
2015-12-31 10:40:00,60.6,60.7,60.58,60.7,7410.0,51.5765,51.6616,51.5594,51.6616,7410.0
2015-12-31 10:50:00,60.74,60.8,60.73,60.78,4670.0,51.6956,51.7467,51.6871,51.7297,4670.0
2015-12-31 11:00:00,60.77,60.84,60.77,60.83,10237.0,51.7211,51.7807,51.7211,51.7722,10237.0
2015-12-31 11:10:00,60.84,60.93,60.82,60.86,14816.0,51.7807,51.8573,51.7637,51.7977,14816.0
2015-12-31 11:20:00,60.86,60.88,60.84,60.88,12464.0,51.7977,51.8148,51.7807,51.8148,12464.0
2015-12-31 11:30:00,60.87,60.98,60.85,60.98,8156.0,51.8063,51.8999,51.7892,51.8999,8156.0
2015-12-31 11:40:00,60.98,61.09,60.96,61.07,6557.0,51.8999,51.9935,51.8829,51.9765,6557.0
2015-12-31 11:50:00,61.04,61.09,61.02,61.06,5200.0,51.9509,51.9935,51.9339,51.968,5200.0
2015-12-31 12:00:00,61.13,61.26,61.08,61.25,8378.0,52.0275,52.1382,51.985,52.1297,8378.0
2015-12-31 12:10:00,61.25,61.3,61.2,61.21,5360.0,52.1297,52.1722,52.0871,52.0956,5360.0
2015-12-31 12:20:00,61.2,61.28,61.19,61.28,7895.0,52.0871,52.1552,52.0786,52.1552,7895.0
2015-12-31 12:30:00,61.31,61.31,61.2,61.28,3331.0,52.1807,52.1807,52.0871,52.1552,3331.0
2015-12-31 12:40:00,61.29,61.36,61.29,61.34,5487.0,52.1637,52.2233,52.1637,52.2063,5487.0
2015-12-31 12:50:00,61.32,61.33,61.14,61.14,13094.0,52.1892,52.1978,52.036,52.036,13094.0
2015-12-31 13:00:00,61.13,61.19,61.05,61.05,7983.0,52.0275,52.0786,51.9595,51.9595,7983.0
2015-12-31 13:10:00,61.02,61.09,61.02,61.05,14069.0,51.9339,51.9935,51.9339,51.9595,14069.0
2015-12-31 13:20:00,61.03,61.08,61.02,61.05,5836.0,51.9424,51.985,51.9339,51.9595,5836.0
2015-12-31 13:30:00,61.04,61.06,61.03,61.05,3680.0,51.9509,51.968,51.9424,51.9595,3680.0
2015-12-31 13:40:00,61.05,61.21,61.04,61.17,13420.0,51.9595,52.0956,51.9509,52.0616,13420.0
2015-12-31 13:50:00,61.16,61.21,61.13,61.19,4300.0,52.0531,52.0956,52.0275,52.0786,4300.0
2015-12-31 14:00:00,61.22,61.24,61.05,61.08,9569.0,52.1041,52.1212,51.9595,51.985,9569.0
2015-12-31 14:10:00,61.08,61.09,61.0,61.02,6321.0,51.985,51.9935,51.9169,51.9339,6321.0
2015-12-31 14:20:00,61.01,61.02,60.87,60.9,9550.0,51.9254,51.9339,51.8063,51.8318,9550.0
2015-12-31 14:30:00,60.9,60.91,60.8,60.83,7052.0,51.8318,51.8403,51.7467,51.7722,7052.0
2015-12-31 14:40:00,60.85,60.88,60.82,60.88,9403.0,51.7892,51.8148,51.7637,51.8148,9403.0
2015-12-31 14:50:00,60.86,60.92,60.84,60.86,13049.0,51.7977,51.8488,51.7807,51.7977,13049.0
2015-12-31 15:00:00,60.85,60.86,60.79,60.8,12259.0,51.7892,51.7977,51.7382,51.7467,12259.0
2015-12-31 15:10:00,60.78,60.81,60.67,60.78,19947.0,51.7297,51.7552,51.636,51.7297,19947.0
2015-12-31 15:20:00,60.78,60.8,60.73,60.76,23521.0,51.7297,51.7467,51.6871,51.7126,23521.0
2015-12-31 15:30:00,60.76,60.87,60.75,60.84,43163.0,51.7126,51.8063,51.7041,51.7807,43163.0
2015-12-31 15:40:00,60.83,60.83,60.76,60.79,85085.0,51.7722,51.7722,51.7126,51.7382,85085.0
2015-12-31 15:50:00,60.79,60.84,60.56,60.56,154125.0,51.7382,51.7807,51.5424,51.5424,154125.0
2016-01-04 09:30:00,59.52,59.81,59.09,59.37,93861.0,50.6573,50.9041,50.2913,50.5296,93861.0
2016-01-04 09:40:00,59.38,59.48,58.99,59.4,28205.0,50.5381,50.6232,50.2062,50.5551,28205.0
2016-01-04 09:50:00,59.37,59.44,59.33,59.4,29934.0,50.5296,50.5892,50.4956,50.5551,29934.0
2016-01-04 10:00:00,59.4,59.43,59.14,59.35,45632.0,50.5551,50.5807,50.3339,50.5126,45632.0
2016-01-04 10:10:00,59.38,59.55,59.25,59.54,23394.0,50.5381,50.6828,50.4275,50.6743,23394.0
2016-01-04 10:20:00,59.57,59.66,59.33,59.35,15547.0,50.6998,50.7764,50.4956,50.5126,15547.0
2016-01-04 10:30:00,59.33,59.34,59.11,59.21,19458.0,50.4956,50.5041,50.3083,50.3934,19458.0
2016-01-04 10:40:00,59.22,59.46,59.07,59.46,40058.0,50.4019,50.6062,50.2743,50.6062,40058.0
2016-01-04 10:50:00,59.46,59.46,59.22,59.25,23121.0,50.6062,50.6062,50.4019,50.4275,23121.0
2016-01-04 11:00:00,59.26,59.28,59.15,59.16,49566.0,50.436,50.453,50.3424,50.3509,49566.0
2016-01-04 11:10:00,59.16,59.18,59.04,59.16,19296.0,50.3509,50.3679,50.2487,50.3509,19296.0
2016-01-04 11:20:00,59.14,59.19,59.02,59.04,42223.0,50.3339,50.3764,50.2317,50.2487,42223.0
2016-01-04 11:30:00,59.04,59.11,58.99,59.07,59110.0,50.2487,50.3083,50.2062,50.2743,59110.0
2016-01-04 11:40:00,59.04,59.13,59.0,59.13,21023.0,50.2487,50.3253,50.2147,50.3253,21023.0
2016-01-04 11:50:00,59.16,59.42,59.16,59.24,56948.0,50.3509,50.5722,50.3509,50.419,56948.0
2016-01-04 12:00:00,59.24,59.3,59.19,59.25,14744.0,50.419,50.47,50.3764,50.4275,14744.0
2016-01-04 12:10:00,59.24,59.24,59.1,59.16,13882.0,50.419,50.419,50.2998,50.3509,13882.0
2016-01-04 12:20:00,59.13,59.26,59.11,59.19,12376.0,50.3253,50.436,50.3083,50.3764,12376.0
2016-01-04 12:30:00,59.19,59.29,59.17,59.29,16164.0,50.3764,50.4615,50.3594,50.4615,16164.0
2016-01-04 12:40:00,59.24,59.36,59.17,59.26,20721.0,50.419,50.5211,50.3594,50.436,20721.0
2016-01-04 12:50:00,59.26,59.38,59.26,59.36,14156.0,50.436,50.5381,50.436,50.5211,14156.0
2016-01-04 13:00:00,59.35,59.43,59.29,59.41,55848.0,50.5126,50.5807,50.4615,50.5637,55848.0
2016-01-04 13:10:00,59.41,59.56,59.39,59.44,24674.0,50.5637,50.6913,50.5466,50.5892,24674.0
2016-01-04 13:20:00,59.46,59.48,59.38,59.46,28679.0,50.6062,50.6232,50.5381,50.6062,28679.0
2016-01-04 13:30:00,59.45,59.47,59.39,59.44,40307.0,50.5977,50.6147,50.5466,50.5892,40307.0
2016-01-04 13:40:00,59.44,59.47,59.39,59.42,40864.0,50.5892,50.6147,50.5466,50.5722,40864.0
2016-01-04 13:50:00,59.42,59.48,59.39,59.44,36033.0,50.5722,50.6232,50.5466,50.5892,36033.0
2016-01-04 14:00:00,59.43,59.44,59.25,59.34,38659.0,50.5807,50.5892,50.4275,50.5041,38659.0
2016-01-04 14:10:00,59.33,59.4,59.28,59.4,21350.0,50.4956,50.5551,50.453,50.5551,21350.0
2016-01-04 14:20:00,59.42,59.54,59.41,59.51,30183.0,50.5722,50.6743,50.5637,50.6488,30183.0
2016-01-04 14:30:00,59.49,59.51,59.39,59.46,60466.0,50.6317,50.6488,50.5466,50.6062,60466.0
2016-01-04 14:40:00,59.48,59.53,59.44,59.53,41401.0,50.6232,50.6658,50.5892,50.6658,41401.0
2016-01-04 14:50:00,59.54,59.6,59.46,59.58,43455.0,50.6743,50.7254,50.6062,50.7083,43455.0
2016-01-04 15:00:00,59.58,59.6,59.45,59.49,54562.0,50.7083,50.7254,50.5977,50.6317,54562.0
2016-01-04 15:10:00,59.49,59.53,59.42,59.51,51770.0,50.6317,50.6658,50.5722,50.6488,51770.0
2016-01-04 15:20:00,59.5,59.51,59.3,59.39,34988.0,50.6403,50.6488,50.47,50.5466,34988.0
2016-01-04 15:30:00,59.41,59.57,59.41,59.57,49469.0,50.5637,50.6998,50.5637,50.6998,49469.0
2016-01-04 15:40:00,59.57,59.86,59.56,59.85,110915.0,50.6998,50.9466,50.6913,50.9381,110915.0
2016-01-04 15:50:00,59.85,59.97,59.74,59.94,175914.0,50.9381,51.0403,50.8445,51.0147,175914.0
2016-01-05 09:30:00,60.19,60.71,59.67,60.6,69764.0,51.2275,51.6701,50.7849,51.5765,69764.0
2016-01-05 09:40:00,60.69,60.78,60.57,60.7,59792.0,51.6531,51.7297,51.5509,51.6616,59792.0
2016-01-05 09:50:00,60.71,60.99,60.5,60.54,75925.0,51.6701,51.9084,51.4913,51.5254,75925.0
2016-01-05 10:00:00,60.54,60.7,60.4,60.62,51372.0,51.5254,51.6616,51.4062,51.5935,51372.0
2016-01-05 10:10:00,60.62,60.76,60.57,60.57,51354.0,51.5935,51.7126,51.5509,51.5509,51354.0
2016-01-05 10:20:00,60.55,60.56,60.43,60.5,64429.0,51.5339,51.5424,51.4318,51.4913,64429.0
2016-01-05 10:30:00,60.51,60.97,60.49,60.87,46471.0,51.4999,51.8914,51.4828,51.8063,46471.0
2016-01-05 10:40:00,60.86,61.05,60.86,61.04,38962.0,51.7977,51.9595,51.7977,51.9509,38962.0
2016-01-05 10:50:00,61.04,61.09,60.98,61.0,58640.0,51.9509,51.9935,51.8999,51.9169,58640.0
2016-01-05 11:00:00,61.0,61.03,60.88,60.91,61710.0,51.9169,51.9424,51.8148,51.8403,61710.0
2016-01-05 11:10:00,60.92,60.95,60.66,60.66,28386.0,51.8488,51.8743,51.6275,51.6275,28386.0
2016-01-05 11:20:00,60.66,60.88,60.65,60.75,24898.0,51.6275,51.8148,51.619,51.7041,24898.0
2016-01-05 11:30:00,60.74,60.9,60.74,60.78,26114.0,51.6956,51.8318,51.6956,51.7297,26114.0
2016-01-05 11:40:00,60.78,60.82,60.67,60.75,25140.0,51.7297,51.7637,51.636,51.7041,25140.0
2016-01-05 11:50:00,60.76,60.84,60.69,60.75,25469.0,51.7126,51.7807,51.6531,51.7041,25469.0
2016-01-05 12:00:00,60.74,60.75,60.49,60.5,32675.0,51.6956,51.7041,51.4828,51.4913,32675.0
2016-01-05 12:10:00,60.5,60.67,60.5,60.63,21076.0,51.4913,51.636,51.4913,51.602,21076.0
2016-01-05 12:20:00,60.63,60.77,60.58,60.74,29763.0,51.602,51.7211,51.5594,51.6956,29763.0
2016-01-05 12:30:00,60.73,60.85,60.72,60.84,26594.0,51.6871,51.7892,51.6786,51.7807,26594.0
2016-01-05 12:40:00,60.83,60.83,60.61,60.64,15672.0,51.7722,51.7722,51.585,51.6105,15672.0
2016-01-05 12:50:00,60.62,60.77,60.58,60.76,28225.0,51.5935,51.7211,51.5594,51.7126,28225.0
2016-01-05 13:00:00,60.76,60.81,60.69,60.73,14088.0,51.7126,51.7552,51.6531,51.6871,14088.0
2016-01-05 13:10:00,60.75,60.81,60.65,60.67,13765.0,51.7041,51.7552,51.619,51.636,13765.0
2016-01-05 13:20:00,60.67,60.67,60.55,60.58,13801.0,51.636,51.636,51.5339,51.5594,13801.0
2016-01-05 13:30:00,60.58,60.59,60.5,60.56,14648.0,51.5594,51.5679,51.4913,51.5424,14648.0
2016-01-05 13:40:00,60.56,60.78,60.56,60.77,15681.0,51.5424,51.7297,51.5424,51.7211,15681.0
2016-01-05 13:50:00,60.78,60.83,60.77,60.8,20179.0,51.7297,51.7722,51.7211,51.7467,20179.0
2016-01-05 14:00:00,60.79,60.82,60.66,60.76,21706.0,51.7382,51.7637,51.6275,51.7126,21706.0
2016-01-05 14:10:00,60.77,60.87,60.73,60.87,22035.0,51.7211,51.8063,51.6871,51.8063,22035.0
2016-01-05 14:20:00,60.88,60.96,60.87,60.92,30524.0,51.8148,51.8829,51.8063,51.8488,30524.0
2016-01-05 14:30:00,60.92,60.94,60.83,60.85,36052.0,51.8488,51.8658,51.7722,51.7892,36052.0
2016-01-05 14:40:00,60.85,60.96,60.83,60.96,24693.0,51.7892,51.8829,51.7722,51.8829,24693.0
2016-01-05 14:50:00,60.96,61.03,60.89,60.9,54346.0,51.8829,51.9424,51.8233,51.8318,54346.0
2016-01-05 15:00:00,60.89,60.9,60.61,60.66,75500.0,51.8233,51.8318,51.585,51.6275,75500.0
2016-01-05 15:10:00,60.65,60.65,60.41,60.43,58688.0,51.619,51.619,51.4147,51.4318,58688.0
2016-01-05 15:20:00,60.42,60.44,60.31,60.37,80447.0,51.4233,51.4403,51.3296,51.3807,80447.0
2016-01-05 15:30:00,60.37,60.47,60.32,60.35,132317.0,51.3807,51.4658,51.3381,51.3637,132317.0
2016-01-05 15:40:00,60.36,60.46,60.21,60.27,170328.0,51.3722,51.4573,51.2445,51.2956,170328.0
2016-01-05 15:50:00,60.28,60.36,60.23,60.31,201747.0,51.3041,51.3722,51.2616,51.3296,201747.0
2016-01-06 09:30:00,59.36,59.55,59.33,59.5,26617.0,50.5211,50.6828,50.4956,50.6403,26617.0
2016-01-06 09:40:00,59.54,59.62,59.49,59.61,27120.0,50.6743,50.7424,50.6317,50.7339,27120.0
2016-01-06 09:50:00,59.65,59.73,59.62,59.72,27607.0,50.7679,50.836,50.7424,50.8275,27607.0
2016-01-06 10:00:00,59.68,59.68,59.48,59.52,20279.0,50.7934,50.7934,50.6232,50.6573,20279.0
2016-01-06 10:10:00,59.51,59.51,59.32,59.44,19086.0,50.6488,50.6488,50.4871,50.5892,19086.0
2016-01-06 10:20:00,59.44,59.64,59.43,59.62,17265.0,50.5892,50.7594,50.5807,50.7424,17265.0
2016-01-06 10:30:00,59.59,59.59,59.35,59.39,17751.0,50.7168,50.7168,50.5126,50.5466,17751.0
2016-01-06 10:40:00,59.39,59.58,59.35,59.58,24461.0,50.5466,50.7083,50.5126,50.7083,24461.0
2016-01-06 10:50:00,59.59,59.61,59.5,59.52,21289.0,50.7168,50.7339,50.6403,50.6573,21289.0
2016-01-06 11:00:00,59.52,59.59,59.5,59.52,49573.0,50.6573,50.7168,50.6403,50.6573,49573.0
2016-01-06 11:10:00,59.51,59.52,59.4,59.51,15760.0,50.6488,50.6573,50.5551,50.6488,15760.0
2016-01-06 11:20:00,59.51,59.63,59.38,59.5,90770.0,50.6488,50.7509,50.5381,50.6403,90770.0
2016-01-06 11:30:00,59.52,59.52,59.41,59.43,29627.0,50.6573,50.6573,50.5637,50.5807,29627.0
2016-01-06 11:40:00,59.46,59.54,59.34,59.36,19136.0,50.6062,50.6743,50.5041,50.5211,19136.0
2016-01-06 11:50:00,59.36,59.38,59.2,59.27,22597.0,50.5211,50.5381,50.3849,50.4445,22597.0
2016-01-06 12:00:00,59.29,59.29,59.13,59.18,19510.0,50.4615,50.4615,50.3253,50.3679,19510.0
2016-01-06 12:10:00,59.17,59.23,59.12,59.23,14050.0,50.3594,50.4105,50.3168,50.4105,14050.0
2016-01-06 12:20:00,59.23,59.23,59.08,59.16,13177.0,50.4105,50.4105,50.2828,50.3509,13177.0
2016-01-06 12:30:00,59.14,59.3,59.08,59.21,12402.0,50.3339,50.47,50.2828,50.3934,12402.0
2016-01-06 12:40:00,59.21,59.26,59.15,59.22,13300.0,50.3934,50.436,50.3424,50.4019,13300.0
2016-01-06 12:50:00,59.23,59.26,59.16,59.17,12734.0,50.4105,50.436,50.3509,50.3594,12734.0
2016-01-06 13:00:00,59.15,59.18,59.09,59.11,16980.0,50.3424,50.3679,50.2913,50.3083,16980.0
2016-01-06 13:10:00,59.11,59.12,59.0,59.02,18791.0,50.3083,50.3168,50.2147,50.2317,18791.0
2016-01-06 13:20:00,59.02,59.12,59.0,59.08,22265.0,50.2317,50.3168,50.2147,50.2828,22265.0
2016-01-06 13:30:00,59.1,59.13,59.03,59.11,19525.0,50.2998,50.3253,50.2402,50.3083,19525.0
2016-01-06 13:40:00,59.11,59.13,59.05,59.06,12865.0,50.3083,50.3253,50.2573,50.2658,12865.0
2016-01-06 13:50:00,59.05,59.2,59.03,59.12,17364.0,50.2573,50.3849,50.2402,50.3168,17364.0
2016-01-06 14:00:00,59.14,59.29,59.07,59.27,12443.0,50.3339,50.4615,50.2743,50.4445,12443.0
2016-01-06 14:10:00,59.25,59.26,59.15,59.19,32402.0,50.4275,50.436,50.3424,50.3764,32402.0
2016-01-06 14:20:00,59.22,59.27,59.1,59.21,22770.0,50.4019,50.4445,50.2998,50.3934,22770.0
2016-01-06 14:30:00,59.23,59.29,59.12,59.16,27353.0,50.4105,50.4615,50.3168,50.3509,27353.0
2016-01-06 14:40:00,59.18,59.18,58.95,59.0,46721.0,50.3679,50.3679,50.1721,50.2147,46721.0
2016-01-06 14:50:00,58.97,59.03,58.93,58.97,35287.0,50.1892,50.2402,50.1551,50.1892,35287.0
2016-01-06 15:00:00,58.96,59.04,58.9,59.01,26150.0,50.1807,50.2487,50.1296,50.2232,26150.0
2016-01-06 15:10:00,59.02,59.07,58.99,59.05,25798.0,50.2317,50.2743,50.2062,50.2573,25798.0
2016-01-06 15:20:00,59.06,59.11,59.03,59.06,44863.0,50.2658,50.3083,50.2402,50.2658,44863.0
2016-01-06 15:30:00,59.04,59.27,59.04,59.23,42413.0,50.2487,50.4445,50.2487,50.4105,42413.0
2016-01-06 15:40:00,59.22,59.23,59.08,59.12,74197.0,50.4019,50.4105,50.2828,50.3168,74197.0
2016-01-06 15:50:00,59.12,59.2,59.02,59.19,113605.0,50.3168,50.3849,50.2317,50.3764,113605.0
2016-01-07 09:30:00,58.5,58.71,58.08,58.7,55507.0,49.7892,49.9679,49.4317,49.9594,55507.0
2016-01-07 09:40:00,58.68,58.81,58.57,58.8,47320.0,49.9424,50.053,49.8487,50.0445,47320.0
2016-01-07 09:50:00,58.78,59.08,58.76,58.98,43730.0,50.0275,50.2828,50.0104,50.1977,43730.0
2016-01-07 10:00:00,58.98,59.02,58.82,58.87,37471.0,50.1977,50.2317,50.0615,50.1041,37471.0
2016-01-07 10:10:00,58.87,59.16,58.84,59.16,25172.0,50.1041,50.3509,50.0785,50.3509,25172.0
2016-01-07 10:20:00,59.17,59.21,59.02,59.1,20431.0,50.3594,50.3934,50.2317,50.2998,20431.0
2016-01-07 10:30:00,59.07,59.32,59.07,59.28,32909.0,50.2743,50.4871,50.2743,50.453,32909.0
2016-01-07 10:40:00,59.3,59.4,59.27,59.37,26804.0,50.47,50.5551,50.4445,50.5296,26804.0
2016-01-07 10:50:00,59.36,59.44,59.31,59.34,14975.0,50.5211,50.5892,50.4785,50.5041,14975.0
2016-01-07 11:00:00,59.32,59.49,59.32,59.4,43632.0,50.4871,50.6317,50.4871,50.5551,43632.0
2016-01-07 11:10:00,59.4,59.49,59.27,59.41,57914.0,50.5551,50.6317,50.4445,50.5637,57914.0
2016-01-07 11:20:00,59.41,59.51,59.31,59.47,44161.0,50.5637,50.6488,50.4785,50.6147,44161.0
2016-01-07 11:30:00,59.47,59.55,59.45,59.49,22602.0,50.6147,50.6828,50.5977,50.6317,22602.0
2016-01-07 11:40:00,59.5,59.61,59.43,59.49,36745.0,50.6403,50.7339,50.5807,50.6317,36745.0
2016-01-07 11:50:00,59.5,59.56,59.47,59.54,21483.0,50.6403,50.6913,50.6147,50.6743,21483.0
2016-01-07 12:00:00,59.52,59.54,59.39,59.43,26030.0,50.6573,50.6743,50.5466,50.5807,26030.0
2016-01-07 12:10:00,59.42,59.49,59.39,59.45,11322.0,50.5722,50.6317,50.5466,50.5977,11322.0
2016-01-07 12:20:00,59.43,59.46,59.32,59.32,8743.0,50.5807,50.6062,50.4871,50.4871,8743.0
2016-01-07 12:30:00,59.34,59.53,59.29,59.29,27059.0,50.5041,50.6658,50.4615,50.4615,27059.0
2016-01-07 12:40:00,59.28,59.4,59.28,59.38,13626.0,50.453,50.5551,50.453,50.5381,13626.0
2016-01-07 12:50:00,59.37,59.38,59.21,59.22,19395.0,50.5296,50.5381,50.3934,50.4019,19395.0
2016-01-07 13:00:00,59.2,59.25,59.16,59.19,35552.0,50.3849,50.4275,50.3509,50.3764,35552.0
2016-01-07 13:10:00,59.19,59.27,59.11,59.15,78150.0,50.3764,50.4445,50.3083,50.3424,78150.0
2016-01-07 13:20:00,59.14,59.23,59.0,59.2,26355.0,50.3339,50.4105,50.2147,50.3849,26355.0
2016-01-07 13:30:00,59.18,59.23,58.93,58.98,22617.0,50.3679,50.4105,50.1551,50.1977,22617.0
2016-01-07 13:40:00,58.97,59.11,58.89,59.11,17486.0,50.1892,50.3083,50.1211,50.3083,17486.0
2016-01-07 13:50:00,59.09,59.25,59.08,59.21,28059.0,50.2913,50.4275,50.2828,50.3934,28059.0
2016-01-07 14:00:00,59.2,59.3,59.19,59.27,72000.0,50.3849,50.47,50.3764,50.4445,72000.0
2016-01-07 14:10:00,59.27,59.33,59.23,59.32,35693.0,50.4445,50.4956,50.4105,50.4871,35693.0
2016-01-07 14:20:00,59.32,59.33,59.2,59.23,40897.0,50.4871,50.4956,50.3849,50.4105,40897.0
2016-01-07 14:30:00,59.23,59.34,59.19,59.34,48608.0,50.4105,50.5041,50.3764,50.5041,48608.0
2016-01-07 14:40:00,59.34,59.55,59.32,59.53,39116.0,50.5041,50.6828,50.4871,50.6658,39116.0
2016-01-07 14:50:00,59.55,59.55,59.31,59.34,35262.0,50.6828,50.6828,50.4785,50.5041,35262.0
2016-01-07 15:00:00,59.33,59.34,59.18,59.34,46127.0,50.4956,50.5041,50.3679,50.5041,46127.0
2016-01-07 15:10:00,59.34,59.38,59.22,59.3,48195.0,50.5041,50.5381,50.4019,50.47,48195.0
2016-01-07 15:20:00,59.29,59.3,59.13,59.13,100802.0,50.4615,50.47,50.3253,50.3253,100802.0
2016-01-07 15:30:00,59.12,59.41,59.11,59.37,53575.0,50.3168,50.5637,50.3083,50.5296,53575.0
2016-01-07 15:40:00,59.37,59.43,59.19,59.36,88802.0,50.5296,50.5807,50.3764,50.5211,88802.0
2016-01-07 15:50:00,59.34,59.39,59.13,59.18,250226.0,50.5041,50.5466,50.3253,50.3679,250226.0
2016-01-08 09:30:00,59.52,59.66,59.31,59.45,29542.0,50.6573,50.7764,50.4785,50.5977,29542.0
2016-01-08 09:40:00,59.44,59.44,59.19,59.24,34724.0,50.5892,50.5892,50.3764,50.419,34724.0
2016-01-08 09:50:00,59.23,59.41,59.19,59.41,13814.0,50.4105,50.5637,50.3764,50.5637,13814.0
2016-01-08 10:00:00,59.38,59.41,59.01,59.04,15046.0,50.5381,50.5637,50.2232,50.2487,15046.0
2016-01-08 10:10:00,59.02,59.13,58.95,58.96,33407.0,50.2317,50.3253,50.1721,50.1807,33407.0
2016-01-08 10:20:00,58.98,59.03,58.92,58.95,60155.0,50.1977,50.2402,50.1466,50.1721,60155.0
2016-01-08 10:30:00,58.95,59.0,58.78,58.79,113651.0,50.1721,50.2147,50.0275,50.036,113651.0
2016-01-08 10:40:00,58.8,59.09,58.78,59.09,32803.0,50.0445,50.2913,50.0275,50.2913,32803.0
2016-01-08 10:50:00,59.07,59.08,58.96,59.04,22470.0,50.2743,50.2828,50.1807,50.2487,22470.0
2016-01-08 11:00:00,59.01,59.11,58.99,59.07,23243.0,50.2232,50.3083,50.2062,50.2743,23243.0
2016-01-08 11:10:00,59.04,59.04,58.91,58.93,38421.0,50.2487,50.2487,50.1381,50.1551,38421.0
2016-01-08 11:20:00,58.93,58.93,58.65,58.7,26087.0,50.1551,50.1551,49.9168,49.9594,26087.0
2016-01-08 11:30:00,58.68,58.72,58.58,58.68,46723.0,49.9424,49.9764,49.8572,49.9424,46723.0
2016-01-08 11:40:00,58.68,58.76,58.64,58.75,29219.0,49.9424,50.0104,49.9083,50.0019,29219.0
2016-01-08 11:50:00,58.77,59.03,58.76,58.97,32033.0,50.0189,50.2402,50.0104,50.1892,32033.0
2016-01-08 12:00:00,58.98,59.02,58.86,59.0,16914.0,50.1977,50.2317,50.0955,50.2147,16914.0
2016-01-08 12:10:00,59.0,59.02,58.9,58.99,12575.0,50.2147,50.2317,50.1296,50.2062,12575.0
2016-01-08 12:20:00,58.98,59.04,58.97,59.01,25742.0,50.1977,50.2487,50.1892,50.2232,25742.0
2016-01-08 12:30:00,59.0,59.03,58.93,58.94,17442.0,50.2147,50.2402,50.1551,50.1636,17442.0
2016-01-08 12:40:00,58.95,59.04,58.95,59.0,17669.0,50.1721,50.2487,50.1721,50.2147,17669.0
2016-01-08 12:50:00,59.0,59.01,58.95,58.98,21964.0,50.2147,50.2232,50.1721,50.1977,21964.0
2016-01-08 13:00:00,58.98,59.02,58.87,58.91,25450.0,50.1977,50.2317,50.1041,50.1381,25450.0
2016-01-08 13:10:00,58.91,58.96,58.86,58.94,15695.0,50.1381,50.1807,50.0955,50.1636,15695.0
2016-01-08 13:20:00,58.94,58.96,58.84,58.9,16931.0,50.1636,50.1807,50.0785,50.1296,16931.0
2016-01-08 13:30:00,58.9,59.02,58.9,58.99,18579.0,50.1296,50.2317,50.1296,50.2062,18579.0
2016-01-08 13:40:00,59.0,59.01,58.91,58.93,18327.0,50.2147,50.2232,50.1381,50.1551,18327.0
2016-01-08 13:50:00,58.92,58.99,58.92,58.93,26610.0,50.1466,50.2062,50.1466,50.1551,26610.0
2016-01-08 14:00:00,58.93,58.97,58.86,58.87,37472.0,50.1551,50.1892,50.0955,50.1041,37472.0
2016-01-08 14:10:00,58.88,58.88,58.73,58.79,30574.0,50.1126,50.1126,49.9849,50.036,30574.0
2016-01-08 14:20:00,58.79,58.8,58.59,58.63,32396.0,50.036,50.0445,49.8658,49.8998,32396.0
2016-01-08 14:30:00,58.61,58.71,58.59,58.65,21661.0,49.8828,49.9679,49.8658,49.9168,21661.0
2016-01-08 14:40:00,58.64,58.77,58.61,58.75,18461.0,49.9083,50.0189,49.8828,50.0019,18461.0
2016-01-08 14:50:00,58.76,58.77,58.59,58.6,15635.0,50.0104,50.0189,49.8658,49.8743,15635.0
2016-01-08 15:00:00,58.58,58.66,58.57,58.63,25352.0,49.8572,49.9253,49.8487,49.8998,25352.0
2016-01-08 15:10:00,58.62,58.66,58.55,58.55,30013.0,49.8913,49.9253,49.8317,49.8317,30013.0
2016-01-08 15:20:00,58.53,58.54,58.4,58.45,48371.0,49.8147,49.8232,49.704,49.7466,48371.0
2016-01-08 15:30:00,58.44,58.47,58.33,58.41,78614.0,49.7381,49.7636,49.6445,49.7126,78614.0
2016-01-08 15:40:00,58.41,58.45,58.28,58.29,129021.0,49.7126,49.7466,49.6019,49.6104,129021.0
2016-01-08 15:50:00,58.3,58.31,58.04,58.09,257393.0,49.6189,49.6274,49.3976,49.4402,257393.0
2016-01-11 09:30:00,58.61,58.78,58.41,58.47,35288.0,49.8828,50.0275,49.7126,49.7636,35288.0
2016-01-11 09:40:00,58.5,58.67,58.45,58.48,21008.0,49.7892,49.9338,49.7466,49.7721,21008.0
2016-01-11 09:50:00,58.48,58.48,58.17,58.2,18967.0,49.7721,49.7721,49.5083,49.5338,18967.0
2016-01-11 10:00:00,58.21,58.29,58.15,58.28,17743.0,49.5423,49.6104,49.4913,49.6019,17743.0
2016-01-11 10:10:00,58.3,58.33,58.13,58.18,20898.0,49.6189,49.6445,49.4742,49.5168,20898.0
2016-01-11 10:20:00,58.21,58.39,58.21,58.39,19600.0,49.5423,49.6955,49.5423,49.6955,19600.0
2016-01-11 10:30:00,58.39,58.75,58.39,58.7,31561.0,49.6955,50.0019,49.6955,49.9594,31561.0
2016-01-11 10:40:00,58.74,58.74,58.56,58.61,19424.0,49.9934,49.9934,49.8402,49.8828,19424.0
2016-01-11 10:50:00,58.64,58.65,58.42,58.46,30355.0,49.9083,49.9168,49.7211,49.7551,30355.0
2016-01-11 11:00:00,58.45,58.45,58.27,58.38,21004.0,49.7466,49.7466,49.5934,49.687,21004.0
2016-01-11 11:10:00,58.4,58.44,58.35,58.36,32036.0,49.704,49.7381,49.6615,49.67,32036.0
2016-01-11 11:20:00,58.35,58.4,58.28,58.38,21526.0,49.6615,49.704,49.6019,49.687,21526.0
2016-01-11 11:30:00,58.37,58.4,58.21,58.35,27509.0,49.6785,49.704,49.5423,49.6615,27509.0
2016-01-11 11:40:00,58.37,58.48,58.3,58.34,52732.0,49.6785,49.7721,49.6189,49.653,52732.0
2016-01-11 11:50:00,58.35,58.52,58.32,58.42,30690.0,49.6615,49.8062,49.636,49.7211,30690.0
2016-01-11 12:00:00,58.42,58.49,58.41,58.48,20175.0,49.7211,49.7806,49.7126,49.7721,20175.0
2016-01-11 12:10:00,58.47,58.54,58.41,58.44,21916.0,49.7636,49.8232,49.7126,49.7381,21916.0
2016-01-11 12:20:00,58.46,58.47,58.27,58.28,27075.0,49.7551,49.7636,49.5934,49.6019,27075.0
2016-01-11 12:30:00,58.3,58.34,58.26,58.3,19572.0,49.6189,49.653,49.5849,49.6189,19572.0
2016-01-11 12:40:00,58.29,58.44,58.29,58.42,11487.0,49.6104,49.7381,49.6104,49.7211,11487.0
2016-01-11 12:50:00,58.44,58.46,58.32,58.4,29270.0,49.7381,49.7551,49.636,49.704,29270.0
2016-01-11 13:00:00,58.4,58.49,58.36,58.45,18036.0,49.704,49.7806,49.67,49.7466,18036.0
2016-01-11 13:10:00,58.44,58.48,58.28,58.41,20776.0,49.7381,49.7721,49.6019,49.7126,20776.0
2016-01-11 13:20:00,58.41,58.43,58.22,58.22,22160.0,49.7126,49.7296,49.5508,49.5508,22160.0
2016-01-11 13:30:00,58.25,58.33,58.08,58.2,40058.0,49.5764,49.6445,49.4317,49.5338,40058.0
2016-01-11 13:40:00,58.17,58.19,58.07,58.11,35173.0,49.5083,49.5253,49.4232,49.4572,35173.0
2016-01-11 13:50:00,58.12,58.27,58.08,58.25,15482.0,49.4657,49.5934,49.4317,49.5764,15482.0
2016-01-11 14:00:00,58.25,58.46,58.22,58.4,25748.0,49.5764,49.7551,49.5508,49.704,25748.0
2016-01-11 14:10:00,58.42,58.55,58.42,58.51,34279.0,49.7211,49.8317,49.7211,49.7977,34279.0
2016-01-11 14:20:00,58.5,58.66,58.44,58.62,31708.0,49.7892,49.9253,49.7381,49.8913,31708.0
2016-01-11 14:30:00,58.64,58.72,58.61,58.7,32870.0,49.9083,49.9764,49.8828,49.9594,32870.0
2016-01-11 14:40:00,58.69,58.81,58.69,58.76,34077.0,49.9509,50.053,49.9509,50.0104,34077.0
2016-01-11 14:50:00,58.75,58.81,58.67,58.68,31995.0,50.0019,50.053,49.9338,49.9424,31995.0
2016-01-11 15:00:00,58.68,58.75,58.53,58.57,35906.0,49.9424,50.0019,49.8147,49.8487,35906.0
2016-01-11 15:10:00,58.56,58.57,58.45,58.54,32928.0,49.8402,49.8487,49.7466,49.8232,32928.0
2016-01-11 15:20:00,58.54,58.92,58.51,58.89,46712.0,49.8232,50.1466,49.7977,50.1211,46712.0
2016-01-11 15:30:00,58.9,59.18,58.9,59.11,74420.0,50.1296,50.3679,50.1296,50.3083,74420.0
2016-01-11 15:40:00,59.1,59.27,59.01,59.03,114433.0,50.2998,50.4445,50.2232,50.2402,114433.0
2016-01-11 15:50:00,59.04,59.15,58.95,58.95,166696.0,50.2487,50.3424,50.1721,50.1721,166696.0
2016-01-12 09:30:00,59.96,60.04,59.48,59.58,174070.0,51.0318,51.0998,50.6232,50.7083,174070.0
2016-01-12 09:40:00,59.58,59.69,59.51,59.6,107078.0,50.7083,50.802,50.6488,50.7254,107078.0
2016-01-12 09:50:00,59.6,59.63,59.38,59.51,59285.0,50.7254,50.7509,50.5381,50.6488,59285.0
2016-01-12 10:00:00,59.51,59.58,59.29,59.32,51474.0,50.6488,50.7083,50.4615,50.4871,51474.0
2016-01-12 10:10:00,59.33,59.35,59.11,59.19,45718.0,50.4956,50.5126,50.3083,50.3764,45718.0
2016-01-12 10:20:00,59.18,59.33,59.14,59.29,36473.0,50.3679,50.4956,50.3339,50.4615,36473.0
2016-01-12 10:30:00,59.29,59.38,59.28,59.3,25431.0,50.4615,50.5381,50.453,50.47,25431.0
2016-01-12 10:40:00,59.33,59.39,59.25,59.26,24248.0,50.4956,50.5466,50.4275,50.436,24248.0
2016-01-12 10:50:00,59.27,59.39,59.26,59.35,16764.0,50.4445,50.5466,50.436,50.5126,16764.0
2016-01-12 11:00:00,59.36,59.4,59.24,59.26,19376.0,50.5211,50.5551,50.419,50.436,19376.0
2016-01-12 11:10:00,59.26,59.26,59.06,59.08,20416.0,50.436,50.436,50.2658,50.2828,20416.0
2016-01-12 11:20:00,59.06,59.12,58.98,59.1,16842.0,50.2658,50.3168,50.1977,50.2998,16842.0
2016-01-12 11:30:00,59.1,59.11,58.95,58.97,21112.0,50.2998,50.3083,50.1721,50.1892,21112.0
2016-01-12 11:40:00,58.97,59.06,58.97,59.01,48977.0,50.1892,50.2658,50.1892,50.2232,48977.0
2016-01-12 11:50:00,59.0,59.18,59.0,59.15,81900.0,50.2147,50.3679,50.2147,50.3424,81900.0
2016-01-12 12:00:00,59.15,59.4,59.12,59.38,27285.0,50.3424,50.5551,50.3168,50.5381,27285.0
2016-01-12 12:10:00,59.37,59.39,59.3,59.38,27256.0,50.5296,50.5466,50.47,50.5381,27256.0
2016-01-12 12:20:00,59.39,59.39,59.18,59.21,30764.0,50.5466,50.5466,50.3679,50.3934,30764.0
2016-01-12 12:30:00,59.19,59.27,59.12,59.12,12689.0,50.3764,50.4445,50.3168,50.3168,12689.0
2016-01-12 12:40:00,59.1,59.24,59.03,59.22,34859.0,50.2998,50.419,50.2402,50.4019,34859.0
2016-01-12 12:50:00,59.22,59.31,59.08,59.09,31390.0,50.4019,50.4785,50.2828,50.2913,31390.0
2016-01-12 13:00:00,59.11,59.2,59.04,59.16,75544.0,50.3083,50.3849,50.2487,50.3509,75544.0
2016-01-12 13:10:00,59.18,59.33,59.17,59.22,22317.0,50.3679,50.4956,50.3594,50.4019,22317.0
2016-01-12 13:20:00,59.22,59.22,58.98,59.01,24943.0,50.4019,50.4019,50.1977,50.2232,24943.0
2016-01-12 13:30:00,59.0,59.08,58.94,59.05,34642.0,50.2147,50.2828,50.1636,50.2573,34642.0
2016-01-12 13:40:00,59.06,59.24,59.05,59.24,12132.0,50.2658,50.419,50.2573,50.419,12132.0
2016-01-12 13:50:00,59.25,59.42,59.24,59.39,91734.0,50.4275,50.5722,50.419,50.5466,91734.0
2016-01-12 14:00:00,59.43,59.48,59.29,59.39,146016.0,50.5807,50.6232,50.4615,50.5466,146016.0
2016-01-12 14:10:00,59.38,59.49,59.37,59.4,40406.0,50.5381,50.6317,50.5296,50.5551,40406.0
2016-01-12 14:20:00,59.4,59.66,59.37,59.63,43801.0,50.5551,50.7764,50.5296,50.7509,43801.0
2016-01-12 14:30:00,59.65,59.87,59.63,59.86,47243.0,50.7679,50.9552,50.7509,50.9466,47243.0
2016-01-12 14:40:00,59.85,59.91,59.75,59.88,45186.0,50.9381,50.9892,50.853,50.9637,45186.0
2016-01-12 14:50:00,59.87,60.05,59.85,59.94,74185.0,50.9552,51.1084,50.9381,51.0147,74185.0
2016-01-12 15:00:00,59.93,59.93,59.63,59.63,51514.0,51.0062,51.0062,50.7509,50.7509,51514.0
2016-01-12 15:10:00,59.65,59.83,59.56,59.82,53400.0,50.7679,50.9211,50.6913,50.9126,53400.0
2016-01-12 15:20:00,59.82,60.04,59.82,59.92,57547.0,50.9126,51.0998,50.9126,50.9977,57547.0
2016-01-12 15:30:00,59.91,60.02,59.83,59.94,86297.0,50.9892,51.0828,50.9211,51.0147,86297.0
2016-01-12 15:40:00,59.94,60.19,59.89,60.15,172656.0,51.0147,51.2275,50.9722,51.1935,172656.0
2016-01-12 15:50:00,60.15,60.17,59.99,60.0,249664.0,51.1935,51.2105,51.0573,51.0658,249664.0
2016-01-13 09:30:00,60.21,60.49,60.13,60.38,56451.0,51.2445,51.4828,51.1764,51.3892,56451.0
2016-01-13 09:40:00,60.38,60.38,60.01,60.14,34747.0,51.3892,51.3892,51.0743,51.185,34747.0
2016-01-13 09:50:00,60.15,60.35,60.01,60.3,33740.0,51.1935,51.3637,51.0743,51.3211,33740.0
2016-01-13 10:00:00,60.3,60.44,60.22,60.44,45624.0,51.3211,51.4403,51.253,51.4403,45624.0
2016-01-13 10:10:00,60.43,60.43,60.28,60.31,25817.0,51.4318,51.4318,51.3041,51.3296,25817.0
2016-01-13 10:20:00,60.31,60.4,60.27,60.4,17899.0,51.3296,51.4062,51.2956,51.4062,17899.0
2016-01-13 10:30:00,60.39,60.4,60.18,60.24,38772.0,51.3977,51.4062,51.219,51.2701,38772.0
2016-01-13 10:40:00,60.24,60.45,60.24,60.43,29949.0,51.2701,51.4488,51.2701,51.4318,29949.0
2016-01-13 10:50:00,60.43,60.63,60.41,60.61,40675.0,51.4318,51.602,51.4147,51.585,40675.0
2016-01-13 11:00:00,60.61,60.61,60.4,60.4,57064.0,51.585,51.585,51.4062,51.4062,57064.0
2016-01-13 11:10:00,60.4,60.67,60.37,60.66,115570.0,51.4062,51.636,51.3807,51.6275,115570.0
2016-01-13 11:20:00,60.66,60.7,60.48,60.53,16703.0,51.6275,51.6616,51.4743,51.5169,16703.0
2016-01-13 11:30:00,60.55,60.64,60.52,60.57,26508.0,51.5339,51.6105,51.5084,51.5509,26508.0
2016-01-13 11:40:00,60.57,60.57,60.33,60.33,26369.0,51.5509,51.5509,51.3467,51.3467,26369.0
2016-01-13 11:50:00,60.33,60.33,60.19,60.23,21181.0,51.3467,51.3467,51.2275,51.2616,21181.0
2016-01-13 12:00:00,60.23,60.32,60.15,60.19,21250.0,51.2616,51.3381,51.1935,51.2275,21250.0
2016-01-13 12:10:00,60.18,60.3,60.15,60.19,26465.0,51.219,51.3211,51.1935,51.2275,26465.0
2016-01-13 12:20:00,60.19,60.28,60.07,60.09,32566.0,51.2275,51.3041,51.1254,51.1424,32566.0
2016-01-13 12:30:00,60.06,60.06,59.84,59.84,31269.0,51.1169,51.1169,50.9296,50.9296,31269.0
2016-01-13 12:40:00,59.85,59.85,59.69,59.78,16579.0,50.9381,50.9381,50.802,50.8786,16579.0
2016-01-13 12:50:00,59.77,59.77,59.54,59.56,19492.0,50.87,50.87,50.6743,50.6913,19492.0
2016-01-13 13:00:00,59.55,59.64,59.49,59.64,17030.0,50.6828,50.7594,50.6317,50.7594,17030.0
2016-01-13 13:10:00,59.65,59.78,59.62,59.67,22542.0,50.7679,50.8786,50.7424,50.7849,22542.0
2016-01-13 13:20:00,59.66,59.68,59.52,59.54,27828.0,50.7764,50.7934,50.6573,50.6743,27828.0
2016-01-13 13:30:00,59.55,59.59,59.44,59.45,23043.0,50.6828,50.7168,50.5892,50.5977,23043.0
2016-01-13 13:40:00,59.45,59.45,59.29,59.33,29303.0,50.5977,50.5977,50.4615,50.4956,29303.0
2016-01-13 13:50:00,59.29,59.37,59.23,59.24,19234.0,50.4615,50.5296,50.4105,50.419,19234.0
2016-01-13 14:00:00,59.23,59.32,59.17,59.28,30427.0,50.4105,50.4871,50.3594,50.453,30427.0
2016-01-13 14:10:00,59.3,59.36,59.2,59.29,40164.0,50.47,50.5211,50.3849,50.4615,40164.0
2016-01-13 14:20:00,59.29,59.32,59.14,59.29,31890.0,50.4615,50.4871,50.3339,50.4615,31890.0
2016-01-13 14:30:00,59.28,59.28,59.02,59.15,75522.0,50.453,50.453,50.2317,50.3424,75522.0
2016-01-13 14:40:00,59.14,59.15,58.93,59.07,81184.0,50.3339,50.3424,50.1551,50.2743,81184.0
2016-01-13 14:50:00,59.08,59.32,59.05,59.27,68478.0,50.2828,50.4871,50.2573,50.4445,68478.0
2016-01-13 15:00:00,59.28,59.37,59.19,59.26,74193.0,50.453,50.5296,50.3764,50.436,74193.0
2016-01-13 15:10:00,59.25,59.38,59.19,59.35,58148.0,50.4275,50.5381,50.3764,50.5126,58148.0
2016-01-13 15:20:00,59.35,59.44,59.24,59.3,52043.0,50.5126,50.5892,50.419,50.47,52043.0
2016-01-13 15:30:00,59.29,59.4,59.26,59.34,114301.0,50.4615,50.5551,50.436,50.5041,114301.0
2016-01-13 15:40:00,59.33,59.44,59.13,59.15,134397.0,50.4956,50.5892,50.3253,50.3424,134397.0
2016-01-13 15:50:00,59.15,59.2,59.04,59.12,213970.0,50.3424,50.3849,50.2487,50.3168,213970.0
2016-01-14 09:30:00,59.41,59.44,59.11,59.21,42188.0,50.5637,50.5892,50.3083,50.3934,42188.0
2016-01-14 09:40:00,59.26,59.39,59.17,59.22,50057.0,50.436,50.5466,50.3594,50.4019,50057.0
2016-01-14 09:50:00,59.23,59.25,58.93,59.15,58480.0,50.4105,50.4275,50.1551,50.3424,58480.0
2016-01-14 10:00:00,59.11,59.3,58.93,59.19,62368.0,50.3083,50.47,50.1551,50.3764,62368.0
2016-01-14 10:10:00,59.2,59.47,59.07,59.45,44873.0,50.3849,50.6147,50.2743,50.5977,44873.0
2016-01-14 10:20:00,59.48,59.87,59.4,59.87,58781.0,50.6232,50.9552,50.5551,50.9552,58781.0
2016-01-14 10:30:00,59.85,60.26,59.76,60.16,62244.0,50.9381,51.2871,50.8615,51.202,62244.0
2016-01-14 10:40:00,60.18,60.19,60.0,60.06,75832.0,51.219,51.2275,51.0658,51.1169,75832.0
2016-01-14 10:50:00,60.07,60.07,59.86,59.86,143120.0,51.1254,51.1254,50.9466,50.9466,143120.0
2016-01-14 11:00:00,59.88,59.93,59.73,59.74,37728.0,50.9637,51.0062,50.836,50.8445,37728.0
2016-01-14 11:10:00,59.77,59.91,59.72,59.73,27357.0,50.87,50.9892,50.8275,50.836,27357.0
2016-01-14 11:20:00,59.74,59.79,59.64,59.74,36918.0,50.8445,50.8871,50.7594,50.8445,36918.0
2016-01-14 11:30:00,59.76,59.78,59.67,59.72,42743.0,50.8615,50.8786,50.7849,50.8275,42743.0
2016-01-14 11:40:00,59.72,59.89,59.69,59.82,27298.0,50.8275,50.9722,50.802,50.9126,27298.0
2016-01-14 11:50:00,59.84,59.92,59.74,59.92,15828.0,50.9296,50.9977,50.8445,50.9977,15828.0
2016-01-14 12:00:00,59.93,60.02,59.86,59.87,111431.0,51.0062,51.0828,50.9466,50.9552,111431.0
2016-01-14 12:10:00,59.89,59.93,59.8,59.93,25379.0,50.9722,51.0062,50.8956,51.0062,25379.0
2016-01-14 12:20:00,59.93,60.01,59.86,59.95,30286.0,51.0062,51.0743,50.9466,51.0232,30286.0
2016-01-14 12:30:00,59.95,60.28,59.95,60.26,46872.0,51.0232,51.3041,51.0232,51.2871,46872.0
2016-01-14 12:40:00,60.23,60.31,60.09,60.1,28787.0,51.2616,51.3296,51.1424,51.1509,28787.0
2016-01-14 12:50:00,60.09,60.1,59.93,59.93,29455.0,51.1424,51.1509,51.0062,51.0062,29455.0
2016-01-14 13:00:00,59.92,60.27,59.91,60.25,21019.0,50.9977,51.2956,50.9892,51.2786,21019.0
2016-01-14 13:10:00,60.25,60.27,60.08,60.15,22200.0,51.2786,51.2956,51.1339,51.1935,22200.0
2016-01-14 13:20:00,60.14,60.29,60.14,60.28,27783.0,51.185,51.3126,51.185,51.3041,27783.0
2016-01-14 13:30:00,60.29,60.29,60.2,60.22,35887.0,51.3126,51.3126,51.236,51.253,35887.0
2016-01-14 13:40:00,60.23,60.24,60.09,60.16,24898.0,51.2616,51.2701,51.1424,51.202,24898.0
2016-01-14 13:50:00,60.16,60.26,60.15,60.18,48475.0,51.202,51.2871,51.1935,51.219,48475.0
2016-01-14 14:00:00,60.19,60.22,60.12,60.19,42093.0,51.2275,51.253,51.1679,51.2275,42093.0
2016-01-14 14:10:00,60.19,60.31,60.16,60.23,98042.0,51.2275,51.3296,51.202,51.2616,98042.0
2016-01-14 14:20:00,60.23,60.25,60.15,60.2,78809.0,51.2616,51.2786,51.1935,51.236,78809.0
2016-01-14 14:30:00,60.2,60.29,60.12,60.14,87226.0,51.236,51.3126,51.1679,51.185,87226.0
2016-01-14 14:40:00,60.14,60.23,60.09,60.12,219934.0,51.185,51.2616,51.1424,51.1679,219934.0
2016-01-14 14:50:00,60.15,60.27,60.13,60.23,99475.0,51.1935,51.2956,51.1764,51.2616,99475.0
2016-01-14 15:00:00,60.23,60.48,60.22,60.48,67258.0,51.2616,51.4743,51.253,51.4743,67258.0
2016-01-14 15:10:00,60.49,60.62,60.48,60.6,62999.0,51.4828,51.5935,51.4743,51.5765,62999.0
2016-01-14 15:20:00,60.59,60.6,60.51,60.53,56151.0,51.5679,51.5765,51.4999,51.5169,56151.0
2016-01-14 15:30:00,60.54,60.55,60.18,60.2,88328.0,51.5254,51.5339,51.219,51.236,88328.0
2016-01-14 15:40:00,60.2,60.4,60.17,60.31,88561.0,51.236,51.4062,51.2105,51.3296,88561.0
2016-01-14 15:50:00,60.31,60.37,60.23,60.29,189555.0,51.3296,51.3807,51.2616,51.3126,189555.0
2016-01-15 09:30:00,58.57,59.2,58.57,58.87,189260.0,49.8487,50.3849,49.8487,50.1041,189260.0
2016-01-15 09:40:00,58.87,59.27,58.76,59.2,124871.0,50.1041,50.4445,50.0104,50.3849,124871.0
2016-01-15 09:50:00,59.2,59.21,58.94,58.94,90608.0,50.3849,50.3934,50.1636,50.1636,90608.0
2016-01-15 10:00:00,58.88,59.1,58.68,59.06,67960.0,50.1126,50.2998,49.9424,50.2658,67960.0
2016-01-15 10:10:00,59.06,59.24,58.89,59.01,72099.0,50.2658,50.419,50.1211,50.2232,72099.0
2016-01-15 10:20:00,59.0,59.18,58.97,59.01,35761.0,50.2147,50.3679,50.1892,50.2232,35761.0
2016-01-15 10:30:00,59.0,59.18,58.99,59.15,47922.0,50.2147,50.3679,50.2062,50.3424,47922.0
2016-01-15 10:40:00,59.16,59.2,59.09,59.15,19959.0,50.3509,50.3849,50.2913,50.3424,19959.0
2016-01-15 10:50:00,59.18,59.18,58.91,58.99,47919.0,50.3679,50.3679,50.1381,50.2062,47919.0
2016-01-15 11:00:00,58.97,59.0,58.84,58.9,32622.0,50.1892,50.2147,50.0785,50.1296,32622.0
2016-01-15 11:10:00,58.9,59.02,58.8,58.9,35772.0,50.1296,50.2317,50.0445,50.1296,35772.0
2016-01-15 11:20:00,58.91,58.96,58.8,58.93,48421.0,50.1381,50.1807,50.0445,50.1551,48421.0
2016-01-15 11:30:00,58.9,59.01,58.84,58.88,16412.0,50.1296,50.2232,50.0785,50.1126,16412.0
2016-01-15 11:40:00,58.88,59.05,58.79,58.92,21476.0,50.1126,50.2573,50.036,50.1466,21476.0
2016-01-15 11:50:00,58.89,58.93,58.73,58.78,20843.0,50.1211,50.1551,49.9849,50.0275,20843.0
2016-01-15 12:00:00,58.77,58.78,58.63,58.78,27800.0,50.0189,50.0275,49.8998,50.0275,27800.0
2016-01-15 12:10:00,58.78,58.82,58.63,58.65,44510.0,50.0275,50.0615,49.8998,49.9168,44510.0
2016-01-15 12:20:00,58.63,58.67,58.56,58.6,92247.0,49.8998,49.9338,49.8402,49.8743,92247.0
2016-01-15 12:30:00,58.61,58.63,58.34,58.36,65109.0,49.8828,49.8998,49.653,49.67,65109.0
2016-01-15 12:40:00,58.34,58.34,58.11,58.14,63359.0,49.653,49.653,49.4572,49.4828,63359.0
2016-01-15 12:50:00,58.15,58.15,57.98,57.98,135247.0,49.4913,49.4913,49.3466,49.3466,135247.0
2016-01-15 13:00:00,57.97,58.05,57.88,57.89,41979.0,49.3381,49.4062,49.2615,49.27,41979.0
2016-01-15 13:10:00,57.92,58.04,57.91,58.01,62282.0,49.2955,49.3976,49.287,49.3721,62282.0
2016-01-15 13:20:00,58.01,58.07,57.92,57.97,55766.0,49.3721,49.4232,49.2955,49.3381,55766.0
2016-01-15 13:30:00,57.96,58.02,57.93,57.96,57566.0,49.3296,49.3806,49.304,49.3296,57566.0
2016-01-15 13:40:00,57.98,58.1,57.96,57.97,77548.0,49.3466,49.4487,49.3296,49.3381,77548.0
2016-01-15 13:50:00,57.97,58.06,57.88,57.91,45683.0,49.3381,49.4147,49.2615,49.287,45683.0
2016-01-15 14:00:00,57.92,57.93,57.62,57.78,302700.0,49.2955,49.304,49.0402,49.1764,302700.0
2016-01-15 14:10:00,57.79,57.98,57.79,57.96,26166.0,49.1849,49.3466,49.1849,49.3296,26166.0
2016-01-15 14:20:00,57.98,58.01,57.78,57.78,31525.0,49.3466,49.3721,49.1764,49.1764,31525.0
2016-01-15 14:30:00,57.79,57.93,57.71,57.89,22545.0,49.1849,49.304,49.1168,49.27,22545.0
2016-01-15 14:40:00,57.91,58.11,57.91,58.11,15363.0,49.287,49.4572,49.287,49.4572,15363.0
2016-01-15 14:50:00,58.1,58.35,58.06,58.35,24306.0,49.4487,49.6615,49.4147,49.6615,24306.0
2016-01-15 15:00:00,58.36,58.55,58.3,58.48,39726.0,49.67,49.8317,49.6189,49.7721,39726.0
2016-01-15 15:10:00,58.47,58.51,58.18,58.23,34925.0,49.7636,49.7977,49.5168,49.5594,34925.0
2016-01-15 15:20:00,58.2,58.49,58.2,58.48,64735.0,49.5338,49.7806,49.5338,49.7721,64735.0
2016-01-15 15:30:00,58.46,58.52,58.37,58.38,72581.0,49.7551,49.8062,49.6785,49.687,72581.0
2016-01-15 15:40:00,58.37,58.54,58.3,58.5,109666.0,49.6785,49.8232,49.6189,49.7892,109666.0
2016-01-15 15:50:00,58.5,58.55,58.38,58.46,127508.0,49.7892,49.8317,49.687,49.7551,127508.0
2016-01-19 09:30:00,59.15,59.15,58.74,58.93,47067.0,50.3424,50.3424,49.9934,50.1551,47067.0
2016-01-19 09:40:00,58.95,59.01,58.65,58.75,38952.0,50.1721,50.2232,49.9168,50.0019,38952.0
2016-01-19 09:50:00,58.72,58.81,58.64,58.79,15509.0,49.9764,50.053,49.9083,50.036,15509.0
2016-01-19 10:00:00,58.78,58.92,58.73,58.8,12928.0,50.0275,50.1466,49.9849,50.0445,12928.0
2016-01-19 10:10:00,58.85,58.94,58.82,58.84,22151.0,50.087,50.1636,50.0615,50.0785,22151.0
2016-01-19 10:20:00,58.85,59.05,58.85,59.04,27141.0,50.087,50.2573,50.087,50.2487,27141.0
2016-01-19 10:30:00,59.04,59.09,58.97,58.98,32989.0,50.2487,50.2913,50.1892,50.1977,32989.0
2016-01-19 10:40:00,58.99,59.06,58.96,59.06,27253.0,50.2062,50.2658,50.1807,50.2658,27253.0
2016-01-19 10:50:00,59.07,59.08,58.81,58.81,26101.0,50.2743,50.2828,50.053,50.053,26101.0
2016-01-19 11:00:00,58.8,58.87,58.69,58.78,13272.0,50.0445,50.1041,49.9509,50.0275,13272.0
2016-01-19 11:10:00,58.81,58.81,58.6,58.6,33159.0,50.053,50.053,49.8743,49.8743,33159.0
2016-01-19 11:20:00,58.65,58.83,58.63,58.83,12069.0,49.9168,50.07,49.8998,50.07,12069.0
2016-01-19 11:30:00,58.86,59.11,58.86,59.11,10431.0,50.0955,50.3083,50.0955,50.3083,10431.0
2016-01-19 11:40:00,59.13,59.34,59.09,59.28,42560.0,50.3253,50.5041,50.2913,50.453,42560.0
2016-01-19 11:50:00,59.28,59.33,59.12,59.12,19189.0,50.453,50.4956,50.3168,50.3168,19189.0
2016-01-19 12:00:00,59.13,59.13,58.86,58.86,12570.0,50.3253,50.3253,50.0955,50.0955,12570.0
2016-01-19 12:10:00,58.86,58.97,58.82,58.84,7157.0,50.0955,50.1892,50.0615,50.0785,7157.0
2016-01-19 12:20:00,58.83,58.84,58.72,58.81,23755.0,50.07,50.0785,49.9764,50.053,23755.0
2016-01-19 12:30:00,58.84,58.99,58.81,58.89,20485.0,50.0785,50.2062,50.053,50.1211,20485.0
2016-01-19 12:40:00,58.88,58.94,58.78,58.84,30626.0,50.1126,50.1636,50.0275,50.0785,30626.0
2016-01-19 12:50:00,58.84,58.89,58.77,58.84,27957.0,50.0785,50.1211,50.0189,50.0785,27957.0
2016-01-19 13:00:00,58.88,58.96,58.79,58.91,12201.0,50.1126,50.1807,50.036,50.1381,12201.0
2016-01-19 13:10:00,58.92,58.98,58.81,58.87,9426.0,50.1466,50.1977,50.053,50.1041,9426.0
2016-01-19 13:20:00,58.91,58.95,58.75,58.77,10502.0,50.1381,50.1721,50.0019,50.0189,10502.0
2016-01-19 13:30:00,58.78,58.91,58.75,58.91,14172.0,50.0275,50.1381,50.0019,50.1381,14172.0
2016-01-19 13:40:00,58.88,58.89,58.76,58.85,9010.0,50.1126,50.1211,50.0104,50.087,9010.0
2016-01-19 13:50:00,58.85,58.86,58.76,58.79,5042.0,50.087,50.0955,50.0104,50.036,5042.0
2016-01-19 14:00:00,58.77,58.81,58.55,58.55,10606.0,50.0189,50.053,49.8317,49.8317,10606.0
2016-01-19 14:10:00,58.56,58.57,58.34,58.39,12806.0,49.8402,49.8487,49.653,49.6955,12806.0
2016-01-19 14:20:00,58.39,58.5,58.3,58.48,19849.0,49.6955,49.7892,49.6189,49.7721,19849.0
2016-01-19 14:30:00,58.48,58.59,58.45,58.54,27809.0,49.7721,49.8658,49.7466,49.8232,27809.0
2016-01-19 14:40:00,58.54,58.57,58.33,58.39,32554.0,49.8232,49.8487,49.6445,49.6955,32554.0
2016-01-19 14:50:00,58.4,58.49,58.32,58.44,33653.0,49.704,49.7806,49.636,49.7381,33653.0
2016-01-19 15:00:00,58.45,58.61,58.4,58.57,23833.0,49.7466,49.8828,49.704,49.8487,23833.0
2016-01-19 15:10:00,58.6,58.6,58.43,58.46,19535.0,49.8743,49.8743,49.7296,49.7551,19535.0
2016-01-19 15:20:00,58.48,58.71,58.46,58.69,24037.0,49.7721,49.9679,49.7551,49.9509,24037.0
2016-01-19 15:30:00,58.71,58.81,58.67,58.69,32339.0,49.9679,50.053,49.9338,49.9509,32339.0
2016-01-19 15:40:00,58.71,58.98,58.67,58.96,61355.0,49.9679,50.1977,49.9338,50.1807,61355.0
2016-01-19 15:50:00,58.97,59.0,58.71,58.74,133382.0,50.1892,50.2147,49.9679,49.9934,133382.0
2016-01-20 09:30:00,57.92,58.1,57.65,57.91,47131.0,49.2955,49.4487,49.0657,49.287,47131.0
2016-01-20 09:40:00,57.89,58.2,57.84,58.09,169562.0,49.27,49.5338,49.2274,49.4402,169562.0
2016-01-20 09:50:00,58.1,58.25,58.05,58.11,51336.0,49.4487,49.5764,49.4062,49.4572,51336.0
2016-01-20 10:00:00,58.1,58.12,57.92,58.05,61019.0,49.4487,49.4657,49.2955,49.4062,61019.0
2016-01-20 10:10:00,58.06,58.08,57.85,57.87,93106.0,49.4147,49.4317,49.2359,49.253,93106.0
2016-01-20 10:20:00,57.87,58.08,57.86,58.0,60494.0,49.253,49.4317,49.2445,49.3636,60494.0
2016-01-20 10:30:00,57.99,58.01,57.83,57.91,88334.0,49.3551,49.3721,49.2189,49.287,88334.0
2016-01-20 10:40:00,57.84,58.0,57.77,57.98,27755.0,49.2274,49.3636,49.1679,49.3466,27755.0
2016-01-20 10:50:00,58.0,58.03,57.62,57.63,15601.0,49.3636,49.3891,49.0402,49.0487,15601.0
2016-01-20 11:00:00,57.65,57.8,57.65,57.74,27492.0,49.0657,49.1934,49.0657,49.1423,27492.0
2016-01-20 11:10:00,57.71,57.87,57.65,57.69,44807.0,49.1168,49.253,49.0657,49.0998,44807.0
2016-01-20 11:20:00,57.66,57.7,57.52,57.61,35948.0,49.0742,49.1083,48.9551,49.0317,35948.0
2016-01-20 11:30:00,57.62,57.69,57.55,57.55,24015.0,49.0402,49.0998,48.9806,48.9806,24015.0
2016-01-20 11:40:00,57.57,57.59,57.45,57.46,50330.0,48.9976,49.0147,48.8955,48.904,50330.0
2016-01-20 11:50:00,57.45,57.47,57.18,57.25,43437.0,48.8955,48.9125,48.6657,48.7253,43437.0
2016-01-20 12:00:00,57.26,57.34,57.17,57.22,39196.0,48.7338,48.8019,48.6572,48.6998,39196.0
2016-01-20 12:10:00,57.23,57.28,57.17,57.23,27237.0,48.7083,48.7508,48.6572,48.7083,27237.0
2016-01-20 12:20:00,57.22,57.23,56.87,56.92,43418.0,48.6998,48.7083,48.4019,48.4444,43418.0
2016-01-20 12:30:00,56.95,57.06,56.93,56.98,14629.0,48.47,48.5636,48.4529,48.4955,14629.0
2016-01-20 12:40:00,56.97,57.02,56.8,56.84,14572.0,48.487,48.5295,48.3423,48.3763,14572.0
2016-01-20 12:50:00,56.83,57.22,56.83,57.22,16653.0,48.3678,48.6998,48.3678,48.6998,16653.0
2016-01-20 13:00:00,57.21,57.36,57.16,57.26,12162.0,48.6912,48.8189,48.6487,48.7338,12162.0
2016-01-20 13:10:00,57.26,57.27,56.94,56.94,14629.0,48.7338,48.7423,48.4614,48.4614,14629.0
2016-01-20 13:20:00,56.92,57.1,56.88,57.07,10912.0,48.4444,48.5976,48.4104,48.5721,10912.0
2016-01-20 13:30:00,57.09,57.26,57.09,57.26,14170.0,48.5891,48.7338,48.5891,48.7338,14170.0
2016-01-20 13:40:00,57.26,57.65,57.23,57.54,21927.0,48.7338,49.0657,48.7083,48.9721,21927.0
2016-01-20 13:50:00,57.53,57.66,57.42,57.43,36786.0,48.9636,49.0742,48.87,48.8785,36786.0
2016-01-20 14:00:00,57.43,57.46,57.27,57.43,23168.0,48.8785,48.904,48.7423,48.8785,23168.0
2016-01-20 14:10:00,57.46,57.64,57.45,57.57,16867.0,48.904,49.0572,48.8955,48.9976,16867.0
2016-01-20 14:20:00,57.57,57.63,57.37,57.41,37805.0,48.9976,49.0487,48.8274,48.8615,37805.0
2016-01-20 14:30:00,57.42,57.52,57.34,57.49,28723.0,48.87,48.9551,48.8019,48.9295,28723.0
2016-01-20 14:40:00,57.52,57.57,57.45,57.51,17101.0,48.9551,48.9976,48.8955,48.9466,17101.0
2016-01-20 14:50:00,57.56,57.79,57.54,57.69,17265.0,48.9891,49.1849,48.9721,49.0998,17265.0
2016-01-20 15:00:00,57.7,57.89,57.62,57.84,36332.0,49.1083,49.27,49.0402,49.2274,36332.0
2016-01-20 15:10:00,57.84,58.25,57.81,58.17,40655.0,49.2274,49.5764,49.2019,49.5083,40655.0
2016-01-20 15:20:00,58.2,58.33,58.14,58.27,150239.0,49.5338,49.6445,49.4828,49.5934,150239.0
2016-01-20 15:30:00,58.27,58.35,58.11,58.27,116958.0,49.5934,49.6615,49.4572,49.5934,116958.0
2016-01-20 15:40:00,58.26,58.27,57.84,57.98,133522.0,49.5849,49.5934,49.2274,49.3466,133522.0
2016-01-20 15:50:00,57.96,58.02,57.83,57.89,215348.0,49.3296,49.3806,49.2189,49.27,215348.0
2016-01-21 09:30:00,58.14,58.4,57.89,57.98,50619.0,49.4828,49.704,49.27,49.3466,50619.0
2016-01-21 09:40:00,57.96,58.1,57.71,57.73,23528.0,49.3296,49.4487,49.1168,49.1338,23528.0
2016-01-21 09:50:00,57.73,57.88,57.67,57.77,19440.0,49.1338,49.2615,49.0827,49.1679,19440.0
2016-01-21 10:00:00,57.76,58.07,57.73,57.9,31822.0,49.1593,49.4232,49.1338,49.2785,31822.0
2016-01-21 10:10:00,57.96,58.37,57.92,58.27,52129.0,49.3296,49.6785,49.2955,49.5934,52129.0
2016-01-21 10:20:00,58.3,58.44,58.17,58.38,59039.0,49.6189,49.7381,49.5083,49.687,59039.0
2016-01-21 10:30:00,58.38,58.41,58.19,58.25,59522.0,49.687,49.7126,49.5253,49.5764,59522.0
2016-01-21 10:40:00,58.25,58.5,58.23,58.49,47333.0,49.5764,49.7892,49.5594,49.7806,47333.0
2016-01-21 10:50:00,58.49,58.62,58.37,58.4,112788.0,49.7806,49.8913,49.6785,49.704,112788.0
2016-01-21 11:00:00,58.42,58.74,58.27,58.69,66578.0,49.7211,49.9934,49.5934,49.9509,66578.0
2016-01-21 11:10:00,58.65,58.81,58.57,58.59,71370.0,49.9168,50.053,49.8487,49.8658,71370.0
2016-01-21 11:20:00,58.59,58.59,58.45,58.51,26582.0,49.8658,49.8658,49.7466,49.7977,26582.0
2016-01-21 11:30:00,58.59,58.68,58.49,58.68,36923.0,49.8658,49.9424,49.7806,49.9424,36923.0
2016-01-21 11:40:00,58.68,58.68,58.42,58.46,34273.0,49.9424,49.9424,49.7211,49.7551,34273.0
2016-01-21 11:50:00,58.47,58.67,58.43,58.67,18461.0,49.7636,49.9338,49.7296,49.9338,18461.0
2016-01-21 12:00:00,58.72,58.93,58.72,58.9,17934.0,49.9764,50.1551,49.9764,50.1296,17934.0
2016-01-21 12:10:00,58.92,58.94,58.8,58.87,20156.0,50.1466,50.1636,50.0445,50.1041,20156.0
2016-01-21 12:20:00,58.87,58.89,58.61,58.66,32665.0,50.1041,50.1211,49.8828,49.9253,32665.0
2016-01-21 12:30:00,58.65,58.72,58.55,58.69,18994.0,49.9168,49.9764,49.8317,49.9509,18994.0
2016-01-21 12:40:00,58.7,58.72,58.44,58.47,32085.0,49.9594,49.9764,49.7381,49.7636,32085.0
2016-01-21 12:50:00,58.47,58.5,58.36,58.42,22557.0,49.7636,49.7892,49.67,49.7211,22557.0
2016-01-21 13:00:00,58.43,58.52,58.37,58.5,59128.0,49.7296,49.8062,49.6785,49.7892,59128.0
2016-01-21 13:10:00,58.51,58.53,58.36,58.41,39980.0,49.7977,49.8147,49.67,49.7126,39980.0
2016-01-21 13:20:00,58.4,58.41,58.2,58.22,120489.0,49.704,49.7126,49.5338,49.5508,120489.0
2016-01-21 13:30:00,58.23,58.4,58.19,58.4,55294.0,49.5594,49.704,49.5253,49.704,55294.0
2016-01-21 13:40:00,58.41,58.49,58.38,58.49,16479.0,49.7126,49.7806,49.687,49.7806,16479.0
2016-01-21 13:50:00,58.46,58.5,58.29,58.38,24349.0,49.7551,49.7892,49.6104,49.687,24349.0
2016-01-21 14:00:00,58.38,58.39,58.13,58.16,36236.0,49.687,49.6955,49.4742,49.4998,36236.0
2016-01-21 14:10:00,58.13,58.17,57.94,57.94,47302.0,49.4742,49.5083,49.3125,49.3125,47302.0
2016-01-21 14:20:00,57.93,58.0,57.79,57.87,42683.0,49.304,49.3636,49.1849,49.253,42683.0
2016-01-21 14:30:00,57.86,58.08,57.85,58.03,57995.0,49.2445,49.4317,49.2359,49.3891,57995.0
2016-01-21 14:40:00,58.02,58.1,57.9,57.91,55488.0,49.3806,49.4487,49.2785,49.287,55488.0
2016-01-21 14:50:00,57.93,58.24,57.92,58.19,79467.0,49.304,49.5679,49.2955,49.5253,79467.0
2016-01-21 15:00:00,58.21,58.21,57.94,58.0,58356.0,49.5423,49.5423,49.3125,49.3636,58356.0
2016-01-21 15:10:00,57.99,58.16,57.96,58.13,68916.0,49.3551,49.4998,49.3296,49.4742,68916.0
2016-01-21 15:20:00,58.14,58.25,58.03,58.1,134109.0,49.4828,49.5764,49.3891,49.4487,134109.0
2016-01-21 15:30:00,58.1,58.36,58.09,58.27,64189.0,49.4487,49.67,49.4402,49.5934,64189.0
2016-01-21 15:40:00,58.28,58.34,58.07,58.09,119801.0,49.6019,49.653,49.4232,49.4402,119801.0
2016-01-21 15:50:00,58.09,58.17,58.0,58.06,198446.0,49.4402,49.5083,49.3636,49.4147,198446.0
2016-01-22 09:30:00,59.06,59.45,58.93,59.22,167612.0,50.2658,50.5977,50.1551,50.4019,167612.0
2016-01-22 09:40:00,59.23,59.29,59.1,59.23,27956.0,50.4105,50.4615,50.2998,50.4105,27956.0
2016-01-22 09:50:00,59.25,59.34,59.13,59.33,42978.0,50.4275,50.5041,50.3253,50.4956,42978.0
2016-01-22 10:00:00,59.36,59.44,59.12,59.19,39955.0,50.5211,50.5892,50.3168,50.3764,39955.0
2016-01-22 10:10:00,59.19,59.24,59.1,59.16,36069.0,50.3764,50.419,50.2998,50.3509,36069.0
2016-01-22 10:20:00,59.16,59.28,59.08,59.28,32075.0,50.3509,50.453,50.2828,50.453,32075.0
2016-01-22 10:30:00,59.28,59.54,59.28,59.44,23181.0,50.453,50.6743,50.453,50.5892,23181.0
2016-01-22 10:40:00,59.45,59.55,59.31,59.32,44399.0,50.5977,50.6828,50.4785,50.4871,44399.0
2016-01-22 10:50:00,59.34,59.4,59.25,59.27,20896.0,50.5041,50.5551,50.4275,50.4445,20896.0
2016-01-22 11:00:00,59.27,59.4,59.27,59.3,17499.0,50.4445,50.5551,50.4445,50.47,17499.0
2016-01-22 11:10:00,59.26,59.27,59.09,59.16,23089.0,50.436,50.4445,50.2913,50.3509,23089.0
2016-01-22 11:20:00,59.15,59.24,59.01,59.06,29813.0,50.3424,50.419,50.2232,50.2658,29813.0
2016-01-22 11:30:00,59.07,59.07,58.95,58.97,27458.0,50.2743,50.2743,50.1721,50.1892,27458.0
2016-01-22 11:40:00,58.99,59.11,58.98,59.01,6078.0,50.2062,50.3083,50.1977,50.2232,6078.0
2016-01-22 11:50:00,58.99,59.12,58.99,59.04,12601.0,50.2062,50.3168,50.2062,50.2487,12601.0
2016-01-22 12:00:00,59.02,59.27,59.02,59.27,24450.0,50.2317,50.4445,50.2317,50.4445,24450.0
2016-01-22 12:10:00,59.27,59.38,59.25,59.35,26283.0,50.4445,50.5381,50.4275,50.5126,26283.0
2016-01-22 12:20:00,59.35,59.41,59.25,59.28,39559.0,50.5126,50.5637,50.4275,50.453,39559.0
2016-01-22 12:30:00,59.25,59.31,59.14,59.31,31681.0,50.4275,50.4785,50.3339,50.4785,31681.0
2016-01-22 12:40:00,59.33,59.33,59.14,59.17,28541.0,50.4956,50.4956,50.3339,50.3594,28541.0
2016-01-22 12:50:00,59.18,59.25,59.17,59.23,8857.0,50.3679,50.4275,50.3594,50.4105,8857.0
2016-01-22 13:00:00,59.23,59.23,59.15,59.16,12600.0,50.4105,50.4105,50.3424,50.3509,12600.0
2016-01-22 13:10:00,59.17,59.23,59.08,59.21,65874.0,50.3594,50.4105,50.2828,50.3934,65874.0
2016-01-22 13:20:00,59.22,59.28,59.15,59.15,80261.0,50.4019,50.453,50.3424,50.3424,80261.0
2016-01-22 13:30:00,59.15,59.22,59.14,59.18,5341.0,50.3424,50.4019,50.3339,50.3679,5341.0
2016-01-22 13:40:00,59.18,59.23,59.16,59.23,9333.0,50.3679,50.4105,50.3509,50.4105,9333.0
2016-01-22 13:50:00,59.23,59.26,59.19,59.2,71253.0,50.4105,50.436,50.3764,50.3849,71253.0
2016-01-22 14:00:00,59.2,59.26,59.17,59.26,15314.0,50.3849,50.436,50.3594,50.436,15314.0
2016-01-22 14:10:00,59.27,59.51,59.24,59.46,37958.0,50.4445,50.6488,50.419,50.6062,37958.0
2016-01-22 14:20:00,59.44,59.48,59.41,59.41,17564.0,50.5892,50.6232,50.5637,50.5637,17564.0
2016-01-22 14:30:00,59.42,59.42,59.12,59.16,89474.0,50.5722,50.5722,50.3168,50.3509,89474.0
2016-01-22 14:40:00,59.16,59.27,59.15,59.25,19313.0,50.3509,50.4445,50.3424,50.4275,19313.0
2016-01-22 14:50:00,59.23,59.42,59.22,59.42,7794.0,50.4105,50.5722,50.4019,50.5722,7794.0
2016-01-22 15:00:00,59.41,59.44,59.08,59.08,118256.0,50.5637,50.5892,50.2828,50.2828,118256.0
2016-01-22 15:10:00,59.07,59.12,58.99,59.1,44469.0,50.2743,50.3168,50.2062,50.2998,44469.0
2016-01-22 15:20:00,59.09,59.32,59.09,59.32,24160.0,50.2913,50.4871,50.2913,50.4871,24160.0
2016-01-22 15:30:00,59.3,59.5,59.18,59.48,72297.0,50.47,50.6403,50.3679,50.6232,72297.0
2016-01-22 15:40:00,59.47,59.47,59.25,59.33,150967.0,50.6147,50.6147,50.4275,50.4956,150967.0
2016-01-22 15:50:00,59.33,59.47,59.31,59.45,91321.0,50.4956,50.6147,50.4785,50.5977,91321.0
2016-01-25 09:30:00,59.17,59.32,58.88,59.32,23612.0,50.3594,50.4871,50.1126,50.4871,23612.0
2016-01-25 09:40:00,59.25,59.27,59.09,59.16,13350.0,50.4275,50.4445,50.2913,50.3509,13350.0
2016-01-25 09:50:00,59.16,59.24,59.09,59.13,8661.0,50.3509,50.419,50.2913,50.3253,8661.0
2016-01-25 10:00:00,59.13,59.42,59.11,59.37,39996.0,50.3253,50.5722,50.3083,50.5296,39996.0
2016-01-25 10:10:00,59.37,59.37,59.19,59.28,16555.0,50.5296,50.5296,50.3764,50.453,16555.0
2016-01-25 10:20:00,59.23,59.42,59.2,59.4,12898.0,50.4105,50.5722,50.3849,50.5551,12898.0
2016-01-25 10:30:00,59.38,59.4,59.2,59.31,27608.0,50.5381,50.5551,50.3849,50.4785,27608.0
2016-01-25 10:40:00,59.33,59.41,59.25,59.38,18955.0,50.4956,50.5637,50.4275,50.5381,18955.0
2016-01-25 10:50:00,59.38,59.42,59.27,59.4,17568.0,50.5381,50.5722,50.4445,50.5551,17568.0
2016-01-25 11:00:00,59.39,59.4,59.29,59.34,20524.0,50.5466,50.5551,50.4615,50.5041,20524.0
2016-01-25 11:10:00,59.32,59.37,59.23,59.35,12498.0,50.4871,50.5296,50.4105,50.5126,12498.0
2016-01-25 11:20:00,59.36,59.47,59.34,59.47,8706.0,50.5211,50.6147,50.5041,50.6147,8706.0
2016-01-25 11:30:00,59.46,59.48,59.41,59.47,5550.0,50.6062,50.6232,50.5637,50.6147,5550.0
2016-01-25 11:40:00,59.47,59.47,59.34,59.36,195254.0,50.6147,50.6147,50.5041,50.5211,195254.0
2016-01-25 11:50:00,59.36,59.46,59.35,59.35,12666.0,50.5211,50.6062,50.5126,50.5126,12666.0
2016-01-25 12:00:00,59.35,59.39,59.33,59.37,7890.0,50.5126,50.5466,50.4956,50.5296,7890.0
2016-01-25 12:10:00,59.35,59.37,59.27,59.35,9383.0,50.5126,50.5296,50.4445,50.5126,9383.0
2016-01-25 12:20:00,59.31,59.37,59.28,59.32,5043.0,50.4785,50.5296,50.453,50.4871,5043.0
2016-01-25 12:30:00,59.35,59.43,59.33,59.43,7757.0,50.5126,50.5807,50.4956,50.5807,7757.0
2016-01-25 12:40:00,59.47,59.56,59.46,59.56,7578.0,50.6147,50.6913,50.6062,50.6913,7578.0
2016-01-25 12:50:00,59.56,59.6,59.49,59.59,10544.0,50.6913,50.7254,50.6317,50.7168,10544.0
2016-01-25 13:00:00,59.57,59.64,59.54,59.62,6169.0,50.6998,50.7594,50.6743,50.7424,6169.0
2016-01-25 13:10:00,59.59,59.64,59.57,59.64,5131.0,50.7168,50.7594,50.6998,50.7594,5131.0
2016-01-25 13:20:00,59.64,59.65,59.54,59.54,9857.0,50.7594,50.7679,50.6743,50.6743,9857.0
2016-01-25 13:30:00,59.55,59.56,59.49,59.5,4507.0,50.6828,50.6913,50.6317,50.6403,4507.0
2016-01-25 13:40:00,59.49,59.49,59.37,59.37,9489.0,50.6317,50.6317,50.5296,50.5296,9489.0
2016-01-25 13:50:00,59.38,59.38,59.28,59.28,7416.0,50.5381,50.5381,50.453,50.453,7416.0
2016-01-25 14:00:00,59.29,59.37,59.25,59.37,12952.0,50.4615,50.5296,50.4275,50.5296,12952.0
2016-01-25 14:10:00,59.35,59.36,59.29,59.32,14946.0,50.5126,50.5211,50.4615,50.4871,14946.0
2016-01-25 14:20:00,59.33,59.33,59.22,59.33,12373.0,50.4956,50.4956,50.4019,50.4956,12373.0
2016-01-25 14:30:00,59.32,59.41,59.28,59.36,27431.0,50.4871,50.5637,50.453,50.5211,27431.0
2016-01-25 14:40:00,59.37,59.37,59.27,59.29,16775.0,50.5296,50.5296,50.4445,50.4615,16775.0
2016-01-25 14:50:00,59.3,59.35,59.24,59.33,17888.0,50.47,50.5126,50.419,50.4956,17888.0
2016-01-25 15:00:00,59.35,59.43,59.26,59.26,25786.0,50.5126,50.5807,50.436,50.436,25786.0
2016-01-25 15:10:00,59.25,59.27,59.12,59.17,14287.0,50.4275,50.4445,50.3168,50.3594,14287.0
2016-01-25 15:20:00,59.16,59.16,59.01,59.03,25020.0,50.3509,50.3509,50.2232,50.2402,25020.0
2016-01-25 15:30:00,59.0,59.07,58.85,58.89,132386.0,50.2147,50.2743,50.087,50.1211,132386.0
2016-01-25 15:40:00,58.89,58.9,58.76,58.88,63275.0,50.1211,50.1296,50.0104,50.1126,63275.0
2016-01-25 15:50:00,58.88,58.92,58.8,58.86,141403.0,50.1126,50.1466,50.0445,50.0955,141403.0
2016-01-26 09:30:00,59.01,59.42,58.72,59.33,29948.0,50.2232,50.5722,49.9764,50.4956,29948.0
2016-01-26 09:40:00,59.37,59.53,59.23,59.29,35235.0,50.5296,50.6658,50.4105,50.4615,35235.0
2016-01-26 09:50:00,59.29,59.43,59.24,59.39,35764.0,50.4615,50.5807,50.419,50.5466,35764.0
2016-01-26 10:00:00,59.35,59.5,59.32,59.47,23012.0,50.5126,50.6403,50.4871,50.6147,23012.0
2016-01-26 10:10:00,59.49,59.53,59.39,59.5,14691.0,50.6317,50.6658,50.5466,50.6403,14691.0
2016-01-26 10:20:00,59.51,59.53,59.4,59.4,19331.0,50.6488,50.6658,50.5551,50.5551,19331.0
2016-01-26 10:30:00,59.4,59.57,59.38,59.55,44451.0,50.5551,50.6998,50.5381,50.6828,44451.0
2016-01-26 10:40:00,59.57,59.69,59.46,59.48,32146.0,50.6998,50.802,50.6062,50.6232,32146.0
2016-01-26 10:50:00,59.51,59.51,59.33,59.37,15411.0,50.6488,50.6488,50.4956,50.5296,15411.0
2016-01-26 11:00:00,59.36,59.56,59.36,59.44,14086.0,50.5211,50.6913,50.5211,50.5892,14086.0
2016-01-26 11:10:00,59.45,59.48,59.4,59.46,7265.0,50.5977,50.6232,50.5551,50.6062,7265.0
2016-01-26 11:20:00,59.42,59.52,59.39,59.52,22260.0,50.5722,50.6573,50.5466,50.6573,22260.0
2016-01-26 11:30:00,59.48,59.48,59.2,59.2,45021.0,50.6232,50.6232,50.3849,50.3849,45021.0
2016-01-26 11:40:00,59.19,59.26,59.13,59.26,8355.0,50.3764,50.436,50.3253,50.436,8355.0
2016-01-26 11:50:00,59.22,59.37,59.22,59.34,6505.0,50.4019,50.5296,50.4019,50.5041,6505.0
2016-01-26 12:00:00,59.36,59.44,59.33,59.41,3600.0,50.5211,50.5892,50.4956,50.5637,3600.0
2016-01-26 12:10:00,59.39,59.58,59.38,59.55,8799.0,50.5466,50.7083,50.5381,50.6828,8799.0
2016-01-26 12:20:00,59.54,59.59,59.53,59.59,4823.0,50.6743,50.7168,50.6658,50.7168,4823.0
2016-01-26 12:30:00,59.58,59.67,59.58,59.63,12764.0,50.7083,50.7849,50.7083,50.7509,12764.0
2016-01-26 12:40:00,59.66,59.69,59.55,59.55,18004.0,50.7764,50.802,50.6828,50.6828,18004.0
2016-01-26 12:50:00,59.56,59.59,59.49,59.56,44489.0,50.6913,50.7168,50.6317,50.6913,44489.0
2016-01-26 13:00:00,59.6,59.72,59.6,59.68,9371.0,50.7254,50.8275,50.7254,50.7934,9371.0
2016-01-26 13:10:00,59.7,59.75,59.69,59.75,6426.0,50.8105,50.853,50.802,50.853,6426.0
2016-01-26 13:20:00,59.76,59.86,59.76,59.8,6735.0,50.8615,50.9466,50.8615,50.8956,6735.0
2016-01-26 13:30:00,59.81,59.82,59.72,59.77,11451.0,50.9041,50.9126,50.8275,50.87,11451.0
2016-01-26 13:40:00,59.79,59.88,59.78,59.85,7221.0,50.8871,50.9637,50.8786,50.9381,7221.0
2016-01-26 13:50:00,59.88,59.94,59.87,59.92,15033.0,50.9637,51.0147,50.9552,50.9977,15033.0
2016-01-26 14:00:00,59.92,59.92,59.83,59.88,21052.0,50.9977,50.9977,50.9211,50.9637,21052.0
2016-01-26 14:10:00,59.86,60.0,59.83,59.98,23890.0,50.9466,51.0658,50.9211,51.0488,23890.0
2016-01-26 14:20:00,60.0,60.09,59.89,59.9,35477.0,51.0658,51.1424,50.9722,50.9807,35477.0
2016-01-26 14:30:00,59.89,59.94,59.87,59.91,15857.0,50.9722,51.0147,50.9552,50.9892,15857.0
2016-01-26 14:40:00,59.91,59.96,59.87,59.9,11019.0,50.9892,51.0318,50.9552,50.9807,11019.0
2016-01-26 14:50:00,59.9,60.06,59.9,60.0,31071.0,50.9807,51.1169,50.9807,51.0658,31071.0
2016-01-26 15:00:00,59.98,60.01,59.89,59.89,47271.0,51.0488,51.0743,50.9722,50.9722,47271.0
2016-01-26 15:10:00,59.92,59.99,59.85,59.96,28579.0,50.9977,51.0573,50.9381,51.0318,28579.0
2016-01-26 15:20:00,59.94,60.02,59.93,59.98,42585.0,51.0147,51.0828,51.0062,51.0488,42585.0
2016-01-26 15:30:00,59.97,60.0,59.89,59.99,68774.0,51.0403,51.0658,50.9722,51.0573,68774.0
2016-01-26 15:40:00,59.98,60.07,59.97,59.98,46670.0,51.0488,51.1254,51.0403,51.0488,46670.0
2016-01-26 15:50:00,59.99,60.09,59.92,60.06,133917.0,51.0573,51.1424,50.9977,51.1169,133917.0
2016-01-27 09:30:00,59.87,60.19,59.52,60.12,42489.0,50.9552,51.2275,50.6573,51.1679,42489.0
2016-01-27 09:40:00,60.15,60.39,59.98,60.1,19405.0,51.1935,51.3977,51.0488,51.1509,19405.0
2016-01-27 09:50:00,60.06,60.13,59.87,59.87,13968.0,51.1169,51.1764,50.9552,50.9552,13968.0
2016-01-27 10:00:00,59.89,59.94,59.8,59.83,6350.0,50.9722,51.0147,50.8956,50.9211,6350.0
2016-01-27 10:10:00,59.8,59.8,59.68,59.69,125746.0,50.8956,50.8956,50.7934,50.802,125746.0
2016-01-27 10:20:00,59.69,59.69,59.43,59.46,52807.0,50.802,50.802,50.5807,50.6062,52807.0
2016-01-27 10:30:00,59.48,59.67,59.48,59.66,36668.0,50.6232,50.7849,50.6232,50.7764,36668.0
2016-01-27 10:40:00,59.65,59.65,59.5,59.5,15435.0,50.7679,50.7679,50.6403,50.6403,15435.0
2016-01-27 10:50:00,59.48,59.52,59.36,59.41,18423.0,50.6232,50.6573,50.5211,50.5637,18423.0
2016-01-27 11:00:00,59.41,59.53,59.37,59.52,12717.0,50.5637,50.6658,50.5296,50.6573,12717.0
2016-01-27 11:10:00,59.51,59.66,59.49,59.64,10976.0,50.6488,50.7764,50.6317,50.7594,10976.0
2016-01-27 11:20:00,59.67,59.78,59.66,59.75,11992.0,50.7849,50.8786,50.7764,50.853,11992.0
2016-01-27 11:30:00,59.75,59.95,59.74,59.95,23500.0,50.853,51.0232,50.8445,51.0232,23500.0
2016-01-27 11:40:00,59.95,60.17,59.95,60.1,39540.0,51.0232,51.2105,51.0232,51.1509,39540.0
2016-01-27 11:50:00,60.12,60.14,59.96,59.97,42174.0,51.1679,51.185,51.0318,51.0403,42174.0
2016-01-27 12:00:00,60.01,60.02,59.9,59.98,57583.0,51.0743,51.0828,50.9807,51.0488,57583.0
2016-01-27 12:10:00,60.0,60.06,59.96,60.04,47287.0,51.0658,51.1169,51.0318,51.0998,47287.0
2016-01-27 12:20:00,60.08,60.09,60.0,60.02,12766.0,51.1339,51.1424,51.0658,51.0828,12766.0
2016-01-27 12:30:00,60.01,60.03,59.84,59.87,14078.0,51.0743,51.0913,50.9296,50.9552,14078.0
2016-01-27 12:40:00,59.86,59.87,59.76,59.83,10859.0,50.9466,50.9552,50.8615,50.9211,10859.0
2016-01-27 12:50:00,59.78,59.86,59.76,59.78,13723.0,50.8786,50.9466,50.8615,50.8786,13723.0
2016-01-27 13:00:00,59.79,59.84,59.72,59.76,16688.0,50.8871,50.9296,50.8275,50.8615,16688.0
2016-01-27 13:10:00,59.78,59.82,59.6,59.65,38694.0,50.8786,50.9126,50.7254,50.7679,38694.0
2016-01-27 13:20:00,59.62,59.71,59.62,59.67,12801.0,50.7424,50.819,50.7424,50.7849,12801.0
2016-01-27 13:30:00,59.66,59.79,59.66,59.7,13180.0,50.7764,50.8871,50.7764,50.8105,13180.0
2016-01-27 13:40:00,59.7,59.76,59.64,59.71,20074.0,50.8105,50.8615,50.7594,50.819,20074.0
2016-01-27 13:50:00,59.71,59.73,59.58,59.72,15573.0,50.819,50.836,50.7083,50.8275,15573.0
2016-01-27 14:00:00,59.71,59.91,59.34,59.35,33763.0,50.819,50.9892,50.5041,50.5126,33763.0
2016-01-27 14:10:00,59.27,59.45,59.23,59.35,110147.0,50.4445,50.5977,50.4105,50.5126,110147.0
2016-01-27 14:20:00,59.35,59.5,59.27,59.33,31601.0,50.5126,50.6403,50.4445,50.4956,31601.0
2016-01-27 14:30:00,59.33,59.42,59.23,59.23,26049.0,50.4956,50.5722,50.4105,50.4105,26049.0
2016-01-27 14:40:00,59.24,59.29,59.14,59.22,16795.0,50.419,50.4615,50.3339,50.4019,16795.0
2016-01-27 14:50:00,59.2,59.28,58.92,58.92,39529.0,50.3849,50.453,50.1466,50.1466,39529.0
2016-01-27 15:00:00,58.93,58.97,58.66,58.76,56735.0,50.1551,50.1892,49.9253,50.0104,56735.0
2016-01-27 15:10:00,58.73,58.73,58.48,58.59,31750.0,49.9849,49.9849,49.7721,49.8658,31750.0
2016-01-27 15:20:00,58.53,58.77,58.45,58.62,89140.0,49.8147,50.0189,49.7466,49.8913,89140.0
2016-01-27 15:30:00,58.62,58.76,58.59,58.6,47505.0,49.8913,50.0104,49.8658,49.8743,47505.0
2016-01-27 15:40:00,58.6,58.77,58.54,58.72,83652.0,49.8743,50.0189,49.8232,49.9764,83652.0
2016-01-27 15:50:00,58.72,58.92,58.68,58.83,280580.0,49.9764,50.1466,49.9424,50.07,280580.0
2016-01-28 09:30:00,59.3,59.46,58.83,58.83,21791.0,50.47,50.6062,50.07,50.07,21791.0
2016-01-28 09:40:00,58.78,58.94,58.73,58.87,11612.0,50.0275,50.1636,49.9849,50.1041,11612.0
2016-01-28 09:50:00,58.96,59.07,58.93,58.99,10148.0,50.1807,50.2743,50.1551,50.2062,10148.0
2016-01-28 10:00:00,59.0,59.04,58.72,58.75,8843.0,50.2147,50.2487,49.9764,50.0019,8843.0
2016-01-28 10:10:00,58.75,58.8,58.67,58.69,90188.0,50.0019,50.0445,49.9338,49.9509,90188.0
2016-01-28 10:20:00,58.67,58.75,58.51,58.51,18929.0,49.9338,50.0019,49.7977,49.7977,18929.0
2016-01-28 10:30:00,58.48,58.57,58.32,58.38,31185.0,49.7721,49.8487,49.636,49.687,31185.0
2016-01-28 10:40:00,58.37,58.48,58.34,58.43,49298.0,49.6785,49.7721,49.653,49.7296,49298.0
2016-01-28 10:50:00,58.49,58.54,58.41,58.46,15036.0,49.7806,49.8232,49.7126,49.7551,15036.0
2016-01-28 11:00:00,58.47,58.73,58.46,58.73,11004.0,49.7636,49.9849,49.7551,49.9849,11004.0
2016-01-28 11:10:00,58.73,58.75,58.59,58.62,19558.0,49.9849,50.0019,49.8658,49.8913,19558.0
2016-01-28 11:20:00,58.62,58.72,58.5,58.53,19477.0,49.8913,49.9764,49.7892,49.8147,19477.0
2016-01-28 11:30:00,58.51,58.55,58.39,58.42,12177.0,49.7977,49.8317,49.6955,49.7211,12177.0
2016-01-28 11:40:00,58.39,58.41,58.23,58.3,17847.0,49.6955,49.7126,49.5594,49.6189,17847.0
2016-01-28 11:50:00,58.3,58.4,58.25,58.25,14120.0,49.6189,49.704,49.5764,49.5764,14120.0
2016-01-28 12:00:00,58.24,58.43,58.22,58.41,15092.0,49.5679,49.7296,49.5508,49.7126,15092.0
2016-01-28 12:10:00,58.4,58.5,58.38,58.47,27285.0,49.704,49.7892,49.687,49.7636,27285.0
2016-01-28 12:20:00,58.49,58.67,58.49,58.67,25181.0,49.7806,49.9338,49.7806,49.9338,25181.0
2016-01-28 12:30:00,58.66,58.84,58.63,58.72,21070.0,49.9253,50.0785,49.8998,49.9764,21070.0
2016-01-28 12:40:00,58.73,58.73,58.59,58.59,64691.0,49.9849,49.9849,49.8658,49.8658,64691.0
2016-01-28 12:50:00,58.6,58.61,58.44,58.5,10559.0,49.8743,49.8828,49.7381,49.7892,10559.0
2016-01-28 13:00:00,58.49,58.55,58.41,58.5,15924.0,49.7806,49.8317,49.7126,49.7892,15924.0
2016-01-28 13:10:00,58.54,58.59,58.36,58.38,13618.0,49.8232,49.8658,49.67,49.687,13618.0
2016-01-28 13:20:00,58.36,58.45,58.24,58.45,12930.0,49.67,49.7466,49.5679,49.7466,12930.0
2016-01-28 13:30:00,58.44,58.51,58.36,58.4,11140.0,49.7381,49.7977,49.67,49.704,11140.0
2016-01-28 13:40:00,58.42,58.47,58.35,58.38,8678.0,49.7211,49.7636,49.6615,49.687,8678.0
2016-01-28 13:50:00,58.38,58.39,58.21,58.23,16227.0,49.687,49.6955,49.5423,49.5594,16227.0
2016-01-28 14:00:00,58.2,58.51,58.2,58.49,15034.0,49.5338,49.7977,49.5338,49.7806,15034.0
2016-01-28 14:10:00,58.48,58.48,58.37,58.4,17944.0,49.7721,49.7721,49.6785,49.704,17944.0
2016-01-28 14:20:00,58.4,58.56,58.39,58.56,16854.0,49.704,49.8402,49.6955,49.8402,16854.0
2016-01-28 14:30:00,58.56,58.6,58.49,58.49,153269.0,49.8402,49.8743,49.7806,49.7806,153269.0
2016-01-28 14:40:00,58.5,58.51,58.19,58.22,27691.0,49.7892,49.7977,49.5253,49.5508,27691.0
2016-01-28 14:50:00,58.22,58.24,58.12,58.19,29804.0,49.5508,49.5679,49.4657,49.5253,29804.0
2016-01-28 15:00:00,58.18,58.25,58.07,58.13,46591.0,49.5168,49.5764,49.4232,49.4742,46591.0
2016-01-28 15:10:00,58.15,58.31,58.14,58.23,47909.0,49.4913,49.6274,49.4828,49.5594,47909.0
2016-01-28 15:20:00,58.23,58.27,58.06,58.11,56383.0,49.5594,49.5934,49.4147,49.4572,56383.0
2016-01-28 15:30:00,58.12,58.32,58.1,58.29,100805.0,49.4657,49.636,49.4487,49.6104,100805.0
2016-01-28 15:40:00,58.29,58.31,58.12,58.19,72713.0,49.6104,49.6274,49.4657,49.5253,72713.0
2016-01-28 15:50:00,58.2,58.3,58.17,58.21,178213.0,49.5338,49.6189,49.5083,49.5423,178213.0
2016-01-29 09:30:00,58.6,58.78,58.31,58.63,81750.0,49.8743,50.0275,49.6274,49.8998,81750.0
2016-01-29 09:40:00,58.65,58.82,58.54,58.76,18349.0,49.9168,50.0615,49.8232,50.0104,18349.0
2016-01-29 09:50:00,58.84,59.03,58.83,58.92,48721.0,50.0785,50.2402,50.07,50.1466,48721.0
2016-01-29 10:00:00,58.89,58.93,58.7,58.78,102381.0,50.1211,50.1551,49.9594,50.0275,102381.0
2016-01-29 10:10:00,58.86,59.09,58.86,59.04,25190.0,50.0955,50.2913,50.0955,50.2487,25190.0
2016-01-29 10:20:00,59.06,59.07,58.94,58.97,30574.0,50.2658,50.2743,50.1636,50.1892,30574.0
2016-01-29 10:30:00,58.98,59.03,58.92,59.02,22756.0,50.1977,50.2402,50.1466,50.2317,22756.0
2016-01-29 10:40:00,59.05,59.24,59.04,59.21,17906.0,50.2573,50.419,50.2487,50.3934,17906.0
2016-01-29 10:50:00,59.21,59.23,58.98,59.03,26267.0,50.3934,50.4105,50.1977,50.2402,26267.0
2016-01-29 11:00:00,59.05,59.08,58.97,59.06,86370.0,50.2573,50.2828,50.1892,50.2658,86370.0
2016-01-29 11:10:00,59.07,59.15,59.0,59.14,19060.0,50.2743,50.3424,50.2147,50.3339,19060.0
2016-01-29 11:20:00,59.14,59.23,59.11,59.17,22169.0,50.3339,50.4105,50.3083,50.3594,22169.0
2016-01-29 11:30:00,59.2,59.27,59.17,59.17,13106.0,50.3849,50.4445,50.3594,50.3594,13106.0
2016-01-29 11:40:00,59.17,59.26,59.13,59.22,18128.0,50.3594,50.436,50.3253,50.4019,18128.0
2016-01-29 11:50:00,59.22,59.38,59.22,59.36,16315.0,50.4019,50.5381,50.4019,50.5211,16315.0
2016-01-29 12:00:00,59.37,59.37,59.26,59.32,18334.0,50.5296,50.5296,50.436,50.4871,18334.0
2016-01-29 12:10:00,59.33,59.5,59.33,59.48,9663.0,50.4956,50.6403,50.4956,50.6232,9663.0
2016-01-29 12:20:00,59.47,59.47,59.34,59.34,16565.0,50.6147,50.6147,50.5041,50.5041,16565.0
2016-01-29 12:30:00,59.34,59.36,59.29,59.3,16154.0,50.5041,50.5211,50.4615,50.47,16154.0
2016-01-29 12:40:00,59.29,59.35,59.26,59.27,18313.0,50.4615,50.5126,50.436,50.4445,18313.0
2016-01-29 12:50:00,59.28,59.3,59.26,59.29,9477.0,50.453,50.47,50.436,50.4615,9477.0
2016-01-29 13:00:00,59.29,59.3,59.25,59.27,11532.0,50.4615,50.47,50.4275,50.4445,11532.0
2016-01-29 13:10:00,59.28,59.36,59.28,59.35,9893.0,50.453,50.5211,50.453,50.5126,9893.0
2016-01-29 13:20:00,59.36,59.38,59.29,59.3,14444.0,50.5211,50.5381,50.4615,50.47,14444.0
2016-01-29 13:30:00,59.31,59.33,59.27,59.32,11718.0,50.4785,50.4956,50.4445,50.4871,11718.0
2016-01-29 13:40:00,59.35,59.46,59.35,59.46,28690.0,50.5126,50.6062,50.5126,50.6062,28690.0
2016-01-29 13:50:00,59.45,59.46,59.39,59.39,18291.0,50.5977,50.6062,50.5466,50.5466,18291.0
2016-01-29 14:00:00,59.4,59.4,59.31,59.37,10431.0,50.5551,50.5551,50.4785,50.5296,10431.0
2016-01-29 14:10:00,59.36,59.38,59.32,59.35,21393.0,50.5211,50.5381,50.4871,50.5126,21393.0
2016-01-29 14:20:00,59.36,59.37,59.3,59.37,18369.0,50.5211,50.5296,50.47,50.5296,18369.0
2016-01-29 14:30:00,59.37,59.4,59.29,59.3,28769.0,50.5296,50.5551,50.4615,50.47,28769.0
2016-01-29 14:40:00,59.3,59.4,59.3,59.35,16020.0,50.47,50.5551,50.47,50.5126,16020.0
2016-01-29 14:50:00,59.36,59.4,59.27,59.33,28102.0,50.5211,50.5551,50.4445,50.4956,28102.0
2016-01-29 15:00:00,59.34,59.39,59.3,59.37,32266.0,50.5041,50.5466,50.47,50.5296,32266.0
2016-01-29 15:10:00,59.37,59.44,59.3,59.44,51757.0,50.5296,50.5892,50.47,50.5892,51757.0
2016-01-29 15:20:00,59.45,59.48,59.37,59.45,69359.0,50.5977,50.6232,50.5296,50.5977,69359.0
2016-01-29 15:30:00,59.45,59.59,59.41,59.53,75750.0,50.5977,50.7168,50.5637,50.6658,75750.0
2016-01-29 15:40:00,59.52,59.64,59.48,59.61,129000.0,50.6573,50.7594,50.6232,50.7339,129000.0
2016-01-29 15:50:00,59.61,59.76,59.56,59.67,346999.0,50.7339,50.8615,50.6913,50.7849,346999.0
2016-02-01 09:30:00,59.38,59.66,59.21,59.63,46265.0,50.5381,50.7764,50.3934,50.7509,46265.0
2016-02-01 09:40:00,59.63,59.78,59.46,59.47,26217.0,50.7509,50.8786,50.6062,50.6147,26217.0
2016-02-01 09:50:00,59.48,59.69,59.45,59.68,12200.0,50.6232,50.802,50.5977,50.7934,12200.0
2016-02-01 10:00:00,59.7,59.77,59.53,59.72,15558.0,50.8105,50.87,50.6658,50.8275,15558.0
2016-02-01 10:10:00,59.69,59.95,59.68,59.87,20286.0,50.802,51.0232,50.7934,50.9552,20286.0
2016-02-01 10:20:00,59.87,59.98,59.84,59.88,14667.0,50.9552,51.0488,50.9296,50.9637,14667.0
2016-02-01 10:30:00,59.87,59.97,59.85,59.91,26860.0,50.9552,51.0403,50.9381,50.9892,26860.0
2016-02-01 10:40:00,59.91,60.0,59.87,59.97,26074.0,50.9892,51.0658,50.9552,51.0403,26074.0
2016-02-01 10:50:00,59.98,60.25,59.97,60.23,58526.0,51.0488,51.2786,51.0403,51.2616,58526.0
2016-02-01 11:00:00,60.21,60.33,60.13,60.28,34350.0,51.2445,51.3467,51.1764,51.3041,34350.0
2016-02-01 11:10:00,60.28,60.4,60.23,60.35,36562.0,51.3041,51.4062,51.2616,51.3637,36562.0
2016-02-01 11:20:00,60.31,60.4,60.24,60.36,28323.0,51.3296,51.4062,51.2701,51.3722,28323.0
2016-02-01 11:30:00,60.38,60.52,60.36,60.51,35055.0,51.3892,51.5084,51.3722,51.4999,35055.0
2016-02-01 11:40:00,60.5,60.57,60.44,60.55,35140.0,51.4913,51.5509,51.4403,51.5339,35140.0
2016-02-01 11:50:00,60.55,60.68,60.52,60.68,33957.0,51.5339,51.6445,51.5084,51.6445,33957.0
2016-02-01 12:00:00,60.69,60.73,60.41,60.46,29013.0,51.6531,51.6871,51.4147,51.4573,29013.0
2016-02-01 12:10:00,60.45,60.55,60.29,60.34,26422.0,51.4488,51.5339,51.3126,51.3552,26422.0
2016-02-01 12:20:00,60.31,60.31,60.18,60.23,13835.0,51.3296,51.3296,51.219,51.2616,13835.0
2016-02-01 12:30:00,60.22,60.31,60.15,60.19,76047.0,51.253,51.3296,51.1935,51.2275,76047.0
2016-02-01 12:40:00,60.17,60.25,60.09,60.25,22882.0,51.2105,51.2786,51.1424,51.2786,22882.0
2016-02-01 12:50:00,60.26,60.26,60.17,60.23,12662.0,51.2871,51.2871,51.2105,51.2616,12662.0
2016-02-01 13:00:00,60.24,60.39,60.23,60.33,25697.0,51.2701,51.3977,51.2616,51.3467,25697.0
2016-02-01 13:10:00,60.34,60.46,60.34,60.46,17221.0,51.3552,51.4573,51.3552,51.4573,17221.0
2016-02-01 13:20:00,60.47,60.65,60.47,60.59,16906.0,51.4658,51.619,51.4658,51.5679,16906.0
2016-02-01 13:30:00,60.58,60.59,60.53,60.54,12693.0,51.5594,51.5679,51.5169,51.5254,12693.0
2016-02-01 13:40:00,60.58,60.59,60.49,60.59,16739.0,51.5594,51.5679,51.4828,51.5679,16739.0
2016-02-01 13:50:00,60.6,60.6,60.48,60.54,17475.0,51.5765,51.5765,51.4743,51.5254,17475.0
2016-02-01 14:00:00,60.54,60.64,60.46,60.46,29555.0,51.5254,51.6105,51.4573,51.4573,29555.0
2016-02-01 14:10:00,60.44,60.57,60.42,60.57,15754.0,51.4403,51.5509,51.4233,51.5509,15754.0
2016-02-01 14:20:00,60.58,60.64,60.49,60.52,76781.0,51.5594,51.6105,51.4828,51.5084,76781.0
2016-02-01 14:30:00,60.54,60.62,60.52,60.6,60630.0,51.5254,51.5935,51.5084,51.5765,60630.0
2016-02-01 14:40:00,60.59,60.69,60.59,60.61,36508.0,51.5679,51.6531,51.5679,51.585,36508.0
2016-02-01 14:50:00,60.62,60.76,60.61,60.74,32134.0,51.5935,51.7126,51.585,51.6956,32134.0
2016-02-01 15:00:00,60.73,60.78,60.68,60.72,43172.0,51.6871,51.7297,51.6445,51.6786,43172.0
2016-02-01 15:10:00,60.72,60.82,60.67,60.82,53065.0,51.6786,51.7637,51.636,51.7637,53065.0
2016-02-01 15:20:00,60.81,61.02,60.79,61.02,57626.0,51.7552,51.9339,51.7382,51.9339,57626.0
2016-02-01 15:30:00,61.02,61.04,60.86,60.87,72936.0,51.9339,51.9509,51.7977,51.8063,72936.0
2016-02-01 15:40:00,60.87,60.94,60.85,60.85,63762.0,51.8063,51.8658,51.7892,51.7892,63762.0
2016-02-01 15:50:00,60.85,60.86,60.66,60.66,150917.0,51.7892,51.7977,51.6275,51.6275,150917.0
2016-02-02 09:30:00,60.0,60.12,59.84,59.85,64200.0,51.0658,51.1679,50.9296,50.9381,64200.0
2016-02-02 09:40:00,59.84,59.93,59.75,59.81,16590.0,50.9296,51.0062,50.853,50.9041,16590.0
2016-02-02 09:50:00,59.76,59.82,59.68,59.68,13437.0,50.8615,50.9126,50.7934,50.7934,13437.0
2016-02-02 10:00:00,59.69,59.81,59.63,59.73,11352.0,50.802,50.9041,50.7509,50.836,11352.0
2016-02-02 10:10:00,59.71,59.74,59.62,59.72,11620.0,50.819,50.8445,50.7424,50.8275,11620.0
2016-02-02 10:20:00,59.68,59.8,59.65,59.76,34050.0,50.7934,50.8956,50.7679,50.8615,34050.0
2016-02-02 10:30:00,59.75,59.84,59.68,59.84,13747.0,50.853,50.9296,50.7934,50.9296,13747.0
2016-02-02 10:40:00,59.84,59.91,59.8,59.9,8949.0,50.9296,50.9892,50.8956,50.9807,8949.0
2016-02-02 10:50:00,59.92,60.08,59.86,60.05,69898.0,50.9977,51.1339,50.9466,51.1084,69898.0
2016-02-02 11:00:00,60.03,60.05,59.88,59.96,19217.0,51.0913,51.1084,50.9637,51.0318,19217.0
2016-02-02 11:10:00,59.95,60.07,59.95,60.0,16169.0,51.0232,51.1254,51.0232,51.0658,16169.0
2016-02-02 11:20:00,59.99,60.04,59.92,59.96,9040.0,51.0573,51.0998,50.9977,51.0318,9040.0
2016-02-02 11:30:00,59.95,60.03,59.94,60.01,24622.0,51.0232,51.0913,51.0147,51.0743,24622.0
2016-02-02 11:40:00,60.0,60.06,59.85,59.87,18153.0,51.0658,51.1169,50.9381,50.9552,18153.0
2016-02-02 11:50:00,59.86,59.86,59.75,59.81,19303.0,50.9466,50.9466,50.853,50.9041,19303.0
2016-02-02 12:00:00,59.81,59.83,59.74,59.75,20730.0,50.9041,50.9211,50.8445,50.853,20730.0
2016-02-02 12:10:00,59.74,59.74,59.64,59.7,27410.0,50.8445,50.8445,50.7594,50.8105,27410.0
2016-02-02 12:20:00,59.7,59.78,59.69,59.76,12499.0,50.8105,50.8786,50.802,50.8615,12499.0
2016-02-02 12:30:00,59.75,59.86,59.7,59.86,18608.0,50.853,50.9466,50.8105,50.9466,18608.0
2016-02-02 12:40:00,59.84,59.86,59.79,59.79,9731.0,50.9296,50.9466,50.8871,50.8871,9731.0
2016-02-02 12:50:00,59.77,59.78,59.65,59.7,10826.0,50.87,50.8786,50.7679,50.8105,10826.0
2016-02-02 13:00:00,59.68,59.7,59.63,59.68,19803.0,50.7934,50.8105,50.7509,50.7934,19803.0
2016-02-02 13:10:00,59.69,59.81,59.69,59.81,6959.0,50.802,50.9041,50.802,50.9041,6959.0
2016-02-02 13:20:00,59.79,59.88,59.71,59.87,15002.0,50.8871,50.9637,50.819,50.9552,15002.0
2016-02-02 13:30:00,59.82,59.84,59.73,59.73,7813.0,50.9126,50.9296,50.836,50.836,7813.0
2016-02-02 13:40:00,59.68,59.75,59.62,59.62,5213.0,50.7934,50.853,50.7424,50.7424,5213.0
2016-02-02 13:50:00,59.62,59.63,59.53,59.53,6458.0,50.7424,50.7509,50.6658,50.6658,6458.0
2016-02-02 14:00:00,59.54,59.59,59.49,59.56,21693.0,50.6743,50.7168,50.6317,50.6913,21693.0
2016-02-02 14:10:00,59.56,59.69,59.55,59.67,19338.0,50.6913,50.802,50.6828,50.7849,19338.0
2016-02-02 14:20:00,59.66,59.67,59.44,59.45,14524.0,50.7764,50.7849,50.5892,50.5977,14524.0
2016-02-02 14:30:00,59.44,59.57,59.42,59.54,13926.0,50.5892,50.6998,50.5722,50.6743,13926.0
2016-02-02 14:40:00,59.54,59.6,59.51,59.59,13235.0,50.6743,50.7254,50.6488,50.7168,13235.0
2016-02-02 14:50:00,59.56,59.64,59.41,59.41,16830.0,50.6913,50.7594,50.5637,50.5637,16830.0
2016-02-02 15:00:00,59.42,59.47,59.35,59.35,24531.0,50.5722,50.6147,50.5126,50.5126,24531.0
2016-02-02 15:10:00,59.31,59.47,59.3,59.47,28440.0,50.4785,50.6147,50.47,50.6147,28440.0
2016-02-02 15:20:00,59.47,59.48,59.35,59.46,23040.0,50.6147,50.6232,50.5126,50.6062,23040.0
2016-02-02 15:30:00,59.46,59.54,59.41,59.49,26298.0,50.6062,50.6743,50.5637,50.6317,26298.0
2016-02-02 15:40:00,59.49,59.55,59.41,59.51,45848.0,50.6317,50.6828,50.5637,50.6488,45848.0
2016-02-02 15:50:00,59.52,59.63,59.48,59.55,170367.0,50.6573,50.7509,50.6232,50.6828,170367.0
2016-02-03 09:30:00,59.6,59.95,59.36,59.51,56885.0,50.7254,51.0232,50.5211,50.6488,56885.0
2016-02-03 09:40:00,59.55,59.63,59.38,59.47,25861.0,50.6828,50.7509,50.5381,50.6147,25861.0
2016-02-03 09:50:00,59.5,59.65,59.39,59.5,26727.0,50.6403,50.7679,50.5466,50.6403,26727.0
2016-02-03 10:00:00,59.44,59.51,59.35,59.4,28663.0,50.5892,50.6488,50.5126,50.5551,28663.0
2016-02-03 10:10:00,59.39,59.51,59.31,59.36,50854.0,50.5466,50.6488,50.4785,50.5211,50854.0
2016-02-03 10:20:00,59.36,59.36,59.02,59.07,21780.0,50.5211,50.5211,50.2317,50.2743,21780.0
2016-02-03 10:30:00,59.04,59.07,58.92,59.06,42044.0,50.2487,50.2743,50.1466,50.2658,42044.0
2016-02-03 10:40:00,59.05,59.23,59.03,59.04,30124.0,50.2573,50.4105,50.2402,50.2487,30124.0
2016-02-03 10:50:00,59.04,59.24,58.95,59.24,27999.0,50.2487,50.419,50.1721,50.419,27999.0
2016-02-03 11:00:00,59.2,59.21,58.94,58.99,30656.0,50.3849,50.3934,50.1636,50.2062,30656.0
2016-02-03 11:10:00,59.02,59.08,58.86,59.05,38185.0,50.2317,50.2828,50.0955,50.2573,38185.0
2016-02-03 11:20:00,59.05,59.21,59.03,59.1,18856.0,50.2573,50.3934,50.2402,50.2998,18856.0
2016-02-03 11:30:00,59.1,59.17,58.91,59.1,18776.0,50.2998,50.3594,50.1381,50.2998,18776.0
2016-02-03 11:40:00,59.13,59.36,59.13,59.25,15254.0,50.3253,50.5211,50.3253,50.4275,15254.0
2016-02-03 11:50:00,59.27,59.32,59.13,59.23,14815.0,50.4445,50.4871,50.3253,50.4105,14815.0
2016-02-03 12:00:00,59.22,59.37,59.18,59.21,20666.0,50.4019,50.5296,50.3679,50.3934,20666.0
2016-02-03 12:10:00,59.21,59.3,59.09,59.2,16406.0,50.3934,50.47,50.2913,50.3849,16406.0
2016-02-03 12:20:00,59.2,59.41,59.19,59.33,10668.0,50.3849,50.5637,50.3764,50.4956,10668.0
2016-02-03 12:30:00,59.28,59.29,59.12,59.15,21738.0,50.453,50.4615,50.3168,50.3424,21738.0
2016-02-03 12:40:00,59.15,59.26,59.11,59.26,14218.0,50.3424,50.436,50.3083,50.436,14218.0
2016-02-03 12:50:00,59.28,59.38,59.15,59.36,10827.0,50.453,50.5381,50.3424,50.5211,10827.0
2016-02-03 13:00:00,59.38,59.47,59.35,59.35,10542.0,50.5381,50.6147,50.5126,50.5126,10542.0
2016-02-03 13:10:00,59.36,59.42,59.3,59.32,9691.0,50.5211,50.5722,50.47,50.4871,9691.0
2016-02-03 13:20:00,59.3,59.33,59.13,59.13,43289.0,50.47,50.4956,50.3253,50.3253,43289.0
2016-02-03 13:30:00,59.12,59.14,58.99,59.01,19964.0,50.3168,50.3339,50.2062,50.2232,19964.0
2016-02-03 13:40:00,58.97,59.1,58.94,59.05,15809.0,50.1892,50.2998,50.1636,50.2573,15809.0
2016-02-03 13:50:00,59.06,59.1,58.97,59.0,17126.0,50.2658,50.2998,50.1892,50.2147,17126.0
2016-02-03 14:00:00,58.98,59.14,58.97,59.11,13770.0,50.1977,50.3339,50.1892,50.3083,13770.0
2016-02-03 14:10:00,59.1,59.23,59.09,59.19,16795.0,50.2998,50.4105,50.2913,50.3764,16795.0
2016-02-03 14:20:00,59.2,59.74,59.2,59.66,31334.0,50.3849,50.8445,50.3849,50.7764,31334.0
2016-02-03 14:30:00,59.66,59.75,59.6,59.66,20174.0,50.7764,50.853,50.7254,50.7764,20174.0
2016-02-03 14:40:00,59.67,59.87,59.57,59.82,26944.0,50.7849,50.9552,50.6998,50.9126,26944.0
2016-02-03 14:50:00,59.8,59.81,59.62,59.76,21792.0,50.8956,50.9041,50.7424,50.8615,21792.0
2016-02-03 15:00:00,59.78,59.83,59.72,59.82,33761.0,50.8786,50.9211,50.8275,50.9126,33761.0
2016-02-03 15:10:00,59.82,59.91,59.77,59.8,57973.0,50.9126,50.9892,50.87,50.8956,57973.0
2016-02-03 15:20:00,59.8,59.82,59.55,59.56,48120.0,50.8956,50.9126,50.6828,50.6913,48120.0
2016-02-03 15:30:00,59.56,59.67,59.45,59.49,41979.0,50.6913,50.7849,50.5977,50.6317,41979.0
2016-02-03 15:40:00,59.49,59.63,59.45,59.53,51431.0,50.6317,50.7509,50.5977,50.6658,51431.0
2016-02-03 15:50:00,59.53,59.65,59.52,59.65,142238.0,50.6658,50.7679,50.6573,50.7679,142238.0
2016-02-04 09:30:00,59.46,59.96,59.46,59.71,25551.0,50.6062,51.0318,50.6062,50.819,25551.0
2016-02-04 09:40:00,59.73,59.81,59.57,59.76,22645.0,50.836,50.9041,50.6998,50.8615,22645.0
2016-02-04 09:50:00,59.74,59.93,59.65,59.7,32142.0,50.8445,51.0062,50.7679,50.8105,32142.0
2016-02-04 10:00:00,59.7,59.77,59.47,59.74,24448.0,50.8105,50.87,50.6147,50.8445,24448.0
2016-02-04 10:10:00,59.69,59.88,59.61,59.86,31699.0,50.802,50.9637,50.7339,50.9466,31699.0
2016-02-04 10:20:00,59.81,59.83,59.64,59.69,13349.0,50.9041,50.9211,50.7594,50.802,13349.0
2016-02-04 10:30:00,59.68,60.01,59.6,59.97,127187.0,50.7934,51.0743,50.7254,51.0403,127187.0
2016-02-04 10:40:00,59.97,60.16,59.97,60.16,29988.0,51.0403,51.202,51.0403,51.202,29988.0
2016-02-04 10:50:00,60.16,60.26,60.14,60.23,21857.0,51.202,51.2871,51.185,51.2616,21857.0
2016-02-04 11:00:00,60.25,60.26,60.1,60.1,19148.0,51.2786,51.2871,51.1509,51.1509,19148.0
2016-02-04 11:10:00,60.09,60.13,59.95,59.95,25007.0,51.1424,51.1764,51.0232,51.0232,25007.0
2016-02-04 11:20:00,59.93,59.99,59.81,59.82,27872.0,51.0062,51.0573,50.9041,50.9126,27872.0
2016-02-04 11:30:00,59.83,60.0,59.82,59.99,24228.0,50.9211,51.0658,50.9126,51.0573,24228.0
2016-02-04 11:40:00,60.0,60.02,59.76,59.85,13090.0,51.0658,51.0828,50.8615,50.9381,13090.0
2016-02-04 11:50:00,59.86,59.92,59.68,59.7,16335.0,50.9466,50.9977,50.7934,50.8105,16335.0
2016-02-04 12:00:00,59.7,59.88,59.67,59.85,12065.0,50.8105,50.9637,50.7849,50.9381,12065.0
2016-02-04 12:10:00,59.88,59.94,59.78,59.85,22171.0,50.9637,51.0147,50.8786,50.9381,22171.0
2016-02-04 12:20:00,59.85,59.89,59.8,59.82,10830.0,50.9381,50.9722,50.8956,50.9126,10830.0
2016-02-04 12:30:00,59.8,59.85,59.7,59.82,22065.0,50.8956,50.9381,50.8105,50.9126,22065.0
2016-02-04 12:40:00,59.84,59.91,59.82,59.85,19905.0,50.9296,50.9892,50.9126,50.9381,19905.0
2016-02-04 12:50:00,59.84,59.85,59.72,59.75,15951.0,50.9296,50.9381,50.8275,50.853,15951.0
2016-02-04 13:00:00,59.74,59.89,59.74,59.87,11960.0,50.8445,50.9722,50.8445,50.9552,11960.0
2016-02-04 13:10:00,59.87,59.95,59.85,59.85,14968.0,50.9552,51.0232,50.9381,50.9381,14968.0
2016-02-04 13:20:00,59.83,59.95,59.83,59.88,9246.0,50.9211,51.0232,50.9211,50.9637,9246.0
2016-02-04 13:30:00,59.89,59.96,59.85,59.88,8463.0,50.9722,51.0318,50.9381,50.9637,8463.0
2016-02-04 13:40:00,59.87,59.87,59.62,59.63,11400.0,50.9552,50.9552,50.7424,50.7509,11400.0
2016-02-04 13:50:00,59.63,59.77,59.63,59.74,12371.0,50.7509,50.87,50.7509,50.8445,12371.0
2016-02-04 14:00:00,59.74,59.81,59.69,59.71,26921.0,50.8445,50.9041,50.802,50.819,26921.0
2016-02-04 14:10:00,59.69,59.9,59.68,59.9,13600.0,50.802,50.9807,50.7934,50.9807,13600.0
2016-02-04 14:20:00,59.88,59.91,59.73,59.74,15414.0,50.9637,50.9892,50.836,50.8445,15414.0
2016-02-04 14:30:00,59.73,59.79,59.65,59.68,17114.0,50.836,50.8871,50.7679,50.7934,17114.0
2016-02-04 14:40:00,59.68,59.78,59.68,59.77,22190.0,50.7934,50.8786,50.7934,50.87,22190.0
2016-02-04 14:50:00,59.76,59.87,59.7,59.87,33354.0,50.8615,50.9552,50.8105,50.9552,33354.0
2016-02-04 15:00:00,59.88,59.9,59.79,59.86,40427.0,50.9637,50.9807,50.8871,50.9466,40427.0
2016-02-04 15:10:00,59.87,60.12,59.84,60.03,70351.0,50.9552,51.1679,50.9296,51.0913,70351.0
2016-02-04 15:20:00,60.02,60.13,60.01,60.03,52036.0,51.0828,51.1764,51.0743,51.0913,52036.0
2016-02-04 15:30:00,60.03,60.05,59.92,60.04,50295.0,51.0913,51.1084,50.9977,51.0998,50295.0
2016-02-04 15:40:00,60.03,60.14,60.01,60.11,62130.0,51.0913,51.185,51.0743,51.1594,62130.0
2016-02-04 15:50:00,60.11,60.21,60.06,60.17,140664.0,51.1594,51.2445,51.1169,51.2105,140664.0
2016-02-05 09:30:00,59.85,60.4,59.66,60.34,30581.0,50.9381,51.4062,50.7764,51.3552,30581.0
2016-02-05 09:40:00,60.32,60.32,59.82,59.87,32129.0,51.3381,51.3381,50.9126,50.9552,32129.0
2016-02-05 09:50:00,59.8,59.97,59.8,59.87,35874.0,50.8956,51.0403,50.8956,50.9552,35874.0
2016-02-05 10:00:00,59.87,59.97,59.78,59.8,52132.0,50.9552,51.0403,50.8786,50.8956,52132.0
2016-02-05 10:10:00,59.82,59.94,59.75,59.75,27999.0,50.9126,51.0147,50.853,50.853,27999.0
2016-02-05 10:20:00,59.75,59.81,59.52,59.55,19442.0,50.853,50.9041,50.6573,50.6828,19442.0
2016-02-05 10:30:00,59.53,59.71,59.52,59.6,13418.0,50.6658,50.819,50.6573,50.7254,13418.0
2016-02-05 10:40:00,59.62,59.62,59.07,59.22,87907.0,50.7424,50.7424,50.2743,50.4019,87907.0
2016-02-05 10:50:00,59.24,59.27,59.07,59.07,26262.0,50.419,50.4445,50.2743,50.2743,26262.0
2016-02-05 11:00:00,59.11,59.14,58.9,58.94,103969.0,50.3083,50.3339,50.1296,50.1636,103969.0
2016-02-05 11:10:00,58.93,59.08,58.86,58.9,37459.0,50.1551,50.2828,50.0955,50.1296,37459.0
2016-02-05 11:20:00,58.88,59.03,58.83,59.02,38887.0,50.1126,50.2402,50.07,50.2317,38887.0
2016-02-05 11:30:00,59.03,59.06,58.93,58.99,10483.0,50.2402,50.2658,50.1551,50.2062,10483.0
2016-02-05 11:40:00,58.98,59.03,58.78,58.88,14656.0,50.1977,50.2402,50.0275,50.1126,14656.0
2016-02-05 11:50:00,58.85,58.92,58.81,58.86,12353.0,50.087,50.1466,50.053,50.0955,12353.0
2016-02-05 12:00:00,58.86,58.92,58.75,58.78,16271.0,50.0955,50.1466,50.0019,50.0275,16271.0
2016-02-05 12:10:00,58.78,58.79,58.66,58.78,17746.0,50.0275,50.036,49.9253,50.0275,17746.0
2016-02-05 12:20:00,58.78,58.88,58.76,58.82,15269.0,50.0275,50.1126,50.0104,50.0615,15269.0
2016-02-05 12:30:00,58.85,59.1,58.81,59.03,30223.0,50.087,50.2998,50.053,50.2402,30223.0
2016-02-05 12:40:00,59.04,59.04,58.88,58.88,11686.0,50.2487,50.2487,50.1126,50.1126,11686.0
2016-02-05 12:50:00,58.9,58.9,58.63,58.67,18079.0,50.1296,50.1296,49.8998,49.9338,18079.0
2016-02-05 13:00:00,58.66,58.83,58.66,58.82,11372.0,49.9253,50.07,49.9253,50.0615,11372.0
2016-02-05 13:10:00,58.84,58.84,58.72,58.74,15545.0,50.0785,50.0785,49.9764,49.9934,15545.0
2016-02-05 13:20:00,58.74,58.91,58.72,58.88,14661.0,49.9934,50.1381,49.9764,50.1126,14661.0
2016-02-05 13:30:00,58.87,58.89,58.8,58.81,15891.0,50.1041,50.1211,50.0445,50.053,15891.0
2016-02-05 13:40:00,58.81,58.83,58.75,58.78,29882.0,50.053,50.07,50.0019,50.0275,29882.0
2016-02-05 13:50:00,58.77,58.83,58.72,58.83,34550.0,50.0189,50.07,49.9764,50.07,34550.0
2016-02-05 14:00:00,58.84,58.87,58.73,58.76,14405.0,50.0785,50.1041,49.9849,50.0104,14405.0
2016-02-05 14:10:00,58.75,58.75,58.56,58.63,14299.0,50.0019,50.0019,49.8402,49.8998,14299.0
2016-02-05 14:20:00,58.63,58.68,58.49,58.52,27923.0,49.8998,49.9424,49.7806,49.8062,27923.0
2016-02-05 14:30:00,58.5,58.57,58.46,58.46,54198.0,49.7892,49.8487,49.7551,49.7551,54198.0
2016-02-05 14:40:00,58.48,58.48,58.29,58.37,62737.0,49.7721,49.7721,49.6104,49.6785,62737.0
2016-02-05 14:50:00,58.37,58.5,58.37,58.45,29542.0,49.6785,49.7892,49.6785,49.7466,29542.0
2016-02-05 15:00:00,58.44,58.49,58.34,58.47,63165.0,49.7381,49.7806,49.653,49.7636,63165.0
2016-02-05 15:10:00,58.47,58.63,58.44,58.63,54425.0,49.7636,49.8998,49.7381,49.8998,54425.0
2016-02-05 15:20:00,58.63,58.64,58.53,58.55,59116.0,49.8998,49.9083,49.8147,49.8317,59116.0
2016-02-05 15:30:00,58.55,58.56,58.33,58.36,119823.0,49.8317,49.8402,49.6445,49.67,119823.0
2016-02-05 15:40:00,58.34,58.45,58.29,58.42,117584.0,49.653,49.7466,49.6104,49.7211,117584.0
2016-02-05 15:50:00,58.43,58.57,58.33,58.55,188005.0,49.7296,49.8487,49.6445,49.8317,188005.0
2016-02-08 09:30:00,57.74,57.74,56.92,57.01,52378.0,49.1423,49.1423,48.4444,48.521,52378.0
2016-02-08 09:40:00,57.01,57.27,56.84,56.84,59775.0,48.521,48.7423,48.3763,48.3763,59775.0
2016-02-08 09:50:00,56.83,56.83,56.4,56.45,64905.0,48.3678,48.3678,48.0019,48.0444,64905.0
2016-02-08 10:00:00,56.47,56.67,56.46,56.55,63962.0,48.0614,48.2316,48.0529,48.1295,63962.0
2016-02-08 10:10:00,56.58,56.58,56.34,56.36,72946.0,48.155,48.155,47.9508,47.9678,72946.0
2016-02-08 10:20:00,56.35,56.44,56.18,56.4,72906.0,47.9593,48.0359,47.8146,48.0019,72906.0
2016-02-08 10:30:00,56.37,56.65,56.36,56.52,46071.0,47.9763,48.2146,47.9678,48.104,46071.0
2016-02-08 10:40:00,56.54,56.61,56.4,56.42,59328.0,48.121,48.1806,48.0019,48.0189,59328.0
2016-02-08 10:50:00,56.41,56.41,56.16,56.17,40932.0,48.0104,48.0104,47.7976,47.8061,40932.0
2016-02-08 11:00:00,56.17,56.22,55.96,56.02,96388.0,47.8061,47.8487,47.6274,47.6784,96388.0
2016-02-08 11:10:00,56.02,56.04,55.73,55.78,62566.0,47.6784,47.6955,47.4316,47.4742,62566.0
2016-02-08 11:20:00,55.78,55.82,55.6,55.63,53903.0,47.4742,47.5082,47.321,47.3465,53903.0
2016-02-08 11:30:00,55.64,55.64,55.27,55.34,98360.0,47.355,47.355,47.0401,47.0997,98360.0
2016-02-08 11:40:00,55.35,55.57,55.14,55.18,69147.0,47.1082,47.2954,46.9295,46.9635,69147.0
2016-02-08 11:50:00,55.16,55.51,55.1,55.48,91859.0,46.9465,47.2444,46.8954,47.2188,91859.0
2016-02-08 12:00:00,55.48,55.88,55.45,55.85,65247.0,47.2188,47.5593,47.1933,47.5337,65247.0
2016-02-08 12:10:00,55.86,55.97,55.71,55.91,52937.0,47.5423,47.6359,47.4146,47.5848,52937.0
2016-02-08 12:20:00,55.91,55.98,55.83,55.93,39703.0,47.5848,47.6444,47.5167,47.6018,39703.0
2016-02-08 12:30:00,55.93,56.19,55.92,56.03,53171.0,47.6018,47.8231,47.5933,47.6869,53171.0
2016-02-08 12:40:00,56.03,56.12,56.01,56.12,48078.0,47.6869,47.7635,47.6699,47.7635,48078.0
2016-02-08 12:50:00,56.11,56.31,56.08,56.31,57615.0,47.755,47.9253,47.7295,47.9253,57615.0
2016-02-08 13:00:00,56.32,56.48,56.11,56.16,94993.0,47.9338,48.0699,47.755,47.7976,94993.0
2016-02-08 13:10:00,56.17,56.31,56.13,56.19,67172.0,47.8061,47.9253,47.7721,47.8231,67172.0
2016-02-08 13:20:00,56.2,56.43,56.16,56.18,53257.0,47.8316,48.0274,47.7976,47.8146,53257.0
2016-02-08 13:30:00,56.18,56.3,55.98,56.0,121600.0,47.8146,47.9167,47.6444,47.6614,121600.0
2016-02-08 13:40:00,55.99,56.02,55.69,55.69,64893.0,47.6529,47.6784,47.3976,47.3976,64893.0
2016-02-08 13:50:00,55.69,55.72,55.58,55.67,62917.0,47.3976,47.4231,47.304,47.3806,62917.0
2016-02-08 14:00:00,55.68,55.89,55.65,55.87,60813.0,47.3891,47.5678,47.3635,47.5508,60813.0
2016-02-08 14:10:00,55.87,55.95,55.58,55.6,58863.0,47.5508,47.6189,47.304,47.321,58863.0
2016-02-08 14:20:00,55.59,55.72,55.58,55.6,57384.0,47.3125,47.4231,47.304,47.321,57384.0
2016-02-08 14:30:00,55.59,55.6,55.43,55.52,102142.0,47.3125,47.321,47.1763,47.2529,102142.0
2016-02-08 14:40:00,55.53,55.69,55.43,55.43,96493.0,47.2614,47.3976,47.1763,47.1763,96493.0
2016-02-08 14:50:00,55.42,55.59,55.39,55.51,74356.0,47.1678,47.3125,47.1422,47.2444,74356.0
2016-02-08 15:00:00,55.5,55.63,55.47,55.54,92799.0,47.2359,47.3465,47.2103,47.2699,92799.0
2016-02-08 15:10:00,55.54,55.94,55.49,55.94,134007.0,47.2699,47.6103,47.2274,47.6103,134007.0
2016-02-08 15:20:00,55.96,56.06,55.86,55.92,170995.0,47.6274,47.7125,47.5423,47.5933,170995.0
2016-02-08 15:30:00,55.92,56.03,55.84,55.9,227342.0,47.5933,47.6869,47.5252,47.5763,227342.0
2016-02-08 15:40:00,55.91,56.27,55.85,56.12,292183.0,47.5848,47.8912,47.5337,47.7635,292183.0
2016-02-08 15:50:00,56.11,56.15,55.95,56.05,351624.0,47.755,47.7891,47.6189,47.704,351624.0
2016-02-09 09:30:00,57.65,57.95,56.38,56.94,116579.0,49.0657,49.3211,47.9848,48.4614,116579.0
2016-02-09 09:40:00,56.95,58.48,56.87,58.37,213755.0,48.47,49.7721,48.4019,49.6785,213755.0
2016-02-09 09:50:00,58.37,59.24,58.04,58.87,203002.0,49.6785,50.419,49.3976,50.1041,203002.0
2016-02-09 10:00:00,58.84,59.33,58.51,58.62,131522.0,50.0785,50.4956,49.7977,49.8913,131522.0
2016-02-09 10:10:00,58.6,58.6,58.14,58.19,207250.0,49.8743,49.8743,49.4828,49.5253,207250.0
2016-02-09 10:20:00,58.22,58.53,58.02,58.36,282952.0,49.5508,49.8147,49.3806,49.67,282952.0
2016-02-09 10:30:00,58.32,58.38,57.94,57.96,146723.0,49.636,49.687,49.3125,49.3296,146723.0
2016-02-09 10:40:00,57.97,58.59,57.84,58.52,104479.0,49.3381,49.8658,49.2274,49.8062,104479.0
2016-02-09 10:50:00,58.46,58.5,58.02,58.08,110906.0,49.7551,49.7892,49.3806,49.4317,110906.0
2016-02-09 11:00:00,58.05,58.28,58.03,58.16,67879.0,49.4062,49.6019,49.3891,49.4998,67879.0
2016-02-09 11:10:00,58.18,58.36,57.99,58.02,80019.0,49.5168,49.67,49.3551,49.3806,80019.0
2016-02-09 11:20:00,58.04,58.26,58.04,58.2,33236.0,49.3976,49.5849,49.3976,49.5338,33236.0
2016-02-09 11:30:00,58.18,58.25,57.61,57.62,43487.0,49.5168,49.5764,49.0317,49.0402,43487.0
2016-02-09 11:40:00,57.6,58.2,57.57,58.0,82517.0,49.0232,49.5338,48.9976,49.3636,82517.0
2016-02-09 11:50:00,58.0,58.06,57.95,58.01,77659.0,49.3636,49.4147,49.3211,49.3721,77659.0
2016-02-09 12:00:00,58.04,58.28,57.98,58.21,63593.0,49.3976,49.6019,49.3466,49.5423,63593.0
2016-02-09 12:10:00,58.24,58.31,58.12,58.13,23101.0,49.5679,49.6274,49.4657,49.4742,23101.0
2016-02-09 12:20:00,58.14,58.25,58.08,58.17,28370.0,49.4828,49.5764,49.4317,49.5083,28370.0
2016-02-09 12:30:00,58.17,58.36,58.07,58.33,67200.0,49.5083,49.67,49.4232,49.6445,67200.0
2016-02-09 12:40:00,58.36,58.37,58.19,58.19,53377.0,49.67,49.6785,49.5253,49.5253,53377.0
2016-02-09 12:50:00,58.19,58.36,58.14,58.33,35317.0,49.5253,49.67,49.4828,49.6445,35317.0
2016-02-09 13:00:00,58.33,58.35,58.09,58.13,48723.0,49.6445,49.6615,49.4402,49.4742,48723.0
2016-02-09 13:10:00,58.12,58.17,57.98,58.02,59818.0,49.4657,49.5083,49.3466,49.3806,59818.0
2016-02-09 13:20:00,58.02,58.1,57.84,57.87,173137.0,49.3806,49.4487,49.2274,49.253,173137.0
2016-02-09 13:30:00,57.87,58.01,57.7,57.74,34258.0,49.253,49.3721,49.1083,49.1423,34258.0
2016-02-09 13:40:00,57.74,58.02,57.72,57.91,55078.0,49.1423,49.3806,49.1253,49.287,55078.0
2016-02-09 13:50:00,57.9,58.02,57.89,57.9,45578.0,49.2785,49.3806,49.27,49.2785,45578.0
2016-02-09 14:00:00,57.92,58.04,57.88,57.96,147752.0,49.2955,49.3976,49.2615,49.3296,147752.0
2016-02-09 14:10:00,57.97,58.0,57.57,57.57,115757.0,49.3381,49.3636,48.9976,48.9976,115757.0
2016-02-09 14:20:00,57.58,57.61,57.42,57.46,35094.0,49.0061,49.0317,48.87,48.904,35094.0
2016-02-09 14:30:00,57.45,57.77,57.45,57.68,196236.0,48.8955,49.1679,48.8955,49.0913,196236.0
2016-02-09 14:40:00,57.66,57.85,57.55,57.79,115008.0,49.0742,49.2359,48.9806,49.1849,115008.0
2016-02-09 14:50:00,57.77,57.78,57.57,57.72,98546.0,49.1679,49.1764,48.9976,49.1253,98546.0
2016-02-09 15:00:00,57.72,58.06,57.71,58.06,401912.0,49.1253,49.4147,49.1168,49.4147,401912.0
2016-02-09 15:10:00,58.06,58.21,58.06,58.1,302547.0,49.4147,49.5423,49.4147,49.4487,302547.0
2016-02-09 15:20:00,58.09,58.09,57.7,57.86,141966.0,49.4402,49.4402,49.1083,49.2445,141966.0
2016-02-09 15:30:00,57.84,58.05,57.83,57.84,156665.0,49.2274,49.4062,49.2189,49.2274,156665.0
2016-02-09 15:40:00,57.83,57.87,57.67,57.69,246902.0,49.2189,49.253,49.0827,49.0998,246902.0
2016-02-09 15:50:00,57.71,58.02,57.68,57.96,389996.0,49.1168,49.3806,49.0913,49.3296,389996.0
2016-02-10 09:30:00,57.89,58.35,57.42,58.25,96712.0,49.27,49.6615,48.87,49.5764,96712.0
2016-02-10 09:40:00,58.28,58.36,58.03,58.17,57286.0,49.6019,49.67,49.3891,49.5083,57286.0
2016-02-10 09:50:00,58.18,58.6,58.12,58.34,75627.0,49.5168,49.8743,49.4657,49.653,75627.0
2016-02-10 10:00:00,58.37,58.48,58.26,58.38,65586.0,49.6785,49.7721,49.5849,49.687,65586.0
2016-02-10 10:10:00,58.4,58.66,58.38,58.62,57158.0,49.704,49.9253,49.687,49.8913,57158.0
2016-02-10 10:20:00,58.62,58.68,58.52,58.59,67292.0,49.8913,49.9424,49.8062,49.8658,67292.0
2016-02-10 10:30:00,58.6,58.65,58.46,58.49,133546.0,49.8743,49.9168,49.7551,49.7806,133546.0
2016-02-10 10:40:00,58.48,58.5,58.33,58.43,38955.0,49.7721,49.7892,49.6445,49.7296,38955.0
2016-02-10 10:50:00,58.41,58.44,58.15,58.15,75821.0,49.7126,49.7381,49.4913,49.4913,75821.0
2016-02-10 11:00:00,58.15,58.25,58.13,58.17,79832.0,49.4913,49.5764,49.4742,49.5083,79832.0
2016-02-10 11:10:00,58.15,58.3,58.13,58.29,31069.0,49.4913,49.6189,49.4742,49.6104,31069.0
2016-02-10 11:20:00,58.27,58.43,58.2,58.2,30394.0,49.5934,49.7296,49.5338,49.5338,30394.0
2016-02-10 11:30:00,58.18,58.23,57.96,57.98,42789.0,49.5168,49.5594,49.3296,49.3466,42789.0
2016-02-10 11:40:00,57.98,58.23,57.98,58.21,21274.0,49.3466,49.5594,49.3466,49.5423,21274.0
2016-02-10 11:50:00,58.2,58.42,58.17,58.31,30654.0,49.5338,49.7211,49.5083,49.6274,30654.0
2016-02-10 12:00:00,58.32,58.34,58.1,58.18,15660.0,49.636,49.653,49.4487,49.5168,15660.0
2016-02-10 12:10:00,58.19,58.25,58.07,58.25,39462.0,49.5253,49.5764,49.4232,49.5764,39462.0
2016-02-10 12:20:00,58.27,58.42,58.27,58.4,19978.0,49.5934,49.7211,49.5934,49.704,19978.0
2016-02-10 12:30:00,58.41,58.42,58.24,58.36,17330.0,49.7126,49.7211,49.5679,49.67,17330.0
2016-02-10 12:40:00,58.37,58.41,58.21,58.25,15038.0,49.6785,49.7126,49.5423,49.5764,15038.0
2016-02-10 12:50:00,58.26,58.36,58.19,58.32,20111.0,49.5849,49.67,49.5253,49.636,20111.0
2016-02-10 13:00:00,58.33,58.48,58.29,58.35,24458.0,49.6445,49.7721,49.6104,49.6615,24458.0
2016-02-10 13:10:00,58.32,58.41,58.24,58.28,18797.0,49.636,49.7126,49.5679,49.6019,18797.0
2016-02-10 13:20:00,58.28,58.34,58.06,58.06,23890.0,49.6019,49.653,49.4147,49.4147,23890.0
2016-02-10 13:30:00,58.06,58.08,57.95,58.01,14254.0,49.4147,49.4317,49.3211,49.3721,14254.0
2016-02-10 13:40:00,58.02,58.19,58.02,58.18,28063.0,49.3806,49.5253,49.3806,49.5168,28063.0
2016-02-10 13:50:00,58.18,58.18,57.94,58.0,123875.0,49.5168,49.5168,49.3125,49.3636,123875.0
2016-02-10 14:00:00,57.98,58.28,57.98,58.28,23755.0,49.3466,49.6019,49.3466,49.6019,23755.0
2016-02-10 14:10:00,58.29,58.35,58.14,58.22,30045.0,49.6104,49.6615,49.4828,49.5508,30045.0
2016-02-10 14:20:00,58.21,58.22,58.12,58.2,16524.0,49.5423,49.5508,49.4657,49.5338,16524.0
2016-02-10 14:30:00,58.2,58.31,58.12,58.12,48164.0,49.5338,49.6274,49.4657,49.4657,48164.0
2016-02-10 14:40:00,58.09,58.11,57.94,57.96,30281.0,49.4402,49.4572,49.3125,49.3296,30281.0
2016-02-10 14:50:00,57.97,57.98,57.82,57.85,167325.0,49.3381,49.3466,49.2104,49.2359,167325.0
2016-02-10 15:00:00,57.87,58.09,57.86,57.95,40997.0,49.253,49.4402,49.2445,49.3211,40997.0
2016-02-10 15:10:00,57.96,57.96,57.61,57.63,75231.0,49.3296,49.3296,49.0317,49.0487,75231.0
2016-02-10 15:20:00,57.62,57.76,57.52,57.54,74859.0,49.0402,49.1593,48.9551,48.9721,74859.0
2016-02-10 15:30:00,57.55,57.61,57.47,57.5,183884.0,48.9806,49.0317,48.9125,48.9381,183884.0
2016-02-10 15:40:00,57.5,57.51,57.35,57.46,204345.0,48.9381,48.9466,48.8104,48.904,204345.0
2016-02-10 15:50:00,57.46,57.49,57.32,57.4,390577.0,48.904,48.9295,48.7849,48.8529,390577.0
2016-02-11 09:30:00,56.2,56.65,56.09,56.42,38452.0,47.8316,48.2146,47.738,48.0189,38452.0
2016-02-11 09:40:00,56.38,56.71,56.28,56.46,29045.0,47.9848,48.2657,47.8997,48.0529,29045.0
2016-02-11 09:50:00,56.38,56.88,56.38,56.73,16960.0,47.9848,48.4104,47.9848,48.2827,16960.0
2016-02-11 10:00:00,56.71,56.77,56.55,56.67,13663.0,48.2657,48.3168,48.1295,48.2316,13663.0
2016-02-11 10:10:00,56.67,56.77,56.59,56.67,22150.0,48.2316,48.3168,48.1636,48.2316,22150.0
2016-02-11 10:20:00,56.62,56.71,56.45,56.45,14221.0,48.1891,48.2657,48.0444,48.0444,14221.0
2016-02-11 10:30:00,56.41,56.62,56.35,56.37,22287.0,48.0104,48.1891,47.9593,47.9763,22287.0
2016-02-11 10:40:00,56.37,56.5,56.32,56.5,42264.0,47.9763,48.087,47.9338,48.087,42264.0
2016-02-11 10:50:00,56.51,56.52,56.27,56.35,28877.0,48.0955,48.104,47.8912,47.9593,28877.0
2016-02-11 11:00:00,56.35,56.44,56.26,56.33,26636.0,47.9593,48.0359,47.8827,47.9423,26636.0
2016-02-11 11:10:00,56.32,56.48,56.15,56.32,21796.0,47.9338,48.0699,47.7891,47.9338,21796.0
2016-02-11 11:20:00,56.34,56.48,56.22,56.38,31322.0,47.9508,48.0699,47.8487,47.9848,31322.0
2016-02-11 11:30:00,56.37,56.45,56.15,56.45,24656.0,47.9763,48.0444,47.7891,48.0444,24656.0
2016-02-11 11:40:00,56.45,56.5,56.24,56.27,16348.0,48.0444,48.087,47.8657,47.8912,16348.0
2016-02-11 11:50:00,56.27,56.51,56.27,56.45,30401.0,47.8912,48.0955,47.8912,48.0444,30401.0
2016-02-11 12:00:00,56.45,56.52,56.37,56.46,10420.0,48.0444,48.104,47.9763,48.0529,10420.0
2016-02-11 12:10:00,56.4,56.53,56.33,56.36,18840.0,48.0019,48.1125,47.9423,47.9678,18840.0
2016-02-11 12:20:00,56.34,56.51,56.28,56.35,19925.0,47.9508,48.0955,47.8997,47.9593,19925.0
2016-02-11 12:30:00,56.35,56.35,56.17,56.3,17339.0,47.9593,47.9593,47.8061,47.9167,17339.0
2016-02-11 12:40:00,56.29,56.39,56.25,56.37,17928.0,47.9082,47.9933,47.8742,47.9763,17928.0
2016-02-11 12:50:00,56.38,56.55,56.38,56.5,49120.0,47.9848,48.1295,47.9848,48.087,49120.0
2016-02-11 13:00:00,56.48,56.57,56.36,56.46,29633.0,48.0699,48.1465,47.9678,48.0529,29633.0
2016-02-11 13:10:00,56.46,56.49,56.37,56.46,11509.0,48.0529,48.0784,47.9763,48.0529,11509.0
2016-02-11 13:20:00,56.46,56.51,56.33,56.36,16882.0,48.0529,48.0955,47.9423,47.9678,16882.0
2016-02-11 13:30:00,56.35,56.42,56.18,56.22,20752.0,47.9593,48.0189,47.8146,47.8487,20752.0
2016-02-11 13:40:00,56.21,56.26,56.17,56.21,14601.0,47.8401,47.8827,47.8061,47.8401,14601.0
2016-02-11 13:50:00,56.2,56.24,56.17,56.23,30417.0,47.8316,47.8657,47.8061,47.8572,30417.0
2016-02-11 14:00:00,56.22,56.28,56.1,56.28,37080.0,47.8487,47.8997,47.7465,47.8997,37080.0
2016-02-11 14:10:00,56.28,56.3,56.07,56.07,23409.0,47.8997,47.9167,47.721,47.721,23409.0
2016-02-11 14:20:00,56.07,56.14,56.02,56.02,29887.0,47.721,47.7806,47.6784,47.6784,29887.0
2016-02-11 14:30:00,56.04,56.32,55.99,56.32,51363.0,47.6955,47.9338,47.6529,47.9338,51363.0
2016-02-11 14:40:00,56.36,56.53,56.22,56.52,41995.0,47.9678,48.1125,47.8487,48.104,41995.0
2016-02-11 14:50:00,56.52,56.75,56.49,56.53,27242.0,48.104,48.2997,48.0784,48.1125,27242.0
2016-02-11 15:00:00,56.54,56.56,56.31,56.42,34864.0,48.121,48.138,47.9253,48.0189,34864.0
2016-02-11 15:10:00,56.45,56.58,56.31,56.4,41175.0,48.0444,48.155,47.9253,48.0019,41175.0
2016-02-11 15:20:00,56.38,56.51,56.33,56.5,50633.0,47.9848,48.0955,47.9423,48.087,50633.0
2016-02-11 15:30:00,56.5,56.62,56.41,56.6,62807.0,48.087,48.1891,48.0104,48.1721,62807.0
2016-02-11 15:40:00,56.61,56.7,56.52,56.62,91991.0,48.1806,48.2572,48.104,48.1891,91991.0
2016-02-11 15:50:00,56.62,56.67,56.4,56.46,270667.0,48.1891,48.2316,48.0019,48.0529,270667.0
2016-02-12 09:30:00,57.1,57.18,56.99,57.06,19515.0,48.5976,48.6657,48.504,48.5636,19515.0
2016-02-12 09:40:00,57.04,57.12,56.9,56.97,6175.0,48.5466,48.6146,48.4274,48.487,6175.0
2016-02-12 09:50:00,56.92,57.08,56.83,56.91,15110.0,48.4444,48.5806,48.3678,48.4359,15110.0
2016-02-12 10:00:00,57.02,57.07,56.85,56.95,22279.0,48.5295,48.5721,48.3848,48.47,22279.0
2016-02-12 10:10:00,56.98,57.21,56.93,57.18,20761.0,48.4955,48.6912,48.4529,48.6657,20761.0
2016-02-12 10:20:00,57.2,57.26,57.13,57.2,41016.0,48.6827,48.7338,48.6232,48.6827,41016.0
2016-02-12 10:30:00,57.18,57.24,57.0,57.02,59636.0,48.6657,48.7168,48.5125,48.5295,59636.0
2016-02-12 10:40:00,57.01,57.02,56.93,56.97,15945.0,48.521,48.5295,48.4529,48.487,15945.0
2016-02-12 10:50:00,56.98,57.01,56.95,56.97,26942.0,48.4955,48.521,48.47,48.487,26942.0
2016-02-12 11:00:00,56.99,57.03,56.95,56.95,21727.0,48.504,48.538,48.47,48.47,21727.0
2016-02-12 11:10:00,56.95,57.21,56.95,57.18,14872.0,48.47,48.6912,48.47,48.6657,14872.0
2016-02-12 11:20:00,57.19,57.19,57.13,57.14,15813.0,48.6742,48.6742,48.6232,48.6317,15813.0
2016-02-12 11:30:00,57.16,57.2,57.14,57.16,23974.0,48.6487,48.6827,48.6317,48.6487,23974.0
2016-02-12 11:40:00,57.19,57.23,57.16,57.19,15804.0,48.6742,48.7083,48.6487,48.6742,15804.0
2016-02-12 11:50:00,57.17,57.23,57.12,57.2,18534.0,48.6572,48.7083,48.6146,48.6827,18534.0
2016-02-12 12:00:00,57.19,57.25,57.19,57.19,21610.0,48.6742,48.7253,48.6742,48.6742,21610.0
2016-02-12 12:10:00,57.2,57.23,57.14,57.17,19475.0,48.6827,48.7083,48.6317,48.6572,19475.0
2016-02-12 12:20:00,57.18,57.23,57.17,57.19,31620.0,48.6657,48.7083,48.6572,48.6742,31620.0
2016-02-12 12:30:00,57.19,57.22,57.1,57.14,12201.0,48.6742,48.6998,48.5976,48.6317,12201.0
2016-02-12 12:40:00,57.16,57.24,57.15,57.2,12682.0,48.6487,48.7168,48.6402,48.6827,12682.0
2016-02-12 12:50:00,57.21,57.25,57.17,57.18,12825.0,48.6912,48.7253,48.6572,48.6657,12825.0
2016-02-12 13:00:00,57.15,57.2,57.09,57.12,9553.0,48.6402,48.6827,48.5891,48.6146,9553.0
2016-02-12 13:10:00,57.11,57.14,57.05,57.07,9730.0,48.6061,48.6317,48.5551,48.5721,9730.0
2016-02-12 13:20:00,57.09,57.23,57.05,57.23,25556.0,48.5891,48.7083,48.5551,48.7083,25556.0
2016-02-12 13:30:00,57.24,57.27,57.17,57.25,17308.0,48.7168,48.7423,48.6572,48.7253,17308.0
2016-02-12 13:40:00,57.26,57.26,57.12,57.26,15395.0,48.7338,48.7338,48.6146,48.7338,15395.0
2016-02-12 13:50:00,57.25,57.26,57.15,57.19,10441.0,48.7253,48.7338,48.6402,48.6742,10441.0
2016-02-12 14:00:00,57.2,57.28,57.16,57.27,25627.0,48.6827,48.7508,48.6487,48.7423,25627.0
2016-02-12 14:10:00,57.28,57.36,57.25,57.29,35589.0,48.7508,48.8189,48.7253,48.7593,35589.0
2016-02-12 14:20:00,57.29,57.41,57.28,57.35,17300.0,48.7593,48.8615,48.7508,48.8104,17300.0
2016-02-12 14:30:00,57.34,57.38,57.23,57.25,15920.0,48.8019,48.8359,48.7083,48.7253,15920.0
2016-02-12 14:40:00,57.26,57.4,57.24,57.39,14575.0,48.7338,48.8529,48.7168,48.8444,14575.0
2016-02-12 14:50:00,57.4,57.44,57.34,57.39,27549.0,48.8529,48.887,48.8019,48.8444,27549.0
2016-02-12 15:00:00,57.39,57.46,57.33,57.41,50629.0,48.8444,48.904,48.7934,48.8615,50629.0
2016-02-12 15:10:00,57.43,57.5,57.38,57.47,34108.0,48.8785,48.9381,48.8359,48.9125,34108.0
2016-02-12 15:20:00,57.48,57.53,57.4,57.49,62225.0,48.921,48.9636,48.8529,48.9295,62225.0
2016-02-12 15:30:00,57.49,57.49,57.35,57.43,71584.0,48.9295,48.9295,48.8104,48.8785,71584.0
2016-02-12 15:40:00,57.43,57.57,57.41,57.52,97181.0,48.8785,48.9976,48.8615,48.9551,97181.0
2016-02-12 15:50:00,57.53,57.63,57.44,57.58,196804.0,48.9636,49.0487,48.887,49.0061,196804.0
2016-02-16 09:30:00,58.5,58.67,58.33,58.59,51637.0,49.7892,49.9338,49.6445,49.8658,51637.0
2016-02-16 09:40:00,58.48,58.97,58.48,58.69,24647.0,49.7721,50.1892,49.7721,49.9509,24647.0
2016-02-16 09:50:00,58.67,58.67,58.27,58.36,34261.0,49.9338,49.9338,49.5934,49.67,34261.0
2016-02-16 10:00:00,58.4,58.42,58.22,58.3,33329.0,49.704,49.7211,49.5508,49.6189,33329.0
2016-02-16 10:10:00,58.31,58.48,58.26,58.46,28845.0,49.6274,49.7721,49.5849,49.7551,28845.0
2016-02-16 10:20:00,58.44,58.48,58.35,58.38,16989.0,49.7381,49.7721,49.6615,49.687,16989.0
2016-02-16 10:30:00,58.38,58.6,58.36,58.54,20291.0,49.687,49.8743,49.67,49.8232,20291.0
2016-02-16 10:40:00,58.52,58.68,58.49,58.66,16206.0,49.8062,49.9424,49.7806,49.9253,16206.0
2016-02-16 10:50:00,58.62,58.64,58.49,58.55,25358.0,49.8913,49.9083,49.7806,49.8317,25358.0
2016-02-16 11:00:00,58.53,58.69,58.51,58.55,51634.0,49.8147,49.9509,49.7977,49.8317,51634.0
2016-02-16 11:10:00,58.55,58.59,58.45,58.57,30418.0,49.8317,49.8658,49.7466,49.8487,30418.0
2016-02-16 11:20:00,58.57,58.66,58.55,58.62,28504.0,49.8487,49.9253,49.8317,49.8913,28504.0
2016-02-16 11:30:00,58.61,58.72,58.57,58.66,23144.0,49.8828,49.9764,49.8487,49.9253,23144.0
2016-02-16 11:40:00,58.65,58.66,58.6,58.62,14227.0,49.9168,49.9253,49.8743,49.8913,14227.0
2016-02-16 11:50:00,58.62,58.71,58.6,58.67,21636.0,49.8913,49.9679,49.8743,49.9338,21636.0
2016-02-16 12:00:00,58.67,58.82,58.65,58.68,43214.0,49.9338,50.0615,49.9168,49.9424,43214.0
2016-02-16 12:10:00,58.68,58.75,58.6,58.68,40962.0,49.9424,50.0019,49.8743,49.9424,40962.0
2016-02-16 12:20:00,58.68,58.82,58.66,58.81,29528.0,49.9424,50.0615,49.9253,50.053,29528.0
2016-02-16 12:30:00,58.81,58.82,58.68,58.68,19028.0,50.053,50.0615,49.9424,49.9424,19028.0
2016-02-16 12:40:00,58.67,58.67,58.55,58.57,32571.0,49.9338,49.9338,49.8317,49.8487,32571.0
2016-02-16 12:50:00,58.56,58.71,58.55,58.67,35312.0,49.8402,49.9679,49.8317,49.9338,35312.0
2016-02-16 13:00:00,58.68,58.72,58.64,58.65,51616.0,49.9424,49.9764,49.9083,49.9168,51616.0
2016-02-16 13:10:00,58.65,58.86,58.63,58.86,29369.0,49.9168,50.0955,49.8998,50.0955,29369.0
2016-02-16 13:20:00,58.85,58.85,58.6,58.61,37673.0,50.087,50.087,49.8743,49.8828,37673.0
2016-02-16 13:30:00,58.62,58.68,58.56,58.62,61658.0,49.8913,49.9424,49.8402,49.8913,61658.0
2016-02-16 13:40:00,58.62,58.66,58.56,58.59,42167.0,49.8913,49.9253,49.8402,49.8658,42167.0
2016-02-16 13:50:00,58.6,58.63,58.55,58.58,51994.0,49.8743,49.8998,49.8317,49.8572,51994.0
2016-02-16 14:00:00,58.58,58.59,58.44,58.45,66820.0,49.8572,49.8658,49.7381,49.7466,66820.0
2016-02-16 14:10:00,58.45,58.46,58.35,58.39,81060.0,49.7466,49.7551,49.6615,49.6955,81060.0
2016-02-16 14:20:00,58.39,58.42,58.32,58.4,61707.0,49.6955,49.7211,49.636,49.704,61707.0
2016-02-16 14:30:00,58.4,58.44,58.32,58.35,68944.0,49.704,49.7381,49.636,49.6615,68944.0
2016-02-16 14:40:00,58.37,58.41,58.3,58.32,53322.0,49.6785,49.7126,49.6189,49.636,53322.0
2016-02-16 14:50:00,58.31,58.41,58.29,58.41,18115.0,49.6274,49.7126,49.6104,49.7126,18115.0
2016-02-16 15:00:00,58.41,58.48,58.4,58.47,37162.0,49.7126,49.7721,49.704,49.7636,37162.0
2016-02-16 15:10:00,58.47,58.7,58.47,58.65,59062.0,49.7636,49.9594,49.7636,49.9168,59062.0
2016-02-16 15:20:00,58.66,58.68,58.52,58.65,171522.0,49.9253,49.9424,49.8062,49.9168,171522.0
2016-02-16 15:30:00,58.66,58.69,58.56,58.61,70367.0,49.9253,49.9509,49.8402,49.8828,70367.0
2016-02-16 15:40:00,58.61,58.78,58.52,58.68,378481.0,49.8828,50.0275,49.8062,49.9424,378481.0
2016-02-16 15:50:00,58.68,58.72,58.61,58.66,196026.0,49.9424,49.9764,49.8828,49.9253,196026.0
2016-02-17 09:30:00,59.11,59.37,59.1,59.27,26845.0,50.3083,50.5296,50.2998,50.4445,26845.0
2016-02-17 09:40:00,59.28,59.35,59.04,59.09,26837.0,50.453,50.5126,50.2487,50.2913,26837.0
2016-02-17 09:50:00,59.05,59.14,58.91,58.96,48350.0,50.2573,50.3339,50.1381,50.1807,48350.0
2016-02-17 10:00:00,58.97,59.05,58.88,58.94,24456.0,50.1892,50.2573,50.1126,50.1636,24456.0
2016-02-17 10:10:00,58.94,59.07,58.85,59.0,115584.0,50.1636,50.2743,50.087,50.2147,115584.0
2016-02-17 10:20:00,59.0,59.12,58.96,59.1,44599.0,50.2147,50.3168,50.1807,50.2998,44599.0
2016-02-17 10:30:00,59.09,59.11,58.92,58.99,40173.0,50.2913,50.3083,50.1466,50.2062,40173.0
2016-02-17 10:40:00,58.99,59.0,58.9,58.92,33783.0,50.2062,50.2147,50.1296,50.1466,33783.0
2016-02-17 10:50:00,58.93,59.02,58.83,59.02,45951.0,50.1551,50.2317,50.07,50.2317,45951.0
2016-02-17 11:00:00,59.01,59.11,58.99,59.01,30886.0,50.2232,50.3083,50.2062,50.2232,30886.0
2016-02-17 11:10:00,59.0,59.03,58.94,58.99,22818.0,50.2147,50.2402,50.1636,50.2062,22818.0
2016-02-17 11:20:00,58.96,59.22,58.92,59.17,32868.0,50.1807,50.4019,50.1466,50.3594,32868.0
2016-02-17 11:30:00,59.17,59.25,59.07,59.09,16049.0,50.3594,50.4275,50.2743,50.2913,16049.0
2016-02-17 11:40:00,59.09,59.1,58.99,59.03,30354.0,50.2913,50.2998,50.2062,50.2402,30354.0
2016-02-17 11:50:00,59.03,59.1,58.99,59.1,27375.0,50.2402,50.2998,50.2062,50.2998,27375.0
2016-02-17 12:00:00,59.11,59.19,59.06,59.09,23218.0,50.3083,50.3764,50.2658,50.2913,23218.0
2016-02-17 12:10:00,59.08,59.08,59.02,59.04,21324.0,50.2828,50.2828,50.2317,50.2487,21324.0
2016-02-17 12:20:00,59.04,59.09,58.99,59.03,21802.0,50.2487,50.2913,50.2062,50.2402,21802.0
2016-02-17 12:30:00,59.05,59.22,59.05,59.15,62168.0,50.2573,50.4019,50.2573,50.3424,62168.0
2016-02-17 12:40:00,59.14,59.21,59.12,59.17,76762.0,50.3339,50.3934,50.3168,50.3594,76762.0
2016-02-17 12:50:00,59.16,59.17,58.99,59.03,82288.0,50.3509,50.3594,50.2062,50.2402,82288.0
2016-02-17 13:00:00,59.04,59.1,59.0,59.08,39283.0,50.2487,50.2998,50.2147,50.2828,39283.0
2016-02-17 13:10:00,59.08,59.11,59.03,59.05,30950.0,50.2828,50.3083,50.2402,50.2573,30950.0
2016-02-17 13:20:00,59.05,59.08,59.0,59.05,37472.0,50.2573,50.2828,50.2147,50.2573,37472.0
2016-02-17 13:30:00,59.04,59.07,59.0,59.04,28359.0,50.2487,50.2743,50.2147,50.2487,28359.0
2016-02-17 13:40:00,59.04,59.07,58.93,59.0,24286.0,50.2487,50.2743,50.1551,50.2147,24286.0
2016-02-17 13:50:00,59.0,59.1,58.99,59.04,48237.0,50.2147,50.2998,50.2062,50.2487,48237.0
2016-02-17 14:00:00,59.04,59.09,59.02,59.09,62288.0,50.2487,50.2913,50.2317,50.2913,62288.0
2016-02-17 14:10:00,59.1,59.17,59.09,59.15,29894.0,50.2998,50.3594,50.2913,50.3424,29894.0
2016-02-17 14:20:00,59.16,59.21,59.1,59.14,162887.0,50.3509,50.3934,50.2998,50.3339,162887.0
2016-02-17 14:30:00,59.15,59.28,59.15,59.23,50951.0,50.3424,50.453,50.3424,50.4105,50951.0
2016-02-17 14:40:00,59.23,59.3,59.19,59.2,54113.0,50.4105,50.47,50.3764,50.3849,54113.0
2016-02-17 14:50:00,59.16,59.17,59.12,59.13,24315.0,50.3509,50.3594,50.3168,50.3253,24315.0
2016-02-17 15:00:00,59.14,59.37,59.1,59.35,155475.0,50.3339,50.5296,50.2998,50.5126,155475.0
2016-02-17 15:10:00,59.36,59.41,59.31,59.33,56215.0,50.5211,50.5637,50.4785,50.4956,56215.0
2016-02-17 15:20:00,59.34,59.36,59.27,59.36,43432.0,50.5041,50.5211,50.4445,50.5211,43432.0
2016-02-17 15:30:00,59.35,59.44,59.31,59.43,63511.0,50.5126,50.5892,50.4785,50.5807,63511.0
2016-02-17 15:40:00,59.42,59.46,59.41,59.46,78560.0,50.5722,50.6062,50.5637,50.6062,78560.0
2016-02-17 15:50:00,59.46,59.55,59.43,59.53,200644.0,50.6062,50.6828,50.5807,50.6658,200644.0
2016-02-18 09:30:00,59.51,59.56,59.2,59.53,31163.0,50.6488,50.6913,50.3849,50.6658,31163.0
2016-02-18 09:40:00,59.55,59.7,59.52,59.68,19842.0,50.6828,50.8105,50.6573,50.7934,19842.0
2016-02-18 09:50:00,59.68,59.76,59.64,59.72,40528.0,50.7934,50.8615,50.7594,50.8275,40528.0
2016-02-18 10:00:00,59.7,59.7,59.5,59.52,34006.0,50.8105,50.8105,50.6403,50.6573,34006.0
2016-02-18 10:10:00,59.52,59.6,59.42,59.43,21873.0,50.6573,50.7254,50.5722,50.5807,21873.0
2016-02-18 10:20:00,59.42,59.48,59.35,59.44,21829.0,50.5722,50.6232,50.5126,50.5892,21829.0
2016-02-18 10:30:00,59.43,59.47,59.32,59.35,23851.0,50.5807,50.6147,50.4871,50.5126,23851.0
2016-02-18 10:40:00,59.34,59.34,59.21,59.23,19779.0,50.5041,50.5041,50.3934,50.4105,19779.0
2016-02-18 10:50:00,59.23,59.26,59.2,59.22,19137.0,50.4105,50.436,50.3849,50.4019,19137.0
2016-02-18 11:00:00,59.22,59.22,59.09,59.15,27569.0,50.4019,50.4019,50.2913,50.3424,27569.0
2016-02-18 11:10:00,59.14,59.24,59.14,59.17,12697.0,50.3339,50.419,50.3339,50.3594,12697.0
2016-02-18 11:20:00,59.15,59.19,59.08,59.19,18811.0,50.3424,50.3764,50.2828,50.3764,18811.0
2016-02-18 11:30:00,59.19,59.22,59.13,59.18,13060.0,50.3764,50.4019,50.3253,50.3679,13060.0
2016-02-18 11:40:00,59.19,59.2,59.08,59.12,14723.0,50.3764,50.3849,50.2828,50.3168,14723.0
2016-02-18 11:50:00,59.12,59.26,59.11,59.23,15406.0,50.3168,50.436,50.3083,50.4105,15406.0
2016-02-18 12:00:00,59.24,59.28,59.23,59.23,12827.0,50.419,50.453,50.4105,50.4105,12827.0
2016-02-18 12:10:00,59.24,59.27,59.22,59.25,11236.0,50.419,50.4445,50.4019,50.4275,11236.0
2016-02-18 12:20:00,59.25,59.34,59.23,59.32,9204.0,50.4275,50.5041,50.4105,50.4871,9204.0
2016-02-18 12:30:00,59.32,59.33,59.22,59.22,7579.0,50.4871,50.4956,50.4019,50.4019,7579.0
2016-02-18 12:40:00,59.22,59.23,59.11,59.13,11430.0,50.4019,50.4105,50.3083,50.3253,11430.0
2016-02-18 12:50:00,59.14,59.23,59.14,59.22,19295.0,50.3339,50.4105,50.3339,50.4019,19295.0
2016-02-18 13:00:00,59.22,59.36,59.22,59.34,13817.0,50.4019,50.5211,50.4019,50.5041,13817.0
2016-02-18 13:10:00,59.33,59.33,59.12,59.15,15533.0,50.4956,50.4956,50.3168,50.3424,15533.0
2016-02-18 13:20:00,59.18,59.18,59.11,59.14,10323.0,50.3679,50.3679,50.3083,50.3339,10323.0
2016-02-18 13:30:00,59.14,59.17,59.09,59.1,23017.0,50.3339,50.3594,50.2913,50.2998,23017.0
2016-02-18 13:40:00,59.1,59.12,58.93,58.96,29807.0,50.2998,50.3168,50.1551,50.1807,29807.0
2016-02-18 13:50:00,58.97,59.04,58.96,59.02,23631.0,50.1892,50.2487,50.1807,50.2317,23631.0
2016-02-18 14:00:00,59.04,59.17,59.03,59.15,24584.0,50.2487,50.3594,50.2402,50.3424,24584.0
2016-02-18 14:10:00,59.15,59.19,59.1,59.19,23323.0,50.3424,50.3764,50.2998,50.3764,23323.0
2016-02-18 14:20:00,59.19,59.27,59.19,59.25,20367.0,50.3764,50.4445,50.3764,50.4275,20367.0
2016-02-18 14:30:00,59.26,59.31,59.22,59.25,28583.0,50.436,50.4785,50.4019,50.4275,28583.0
2016-02-18 14:40:00,59.25,59.27,59.15,59.16,16666.0,50.4275,50.4445,50.3424,50.3509,16666.0
2016-02-18 14:50:00,59.16,59.27,59.15,59.22,17163.0,50.3509,50.4445,50.3424,50.4019,17163.0
2016-02-18 15:00:00,59.22,59.25,59.18,59.23,23434.0,50.4019,50.4275,50.3679,50.4105,23434.0
2016-02-18 15:10:00,59.23,59.24,59.16,59.23,25238.0,50.4105,50.419,50.3509,50.4105,25238.0
2016-02-18 15:20:00,59.22,59.23,59.14,59.19,26246.0,50.4019,50.4105,50.3339,50.3764,26246.0
2016-02-18 15:30:00,59.19,59.23,59.15,59.22,50054.0,50.3764,50.4105,50.3424,50.4019,50054.0
2016-02-18 15:40:00,59.22,59.23,59.09,59.1,68639.0,50.4019,50.4105,50.2913,50.2998,68639.0
2016-02-18 15:50:00,59.11,59.2,59.09,59.16,134782.0,50.3083,50.3849,50.2913,50.3509,134782.0
2016-02-19 09:30:00,59.17,59.17,58.91,58.92,119521.0,50.3594,50.3594,50.1381,50.1466,119521.0
2016-02-19 09:40:00,58.91,58.98,58.81,58.84,38544.0,50.1381,50.1977,50.053,50.0785,38544.0
2016-02-19 09:50:00,58.8,58.94,58.73,58.75,23256.0,50.0445,50.1636,49.9849,50.0019,23256.0
2016-02-19 10:00:00,58.72,58.82,58.66,58.82,28041.0,49.9764,50.0615,49.9253,50.0615,28041.0
2016-02-19 10:10:00,58.86,59.07,58.81,59.05,25596.0,50.0955,50.2743,50.053,50.2573,25596.0
2016-02-19 10:20:00,59.06,59.08,59.0,59.04,11624.0,50.2658,50.2828,50.2147,50.2487,11624.0
2016-02-19 10:30:00,59.04,59.22,59.01,59.16,27496.0,50.2487,50.4019,50.2232,50.3509,27496.0
2016-02-19 10:40:00,59.17,59.21,59.09,59.16,28545.0,50.3594,50.3934,50.2913,50.3509,28545.0
2016-02-19 10:50:00,59.16,59.2,59.11,59.11,19835.0,50.3509,50.3849,50.3083,50.3083,19835.0
2016-02-19 11:00:00,59.09,59.09,58.89,58.93,25514.0,50.2913,50.2913,50.1211,50.1551,25514.0
2016-02-19 11:10:00,58.93,59.17,58.92,59.11,27054.0,50.1551,50.3594,50.1466,50.3083,27054.0
2016-02-19 11:20:00,59.12,59.37,59.12,59.37,39329.0,50.3168,50.5296,50.3168,50.5296,39329.0
2016-02-19 11:30:00,59.36,59.43,59.32,59.33,28920.0,50.5211,50.5807,50.4871,50.4956,28920.0
2016-02-19 11:40:00,59.34,59.5,59.33,59.34,33666.0,50.5041,50.6403,50.4956,50.5041,33666.0
2016-02-19 11:50:00,59.34,59.37,59.25,59.25,26519.0,50.5041,50.5296,50.4275,50.4275,26519.0
2016-02-19 12:00:00,59.27,59.32,59.23,59.25,15239.0,50.4445,50.4871,50.4105,50.4275,15239.0
2016-02-19 12:10:00,59.24,59.37,59.24,59.26,19739.0,50.419,50.5296,50.419,50.436,19739.0
2016-02-19 12:20:00,59.25,59.4,59.21,59.35,17392.0,50.4275,50.5551,50.3934,50.5126,17392.0
2016-02-19 12:30:00,59.36,59.56,59.34,59.5,37823.0,50.5211,50.6913,50.5041,50.6403,37823.0
2016-02-19 12:40:00,59.5,59.51,59.38,59.42,19989.0,50.6403,50.6488,50.5381,50.5722,19989.0
2016-02-19 12:50:00,59.43,59.5,59.38,59.44,16353.0,50.5807,50.6403,50.5381,50.5892,16353.0
2016-02-19 13:00:00,59.42,59.44,59.27,59.29,18481.0,50.5722,50.5892,50.4445,50.4615,18481.0
2016-02-19 13:10:00,59.29,59.36,59.29,59.31,16024.0,50.4615,50.5211,50.4615,50.4785,16024.0
2016-02-19 13:20:00,59.32,59.46,59.29,59.46,26949.0,50.4871,50.6062,50.4615,50.6062,26949.0
2016-02-19 13:30:00,59.48,59.56,59.46,59.48,22788.0,50.6232,50.6913,50.6062,50.6232,22788.0
2016-02-19 13:40:00,59.49,59.54,59.41,59.41,20667.0,50.6317,50.6743,50.5637,50.5637,20667.0
2016-02-19 13:50:00,59.42,59.46,59.35,59.43,25248.0,50.5722,50.6062,50.5126,50.5807,25248.0
2016-02-19 14:00:00,59.44,59.5,59.38,59.49,25374.0,50.5892,50.6403,50.5381,50.6317,25374.0
2016-02-19 14:10:00,59.48,59.59,59.48,59.55,31036.0,50.6232,50.7168,50.6232,50.6828,31036.0
2016-02-19 14:20:00,59.55,59.63,59.55,59.6,48634.0,50.6828,50.7509,50.6828,50.7254,48634.0
2016-02-19 14:30:00,59.6,59.68,59.59,59.63,76844.0,50.7254,50.7934,50.7168,50.7509,76844.0
2016-02-19 14:40:00,59.63,59.67,59.61,59.64,32695.0,50.7509,50.7849,50.7339,50.7594,32695.0
2016-02-19 14:50:00,59.66,59.67,59.6,59.62,32432.0,50.7764,50.7849,50.7254,50.7424,32432.0
2016-02-19 15:00:00,59.62,59.64,59.58,59.63,25111.0,50.7424,50.7594,50.7083,50.7509,25111.0
2016-02-19 15:10:00,59.63,59.67,59.59,59.59,45764.0,50.7509,50.7849,50.7168,50.7168,45764.0
2016-02-19 15:20:00,59.6,59.72,59.6,59.72,45503.0,50.7254,50.8275,50.7254,50.8275,45503.0
2016-02-19 15:30:00,59.72,59.74,59.67,59.73,41879.0,50.8275,50.8445,50.7849,50.836,41879.0
2016-02-19 15:40:00,59.74,59.75,59.67,59.69,70612.0,50.8445,50.853,50.7849,50.802,70612.0
2016-02-19 15:50:00,59.69,59.72,59.61,59.69,163299.0,50.802,50.8275,50.7339,50.802,163299.0
2016-02-22 09:30:00,59.91,60.7,59.86,60.5,72216.0,50.9892,51.6616,50.9466,51.4913,72216.0
2016-02-22 09:40:00,60.46,60.67,60.37,60.54,83779.0,51.4573,51.636,51.3807,51.5254,83779.0
2016-02-22 09:50:00,60.53,60.61,60.41,60.45,27155.0,51.5169,51.585,51.4147,51.4488,27155.0
2016-02-22 10:00:00,60.46,60.52,60.36,60.45,34299.0,51.4573,51.5084,51.3722,51.4488,34299.0
2016-02-22 10:10:00,60.44,60.44,60.3,60.33,24561.0,51.4403,51.4403,51.3211,51.3467,24561.0
2016-02-22 10:20:00,60.32,60.32,60.12,60.27,43871.0,51.3381,51.3381,51.1679,51.2956,43871.0
2016-02-22 10:30:00,60.27,60.31,60.07,60.11,38305.0,51.2956,51.3296,51.1254,51.1594,38305.0
2016-02-22 10:40:00,60.1,60.23,60.08,60.19,46117.0,51.1509,51.2616,51.1339,51.2275,46117.0
2016-02-22 10:50:00,60.19,60.23,60.13,60.22,30266.0,51.2275,51.2616,51.1764,51.253,30266.0
2016-02-22 11:00:00,60.21,60.23,60.09,60.13,43233.0,51.2445,51.2616,51.1424,51.1764,43233.0
2016-02-22 11:10:00,60.13,60.15,59.95,60.04,45950.0,51.1764,51.1935,51.0232,51.0998,45950.0
2016-02-22 11:20:00,60.05,60.09,59.97,60.05,30623.0,51.1084,51.1424,51.0403,51.1084,30623.0
2016-02-22 11:30:00,60.05,60.16,59.98,60.01,54289.0,51.1084,51.202,51.0488,51.0743,54289.0
2016-02-22 11:40:00,59.99,60.0,59.87,59.93,12929.0,51.0573,51.0658,50.9552,51.0062,12929.0
2016-02-22 11:50:00,59.94,59.97,59.87,59.97,15358.0,51.0147,51.0403,50.9552,51.0403,15358.0
2016-02-22 12:00:00,59.98,59.98,59.85,59.85,22768.0,51.0488,51.0488,50.9381,50.9381,22768.0
2016-02-22 12:10:00,59.85,59.93,59.84,59.92,23398.0,50.9381,51.0062,50.9296,50.9977,23398.0
2016-02-22 12:20:00,59.94,60.0,59.9,59.99,22335.0,51.0147,51.0658,50.9807,51.0573,22335.0
2016-02-22 12:30:00,60.0,60.2,60.0,60.2,34706.0,51.0658,51.236,51.0658,51.236,34706.0
2016-02-22 12:40:00,60.19,60.19,59.97,60.02,48272.0,51.2275,51.2275,51.0403,51.0828,48272.0
2016-02-22 12:50:00,60.02,60.05,59.95,59.95,14019.0,51.0828,51.1084,51.0232,51.0232,14019.0
2016-02-22 13:00:00,59.95,59.97,59.84,59.87,16758.0,51.0232,51.0403,50.9296,50.9552,16758.0
2016-02-22 13:10:00,59.88,59.92,59.8,59.85,17658.0,50.9637,50.9977,50.8956,50.9381,17658.0
2016-02-22 13:20:00,59.85,59.85,59.77,59.8,19338.0,50.9381,50.9381,50.87,50.8956,19338.0
2016-02-22 13:30:00,59.8,59.87,59.79,59.86,20322.0,50.8956,50.9552,50.8871,50.9466,20322.0
2016-02-22 13:40:00,59.85,59.92,59.84,59.92,15034.0,50.9381,50.9977,50.9296,50.9977,15034.0
2016-02-22 13:50:00,59.92,59.92,59.85,59.89,14407.0,50.9977,50.9977,50.9381,50.9722,14407.0
2016-02-22 14:00:00,59.88,59.89,59.74,59.75,16936.0,50.9637,50.9722,50.8445,50.853,16936.0
2016-02-22 14:10:00,59.74,59.74,59.66,59.67,20895.0,50.8445,50.8445,50.7764,50.7849,20895.0
2016-02-22 14:20:00,59.67,59.78,59.66,59.77,21607.0,50.7849,50.8786,50.7764,50.87,21607.0
2016-02-22 14:30:00,59.78,59.78,59.66,59.68,26234.0,50.8786,50.8786,50.7764,50.7934,26234.0
2016-02-22 14:40:00,59.68,59.75,59.65,59.75,23017.0,50.7934,50.853,50.7679,50.853,23017.0
2016-02-22 14:50:00,59.76,59.78,59.69,59.71,25372.0,50.8615,50.8786,50.802,50.819,25372.0
2016-02-22 15:00:00,59.72,59.74,59.66,59.7,34313.0,50.8275,50.8445,50.7764,50.8105,34313.0
2016-02-22 15:10:00,59.7,59.76,59.67,59.72,32112.0,50.8105,50.8615,50.7849,50.8275,32112.0
2016-02-22 15:20:00,59.71,59.86,59.7,59.82,27133.0,50.819,50.9466,50.8105,50.9126,27133.0
2016-02-22 15:30:00,59.82,59.99,59.81,59.95,40637.0,50.9126,51.0573,50.9041,51.0232,40637.0
2016-02-22 15:40:00,59.95,60.03,59.93,59.99,136264.0,51.0232,51.0913,51.0062,51.0573,136264.0
2016-02-22 15:50:00,60.0,60.01,59.93,59.98,146177.0,51.0658,51.0743,51.0062,51.0488,146177.0
2016-02-23 09:30:00,59.66,59.87,59.61,59.68,67553.0,50.7764,50.9552,50.7339,50.7934,67553.0
2016-02-23 09:40:00,59.67,59.99,59.67,59.76,47327.0,50.7849,51.0573,50.7849,50.8615,47327.0
2016-02-23 09:50:00,59.78,59.85,59.64,59.66,40945.0,50.8786,50.9381,50.7594,50.7764,40945.0
2016-02-23 10:00:00,59.65,59.73,59.5,59.5,23636.0,50.7679,50.836,50.6403,50.6403,23636.0
2016-02-23 10:10:00,59.5,59.51,59.28,59.42,48325.0,50.6403,50.6488,50.453,50.5722,48325.0
2016-02-23 10:20:00,59.42,59.63,59.37,59.6,24246.0,50.5722,50.7509,50.5296,50.7254,24246.0
2016-02-23 10:30:00,59.58,59.64,59.55,59.55,25841.0,50.7083,50.7594,50.6828,50.6828,25841.0
2016-02-23 10:40:00,59.56,59.64,59.45,59.47,13544.0,50.6913,50.7594,50.5977,50.6147,13544.0
2016-02-23 10:50:00,59.47,59.48,59.25,59.29,27966.0,50.6147,50.6232,50.4275,50.4615,27966.0
2016-02-23 11:00:00,59.3,59.4,59.24,59.3,45689.0,50.47,50.5551,50.419,50.47,45689.0
2016-02-23 11:10:00,59.31,59.51,59.27,59.3,105809.0,50.4785,50.6488,50.4445,50.47,105809.0
2016-02-23 11:20:00,59.29,59.34,59.24,59.3,42572.0,50.4615,50.5041,50.419,50.47,42572.0
2016-02-23 11:30:00,59.31,59.42,59.22,59.39,24753.0,50.4785,50.5722,50.4019,50.5466,24753.0
2016-02-23 11:40:00,59.4,59.42,59.29,59.29,19366.0,50.5551,50.5722,50.4615,50.4615,19366.0
2016-02-23 11:50:00,59.3,59.34,59.19,59.31,31588.0,50.47,50.5041,50.3764,50.4785,31588.0
2016-02-23 12:00:00,59.3,59.32,59.12,59.14,37427.0,50.47,50.4871,50.3168,50.3339,37427.0
2016-02-23 12:10:00,59.15,59.15,59.08,59.11,39455.0,50.3424,50.3424,50.2828,50.3083,39455.0
2016-02-23 12:20:00,59.1,59.29,59.08,59.27,22471.0,50.2998,50.4615,50.2828,50.4445,22471.0
2016-02-23 12:30:00,59.27,59.28,59.24,59.27,15075.0,50.4445,50.453,50.419,50.4445,15075.0
2016-02-23 12:40:00,59.28,59.43,59.28,59.43,12291.0,50.453,50.5807,50.453,50.5807,12291.0
2016-02-23 12:50:00,59.42,59.42,59.33,59.39,16102.0,50.5722,50.5722,50.4956,50.5466,16102.0
2016-02-23 13:00:00,59.39,59.39,59.33,59.35,23189.0,50.5466,50.5466,50.4956,50.5126,23189.0
2016-02-23 13:10:00,59.36,59.36,59.28,59.34,19008.0,50.5211,50.5211,50.453,50.5041,19008.0
2016-02-23 13:20:00,59.33,59.37,59.28,59.37,10759.0,50.4956,50.5296,50.453,50.5296,10759.0
2016-02-23 13:30:00,59.37,59.4,59.27,59.29,21118.0,50.5296,50.5551,50.4445,50.4615,21118.0
2016-02-23 13:40:00,59.28,59.28,59.17,59.17,19080.0,50.453,50.453,50.3594,50.3594,19080.0
2016-02-23 13:50:00,59.16,59.21,59.12,59.16,24611.0,50.3509,50.3934,50.3168,50.3509,24611.0
2016-02-23 14:00:00,59.16,59.17,59.06,59.06,28052.0,50.3509,50.3594,50.2658,50.2658,28052.0
2016-02-23 14:10:00,59.07,59.12,59.03,59.12,55016.0,50.2743,50.3168,50.2402,50.3168,55016.0
2016-02-23 14:20:00,59.14,59.23,59.03,59.03,38299.0,50.3339,50.4105,50.2402,50.2402,38299.0
2016-02-23 14:30:00,59.04,59.2,59.02,59.16,32224.0,50.2487,50.3849,50.2317,50.3509,32224.0
2016-02-23 14:40:00,59.17,59.23,59.16,59.23,20380.0,50.3594,50.4105,50.3509,50.4105,20380.0
2016-02-23 14:50:00,59.24,59.26,59.12,59.2,38050.0,50.419,50.436,50.3168,50.3849,38050.0
2016-02-23 15:00:00,59.2,59.2,58.96,58.97,59661.0,50.3849,50.3849,50.1807,50.1892,59661.0
2016-02-23 15:10:00,58.97,59.01,58.91,59.01,31213.0,50.1892,50.2232,50.1381,50.2232,31213.0
2016-02-23 15:20:00,59.01,59.02,58.89,58.92,56528.0,50.2232,50.2317,50.1211,50.1466,56528.0
2016-02-23 15:30:00,58.93,59.12,58.93,59.12,49246.0,50.1551,50.3168,50.1551,50.3168,49246.0
2016-02-23 15:40:00,59.12,59.16,59.02,59.07,53743.0,50.3168,50.3509,50.2317,50.2743,53743.0
2016-02-23 15:50:00,59.06,59.07,58.95,58.99,159039.0,50.2658,50.2743,50.1721,50.2062,159039.0
2016-02-24 09:30:00,58.51,58.55,58.17,58.24,41608.0,49.7977,49.8317,49.5083,49.5679,41608.0
2016-02-24 09:40:00,58.2,58.2,58.02,58.11,41726.0,49.5338,49.5338,49.3806,49.4572,41726.0
2016-02-24 09:50:00,58.09,58.14,58.03,58.13,19155.0,49.4402,49.4828,49.3891,49.4742,19155.0
2016-02-24 10:00:00,58.12,58.3,58.0,58.29,63974.0,49.4657,49.6189,49.3636,49.6104,63974.0
2016-02-24 10:10:00,58.32,58.35,58.13,58.19,41646.0,49.636,49.6615,49.4742,49.5253,41646.0
2016-02-24 10:20:00,58.19,58.19,57.96,57.97,13100.0,49.5253,49.5253,49.3296,49.3381,13100.0
2016-02-24 10:30:00,57.99,58.22,57.89,58.13,27545.0,49.3551,49.5508,49.27,49.4742,27545.0
2016-02-24 10:40:00,58.12,58.16,57.99,58.03,42724.0,49.4657,49.4998,49.3551,49.3891,42724.0
2016-02-24 10:50:00,58.04,58.04,57.9,57.99,40842.0,49.3976,49.3976,49.2785,49.3551,40842.0
2016-02-24 11:00:00,57.99,58.06,57.96,58.0,23914.0,49.3551,49.4147,49.3296,49.3636,23914.0
2016-02-24 11:10:00,58.01,58.04,57.88,57.96,21269.0,49.3721,49.3976,49.2615,49.3296,21269.0
2016-02-24 11:20:00,57.98,57.98,57.84,57.87,22644.0,49.3466,49.3466,49.2274,49.253,22644.0
2016-02-24 11:30:00,57.85,57.97,57.85,57.96,19961.0,49.2359,49.3381,49.2359,49.3296,19961.0
2016-02-24 11:40:00,57.96,58.14,57.96,58.04,12813.0,49.3296,49.4828,49.3296,49.3976,12813.0
2016-02-24 11:50:00,58.05,58.09,58.0,58.05,31035.0,49.4062,49.4402,49.3636,49.4062,31035.0
2016-02-24 12:00:00,58.07,58.19,58.05,58.15,39456.0,49.4232,49.5253,49.4062,49.4913,39456.0
2016-02-24 12:10:00,58.15,58.16,57.9,57.94,32360.0,49.4913,49.4998,49.2785,49.3125,32360.0
2016-02-24 12:20:00,57.95,58.02,57.82,57.82,25318.0,49.3211,49.3806,49.2104,49.2104,25318.0
2016-02-24 12:30:00,57.84,57.98,57.8,57.98,22418.0,49.2274,49.3466,49.1934,49.3466,22418.0
2016-02-24 12:40:00,57.98,58.1,57.93,58.1,8324.0,49.3466,49.4487,49.304,49.4487,8324.0
2016-02-24 12:50:00,58.11,58.25,58.11,58.2,7619.0,49.4572,49.5764,49.4572,49.5338,7619.0
2016-02-24 13:00:00,58.2,58.3,58.17,58.27,12849.0,49.5338,49.6189,49.5083,49.5934,12849.0
2016-02-24 13:10:00,58.25,58.25,58.11,58.15,12500.0,49.5764,49.5764,49.4572,49.4913,12500.0
2016-02-24 13:20:00,58.16,58.28,58.14,58.27,20173.0,49.4998,49.6019,49.4828,49.5934,20173.0
2016-02-24 13:30:00,58.28,58.3,58.23,58.28,17483.0,49.6019,49.6189,49.5594,49.6019,17483.0
2016-02-24 13:40:00,58.29,58.37,58.29,58.32,12033.0,49.6104,49.6785,49.6104,49.636,12033.0
2016-02-24 13:50:00,58.33,58.43,58.33,58.4,12701.0,49.6445,49.7296,49.6445,49.704,12701.0
2016-02-24 14:00:00,58.4,58.63,58.37,58.62,21289.0,49.704,49.8998,49.6785,49.8913,21289.0
2016-02-24 14:10:00,58.6,58.6,58.52,58.53,10530.0,49.8743,49.8743,49.8062,49.8147,10530.0
2016-02-24 14:20:00,58.53,58.66,58.53,58.63,28326.0,49.8147,49.9253,49.8147,49.8998,28326.0
2016-02-24 14:30:00,58.63,58.72,58.62,58.69,16903.0,49.8998,49.9764,49.8913,49.9509,16903.0
2016-02-24 14:40:00,58.71,58.76,58.62,58.67,29591.0,49.9679,50.0104,49.8913,49.9338,29591.0
2016-02-24 14:50:00,58.69,58.82,58.68,58.78,59349.0,49.9509,50.0615,49.9424,50.0275,59349.0
2016-02-24 15:00:00,58.79,58.94,58.76,58.94,25725.0,50.036,50.1636,50.0104,50.1636,25725.0
2016-02-24 15:10:00,58.96,59.13,58.94,59.12,27755.0,50.1807,50.3253,50.1636,50.3168,27755.0
2016-02-24 15:20:00,59.13,59.14,59.06,59.11,50939.0,50.3253,50.3339,50.2658,50.3083,50939.0
2016-02-24 15:30:00,59.12,59.21,59.09,59.16,36987.0,50.3168,50.3934,50.2913,50.3509,36987.0
2016-02-24 15:40:00,59.17,59.18,59.02,59.11,105744.0,50.3594,50.3679,50.2317,50.3083,105744.0
2016-02-24 15:50:00,59.12,59.23,59.1,59.17,182545.0,50.3168,50.4105,50.2998,50.3594,182545.0
2016-02-25 09:30:00,59.33,59.66,59.33,59.61,33383.0,50.4956,50.7764,50.4956,50.7339,33383.0
2016-02-25 09:40:00,59.59,59.71,59.45,59.48,16147.0,50.7168,50.819,50.5977,50.6232,16147.0
2016-02-25 09:50:00,59.44,59.57,59.42,59.5,19640.0,50.5892,50.6998,50.5722,50.6403,19640.0
2016-02-25 10:00:00,59.47,59.5,59.32,59.35,23260.0,50.6147,50.6403,50.4871,50.5126,23260.0
2016-02-25 10:10:00,59.36,59.36,59.2,59.23,38710.0,50.5211,50.5211,50.3849,50.4105,38710.0
2016-02-25 10:20:00,59.25,59.29,59.18,59.21,20348.0,50.4275,50.4615,50.3679,50.3934,20348.0
2016-02-25 10:30:00,59.2,59.23,59.15,59.19,49760.0,50.3849,50.4105,50.3424,50.3764,49760.0
2016-02-25 10:40:00,59.18,59.36,59.18,59.32,25081.0,50.3679,50.5211,50.3679,50.4871,25081.0
2016-02-25 10:50:00,59.32,59.32,59.13,59.13,29075.0,50.4871,50.4871,50.3253,50.3253,29075.0
2016-02-25 11:00:00,59.14,59.2,59.09,59.19,14579.0,50.3339,50.3849,50.2913,50.3764,14579.0
2016-02-25 11:10:00,59.18,59.2,59.07,59.07,16664.0,50.3679,50.3849,50.2743,50.2743,16664.0
2016-02-25 11:20:00,59.06,59.28,59.04,59.23,16351.0,50.2658,50.453,50.2487,50.4105,16351.0
2016-02-25 11:30:00,59.21,59.23,59.13,59.16,20560.0,50.3934,50.4105,50.3253,50.3509,20560.0
2016-02-25 11:40:00,59.16,59.19,59.06,59.13,11480.0,50.3509,50.3764,50.2658,50.3253,11480.0
2016-02-25 11:50:00,59.14,59.18,59.03,59.05,47736.0,50.3339,50.3679,50.2402,50.2573,47736.0
2016-02-25 12:00:00,59.06,59.09,58.96,58.97,31007.0,50.2658,50.2913,50.1807,50.1892,31007.0
2016-02-25 12:10:00,58.99,59.02,58.93,58.96,33658.0,50.2062,50.2317,50.1551,50.1807,33658.0
2016-02-25 12:20:00,58.96,59.07,58.96,59.05,47613.0,50.1807,50.2743,50.1807,50.2573,47613.0
2016-02-25 12:30:00,59.07,59.1,59.06,59.09,20451.0,50.2743,50.2998,50.2658,50.2913,20451.0
2016-02-25 12:40:00,59.1,59.11,59.06,59.09,23335.0,50.2998,50.3083,50.2658,50.2913,23335.0
2016-02-25 12:50:00,59.1,59.16,59.1,59.13,52507.0,50.2998,50.3509,50.2998,50.3253,52507.0
2016-02-25 13:00:00,59.13,59.17,59.13,59.14,23074.0,50.3253,50.3594,50.3253,50.3339,23074.0
2016-02-25 13:10:00,59.15,59.3,59.14,59.3,33294.0,50.3424,50.47,50.3339,50.47,33294.0
2016-02-25 13:20:00,59.3,59.3,59.24,59.3,23984.0,50.47,50.47,50.419,50.47,23984.0
2016-02-25 13:30:00,59.29,59.44,59.29,59.4,39280.0,50.4615,50.5892,50.4615,50.5551,39280.0
2016-02-25 13:40:00,59.41,59.58,59.39,59.55,55275.0,50.5637,50.7083,50.5466,50.6828,55275.0
2016-02-25 13:50:00,59.56,59.6,59.5,59.56,13809.0,50.6913,50.7254,50.6403,50.6913,13809.0
2016-02-25 14:00:00,59.56,59.56,59.5,59.52,13808.0,50.6913,50.6913,50.6403,50.6573,13808.0
2016-02-25 14:10:00,59.52,59.6,59.49,59.59,25730.0,50.6573,50.7254,50.6317,50.7168,25730.0
2016-02-25 14:20:00,59.6,59.6,59.55,59.59,14989.0,50.7254,50.7254,50.6828,50.7168,14989.0
2016-02-25 14:30:00,59.59,59.6,59.5,59.5,25934.0,50.7168,50.7254,50.6403,50.6403,25934.0
2016-02-25 14:40:00,59.51,59.59,59.5,59.53,36811.0,50.6488,50.7168,50.6403,50.6658,36811.0
2016-02-25 14:50:00,59.52,59.53,59.49,59.52,14972.0,50.6573,50.6658,50.6317,50.6573,14972.0
2016-02-25 15:00:00,59.53,59.63,59.52,59.62,26842.0,50.6658,50.7509,50.6573,50.7424,26842.0
2016-02-25 15:10:00,59.63,59.7,59.61,59.7,29333.0,50.7509,50.8105,50.7339,50.8105,29333.0
2016-02-25 15:20:00,59.69,59.74,59.68,59.72,39543.0,50.802,50.8445,50.7934,50.8275,39543.0
2016-02-25 15:30:00,59.72,59.86,59.71,59.84,56557.0,50.8275,50.9466,50.819,50.9296,56557.0
2016-02-25 15:40:00,59.84,59.98,59.82,59.96,81158.0,50.9296,51.0488,50.9126,51.0318,81158.0
2016-02-25 15:50:00,59.97,60.07,59.95,60.06,158020.0,51.0403,51.1254,51.0232,51.1169,158020.0
2016-02-26 09:30:00,60.18,60.59,59.95,60.46,117826.0,51.219,51.5679,51.0232,51.4573,117826.0
2016-02-26 09:40:00,60.43,60.61,60.31,60.37,123872.0,51.4318,51.585,51.3296,51.3807,123872.0
2016-02-26 09:50:00,60.36,60.38,60.19,60.2,44904.0,51.3722,51.3892,51.2275,51.236,44904.0
2016-02-26 10:00:00,60.2,60.22,60.05,60.05,48951.0,51.236,51.253,51.1084,51.1084,48951.0
2016-02-26 10:10:00,60.06,60.17,60.02,60.02,30930.0,51.1169,51.2105,51.0828,51.0828,30930.0
2016-02-26 10:20:00,60.01,60.01,59.77,59.84,30297.0,51.0743,51.0743,50.87,50.9296,30297.0
2016-02-26 10:30:00,59.86,59.94,59.81,59.88,39395.0,50.9466,51.0147,50.9041,50.9637,39395.0
2016-02-26 10:40:00,59.89,60.05,59.84,59.97,53809.0,50.9722,51.1084,50.9296,51.0403,53809.0
2016-02-26 10:50:00,59.97,60.04,59.86,60.03,20453.0,51.0403,51.0998,50.9466,51.0913,20453.0
2016-02-26 11:00:00,60.02,60.04,59.91,59.92,28077.0,51.0828,51.0998,50.9892,50.9977,28077.0
2016-02-26 11:10:00,59.91,60.03,59.9,59.91,25518.0,50.9892,51.0913,50.9807,50.9892,25518.0
2016-02-26 11:20:00,59.92,59.93,59.72,59.73,55689.0,50.9977,51.0062,50.8275,50.836,55689.0
2016-02-26 11:30:00,59.72,59.75,59.57,59.59,60506.0,50.8275,50.853,50.6998,50.7168,60506.0
2016-02-26 11:40:00,59.58,59.67,59.54,59.62,42502.0,50.7083,50.7849,50.6743,50.7424,42502.0
2016-02-26 11:50:00,59.62,59.64,59.58,59.59,32629.0,50.7424,50.7594,50.7083,50.7168,32629.0
2016-02-26 12:00:00,59.59,59.59,59.5,59.55,54788.0,50.7168,50.7168,50.6403,50.6828,54788.0
2016-02-26 12:10:00,59.55,59.55,59.4,59.52,16221.0,50.6828,50.6828,50.5551,50.6573,16221.0
2016-02-26 12:20:00,59.52,59.52,59.44,59.5,14048.0,50.6573,50.6573,50.5892,50.6403,14048.0
2016-02-26 12:30:00,59.5,59.54,59.49,59.5,12335.0,50.6403,50.6743,50.6317,50.6403,12335.0
2016-02-26 12:40:00,59.5,59.52,59.45,59.51,20423.0,50.6403,50.6573,50.5977,50.6488,20423.0
2016-02-26 12:50:00,59.5,59.59,59.49,59.51,13517.0,50.6403,50.7168,50.6317,50.6488,13517.0
2016-02-26 13:00:00,59.52,59.61,59.5,59.6,11965.0,50.6573,50.7339,50.6403,50.7254,11965.0
2016-02-26 13:10:00,59.6,59.6,59.48,59.48,14414.0,50.7254,50.7254,50.6232,50.6232,14414.0
2016-02-26 13:20:00,59.48,59.5,59.45,59.47,10204.0,50.6232,50.6403,50.5977,50.6147,10204.0
2016-02-26 13:30:00,59.47,59.53,59.47,59.53,14197.0,50.6147,50.6658,50.6147,50.6658,14197.0
2016-02-26 13:40:00,59.52,59.55,59.44,59.45,17995.0,50.6573,50.6828,50.5892,50.5977,17995.0
2016-02-26 13:50:00,59.46,59.46,59.39,59.44,23063.0,50.6062,50.6062,50.5466,50.5892,23063.0
2016-02-26 14:00:00,59.45,59.61,59.44,59.6,26275.0,50.5977,50.7339,50.5892,50.7254,26275.0
2016-02-26 14:10:00,59.6,59.67,59.57,59.65,18369.0,50.7254,50.7849,50.6998,50.7679,18369.0
2016-02-26 14:20:00,59.64,59.7,59.62,59.66,17623.0,50.7594,50.8105,50.7424,50.7764,17623.0
2016-02-26 14:30:00,59.65,59.65,59.49,59.49,24904.0,50.7679,50.7679,50.6317,50.6317,24904.0
2016-02-26 14:40:00,59.48,59.48,59.42,59.46,25962.0,50.6232,50.6232,50.5722,50.6062,25962.0
2016-02-26 14:50:00,59.46,59.54,59.46,59.49,30768.0,50.6062,50.6743,50.6062,50.6317,30768.0
2016-02-26 15:00:00,59.5,59.62,59.49,59.6,24729.0,50.6403,50.7424,50.6317,50.7254,24729.0
2016-02-26 15:10:00,59.61,59.63,59.55,59.62,32190.0,50.7339,50.7509,50.6828,50.7424,32190.0
2016-02-26 15:20:00,59.63,59.63,59.45,59.49,37956.0,50.7509,50.7509,50.5977,50.6317,37956.0
2016-02-26 15:30:00,59.49,59.62,59.48,59.49,49611.0,50.6317,50.7424,50.6232,50.6317,49611.0
2016-02-26 15:40:00,59.49,59.58,59.49,59.53,79464.0,50.6317,50.7083,50.6317,50.6658,79464.0
2016-02-26 15:50:00,59.53,59.59,59.49,59.5,186216.0,50.6658,50.7168,50.6317,50.6403,186216.0
2016-02-29 09:30:00,59.43,59.69,59.43,59.51,13886.0,50.5807,50.802,50.5807,50.6488,13886.0
2016-02-29 09:40:00,59.53,59.62,59.43,59.49,18504.0,50.6658,50.7424,50.5807,50.6317,18504.0
2016-02-29 09:50:00,59.46,59.61,59.46,59.49,15854.0,50.6062,50.7339,50.6062,50.6317,15854.0
2016-02-29 10:00:00,59.48,59.49,59.2,59.21,39058.0,50.6232,50.6317,50.3849,50.3934,39058.0
2016-02-29 10:10:00,59.23,59.25,59.05,59.09,78334.0,50.4105,50.4275,50.2573,50.2913,78334.0
2016-02-29 10:20:00,59.09,59.26,58.91,58.93,51538.0,50.2913,50.436,50.1381,50.1551,51538.0
2016-02-29 10:30:00,58.94,58.98,58.8,58.86,39657.0,50.1636,50.1977,50.0445,50.0955,39657.0
2016-02-29 10:40:00,58.85,58.99,58.85,58.99,20075.0,50.087,50.2062,50.087,50.2062,20075.0
2016-02-29 10:50:00,58.98,59.13,58.98,59.01,43693.0,50.1977,50.3253,50.1977,50.2232,43693.0
2016-02-29 11:00:00,59.0,59.05,58.97,59.01,30615.0,50.2147,50.2573,50.1892,50.2232,30615.0
2016-02-29 11:10:00,59.01,59.15,58.98,58.98,35565.0,50.2232,50.3424,50.1977,50.1977,35565.0
2016-02-29 11:20:00,58.97,59.0,58.9,58.91,22746.0,50.1892,50.2147,50.1296,50.1381,22746.0
2016-02-29 11:30:00,58.9,59.17,58.88,59.07,34444.0,50.1296,50.3594,50.1126,50.2743,34444.0
2016-02-29 11:40:00,59.09,59.11,59.04,59.08,35413.0,50.2913,50.3083,50.2487,50.2828,35413.0
2016-02-29 11:50:00,59.09,59.12,59.01,59.04,22620.0,50.2913,50.3168,50.2232,50.2487,22620.0
2016-02-29 12:00:00,59.04,59.07,58.93,58.95,28577.0,50.2487,50.2743,50.1551,50.1721,28577.0
2016-02-29 12:10:00,58.96,59.11,58.96,59.03,43140.0,50.1807,50.3083,50.1807,50.2402,43140.0
2016-02-29 12:20:00,59.04,59.07,58.89,58.93,78945.0,50.2487,50.2743,50.1211,50.1551,78945.0
2016-02-29 12:30:00,58.93,59.01,58.9,58.92,35999.0,50.1551,50.2232,50.1296,50.1466,35999.0
2016-02-29 12:40:00,58.93,58.99,58.87,58.88,28386.0,50.1551,50.2062,50.1041,50.1126,28386.0
2016-02-29 12:50:00,58.89,58.96,58.89,58.96,33972.0,50.1211,50.1807,50.1211,50.1807,33972.0
2016-02-29 13:00:00,58.94,58.96,58.86,58.87,21340.0,50.1636,50.1807,50.0955,50.1041,21340.0
2016-02-29 13:10:00,58.87,58.88,58.76,58.85,34607.0,50.1041,50.1126,50.0104,50.087,34607.0
2016-02-29 13:20:00,58.86,58.9,58.7,58.71,38039.0,50.0955,50.1296,49.9594,49.9679,38039.0
2016-02-29 13:30:00,58.73,58.88,58.7,58.82,20788.0,49.9849,50.1126,49.9594,50.0615,20788.0
2016-02-29 13:40:00,58.81,58.82,58.76,58.8,22271.0,50.053,50.0615,50.0104,50.0445,22271.0
2016-02-29 13:50:00,58.8,58.82,58.76,58.81,26424.0,50.0445,50.0615,50.0104,50.053,26424.0
2016-02-29 14:00:00,58.81,58.83,58.69,58.75,37590.0,50.053,50.07,49.9509,50.0019,37590.0
2016-02-29 14:10:00,58.76,58.81,58.7,58.7,47298.0,50.0104,50.053,49.9594,49.9594,47298.0
2016-02-29 14:20:00,58.7,58.7,58.46,58.57,50119.0,49.9594,49.9594,49.7551,49.8487,50119.0
2016-02-29 14:30:00,58.57,58.57,58.44,58.52,45635.0,49.8487,49.8487,49.7381,49.8062,45635.0
2016-02-29 14:40:00,58.51,58.53,58.43,58.46,35084.0,49.7977,49.8147,49.7296,49.7551,35084.0
2016-02-29 14:50:00,58.47,58.54,58.45,58.5,45480.0,49.7636,49.8232,49.7466,49.7892,45480.0
2016-02-29 15:00:00,58.49,58.5,58.38,58.41,44520.0,49.7806,49.7892,49.687,49.7126,44520.0
2016-02-29 15:10:00,58.41,58.42,58.26,58.29,48492.0,49.7126,49.7211,49.5849,49.6104,48492.0
2016-02-29 15:20:00,58.29,58.43,58.25,58.43,62825.0,49.6104,49.7296,49.5764,49.7296,62825.0
2016-02-29 15:30:00,58.42,58.47,58.37,58.47,60758.0,49.7211,49.7636,49.6785,49.7636,60758.0
2016-02-29 15:40:00,58.47,58.54,58.41,58.46,105945.0,49.7636,49.8232,49.7126,49.7551,105945.0
2016-02-29 15:50:00,58.46,58.47,58.23,58.23,343153.0,49.7551,49.7636,49.5594,49.5594,343153.0
2016-03-01 09:30:00,58.81,59.06,58.7,58.97,29705.0,50.053,50.2658,49.9594,50.1892,29705.0
2016-03-01 09:40:00,58.97,59.14,58.82,59.14,30855.0,50.1892,50.3339,50.0615,50.3339,30855.0
2016-03-01 09:50:00,59.16,59.26,59.11,59.12,25051.0,50.3509,50.436,50.3083,50.3168,25051.0
2016-03-01 10:00:00,59.15,59.25,59.03,59.08,53055.0,50.3424,50.4275,50.2402,50.2828,53055.0
2016-03-01 10:10:00,59.09,59.17,59.07,59.12,31631.0,50.2913,50.3594,50.2743,50.3168,31631.0
2016-03-01 10:20:00,59.12,59.34,59.12,59.28,40764.0,50.3168,50.5041,50.3168,50.453,40764.0
2016-03-01 10:30:00,59.27,59.34,59.23,59.28,67290.0,50.4445,50.5041,50.4105,50.453,67290.0
2016-03-01 10:40:00,59.27,59.35,59.27,59.3,64641.0,50.4445,50.5126,50.4445,50.47,64641.0
2016-03-01 10:50:00,59.28,59.4,59.28,59.3,58111.0,50.453,50.5551,50.453,50.47,58111.0
2016-03-01 11:00:00,59.3,59.32,59.19,59.21,28197.0,50.47,50.4871,50.3764,50.3934,28197.0
2016-03-01 11:10:00,59.21,59.27,59.18,59.24,38307.0,50.3934,50.4445,50.3679,50.419,38307.0
2016-03-01 11:20:00,59.24,59.3,59.2,59.25,51272.0,50.419,50.47,50.3849,50.4275,51272.0
2016-03-01 11:30:00,59.25,59.45,59.25,59.43,96682.0,50.4275,50.5977,50.4275,50.5807,96682.0
2016-03-01 11:40:00,59.43,59.49,59.34,59.49,56526.0,50.5807,50.6317,50.5041,50.6317,56526.0
2016-03-01 11:50:00,59.48,59.51,59.42,59.43,56995.0,50.6232,50.6488,50.5722,50.5807,56995.0
2016-03-01 12:00:00,59.43,59.7,59.42,59.67,76181.0,50.5807,50.8105,50.5722,50.7849,76181.0
2016-03-01 12:10:00,59.68,59.7,59.61,59.69,13346.0,50.7934,50.8105,50.7339,50.802,13346.0
2016-03-01 12:20:00,59.7,59.78,59.7,59.76,24680.0,50.8105,50.8786,50.8105,50.8615,24680.0
2016-03-01 12:30:00,59.75,59.78,59.61,59.66,46143.0,50.853,50.8786,50.7339,50.7764,46143.0
2016-03-01 12:40:00,59.64,59.86,59.63,59.76,18980.0,50.7594,50.9466,50.7509,50.8615,18980.0
2016-03-01 12:50:00,59.75,59.8,59.59,59.61,34866.0,50.853,50.8956,50.7168,50.7339,34866.0
2016-03-01 13:00:00,59.63,59.63,59.54,59.55,18677.0,50.7509,50.7509,50.6743,50.6828,18677.0
2016-03-01 13:10:00,59.57,59.61,59.52,59.61,29940.0,50.6998,50.7339,50.6573,50.7339,29940.0
2016-03-01 13:20:00,59.6,59.67,59.59,59.63,33658.0,50.7254,50.7849,50.7168,50.7509,33658.0
2016-03-01 13:30:00,59.64,59.77,59.64,59.71,25608.0,50.7594,50.87,50.7594,50.819,25608.0
2016-03-01 13:40:00,59.7,59.79,59.69,59.78,42358.0,50.8105,50.8871,50.802,50.8786,42358.0
2016-03-01 13:50:00,59.78,59.78,59.67,59.7,30261.0,50.8786,50.8786,50.7849,50.8105,30261.0
2016-03-01 14:00:00,59.7,59.74,59.68,59.69,46369.0,50.8105,50.8445,50.7934,50.802,46369.0
2016-03-01 14:10:00,59.69,59.76,59.69,59.7,25650.0,50.802,50.8615,50.802,50.8105,25650.0
2016-03-01 14:20:00,59.7,59.72,59.6,59.67,57938.0,50.8105,50.8275,50.7254,50.7849,57938.0
2016-03-01 14:30:00,59.66,59.71,59.63,59.67,30197.0,50.7764,50.819,50.7509,50.7849,30197.0
2016-03-01 14:40:00,59.67,59.8,59.67,59.77,66541.0,50.7849,50.8956,50.7849,50.87,66541.0
2016-03-01 14:50:00,59.78,59.82,59.72,59.81,29953.0,50.8786,50.9126,50.8275,50.9041,29953.0
2016-03-01 15:00:00,59.81,59.88,59.79,59.88,48298.0,50.9041,50.9637,50.8871,50.9637,48298.0
2016-03-01 15:10:00,59.87,59.91,59.84,59.88,53329.0,50.9552,50.9892,50.9296,50.9637,53329.0
2016-03-01 15:20:00,59.89,59.89,59.84,59.88,34107.0,50.9722,50.9722,50.9296,50.9637,34107.0
2016-03-01 15:30:00,59.88,59.9,59.83,59.86,67119.0,50.9637,50.9807,50.9211,50.9466,67119.0
2016-03-01 15:40:00,59.86,59.87,59.81,59.85,90890.0,50.9466,50.9552,50.9041,50.9381,90890.0
2016-03-01 15:50:00,59.85,60.01,59.85,59.99,144532.0,50.9381,51.0743,50.9381,51.0573,144532.0
2016-03-02 09:30:00,59.96,59.99,59.12,59.82,36627.0,51.0318,51.0573,50.3168,50.9126,36627.0
2016-03-02 09:40:00,59.79,59.94,59.72,59.88,34462.0,50.8871,51.0147,50.8275,50.9637,34462.0
2016-03-02 09:50:00,59.88,59.94,59.59,59.67,80107.0,50.9637,51.0147,50.7168,50.7849,80107.0
2016-03-02 10:00:00,59.65,59.78,59.63,59.76,34267.0,50.7679,50.8786,50.7509,50.8615,34267.0
2016-03-02 10:10:00,59.75,59.77,59.66,59.69,31269.0,50.853,50.87,50.7764,50.802,31269.0
2016-03-02 10:20:00,59.69,59.69,59.45,59.46,15671.0,50.802,50.802,50.5977,50.6062,15671.0
2016-03-02 10:30:00,59.46,59.53,59.35,59.49,41008.0,50.6062,50.6658,50.5126,50.6317,41008.0
2016-03-02 10:40:00,59.48,59.48,59.35,59.42,25739.0,50.6232,50.6232,50.5126,50.5722,25739.0
2016-03-02 10:50:00,59.43,59.55,59.39,59.5,35730.0,50.5807,50.6828,50.5466,50.6403,35730.0
2016-03-02 11:00:00,59.5,59.63,59.5,59.58,16458.0,50.6403,50.7509,50.6403,50.7083,16458.0
2016-03-02 11:10:00,59.58,59.64,59.58,59.62,38486.0,50.7083,50.7594,50.7083,50.7424,38486.0
2016-03-02 11:20:00,59.61,59.67,59.56,59.66,51982.0,50.7339,50.7849,50.6913,50.7764,51982.0
2016-03-02 11:30:00,59.66,59.69,59.58,59.6,34472.0,50.7764,50.802,50.7083,50.7254,34472.0
2016-03-02 11:40:00,59.61,59.63,59.58,59.6,15414.0,50.7339,50.7509,50.7083,50.7254,15414.0
2016-03-02 11:50:00,59.59,59.6,59.46,59.46,26812.0,50.7168,50.7254,50.6062,50.6062,26812.0
2016-03-02 12:00:00,59.46,59.51,59.37,59.39,12499.0,50.6062,50.6488,50.5296,50.5466,12499.0
2016-03-02 12:10:00,59.4,59.47,59.39,59.46,18221.0,50.5551,50.6147,50.5466,50.6062,18221.0
2016-03-02 12:20:00,59.47,59.52,59.44,59.45,28945.0,50.6147,50.6573,50.5892,50.5977,28945.0
2016-03-02 12:30:00,59.44,59.48,59.43,59.47,26447.0,50.5892,50.6232,50.5807,50.6147,26447.0
2016-03-02 12:40:00,59.48,59.6,59.47,59.57,20766.0,50.6232,50.7254,50.6147,50.6998,20766.0
2016-03-02 12:50:00,59.56,59.59,59.53,59.56,17475.0,50.6913,50.7168,50.6658,50.6913,17475.0
2016-03-02 13:00:00,59.56,59.57,59.53,59.56,20961.0,50.6913,50.6998,50.6658,50.6913,20961.0
2016-03-02 13:10:00,59.56,59.68,59.55,59.68,30542.0,50.6913,50.7934,50.6828,50.7934,30542.0
2016-03-02 13:20:00,59.67,59.74,59.63,59.7,23328.0,50.7849,50.8445,50.7509,50.8105,23328.0
2016-03-02 13:30:00,59.7,59.74,59.69,59.74,16197.0,50.8105,50.8445,50.802,50.8445,16197.0
2016-03-02 13:40:00,59.75,59.82,59.74,59.82,20439.0,50.853,50.9126,50.8445,50.9126,20439.0
2016-03-02 13:50:00,59.81,59.84,59.77,59.77,35273.0,50.9041,50.9296,50.87,50.87,35273.0
2016-03-02 14:00:00,59.76,59.79,59.65,59.66,36688.0,50.8615,50.8871,50.7679,50.7764,36688.0
2016-03-02 14:10:00,59.65,59.68,59.6,59.65,23217.0,50.7679,50.7934,50.7254,50.7679,23217.0
2016-03-02 14:20:00,59.65,59.8,59.62,59.76,30390.0,50.7679,50.8956,50.7424,50.8615,30390.0
2016-03-02 14:30:00,59.76,59.87,59.76,59.86,23706.0,50.8615,50.9552,50.8615,50.9466,23706.0
2016-03-02 14:40:00,59.86,59.89,59.8,59.81,21620.0,50.9466,50.9722,50.8956,50.9041,21620.0
2016-03-02 14:50:00,59.81,59.87,59.79,59.79,22515.0,50.9041,50.9552,50.8871,50.8871,22515.0
2016-03-02 15:00:00,59.79,59.8,59.72,59.72,23836.0,50.8871,50.8956,50.8275,50.8275,23836.0
2016-03-02 15:10:00,59.72,59.82,59.72,59.76,32456.0,50.8275,50.9126,50.8275,50.8615,32456.0
2016-03-02 15:20:00,59.76,59.83,59.75,59.76,37710.0,50.8615,50.9211,50.853,50.8615,37710.0
2016-03-02 15:30:00,59.77,59.81,59.71,59.78,49666.0,50.87,50.9041,50.819,50.8786,49666.0
2016-03-02 15:40:00,59.77,59.85,59.77,59.85,78314.0,50.87,50.9381,50.87,50.9381,78314.0
2016-03-02 15:50:00,59.85,59.95,59.81,59.93,136125.0,50.9381,51.0232,50.9041,51.0062,136125.0
2016-03-03 09:30:00,59.85,59.92,59.43,59.88,25659.0,50.9381,50.9977,50.5807,50.9637,25659.0
2016-03-03 09:40:00,59.89,60.01,59.79,60.01,36796.0,50.9722,51.0743,50.8871,51.0743,36796.0
2016-03-03 09:50:00,60.02,60.22,59.96,60.13,78026.0,51.0828,51.253,51.0318,51.1764,78026.0
2016-03-03 10:00:00,60.13,60.18,59.91,59.92,62825.0,51.1764,51.219,50.9892,50.9977,62825.0
2016-03-03 10:10:00,59.93,59.95,59.71,59.78,23689.0,51.0062,51.0232,50.819,50.8786,23689.0
2016-03-03 10:20:00,59.77,59.85,59.73,59.8,12200.0,50.87,50.9381,50.836,50.8956,12200.0
2016-03-03 10:30:00,59.79,59.84,59.76,59.83,15454.0,50.8871,50.9296,50.8615,50.9211,15454.0
2016-03-03 10:40:00,59.81,59.88,59.77,59.85,14603.0,50.9041,50.9637,50.87,50.9381,14603.0
2016-03-03 10:50:00,59.84,59.91,59.83,59.84,21545.0,50.9296,50.9892,50.9211,50.9296,21545.0
2016-03-03 11:00:00,59.85,59.89,59.78,59.86,15031.0,50.9381,50.9722,50.8786,50.9466,15031.0
2016-03-03 11:10:00,59.85,59.91,59.79,59.86,18017.0,50.9381,50.9892,50.8871,50.9466,18017.0
2016-03-03 11:20:00,59.86,59.86,59.63,59.64,16865.0,50.9466,50.9466,50.7509,50.7594,16865.0
2016-03-03 11:30:00,59.63,59.67,59.57,59.67,29759.0,50.7509,50.7849,50.6998,50.7849,29759.0
2016-03-03 11:40:00,59.68,59.78,59.65,59.78,15563.0,50.7934,50.8786,50.7679,50.8786,15563.0
2016-03-03 11:50:00,59.76,59.98,59.73,59.93,24419.0,50.8615,51.0488,50.836,51.0062,24419.0
2016-03-03 12:00:00,59.92,59.96,59.87,59.95,13750.0,50.9977,51.0318,50.9552,51.0232,13750.0
2016-03-03 12:10:00,59.96,60.06,59.95,60.04,30047.0,51.0318,51.1169,51.0232,51.0998,30047.0
2016-03-03 12:20:00,60.03,60.06,60.0,60.04,20910.0,51.0913,51.1169,51.0658,51.0998,20910.0
2016-03-03 12:30:00,60.04,60.19,59.96,60.15,64150.0,51.0998,51.2275,51.0318,51.1935,64150.0
2016-03-03 12:40:00,60.15,60.16,60.03,60.04,21832.0,51.1935,51.202,51.0913,51.0998,21832.0
2016-03-03 12:50:00,60.04,60.05,59.95,60.04,16109.0,51.0998,51.1084,51.0232,51.0998,16109.0
2016-03-03 13:00:00,60.04,60.12,60.04,60.12,10686.0,51.0998,51.1679,51.0998,51.1679,10686.0
2016-03-03 13:10:00,60.13,60.14,60.03,60.04,15789.0,51.1764,51.185,51.0913,51.0998,15789.0
2016-03-03 13:20:00,60.05,60.11,60.03,60.07,39990.0,51.1084,51.1594,51.0913,51.1254,39990.0
2016-03-03 13:30:00,60.08,60.2,60.08,60.19,47417.0,51.1339,51.236,51.1339,51.2275,47417.0
2016-03-03 13:40:00,60.18,60.21,60.13,60.19,21688.0,51.219,51.2445,51.1764,51.2275,21688.0
2016-03-03 13:50:00,60.19,60.26,60.18,60.24,31550.0,51.2275,51.2871,51.219,51.2701,31550.0
2016-03-03 14:00:00,60.25,60.26,60.16,60.17,28382.0,51.2786,51.2871,51.202,51.2105,28382.0
2016-03-03 14:10:00,60.17,60.21,60.15,60.18,20231.0,51.2105,51.2445,51.1935,51.219,20231.0
2016-03-03 14:20:00,60.18,60.2,60.1,60.1,29813.0,51.219,51.236,51.1509,51.1509,29813.0
2016-03-03 14:30:00,60.11,60.17,60.1,60.15,31301.0,51.1594,51.2105,51.1509,51.1935,31301.0
2016-03-03 14:40:00,60.15,60.23,60.14,60.19,19112.0,51.1935,51.2616,51.185,51.2275,19112.0
2016-03-03 14:50:00,60.2,60.3,60.2,60.3,43907.0,51.236,51.3211,51.236,51.3211,43907.0
2016-03-03 15:00:00,60.3,60.39,60.29,60.32,37929.0,51.3211,51.3977,51.3126,51.3381,37929.0
2016-03-03 15:10:00,60.32,60.34,60.25,60.32,53124.0,51.3381,51.3552,51.2786,51.3381,53124.0
2016-03-03 15:20:00,60.31,60.33,60.29,60.31,53796.0,51.3296,51.3467,51.3126,51.3296,53796.0
2016-03-03 15:30:00,60.31,60.39,60.28,60.38,185630.0,51.3296,51.3977,51.3041,51.3892,185630.0
2016-03-03 15:40:00,60.38,60.47,60.37,60.44,117983.0,51.3892,51.4658,51.3807,51.4403,117983.0
2016-03-03 15:50:00,60.44,60.44,60.29,60.33,254266.0,51.4403,51.4403,51.3126,51.3467,254266.0
2016-03-04 09:30:00,60.33,60.52,60.07,60.13,30695.0,51.3467,51.5084,51.1254,51.1764,30695.0
2016-03-04 09:40:00,60.13,60.18,60.01,60.07,34900.0,51.1764,51.219,51.0743,51.1254,34900.0
2016-03-04 09:50:00,60.04,60.09,59.98,60.04,56939.0,51.0998,51.1424,51.0488,51.0998,56939.0
2016-03-04 10:00:00,60.04,60.07,59.95,60.01,30346.0,51.0998,51.1254,51.0232,51.0743,30346.0
2016-03-04 10:10:00,60.01,60.17,59.95,60.07,29138.0,51.0743,51.2105,51.0232,51.1254,29138.0
2016-03-04 10:20:00,60.04,60.19,60.0,60.13,25971.0,51.0998,51.2275,51.0658,51.1764,25971.0
2016-03-04 10:30:00,60.13,60.16,60.06,60.09,31614.0,51.1764,51.202,51.1169,51.1424,31614.0
2016-03-04 10:40:00,60.1,60.22,60.04,60.22,32985.0,51.1509,51.253,51.0998,51.253,32985.0
2016-03-04 10:50:00,60.22,60.22,60.02,60.03,16889.0,51.253,51.253,51.0828,51.0913,16889.0
2016-03-04 11:00:00,60.03,60.16,60.03,60.13,25263.0,51.0913,51.202,51.0913,51.1764,25263.0
2016-03-04 11:10:00,60.13,60.34,60.07,60.34,21666.0,51.1764,51.3552,51.1254,51.3552,21666.0
2016-03-04 11:20:00,60.36,60.37,60.22,60.23,41497.0,51.3722,51.3807,51.253,51.2616,41497.0
2016-03-04 11:30:00,60.24,60.27,60.05,60.15,71061.0,51.2701,51.2956,51.1084,51.1935,71061.0
2016-03-04 11:40:00,60.14,60.17,60.11,60.13,19950.0,51.185,51.2105,51.1594,51.1764,19950.0
2016-03-04 11:50:00,60.13,60.27,60.11,60.26,23769.0,51.1764,51.2956,51.1594,51.2871,23769.0
2016-03-04 12:00:00,60.26,60.29,60.22,60.28,18428.0,51.2871,51.3126,51.253,51.3041,18428.0
2016-03-04 12:10:00,60.28,60.28,60.04,60.05,30809.0,51.3041,51.3041,51.0998,51.1084,30809.0
2016-03-04 12:20:00,60.05,60.1,59.97,60.1,23326.0,51.1084,51.1509,51.0403,51.1509,23326.0
2016-03-04 12:30:00,60.12,60.25,60.12,60.2,69749.0,51.1679,51.2786,51.1679,51.236,69749.0
2016-03-04 12:40:00,60.2,60.3,60.17,60.3,159573.0,51.236,51.3211,51.2105,51.3211,159573.0
2016-03-04 12:50:00,60.31,60.42,60.31,60.39,15798.0,51.3296,51.4233,51.3296,51.3977,15798.0
2016-03-04 13:00:00,60.38,60.48,60.36,60.44,21074.0,51.3892,51.4743,51.3722,51.4403,21074.0
2016-03-04 13:10:00,60.44,60.45,60.38,60.41,39989.0,51.4403,51.4488,51.3892,51.4147,39989.0
2016-03-04 13:20:00,60.41,60.5,60.4,60.48,22476.0,51.4147,51.4913,51.4062,51.4743,22476.0
2016-03-04 13:30:00,60.49,60.58,60.43,60.56,34858.0,51.4828,51.5594,51.4318,51.5424,34858.0
2016-03-04 13:40:00,60.55,60.68,60.55,60.68,32769.0,51.5339,51.6445,51.5339,51.6445,32769.0
2016-03-04 13:50:00,60.69,60.75,60.67,60.69,32705.0,51.6531,51.7041,51.636,51.6531,32705.0
2016-03-04 14:00:00,60.68,60.69,60.54,60.59,36998.0,51.6445,51.6531,51.5254,51.5679,36998.0
2016-03-04 14:10:00,60.59,60.63,60.56,60.59,31634.0,51.5679,51.602,51.5424,51.5679,31634.0
2016-03-04 14:20:00,60.59,60.62,60.5,60.55,34272.0,51.5679,51.5935,51.4913,51.5339,34272.0
2016-03-04 14:30:00,60.54,60.59,60.5,60.58,272202.0,51.5254,51.5679,51.4913,51.5594,272202.0
2016-03-04 14:40:00,60.57,60.61,60.51,60.61,39308.0,51.5509,51.585,51.4999,51.585,39308.0
2016-03-04 14:50:00,60.62,60.63,60.55,60.61,69250.0,51.5935,51.602,51.5339,51.585,69250.0
2016-03-04 15:00:00,60.61,60.62,60.5,60.51,78623.0,51.585,51.5935,51.4913,51.4999,78623.0
2016-03-04 15:10:00,60.51,60.67,60.5,60.65,60100.0,51.4999,51.636,51.4913,51.619,60100.0
2016-03-04 15:20:00,60.65,60.74,60.56,60.72,40168.0,51.619,51.6956,51.5424,51.6786,40168.0
2016-03-04 15:30:00,60.71,60.79,60.67,60.73,78048.0,51.6701,51.7382,51.636,51.6871,78048.0
2016-03-04 15:40:00,60.73,60.84,60.7,60.76,110685.0,51.6871,51.7807,51.6616,51.7126,110685.0
2016-03-04 15:50:00,60.77,60.82,60.75,60.8,306363.0,51.7211,51.7637,51.7041,51.7467,306363.0
2016-03-07 09:30:00,60.44,60.66,60.3,60.57,22524.0,51.4403,51.6275,51.3211,51.5509,22524.0
2016-03-07 09:40:00,60.55,60.59,60.48,60.5,17890.0,51.5339,51.5679,51.4743,51.4913,17890.0
2016-03-07 09:50:00,60.5,60.58,60.38,60.38,45908.0,51.4913,51.5594,51.3892,51.3892,45908.0
2016-03-07 10:00:00,60.35,60.37,60.23,60.24,19888.0,51.3637,51.3807,51.2616,51.2701,19888.0
2016-03-07 10:10:00,60.25,60.32,60.2,60.32,26458.0,51.2786,51.3381,51.236,51.3381,26458.0
2016-03-07 10:20:00,60.32,60.34,60.26,60.33,32104.0,51.3381,51.3552,51.2871,51.3467,32104.0
2016-03-07 10:30:00,60.33,60.39,60.27,60.37,41834.0,51.3467,51.3977,51.2956,51.3807,41834.0
2016-03-07 10:40:00,60.37,60.46,60.26,60.27,27538.0,51.3807,51.4573,51.2871,51.2956,27538.0
2016-03-07 10:50:00,60.27,60.37,60.26,60.33,27513.0,51.2956,51.3807,51.2871,51.3467,27513.0
2016-03-07 11:00:00,60.34,60.35,60.21,60.27,33502.0,51.3552,51.3637,51.2445,51.2956,33502.0
2016-03-07 11:10:00,60.28,60.28,60.08,60.09,25661.0,51.3041,51.3041,51.1339,51.1424,25661.0
2016-03-07 11:20:00,60.09,60.19,60.08,60.11,19367.0,51.1424,51.2275,51.1339,51.1594,19367.0
2016-03-07 11:30:00,60.13,60.3,60.13,60.27,17402.0,51.1764,51.3211,51.1764,51.2956,17402.0
2016-03-07 11:40:00,60.26,60.37,60.24,60.31,15828.0,51.2871,51.3807,51.2701,51.3296,15828.0
2016-03-07 11:50:00,60.31,60.33,60.18,60.19,31084.0,51.3296,51.3467,51.219,51.2275,31084.0
2016-03-07 12:00:00,60.18,60.22,60.12,60.18,23802.0,51.219,51.253,51.1679,51.219,23802.0
2016-03-07 12:10:00,60.18,60.19,60.13,60.15,23600.0,51.219,51.2275,51.1764,51.1935,23600.0
2016-03-07 12:20:00,60.15,60.22,60.14,60.21,33284.0,51.1935,51.253,51.185,51.2445,33284.0
2016-03-07 12:30:00,60.22,60.29,60.14,60.17,34382.0,51.253,51.3126,51.185,51.2105,34382.0
2016-03-07 12:40:00,60.18,60.25,60.16,60.25,24609.0,51.219,51.2786,51.202,51.2786,24609.0
2016-03-07 12:50:00,60.25,60.28,60.15,60.21,37772.0,51.2786,51.3041,51.1935,51.2445,37772.0
2016-03-07 13:00:00,60.22,60.31,60.21,60.28,37316.0,51.253,51.3296,51.2445,51.3041,37316.0
2016-03-07 13:10:00,60.29,60.31,60.23,60.26,26449.0,51.3126,51.3296,51.2616,51.2871,26449.0
2016-03-07 13:20:00,60.27,60.27,60.18,60.19,30457.0,51.2956,51.2956,51.219,51.2275,30457.0
2016-03-07 13:30:00,60.19,60.19,60.11,60.14,35362.0,51.2275,51.2275,51.1594,51.185,35362.0
2016-03-07 13:40:00,60.14,60.14,60.05,60.09,23132.0,51.185,51.185,51.1084,51.1424,23132.0
2016-03-07 13:50:00,60.09,60.13,60.03,60.08,46893.0,51.1424,51.1764,51.0913,51.1339,46893.0
2016-03-07 14:00:00,60.09,60.14,60.03,60.04,43022.0,51.1424,51.185,51.0913,51.0998,43022.0
2016-03-07 14:10:00,60.03,60.06,59.98,59.98,42770.0,51.0913,51.1169,51.0488,51.0488,42770.0
2016-03-07 14:20:00,59.99,60.01,59.99,60.0,45085.0,51.0573,51.0743,51.0573,51.0658,45085.0
2016-03-07 14:30:00,60.0,60.1,59.91,59.91,75069.0,51.0658,51.1509,50.9892,50.9892,75069.0
2016-03-07 14:40:00,59.91,60.0,59.91,59.92,41237.0,50.9892,51.0658,50.9892,50.9977,41237.0
2016-03-07 14:50:00,59.92,59.95,59.86,59.88,30377.0,50.9977,51.0232,50.9466,50.9637,30377.0
2016-03-07 15:00:00,59.87,59.89,59.83,59.89,51117.0,50.9552,50.9722,50.9211,50.9722,51117.0
2016-03-07 15:10:00,59.9,60.03,59.9,60.03,28494.0,50.9807,51.0913,50.9807,51.0913,28494.0
2016-03-07 15:20:00,60.03,60.04,59.96,60.03,46353.0,51.0913,51.0998,51.0318,51.0913,46353.0
2016-03-07 15:30:00,60.04,60.23,60.02,60.2,54227.0,51.0998,51.2616,51.0828,51.236,54227.0
2016-03-07 15:40:00,60.19,60.2,60.02,60.05,82048.0,51.2275,51.236,51.0828,51.1084,82048.0
2016-03-07 15:50:00,60.06,60.09,59.99,60.06,164009.0,51.1169,51.1424,51.0573,51.1169,164009.0
2016-03-08 09:30:00,59.53,59.74,59.48,59.57,26046.0,50.6658,50.8445,50.6232,50.6998,26046.0
2016-03-08 09:40:00,59.56,59.69,59.49,59.64,31048.0,50.6913,50.802,50.6317,50.7594,31048.0
2016-03-08 09:50:00,59.63,59.66,59.52,59.63,15845.0,50.7509,50.7764,50.6573,50.7509,15845.0
2016-03-08 10:00:00,59.61,59.63,59.47,59.47,24318.0,50.7339,50.7509,50.6147,50.6147,24318.0
2016-03-08 10:10:00,59.48,59.58,59.48,59.48,20474.0,50.6232,50.7083,50.6232,50.6232,20474.0
2016-03-08 10:20:00,59.49,59.55,59.26,59.26,15355.0,50.6317,50.6828,50.436,50.436,15355.0
2016-03-08 10:30:00,59.28,59.48,59.28,59.43,18341.0,50.453,50.6232,50.453,50.5807,18341.0
2016-03-08 10:40:00,59.44,59.45,59.33,59.45,32267.0,50.5892,50.5977,50.4956,50.5977,32267.0
2016-03-08 10:50:00,59.45,59.51,59.43,59.49,20547.0,50.5977,50.6488,50.5807,50.6317,20547.0
2016-03-08 11:00:00,59.51,59.56,59.49,59.51,14402.0,50.6488,50.6913,50.6317,50.6488,14402.0
2016-03-08 11:10:00,59.51,59.52,59.45,59.48,21911.0,50.6488,50.6573,50.5977,50.6232,21911.0
2016-03-08 11:20:00,59.47,59.53,59.41,59.46,20979.0,50.6147,50.6658,50.5637,50.6062,20979.0
2016-03-08 11:30:00,59.45,59.55,59.45,59.52,16771.0,50.5977,50.6828,50.5977,50.6573,16771.0
2016-03-08 11:40:00,59.51,59.57,59.48,59.56,16049.0,50.6488,50.6998,50.6232,50.6913,16049.0
2016-03-08 11:50:00,59.56,59.65,59.56,59.63,15347.0,50.6913,50.7679,50.6913,50.7509,15347.0
2016-03-08 12:00:00,59.62,59.63,59.54,59.63,9011.0,50.7424,50.7509,50.6743,50.7509,9011.0
2016-03-08 12:10:00,59.63,59.71,59.63,59.71,11497.0,50.7509,50.819,50.7509,50.819,11497.0
2016-03-08 12:20:00,59.7,59.74,59.65,59.68,8532.0,50.8105,50.8445,50.7679,50.7934,8532.0
2016-03-08 12:30:00,59.68,59.75,59.65,59.65,10766.0,50.7934,50.853,50.7679,50.7679,10766.0
2016-03-08 12:40:00,59.64,59.65,59.58,59.64,9394.0,50.7594,50.7679,50.7083,50.7594,9394.0
2016-03-08 12:50:00,59.63,59.65,59.61,59.64,10914.0,50.7509,50.7679,50.7339,50.7594,10914.0
2016-03-08 13:00:00,59.64,59.68,59.61,59.61,10587.0,50.7594,50.7934,50.7339,50.7339,10587.0
2016-03-08 13:10:00,59.61,59.65,59.57,59.65,20441.0,50.7339,50.7679,50.6998,50.7679,20441.0
2016-03-08 13:20:00,59.65,59.73,59.64,59.68,12110.0,50.7679,50.836,50.7594,50.7934,12110.0
2016-03-08 13:30:00,59.68,59.76,59.68,59.69,11840.0,50.7934,50.8615,50.7934,50.802,11840.0
2016-03-08 13:40:00,59.7,59.71,59.62,59.63,12602.0,50.8105,50.819,50.7424,50.7509,12602.0
2016-03-08 13:50:00,59.64,59.64,59.51,59.55,29948.0,50.7594,50.7594,50.6488,50.6828,29948.0
2016-03-08 14:00:00,59.54,59.68,59.5,59.66,14684.0,50.6743,50.7934,50.6403,50.7764,14684.0
2016-03-08 14:10:00,59.66,59.68,59.61,59.65,16976.0,50.7764,50.7934,50.7339,50.7679,16976.0
2016-03-08 14:20:00,59.65,59.67,59.46,59.46,58535.0,50.7679,50.7849,50.6062,50.6062,58535.0
2016-03-08 14:30:00,59.47,59.5,59.38,59.44,48560.0,50.6147,50.6403,50.5381,50.5892,48560.0
2016-03-08 14:40:00,59.44,59.46,59.38,59.38,22552.0,50.5892,50.6062,50.5381,50.5381,22552.0
2016-03-08 14:50:00,59.37,59.41,59.34,59.4,39015.0,50.5296,50.5637,50.5041,50.5551,39015.0
2016-03-08 15:00:00,59.4,59.46,59.39,59.41,35235.0,50.5551,50.6062,50.5466,50.5637,35235.0
2016-03-08 15:10:00,59.42,59.47,59.31,59.34,56157.0,50.5722,50.6147,50.4785,50.5041,56157.0
2016-03-08 15:20:00,59.35,59.42,59.28,59.28,29258.0,50.5126,50.5722,50.453,50.453,29258.0
2016-03-08 15:30:00,59.28,59.35,59.27,59.27,42808.0,50.453,50.5126,50.4445,50.4445,42808.0
2016-03-08 15:40:00,59.26,59.29,59.23,59.29,110434.0,50.436,50.4615,50.4105,50.4615,110434.0
2016-03-08 15:50:00,59.28,59.28,59.13,59.18,185319.0,50.453,50.453,50.3253,50.3679,185319.0
2016-03-09 09:30:00,59.52,59.67,59.11,59.6,115679.0,50.6573,50.7849,50.3083,50.7254,115679.0
2016-03-09 09:40:00,59.61,59.71,59.5,59.68,21269.0,50.7339,50.819,50.6403,50.7934,21269.0
2016-03-09 09:50:00,59.69,59.84,59.66,59.75,48639.0,50.802,50.9296,50.7764,50.853,48639.0
2016-03-09 10:00:00,59.74,59.77,59.47,59.51,34357.0,50.8445,50.87,50.6147,50.6488,34357.0
2016-03-09 10:10:00,59.52,59.63,59.51,59.61,22141.0,50.6573,50.7509,50.6488,50.7339,22141.0
2016-03-09 10:20:00,59.6,59.66,59.6,59.6,17703.0,50.7254,50.7764,50.7254,50.7254,17703.0
2016-03-09 10:30:00,59.58,59.62,59.48,59.56,11906.0,50.7083,50.7424,50.6232,50.6913,11906.0
2016-03-09 10:40:00,59.57,59.59,59.47,59.49,16167.0,50.6998,50.7168,50.6147,50.6317,16167.0
2016-03-09 10:50:00,59.48,59.48,59.25,59.32,34669.0,50.6232,50.6232,50.4275,50.4871,34669.0
2016-03-09 11:00:00,59.34,59.45,59.33,59.44,32843.0,50.5041,50.5977,50.4956,50.5892,32843.0
2016-03-09 11:10:00,59.44,59.52,59.44,59.51,31474.0,50.5892,50.6573,50.5892,50.6488,31474.0
2016-03-09 11:20:00,59.51,59.52,59.38,59.38,25754.0,50.6488,50.6573,50.5381,50.5381,25754.0
2016-03-09 11:30:00,59.39,59.55,59.39,59.55,29819.0,50.5466,50.6828,50.5466,50.6828,29819.0
2016-03-09 11:40:00,59.57,59.6,59.49,59.53,18313.0,50.6998,50.7254,50.6317,50.6658,18313.0
2016-03-09 11:50:00,59.53,59.53,59.49,59.52,31491.0,50.6658,50.6658,50.6317,50.6573,31491.0
2016-03-09 12:00:00,59.52,59.57,59.5,59.53,16573.0,50.6573,50.6998,50.6403,50.6658,16573.0
2016-03-09 12:10:00,59.52,59.55,59.5,59.52,19799.0,50.6573,50.6828,50.6403,50.6573,19799.0
2016-03-09 12:20:00,59.5,59.6,59.5,59.6,27362.0,50.6403,50.7254,50.6403,50.7254,27362.0
2016-03-09 12:30:00,59.6,59.62,59.56,59.61,21055.0,50.7254,50.7424,50.6913,50.7339,21055.0
2016-03-09 12:40:00,59.61,59.65,59.55,59.6,93876.0,50.7339,50.7679,50.6828,50.7254,93876.0
2016-03-09 12:50:00,59.56,59.63,59.54,59.6,18264.0,50.6913,50.7509,50.6743,50.7254,18264.0
2016-03-09 13:00:00,59.6,59.6,59.49,59.55,55982.0,50.7254,50.7254,50.6317,50.6828,55982.0
2016-03-09 13:10:00,59.56,59.62,59.54,59.59,11574.0,50.6913,50.7424,50.6743,50.7168,11574.0
2016-03-09 13:20:00,59.6,59.61,59.55,59.58,12109.0,50.7254,50.7339,50.6828,50.7083,12109.0
2016-03-09 13:30:00,59.59,59.63,59.56,59.58,9859.0,50.7168,50.7509,50.6913,50.7083,9859.0
2016-03-09 13:40:00,59.58,59.67,59.57,59.66,12088.0,50.7083,50.7849,50.6998,50.7764,12088.0
2016-03-09 13:50:00,59.66,59.74,59.63,59.67,32530.0,50.7764,50.8445,50.7509,50.7849,32530.0
2016-03-09 14:00:00,59.67,59.81,59.67,59.81,17845.0,50.7849,50.9041,50.7849,50.9041,17845.0
2016-03-09 14:10:00,59.78,59.84,59.71,59.81,22819.0,50.8786,50.9296,50.819,50.9041,22819.0
2016-03-09 14:20:00,59.79,59.88,59.76,59.87,35791.0,50.8871,50.9637,50.8615,50.9552,35791.0
2016-03-09 14:30:00,59.85,59.85,59.77,59.81,34658.0,50.9381,50.9381,50.87,50.9041,34658.0
2016-03-09 14:40:00,59.8,59.81,59.74,59.8,33356.0,50.8956,50.9041,50.8445,50.8956,33356.0
2016-03-09 14:50:00,59.8,59.81,59.79,59.8,13943.0,50.8956,50.9041,50.8871,50.8956,13943.0
2016-03-09 15:00:00,59.8,59.81,59.69,59.7,24503.0,50.8956,50.9041,50.802,50.8105,24503.0
2016-03-09 15:10:00,59.7,59.76,59.54,59.74,89346.0,50.8105,50.8615,50.6743,50.8445,89346.0
2016-03-09 15:20:00,59.74,59.87,59.74,59.86,68773.0,50.8445,50.9552,50.8445,50.9466,68773.0
2016-03-09 15:30:00,59.86,59.95,59.83,59.91,84344.0,50.9466,51.0232,50.9211,50.9892,84344.0
2016-03-09 15:40:00,59.92,60.01,59.9,59.99,165213.0,50.9977,51.0743,50.9807,51.0573,165213.0
2016-03-09 15:50:00,59.99,60.05,59.96,60.03,193323.0,51.0573,51.1084,51.0318,51.0913,193323.0
2016-03-10 09:30:00,60.24,60.44,60.07,60.43,19978.0,51.2701,51.4403,51.1254,51.4318,19978.0
2016-03-10 09:40:00,60.43,60.96,60.42,60.91,47258.0,51.4318,51.8829,51.4233,51.8403,47258.0
2016-03-10 09:50:00,60.91,61.21,60.77,61.19,75562.0,51.8403,52.0956,51.7211,52.0786,75562.0
2016-03-10 10:00:00,61.19,61.22,60.97,60.99,64206.0,52.0786,52.1041,51.8914,51.9084,64206.0
2016-03-10 10:10:00,61.0,61.06,60.93,61.0,58612.0,51.9169,51.968,51.8573,51.9169,58612.0
2016-03-10 10:20:00,60.99,61.16,60.93,61.0,47364.0,51.9084,52.0531,51.8573,51.9169,47364.0
2016-03-10 10:30:00,61.0,61.01,60.7,60.82,75788.0,51.9169,51.9254,51.6616,51.7637,75788.0
2016-03-10 10:40:00,60.84,61.0,60.8,60.95,50965.0,51.7807,51.9169,51.7467,51.8743,50965.0
2016-03-10 10:50:00,60.95,60.98,60.87,60.9,50108.0,51.8743,51.8999,51.8063,51.8318,50108.0
2016-03-10 11:00:00,60.9,61.16,60.88,61.1,160391.0,51.8318,52.0531,51.8148,52.002,160391.0
2016-03-10 11:10:00,61.1,61.15,61.06,61.11,80973.0,52.002,52.0446,51.968,52.0105,80973.0
2016-03-10 11:20:00,61.1,61.2,60.98,61.14,111332.0,52.002,52.0871,51.8999,52.036,111332.0
2016-03-10 11:30:00,61.1,61.15,61.08,61.11,129182.0,52.002,52.0446,51.985,52.0105,129182.0
2016-03-10 11:40:00,61.11,61.16,61.08,61.09,58559.0,52.0105,52.0531,51.985,51.9935,58559.0
2016-03-10 11:50:00,61.1,61.19,61.09,61.16,64652.0,52.002,52.0786,51.9935,52.0531,64652.0
2016-03-10 12:00:00,61.16,61.32,61.15,61.26,66354.0,52.0531,52.1892,52.0446,52.1382,66354.0
2016-03-10 12:10:00,61.26,61.54,61.25,61.5,114522.0,52.1382,52.3765,52.1297,52.3424,114522.0
2016-03-10 12:20:00,61.49,61.51,61.36,61.46,87134.0,52.3339,52.351,52.2233,52.3084,87134.0
2016-03-10 12:30:00,61.47,61.53,61.36,61.5,190414.0,52.3169,52.368,52.2233,52.3424,190414.0
2016-03-10 12:40:00,61.49,61.55,61.44,61.51,181450.0,52.3339,52.385,52.2914,52.351,181450.0
2016-03-10 12:50:00,61.5,61.54,61.49,61.5,83253.0,52.3424,52.3765,52.3339,52.3424,83253.0
2016-03-10 13:00:00,61.5,61.51,61.31,61.38,150121.0,52.3424,52.351,52.1807,52.2403,150121.0
2016-03-10 13:10:00,61.37,61.45,61.31,61.39,113277.0,52.2318,52.2999,52.1807,52.2488,113277.0
2016-03-10 13:20:00,61.39,61.59,61.36,61.5,71971.0,52.2488,52.419,52.2233,52.3424,71971.0
2016-03-10 13:30:00,61.5,61.52,61.4,61.4,59547.0,52.3424,52.3595,52.2573,52.2573,59547.0
2016-03-10 13:40:00,61.4,61.41,61.33,61.37,67161.0,52.2573,52.2658,52.1978,52.2318,67161.0
2016-03-10 13:50:00,61.37,61.42,61.3,61.3,64062.0,52.2318,52.2744,52.1722,52.1722,64062.0
2016-03-10 14:00:00,61.3,61.46,61.24,61.44,106202.0,52.1722,52.3084,52.1212,52.2914,106202.0
2016-03-10 14:10:00,61.43,61.49,61.42,61.48,75600.0,52.2829,52.3339,52.2744,52.3254,75600.0
2016-03-10 14:20:00,61.48,61.58,61.45,61.58,81166.0,52.3254,52.4105,52.2999,52.4105,81166.0
2016-03-10 14:30:00,61.56,61.64,61.55,61.59,66454.0,52.3935,52.4616,52.385,52.419,66454.0
2016-03-10 14:40:00,61.58,61.74,61.58,61.74,45119.0,52.4105,52.5467,52.4105,52.5467,45119.0
2016-03-10 14:50:00,61.72,61.75,61.5,61.51,50803.0,52.5297,52.5552,52.3424,52.351,50803.0
2016-03-10 15:00:00,61.51,61.6,61.45,61.53,104576.0,52.351,52.4276,52.2999,52.368,104576.0
2016-03-10 15:10:00,61.53,61.66,61.42,61.59,144326.0,52.368,52.4786,52.2744,52.419,144326.0
2016-03-10 15:20:00,61.57,61.64,61.46,61.59,90873.0,52.402,52.4616,52.3084,52.419,90873.0
2016-03-10 15:30:00,61.6,61.61,61.46,61.5,105960.0,52.4276,52.4361,52.3084,52.3424,105960.0
2016-03-10 15:40:00,61.5,61.54,61.49,61.5,297147.0,52.3424,52.3765,52.3339,52.3424,297147.0
2016-03-10 15:50:00,61.5,61.58,61.49,61.57,287671.0,52.3424,52.4105,52.3339,52.402,287671.0
2016-03-11 09:30:00,61.82,61.97,61.81,61.9,57381.0,52.6148,52.7425,52.6063,52.6829,57381.0
2016-03-11 09:40:00,61.9,62.03,61.81,62.01,96411.0,52.6829,52.7935,52.6063,52.7765,96411.0
2016-03-11 09:50:00,62.02,62.04,61.86,61.88,94942.0,52.785,52.802,52.6488,52.6659,94942.0
2016-03-11 10:00:00,61.87,61.87,61.42,61.44,95965.0,52.6573,52.6573,52.2744,52.2914,95965.0
2016-03-11 10:10:00,61.44,61.46,61.26,61.43,100317.0,52.2914,52.3084,52.1382,52.2829,100317.0
2016-03-11 10:20:00,61.43,61.6,61.42,61.55,33570.0,52.2829,52.4276,52.2744,52.385,33570.0
2016-03-11 10:30:00,61.54,61.95,61.54,61.95,105079.0,52.3765,52.7254,52.3765,52.7254,105079.0
2016-03-11 10:40:00,61.94,61.94,61.8,61.87,50072.0,52.7169,52.7169,52.5978,52.6573,50072.0
2016-03-11 10:50:00,61.86,62.03,61.86,61.94,71666.0,52.6488,52.7935,52.6488,52.7169,71666.0
2016-03-11 11:00:00,61.93,62.16,61.93,62.13,84356.0,52.7084,52.9042,52.7084,52.8786,84356.0
2016-03-11 11:10:00,62.14,62.27,62.07,62.26,80039.0,52.8871,52.9978,52.8276,52.9893,80039.0
2016-03-11 11:20:00,62.27,62.44,62.22,62.44,75711.0,52.9978,53.1425,52.9552,53.1425,75711.0
2016-03-11 11:30:00,62.44,62.83,62.43,62.62,198966.0,53.1425,53.4744,53.134,53.2957,198966.0
2016-03-11 11:40:00,62.6,62.6,62.43,62.55,99878.0,53.2787,53.2787,53.134,53.2361,99878.0
2016-03-11 11:50:00,62.55,62.59,62.46,62.49,105405.0,53.2361,53.2701,53.1595,53.185,105405.0
2016-03-11 12:00:00,62.49,62.57,62.43,62.46,81778.0,53.185,53.2531,53.134,53.1595,81778.0
2016-03-11 12:10:00,62.46,62.49,62.43,62.44,51239.0,53.1595,53.185,53.134,53.1425,51239.0
2016-03-11 12:20:00,62.43,62.47,62.26,62.45,177962.0,53.134,53.168,52.9893,53.151,177962.0
2016-03-11 12:30:00,62.45,62.46,62.35,62.43,145540.0,53.151,53.1595,53.0659,53.134,145540.0
2016-03-11 12:40:00,62.44,62.47,62.37,62.47,69089.0,53.1425,53.168,53.0829,53.168,69089.0
2016-03-11 12:50:00,62.45,62.67,62.45,62.59,65956.0,53.151,53.3382,53.151,53.2701,65956.0
2016-03-11 13:00:00,62.59,62.68,62.57,62.67,71330.0,53.2701,53.3467,53.2531,53.3382,71330.0
2016-03-11 13:10:00,62.68,62.79,62.67,62.74,54010.0,53.3467,53.4404,53.3382,53.3978,54010.0
2016-03-11 13:20:00,62.75,62.83,62.74,62.83,32496.0,53.4063,53.4744,53.3978,53.4744,32496.0
2016-03-11 13:30:00,62.81,62.82,62.63,62.64,63908.0,53.4574,53.4659,53.3042,53.3127,63908.0
2016-03-11 13:40:00,62.63,62.64,62.49,62.56,55529.0,53.3042,53.3127,53.185,53.2446,55529.0
2016-03-11 13:50:00,62.57,62.8,62.54,62.78,41595.0,53.2531,53.4489,53.2276,53.4318,41595.0
2016-03-11 14:00:00,62.79,62.8,62.54,62.59,29328.0,53.4404,53.4489,53.2276,53.2701,29328.0
2016-03-11 14:10:00,62.58,62.68,62.56,62.64,29046.0,53.2616,53.3467,53.2446,53.3127,29046.0
2016-03-11 14:20:00,62.65,62.7,62.64,62.65,32368.0,53.3212,53.3638,53.3127,53.3212,32368.0
2016-03-11 14:30:00,62.66,62.85,62.65,62.8,54703.0,53.3297,53.4914,53.3212,53.4489,54703.0
2016-03-11 14:40:00,62.8,62.85,62.66,62.82,41807.0,53.4489,53.4914,53.3297,53.4659,41807.0
2016-03-11 14:50:00,62.82,62.82,62.73,62.73,28222.0,53.4659,53.4659,53.3893,53.3893,28222.0
2016-03-11 15:00:00,62.71,63.0,62.68,62.99,211970.0,53.3723,53.6191,53.3467,53.6106,211970.0
2016-03-11 15:10:00,62.99,63.01,62.74,62.78,51038.0,53.6106,53.6276,53.3978,53.4318,51038.0
2016-03-11 15:20:00,62.78,62.86,62.75,62.84,169257.0,53.4318,53.4999,53.4063,53.4829,169257.0
2016-03-11 15:30:00,62.83,62.85,62.7,62.79,168473.0,53.4744,53.4914,53.3638,53.4404,168473.0
2016-03-11 15:40:00,62.78,62.89,62.76,62.85,203514.0,53.4318,53.5255,53.4148,53.4914,203514.0
2016-03-11 15:50:00,62.85,62.86,62.77,62.8,222510.0,53.4914,53.4999,53.4233,53.4489,222510.0
2016-03-14 09:30:00,62.74,62.92,62.53,62.64,51461.0,53.3978,53.551,53.2191,53.3127,51461.0
2016-03-14 09:40:00,62.67,62.74,62.41,62.43,67565.0,53.3382,53.3978,53.1169,53.134,67565.0
2016-03-14 09:50:00,62.42,62.62,62.34,62.41,67930.0,53.1255,53.2957,53.0574,53.1169,67930.0
2016-03-14 10:00:00,62.41,62.47,62.41,62.47,36491.0,53.1169,53.168,53.1169,53.168,36491.0
2016-03-14 10:10:00,62.47,62.66,62.46,62.51,42844.0,53.168,53.3297,53.1595,53.2021,42844.0
2016-03-14 10:20:00,62.52,62.53,62.28,62.38,36096.0,53.2106,53.2191,53.0063,53.0914,36096.0
2016-03-14 10:30:00,62.4,62.5,62.31,62.39,35685.0,53.1084,53.1935,53.0318,53.0999,35685.0
2016-03-14 10:40:00,62.39,62.57,62.34,62.43,79977.0,53.0999,53.2531,53.0574,53.134,79977.0
2016-03-14 10:50:00,62.43,62.56,62.37,62.5,43538.0,53.134,53.2446,53.0829,53.1935,43538.0
2016-03-14 11:00:00,62.52,62.53,62.17,62.24,44018.0,53.2106,53.2191,52.9127,52.9723,44018.0
2016-03-14 11:10:00,62.27,62.49,62.27,62.47,25718.0,52.9978,53.185,52.9978,53.168,25718.0
2016-03-14 11:20:00,62.5,62.56,62.48,62.49,23451.0,53.1935,53.2446,53.1765,53.185,23451.0
2016-03-14 11:30:00,62.5,62.55,62.45,62.48,36229.0,53.1935,53.2361,53.151,53.1765,36229.0
2016-03-14 11:40:00,62.48,62.57,62.44,62.55,50537.0,53.1765,53.2531,53.1425,53.2361,50537.0
2016-03-14 11:50:00,62.55,62.58,62.39,62.44,32122.0,53.2361,53.2616,53.0999,53.1425,32122.0
2016-03-14 12:00:00,62.45,62.61,62.4,62.59,47843.0,53.151,53.2872,53.1084,53.2701,47843.0
2016-03-14 12:10:00,62.61,62.63,62.52,62.58,22517.0,53.2872,53.3042,53.2106,53.2616,22517.0
2016-03-14 12:20:00,62.57,62.59,62.48,62.48,19104.0,53.2531,53.2701,53.1765,53.1765,19104.0
2016-03-14 12:30:00,62.49,62.6,62.48,62.54,25627.0,53.185,53.2787,53.1765,53.2276,25627.0
2016-03-14 12:40:00,62.54,62.62,62.52,62.57,19484.0,53.2276,53.2957,53.2106,53.2531,19484.0
2016-03-14 12:50:00,62.56,62.57,62.38,62.44,30748.0,53.2446,53.2531,53.0914,53.1425,30748.0
2016-03-14 13:00:00,62.45,62.56,62.44,62.55,19808.0,53.151,53.2446,53.1425,53.2361,19808.0
2016-03-14 13:10:00,62.55,62.55,62.48,62.51,23386.0,53.2361,53.2361,53.1765,53.2021,23386.0
2016-03-14 13:20:00,62.52,62.6,62.46,62.46,23402.0,53.2106,53.2787,53.1595,53.1595,23402.0
2016-03-14 13:30:00,62.46,62.46,62.29,62.36,42932.0,53.1595,53.1595,53.0148,53.0744,42932.0
2016-03-14 13:40:00,62.38,62.39,62.24,62.24,31391.0,53.0914,53.0999,52.9723,52.9723,31391.0
2016-03-14 13:50:00,62.24,62.36,62.19,62.3,35489.0,52.9723,53.0744,52.9297,53.0233,35489.0
2016-03-14 14:00:00,62.3,62.3,62.2,62.24,78449.0,53.0233,53.0233,52.9382,52.9723,78449.0
2016-03-14 14:10:00,62.24,62.33,62.24,62.33,50781.0,52.9723,53.0489,52.9723,53.0489,50781.0
2016-03-14 14:20:00,62.33,62.4,62.28,62.4,41459.0,53.0489,53.1084,53.0063,53.1084,41459.0
2016-03-14 14:30:00,62.41,62.59,62.4,62.48,105600.0,53.1169,53.2701,53.1084,53.1765,105600.0
2016-03-14 14:40:00,62.49,62.68,62.49,62.68,33701.0,53.185,53.3467,53.185,53.3467,33701.0
2016-03-14 14:50:00,62.67,62.68,62.58,62.61,33795.0,53.3382,53.3467,53.2616,53.2872,33795.0
2016-03-14 15:00:00,62.61,62.63,62.57,62.63,55058.0,53.2872,53.3042,53.2531,53.3042,55058.0
2016-03-14 15:10:00,62.63,62.75,62.6,62.69,68994.0,53.3042,53.4063,53.2787,53.3552,68994.0
2016-03-14 15:20:00,62.68,62.84,62.68,62.81,35766.0,53.3467,53.4829,53.3467,53.4574,35766.0
2016-03-14 15:30:00,62.8,62.84,62.77,62.79,72684.0,53.4489,53.4829,53.4233,53.4404,72684.0
2016-03-14 15:40:00,62.79,62.82,62.69,62.79,102058.0,53.4404,53.4659,53.3552,53.4404,102058.0
2016-03-14 15:50:00,62.78,62.92,62.76,62.8,342171.0,53.4318,53.551,53.4148,53.4489,342171.0
2016-03-15 09:30:00,62.04,62.17,61.82,62.14,37682.0,53.0219,53.133,52.8339,53.1074,37682.0
2016-03-15 09:40:00,62.07,62.15,62.02,62.1,30769.0,53.0476,53.1159,53.0048,53.0732,30769.0
2016-03-15 09:50:00,62.12,62.18,62.09,62.15,16910.0,53.0903,53.1416,53.0647,53.1159,16910.0
2016-03-15 10:00:00,62.15,62.27,62.12,62.19,53630.0,53.1159,53.2185,53.0903,53.1501,53630.0
2016-03-15 10:10:00,62.19,62.31,62.19,62.29,31980.0,53.1501,53.2527,53.1501,53.2356,31980.0
2016-03-15 10:20:00,62.3,62.3,62.18,62.25,28421.0,53.2441,53.2441,53.1416,53.2014,28421.0
2016-03-15 10:30:00,62.25,62.26,62.2,62.2,26079.0,53.2014,53.21,53.1587,53.1587,26079.0
2016-03-15 10:40:00,62.2,62.21,62.16,62.16,21972.0,53.1587,53.1672,53.1245,53.1245,21972.0
2016-03-15 10:50:00,62.16,62.21,62.12,62.19,25501.0,53.1245,53.1672,53.0903,53.1501,25501.0
2016-03-15 11:00:00,62.18,62.3,62.15,62.3,41467.0,53.1416,53.2441,53.1159,53.2441,41467.0
2016-03-15 11:10:00,62.28,62.36,62.28,62.32,24356.0,53.2271,53.2954,53.2271,53.2612,24356.0
2016-03-15 11:20:00,62.32,62.41,62.32,62.36,10889.0,53.2612,53.3382,53.2612,53.2954,10889.0
2016-03-15 11:30:00,62.38,62.39,62.3,62.3,10034.0,53.3125,53.3211,53.2441,53.2441,10034.0
2016-03-15 11:40:00,62.31,62.36,62.28,62.3,12802.0,53.2527,53.2954,53.2271,53.2441,12802.0
2016-03-15 11:50:00,62.31,62.4,62.26,62.26,22747.0,53.2527,53.3296,53.21,53.21,22747.0
2016-03-15 12:00:00,62.26,62.32,62.25,62.3,24523.0,53.21,53.2612,53.2014,53.2441,24523.0
2016-03-15 12:10:00,62.28,62.41,62.28,62.39,14487.0,53.2271,53.3382,53.2271,53.3211,14487.0
2016-03-15 12:20:00,62.4,62.48,62.38,62.46,15078.0,53.3296,53.398,53.3125,53.3809,15078.0
2016-03-15 12:30:00,62.47,62.48,62.43,62.44,19415.0,53.3894,53.398,53.3552,53.3638,19415.0
2016-03-15 12:40:00,62.46,62.49,62.42,62.47,16495.0,53.3809,53.4065,53.3467,53.3894,16495.0
2016-03-15 12:50:00,62.46,62.49,62.43,62.47,48603.0,53.3809,53.4065,53.3552,53.3894,48603.0
2016-03-15 13:00:00,62.46,62.49,62.43,62.48,31546.0,53.3809,53.4065,53.3552,53.398,31546.0
2016-03-15 13:10:00,62.48,62.53,62.34,62.37,55079.0,53.398,53.4407,53.2783,53.304,55079.0
2016-03-15 13:20:00,62.37,62.43,62.34,62.43,28075.0,53.304,53.3552,53.2783,53.3552,28075.0
2016-03-15 13:30:00,62.43,62.45,62.31,62.34,22973.0,53.3552,53.3723,53.2527,53.2783,22973.0
2016-03-15 13:40:00,62.34,62.35,62.27,62.29,11236.0,53.2783,53.2869,53.2185,53.2356,11236.0
2016-03-15 13:50:00,62.29,62.33,62.28,62.31,18693.0,53.2356,53.2698,53.2271,53.2527,18693.0
2016-03-15 14:00:00,62.32,62.33,62.26,62.3,30169.0,53.2612,53.2698,53.21,53.2441,30169.0
2016-03-15 14:10:00,62.3,62.5,62.29,62.5,29924.0,53.2441,53.4151,53.2356,53.4151,29924.0
2016-03-15 14:20:00,62.49,62.49,62.41,62.44,13783.0,53.4065,53.4065,53.3382,53.3638,13783.0
2016-03-15 14:30:00,62.43,62.7,62.42,62.6,76549.0,53.3552,53.586,53.3467,53.5005,76549.0
2016-03-15 14:40:00,62.59,62.62,62.48,62.52,9700.0,53.492,53.5176,53.398,53.4322,9700.0
2016-03-15 14:50:00,62.51,62.51,62.4,62.47,44701.0,53.4236,53.4236,53.3296,53.3894,44701.0
2016-03-15 15:00:00,62.47,62.48,62.42,62.46,14800.0,53.3894,53.398,53.3467,53.3809,14800.0
2016-03-15 15:10:00,62.46,62.51,62.43,62.51,29068.0,53.3809,53.4236,53.3552,53.4236,29068.0
2016-03-15 15:20:00,62.51,62.57,62.5,62.53,34757.0,53.4236,53.4749,53.4151,53.4407,34757.0
2016-03-15 15:30:00,62.53,62.54,62.47,62.47,37179.0,53.4407,53.4493,53.3894,53.3894,37179.0
2016-03-15 15:40:00,62.48,62.5,62.36,62.37,61894.0,53.398,53.4151,53.2954,53.304,61894.0
2016-03-15 15:50:00,62.37,62.44,62.32,62.44,104408.0,53.304,53.3638,53.2612,53.3638,104408.0
2016-03-16 09:30:00,62.32,62.36,62.21,62.32,29148.0,53.2612,53.2954,53.1672,53.2612,29148.0
2016-03-16 09:40:00,62.28,62.31,62.22,62.28,12247.0,53.2271,53.2527,53.1758,53.2271,12247.0
2016-03-16 09:50:00,62.29,62.39,62.28,62.33,25116.0,53.2356,53.3211,53.2271,53.2698,25116.0
2016-03-16 10:00:00,62.34,62.35,62.24,62.33,43043.0,53.2783,53.2869,53.1929,53.2698,43043.0
2016-03-16 10:10:00,62.33,62.37,62.22,62.22,20800.0,53.2698,53.304,53.1758,53.1758,20800.0
2016-03-16 10:20:00,62.24,62.31,62.21,62.28,24858.0,53.1929,53.2527,53.1672,53.2271,24858.0
2016-03-16 10:30:00,62.29,62.35,62.28,62.32,17526.0,53.2356,53.2869,53.2271,53.2612,17526.0
2016-03-16 10:40:00,62.31,62.42,62.31,62.41,14893.0,53.2527,53.3467,53.2527,53.3382,14893.0
2016-03-16 10:50:00,62.4,62.42,62.34,62.41,31660.0,53.3296,53.3467,53.2783,53.3382,31660.0
2016-03-16 11:00:00,62.41,62.5,62.4,62.5,28823.0,53.3382,53.4151,53.3296,53.4151,28823.0
2016-03-16 11:10:00,62.49,62.56,62.42,62.52,46409.0,53.4065,53.4664,53.3467,53.4322,46409.0
2016-03-16 11:20:00,62.52,62.57,62.49,62.52,12790.0,53.4322,53.4749,53.4065,53.4322,12790.0
2016-03-16 11:30:00,62.52,62.59,62.49,62.58,15310.0,53.4322,53.492,53.4065,53.4834,15310.0
2016-03-16 11:40:00,62.58,62.67,62.58,62.65,13995.0,53.4834,53.5604,53.4834,53.5433,13995.0
2016-03-16 11:50:00,62.66,62.66,62.61,62.62,12997.0,53.5518,53.5518,53.5091,53.5176,12997.0
2016-03-16 12:00:00,62.63,62.64,62.56,62.62,25795.0,53.5262,53.5347,53.4664,53.5176,25795.0
2016-03-16 12:10:00,62.61,62.63,62.58,62.63,23076.0,53.5091,53.5262,53.4834,53.5262,23076.0
2016-03-16 12:20:00,62.63,62.65,62.61,62.65,16435.0,53.5262,53.5433,53.5091,53.5433,16435.0
2016-03-16 12:30:00,62.65,62.67,62.58,62.6,13592.0,53.5433,53.5604,53.4834,53.5005,13592.0
2016-03-16 12:40:00,62.6,62.6,62.44,62.46,12834.0,53.5005,53.5005,53.3638,53.3809,12834.0
2016-03-16 12:50:00,62.46,62.52,62.42,62.5,15092.0,53.3809,53.4322,53.3467,53.4151,15092.0
2016-03-16 13:00:00,62.5,62.51,62.39,62.44,23936.0,53.4151,53.4236,53.3211,53.3638,23936.0
2016-03-16 13:10:00,62.46,62.47,62.36,62.45,21580.0,53.3809,53.3894,53.2954,53.3723,21580.0
2016-03-16 13:20:00,62.45,62.45,62.31,62.32,25526.0,53.3723,53.3723,53.2527,53.2612,25526.0
2016-03-16 13:30:00,62.31,62.41,62.27,62.39,13162.0,53.2527,53.3382,53.2185,53.3211,13162.0
2016-03-16 13:40:00,62.4,62.56,62.38,62.48,46757.0,53.3296,53.4664,53.3125,53.398,46757.0
2016-03-16 13:50:00,62.46,62.55,62.38,62.54,31565.0,53.3809,53.4578,53.3125,53.4493,31565.0
2016-03-16 14:00:00,62.55,62.99,62.55,62.71,27729.0,53.4578,53.8338,53.4578,53.5945,27729.0
2016-03-16 14:10:00,62.73,62.73,62.58,62.62,13747.0,53.6116,53.6116,53.4834,53.5176,13747.0
2016-03-16 14:20:00,62.63,62.95,62.61,62.92,15302.0,53.5262,53.7997,53.5091,53.774,15302.0
2016-03-16 14:30:00,62.92,62.97,62.84,62.88,18891.0,53.774,53.8168,53.7057,53.7398,18891.0
2016-03-16 14:40:00,62.87,63.0,62.86,62.98,198144.0,53.7313,53.8424,53.7227,53.8253,198144.0
2016-03-16 14:50:00,62.98,62.99,62.81,62.81,14860.0,53.8253,53.8338,53.68,53.68,14860.0
2016-03-16 15:00:00,62.79,62.9,62.77,62.88,15628.0,53.6629,53.7569,53.6458,53.7398,15628.0
2016-03-16 15:10:00,62.88,62.92,62.85,62.86,29343.0,53.7398,53.774,53.7142,53.7227,29343.0
2016-03-16 15:20:00,62.87,62.9,62.76,62.89,18267.0,53.7313,53.7569,53.6373,53.7484,18267.0
2016-03-16 15:30:00,62.9,62.92,62.86,62.9,48264.0,53.7569,53.774,53.7227,53.7569,48264.0
2016-03-16 15:40:00,62.9,62.91,62.81,62.84,46847.0,53.7569,53.7655,53.68,53.7057,46847.0
2016-03-16 15:50:00,62.83,62.85,62.72,62.78,111792.0,53.6971,53.7142,53.6031,53.6544,111792.0
2016-03-17 09:30:00,62.73,62.92,62.66,62.86,28008.0,53.6116,53.774,53.5518,53.7227,28008.0
2016-03-17 09:40:00,62.82,62.85,62.68,62.72,32404.0,53.6886,53.7142,53.5689,53.6031,32404.0
2016-03-17 09:50:00,62.69,62.75,62.58,62.63,24016.0,53.5775,53.6287,53.4834,53.5262,24016.0
2016-03-17 10:00:00,62.63,62.73,62.53,62.7,19803.0,53.5262,53.6116,53.4407,53.586,19803.0
2016-03-17 10:10:00,62.7,62.75,62.65,62.69,18754.0,53.586,53.6287,53.5433,53.5775,18754.0
2016-03-17 10:20:00,62.69,62.78,62.68,62.75,24483.0,53.5775,53.6544,53.5689,53.6287,24483.0
2016-03-17 10:30:00,62.76,62.8,62.73,62.79,22100.0,53.6373,53.6715,53.6116,53.6629,22100.0
2016-03-17 10:40:00,62.8,62.85,62.75,62.78,20500.0,53.6715,53.7142,53.6287,53.6544,20500.0
2016-03-17 10:50:00,62.78,62.84,62.77,62.84,14467.0,53.6544,53.7057,53.6458,53.7057,14467.0
2016-03-17 11:00:00,62.84,62.96,62.84,62.96,26781.0,53.7057,53.8082,53.7057,53.8082,26781.0
2016-03-17 11:10:00,62.96,63.0,62.89,62.97,34100.0,53.8082,53.8424,53.7484,53.8168,34100.0
2016-03-17 11:20:00,62.98,63.0,62.91,62.96,28652.0,53.8253,53.8424,53.7655,53.8082,28652.0
2016-03-17 11:30:00,62.97,63.0,62.97,63.0,24627.0,53.8168,53.8424,53.8168,53.8424,24627.0
2016-03-17 11:40:00,62.99,63.11,62.97,63.04,63948.0,53.8338,53.9364,53.8168,53.8766,63948.0
2016-03-17 11:50:00,63.04,63.1,63.03,63.09,95347.0,53.8766,53.9279,53.868,53.9193,95347.0
2016-03-17 12:00:00,63.09,63.15,63.07,63.1,43916.0,53.9193,53.9706,53.9022,53.9279,43916.0
2016-03-17 12:10:00,63.11,63.11,62.97,62.97,27402.0,53.9364,53.9364,53.8168,53.8168,27402.0
2016-03-17 12:20:00,62.98,63.07,62.96,63.06,32291.0,53.8253,53.9022,53.8082,53.8937,32291.0
2016-03-17 12:30:00,63.05,63.14,63.05,63.06,31275.0,53.8851,53.962,53.8851,53.8937,31275.0
2016-03-17 12:40:00,63.06,63.11,63.03,63.09,51605.0,53.8937,53.9364,53.868,53.9193,51605.0
2016-03-17 12:50:00,63.09,63.11,62.99,63.02,64173.0,53.9193,53.9364,53.8338,53.8595,64173.0
2016-03-17 13:00:00,63.0,63.11,63.0,63.07,25207.0,53.8424,53.9364,53.8424,53.9022,25207.0
2016-03-17 13:10:00,63.06,63.1,63.01,63.06,54794.0,53.8937,53.9279,53.8509,53.8937,54794.0
2016-03-17 13:20:00,63.05,63.1,63.04,63.05,22295.0,53.8851,53.9279,53.8766,53.8851,22295.0
2016-03-17 13:30:00,63.04,63.14,63.03,63.14,24698.0,53.8766,53.962,53.868,53.962,24698.0
2016-03-17 13:40:00,63.14,63.15,63.09,63.12,28142.0,53.962,53.9706,53.9193,53.945,28142.0
2016-03-17 13:50:00,63.11,63.17,63.1,63.14,16245.0,53.9364,53.9877,53.9279,53.962,16245.0
2016-03-17 14:00:00,63.13,63.25,63.1,63.22,13750.0,53.9535,54.0561,53.9279,54.0304,13750.0
2016-03-17 14:10:00,63.23,63.34,63.22,63.27,34569.0,54.039,54.133,54.0304,54.0731,34569.0
2016-03-17 14:20:00,63.27,63.31,63.21,63.23,18615.0,54.0731,54.1073,54.0219,54.039,18615.0
2016-03-17 14:30:00,63.23,63.27,63.21,63.22,30533.0,54.039,54.0731,54.0219,54.0304,30533.0
2016-03-17 14:40:00,63.21,63.32,63.21,63.3,27038.0,54.0219,54.1159,54.0219,54.0988,27038.0
2016-03-17 14:50:00,63.3,63.35,63.24,63.27,23473.0,54.0988,54.1415,54.0475,54.0731,23473.0
2016-03-17 15:00:00,63.27,63.32,63.25,63.3,22394.0,54.0731,54.1159,54.0561,54.0988,22394.0
2016-03-17 15:10:00,63.31,63.32,63.24,63.24,37484.0,54.1073,54.1159,54.0475,54.0475,37484.0
2016-03-17 15:20:00,63.24,63.32,63.22,63.29,31993.0,54.0475,54.1159,54.0304,54.0902,31993.0
2016-03-17 15:30:00,63.29,63.37,63.27,63.31,51057.0,54.0902,54.1586,54.0731,54.1073,51057.0
2016-03-17 15:40:00,63.31,63.31,63.12,63.14,100864.0,54.1073,54.1073,53.945,53.962,100864.0
2016-03-17 15:50:00,63.13,63.16,63.06,63.06,146226.0,53.9535,53.9791,53.8937,53.8937,146226.0
2016-03-18 09:30:00,61.93,62.29,61.8,61.82,1148676.0,52.9279,53.2356,52.8168,52.8339,1148676.0
2016-03-18 09:40:00,61.83,61.89,61.25,61.49,638712.0,52.8425,52.8937,52.3468,52.5519,638712.0
2016-03-18 09:50:00,61.5,61.76,61.44,61.72,288593.0,52.5604,52.7826,52.5092,52.7485,288593.0
2016-03-18 10:00:00,61.69,61.81,61.61,61.73,280740.0,52.7228,52.8254,52.6544,52.757,280740.0
2016-03-18 10:10:00,61.74,61.8,61.66,61.8,225714.0,52.7655,52.8168,52.6972,52.8168,225714.0
2016-03-18 10:20:00,61.8,62.0,61.78,61.95,228164.0,52.8168,52.9878,52.7997,52.945,228164.0
2016-03-18 10:30:00,61.94,62.05,61.9,62.04,334279.0,52.9365,53.0305,52.9023,53.0219,334279.0
2016-03-18 10:40:00,62.04,62.49,62.0,62.42,648324.0,53.0219,53.4065,52.9878,53.3467,648324.0
2016-03-18 10:50:00,62.42,62.5,62.19,62.22,179875.0,53.3467,53.4151,53.1501,53.1758,179875.0
2016-03-18 11:00:00,62.24,62.31,62.15,62.2,332113.0,53.1929,53.2527,53.1159,53.1587,332113.0
2016-03-18 11:10:00,62.2,62.5,62.19,62.5,127066.0,53.1587,53.4151,53.1501,53.4151,127066.0
2016-03-18 11:20:00,62.5,62.5,62.09,62.1,429470.0,53.4151,53.4151,53.0647,53.0732,429470.0
2016-03-18 11:30:00,62.12,62.29,61.87,62.26,295195.0,53.0903,53.2356,52.8766,53.21,295195.0
2016-03-18 11:40:00,62.27,62.36,62.2,62.22,61814.0,53.2185,53.2954,53.1587,53.1758,61814.0
2016-03-18 11:50:00,62.21,62.29,62.2,62.25,29116.0,53.1672,53.2356,53.1587,53.2014,29116.0
2016-03-18 12:00:00,62.24,62.31,62.2,62.27,60543.0,53.1929,53.2527,53.1587,53.2185,60543.0
2016-03-18 12:10:00,62.27,62.34,62.26,62.32,37254.0,53.2185,53.2783,53.21,53.2612,37254.0
2016-03-18 12:20:00,62.32,62.41,62.31,62.39,73795.0,53.2612,53.3382,53.2527,53.3211,73795.0
2016-03-18 12:30:00,62.4,62.4,62.36,62.39,49690.0,53.3296,53.3296,53.2954,53.3211,49690.0
2016-03-18 12:40:00,62.4,62.42,62.35,62.4,59424.0,53.3296,53.3467,53.2869,53.3296,59424.0
2016-03-18 12:50:00,62.4,62.5,62.4,62.44,108063.0,53.3296,53.4151,53.3296,53.3638,108063.0
2016-03-18 13:00:00,62.45,62.45,62.36,62.42,42854.0,53.3723,53.3723,53.2954,53.3467,42854.0
2016-03-18 13:10:00,62.41,62.49,62.36,62.38,52311.0,53.3382,53.4065,53.2954,53.3125,52311.0
2016-03-18 13:20:00,62.39,62.45,62.34,62.44,58531.0,53.3211,53.3723,53.2783,53.3638,58531.0
2016-03-18 13:30:00,62.44,62.45,62.35,62.36,23365.0,53.3638,53.3723,53.2869,53.2954,23365.0
2016-03-18 13:40:00,62.37,62.5,62.35,62.47,72876.0,53.304,53.4151,53.2869,53.3894,72876.0
2016-03-18 13:50:00,62.46,62.49,62.41,62.48,38008.0,53.3809,53.4065,53.3382,53.398,38008.0
2016-03-18 14:00:00,62.47,62.49,62.39,62.4,95999.0,53.3894,53.4065,53.3211,53.3296,95999.0
2016-03-18 14:10:00,62.41,62.51,62.4,62.5,94454.0,53.3382,53.4236,53.3296,53.4151,94454.0
2016-03-18 14:20:00,62.5,62.54,62.43,62.47,275752.0,53.4151,53.4493,53.3552,53.3894,275752.0
2016-03-18 14:30:00,62.47,62.5,62.41,62.46,157701.0,53.3894,53.4151,53.3382,53.3809,157701.0
2016-03-18 14:40:00,62.46,62.48,62.42,62.45,44724.0,53.3809,53.398,53.3467,53.3723,44724.0
2016-03-18 14:50:00,62.45,62.49,62.42,62.49,145227.0,53.3723,53.4065,53.3467,53.4065,145227.0
2016-03-18 15:00:00,62.5,62.61,62.48,62.6,196072.0,53.4151,53.5091,53.398,53.5005,196072.0
2016-03-18 15:10:00,62.59,62.84,62.58,62.69,158750.0,53.492,53.7057,53.4834,53.5775,158750.0
2016-03-18 15:20:00,62.69,62.84,62.68,62.75,71839.0,53.5775,53.7057,53.5689,53.6287,71839.0
2016-03-18 15:30:00,62.75,62.76,62.66,62.71,108454.0,53.6287,53.6373,53.5518,53.5945,108454.0
2016-03-18 15:40:00,62.71,62.72,62.57,62.62,151010.0,53.5945,53.6031,53.4749,53.5176,151010.0
2016-03-18 15:50:00,62.63,62.68,62.55,62.56,362926.0,53.5262,53.5689,53.4578,53.4664,362926.0
2016-03-21 09:30:00,62.36,62.56,62.19,62.46,71322.0,53.2954,53.4664,53.1501,53.3809,71322.0
2016-03-21 09:40:00,62.42,62.54,62.34,62.5,58130.0,53.3467,53.4493,53.2783,53.4151,58130.0
2016-03-21 09:50:00,62.51,62.68,62.38,62.66,134108.0,53.4236,53.5689,53.3125,53.5518,134108.0
2016-03-21 10:00:00,62.66,62.68,62.44,62.45,133466.0,53.5518,53.5689,53.3638,53.3723,133466.0
2016-03-21 10:10:00,62.43,62.53,62.4,62.53,47280.0,53.3552,53.4407,53.3296,53.4407,47280.0
2016-03-21 10:20:00,62.52,62.53,62.47,62.47,79862.0,53.4322,53.4407,53.3894,53.3894,79862.0
2016-03-21 10:30:00,62.47,62.56,62.41,62.51,46372.0,53.3894,53.4664,53.3382,53.4236,46372.0
2016-03-21 10:40:00,62.5,62.51,62.28,62.29,45109.0,53.4151,53.4236,53.2271,53.2356,45109.0
2016-03-21 10:50:00,62.28,62.35,62.21,62.27,43827.0,53.2271,53.2869,53.1672,53.2185,43827.0
2016-03-21 11:00:00,62.27,62.42,62.25,62.42,39214.0,53.2185,53.3467,53.2014,53.3467,39214.0
2016-03-21 11:10:00,62.42,62.53,62.36,62.5,30558.0,53.3467,53.4407,53.2954,53.4151,30558.0
2016-03-21 11:20:00,62.5,62.54,62.48,62.48,27011.0,53.4151,53.4493,53.398,53.398,27011.0
2016-03-21 11:30:00,62.5,62.57,62.46,62.54,30943.0,53.4151,53.4749,53.3809,53.4493,30943.0
2016-03-21 11:40:00,62.55,62.55,62.49,62.52,26184.0,53.4578,53.4578,53.4065,53.4322,26184.0
2016-03-21 11:50:00,62.52,62.58,62.5,62.57,15089.0,53.4322,53.4834,53.4151,53.4749,15089.0
2016-03-21 12:00:00,62.56,62.67,62.54,62.62,29125.0,53.4664,53.5604,53.4493,53.5176,29125.0
2016-03-21 12:10:00,62.62,62.63,62.59,62.6,73791.0,53.5176,53.5262,53.492,53.5005,73791.0
2016-03-21 12:20:00,62.61,62.63,62.6,62.63,11415.0,53.5091,53.5262,53.5005,53.5262,11415.0
2016-03-21 12:30:00,62.63,62.7,62.61,62.7,23120.0,53.5262,53.586,53.5091,53.586,23120.0
2016-03-21 12:40:00,62.7,62.7,62.62,62.62,16272.0,53.586,53.586,53.5176,53.5176,16272.0
2016-03-21 12:50:00,62.62,62.65,62.62,62.65,17258.0,53.5176,53.5433,53.5176,53.5433,17258.0
2016-03-21 13:00:00,62.65,62.68,62.61,62.61,33025.0,53.5433,53.5689,53.5091,53.5091,33025.0
2016-03-21 13:10:00,62.6,62.62,62.59,62.62,26293.0,53.5005,53.5176,53.492,53.5176,26293.0
2016-03-21 13:20:00,62.6,62.7,62.6,62.69,69193.0,53.5005,53.586,53.5005,53.5775,69193.0
2016-03-21 13:30:00,62.69,62.71,62.68,62.7,19611.0,53.5775,53.5945,53.5689,53.586,19611.0
2016-03-21 13:40:00,62.7,62.8,62.69,62.72,48166.0,53.586,53.6715,53.5775,53.6031,48166.0
2016-03-21 13:50:00,62.71,62.77,62.7,62.74,21911.0,53.5945,53.6458,53.586,53.6202,21911.0
2016-03-21 14:00:00,62.75,62.85,62.74,62.85,43589.0,53.6287,53.7142,53.6202,53.7142,43589.0
2016-03-21 14:10:00,62.86,62.93,62.85,62.86,67012.0,53.7227,53.7826,53.7142,53.7227,67012.0
2016-03-21 14:20:00,62.85,62.91,62.85,62.91,58435.0,53.7142,53.7655,53.7142,53.7655,58435.0
2016-03-21 14:30:00,62.9,62.91,62.81,62.85,59482.0,53.7569,53.7655,53.68,53.7142,59482.0
2016-03-21 14:40:00,62.85,62.9,62.82,62.88,30394.0,53.7142,53.7569,53.6886,53.7398,30394.0
2016-03-21 14:50:00,62.87,62.9,62.81,62.84,74107.0,53.7313,53.7569,53.68,53.7057,74107.0
2016-03-21 15:00:00,62.84,62.89,62.82,62.84,68866.0,53.7057,53.7484,53.6886,53.7057,68866.0
2016-03-21 15:10:00,62.84,62.85,62.79,62.8,29235.0,53.7057,53.7142,53.6629,53.6715,29235.0
2016-03-21 15:20:00,62.8,62.81,62.77,62.79,37893.0,53.6715,53.68,53.6458,53.6629,37893.0
2016-03-21 15:30:00,62.79,62.79,62.71,62.73,46574.0,53.6629,53.6629,53.5945,53.6116,46574.0
2016-03-21 15:40:00,62.74,62.8,62.7,62.79,74540.0,53.6202,53.6715,53.586,53.6629,74540.0
2016-03-21 15:50:00,62.79,62.79,62.73,62.76,138692.0,53.6629,53.6629,53.6116,53.6373,138692.0
2016-03-22 09:30:00,62.5,62.71,62.47,62.66,47533.0,53.4151,53.5945,53.3894,53.5518,47533.0
2016-03-22 09:40:00,62.68,62.75,62.48,62.5,32070.0,53.5689,53.6287,53.398,53.4151,32070.0
2016-03-22 09:50:00,62.49,62.67,62.46,62.67,25487.0,53.4065,53.5604,53.3809,53.5604,25487.0
2016-03-22 10:00:00,62.68,62.71,62.62,62.66,15206.0,53.5689,53.5945,53.5176,53.5518,15206.0
2016-03-22 10:10:00,62.61,62.69,62.55,62.56,6000.0,53.5091,53.5775,53.4578,53.4664,6000.0
2016-03-22 10:20:00,62.56,62.65,62.56,62.59,11335.0,53.4664,53.5433,53.4664,53.492,11335.0
2016-03-22 10:30:00,62.6,62.68,62.59,62.67,15434.0,53.5005,53.5689,53.492,53.5604,15434.0
2016-03-22 10:40:00,62.68,62.7,62.6,62.69,30469.0,53.5689,53.586,53.5005,53.5775,30469.0
2016-03-22 10:50:00,62.68,62.7,62.59,62.66,56465.0,53.5689,53.586,53.492,53.5518,56465.0
2016-03-22 11:00:00,62.66,62.66,62.57,62.57,27091.0,53.5518,53.5518,53.4749,53.4749,27091.0
2016-03-22 11:10:00,62.56,62.58,62.49,62.52,24597.0,53.4664,53.4834,53.4065,53.4322,24597.0
2016-03-22 11:20:00,62.52,62.52,62.43,62.5,41899.0,53.4322,53.4322,53.3552,53.4151,41899.0
2016-03-22 11:30:00,62.51,62.51,62.37,62.5,21061.0,53.4236,53.4236,53.304,53.4151,21061.0
2016-03-22 11:40:00,62.47,62.62,62.47,62.55,35929.0,53.3894,53.5176,53.3894,53.4578,35929.0
2016-03-22 11:50:00,62.53,62.57,62.5,62.51,11177.0,53.4407,53.4749,53.4151,53.4236,11177.0
2016-03-22 12:00:00,62.52,62.53,62.47,62.5,14337.0,53.4322,53.4407,53.3894,53.4151,14337.0
2016-03-22 12:10:00,62.49,62.53,62.49,62.52,10061.0,53.4065,53.4407,53.4065,53.4322,10061.0
2016-03-22 12:20:00,62.52,62.6,62.52,62.58,15042.0,53.4322,53.5005,53.4322,53.4834,15042.0
2016-03-22 12:30:00,62.59,62.59,62.51,62.54,8732.0,53.492,53.492,53.4236,53.4493,8732.0
2016-03-22 12:40:00,62.53,62.58,62.52,62.58,11750.0,53.4407,53.4834,53.4322,53.4834,11750.0
2016-03-22 12:50:00,62.6,62.62,62.58,62.6,15091.0,53.5005,53.5176,53.4834,53.5005,15091.0
2016-03-22 13:00:00,62.62,62.62,62.57,62.57,13402.0,53.5176,53.5176,53.4749,53.4749,13402.0
2016-03-22 13:10:00,62.57,62.59,62.57,62.59,7069.0,53.4749,53.492,53.4749,53.492,7069.0
2016-03-22 13:20:00,62.6,62.6,62.56,62.58,17486.0,53.5005,53.5005,53.4664,53.4834,17486.0
2016-03-22 13:30:00,62.58,62.62,62.56,62.62,22842.0,53.4834,53.5176,53.4664,53.5176,22842.0
2016-03-22 13:40:00,62.61,62.61,62.53,62.59,11905.0,53.5091,53.5091,53.4407,53.492,11905.0
2016-03-22 13:50:00,62.59,62.6,62.56,62.58,10623.0,53.492,53.5005,53.4664,53.4834,10623.0
2016-03-22 14:00:00,62.58,62.6,62.56,62.57,18221.0,53.4834,53.5005,53.4664,53.4749,18221.0
2016-03-22 14:10:00,62.57,62.6,62.56,62.6,14134.0,53.4749,53.5005,53.4664,53.5005,14134.0
2016-03-22 14:20:00,62.6,62.6,62.56,62.59,20532.0,53.5005,53.5005,53.4664,53.492,20532.0
2016-03-22 14:30:00,62.59,62.62,62.57,62.6,47634.0,53.492,53.5176,53.4749,53.5005,47634.0
2016-03-22 14:40:00,62.62,62.62,62.58,62.62,14773.0,53.5176,53.5176,53.4834,53.5176,14773.0
2016-03-22 14:50:00,62.62,62.63,62.57,62.57,21697.0,53.5176,53.5262,53.4749,53.4749,21697.0
2016-03-22 15:00:00,62.56,62.61,62.5,62.53,52403.0,53.4664,53.5091,53.4151,53.4407,52403.0
2016-03-22 15:10:00,62.54,62.56,62.44,62.46,25953.0,53.4493,53.4664,53.3638,53.3809,25953.0
2016-03-22 15:20:00,62.46,62.54,62.45,62.53,20919.0,53.3809,53.4493,53.3723,53.4407,20919.0
2016-03-22 15:30:00,62.52,62.53,62.45,62.47,42069.0,53.4322,53.4407,53.3723,53.3894,42069.0
2016-03-22 15:40:00,62.47,62.57,62.46,62.57,78578.0,53.3894,53.4749,53.3809,53.4749,78578.0
2016-03-22 15:50:00,62.56,62.58,62.43,62.44,214775.0,53.4664,53.4834,53.3552,53.3638,214775.0
2016-03-23 09:30:00,62.49,62.5,62.2,62.42,23883.0,53.4065,53.4151,53.1587,53.3467,23883.0
2016-03-23 09:40:00,62.43,62.46,62.31,62.37,21237.0,53.3552,53.3809,53.2527,53.304,21237.0
2016-03-23 09:50:00,62.37,62.56,62.36,62.53,61299.0,53.304,53.4664,53.2954,53.4407,61299.0
2016-03-23 10:00:00,62.51,62.64,62.51,62.61,32990.0,53.4236,53.5347,53.4236,53.5091,32990.0
2016-03-23 10:10:00,62.61,62.69,62.59,62.66,27696.0,53.5091,53.5775,53.492,53.5518,27696.0
2016-03-23 10:20:00,62.66,62.67,62.56,62.58,20329.0,53.5518,53.5604,53.4664,53.4834,20329.0
2016-03-23 10:30:00,62.56,62.66,62.52,62.6,39215.0,53.4664,53.5518,53.4322,53.5005,39215.0
2016-03-23 10:40:00,62.6,62.78,62.48,62.76,58965.0,53.5005,53.6544,53.398,53.6373,58965.0
2016-03-23 10:50:00,62.75,62.76,62.61,62.62,21431.0,53.6287,53.6373,53.5091,53.5176,21431.0
2016-03-23 11:00:00,62.62,62.74,62.6,62.72,15915.0,53.5176,53.6202,53.5005,53.6031,15915.0
2016-03-23 11:10:00,62.72,62.72,62.62,62.65,22889.0,53.6031,53.6031,53.5176,53.5433,22889.0
2016-03-23 11:20:00,62.65,62.72,62.58,62.67,35024.0,53.5433,53.6031,53.4834,53.5604,35024.0
2016-03-23 11:30:00,62.67,62.72,62.62,62.69,69676.0,53.5604,53.6031,53.5176,53.5775,69676.0
2016-03-23 11:40:00,62.69,62.76,62.58,62.65,60268.0,53.5775,53.6373,53.4834,53.5433,60268.0
2016-03-23 11:50:00,62.66,62.68,62.58,62.61,28126.0,53.5518,53.5689,53.4834,53.5091,28126.0
2016-03-23 12:00:00,62.61,62.7,62.6,62.67,27258.0,53.5091,53.586,53.5005,53.5604,27258.0
2016-03-23 12:10:00,62.67,62.73,62.66,62.73,17305.0,53.5604,53.6116,53.5518,53.6116,17305.0
2016-03-23 12:20:00,62.73,62.82,62.73,62.81,18058.0,53.6116,53.6886,53.6116,53.68,18058.0
2016-03-23 12:30:00,62.82,62.88,62.82,62.87,41498.0,53.6886,53.7398,53.6886,53.7313,41498.0
2016-03-23 12:40:00,62.88,62.95,62.87,62.88,57610.0,53.7398,53.7997,53.7313,53.7398,57610.0
2016-03-23 12:50:00,62.87,62.88,62.82,62.84,57237.0,53.7313,53.7398,53.6886,53.7057,57237.0
2016-03-23 13:00:00,62.84,62.85,62.81,62.85,17352.0,53.7057,53.7142,53.68,53.7142,17352.0
2016-03-23 13:10:00,62.85,63.0,62.84,62.99,52435.0,53.7142,53.8424,53.7057,53.8338,52435.0
2016-03-23 13:20:00,62.98,63.03,62.88,62.89,52179.0,53.8253,53.868,53.7398,53.7484,52179.0
2016-03-23 13:30:00,62.9,62.94,62.87,62.91,20169.0,53.7569,53.7911,53.7313,53.7655,20169.0
2016-03-23 13:40:00,62.91,62.96,62.81,62.94,30082.0,53.7655,53.8082,53.68,53.7911,30082.0
2016-03-23 13:50:00,62.93,62.93,62.9,62.91,49643.0,53.7826,53.7826,53.7569,53.7655,49643.0
2016-03-23 14:00:00,62.91,63.0,62.9,62.93,34277.0,53.7655,53.8424,53.7569,53.7826,34277.0
2016-03-23 14:10:00,62.92,62.97,62.91,62.95,44199.0,53.774,53.8168,53.7655,53.7997,44199.0
2016-03-23 14:20:00,62.95,62.96,62.89,62.93,70051.0,53.7997,53.8082,53.7484,53.7826,70051.0
2016-03-23 14:30:00,62.92,62.93,62.89,62.91,41944.0,53.774,53.7826,53.7484,53.7655,41944.0
2016-03-23 14:40:00,62.9,62.93,62.88,62.9,148181.0,53.7569,53.7826,53.7398,53.7569,148181.0
2016-03-23 14:50:00,62.9,62.92,62.84,62.85,103313.0,53.7569,53.774,53.7057,53.7142,103313.0
2016-03-23 15:00:00,62.85,62.91,62.82,62.85,44643.0,53.7142,53.7655,53.6886,53.7142,44643.0
2016-03-23 15:10:00,62.85,62.86,62.8,62.85,66035.0,53.7142,53.7227,53.6715,53.7142,66035.0
2016-03-23 15:20:00,62.85,62.86,62.76,62.83,49661.0,53.7142,53.7227,53.6373,53.6971,49661.0
2016-03-23 15:30:00,62.83,62.89,62.77,62.85,90764.0,53.6971,53.7484,53.6458,53.7142,90764.0
2016-03-23 15:40:00,62.86,62.94,62.82,62.92,94076.0,53.7227,53.7911,53.6886,53.774,94076.0
2016-03-23 15:50:00,62.91,62.93,62.86,62.88,153476.0,53.7655,53.7826,53.7227,53.7398,153476.0
2016-03-24 09:30:00,62.67,62.72,62.55,62.65,36194.0,53.5604,53.6031,53.4578,53.5433,36194.0
2016-03-24 09:40:00,62.66,62.71,62.53,62.61,12001.0,53.5518,53.5945,53.4407,53.5091,12001.0
2016-03-24 09:50:00,62.59,62.61,62.33,62.44,44010.0,53.492,53.5091,53.2698,53.3638,44010.0
2016-03-24 10:00:00,62.44,62.48,62.21,62.24,39782.0,53.3638,53.398,53.1672,53.1929,39782.0
2016-03-24 10:10:00,62.21,62.27,62.07,62.07,27627.0,53.1672,53.2185,53.0476,53.0476,27627.0
2016-03-24 10:20:00,62.07,62.15,62.04,62.09,20296.0,53.0476,53.1159,53.0219,53.0647,20296.0
2016-03-24 10:30:00,62.07,62.11,62.03,62.05,35971.0,53.0476,53.0818,53.0134,53.0305,35971.0
2016-03-24 10:40:00,62.04,62.21,62.03,62.08,24967.0,53.0219,53.1672,53.0134,53.0561,24967.0
2016-03-24 10:50:00,62.09,62.13,62.04,62.13,27679.0,53.0647,53.0989,53.0219,53.0989,27679.0
2016-03-24 11:00:00,62.14,62.19,62.1,62.15,28862.0,53.1074,53.1501,53.0732,53.1159,28862.0
2016-03-24 11:10:00,62.16,62.19,62.09,62.16,31985.0,53.1245,53.1501,53.0647,53.1245,31985.0
2016-03-24 11:20:00,62.18,62.19,62.0,62.06,81317.0,53.1416,53.1501,52.9878,53.039,81317.0
2016-03-24 11:30:00,62.07,62.11,62.01,62.11,30272.0,53.0476,53.0818,52.9963,53.0818,30272.0
2016-03-24 11:40:00,62.11,62.12,61.95,62.05,82225.0,53.0818,53.0903,52.945,53.0305,82225.0
2016-03-24 11:50:00,62.05,62.21,62.04,62.19,26058.0,53.0305,53.1672,53.0219,53.1501,26058.0
2016-03-24 12:00:00,62.22,62.31,62.19,62.29,16482.0,53.1758,53.2527,53.1501,53.2356,16482.0
2016-03-24 12:10:00,62.3,62.32,62.16,62.16,19425.0,53.2441,53.2612,53.1245,53.1245,19425.0
2016-03-24 12:20:00,62.16,62.2,62.1,62.19,23759.0,53.1245,53.1587,53.0732,53.1501,23759.0
2016-03-24 12:30:00,62.19,62.19,62.1,62.14,15205.0,53.1501,53.1501,53.0732,53.1074,15205.0
2016-03-24 12:40:00,62.14,62.16,62.06,62.14,19514.0,53.1074,53.1245,53.039,53.1074,19514.0
2016-03-24 12:50:00,62.12,62.19,62.09,62.17,20911.0,53.0903,53.1501,53.0647,53.133,20911.0
2016-03-24 13:00:00,62.18,62.24,62.17,62.23,12543.0,53.1416,53.1929,53.133,53.1843,12543.0
2016-03-24 13:10:00,62.23,62.28,62.22,62.28,15458.0,53.1843,53.2271,53.1758,53.2271,15458.0
2016-03-24 13:20:00,62.28,62.28,62.2,62.27,14901.0,53.2271,53.2271,53.1587,53.2185,14901.0
2016-03-24 13:30:00,62.28,62.3,62.19,62.19,8218.0,53.2271,53.2441,53.1501,53.1501,8218.0
2016-03-24 13:40:00,62.19,62.21,62.13,62.13,7591.0,53.1501,53.1672,53.0989,53.0989,7591.0
2016-03-24 13:50:00,62.13,62.22,62.13,62.18,14443.0,53.0989,53.1758,53.0989,53.1416,14443.0
2016-03-24 14:00:00,62.18,62.19,62.12,62.13,16879.0,53.1416,53.1501,53.0903,53.0989,16879.0
2016-03-24 14:10:00,62.13,62.2,62.1,62.18,10595.0,53.0989,53.1587,53.0732,53.1416,10595.0
2016-03-24 14:20:00,62.19,62.29,62.18,62.23,16780.0,53.1501,53.2356,53.1416,53.1843,16780.0
2016-03-24 14:30:00,62.22,62.31,62.19,62.29,17704.0,53.1758,53.2527,53.1501,53.2356,17704.0
2016-03-24 14:40:00,62.27,62.33,62.27,62.33,16091.0,53.2185,53.2698,53.2185,53.2698,16091.0
2016-03-24 14:50:00,62.34,62.38,62.33,62.37,32402.0,53.2783,53.3125,53.2698,53.304,32402.0
2016-03-24 15:00:00,62.38,62.42,62.35,62.4,32357.0,53.3125,53.3467,53.2869,53.3296,32357.0
2016-03-24 15:10:00,62.4,62.5,62.4,62.46,22938.0,53.3296,53.4151,53.3296,53.3809,22938.0
2016-03-24 15:20:00,62.46,62.47,62.4,62.45,23550.0,53.3809,53.3894,53.3296,53.3723,23550.0
2016-03-24 15:30:00,62.45,62.53,62.42,62.53,49109.0,53.3723,53.4407,53.3467,53.4407,49109.0
2016-03-24 15:40:00,62.53,62.63,62.51,62.58,114139.0,53.4407,53.5262,53.4236,53.4834,114139.0
2016-03-24 15:50:00,62.57,62.65,62.56,62.63,138944.0,53.4749,53.5433,53.4664,53.5262,138944.0
2016-03-28 09:30:00,63.0,63.0,62.71,62.77,12992.0,53.8424,53.8424,53.5945,53.6458,12992.0
2016-03-28 09:40:00,62.81,62.85,62.62,62.62,9640.0,53.68,53.7142,53.5176,53.5176,9640.0
2016-03-28 09:50:00,62.65,62.75,62.6,62.65,28904.0,53.5433,53.6287,53.5005,53.5433,28904.0
2016-03-28 10:00:00,62.68,62.73,62.59,62.64,63963.0,53.5689,53.6116,53.492,53.5347,63963.0
2016-03-28 10:10:00,62.61,62.61,62.51,62.53,15451.0,53.5091,53.5091,53.4236,53.4407,15451.0
2016-03-28 10:20:00,62.53,62.54,62.44,62.46,10949.0,53.4407,53.4493,53.3638,53.3809,10949.0
2016-03-28 10:30:00,62.43,62.51,62.43,62.44,18088.0,53.3552,53.4236,53.3552,53.3638,18088.0
2016-03-28 10:40:00,62.44,62.45,62.34,62.38,9197.0,53.3638,53.3723,53.2783,53.3125,9197.0
2016-03-28 10:50:00,62.38,62.43,62.37,62.38,11815.0,53.3125,53.3552,53.304,53.3125,11815.0
2016-03-28 11:00:00,62.4,62.41,62.38,62.41,4948.0,53.3296,53.3382,53.3125,53.3382,4948.0
2016-03-28 11:10:00,62.4,62.49,62.4,62.45,9849.0,53.3296,53.4065,53.3296,53.3723,9849.0
2016-03-28 11:20:00,62.45,62.52,62.42,62.43,23781.0,53.3723,53.4322,53.3467,53.3552,23781.0
2016-03-28 11:30:00,62.41,62.42,62.33,62.38,12466.0,53.3382,53.3467,53.2698,53.3125,12466.0
2016-03-28 11:40:00,62.35,62.38,62.3,62.35,10831.0,53.2869,53.3125,53.2441,53.2869,10831.0
2016-03-28 11:50:00,62.35,62.41,62.34,62.41,13498.0,53.2869,53.3382,53.2783,53.3382,13498.0
2016-03-28 12:00:00,62.42,62.51,62.41,62.44,22523.0,53.3467,53.4236,53.3382,53.3638,22523.0
2016-03-28 12:10:00,62.44,62.5,62.41,62.5,2900.0,53.3638,53.4151,53.3382,53.4151,2900.0
2016-03-28 12:20:00,62.49,62.5,62.42,62.42,15276.0,53.4065,53.4151,53.3467,53.3467,15276.0
2016-03-28 12:30:00,62.44,62.51,62.44,62.47,8481.0,53.3638,53.4236,53.3638,53.3894,8481.0
2016-03-28 12:40:00,62.46,62.53,62.46,62.52,25000.0,53.3809,53.4407,53.3809,53.4322,25000.0
2016-03-28 12:50:00,62.52,62.54,62.49,62.49,7500.0,53.4322,53.4493,53.4065,53.4065,7500.0
2016-03-28 13:00:00,62.48,62.48,62.44,62.48,6929.0,53.398,53.398,53.3638,53.398,6929.0
2016-03-28 13:10:00,62.48,62.48,62.39,62.4,4925.0,53.398,53.398,53.3211,53.3296,4925.0
2016-03-28 13:20:00,62.4,62.4,62.37,62.38,5970.0,53.3296,53.3296,53.304,53.3125,5970.0
2016-03-28 13:30:00,62.39,62.46,62.38,62.39,6904.0,53.3211,53.3809,53.3125,53.3211,6904.0
2016-03-28 13:40:00,62.4,62.45,62.39,62.45,6254.0,53.3296,53.3723,53.3211,53.3723,6254.0
2016-03-28 13:50:00,62.46,62.5,62.45,62.47,13632.0,53.3809,53.4151,53.3723,53.3894,13632.0
2016-03-28 14:00:00,62.47,62.52,62.45,62.46,15299.0,53.3894,53.4322,53.3723,53.3809,15299.0
2016-03-28 14:10:00,62.47,62.51,62.45,62.5,8793.0,53.3894,53.4236,53.3723,53.4151,8793.0
2016-03-28 14:20:00,62.49,62.5,62.38,62.38,11327.0,53.4065,53.4151,53.3125,53.3125,11327.0
2016-03-28 14:30:00,62.37,62.4,62.32,62.37,9749.0,53.304,53.3296,53.2612,53.304,9749.0
2016-03-28 14:40:00,62.37,62.38,62.26,62.29,11544.0,53.304,53.3125,53.21,53.2356,11544.0
2016-03-28 14:50:00,62.29,62.32,62.25,62.3,19240.0,53.2356,53.2612,53.2014,53.2441,19240.0
2016-03-28 15:00:00,62.31,62.43,62.3,62.41,16164.0,53.2527,53.3552,53.2441,53.3382,16164.0
2016-03-28 15:10:00,62.41,62.45,62.39,62.44,22387.0,53.3382,53.3723,53.3211,53.3638,22387.0
2016-03-28 15:20:00,62.46,62.51,62.39,62.4,57935.0,53.3809,53.4236,53.3211,53.3296,57935.0
2016-03-28 15:30:00,62.4,62.44,62.37,62.43,31091.0,53.3296,53.3638,53.304,53.3552,31091.0
2016-03-28 15:40:00,62.43,62.48,62.41,62.43,41921.0,53.3552,53.398,53.3382,53.3552,41921.0
2016-03-28 15:50:00,62.42,62.45,62.37,62.43,132673.0,53.3467,53.3723,53.304,53.3552,132673.0
2016-03-29 09:30:00,62.23,62.48,62.05,62.37,12329.0,53.1843,53.398,53.0305,53.304,12329.0
2016-03-29 09:40:00,62.32,62.53,62.32,62.44,8095.0,53.2612,53.4407,53.2612,53.3638,8095.0
2016-03-29 09:50:00,62.44,62.62,62.41,62.61,5623.0,53.3638,53.5176,53.3382,53.5091,5623.0
2016-03-29 10:00:00,62.61,62.76,62.61,62.74,12677.0,53.5091,53.6373,53.5091,53.6202,12677.0
2016-03-29 10:10:00,62.74,62.78,62.69,62.73,8900.0,53.6202,53.6544,53.5775,53.6116,8900.0
2016-03-29 10:20:00,62.72,62.8,62.72,62.78,11053.0,53.6031,53.6715,53.6031,53.6544,11053.0
2016-03-29 10:30:00,62.77,62.79,62.59,62.59,34337.0,53.6458,53.6629,53.492,53.492,34337.0
2016-03-29 10:40:00,62.59,62.61,62.53,62.55,7791.0,53.492,53.5091,53.4407,53.4578,7791.0
2016-03-29 10:50:00,62.55,62.57,62.49,62.51,9804.0,53.4578,53.4749,53.4065,53.4236,9804.0
2016-03-29 11:00:00,62.52,62.54,62.47,62.53,15085.0,53.4322,53.4493,53.3894,53.4407,15085.0
2016-03-29 11:10:00,62.56,62.64,62.56,62.62,8118.0,53.4664,53.5347,53.4664,53.5176,8118.0
2016-03-29 11:20:00,62.62,62.69,62.62,62.68,4143.0,53.5176,53.5775,53.5176,53.5689,4143.0
2016-03-29 11:30:00,62.66,62.67,62.56,62.58,19545.0,53.5518,53.5604,53.4664,53.4834,19545.0
2016-03-29 11:40:00,62.58,62.58,62.51,62.56,21782.0,53.4834,53.4834,53.4236,53.4664,21782.0
2016-03-29 11:50:00,62.56,62.56,62.49,62.5,30619.0,53.4664,53.4664,53.4065,53.4151,30619.0
2016-03-29 12:00:00,62.49,62.53,62.44,62.52,21885.0,53.4065,53.4407,53.3638,53.4322,21885.0
2016-03-29 12:10:00,62.5,62.52,62.49,62.5,5873.0,53.4151,53.4322,53.4065,53.4151,5873.0
2016-03-29 12:20:00,62.51,62.81,62.51,62.8,21274.0,53.4236,53.68,53.4236,53.6715,21274.0
2016-03-29 12:30:00,62.79,62.87,62.73,62.73,14738.0,53.6629,53.7313,53.6116,53.6116,14738.0
2016-03-29 12:40:00,62.75,62.78,62.68,62.68,44682.0,53.6287,53.6544,53.5689,53.5689,44682.0
2016-03-29 12:50:00,62.67,62.7,62.58,62.61,14108.0,53.5604,53.586,53.4834,53.5091,14108.0
2016-03-29 13:00:00,62.61,62.71,62.6,62.71,19326.0,53.5091,53.5945,53.5005,53.5945,19326.0
2016-03-29 13:10:00,62.7,62.79,62.69,62.79,30088.0,53.586,53.6629,53.5775,53.6629,30088.0
2016-03-29 13:20:00,62.78,62.82,62.73,62.73,9651.0,53.6544,53.6886,53.6116,53.6116,9651.0
2016-03-29 13:30:00,62.72,62.75,62.69,62.71,5828.0,53.6031,53.6287,53.5775,53.5945,5828.0
2016-03-29 13:40:00,62.71,62.82,62.71,62.8,11940.0,53.5945,53.6886,53.5945,53.6715,11940.0
2016-03-29 13:50:00,62.8,62.82,62.7,62.72,32092.0,53.6715,53.6886,53.586,53.6031,32092.0
2016-03-29 14:00:00,62.72,62.82,62.69,62.79,11429.0,53.6031,53.6886,53.5775,53.6629,11429.0
2016-03-29 14:10:00,62.78,62.8,62.75,62.75,11578.0,53.6544,53.6715,53.6287,53.6287,11578.0
2016-03-29 14:20:00,62.76,62.81,62.74,62.8,21316.0,53.6373,53.68,53.6202,53.6715,21316.0
2016-03-29 14:30:00,62.81,62.82,62.77,62.79,29627.0,53.68,53.6886,53.6458,53.6629,29627.0
2016-03-29 14:40:00,62.78,62.79,62.73,62.75,29600.0,53.6544,53.6629,53.6116,53.6287,29600.0
2016-03-29 14:50:00,62.75,62.78,62.74,62.75,24767.0,53.6287,53.6544,53.6202,53.6287,24767.0
2016-03-29 15:00:00,62.74,62.83,62.74,62.82,32308.0,53.6202,53.6971,53.6202,53.6886,32308.0
2016-03-29 15:10:00,62.82,62.82,62.79,62.81,26437.0,53.6886,53.6886,53.6629,53.68,26437.0
2016-03-29 15:20:00,62.81,62.85,62.79,62.81,48827.0,53.68,53.7142,53.6629,53.68,48827.0
2016-03-29 15:30:00,62.83,62.85,62.79,62.85,47500.0,53.6971,53.7142,53.6629,53.7142,47500.0
2016-03-29 15:40:00,62.85,62.86,62.81,62.86,55875.0,53.7142,53.7227,53.68,53.7227,55875.0
2016-03-29 15:50:00,62.85,62.95,62.85,62.91,117914.0,53.7142,53.7997,53.7142,53.7655,117914.0
2016-03-30 09:30:00,63.0,63.08,62.94,63.02,52097.0,53.8424,53.9108,53.7911,53.8595,52097.0
2016-03-30 09:40:00,63.06,63.08,63.0,63.05,43470.0,53.8937,53.9108,53.8424,53.8851,43470.0
2016-03-30 09:50:00,63.06,63.08,63.04,63.06,82287.0,53.8937,53.9108,53.8766,53.8937,82287.0
2016-03-30 10:00:00,63.06,63.07,63.04,63.06,44474.0,53.8937,53.9022,53.8766,53.8937,44474.0
2016-03-30 10:10:00,63.06,63.15,63.03,63.15,66785.0,53.8937,53.9706,53.868,53.9706,66785.0
2016-03-30 10:20:00,63.18,63.35,63.18,63.29,16075.0,53.9962,54.1415,53.9962,54.0902,16075.0
2016-03-30 10:30:00,63.27,63.38,63.27,63.33,14456.0,54.0731,54.1672,54.0731,54.1244,14456.0
2016-03-30 10:40:00,63.33,63.41,63.21,63.21,21973.0,54.1244,54.1928,54.0219,54.0219,21973.0
2016-03-30 10:50:00,63.19,63.27,63.19,63.26,10664.0,54.0048,54.0731,54.0048,54.0646,10664.0
2016-03-30 11:00:00,63.26,63.38,63.25,63.31,17331.0,54.0646,54.1672,54.0561,54.1073,17331.0
2016-03-30 11:10:00,63.31,63.35,63.2,63.2,20610.0,54.1073,54.1415,54.0133,54.0133,20610.0
2016-03-30 11:20:00,63.2,63.2,63.12,63.14,13233.0,54.0133,54.0133,53.945,53.962,13233.0
2016-03-30 11:30:00,63.13,63.14,63.03,63.06,12232.0,53.9535,53.962,53.868,53.8937,12232.0
2016-03-30 11:40:00,63.07,63.19,63.07,63.16,4487.0,53.9022,54.0048,53.9022,53.9791,4487.0
2016-03-30 11:50:00,63.18,63.18,63.09,63.09,20513.0,53.9962,53.9962,53.9193,53.9193,20513.0
2016-03-30 12:00:00,63.1,63.19,63.08,63.19,23329.0,53.9279,54.0048,53.9108,54.0048,23329.0
2016-03-30 12:10:00,63.17,63.18,63.08,63.12,18738.0,53.9877,53.9962,53.9108,53.945,18738.0
2016-03-30 12:20:00,63.1,63.11,62.93,62.93,10075.0,53.9279,53.9364,53.7826,53.7826,10075.0
2016-03-30 12:30:00,62.93,63.07,62.92,63.06,14314.0,53.7826,53.9022,53.774,53.8937,14314.0
2016-03-30 12:40:00,63.07,63.11,63.06,63.08,6982.0,53.9022,53.9364,53.8937,53.9108,6982.0
2016-03-30 12:50:00,63.08,63.09,63.01,63.06,26572.0,53.9108,53.9193,53.8509,53.8937,26572.0
2016-03-30 13:00:00,63.06,63.08,63.03,63.07,37838.0,53.8937,53.9108,53.868,53.9022,37838.0
2016-03-30 13:10:00,63.08,63.08,62.99,62.99,40544.0,53.9108,53.9108,53.8338,53.8338,40544.0
2016-03-30 13:20:00,63.0,63.03,62.95,62.99,20467.0,53.8424,53.868,53.7997,53.8338,20467.0
2016-03-30 13:30:00,63.0,63.05,62.95,63.05,28465.0,53.8424,53.8851,53.7997,53.8851,28465.0
2016-03-30 13:40:00,63.06,63.09,63.05,63.08,27512.0,53.8937,53.9193,53.8851,53.9108,27512.0
2016-03-30 13:50:00,63.09,63.15,63.06,63.06,44445.0,53.9193,53.9706,53.8937,53.8937,44445.0
2016-03-30 14:00:00,63.07,63.08,63.03,63.06,18337.0,53.9022,53.9108,53.868,53.8937,18337.0
2016-03-30 14:10:00,63.06,63.06,62.97,63.0,23730.0,53.8937,53.8937,53.8168,53.8424,23730.0
2016-03-30 14:20:00,63.0,63.05,62.96,63.05,25660.0,53.8424,53.8851,53.8082,53.8851,25660.0
2016-03-30 14:30:00,63.05,63.11,63.03,63.11,20859.0,53.8851,53.9364,53.868,53.9364,20859.0
2016-03-30 14:40:00,63.1,63.11,63.0,63.08,16595.0,53.9279,53.9364,53.8424,53.9108,16595.0
2016-03-30 14:50:00,63.09,63.12,63.08,63.12,38185.0,53.9193,53.945,53.9108,53.945,38185.0
2016-03-30 15:00:00,63.11,63.24,63.1,63.21,20007.0,53.9364,54.0475,53.9279,54.0219,20007.0
2016-03-30 15:10:00,63.21,63.24,63.16,63.17,8996.0,54.0219,54.0475,53.9791,53.9877,8996.0
2016-03-30 15:20:00,63.18,63.24,63.18,63.24,22249.0,53.9962,54.0475,53.9962,54.0475,22249.0
2016-03-30 15:30:00,63.23,63.24,63.19,63.2,26299.0,54.039,54.0475,54.0048,54.0133,26299.0
2016-03-30 15:40:00,63.21,63.25,63.16,63.18,43768.0,54.0219,54.0561,53.9791,53.9962,43768.0
2016-03-30 15:50:00,63.18,63.24,63.16,63.2,114846.0,53.9962,54.0475,53.9791,54.0133,114846.0
2016-03-31 09:30:00,63.03,63.16,62.84,63.11,16524.0,53.868,53.9791,53.7057,53.9364,16524.0
2016-03-31 09:40:00,63.11,63.18,62.99,63.18,5600.0,53.9364,53.9962,53.8338,53.9962,5600.0
2016-03-31 09:50:00,63.19,63.29,63.18,63.24,14755.0,54.0048,54.0902,53.9962,54.0475,14755.0
2016-03-31 10:00:00,63.27,63.38,63.19,63.33,17761.0,54.0731,54.1672,54.0048,54.1244,17761.0
2016-03-31 10:10:00,63.34,63.43,63.32,63.4,11175.0,54.133,54.2099,54.1159,54.1843,11175.0
2016-03-31 10:20:00,63.4,63.54,63.39,63.48,46932.0,54.1843,54.3039,54.1757,54.2526,46932.0
2016-03-31 10:30:00,63.49,63.61,63.46,63.58,32350.0,54.2612,54.3637,54.2355,54.3381,32350.0
2016-03-31 10:40:00,63.61,63.65,63.57,63.64,7800.0,54.3637,54.3979,54.3295,54.3894,7800.0
2016-03-31 10:50:00,63.63,63.69,63.62,63.65,7150.0,54.3808,54.4321,54.3723,54.3979,7150.0
2016-03-31 11:00:00,63.64,63.71,63.6,63.7,8905.0,54.3894,54.4492,54.3552,54.4406,8905.0
2016-03-31 11:10:00,63.7,63.73,63.67,63.68,9080.0,54.4406,54.4663,54.415,54.4236,9080.0
2016-03-31 11:20:00,63.67,63.71,63.6,63.7,6510.0,54.415,54.4492,54.3552,54.4406,6510.0
2016-03-31 11:30:00,63.7,63.73,63.63,63.69,9694.0,54.4406,54.4663,54.3808,54.4321,9694.0
2016-03-31 11:40:00,63.7,63.74,63.65,63.68,5695.0,54.4406,54.4748,54.3979,54.4236,5695.0
2016-03-31 11:50:00,63.69,63.71,63.64,63.68,15834.0,54.4321,54.4492,54.3894,54.4236,15834.0
2016-03-31 12:00:00,63.67,63.72,63.65,63.69,10786.0,54.415,54.4577,54.3979,54.4321,10786.0
2016-03-31 12:10:00,63.67,63.73,63.64,63.69,13600.0,54.415,54.4663,54.3894,54.4321,13600.0
2016-03-31 12:20:00,63.7,63.7,63.56,63.56,7600.0,54.4406,54.4406,54.321,54.321,7600.0
2016-03-31 12:30:00,63.58,63.59,63.51,63.53,9825.0,54.3381,54.3466,54.2783,54.2954,9825.0
2016-03-31 12:40:00,63.51,63.58,63.51,63.56,4201.0,54.2783,54.3381,54.2783,54.321,4201.0
2016-03-31 12:50:00,63.56,63.56,63.48,63.51,16596.0,54.321,54.321,54.2526,54.2783,16596.0
2016-03-31 13:00:00,63.51,63.52,63.45,63.45,13995.0,54.2783,54.2868,54.227,54.227,13995.0
2016-03-31 13:10:00,63.44,63.46,63.44,63.45,8645.0,54.2184,54.2355,54.2184,54.227,8645.0
2016-03-31 13:20:00,63.46,63.47,63.45,63.46,6977.0,54.2355,54.2441,54.227,54.2355,6977.0
2016-03-31 13:30:00,63.46,63.46,63.24,63.34,144115.0,54.2355,54.2355,54.0475,54.133,144115.0
2016-03-31 13:40:00,63.32,63.38,63.3,63.3,58476.0,54.1159,54.1672,54.0988,54.0988,58476.0
2016-03-31 13:50:00,63.3,63.36,63.21,63.25,13472.0,54.0988,54.1501,54.0219,54.0561,13472.0
2016-03-31 14:00:00,63.25,63.3,63.15,63.18,17470.0,54.0561,54.0988,53.9706,53.9962,17470.0
2016-03-31 14:10:00,63.19,63.2,63.16,63.17,18164.0,54.0048,54.0133,53.9791,53.9877,18164.0
2016-03-31 14:20:00,63.16,63.17,62.98,63.07,46832.0,53.9791,53.9877,53.8253,53.9022,46832.0
2016-03-31 14:30:00,63.07,63.14,63.06,63.09,21869.0,53.9022,53.962,53.8937,53.9193,21869.0
2016-03-31 14:40:00,63.08,63.08,62.99,63.05,33457.0,53.9108,53.9108,53.8338,53.8851,33457.0
2016-03-31 14:50:00,63.04,63.09,63.01,63.06,24120.0,53.8766,53.9193,53.8509,53.8937,24120.0
2016-03-31 15:00:00,63.06,63.14,63.04,63.12,28945.0,53.8937,53.962,53.8766,53.945,28945.0
2016-03-31 15:10:00,63.13,63.15,63.05,63.15,25703.0,53.9535,53.9706,53.8851,53.9706,25703.0
2016-03-31 15:20:00,63.17,63.27,63.17,63.23,17742.0,53.9877,54.0731,53.9877,54.039,17742.0
2016-03-31 15:30:00,63.24,63.32,63.24,63.3,40547.0,54.0475,54.1159,54.0475,54.0988,40547.0
2016-03-31 15:40:00,63.29,63.42,63.26,63.37,79480.0,54.0902,54.2013,54.0646,54.1586,79480.0
2016-03-31 15:50:00,63.37,63.42,63.28,63.3,107092.0,54.1586,54.2013,54.0817,54.0988,107092.0
2016-04-01 09:30:00,63.64,64.38,63.39,64.28,129268.0,54.3894,55.0218,54.1757,54.9363,129268.0
2016-04-01 09:40:00,64.3,64.69,64.23,64.65,98784.0,54.9534,55.2867,54.8936,55.2526,98784.0
2016-04-01 09:50:00,64.65,64.89,64.6,64.87,88535.0,55.2526,55.4577,55.2098,55.4406,88535.0
2016-04-01 10:00:00,64.85,65.11,64.79,64.9,262381.0,55.4235,55.6457,55.3722,55.4662,262381.0
2016-04-01 10:10:00,64.93,65.03,64.84,64.95,75502.0,55.4919,55.5773,55.4149,55.5089,75502.0
2016-04-01 10:20:00,64.96,64.97,64.59,64.73,59046.0,55.5175,55.526,55.2013,55.3209,59046.0
2016-04-01 10:30:00,64.73,64.88,64.63,64.86,48076.0,55.3209,55.4491,55.2355,55.432,48076.0
2016-04-01 10:40:00,64.87,64.93,64.81,64.81,47897.0,55.4406,55.4919,55.3893,55.3893,47897.0
2016-04-01 10:50:00,64.8,64.93,64.75,64.92,39437.0,55.3807,55.4919,55.338,55.4833,39437.0
2016-04-01 11:00:00,64.91,64.94,64.72,64.72,27022.0,55.4748,55.5004,55.3124,55.3124,27022.0
2016-04-01 11:10:00,64.72,64.82,64.66,64.8,45384.0,55.3124,55.3978,55.2611,55.3807,45384.0
2016-04-01 11:20:00,64.79,64.98,64.78,64.95,92571.0,55.3722,55.5346,55.3637,55.5089,92571.0
2016-04-01 11:30:00,64.96,65.03,64.92,65.0,49768.0,55.5175,55.5773,55.4833,55.5517,49768.0
2016-04-01 11:40:00,65.0,65.02,64.94,64.96,40743.0,55.5517,55.5688,55.5004,55.5175,40743.0
2016-04-01 11:50:00,64.95,64.97,64.78,64.78,37882.0,55.5089,55.526,55.3637,55.3637,37882.0
2016-04-01 12:00:00,64.79,64.85,64.62,64.73,79545.0,55.3722,55.4235,55.2269,55.3209,79545.0
2016-04-01 12:10:00,64.73,64.73,64.64,64.66,43010.0,55.3209,55.3209,55.244,55.2611,43010.0
2016-04-01 12:20:00,64.61,64.61,64.41,64.51,25764.0,55.2184,55.2184,55.0474,55.1329,25764.0
2016-04-01 12:30:00,64.5,64.54,64.43,64.52,22111.0,55.1244,55.1585,55.0645,55.1414,22111.0
2016-04-01 12:40:00,64.53,64.6,64.53,64.59,24638.0,55.15,55.2098,55.15,55.2013,24638.0
2016-04-01 12:50:00,64.6,64.61,64.5,64.53,39527.0,55.2098,55.2184,55.1244,55.15,39527.0
2016-04-01 13:00:00,64.54,64.58,64.53,64.55,21503.0,55.1585,55.1927,55.15,55.1671,21503.0
2016-04-01 13:10:00,64.55,64.59,64.5,64.56,18980.0,55.1671,55.2013,55.1244,55.1756,18980.0
2016-04-01 13:20:00,64.55,64.58,64.49,64.54,29382.0,55.1671,55.1927,55.1158,55.1585,29382.0
2016-04-01 13:30:00,64.53,64.62,64.52,64.62,15602.0,55.15,55.2269,55.1414,55.2269,15602.0
2016-04-01 13:40:00,64.62,64.73,64.58,64.72,54596.0,55.2269,55.3209,55.1927,55.3124,54596.0
2016-04-01 13:50:00,64.72,64.75,64.7,64.71,27305.0,55.3124,55.338,55.2953,55.3038,27305.0
2016-04-01 14:00:00,64.71,64.72,64.65,64.68,22963.0,55.3038,55.3124,55.2526,55.2782,22963.0
2016-04-01 14:10:00,64.68,64.71,64.63,64.64,20776.0,55.2782,55.3038,55.2355,55.244,20776.0
2016-04-01 14:20:00,64.64,64.66,64.59,64.64,34251.0,55.244,55.2611,55.2013,55.244,34251.0
2016-04-01 14:30:00,64.64,64.82,64.64,64.8,38652.0,55.244,55.3978,55.244,55.3807,38652.0
2016-04-01 14:40:00,64.8,64.86,64.8,64.85,42983.0,55.3807,55.432,55.3807,55.4235,42983.0
2016-04-01 14:50:00,64.85,64.87,64.78,64.8,40896.0,55.4235,55.4406,55.3637,55.3807,40896.0
2016-04-01 15:00:00,64.81,64.91,64.8,64.85,34078.0,55.3893,55.4748,55.3807,55.4235,34078.0
2016-04-01 15:10:00,64.86,64.86,64.77,64.79,60073.0,55.432,55.432,55.3551,55.3722,60073.0
2016-04-01 15:20:00,64.79,64.89,64.78,64.89,61897.0,55.3722,55.4577,55.3637,55.4577,61897.0
2016-04-01 15:30:00,64.89,65.02,64.89,65.0,113904.0,55.4577,55.5688,55.4577,55.5517,113904.0
2016-04-01 15:40:00,64.99,65.07,64.97,65.06,130232.0,55.5431,55.6115,55.526,55.603,130232.0
2016-04-01 15:50:00,65.06,65.07,64.97,64.99,179176.0,55.603,55.6115,55.526,55.5431,179176.0
2016-04-04 09:30:00,65.11,65.31,64.93,65.3,45509.0,55.6457,55.8166,55.4919,55.8081,45509.0
2016-04-04 09:40:00,65.3,65.35,65.13,65.16,39196.0,55.8081,55.8508,55.6628,55.6884,39196.0
2016-04-04 09:50:00,65.14,65.14,65.0,65.06,51442.0,55.6713,55.6713,55.5517,55.603,51442.0
2016-04-04 10:00:00,65.06,65.18,65.03,65.07,33267.0,55.603,55.7055,55.5773,55.6115,33267.0
2016-04-04 10:10:00,65.05,65.06,64.88,64.88,52785.0,55.5944,55.603,55.4491,55.4491,52785.0
2016-04-04 10:20:00,64.88,65.1,64.85,64.92,39570.0,55.4491,55.6371,55.4235,55.4833,39570.0
2016-04-04 10:30:00,64.91,64.92,64.69,64.71,33062.0,55.4748,55.4833,55.2867,55.3038,33062.0
2016-04-04 10:40:00,64.66,64.66,64.45,64.45,13444.0,55.2611,55.2611,55.0816,55.0816,13444.0
2016-04-04 10:50:00,64.43,64.5,64.34,64.5,22407.0,55.0645,55.1244,54.9876,55.1244,22407.0
2016-04-04 11:00:00,64.48,64.6,64.45,64.55,21575.0,55.1073,55.2098,55.0816,55.1671,21575.0
2016-04-04 11:10:00,64.54,64.55,64.42,64.47,11225.0,55.1585,55.1671,55.056,55.0987,11225.0
2016-04-04 11:20:00,64.47,64.59,64.46,64.54,16977.0,55.0987,55.2013,55.0902,55.1585,16977.0
2016-04-04 11:30:00,64.54,64.61,64.53,64.56,21442.0,55.1585,55.2184,55.15,55.1756,21442.0
2016-04-04 11:40:00,64.55,64.64,64.54,64.62,14561.0,55.1671,55.244,55.1585,55.2269,14561.0
2016-04-04 11:50:00,64.61,64.61,64.54,64.6,12931.0,55.2184,55.2184,55.1585,55.2098,12931.0
2016-04-04 12:00:00,64.6,64.67,64.58,64.67,17180.0,55.2098,55.2696,55.1927,55.2696,17180.0
2016-04-04 12:10:00,64.67,64.68,64.64,64.65,8295.0,55.2696,55.2782,55.244,55.2526,8295.0
2016-04-04 12:20:00,64.66,64.76,64.65,64.68,14407.0,55.2611,55.3466,55.2526,55.2782,14407.0
2016-04-04 12:30:00,64.66,64.67,64.59,64.64,10704.0,55.2611,55.2696,55.2013,55.244,10704.0
2016-04-04 12:40:00,64.64,64.67,64.63,64.65,13726.0,55.244,55.2696,55.2355,55.2526,13726.0
2016-04-04 12:50:00,64.64,64.71,64.6,64.61,18854.0,55.244,55.3038,55.2098,55.2184,18854.0
2016-04-04 13:00:00,64.6,64.6,64.45,64.48,16504.0,55.2098,55.2098,55.0816,55.1073,16504.0
2016-04-04 13:10:00,64.47,64.59,64.46,64.56,25751.0,55.0987,55.2013,55.0902,55.1756,25751.0
2016-04-04 13:20:00,64.56,64.62,64.47,64.47,22677.0,55.1756,55.2269,55.0987,55.0987,22677.0
2016-04-04 13:30:00,64.48,64.51,64.42,64.48,19263.0,55.1073,55.1329,55.056,55.1073,19263.0
2016-04-04 13:40:00,64.48,64.66,64.48,64.65,19469.0,55.1073,55.2611,55.1073,55.2526,19469.0
2016-04-04 13:50:00,64.65,64.66,64.49,64.53,30967.0,55.2526,55.2611,55.1158,55.15,30967.0
2016-04-04 14:00:00,64.54,64.57,64.48,64.48,56049.0,55.1585,55.1842,55.1073,55.1073,56049.0
2016-04-04 14:10:00,64.48,64.5,64.41,64.46,31080.0,55.1073,55.1244,55.0474,55.0902,31080.0
2016-04-04 14:20:00,64.46,64.57,64.46,64.55,25893.0,55.0902,55.1842,55.0902,55.1671,25893.0
2016-04-04 14:30:00,64.56,64.62,64.49,64.51,34167.0,55.1756,55.2269,55.1158,55.1329,34167.0
2016-04-04 14:40:00,64.51,64.59,64.49,64.52,29206.0,55.1329,55.2013,55.1158,55.1414,29206.0
2016-04-04 14:50:00,64.52,64.52,64.39,64.42,23397.0,55.1414,55.1414,55.0303,55.056,23397.0
2016-04-04 15:00:00,64.42,64.48,64.39,64.39,22302.0,55.056,55.1073,55.0303,55.0303,22302.0
2016-04-04 15:10:00,64.39,64.47,64.38,64.4,28225.0,55.0303,55.0987,55.0218,55.0389,28225.0
2016-04-04 15:20:00,64.39,64.39,64.29,64.31,38012.0,55.0303,55.0303,54.9449,54.962,38012.0
2016-04-04 15:30:00,64.31,64.4,64.28,64.28,48630.0,54.962,55.0389,54.9363,54.9363,48630.0
2016-04-04 15:40:00,64.29,64.33,64.25,64.32,77430.0,54.9449,54.9791,54.9107,54.9705,77430.0
2016-04-04 15:50:00,64.32,64.4,64.28,64.34,118591.0,54.9705,55.0389,54.9363,54.9876,118591.0
2016-04-05 09:30:00,63.99,64.05,63.78,64.01,27897.0,54.6885,54.7398,54.509,54.7056,27897.0
2016-04-05 09:40:00,64.01,64.01,63.77,63.84,31567.0,54.7056,54.7056,54.5005,54.5603,31567.0
2016-04-05 09:50:00,63.8,64.08,63.8,64.03,8151.0,54.5261,54.7654,54.5261,54.7227,8151.0
2016-04-05 10:00:00,64.04,64.18,64.0,64.12,24900.0,54.7312,54.8509,54.697,54.7996,24900.0
2016-04-05 10:10:00,64.12,64.15,63.92,63.97,15399.0,54.7996,54.8252,54.6287,54.6714,15399.0
2016-04-05 10:20:00,63.99,64.0,63.9,63.95,13656.0,54.6885,54.697,54.6116,54.6543,13656.0
2016-04-05 10:30:00,63.93,63.98,63.84,63.87,27054.0,54.6372,54.6799,54.5603,54.5859,27054.0
2016-04-05 10:40:00,63.86,63.86,63.76,63.85,18127.0,54.5774,54.5774,54.4919,54.5688,18127.0
2016-04-05 10:50:00,63.85,63.89,63.62,63.71,27000.0,54.5688,54.603,54.3723,54.4492,27000.0
2016-04-05 11:00:00,63.71,63.95,63.71,63.95,14924.0,54.4492,54.6543,54.4492,54.6543,14924.0
2016-04-05 11:10:00,63.97,64.05,63.95,64.04,20473.0,54.6714,54.7398,54.6543,54.7312,20473.0
2016-04-05 11:20:00,64.07,64.1,63.89,63.9,20128.0,54.7569,54.7825,54.603,54.6116,20128.0
2016-04-05 11:30:00,63.9,64.01,63.9,64.01,24122.0,54.6116,54.7056,54.6116,54.7056,24122.0
2016-04-05 11:40:00,63.99,64.02,63.89,63.93,20512.0,54.6885,54.7141,54.603,54.6372,20512.0
2016-04-05 11:50:00,63.92,63.97,63.86,63.87,23757.0,54.6287,54.6714,54.5774,54.5859,23757.0
2016-04-05 12:00:00,63.87,63.95,63.87,63.9,13933.0,54.5859,54.6543,54.5859,54.6116,13933.0
2016-04-05 12:10:00,63.89,63.91,63.7,63.75,32312.0,54.603,54.6201,54.4406,54.4834,32312.0
2016-04-05 12:20:00,63.76,63.82,63.72,63.81,9497.0,54.4919,54.5432,54.4577,54.5347,9497.0
2016-04-05 12:30:00,63.81,63.82,63.75,63.77,5902.0,54.5347,54.5432,54.4834,54.5005,5902.0
2016-04-05 12:40:00,63.79,63.8,63.73,63.74,10588.0,54.5176,54.5261,54.4663,54.4748,10588.0
2016-04-05 12:50:00,63.73,63.74,63.66,63.7,10889.0,54.4663,54.4748,54.4065,54.4406,10889.0
2016-04-05 13:00:00,63.69,63.7,63.61,63.63,9863.0,54.4321,54.4406,54.3637,54.3808,9863.0
2016-04-05 13:10:00,63.59,63.68,63.58,63.61,10889.0,54.3466,54.4236,54.3381,54.3637,10889.0
2016-04-05 13:20:00,63.62,63.67,63.6,63.66,9365.0,54.3723,54.415,54.3552,54.4065,9365.0
2016-04-05 13:30:00,63.66,63.66,63.56,63.56,13178.0,54.4065,54.4065,54.321,54.321,13178.0
2016-04-05 13:40:00,63.56,63.64,63.54,63.61,18027.0,54.321,54.3894,54.3039,54.3637,18027.0
2016-04-05 13:50:00,63.6,63.78,63.6,63.71,20545.0,54.3552,54.509,54.3552,54.4492,20545.0
2016-04-05 14:00:00,63.7,63.71,63.56,63.62,14040.0,54.4406,54.4492,54.321,54.3723,14040.0
2016-04-05 14:10:00,63.61,63.62,63.57,63.62,12522.0,54.3637,54.3723,54.3295,54.3723,12522.0
2016-04-05 14:20:00,63.62,63.72,63.6,63.72,13421.0,54.3723,54.4577,54.3552,54.4577,13421.0
2016-04-05 14:30:00,63.71,63.76,63.71,63.74,13231.0,54.4492,54.4919,54.4492,54.4748,13231.0
2016-04-05 14:40:00,63.73,63.76,63.68,63.73,17320.0,54.4663,54.4919,54.4236,54.4663,17320.0
2016-04-05 14:50:00,63.73,63.79,63.72,63.73,18433.0,54.4663,54.5176,54.4577,54.4663,18433.0
2016-04-05 15:00:00,63.73,63.75,63.61,63.64,28804.0,54.4663,54.4834,54.3637,54.3894,28804.0
2016-04-05 15:10:00,63.64,63.67,63.57,63.65,23466.0,54.3894,54.415,54.3295,54.3979,23466.0
2016-04-05 15:20:00,63.66,63.67,63.6,63.61,29144.0,54.4065,54.415,54.3552,54.3637,29144.0
2016-04-05 15:30:00,63.61,63.66,63.52,63.52,39443.0,54.3637,54.4065,54.2868,54.2868,39443.0
2016-04-05 15:40:00,63.53,63.55,63.49,63.52,66027.0,54.2954,54.3124,54.2612,54.2868,66027.0
2016-04-05 15:50:00,63.52,63.54,63.37,63.45,150270.0,54.2868,54.3039,54.1586,54.227,150270.0
2016-04-06 09:30:00,63.34,63.86,63.3,63.57,38418.0,54.133,54.5774,54.0988,54.3295,38418.0
2016-04-06 09:40:00,63.55,63.84,63.54,63.79,10917.0,54.3124,54.5603,54.3039,54.5176,10917.0
2016-04-06 09:50:00,63.79,63.84,63.74,63.79,12162.0,54.5176,54.5603,54.4748,54.5176,12162.0
2016-04-06 10:00:00,63.79,63.88,63.74,63.78,7286.0,54.5176,54.5945,54.4748,54.509,7286.0
2016-04-06 10:10:00,63.77,63.79,63.65,63.72,19633.0,54.5005,54.5176,54.3979,54.4577,19633.0
2016-04-06 10:20:00,63.69,63.72,63.63,63.67,14206.0,54.4321,54.4577,54.3808,54.415,14206.0
2016-04-06 10:30:00,63.67,63.71,63.57,63.62,15780.0,54.415,54.4492,54.3295,54.3723,15780.0
2016-04-06 10:40:00,63.63,63.8,63.62,63.76,14920.0,54.3808,54.5261,54.3723,54.4919,14920.0
2016-04-06 10:50:00,63.74,63.8,63.68,63.77,12655.0,54.4748,54.5261,54.4236,54.5005,12655.0
2016-04-06 11:00:00,63.77,63.94,63.76,63.91,12418.0,54.5005,54.6458,54.4919,54.6201,12418.0
2016-04-06 11:10:00,63.93,64.03,63.91,63.92,91835.0,54.6372,54.7227,54.6201,54.6287,91835.0
2016-04-06 11:20:00,63.93,63.96,63.91,63.95,6124.0,54.6372,54.6628,54.6201,54.6543,6124.0
2016-04-06 11:30:00,63.97,64.04,63.94,63.98,14528.0,54.6714,54.7312,54.6458,54.6799,14528.0
2016-04-06 11:40:00,63.97,64.0,63.94,63.99,18563.0,54.6714,54.697,54.6458,54.6885,18563.0
2016-04-06 11:50:00,64.0,64.07,63.97,64.02,13082.0,54.697,54.7569,54.6714,54.7141,13082.0
2016-04-06 12:00:00,64.02,64.03,63.93,63.96,9027.0,54.7141,54.7227,54.6372,54.6628,9027.0
2016-04-06 12:10:00,63.94,63.97,63.9,63.97,10895.0,54.6458,54.6714,54.6116,54.6714,10895.0
2016-04-06 12:20:00,63.97,64.0,63.94,63.98,9240.0,54.6714,54.697,54.6458,54.6799,9240.0
2016-04-06 12:30:00,63.98,64.06,63.93,64.05,14015.0,54.6799,54.7483,54.6372,54.7398,14015.0
2016-04-06 12:40:00,64.03,64.1,64.01,64.1,12499.0,54.7227,54.7825,54.7056,54.7825,12499.0
2016-04-06 12:50:00,64.08,64.13,64.05,64.13,12895.0,54.7654,54.8081,54.7398,54.8081,12895.0
2016-04-06 13:00:00,64.12,64.12,64.06,64.12,9660.0,54.7996,54.7996,54.7483,54.7996,9660.0
2016-04-06 13:10:00,64.13,64.19,64.11,64.17,15454.0,54.8081,54.8594,54.791,54.8423,15454.0
2016-04-06 13:20:00,64.17,64.35,64.17,64.26,36404.0,54.8423,54.9962,54.8423,54.9192,36404.0
2016-04-06 13:30:00,64.26,64.28,64.21,64.21,7304.0,54.9192,54.9363,54.8765,54.8765,7304.0
2016-04-06 13:40:00,64.21,64.26,64.2,64.22,11661.0,54.8765,54.9192,54.868,54.8851,11661.0
2016-04-06 13:50:00,64.24,64.24,64.13,64.14,8821.0,54.9021,54.9021,54.8081,54.8167,8821.0
2016-04-06 14:00:00,64.15,64.18,64.04,64.12,25752.0,54.8252,54.8509,54.7312,54.7996,25752.0
2016-04-06 14:10:00,64.1,64.17,64.08,64.16,18809.0,54.7825,54.8423,54.7654,54.8338,18809.0
2016-04-06 14:20:00,64.16,64.25,64.14,64.22,34795.0,54.8338,54.9107,54.8167,54.8851,34795.0
2016-04-06 14:30:00,64.22,64.25,64.17,64.18,55363.0,54.8851,54.9107,54.8423,54.8509,55363.0
2016-04-06 14:40:00,64.18,64.27,64.18,64.22,32778.0,54.8509,54.9278,54.8509,54.8851,32778.0
2016-04-06 14:50:00,64.23,64.32,64.19,64.31,29893.0,54.8936,54.9705,54.8594,54.962,29893.0
2016-04-06 15:00:00,64.3,64.47,64.26,64.46,32993.0,54.9534,55.0987,54.9192,55.0902,32993.0
2016-04-06 15:10:00,64.47,64.58,64.42,64.58,46673.0,55.0987,55.1927,55.056,55.1927,46673.0
2016-04-06 15:20:00,64.58,64.58,64.46,64.5,45469.0,55.1927,55.1927,55.0902,55.1244,45469.0
2016-04-06 15:30:00,64.49,64.51,64.36,64.37,56982.0,55.1158,55.1329,55.0047,55.0133,56982.0
2016-04-06 15:40:00,64.38,64.47,64.37,64.45,109160.0,55.0218,55.0987,55.0133,55.0816,109160.0
2016-04-06 15:50:00,64.45,64.55,64.43,64.51,173043.0,55.0816,55.1671,55.0645,55.1329,173043.0
2016-04-07 09:30:00,64.05,64.13,63.66,63.95,19384.0,54.7398,54.8081,54.4065,54.6543,19384.0
2016-04-07 09:40:00,63.91,64.13,63.88,64.13,12227.0,54.6201,54.8081,54.5945,54.8081,12227.0
2016-04-07 09:50:00,64.12,64.26,64.09,64.21,10603.0,54.7996,54.9192,54.774,54.8765,10603.0
2016-04-07 10:00:00,64.22,64.37,64.16,64.37,16345.0,54.8851,55.0133,54.8338,55.0133,16345.0
2016-04-07 10:10:00,64.38,64.38,64.14,64.19,21043.0,55.0218,55.0218,54.8167,54.8594,21043.0
2016-04-07 10:20:00,64.18,64.28,64.14,64.19,43690.0,54.8509,54.9363,54.8167,54.8594,43690.0
2016-04-07 10:30:00,64.17,64.25,64.06,64.08,53945.0,54.8423,54.9107,54.7483,54.7654,53945.0
2016-04-07 10:40:00,64.05,64.13,63.96,64.12,17104.0,54.7398,54.8081,54.6628,54.7996,17104.0
2016-04-07 10:50:00,64.13,64.16,64.0,64.03,16746.0,54.8081,54.8338,54.697,54.7227,16746.0
2016-04-07 11:00:00,64.05,64.07,63.97,64.0,29217.0,54.7398,54.7569,54.6714,54.697,29217.0
2016-04-07 11:10:00,64.0,64.05,63.98,64.03,20218.0,54.697,54.7398,54.6799,54.7227,20218.0
2016-04-07 11:20:00,64.03,64.06,63.98,64.06,21102.0,54.7227,54.7483,54.6799,54.7483,21102.0
2016-04-07 11:30:00,64.06,64.13,64.06,64.08,9718.0,54.7483,54.8081,54.7483,54.7654,9718.0
2016-04-07 11:40:00,64.08,64.2,64.05,64.19,7658.0,54.7654,54.868,54.7398,54.8594,7658.0
2016-04-07 11:50:00,64.2,64.26,64.19,64.2,21200.0,54.868,54.9192,54.8594,54.868,21200.0
2016-04-07 12:00:00,64.19,64.23,64.06,64.1,24745.0,54.8594,54.8936,54.7483,54.7825,24745.0
2016-04-07 12:10:00,64.09,64.23,63.99,64.0,58307.0,54.774,54.8936,54.6885,54.697,58307.0
2016-04-07 12:20:00,64.0,64.05,63.94,64.0,37690.0,54.697,54.7398,54.6458,54.697,37690.0
2016-04-07 12:30:00,64.02,64.05,63.82,63.85,8965.0,54.7141,54.7398,54.5432,54.5688,8965.0
2016-04-07 12:40:00,63.87,63.91,63.82,63.91,5826.0,54.5859,54.6201,54.5432,54.6201,5826.0
2016-04-07 12:50:00,63.91,63.92,63.87,63.89,10133.0,54.6201,54.6287,54.5859,54.603,10133.0
2016-04-07 13:00:00,63.89,63.93,63.88,63.91,9574.0,54.603,54.6372,54.5945,54.6201,9574.0
2016-04-07 13:10:00,63.92,63.93,63.86,63.87,12039.0,54.6287,54.6372,54.5774,54.5859,12039.0
2016-04-07 13:20:00,63.86,63.87,63.76,63.76,6954.0,54.5774,54.5859,54.4919,54.4919,6954.0
2016-04-07 13:30:00,63.78,63.82,63.75,63.79,9008.0,54.509,54.5432,54.4834,54.5176,9008.0
2016-04-07 13:40:00,63.81,63.91,63.7,63.7,64770.0,54.5347,54.6201,54.4406,54.4406,64770.0
2016-04-07 13:50:00,63.67,63.7,63.6,63.64,6419.0,54.415,54.4406,54.3552,54.3894,6419.0
2016-04-07 14:00:00,63.62,63.63,63.56,63.58,14921.0,54.3723,54.3808,54.321,54.3381,14921.0
2016-04-07 14:10:00,63.56,63.61,63.48,63.48,18142.0,54.321,54.3637,54.2526,54.2526,18142.0
2016-04-07 14:20:00,63.48,63.66,63.48,63.64,16119.0,54.2526,54.4065,54.2526,54.3894,16119.0
2016-04-07 14:30:00,63.66,63.73,63.66,63.67,42547.0,54.4065,54.4663,54.4065,54.415,42547.0
2016-04-07 14:40:00,63.67,63.68,63.5,63.53,34060.0,54.415,54.4236,54.2697,54.2954,34060.0
2016-04-07 14:50:00,63.54,63.64,63.54,63.63,20983.0,54.3039,54.3894,54.3039,54.3808,20983.0
2016-04-07 15:00:00,63.61,63.73,63.59,63.71,100603.0,54.3637,54.4663,54.3466,54.4492,100603.0
2016-04-07 15:10:00,63.72,63.82,63.71,63.77,70887.0,54.4577,54.5432,54.4492,54.5005,70887.0
2016-04-07 15:20:00,63.77,63.84,63.73,63.8,34927.0,54.5005,54.5603,54.4663,54.5261,34927.0
2016-04-07 15:30:00,63.8,63.86,63.75,63.77,68058.0,54.5261,54.5774,54.4834,54.5005,68058.0
2016-04-07 15:40:00,63.76,63.93,63.76,63.9,83654.0,54.4919,54.6372,54.4919,54.6116,83654.0
2016-04-07 15:50:00,63.89,63.93,63.8,63.91,153601.0,54.603,54.6372,54.5261,54.6201,153601.0
2016-04-08 09:30:00,64.4,64.44,64.0,64.11,44294.0,55.0389,55.0731,54.697,54.791,44294.0
2016-04-08 09:40:00,64.11,64.16,63.98,64.06,26673.0,54.791,54.8338,54.6799,54.7483,26673.0
2016-04-08 09:50:00,64.06,64.31,64.0,64.24,16276.0,54.7483,54.962,54.697,54.9021,16276.0
2016-04-08 10:00:00,64.31,64.31,64.15,64.23,20325.0,54.962,54.962,54.8252,54.8936,20325.0
2016-04-08 10:10:00,64.23,64.32,64.2,64.21,52886.0,54.8936,54.9705,54.868,54.8765,52886.0
2016-04-08 10:20:00,64.21,64.22,64.14,64.19,36954.0,54.8765,54.8851,54.8167,54.8594,36954.0
2016-04-08 10:30:00,64.18,64.2,64.13,64.18,55418.0,54.8509,54.868,54.8081,54.8509,55418.0
2016-04-08 10:40:00,64.17,64.22,64.08,64.09,101014.0,54.8423,54.8851,54.7654,54.774,101014.0
2016-04-08 10:50:00,64.09,64.1,64.05,64.08,22718.0,54.774,54.7825,54.7398,54.7654,22718.0
2016-04-08 11:00:00,64.08,64.15,64.0,64.05,47332.0,54.7654,54.8252,54.697,54.7398,47332.0
2016-04-08 11:10:00,64.04,64.05,63.94,63.98,14973.0,54.7312,54.7398,54.6458,54.6799,14973.0
2016-04-08 11:20:00,64.0,64.03,63.96,64.01,27025.0,54.697,54.7227,54.6628,54.7056,27025.0
2016-04-08 11:30:00,64.01,64.06,63.92,63.96,27613.0,54.7056,54.7483,54.6287,54.6628,27613.0
2016-04-08 11:40:00,63.94,63.97,63.93,63.93,20264.0,54.6458,54.6714,54.6372,54.6372,20264.0
2016-04-08 11:50:00,63.92,64.0,63.85,64.0,20411.0,54.6287,54.697,54.5688,54.697,20411.0
2016-04-08 12:00:00,63.99,64.1,63.98,64.05,55094.0,54.6885,54.7825,54.6799,54.7398,55094.0
2016-04-08 12:10:00,64.05,64.06,63.97,63.97,7243.0,54.7398,54.7483,54.6714,54.6714,7243.0
2016-04-08 12:20:00,63.97,64.01,63.95,63.95,8902.0,54.6714,54.7056,54.6543,54.6543,8902.0
2016-04-08 12:30:00,63.92,63.96,63.75,63.94,26191.0,54.6287,54.6628,54.4834,54.6458,26191.0
2016-04-08 12:40:00,63.93,63.94,63.9,63.93,17663.0,54.6372,54.6458,54.6116,54.6372,17663.0
2016-04-08 12:50:00,63.94,63.94,63.9,63.91,14824.0,54.6458,54.6458,54.6116,54.6201,14824.0
2016-04-08 13:00:00,63.91,63.93,63.88,63.9,22962.0,54.6201,54.6372,54.5945,54.6116,22962.0
2016-04-08 13:10:00,63.9,63.91,63.81,63.82,22042.0,54.6116,54.6201,54.5347,54.5432,22042.0
2016-04-08 13:20:00,63.79,63.88,63.79,63.88,39000.0,54.5176,54.5945,54.5176,54.5945,39000.0
2016-04-08 13:30:00,63.87,64.03,63.86,63.99,42478.0,54.5859,54.7227,54.5774,54.6885,42478.0
2016-04-08 13:40:00,64.01,64.02,63.96,63.98,15563.0,54.7056,54.7141,54.6628,54.6799,15563.0
2016-04-08 13:50:00,63.99,64.05,63.98,64.03,10828.0,54.6885,54.7398,54.6799,54.7227,10828.0
2016-04-08 14:00:00,64.03,64.05,63.92,63.99,34994.0,54.7227,54.7398,54.6287,54.6885,34994.0
2016-04-08 14:10:00,64.0,64.04,63.98,64.01,21149.0,54.697,54.7312,54.6799,54.7056,21149.0
2016-04-08 14:20:00,64.01,64.02,63.92,63.96,22525.0,54.7056,54.7141,54.6287,54.6628,22525.0
2016-04-08 14:30:00,63.97,63.97,63.88,63.93,24162.0,54.6714,54.6714,54.5945,54.6372,24162.0
2016-04-08 14:40:00,63.93,63.94,63.89,63.9,17110.0,54.6372,54.6458,54.603,54.6116,17110.0
2016-04-08 14:50:00,63.9,63.91,63.83,63.91,24097.0,54.6116,54.6201,54.5517,54.6201,24097.0
2016-04-08 15:00:00,63.9,63.91,63.79,63.8,45571.0,54.6116,54.6201,54.5176,54.5261,45571.0
2016-04-08 15:10:00,63.8,63.93,63.8,63.89,33609.0,54.5261,54.6372,54.5261,54.603,33609.0
2016-04-08 15:20:00,63.89,63.9,63.79,63.8,90133.0,54.603,54.6116,54.5176,54.5261,90133.0
2016-04-08 15:30:00,63.79,63.84,63.75,63.84,106909.0,54.5176,54.5603,54.4834,54.5603,106909.0
2016-04-08 15:40:00,63.83,63.98,63.82,63.95,93642.0,54.5517,54.6799,54.5432,54.6543,93642.0
2016-04-08 15:50:00,63.96,64.0,63.93,63.99,135447.0,54.6628,54.697,54.6372,54.6885,135447.0
2016-04-11 09:30:00,64.23,64.49,63.91,64.43,24751.0,54.8936,55.1158,54.6201,55.0645,24751.0
2016-04-11 09:40:00,64.42,64.46,64.32,64.41,15737.0,55.056,55.0902,54.9705,55.0474,15737.0
2016-04-11 09:50:00,64.4,64.61,64.4,64.56,35182.0,55.0389,55.2184,55.0389,55.1756,35182.0
2016-04-11 10:00:00,64.54,64.75,64.54,64.75,15615.0,55.1585,55.338,55.1585,55.338,15615.0
2016-04-11 10:10:00,64.75,64.82,64.73,64.79,50504.0,55.338,55.3978,55.3209,55.3722,50504.0
2016-04-11 10:20:00,64.82,64.82,64.69,64.7,62757.0,55.3978,55.3978,55.2867,55.2953,62757.0
2016-04-11 10:30:00,64.66,64.68,64.6,64.64,23486.0,55.2611,55.2782,55.2098,55.244,23486.0
2016-04-11 10:40:00,64.64,64.65,64.4,64.41,31484.0,55.244,55.2526,55.0389,55.0474,31484.0
2016-04-11 10:50:00,64.38,64.45,64.38,64.41,47953.0,55.0218,55.0816,55.0218,55.0474,47953.0
2016-04-11 11:00:00,64.4,64.42,64.31,64.34,66874.0,55.0389,55.056,54.962,54.9876,66874.0
2016-04-11 11:10:00,64.3,64.31,64.1,64.19,30787.0,54.9534,54.962,54.7825,54.8594,30787.0
2016-04-11 11:20:00,64.18,64.28,64.15,64.25,31545.0,54.8509,54.9363,54.8252,54.9107,31545.0
2016-04-11 11:30:00,64.25,64.25,64.05,64.05,20218.0,54.9107,54.9107,54.7398,54.7398,20218.0
2016-04-11 11:40:00,64.04,64.08,63.95,64.03,22382.0,54.7312,54.7654,54.6543,54.7227,22382.0
2016-04-11 11:50:00,64.02,64.22,64.02,64.22,21421.0,54.7141,54.8851,54.7141,54.8851,21421.0
2016-04-11 12:00:00,64.22,64.24,64.17,64.22,11222.0,54.8851,54.9021,54.8423,54.8851,11222.0
2016-04-11 12:10:00,64.22,64.4,64.22,64.4,21691.0,54.8851,55.0389,54.8851,55.0389,21691.0
2016-04-11 12:20:00,64.36,64.38,64.3,64.31,17778.0,55.0047,55.0218,54.9534,54.962,17778.0
2016-04-11 12:30:00,64.31,64.31,64.23,64.25,17102.0,54.962,54.962,54.8936,54.9107,17102.0
2016-04-11 12:40:00,64.25,64.37,64.24,64.35,15207.0,54.9107,55.0133,54.9021,54.9962,15207.0
2016-04-11 12:50:00,64.35,64.42,64.32,64.37,21439.0,54.9962,55.056,54.9705,55.0133,21439.0
2016-04-11 13:00:00,64.38,64.46,64.38,64.42,21331.0,55.0218,55.0902,55.0218,55.056,21331.0
2016-04-11 13:10:00,64.45,64.48,64.44,64.46,16118.0,55.0816,55.1073,55.0731,55.0902,16118.0
2016-04-11 13:20:00,64.46,64.49,64.37,64.4,21315.0,55.0902,55.1158,55.0133,55.0389,21315.0
2016-04-11 13:30:00,64.4,64.41,64.33,64.35,23847.0,55.0389,55.0474,54.9791,54.9962,23847.0
2016-04-11 13:40:00,64.36,64.42,64.31,64.39,63728.0,55.0047,55.056,54.962,55.0303,63728.0
2016-04-11 13:50:00,64.4,64.41,64.31,64.32,34031.0,55.0389,55.0474,54.962,54.9705,34031.0
2016-04-11 14:00:00,64.31,64.37,64.25,64.26,50021.0,54.962,55.0133,54.9107,54.9192,50021.0
2016-04-11 14:10:00,64.27,64.43,64.26,64.43,47745.0,54.9278,55.0645,54.9192,55.0645,47745.0
2016-04-11 14:20:00,64.42,64.44,64.36,64.39,28638.0,55.056,55.0731,55.0047,55.0303,28638.0
2016-04-11 14:30:00,64.37,64.52,64.36,64.52,48217.0,55.0133,55.1414,55.0047,55.1414,48217.0
2016-04-11 14:40:00,64.52,64.6,64.5,64.58,46175.0,55.1414,55.2098,55.1244,55.1927,46175.0
2016-04-11 14:50:00,64.57,64.59,64.49,64.49,28686.0,55.1842,55.2013,55.1158,55.1158,28686.0
2016-04-11 15:00:00,64.49,64.5,64.29,64.31,30082.0,55.1158,55.1244,54.9449,54.962,30082.0
2016-04-11 15:10:00,64.3,64.34,64.27,64.31,32756.0,54.9534,54.9876,54.9278,54.962,32756.0
2016-04-11 15:20:00,64.31,64.31,64.15,64.15,28104.0,54.962,54.962,54.8252,54.8252,28104.0
2016-04-11 15:30:00,64.16,64.21,64.14,64.14,49123.0,54.8338,54.8765,54.8167,54.8167,49123.0
2016-04-11 15:40:00,64.14,64.15,64.07,64.14,65707.0,54.8167,54.8252,54.7569,54.8167,65707.0
2016-04-11 15:50:00,64.13,64.22,64.09,64.1,152477.0,54.8081,54.8851,54.774,54.7825,152477.0
2016-04-12 09:30:00,64.1,64.39,63.87,64.1,16624.0,54.7825,55.0303,54.5859,54.7825,16624.0
2016-04-12 09:40:00,64.04,64.13,63.94,64.07,72829.0,54.7312,54.8081,54.6458,54.7569,72829.0
2016-04-12 09:50:00,64.07,64.21,64.02,64.09,20441.0,54.7569,54.8765,54.7141,54.774,20441.0
2016-04-12 10:00:00,64.09,64.09,63.87,63.88,59341.0,54.774,54.774,54.5859,54.5945,59341.0
2016-04-12 10:10:00,63.86,63.89,63.75,63.8,44075.0,54.5774,54.603,54.4834,54.5261,44075.0
2016-04-12 10:20:00,63.8,63.86,63.75,63.86,26260.0,54.5261,54.5774,54.4834,54.5774,26260.0
2016-04-12 10:30:00,63.85,64.02,63.74,63.78,42233.0,54.5688,54.7141,54.4748,54.509,42233.0
2016-04-12 10:40:00,63.82,63.94,63.77,63.81,36941.0,54.5432,54.6458,54.5005,54.5347,36941.0
2016-04-12 10:50:00,63.8,64.14,63.8,64.11,16638.0,54.5261,54.8167,54.5261,54.791,16638.0
2016-04-12 11:00:00,64.1,64.11,63.93,64.02,16667.0,54.7825,54.791,54.6372,54.7141,16667.0
2016-04-12 11:10:00,64.04,64.07,63.94,64.06,19759.0,54.7312,54.7569,54.6458,54.7483,19759.0
2016-04-12 11:20:00,64.07,64.11,64.01,64.03,19452.0,54.7569,54.791,54.7056,54.7227,19452.0
2016-04-12 11:30:00,64.02,64.04,63.96,63.98,15846.0,54.7141,54.7312,54.6628,54.6799,15846.0
2016-04-12 11:40:00,63.96,64.08,63.96,64.02,20668.0,54.6628,54.7654,54.6628,54.7141,20668.0
2016-04-12 11:50:00,64.02,64.02,63.9,63.9,18192.0,54.7141,54.7141,54.6116,54.6116,18192.0
2016-04-12 12:00:00,63.91,63.96,63.82,63.88,13342.0,54.6201,54.6628,54.5432,54.5945,13342.0
2016-04-12 12:10:00,63.87,63.9,63.85,63.88,6002.0,54.5859,54.6116,54.5688,54.5945,6002.0
2016-04-12 12:20:00,63.87,63.87,63.83,63.86,7304.0,54.5859,54.5859,54.5517,54.5774,7304.0
2016-04-12 12:30:00,63.87,63.95,63.87,63.9,26801.0,54.5859,54.6543,54.5859,54.6116,26801.0
2016-04-12 12:40:00,63.89,63.91,63.85,63.87,12834.0,54.603,54.6201,54.5688,54.5859,12834.0
2016-04-12 12:50:00,63.89,63.95,63.88,63.9,7953.0,54.603,54.6543,54.5945,54.6116,7953.0
2016-04-12 13:00:00,63.89,63.93,63.88,63.9,8794.0,54.603,54.6372,54.5945,54.6116,8794.0
2016-04-12 13:10:00,63.9,63.9,63.75,63.77,7054.0,54.6116,54.6116,54.4834,54.5005,7054.0
2016-04-12 13:20:00,63.78,63.88,63.78,63.85,12012.0,54.509,54.5945,54.509,54.5688,12012.0
2016-04-12 13:30:00,63.84,63.93,63.84,63.88,15009.0,54.5603,54.6372,54.5603,54.5945,15009.0
2016-04-12 13:40:00,63.85,63.99,63.85,63.91,19471.0,54.5688,54.6885,54.5688,54.6201,19471.0
2016-04-12 13:50:00,63.91,63.93,63.87,63.92,20865.0,54.6201,54.6372,54.5859,54.6287,20865.0
2016-04-12 14:00:00,63.93,63.96,63.85,63.9,42692.0,54.6372,54.6628,54.5688,54.6116,42692.0
2016-04-12 14:10:00,63.9,63.97,63.89,63.9,17481.0,54.6116,54.6714,54.603,54.6116,17481.0
2016-04-12 14:20:00,63.89,63.9,63.77,63.78,22811.0,54.603,54.6116,54.5005,54.509,22811.0
2016-04-12 14:30:00,63.77,63.84,63.77,63.83,23666.0,54.5005,54.5603,54.5005,54.5517,23666.0
2016-04-12 14:40:00,63.81,63.89,63.81,63.84,30344.0,54.5347,54.603,54.5347,54.5603,30344.0
2016-04-12 14:50:00,63.85,63.9,63.84,63.85,35690.0,54.5688,54.6116,54.5603,54.5688,35690.0
2016-04-12 15:00:00,63.86,64.03,63.85,63.99,24722.0,54.5774,54.7227,54.5688,54.6885,24722.0
2016-04-12 15:10:00,63.99,64.07,63.99,64.0,23248.0,54.6885,54.7569,54.6885,54.697,23248.0
2016-04-12 15:20:00,64.0,64.01,63.87,63.95,30230.0,54.697,54.7056,54.5859,54.6543,30230.0
2016-04-12 15:30:00,63.95,63.99,63.88,63.92,47692.0,54.6543,54.6885,54.5945,54.6287,47692.0
2016-04-12 15:40:00,63.91,64.02,63.9,63.92,69723.0,54.6201,54.7141,54.6116,54.6287,69723.0
2016-04-12 15:50:00,63.92,64.06,63.91,64.02,105784.0,54.6287,54.7483,54.6201,54.7141,105784.0
2016-04-13 09:30:00,64.37,64.51,64.05,64.25,9021.0,55.0133,55.1329,54.7398,54.9107,9021.0
2016-04-13 09:40:00,64.28,64.48,64.26,64.35,30206.0,54.9363,55.1073,54.9192,54.9962,30206.0
2016-04-13 09:50:00,64.38,64.39,64.24,64.25,10406.0,55.0218,55.0303,54.9021,54.9107,10406.0
2016-04-13 10:00:00,64.25,64.28,64.09,64.12,29862.0,54.9107,54.9363,54.774,54.7996,29862.0
2016-04-13 10:10:00,64.09,64.14,63.94,64.02,68099.0,54.774,54.8167,54.6458,54.7141,68099.0
2016-04-13 10:20:00,64.02,64.09,64.0,64.05,17920.0,54.7141,54.774,54.697,54.7398,17920.0
2016-04-13 10:30:00,64.05,64.09,63.92,63.93,25386.0,54.7398,54.774,54.6287,54.6372,25386.0
2016-04-13 10:40:00,63.92,63.95,63.86,63.87,17552.0,54.6287,54.6543,54.5774,54.5859,17552.0
2016-04-13 10:50:00,63.87,63.97,63.81,63.81,21421.0,54.5859,54.6714,54.5347,54.5347,21421.0
2016-04-13 11:00:00,63.8,63.93,63.77,63.93,27310.0,54.5261,54.6372,54.5005,54.6372,27310.0
2016-04-13 11:10:00,63.93,63.96,63.85,63.96,35547.0,54.6372,54.6628,54.5688,54.6628,35547.0
2016-04-13 11:20:00,63.96,64.03,63.9,64.02,26201.0,54.6628,54.7227,54.6116,54.7141,26201.0
2016-04-13 11:30:00,64.04,64.12,64.04,64.09,16355.0,54.7312,54.7996,54.7312,54.774,16355.0
2016-04-13 11:40:00,64.09,64.11,64.04,64.04,20743.0,54.774,54.791,54.7312,54.7312,20743.0
2016-04-13 11:50:00,64.05,64.09,64.01,64.07,12281.0,54.7398,54.774,54.7056,54.7569,12281.0
2016-04-13 12:00:00,64.07,64.08,64.03,64.07,21522.0,54.7569,54.7654,54.7227,54.7569,21522.0
2016-04-13 12:10:00,64.07,64.12,64.05,64.06,18671.0,54.7569,54.7996,54.7398,54.7483,18671.0
2016-04-13 12:20:00,64.06,64.08,64.01,64.06,24794.0,54.7483,54.7654,54.7056,54.7483,24794.0
2016-04-13 12:30:00,64.07,64.07,64.03,64.06,14264.0,54.7569,54.7569,54.7227,54.7483,14264.0
2016-04-13 12:40:00,64.06,64.09,64.05,64.08,20146.0,54.7483,54.774,54.7398,54.7654,20146.0
2016-04-13 12:50:00,64.07,64.08,64.0,64.01,10890.0,54.7569,54.7654,54.697,54.7056,10890.0
2016-04-13 13:00:00,64.01,64.09,64.0,64.09,11954.0,54.7056,54.774,54.697,54.774,11954.0
2016-04-13 13:10:00,64.08,64.11,64.05,64.08,13692.0,54.7654,54.791,54.7398,54.7654,13692.0
2016-04-13 13:20:00,64.08,64.11,64.07,64.11,11174.0,54.7654,54.791,54.7569,54.791,11174.0
2016-04-13 13:30:00,64.1,64.23,64.1,64.23,29240.0,54.7825,54.8936,54.7825,54.8936,29240.0
2016-04-13 13:40:00,64.24,64.31,64.24,64.28,16040.0,54.9021,54.962,54.9021,54.9363,16040.0
2016-04-13 13:50:00,64.27,64.29,64.25,64.27,11223.0,54.9278,54.9449,54.9107,54.9278,11223.0
2016-04-13 14:00:00,64.28,64.28,64.2,64.25,16636.0,54.9363,54.9363,54.868,54.9107,16636.0
2016-04-13 14:10:00,64.25,64.3,64.2,64.23,19199.0,54.9107,54.9534,54.868,54.8936,19199.0
2016-04-13 14:20:00,64.23,64.29,64.21,64.23,21466.0,54.8936,54.9449,54.8765,54.8936,21466.0
2016-04-13 14:30:00,64.23,64.32,64.2,64.23,56590.0,54.8936,54.9705,54.868,54.8936,56590.0
2016-04-13 14:40:00,64.24,64.27,64.23,64.26,35130.0,54.9021,54.9278,54.8936,54.9192,35130.0
2016-04-13 14:50:00,64.26,64.29,64.23,64.27,23720.0,54.9192,54.9449,54.8936,54.9278,23720.0
2016-04-13 15:00:00,64.28,64.3,64.24,64.26,54834.0,54.9363,54.9534,54.9021,54.9192,54834.0
2016-04-13 15:10:00,64.27,64.3,64.25,64.27,44322.0,54.9278,54.9534,54.9107,54.9278,44322.0
2016-04-13 15:20:00,64.27,64.29,64.21,64.28,57064.0,54.9278,54.9449,54.8765,54.9363,57064.0
2016-04-13 15:30:00,64.28,64.35,64.26,64.3,113315.0,54.9363,54.9962,54.9192,54.9534,113315.0
2016-04-13 15:40:00,64.3,64.35,64.25,64.25,165977.0,54.9534,54.9962,54.9107,54.9107,165977.0
2016-04-13 15:50:00,64.25,64.33,64.2,64.28,329062.0,54.9107,54.9791,54.868,54.9363,329062.0
2016-04-14 09:30:00,64.18,64.38,63.93,64.23,20189.0,54.8509,55.0218,54.6372,54.8936,20189.0
2016-04-14 09:40:00,64.24,64.26,64.0,64.03,22378.0,54.9021,54.9192,54.697,54.7227,22378.0
2016-04-14 09:50:00,64.01,64.08,63.94,64.08,20048.0,54.7056,54.7654,54.6458,54.7654,20048.0
2016-04-14 10:00:00,64.09,64.12,63.96,64.03,17328.0,54.774,54.7996,54.6628,54.7227,17328.0
2016-04-14 10:10:00,64.03,64.15,64.01,64.15,49518.0,54.7227,54.8252,54.7056,54.8252,49518.0
2016-04-14 10:20:00,64.15,64.36,64.15,64.34,22168.0,54.8252,55.0047,54.8252,54.9876,22168.0
2016-04-14 10:30:00,64.35,64.44,64.33,64.39,25356.0,54.9962,55.0731,54.9791,55.0303,25356.0
2016-04-14 10:40:00,64.39,64.41,64.31,64.32,16217.0,55.0303,55.0474,54.962,54.9705,16217.0
2016-04-14 10:50:00,64.31,64.39,64.26,64.36,22265.0,54.962,55.0303,54.9192,55.0047,22265.0
2016-04-14 11:00:00,64.35,64.39,64.31,64.37,57566.0,54.9962,55.0303,54.962,55.0133,57566.0
2016-04-14 11:10:00,64.36,64.38,64.3,64.38,12232.0,55.0047,55.0218,54.9534,55.0218,12232.0
2016-04-14 11:20:00,64.38,64.38,64.27,64.33,18266.0,55.0218,55.0218,54.9278,54.9791,18266.0
2016-04-14 11:30:00,64.33,64.34,64.28,64.32,34715.0,54.9791,54.9876,54.9363,54.9705,34715.0
2016-04-14 11:40:00,64.33,64.34,64.31,64.33,6374.0,54.9791,54.9876,54.962,54.9791,6374.0
2016-04-14 11:50:00,64.33,64.34,64.3,64.3,12375.0,54.9791,54.9876,54.9534,54.9534,12375.0
2016-04-14 12:00:00,64.3,64.34,64.29,64.32,21352.0,54.9534,54.9876,54.9449,54.9705,21352.0
2016-04-14 12:10:00,64.32,64.37,64.32,64.36,7692.0,54.9705,55.0133,54.9705,55.0047,7692.0
2016-04-14 12:20:00,64.35,64.37,64.32,64.37,6238.0,54.9962,55.0133,54.9705,55.0133,6238.0
2016-04-14 12:30:00,64.37,64.41,64.31,64.4,11272.0,55.0133,55.0474,54.962,55.0389,11272.0
2016-04-14 12:40:00,64.42,64.47,64.42,64.45,6844.0,55.056,55.0987,55.056,55.0816,6844.0
2016-04-14 12:50:00,64.45,64.48,64.44,64.45,14525.0,55.0816,55.1073,55.0731,55.0816,14525.0
2016-04-14 13:00:00,64.45,64.47,64.42,64.44,20739.0,55.0816,55.0987,55.056,55.0731,20739.0
2016-04-14 13:10:00,64.44,64.45,64.41,64.41,9500.0,55.0731,55.0816,55.0474,55.0474,9500.0
2016-04-14 13:20:00,64.41,64.41,64.29,64.31,22467.0,55.0474,55.0474,54.9449,54.962,22467.0
2016-04-14 13:30:00,64.29,64.31,64.25,64.26,9858.0,54.9449,54.962,54.9107,54.9192,9858.0
2016-04-14 13:40:00,64.27,64.27,64.17,64.18,14791.0,54.9278,54.9278,54.8423,54.8509,14791.0
2016-04-14 13:50:00,64.18,64.19,64.16,64.18,10543.0,54.8509,54.8594,54.8338,54.8509,10543.0
2016-04-14 14:00:00,64.18,64.22,64.16,64.2,14367.0,54.8509,54.8851,54.8338,54.868,14367.0
2016-04-14 14:10:00,64.2,64.22,64.16,64.2,26269.0,54.868,54.8851,54.8338,54.868,26269.0
2016-04-14 14:20:00,64.2,64.23,64.13,64.14,17929.0,54.868,54.8936,54.8081,54.8167,17929.0
2016-04-14 14:30:00,64.13,64.13,64.02,64.04,25164.0,54.8081,54.8081,54.7141,54.7312,25164.0
2016-04-14 14:40:00,64.04,64.12,64.03,64.1,24270.0,54.7312,54.7996,54.7227,54.7825,24270.0
2016-04-14 14:50:00,64.09,64.17,64.07,64.14,25696.0,54.774,54.8423,54.7569,54.8167,25696.0
2016-04-14 15:00:00,64.14,64.2,64.14,64.19,16426.0,54.8167,54.868,54.8167,54.8594,16426.0
2016-04-14 15:10:00,64.2,64.2,64.14,64.18,16531.0,54.868,54.868,54.8167,54.8509,16531.0
2016-04-14 15:20:00,64.18,64.2,64.15,64.17,20568.0,54.8509,54.868,54.8252,54.8423,20568.0
2016-04-14 15:30:00,64.17,64.23,64.08,64.2,75331.0,54.8423,54.8936,54.7654,54.868,75331.0
2016-04-14 15:40:00,64.2,64.2,64.12,64.14,63617.0,54.868,54.868,54.7996,54.8167,63617.0
2016-04-14 15:50:00,64.14,64.2,64.13,64.17,110228.0,54.8167,54.868,54.8081,54.8423,110228.0
2016-04-15 09:30:00,64.25,64.49,64.14,64.37,123116.0,54.9107,55.1158,54.8167,55.0133,123116.0
2016-04-15 09:40:00,64.37,64.49,64.29,64.41,13856.0,55.0133,55.1158,54.9449,55.0474,13856.0
2016-04-15 09:50:00,64.4,64.45,64.35,64.45,4492.0,55.0389,55.0816,54.9962,55.0816,4492.0
2016-04-15 10:00:00,64.47,64.47,64.34,64.41,6049.0,55.0987,55.0987,54.9876,55.0474,6049.0
2016-04-15 10:10:00,64.38,64.42,64.27,64.36,4702.0,55.0218,55.056,54.9278,55.0047,4702.0
2016-04-15 10:20:00,64.38,64.44,64.34,64.43,6283.0,55.0218,55.0731,54.9876,55.0645,6283.0
2016-04-15 10:30:00,64.43,64.46,64.38,64.39,9936.0,55.0645,55.0902,55.0218,55.0303,9936.0
2016-04-15 10:40:00,64.4,64.51,64.38,64.51,10759.0,55.0389,55.1329,55.0218,55.1329,10759.0
2016-04-15 10:50:00,64.51,64.53,64.47,64.51,4615.0,55.1329,55.15,55.0987,55.1329,4615.0
2016-04-15 11:00:00,64.54,64.57,64.49,64.52,7551.0,55.1585,55.1842,55.1158,55.1414,7551.0
2016-04-15 11:10:00,64.5,64.51,64.4,64.41,11541.0,55.1244,55.1329,55.0389,55.0474,11541.0
2016-04-15 11:20:00,64.41,64.45,64.35,64.35,14196.0,55.0474,55.0816,54.9962,54.9962,14196.0
2016-04-15 11:30:00,64.36,64.37,64.21,64.21,12009.0,55.0047,55.0133,54.8765,54.8765,12009.0
2016-04-15 11:40:00,64.21,64.24,64.17,64.19,11012.0,54.8765,54.9021,54.8423,54.8594,11012.0
2016-04-15 11:50:00,64.17,64.2,64.16,64.17,9479.0,54.8423,54.868,54.8338,54.8423,9479.0
2016-04-15 12:00:00,64.16,64.17,64.13,64.17,9114.0,54.8338,54.8423,54.8081,54.8423,9114.0
2016-04-15 12:10:00,64.16,64.16,64.06,64.07,7825.0,54.8338,54.8338,54.7483,54.7569,7825.0
2016-04-15 12:20:00,64.07,64.11,64.05,64.11,7487.0,54.7569,54.791,54.7398,54.791,7487.0
2016-04-15 12:30:00,64.11,64.15,64.06,64.09,14816.0,54.791,54.8252,54.7483,54.774,14816.0
2016-04-15 12:40:00,64.1,64.1,64.06,64.1,5842.0,54.7825,54.7825,54.7483,54.7825,5842.0
2016-04-15 12:50:00,64.09,64.1,64.06,64.08,6550.0,54.774,54.7825,54.7483,54.7654,6550.0
2016-04-15 13:00:00,64.08,64.1,64.04,64.08,9181.0,54.7654,54.7825,54.7312,54.7654,9181.0
2016-04-15 13:10:00,64.08,64.08,64.04,64.05,13979.0,54.7654,54.7654,54.7312,54.7398,13979.0
2016-04-15 13:20:00,64.04,64.07,64.03,64.05,5269.0,54.7312,54.7569,54.7227,54.7398,5269.0
2016-04-15 13:30:00,64.06,64.09,64.04,64.06,11351.0,54.7483,54.774,54.7312,54.7483,11351.0
2016-04-15 13:40:00,64.05,64.07,64.04,64.04,8309.0,54.7398,54.7569,54.7312,54.7312,8309.0
2016-04-15 13:50:00,64.05,64.05,63.99,64.01,72278.0,54.7398,54.7398,54.6885,54.7056,72278.0
2016-04-15 14:00:00,64.0,64.11,64.0,64.08,17966.0,54.697,54.791,54.697,54.7654,17966.0
2016-04-15 14:10:00,64.08,64.1,64.03,64.07,14607.0,54.7654,54.7825,54.7227,54.7569,14607.0
2016-04-15 14:20:00,64.06,64.09,64.05,64.07,28147.0,54.7483,54.774,54.7398,54.7569,28147.0
2016-04-15 14:30:00,64.07,64.07,64.02,64.04,27518.0,54.7569,54.7569,54.7141,54.7312,27518.0
2016-04-15 14:40:00,64.03,64.05,64.0,64.01,41515.0,54.7227,54.7398,54.697,54.7056,41515.0
2016-04-15 14:50:00,64.02,64.09,64.01,64.08,27114.0,54.7141,54.774,54.7056,54.7654,27114.0
2016-04-15 15:00:00,64.09,64.19,64.09,64.17,16467.0,54.774,54.8594,54.774,54.8423,16467.0
2016-04-15 15:10:00,64.17,64.22,64.15,64.19,40521.0,54.8423,54.8851,54.8252,54.8594,40521.0
2016-04-15 15:20:00,64.2,64.26,64.2,64.22,27252.0,54.868,54.9192,54.868,54.8851,27252.0
2016-04-15 15:30:00,64.22,64.22,64.12,64.13,75395.0,54.8851,54.8851,54.7996,54.8081,75395.0
2016-04-15 15:40:00,64.14,64.15,64.08,64.14,90097.0,54.8167,54.8252,54.7654,54.8167,90097.0
2016-04-15 15:50:00,64.14,64.18,64.05,64.07,330584.0,54.8167,54.8509,54.7398,54.7569,330584.0
2016-04-18 09:30:00,64.04,64.19,63.92,63.94,23794.0,54.7312,54.8594,54.6287,54.6458,23794.0
2016-04-18 09:40:00,64.0,64.23,64.0,64.22,9956.0,54.697,54.8936,54.697,54.8851,9956.0
2016-04-18 09:50:00,64.22,64.26,64.18,64.24,7336.0,54.8851,54.9192,54.8509,54.9021,7336.0
2016-04-18 10:00:00,64.28,64.44,64.24,64.39,8038.0,54.9363,55.0731,54.9021,55.0303,8038.0
2016-04-18 10:10:00,64.41,64.67,64.37,64.65,16544.0,55.0474,55.2696,55.0133,55.2526,16544.0
2016-04-18 10:20:00,64.65,64.74,64.62,64.64,23750.0,55.2526,55.3295,55.2269,55.244,23750.0
2016-04-18 10:30:00,64.65,64.7,64.63,64.67,24384.0,55.2526,55.2953,55.2355,55.2696,24384.0
2016-04-18 10:40:00,64.65,64.66,64.54,64.6,13296.0,55.2526,55.2611,55.1585,55.2098,13296.0
2016-04-18 10:50:00,64.61,64.66,64.5,64.5,19027.0,55.2184,55.2611,55.1244,55.1244,19027.0
2016-04-18 11:00:00,64.49,64.49,64.42,64.45,22755.0,55.1158,55.1158,55.056,55.0816,22755.0
2016-04-18 11:10:00,64.45,64.5,64.42,64.42,80509.0,55.0816,55.1244,55.056,55.056,80509.0
2016-04-18 11:20:00,64.42,64.45,64.4,64.43,13474.0,55.056,55.0816,55.0389,55.0645,13474.0
2016-04-18 11:30:00,64.45,64.49,64.43,64.46,8909.0,55.0816,55.1158,55.0645,55.0902,8909.0
2016-04-18 11:40:00,64.45,64.56,64.45,64.54,9897.0,55.0816,55.1756,55.0816,55.1585,9897.0
2016-04-18 11:50:00,64.53,64.6,64.51,64.6,10928.0,55.15,55.2098,55.1329,55.2098,10928.0
2016-04-18 12:00:00,64.58,64.65,64.58,64.63,11756.0,55.1927,55.2526,55.1927,55.2355,11756.0
2016-04-18 12:10:00,64.63,64.65,64.57,64.62,20508.0,55.2355,55.2526,55.1842,55.2269,20508.0
2016-04-18 12:20:00,64.62,64.67,64.62,64.65,7331.0,55.2269,55.2696,55.2269,55.2526,7331.0
2016-04-18 12:30:00,64.65,64.71,64.65,64.7,10544.0,55.2526,55.3038,55.2526,55.2953,10544.0
2016-04-18 12:40:00,64.71,64.73,64.67,64.67,13975.0,55.3038,55.3209,55.2696,55.2696,13975.0
2016-04-18 12:50:00,64.67,64.71,64.65,64.65,6466.0,55.2696,55.3038,55.2526,55.2526,6466.0
2016-04-18 13:00:00,64.62,64.62,64.59,64.62,13232.0,55.2269,55.2269,55.2013,55.2269,13232.0
2016-04-18 13:10:00,64.62,64.65,64.59,64.6,9609.0,55.2269,55.2526,55.2013,55.2098,9609.0
2016-04-18 13:20:00,64.61,64.67,64.59,64.6,11208.0,55.2184,55.2696,55.2013,55.2098,11208.0
2016-04-18 13:30:00,64.6,64.63,64.58,64.62,10616.0,55.2098,55.2355,55.1927,55.2269,10616.0
2016-04-18 13:40:00,64.64,64.73,64.63,64.72,16696.0,55.244,55.3209,55.2355,55.3124,16696.0
2016-04-18 13:50:00,64.72,64.82,64.71,64.81,37625.0,55.3124,55.3978,55.3038,55.3893,37625.0
2016-04-18 14:00:00,64.81,64.85,64.77,64.81,13749.0,55.3893,55.4235,55.3551,55.3893,13749.0
2016-04-18 14:10:00,64.81,64.91,64.8,64.9,15600.0,55.3893,55.4748,55.3807,55.4662,15600.0
2016-04-18 14:20:00,64.9,64.95,64.89,64.89,11474.0,55.4662,55.5089,55.4577,55.4577,11474.0
2016-04-18 14:30:00,64.88,64.88,64.82,64.84,17692.0,55.4491,55.4491,55.3978,55.4149,17692.0
2016-04-18 14:40:00,64.85,64.89,64.83,64.88,10431.0,55.4235,55.4577,55.4064,55.4491,10431.0
2016-04-18 14:50:00,64.89,64.92,64.83,64.88,19832.0,55.4577,55.4833,55.4064,55.4491,19832.0
2016-04-18 15:00:00,64.88,64.95,64.87,64.92,29324.0,55.4491,55.5089,55.4406,55.4833,29324.0
2016-04-18 15:10:00,64.91,64.93,64.88,64.91,53244.0,55.4748,55.4919,55.4491,55.4748,53244.0
2016-04-18 15:20:00,64.92,64.99,64.9,64.95,28510.0,55.4833,55.5431,55.4662,55.5089,28510.0
2016-04-18 15:30:00,64.95,64.97,64.94,64.96,32032.0,55.5089,55.526,55.5004,55.5175,32032.0
2016-04-18 15:40:00,64.96,65.04,64.95,64.96,69472.0,55.5175,55.5859,55.5089,55.5175,69472.0
2016-04-18 15:50:00,64.97,65.0,64.91,65.0,108938.0,55.526,55.5517,55.4748,55.5517,108938.0
2016-04-19 09:30:00,65.23,65.74,65.0,65.74,66487.0,55.7482,56.1841,55.5517,56.1841,66487.0
2016-04-19 09:40:00,65.74,65.84,65.6,65.6,34649.0,56.1841,56.2696,56.0645,56.0645,34649.0
2016-04-19 09:50:00,65.61,65.61,65.33,65.56,33175.0,56.073,56.073,55.8337,56.0303,33175.0
2016-04-19 10:00:00,65.56,65.61,65.43,65.56,66743.0,56.0303,56.073,55.9192,56.0303,66743.0
2016-04-19 10:10:00,65.56,65.66,65.49,65.65,19056.0,56.0303,56.1157,55.9705,56.1072,19056.0
2016-04-19 10:20:00,65.65,65.69,65.49,65.61,55301.0,56.1072,56.1414,55.9705,56.073,55301.0
2016-04-19 10:30:00,65.62,65.67,65.56,65.64,56084.0,56.0816,56.1243,56.0303,56.0986,56084.0
2016-04-19 10:40:00,65.64,65.7,65.48,65.48,79130.0,56.0986,56.1499,55.9619,55.9619,79130.0
2016-04-19 10:50:00,65.5,65.55,65.47,65.49,13600.0,55.979,56.0217,55.9534,55.9705,13600.0
2016-04-19 11:00:00,65.51,65.54,65.41,65.42,12661.0,55.9875,56.0132,55.9021,55.9106,12661.0
2016-04-19 11:10:00,65.42,65.43,65.26,65.3,17091.0,55.9106,55.9192,55.7739,55.8081,17091.0
2016-04-19 11:20:00,65.32,65.39,65.27,65.27,18450.0,55.8252,55.885,55.7824,55.7824,18450.0
2016-04-19 11:30:00,65.28,65.39,65.27,65.39,9107.0,55.791,55.885,55.7824,55.885,9107.0
2016-04-19 11:40:00,65.38,65.38,65.31,65.34,15126.0,55.8764,55.8764,55.8166,55.8423,15126.0
2016-04-19 11:50:00,65.34,65.34,65.17,65.2,17403.0,55.8423,55.8423,55.697,55.7226,17403.0
2016-04-19 12:00:00,65.19,65.21,65.13,65.15,34596.0,55.7141,55.7312,55.6628,55.6799,34596.0
2016-04-19 12:10:00,65.16,65.2,65.11,65.14,17186.0,55.6884,55.7226,55.6457,55.6713,17186.0
2016-04-19 12:20:00,65.12,65.19,65.08,65.18,11307.0,55.6542,55.7141,55.62,55.7055,11307.0
2016-04-19 12:30:00,65.18,65.18,65.07,65.1,15125.0,55.7055,55.7055,55.6115,55.6371,15125.0
2016-04-19 12:40:00,65.09,65.16,65.04,65.05,17260.0,55.6286,55.6884,55.5859,55.5944,17260.0
2016-04-19 12:50:00,65.06,65.25,65.05,65.25,28721.0,55.603,55.7653,55.5944,55.7653,28721.0
2016-04-19 13:00:00,65.24,65.25,65.17,65.2,16313.0,55.7568,55.7653,55.697,55.7226,16313.0
2016-04-19 13:10:00,65.2,65.3,65.2,65.23,17969.0,55.7226,55.8081,55.7226,55.7482,17969.0
2016-04-19 13:20:00,65.22,65.36,65.22,65.3,17800.0,55.7397,55.8593,55.7397,55.8081,17800.0
2016-04-19 13:30:00,65.3,65.37,65.28,65.33,13504.0,55.8081,55.8679,55.791,55.8337,13504.0
2016-04-19 13:40:00,65.33,65.42,65.31,65.42,18498.0,55.8337,55.9106,55.8166,55.9106,18498.0
2016-04-19 13:50:00,65.42,65.46,65.37,65.46,21985.0,55.9106,55.9448,55.8679,55.9448,21985.0
2016-04-19 14:00:00,65.47,65.47,65.39,65.42,22049.0,55.9534,55.9534,55.885,55.9106,22049.0
2016-04-19 14:10:00,65.41,65.43,65.38,65.4,18239.0,55.9021,55.9192,55.8764,55.8935,18239.0
2016-04-19 14:20:00,65.4,65.45,65.39,65.39,18370.0,55.8935,55.9363,55.885,55.885,18370.0
2016-04-19 14:30:00,65.39,65.42,65.32,65.33,19322.0,55.885,55.9106,55.8252,55.8337,19322.0
2016-04-19 14:40:00,65.32,65.47,65.32,65.47,28442.0,55.8252,55.9534,55.8252,55.9534,28442.0
2016-04-19 14:50:00,65.48,65.48,65.43,65.43,24215.0,55.9619,55.9619,55.9192,55.9192,24215.0
2016-04-19 15:00:00,65.43,65.43,65.39,65.4,31658.0,55.9192,55.9192,55.885,55.8935,31658.0
2016-04-19 15:10:00,65.39,65.51,65.39,65.5,46793.0,55.885,55.9875,55.885,55.979,46793.0
2016-04-19 15:20:00,65.5,65.51,65.46,65.49,91911.0,55.979,55.9875,55.9448,55.9705,91911.0
2016-04-19 15:30:00,65.5,65.59,65.48,65.59,81424.0,55.979,56.0559,55.9619,56.0559,81424.0
2016-04-19 15:40:00,65.59,65.6,65.48,65.5,106878.0,56.0559,56.0645,55.9619,55.979,106878.0
2016-04-19 15:50:00,65.5,65.51,65.46,65.5,168073.0,55.979,55.9875,55.9448,55.979,168073.0
2016-04-20 09:30:00,65.56,66.0,65.32,65.86,41406.0,56.0303,56.4063,55.8252,56.2867,41406.0
2016-04-20 09:40:00,65.86,66.0,65.84,65.98,47082.0,56.2867,56.4063,56.2696,56.3892,47082.0
2016-04-20 09:50:00,66.01,66.03,65.95,65.99,54192.0,56.4149,56.432,56.3636,56.3978,54192.0
2016-04-20 10:00:00,65.99,66.19,65.95,66.14,122443.0,56.3978,56.5687,56.3636,56.526,122443.0
2016-04-20 10:10:00,66.15,66.51,66.13,66.38,127768.0,56.5345,56.8422,56.5174,56.7311,127768.0
2016-04-20 10:20:00,66.36,66.36,65.88,65.94,143031.0,56.714,56.714,56.3038,56.355,143031.0
2016-04-20 10:30:00,65.93,66.16,65.9,65.96,88827.0,56.3465,56.5431,56.3209,56.3721,88827.0
2016-04-20 10:40:00,65.95,65.95,65.75,65.76,74733.0,56.3636,56.3636,56.1927,56.2012,74733.0
2016-04-20 10:50:00,65.75,66.11,65.75,66.04,51069.0,56.1927,56.5003,56.1927,56.4405,51069.0
2016-04-20 11:00:00,66.04,66.19,65.93,66.17,34073.0,56.4405,56.5687,56.3465,56.5516,34073.0
2016-04-20 11:10:00,66.18,66.24,66.12,66.22,24138.0,56.5602,56.6114,56.5089,56.5943,24138.0
2016-04-20 11:20:00,66.23,66.36,66.23,66.36,26863.0,56.6029,56.714,56.6029,56.714,26863.0
2016-04-20 11:30:00,66.35,66.36,66.2,66.2,23495.0,56.7054,56.714,56.5772,56.5772,23495.0
2016-04-20 11:40:00,66.19,66.33,66.17,66.26,40842.0,56.5687,56.6883,56.5516,56.6285,40842.0
2016-04-20 11:50:00,66.24,66.25,66.1,66.11,18998.0,56.6114,56.62,56.4918,56.5003,18998.0
2016-04-20 12:00:00,66.1,66.15,66.09,66.1,16521.0,56.4918,56.5345,56.4832,56.4918,16521.0
2016-04-20 12:10:00,66.1,66.13,66.07,66.11,25364.0,56.4918,56.5174,56.4661,56.5003,25364.0
2016-04-20 12:20:00,66.1,66.14,66.07,66.14,18800.0,56.4918,56.526,56.4661,56.526,18800.0
2016-04-20 12:30:00,66.15,66.2,66.13,66.19,31007.0,56.5345,56.5772,56.5174,56.5687,31007.0
2016-04-20 12:40:00,66.2,66.22,66.16,66.17,370284.0,56.5772,56.5943,56.5431,56.5516,370284.0
2016-04-20 12:50:00,66.19,66.31,66.17,66.3,27046.0,56.5687,56.6713,56.5516,56.6627,27046.0
2016-04-20 13:00:00,66.3,66.35,66.19,66.21,29120.0,56.6627,56.7054,56.5687,56.5858,29120.0
2016-04-20 13:10:00,66.2,66.25,66.18,66.22,15499.0,56.5772,56.62,56.5602,56.5943,15499.0
2016-04-20 13:20:00,66.21,66.25,66.2,66.25,20350.0,56.5858,56.62,56.5772,56.62,20350.0
2016-04-20 13:30:00,66.24,66.3,66.24,66.3,21617.0,56.6114,56.6627,56.6114,56.6627,21617.0
2016-04-20 13:40:00,66.3,66.39,66.29,66.39,33116.0,56.6627,56.7396,56.6542,56.7396,33116.0
2016-04-20 13:50:00,66.4,66.48,66.39,66.45,38687.0,56.7482,56.8165,56.7396,56.7909,38687.0
2016-04-20 14:00:00,66.45,66.45,66.32,66.36,27442.0,56.7909,56.7909,56.6798,56.714,27442.0
2016-04-20 14:10:00,66.36,66.45,66.35,66.45,25067.0,56.714,56.7909,56.7054,56.7909,25067.0
2016-04-20 14:20:00,66.44,66.61,66.44,66.61,62696.0,56.7824,56.9276,56.7824,56.9276,62696.0
2016-04-20 14:30:00,66.6,66.79,66.56,66.71,139159.0,56.9191,57.0815,56.8849,57.0131,139159.0
2016-04-20 14:40:00,66.72,66.76,66.67,66.7,92192.0,57.0217,57.0558,56.9789,57.0046,92192.0
2016-04-20 14:50:00,66.7,66.74,66.65,66.7,100095.0,57.0046,57.0388,56.9618,57.0046,100095.0
2016-04-20 15:00:00,66.7,66.72,66.62,66.65,43681.0,57.0046,57.0217,56.9362,56.9618,43681.0
2016-04-20 15:10:00,66.64,66.69,66.6,66.63,51365.0,56.9533,56.996,56.9191,56.9447,51365.0
2016-04-20 15:20:00,66.64,66.66,66.61,66.64,76922.0,56.9533,56.9704,56.9276,56.9533,76922.0
2016-04-20 15:30:00,66.64,66.64,66.53,66.55,71245.0,56.9533,56.9533,56.8593,56.8764,71245.0
2016-04-20 15:40:00,66.55,66.6,66.5,66.54,101292.0,56.8764,56.9191,56.8336,56.8678,101292.0
2016-04-20 15:50:00,66.54,66.58,66.41,66.44,248863.0,56.8678,56.902,56.7567,56.7824,248863.0
2016-04-21 09:30:00,66.22,66.68,65.79,65.93,58815.0,56.5943,56.9875,56.2268,56.3465,58815.0
2016-04-21 09:40:00,65.92,65.93,65.53,65.59,55006.0,56.3379,56.3465,56.0046,56.0559,55006.0
2016-04-21 09:50:00,65.61,65.86,65.53,65.7,141398.0,56.073,56.2867,56.0046,56.1499,141398.0
2016-04-21 10:00:00,65.67,65.73,65.6,65.7,42726.0,56.1243,56.1756,56.0645,56.1499,42726.0
2016-04-21 10:10:00,65.69,65.75,65.59,65.64,38537.0,56.1414,56.1927,56.0559,56.0986,38537.0
2016-04-21 10:20:00,65.64,65.68,65.62,65.64,47305.0,56.0986,56.1328,56.0816,56.0986,47305.0
2016-04-21 10:30:00,65.64,65.73,65.64,65.69,93628.0,56.0986,56.1756,56.0986,56.1414,93628.0
2016-04-21 10:40:00,65.7,65.71,65.63,65.69,54176.0,56.1499,56.1585,56.0901,56.1414,54176.0
2016-04-21 10:50:00,65.68,65.7,65.64,65.67,38681.0,56.1328,56.1499,56.0986,56.1243,38681.0
2016-04-21 11:00:00,65.66,65.7,65.63,65.68,32613.0,56.1157,56.1499,56.0901,56.1328,32613.0
2016-04-21 11:10:00,65.68,65.69,65.56,65.59,45055.0,56.1328,56.1414,56.0303,56.0559,45055.0
2016-04-21 11:20:00,65.59,65.66,65.57,65.66,28319.0,56.0559,56.1157,56.0388,56.1157,28319.0
2016-04-21 11:30:00,65.65,65.66,65.49,65.49,30881.0,56.1072,56.1157,55.9705,55.9705,30881.0
2016-04-21 11:40:00,65.49,65.57,65.46,65.47,34442.0,55.9705,56.0388,55.9448,55.9534,34442.0
2016-04-21 11:50:00,65.47,65.56,65.46,65.47,36477.0,55.9534,56.0303,55.9448,55.9534,36477.0
2016-04-21 12:00:00,65.47,65.5,65.36,65.38,25900.0,55.9534,55.979,55.8593,55.8764,25900.0
2016-04-21 12:10:00,65.37,65.48,65.35,65.47,17877.0,55.8679,55.9619,55.8508,55.9534,17877.0
2016-04-21 12:20:00,65.47,65.5,65.45,65.48,23659.0,55.9534,55.979,55.9363,55.9619,23659.0
2016-04-21 12:30:00,65.48,65.51,65.46,65.48,25312.0,55.9619,55.9875,55.9448,55.9619,25312.0
2016-04-21 12:40:00,65.49,65.56,65.48,65.54,48517.0,55.9705,56.0303,55.9619,56.0132,48517.0
2016-04-21 12:50:00,65.54,65.55,65.51,65.52,43690.0,56.0132,56.0217,55.9875,55.9961,43690.0
2016-04-21 13:00:00,65.52,65.61,65.52,65.57,29155.0,55.9961,56.073,55.9961,56.0388,29155.0
2016-04-21 13:10:00,65.58,65.59,65.5,65.5,28608.0,56.0474,56.0559,55.979,55.979,28608.0
2016-04-21 13:20:00,65.51,65.52,65.36,65.37,29020.0,55.9875,55.9961,55.8593,55.8679,29020.0
2016-04-21 13:30:00,65.37,65.47,65.36,65.46,22849.0,55.8679,55.9534,55.8593,55.9448,22849.0
2016-04-21 13:40:00,65.47,65.51,65.46,65.48,21306.0,55.9534,55.9875,55.9448,55.9619,21306.0
2016-04-21 13:50:00,65.48,65.48,65.31,65.31,18633.0,55.9619,55.9619,55.8166,55.8166,18633.0
2016-04-21 14:00:00,65.32,65.32,65.2,65.2,32497.0,55.8252,55.8252,55.7226,55.7226,32497.0
2016-04-21 14:10:00,65.2,65.24,65.14,65.14,29126.0,55.7226,55.7568,55.6713,55.6713,29126.0
2016-04-21 14:20:00,65.14,65.18,65.12,65.14,24170.0,55.6713,55.7055,55.6542,55.6713,24170.0
2016-04-21 14:30:00,65.14,65.14,64.99,65.05,41750.0,55.6713,55.6713,55.5431,55.5944,41750.0
2016-04-21 14:40:00,65.05,65.08,65.01,65.03,28227.0,55.5944,55.62,55.5602,55.5773,28227.0
2016-04-21 14:50:00,65.02,65.11,65.01,65.1,35286.0,55.5688,55.6457,55.5602,55.6371,35286.0
2016-04-21 15:00:00,65.1,65.2,65.09,65.19,29367.0,55.6371,55.7226,55.6286,55.7141,29367.0
2016-04-21 15:10:00,65.2,65.26,65.19,65.23,52175.0,55.7226,55.7739,55.7141,55.7482,52175.0
2016-04-21 15:20:00,65.22,65.24,65.17,65.17,44920.0,55.7397,55.7568,55.697,55.697,44920.0
2016-04-21 15:30:00,65.17,65.27,65.17,65.26,87853.0,55.697,55.7824,55.697,55.7739,87853.0
2016-04-21 15:40:00,65.25,65.3,65.25,65.3,67898.0,55.7653,55.8081,55.7653,55.8081,67898.0
2016-04-21 15:50:00,65.29,65.3,65.21,65.26,176047.0,55.7995,55.8081,55.7312,55.7739,176047.0
2016-04-22 09:30:00,64.91,65.22,64.63,65.06,26259.0,55.4748,55.7397,55.2355,55.603,26259.0
2016-04-22 09:40:00,65.08,65.14,64.97,65.02,46258.0,55.62,55.6713,55.526,55.5688,46258.0
2016-04-22 09:50:00,65.0,65.1,64.95,65.04,32569.0,55.5517,55.6371,55.5089,55.5859,32569.0
2016-04-22 10:00:00,65.05,65.11,65.03,65.03,22395.0,55.5944,55.6457,55.5773,55.5773,22395.0
2016-04-22 10:10:00,65.04,65.06,64.89,64.91,28599.0,55.5859,55.603,55.4577,55.4748,28599.0
2016-04-22 10:20:00,64.89,64.91,64.64,64.67,26536.0,55.4577,55.4748,55.244,55.2696,26536.0
2016-04-22 10:30:00,64.66,64.67,64.43,64.43,25410.0,55.2611,55.2696,55.0645,55.0645,25410.0
2016-04-22 10:40:00,64.44,64.45,64.36,64.43,21670.0,55.0731,55.0816,55.0047,55.0645,21670.0
2016-04-22 10:50:00,64.42,64.47,64.37,64.41,23209.0,55.056,55.0987,55.0133,55.0474,23209.0
2016-04-22 11:00:00,64.42,64.64,64.42,64.56,29887.0,55.056,55.244,55.056,55.1756,29887.0
2016-04-22 11:10:00,64.56,64.57,64.46,64.55,21750.0,55.1756,55.1842,55.0902,55.1671,21750.0
2016-04-22 11:20:00,64.54,64.58,64.45,64.48,22231.0,55.1585,55.1927,55.0816,55.1073,22231.0
2016-04-22 11:30:00,64.49,64.58,64.48,64.56,14135.0,55.1158,55.1927,55.1073,55.1756,14135.0
2016-04-22 11:40:00,64.56,64.57,64.51,64.52,12718.0,55.1756,55.1842,55.1329,55.1414,12718.0
2016-04-22 11:50:00,64.52,64.6,64.48,64.59,15163.0,55.1414,55.2098,55.1073,55.2013,15163.0
2016-04-22 12:00:00,64.6,64.66,64.58,64.65,19013.0,55.2098,55.2611,55.1927,55.2526,19013.0
2016-04-22 12:10:00,64.65,64.7,64.64,64.66,11021.0,55.2526,55.2953,55.244,55.2611,11021.0
2016-04-22 12:20:00,64.66,64.68,64.59,64.6,18037.0,55.2611,55.2782,55.2013,55.2098,18037.0
2016-04-22 12:30:00,64.61,64.7,64.59,64.7,14600.0,55.2184,55.2953,55.2013,55.2953,14600.0
2016-04-22 12:40:00,64.71,64.82,64.71,64.79,14800.0,55.3038,55.3978,55.3038,55.3722,14800.0
2016-04-22 12:50:00,64.79,64.85,64.79,64.85,11990.0,55.3722,55.4235,55.3722,55.4235,11990.0
2016-04-22 13:00:00,64.84,64.91,64.83,64.89,16635.0,55.4149,55.4748,55.4064,55.4577,16635.0
2016-04-22 13:10:00,64.9,65.05,64.9,64.93,40116.0,55.4662,55.5944,55.4662,55.4919,40116.0
2016-04-22 13:20:00,64.92,64.93,64.85,64.88,14994.0,55.4833,55.4919,55.4235,55.4491,14994.0
2016-04-22 13:30:00,64.87,64.98,64.86,64.93,12212.0,55.4406,55.5346,55.432,55.4919,12212.0
2016-04-22 13:40:00,64.93,65.19,64.92,65.17,18487.0,55.4919,55.7141,55.4833,55.697,18487.0
2016-04-22 13:50:00,65.17,65.18,65.11,65.13,15782.0,55.697,55.7055,55.6457,55.6628,15782.0
2016-04-22 14:00:00,65.11,65.12,65.0,65.03,18898.0,55.6457,55.6542,55.5517,55.5773,18898.0
2016-04-22 14:10:00,65.04,65.1,64.99,65.08,71691.0,55.5859,55.6371,55.5431,55.62,71691.0
2016-04-22 14:20:00,65.08,65.23,65.07,65.23,21941.0,55.62,55.7482,55.6115,55.7482,21941.0
2016-04-22 14:30:00,65.22,65.28,65.19,65.22,48679.0,55.7397,55.791,55.7141,55.7397,48679.0
2016-04-22 14:40:00,65.22,65.41,65.21,65.39,87826.0,55.7397,55.9021,55.7312,55.885,87826.0
2016-04-22 14:50:00,65.39,65.44,65.35,65.38,33275.0,55.885,55.9277,55.8508,55.8764,33275.0
2016-04-22 15:00:00,65.37,65.39,65.28,65.3,37205.0,55.8679,55.885,55.791,55.8081,37205.0
2016-04-22 15:10:00,65.3,65.39,65.29,65.34,33688.0,55.8081,55.885,55.7995,55.8423,33688.0
2016-04-22 15:20:00,65.33,65.33,65.25,65.31,25679.0,55.8337,55.8337,55.7653,55.8166,25679.0
2016-04-22 15:30:00,65.3,65.3,65.2,65.21,32167.0,55.8081,55.8081,55.7226,55.7312,32167.0
2016-04-22 15:40:00,65.2,65.29,65.2,65.27,48669.0,55.7226,55.7995,55.7226,55.7824,48669.0
2016-04-22 15:50:00,65.27,65.3,65.21,65.24,95807.0,55.7824,55.8081,55.7312,55.7568,95807.0
2016-04-25 09:30:00,64.96,65.12,64.69,65.12,16959.0,55.5175,55.6542,55.2867,55.6542,16959.0
2016-04-25 09:40:00,65.11,65.18,64.97,65.09,41780.0,55.6457,55.7055,55.526,55.6286,41780.0
2016-04-25 09:50:00,65.09,65.19,65.05,65.16,35772.0,55.6286,55.7141,55.5944,55.6884,35772.0
2016-04-25 10:00:00,65.16,65.23,64.95,65.05,48316.0,55.6884,55.7482,55.5089,55.5944,48316.0
2016-04-25 10:10:00,65.04,65.13,65.03,65.1,35264.0,55.5859,55.6628,55.5773,55.6371,35264.0
2016-04-25 10:20:00,65.1,65.12,65.04,65.05,43253.0,55.6371,55.6542,55.5859,55.5944,43253.0
2016-04-25 10:30:00,65.03,65.08,64.93,65.07,26837.0,55.5773,55.62,55.4919,55.6115,26837.0
2016-04-25 10:40:00,65.06,65.27,65.06,65.27,17758.0,55.603,55.7824,55.603,55.7824,17758.0
2016-04-25 10:50:00,65.26,65.29,65.18,65.26,32764.0,55.7739,55.7995,55.7055,55.7739,32764.0
2016-04-25 11:00:00,65.27,65.36,65.23,65.27,19719.0,55.7824,55.8593,55.7482,55.7824,19719.0
2016-04-25 11:10:00,65.27,65.36,65.25,65.36,10798.0,55.7824,55.8593,55.7653,55.8593,10798.0
2016-04-25 11:20:00,65.36,65.52,65.36,65.51,16700.0,55.8593,55.9961,55.8593,55.9875,16700.0
2016-04-25 11:30:00,65.51,65.53,65.45,65.5,24052.0,55.9875,56.0046,55.9363,55.979,24052.0
2016-04-25 11:40:00,65.5,65.56,65.48,65.5,11531.0,55.979,56.0303,55.9619,55.979,11531.0
2016-04-25 11:50:00,65.5,65.58,65.49,65.58,12354.0,55.979,56.0474,55.9705,56.0474,12354.0
2016-04-25 12:00:00,65.57,65.6,65.54,65.55,27427.0,56.0388,56.0645,56.0132,56.0217,27427.0
2016-04-25 12:10:00,65.55,65.65,65.52,65.62,25728.0,56.0217,56.1072,55.9961,56.0816,25728.0
2016-04-25 12:20:00,65.62,65.62,65.57,65.6,14821.0,56.0816,56.0816,56.0388,56.0645,14821.0
2016-04-25 12:30:00,65.61,65.66,65.55,65.61,41344.0,56.073,56.1157,56.0217,56.073,41344.0
2016-04-25 12:40:00,65.61,65.66,65.59,65.62,31707.0,56.073,56.1157,56.0559,56.0816,31707.0
2016-04-25 12:50:00,65.63,65.81,65.62,65.76,34424.0,56.0901,56.2439,56.0816,56.2012,34424.0
2016-04-25 13:00:00,65.76,65.83,65.75,65.8,42603.0,56.2012,56.261,56.1927,56.2354,42603.0
2016-04-25 13:10:00,65.8,65.86,65.6,65.62,36498.0,56.2354,56.2867,56.0645,56.0816,36498.0
2016-04-25 13:20:00,65.62,65.62,65.49,65.56,57916.0,56.0816,56.0816,55.9705,56.0303,57916.0
2016-04-25 13:30:00,65.56,65.56,65.44,65.52,30504.0,56.0303,56.0303,55.9277,55.9961,30504.0
2016-04-25 13:40:00,65.52,65.59,65.52,65.55,15641.0,55.9961,56.0559,55.9961,56.0217,15641.0
2016-04-25 13:50:00,65.56,65.61,65.55,65.55,16967.0,56.0303,56.073,56.0217,56.0217,16967.0
2016-04-25 14:00:00,65.55,65.6,65.42,65.45,14287.0,56.0217,56.0645,55.9106,55.9363,14287.0
2016-04-25 14:10:00,65.46,65.49,65.44,65.49,10819.0,55.9448,55.9705,55.9277,55.9705,10819.0
2016-04-25 14:20:00,65.49,65.57,65.46,65.56,41339.0,55.9705,56.0388,55.9448,56.0303,41339.0
2016-04-25 14:30:00,65.55,65.55,65.49,65.49,13785.0,56.0217,56.0217,55.9705,55.9705,13785.0
2016-04-25 14:40:00,65.5,65.56,65.49,65.55,40139.0,55.979,56.0303,55.9705,56.0217,40139.0
2016-04-25 14:50:00,65.55,65.65,65.53,65.61,69761.0,56.0217,56.1072,56.0046,56.073,69761.0
2016-04-25 15:00:00,65.6,65.61,65.5,65.5,20531.0,56.0645,56.073,55.979,55.979,20531.0
2016-04-25 15:10:00,65.51,65.55,65.48,65.51,50698.0,55.9875,56.0217,55.9619,55.9875,50698.0
2016-04-25 15:20:00,65.52,65.57,65.5,65.56,35150.0,55.9961,56.0388,55.979,56.0303,35150.0
2016-04-25 15:30:00,65.56,65.64,65.55,65.61,53837.0,56.0303,56.0986,56.0217,56.073,53837.0
2016-04-25 15:40:00,65.61,65.64,65.58,65.62,81688.0,56.073,56.0986,56.0474,56.0816,81688.0
2016-04-25 15:50:00,65.62,65.71,65.61,65.71,142154.0,56.0816,56.1585,56.073,56.1585,142154.0
2016-04-26 09:30:00,65.83,65.94,65.13,65.64,180186.0,56.261,56.355,55.6628,56.0986,180186.0
2016-04-26 09:40:00,65.66,65.81,65.41,65.81,28877.0,56.1157,56.2439,55.9021,56.2439,28877.0
2016-04-26 09:50:00,65.83,66.19,65.83,66.12,36192.0,56.261,56.5687,56.261,56.5089,36192.0
2016-04-26 10:00:00,66.14,66.19,66.07,66.11,28539.0,56.526,56.5687,56.4661,56.5003,28539.0
2016-04-26 10:10:00,66.12,66.22,66.1,66.13,37112.0,56.5089,56.5943,56.4918,56.5174,37112.0
2016-04-26 10:20:00,66.14,66.16,65.77,65.77,20604.0,56.526,56.5431,56.2098,56.2098,20604.0
2016-04-26 10:30:00,65.76,65.77,65.64,65.68,16745.0,56.2012,56.2098,56.0986,56.1328,16745.0
2016-04-26 10:40:00,65.68,65.8,65.67,65.67,8737.0,56.1328,56.2354,56.1243,56.1243,8737.0
2016-04-26 10:50:00,65.66,65.66,65.48,65.48,36059.0,56.1157,56.1157,55.9619,55.9619,36059.0
2016-04-26 11:00:00,65.49,65.73,65.47,65.73,17757.0,55.9705,56.1756,55.9534,56.1756,17757.0
2016-04-26 11:10:00,65.71,65.89,65.7,65.85,8340.0,56.1585,56.3123,56.1499,56.2781,8340.0
2016-04-26 11:20:00,65.85,65.9,65.82,65.85,9095.0,56.2781,56.3209,56.2525,56.2781,9095.0
2016-04-26 11:30:00,65.82,65.83,65.79,65.81,8250.0,56.2525,56.261,56.2268,56.2439,8250.0
2016-04-26 11:40:00,65.8,65.84,65.77,65.82,10101.0,56.2354,56.2696,56.2098,56.2525,10101.0
2016-04-26 11:50:00,65.82,65.88,65.82,65.82,9444.0,56.2525,56.3038,56.2525,56.2525,9444.0
2016-04-26 12:00:00,65.81,65.89,65.81,65.88,10350.0,56.2439,56.3123,56.2439,56.3038,10350.0
2016-04-26 12:10:00,65.88,65.92,65.86,65.86,12303.0,56.3038,56.3379,56.2867,56.2867,12303.0
2016-04-26 12:20:00,65.87,65.88,65.73,65.83,41506.0,56.2952,56.3038,56.1756,56.261,41506.0
2016-04-26 12:30:00,65.83,65.85,65.74,65.76,16600.0,56.261,56.2781,56.1841,56.2012,16600.0
2016-04-26 12:40:00,65.76,65.79,65.75,65.75,7681.0,56.2012,56.2268,56.1927,56.1927,7681.0
2016-04-26 12:50:00,65.76,65.81,65.68,65.68,60290.0,56.2012,56.2439,56.1328,56.1328,60290.0
2016-04-26 13:00:00,65.69,65.74,65.64,65.69,21745.0,56.1414,56.1841,56.0986,56.1414,21745.0
2016-04-26 13:10:00,65.69,65.8,65.69,65.8,22122.0,56.1414,56.2354,56.1414,56.2354,22122.0
2016-04-26 13:20:00,65.8,65.86,65.79,65.84,31713.0,56.2354,56.2867,56.2268,56.2696,31713.0
2016-04-26 13:30:00,65.84,65.95,65.78,65.78,23091.0,56.2696,56.3636,56.2183,56.2183,23091.0
2016-04-26 13:40:00,65.79,65.79,65.67,65.73,15534.0,56.2268,56.2268,56.1243,56.1756,15534.0
2016-04-26 13:50:00,65.73,65.81,65.72,65.8,20548.0,56.1756,56.2439,56.167,56.2354,20548.0
2016-04-26 14:00:00,65.81,65.85,65.73,65.76,27910.0,56.2439,56.2781,56.1756,56.2012,27910.0
2016-04-26 14:10:00,65.76,65.87,65.75,65.85,22920.0,56.2012,56.2952,56.1927,56.2781,22920.0
2016-04-26 14:20:00,65.84,65.9,65.77,65.78,22726.0,56.2696,56.3209,56.2098,56.2183,22726.0
2016-04-26 14:30:00,65.78,65.9,65.76,65.89,23370.0,56.2183,56.3209,56.2012,56.3123,23370.0
2016-04-26 14:40:00,65.88,66.0,65.87,65.98,25960.0,56.3038,56.4063,56.2952,56.3892,25960.0
2016-04-26 14:50:00,65.98,65.99,65.89,65.9,22940.0,56.3892,56.3978,56.3123,56.3209,22940.0
2016-04-26 15:00:00,65.9,65.98,65.89,65.91,22536.0,56.3209,56.3892,56.3123,56.3294,22536.0
2016-04-26 15:10:00,65.9,65.93,65.89,65.9,20404.0,56.3209,56.3465,56.3123,56.3209,20404.0
2016-04-26 15:20:00,65.89,65.95,65.85,65.92,27626.0,56.3123,56.3636,56.2781,56.3379,27626.0
2016-04-26 15:30:00,65.92,66.02,65.91,65.94,23699.0,56.3379,56.4234,56.3294,56.355,23699.0
2016-04-26 15:40:00,65.94,66.05,65.93,66.02,53068.0,56.355,56.449,56.3465,56.4234,53068.0
2016-04-26 15:50:00,66.02,66.04,65.95,66.01,123627.0,56.4234,56.4405,56.3636,56.4149,123627.0
2016-04-27 09:30:00,65.41,66.27,65.41,66.26,31217.0,55.9021,56.6371,55.9021,56.6285,31217.0
2016-04-27 09:40:00,66.2,66.36,66.12,66.29,9186.0,56.5772,56.714,56.5089,56.6542,9186.0
2016-04-27 09:50:00,66.26,66.29,66.13,66.19,33847.0,56.6285,56.6542,56.5174,56.5687,33847.0
2016-04-27 10:00:00,66.19,66.35,66.12,66.16,29169.0,56.5687,56.7054,56.5089,56.5431,29169.0
2016-04-27 10:10:00,66.13,66.19,66.01,66.14,35021.0,56.5174,56.5687,56.4149,56.526,35021.0
2016-04-27 10:20:00,66.15,66.17,66.04,66.09,30825.0,56.5345,56.5516,56.4405,56.4832,30825.0
2016-04-27 10:30:00,66.07,66.16,66.01,66.06,22406.0,56.4661,56.5431,56.4149,56.4576,22406.0
2016-04-27 10:40:00,66.07,66.12,66.01,66.11,16144.0,56.4661,56.5089,56.4149,56.5003,16144.0
2016-04-27 10:50:00,66.1,66.3,66.1,66.17,44084.0,56.4918,56.6627,56.4918,56.5516,44084.0
2016-04-27 11:00:00,66.15,66.25,66.13,66.14,24603.0,56.5345,56.62,56.5174,56.526,24603.0
2016-04-27 11:10:00,66.12,66.23,66.1,66.21,24339.0,56.5089,56.6029,56.4918,56.5858,24339.0
2016-04-27 11:20:00,66.2,66.34,66.14,66.28,32400.0,56.5772,56.6969,56.526,56.6456,32400.0
2016-04-27 11:30:00,66.29,66.45,66.28,66.43,14071.0,56.6542,56.7909,56.6456,56.7738,14071.0
2016-04-27 11:40:00,66.43,66.46,66.31,66.34,21191.0,56.7738,56.7995,56.6713,56.6969,21191.0
2016-04-27 11:50:00,66.34,66.38,66.3,66.3,12984.0,56.6969,56.7311,56.6627,56.6627,12984.0
2016-04-27 12:00:00,66.29,66.33,66.28,66.3,8782.0,56.6542,56.6883,56.6456,56.6627,8782.0
2016-04-27 12:10:00,66.31,66.31,66.2,66.2,10080.0,56.6713,56.6713,56.5772,56.5772,10080.0
2016-04-27 12:20:00,66.21,66.42,66.21,66.42,34362.0,56.5858,56.7653,56.5858,56.7653,34362.0
2016-04-27 12:30:00,66.42,66.42,66.18,66.22,20280.0,56.7653,56.7653,56.5602,56.5943,20280.0
2016-04-27 12:40:00,66.22,66.23,66.08,66.08,5726.0,56.5943,56.6029,56.4747,56.4747,5726.0
2016-04-27 12:50:00,66.08,66.2,66.08,66.13,135527.0,56.4747,56.5772,56.4747,56.5174,135527.0
2016-04-27 13:00:00,66.13,66.26,66.12,66.21,24778.0,56.5174,56.6285,56.5089,56.5858,24778.0
2016-04-27 13:10:00,66.2,66.33,66.19,66.29,20387.0,56.5772,56.6883,56.5687,56.6542,20387.0
2016-04-27 13:20:00,66.28,66.28,66.2,66.22,12148.0,56.6456,56.6456,56.5772,56.5943,12148.0
2016-04-27 13:30:00,66.25,66.25,66.19,66.2,17820.0,56.62,56.62,56.5687,56.5772,17820.0
2016-04-27 13:40:00,66.21,66.22,66.14,66.21,14554.0,56.5858,56.5943,56.526,56.5858,14554.0
2016-04-27 13:50:00,66.22,66.23,66.2,66.2,32993.0,56.5943,56.6029,56.5772,56.5772,32993.0
2016-04-27 14:00:00,66.2,66.54,66.18,66.54,66100.0,56.5772,56.8678,56.5602,56.8678,66100.0
2016-04-27 14:10:00,66.55,66.61,66.46,66.53,19286.0,56.8764,56.9276,56.7995,56.8593,19286.0
2016-04-27 14:20:00,66.53,66.56,66.41,66.42,20205.0,56.8593,56.8849,56.7567,56.7653,20205.0
2016-04-27 14:30:00,66.44,66.46,66.33,66.35,19440.0,56.7824,56.7995,56.6883,56.7054,19440.0
2016-04-27 14:40:00,66.34,66.43,66.34,66.4,18816.0,56.6969,56.7738,56.6969,56.7482,18816.0
2016-04-27 14:50:00,66.4,66.5,66.38,66.45,16354.0,56.7482,56.8336,56.7311,56.7909,16354.0
2016-04-27 15:00:00,66.44,66.57,66.41,66.49,19098.0,56.7824,56.8935,56.7567,56.8251,19098.0
2016-04-27 15:10:00,66.49,66.62,66.46,66.62,60707.0,56.8251,56.9362,56.7995,56.9362,60707.0
2016-04-27 15:20:00,66.62,66.63,66.5,66.56,28741.0,56.9362,56.9447,56.8336,56.8849,28741.0
2016-04-27 15:30:00,66.56,66.59,66.53,66.56,34329.0,56.8849,56.9106,56.8593,56.8849,34329.0
2016-04-27 15:40:00,66.56,66.58,66.48,66.53,50233.0,56.8849,56.902,56.8165,56.8593,50233.0
2016-04-27 15:50:00,66.53,66.53,66.35,66.41,149993.0,56.8593,56.8593,56.7054,56.7567,149993.0
2016-04-28 09:30:00,66.02,66.21,66.0,66.11,22268.0,56.4234,56.5858,56.4063,56.5003,22268.0
2016-04-28 09:40:00,66.1,66.25,66.1,66.25,11771.0,56.4918,56.62,56.4918,56.62,11771.0
2016-04-28 09:50:00,66.25,66.3,66.12,66.14,16200.0,56.62,56.6627,56.5089,56.526,16200.0
2016-04-28 10:00:00,66.12,66.17,65.97,66.0,18254.0,56.5089,56.5516,56.3807,56.4063,18254.0
2016-04-28 10:10:00,66.0,66.15,65.99,66.12,45981.0,56.4063,56.5345,56.3978,56.5089,45981.0
2016-04-28 10:20:00,66.11,66.26,66.1,66.22,93672.0,56.5003,56.6285,56.4918,56.5943,93672.0
2016-04-28 10:30:00,66.24,66.25,66.1,66.11,38188.0,56.6114,56.62,56.4918,56.5003,38188.0
2016-04-28 10:40:00,66.11,66.14,65.97,66.14,29692.0,56.5003,56.526,56.3807,56.526,29692.0
2016-04-28 10:50:00,66.14,66.23,66.09,66.2,17467.0,56.526,56.6029,56.4832,56.5772,17467.0
2016-04-28 11:00:00,66.21,66.27,66.19,66.22,84246.0,56.5858,56.6371,56.5687,56.5943,84246.0
2016-04-28 11:10:00,66.21,66.36,66.2,66.3,15596.0,56.5858,56.714,56.5772,56.6627,15596.0
2016-04-28 11:20:00,66.28,66.41,66.28,66.37,8941.0,56.6456,56.7567,56.6456,56.7225,8941.0
2016-04-28 11:30:00,66.36,66.46,66.36,66.4,18712.0,56.714,56.7995,56.714,56.7482,18712.0
2016-04-28 11:40:00,66.4,66.43,66.32,66.39,14950.0,56.7482,56.7738,56.6798,56.7396,14950.0
2016-04-28 11:50:00,66.38,66.43,66.38,66.4,17347.0,56.7311,56.7738,56.7311,56.7482,17347.0
2016-04-28 12:00:00,66.41,66.45,66.36,66.39,8092.0,56.7567,56.7909,56.714,56.7396,8092.0
2016-04-28 12:10:00,66.4,66.44,66.34,66.34,14048.0,56.7482,56.7824,56.6969,56.6969,14048.0
2016-04-28 12:20:00,66.33,66.35,66.25,66.28,10800.0,56.6883,56.7054,56.62,56.6456,10800.0
2016-04-28 12:30:00,66.27,66.35,66.27,66.34,18127.0,56.6371,56.7054,56.6371,56.6969,18127.0
2016-04-28 12:40:00,66.33,66.4,66.31,66.35,15379.0,56.6883,56.7482,56.6713,56.7054,15379.0
2016-04-28 12:50:00,66.35,66.42,66.32,66.34,10367.0,56.7054,56.7653,56.6798,56.6969,10367.0
2016-04-28 13:00:00,66.32,66.33,66.17,66.18,19469.0,56.6798,56.6883,56.5516,56.5602,19469.0
2016-04-28 13:10:00,66.18,66.2,66.1,66.1,19810.0,56.5602,56.5772,56.4918,56.4918,19810.0
2016-04-28 13:20:00,66.1,66.13,66.04,66.1,18070.0,56.4918,56.5174,56.4405,56.4918,18070.0
2016-04-28 13:30:00,66.1,66.17,66.09,66.14,15967.0,56.4918,56.5516,56.4832,56.526,15967.0
2016-04-28 13:40:00,66.16,66.16,66.09,66.12,12220.0,56.5431,56.5431,56.4832,56.5089,12220.0
2016-04-28 13:50:00,66.12,66.18,66.1,66.12,20697.0,56.5089,56.5602,56.4918,56.5089,20697.0
2016-04-28 14:00:00,66.11,66.24,66.11,66.21,73139.0,56.5003,56.6114,56.5003,56.5858,73139.0
2016-04-28 14:10:00,66.22,66.23,66.15,66.17,14629.0,56.5943,56.6029,56.5345,56.5516,14629.0
2016-04-28 14:20:00,66.15,66.24,66.13,66.21,14784.0,56.5345,56.6114,56.5174,56.5858,14784.0
2016-04-28 14:30:00,66.21,66.21,66.14,66.16,19392.0,56.5858,56.5858,56.526,56.5431,19392.0
2016-04-28 14:40:00,66.16,66.17,66.08,66.09,20324.0,56.5431,56.5516,56.4747,56.4832,20324.0
2016-04-28 14:50:00,66.09,66.12,66.01,66.03,31837.0,56.4832,56.5089,56.4149,56.432,31837.0
2016-04-28 15:00:00,66.04,66.06,65.95,65.96,56691.0,56.4405,56.4576,56.3636,56.3721,56691.0
2016-04-28 15:10:00,65.95,65.95,65.69,65.71,48657.0,56.3636,56.3636,56.1414,56.1585,48657.0
2016-04-28 15:20:00,65.71,65.76,65.54,65.54,39901.0,56.1585,56.2012,56.0132,56.0132,39901.0
2016-04-28 15:30:00,65.55,65.66,65.54,65.63,63946.0,56.0217,56.1157,56.0132,56.0901,63946.0
2016-04-28 15:40:00,65.63,65.71,65.61,65.61,66286.0,56.0901,56.1585,56.073,56.073,66286.0
2016-04-28 15:50:00,65.61,65.67,65.51,65.66,257883.0,56.073,56.1243,55.9875,56.1157,257883.0
2016-04-29 09:30:00,65.29,65.4,65.12,65.22,60758.0,55.7995,55.8935,55.6542,55.7397,60758.0
2016-04-29 09:40:00,65.23,65.27,64.84,64.98,156268.0,55.7482,55.7824,55.4149,55.5346,156268.0
2016-04-29 09:50:00,64.96,65.28,64.95,65.03,34591.0,55.5175,55.791,55.5089,55.5773,34591.0
2016-04-29 10:00:00,65.14,65.2,64.99,65.18,50536.0,55.6713,55.7226,55.5431,55.7055,50536.0
2016-04-29 10:10:00,65.17,65.23,65.07,65.09,28144.0,55.697,55.7482,55.6115,55.6286,28144.0
2016-04-29 10:20:00,65.09,65.23,65.08,65.21,21975.0,55.6286,55.7482,55.62,55.7312,21975.0
2016-04-29 10:30:00,65.23,65.36,65.2,65.3,44124.0,55.7482,55.8593,55.7226,55.8081,44124.0
2016-04-29 10:40:00,65.3,65.34,65.15,65.18,43361.0,55.8081,55.8423,55.6799,55.7055,43361.0
2016-04-29 10:50:00,65.17,65.17,65.06,65.07,26019.0,55.697,55.697,55.603,55.6115,26019.0
2016-04-29 11:00:00,65.07,65.16,65.04,65.15,137525.0,55.6115,55.6884,55.5859,55.6799,137525.0
2016-04-29 11:10:00,65.15,65.21,65.12,65.17,77650.0,55.6799,55.7312,55.6542,55.697,77650.0
2016-04-29 11:20:00,65.16,65.21,65.15,65.2,22783.0,55.6884,55.7312,55.6799,55.7226,22783.0
2016-04-29 11:30:00,65.21,65.28,65.18,65.21,24739.0,55.7312,55.791,55.7055,55.7312,24739.0
2016-04-29 11:40:00,65.2,65.31,65.19,65.29,29230.0,55.7226,55.8166,55.7141,55.7995,29230.0
2016-04-29 11:50:00,65.29,65.39,65.24,65.24,12760.0,55.7995,55.885,55.7568,55.7568,12760.0
2016-04-29 12:00:00,65.24,65.24,65.06,65.07,27368.0,55.7568,55.7568,55.603,55.6115,27368.0
2016-04-29 12:10:00,65.07,65.26,65.06,65.26,23945.0,55.6115,55.7739,55.603,55.7739,23945.0
2016-04-29 12:20:00,65.26,65.26,65.14,65.19,10230.0,55.7739,55.7739,55.6713,55.7141,10230.0
2016-04-29 12:30:00,65.19,65.27,65.16,65.24,47249.0,55.7141,55.7824,55.6884,55.7568,47249.0
2016-04-29 12:40:00,65.24,65.42,65.24,65.42,14934.0,55.7568,55.9106,55.7568,55.9106,14934.0
2016-04-29 12:50:00,65.42,65.44,65.38,65.42,25480.0,55.9106,55.9277,55.8764,55.9106,25480.0
2016-04-29 13:00:00,65.42,65.43,65.34,65.41,19929.0,55.9106,55.9192,55.8423,55.9021,19929.0
2016-04-29 13:10:00,65.4,65.62,65.39,65.6,21856.0,55.8935,56.0816,55.885,56.0645,21856.0
2016-04-29 13:20:00,65.59,65.59,65.42,65.55,33811.0,56.0559,56.0559,55.9106,56.0217,33811.0
2016-04-29 13:30:00,65.54,65.55,65.39,65.4,19508.0,56.0132,56.0217,55.885,55.8935,19508.0
2016-04-29 13:40:00,65.39,65.53,65.39,65.48,32240.0,55.885,56.0046,55.885,55.9619,32240.0
2016-04-29 13:50:00,65.47,65.47,65.32,65.33,21107.0,55.9534,55.9534,55.8252,55.8337,21107.0
2016-04-29 14:00:00,65.34,65.5,65.33,65.48,34110.0,55.8423,55.979,55.8337,55.9619,34110.0
2016-04-29 14:10:00,65.47,65.5,65.44,65.46,44878.0,55.9534,55.979,55.9277,55.9448,44878.0
2016-04-29 14:20:00,65.47,65.6,65.35,65.59,54899.0,55.9534,56.0645,55.8508,56.0559,54899.0
2016-04-29 14:30:00,65.59,65.6,65.47,65.55,58929.0,56.0559,56.0645,55.9534,56.0217,58929.0
2016-04-29 14:40:00,65.56,65.73,65.55,65.72,66551.0,56.0303,56.1756,56.0217,56.167,66551.0
2016-04-29 14:50:00,65.7,65.71,65.59,65.62,40219.0,56.1499,56.1585,56.0559,56.0816,40219.0
2016-04-29 15:00:00,65.59,65.75,65.58,65.7,55012.0,56.0559,56.1927,56.0474,56.1499,55012.0
2016-04-29 15:10:00,65.7,65.95,65.66,65.92,101380.0,56.1499,56.3636,56.1157,56.3379,101380.0
2016-04-29 15:20:00,65.92,65.93,65.84,65.87,95613.0,56.3379,56.3465,56.2696,56.2952,95613.0
2016-04-29 15:30:00,65.88,65.99,65.85,65.86,97264.0,56.3038,56.3978,56.2781,56.2867,97264.0
2016-04-29 15:40:00,65.88,66.11,65.84,66.06,227091.0,56.3038,56.5003,56.2696,56.4576,227091.0
2016-04-29 15:50:00,66.07,66.07,65.77,65.79,401414.0,56.4661,56.4661,56.2098,56.2268,401414.0
2016-05-02 09:30:00,66.0,66.28,65.88,66.15,79588.0,56.4063,56.6456,56.3038,56.5345,79588.0
2016-05-02 09:40:00,66.13,66.27,65.72,65.79,37442.0,56.5174,56.6371,56.167,56.2268,37442.0
2016-05-02 09:50:00,65.75,65.96,65.75,65.88,96692.0,56.1927,56.3721,56.1927,56.3038,96692.0
2016-05-02 10:00:00,65.89,66.02,65.86,65.96,117287.0,56.3123,56.4234,56.2867,56.3721,117287.0
2016-05-02 10:10:00,65.96,66.12,65.95,66.08,73096.0,56.3721,56.5089,56.3636,56.4747,73096.0
2016-05-02 10:20:00,66.08,66.08,65.86,65.9,42485.0,56.4747,56.4747,56.2867,56.3209,42485.0
2016-05-02 10:30:00,65.9,66.26,65.89,66.01,155412.0,56.3209,56.6285,56.3123,56.4149,155412.0
2016-05-02 10:40:00,66.0,66.04,65.95,66.01,73191.0,56.4063,56.4405,56.3636,56.4149,73191.0
2016-05-02 10:50:00,66.01,66.01,65.87,65.91,42331.0,56.4149,56.4149,56.2952,56.3294,42331.0
2016-05-02 11:00:00,65.91,66.25,65.9,66.13,104474.0,56.3294,56.62,56.3209,56.5174,104474.0
2016-05-02 11:10:00,66.13,66.28,66.13,66.28,26651.0,56.5174,56.6456,56.5174,56.6456,26651.0
2016-05-02 11:20:00,66.28,66.33,66.21,66.33,76750.0,56.6456,56.6883,56.5858,56.6883,76750.0
2016-05-02 11:30:00,66.3,66.44,66.24,66.42,44249.0,56.6627,56.7824,56.6114,56.7653,44249.0
2016-05-02 11:40:00,66.42,66.43,66.32,66.33,45528.0,56.7653,56.7738,56.6798,56.6883,45528.0
2016-05-02 11:50:00,66.33,66.47,66.23,66.38,81429.0,56.6883,56.808,56.6029,56.7311,81429.0
2016-05-02 12:00:00,66.39,66.52,66.33,66.5,121512.0,56.7396,56.8507,56.6883,56.8336,121512.0
2016-05-02 12:10:00,66.5,66.51,66.38,66.41,48652.0,56.8336,56.8422,56.7311,56.7567,48652.0
2016-05-02 12:20:00,66.41,66.54,66.38,66.39,91483.0,56.7567,56.8678,56.7311,56.7396,91483.0
2016-05-02 12:30:00,66.38,66.49,66.38,66.49,75053.0,56.7311,56.8251,56.7311,56.8251,75053.0
2016-05-02 12:40:00,66.49,66.57,66.48,66.51,36562.0,56.8251,56.8935,56.8165,56.8422,36562.0
2016-05-02 12:50:00,66.51,66.54,66.49,66.51,45708.0,56.8422,56.8678,56.8251,56.8422,45708.0
2016-05-02 13:00:00,66.51,66.63,66.49,66.54,59692.0,56.8422,56.9447,56.8251,56.8678,59692.0
2016-05-02 13:10:00,66.53,66.74,66.52,66.73,50558.0,56.8593,57.0388,56.8507,57.0302,50558.0
2016-05-02 13:20:00,66.74,66.74,66.48,66.49,46576.0,57.0388,57.0388,56.8165,56.8251,46576.0
2016-05-02 13:30:00,66.5,66.71,66.5,66.68,44809.0,56.8336,57.0131,56.8336,56.9875,44809.0
2016-05-02 13:40:00,66.67,66.7,66.58,66.61,35080.0,56.9789,57.0046,56.902,56.9276,35080.0
2016-05-02 13:50:00,66.61,66.67,66.52,66.65,42605.0,56.9276,56.9789,56.8507,56.9618,42605.0
2016-05-02 14:00:00,66.65,66.85,66.59,66.84,89012.0,56.9618,57.1328,56.9106,57.1242,89012.0
2016-05-02 14:10:00,66.84,67.0,66.81,66.89,102364.0,57.1242,57.261,57.0986,57.1669,102364.0
2016-05-02 14:20:00,66.89,66.98,66.85,66.91,82810.0,57.1669,57.2439,57.1328,57.184,82810.0
2016-05-02 14:30:00,66.91,66.91,66.69,66.75,72490.0,57.184,57.184,56.996,57.0473,72490.0
2016-05-02 14:40:00,66.74,66.87,66.68,66.86,60364.0,57.0388,57.1499,56.9875,57.1413,60364.0
2016-05-02 14:50:00,66.85,66.98,66.83,66.91,101858.0,57.1328,57.2439,57.1157,57.184,101858.0
2016-05-02 15:00:00,66.9,67.1,66.89,67.09,200974.0,57.1755,57.3464,57.1669,57.3379,200974.0
2016-05-02 15:10:00,67.1,67.28,67.07,67.26,120805.0,57.3464,57.5003,57.3208,57.4832,120805.0
2016-05-02 15:20:00,67.25,67.36,67.08,67.08,224002.0,57.4746,57.5686,57.3293,57.3293,224002.0
2016-05-02 15:30:00,67.08,67.27,67.02,67.25,189378.0,57.3293,57.4917,57.2781,57.4746,189378.0
2016-05-02 15:40:00,67.25,67.3,67.23,67.25,209974.0,57.4746,57.5174,57.4575,57.4746,209974.0
2016-05-02 15:50:00,67.25,67.35,67.11,67.14,286583.0,57.4746,57.5601,57.355,57.3806,286583.0
2016-05-03 09:30:00,69.57,71.8,69.52,71.1,1125613.0,59.4574,61.3632,59.4147,60.765,1125613.0
2016-05-03 09:40:00,71.1,71.98,71.0,71.74,467061.0,60.765,61.5171,60.6795,61.312,467061.0
2016-05-03 09:50:00,71.72,72.1,71.32,71.71,345683.0,61.2949,61.6196,60.953,61.2863,345683.0
2016-05-03 10:00:00,71.68,71.7,71.1,71.18,364036.0,61.2607,61.2778,60.765,60.8334,364036.0
2016-05-03 10:10:00,71.18,71.29,70.81,71.05,269198.0,60.8334,60.9274,60.5171,60.7223,269198.0
2016-05-03 10:20:00,71.03,71.09,70.61,70.85,191937.0,60.7052,60.7564,60.3462,60.5513,191937.0
2016-05-03 10:30:00,70.88,70.88,70.43,70.53,197072.0,60.577,60.577,60.1924,60.2778,197072.0
2016-05-03 10:40:00,70.52,70.98,70.5,70.85,100668.0,60.2693,60.6624,60.2522,60.5513,100668.0
2016-05-03 10:50:00,70.82,71.05,70.68,70.73,128277.0,60.5257,60.7223,60.406,60.4488,128277.0
2016-05-03 11:00:00,70.74,71.0,70.72,70.91,116242.0,60.4573,60.6795,60.4402,60.6026,116242.0
2016-05-03 11:10:00,70.89,71.02,70.78,70.91,121603.0,60.5855,60.6966,60.4915,60.6026,121603.0
2016-05-03 11:20:00,70.91,71.27,70.9,71.19,183403.0,60.6026,60.9103,60.5941,60.8419,183403.0
2016-05-03 11:30:00,71.16,71.24,70.93,71.19,140259.0,60.8163,60.8846,60.6197,60.8419,140259.0
2016-05-03 11:40:00,71.19,71.38,71.14,71.24,110720.0,60.8419,61.0043,60.7992,60.8846,110720.0
2016-05-03 11:50:00,71.24,71.32,70.94,71.16,147830.0,60.8846,60.953,60.6282,60.8163,147830.0
2016-05-03 12:00:00,71.12,71.21,71.07,71.1,83849.0,60.7821,60.859,60.7393,60.765,83849.0
2016-05-03 12:10:00,71.09,71.25,71.04,71.25,96615.0,60.7564,60.8932,60.7137,60.8932,96615.0
2016-05-03 12:20:00,71.25,71.55,71.25,71.44,91879.0,60.8932,61.1496,60.8932,61.0556,91879.0
2016-05-03 12:30:00,71.43,71.83,71.27,71.5,206544.0,61.047,61.3889,60.9103,61.1068,206544.0
2016-05-03 12:40:00,71.51,71.68,71.41,71.64,97716.0,61.1154,61.2607,61.0299,61.2265,97716.0
2016-05-03 12:50:00,71.66,72.23,71.62,72.1,519601.0,61.2436,61.7307,61.2094,61.6196,519601.0
2016-05-03 13:00:00,72.08,72.08,71.53,71.57,147943.0,61.6025,61.6025,61.1325,61.1667,147943.0
2016-05-03 13:10:00,71.57,71.63,71.26,71.29,215566.0,61.1667,61.2179,60.9017,60.9274,215566.0
2016-05-03 13:20:00,71.29,71.57,71.28,71.53,99051.0,60.9274,61.1667,60.9188,61.1325,99051.0
2016-05-03 13:30:00,71.53,71.57,71.19,71.33,160888.0,61.1325,61.1667,60.8419,60.9616,160888.0
2016-05-03 13:40:00,71.32,71.48,71.14,71.45,60620.0,60.953,61.0898,60.7992,61.0641,60620.0
2016-05-03 13:50:00,71.44,71.5,71.31,71.5,64950.0,61.0556,61.1068,60.9445,61.1068,64950.0
2016-05-03 14:00:00,71.5,71.6,71.28,71.59,202293.0,61.1068,61.1923,60.9188,61.1838,202293.0
2016-05-03 14:10:00,71.58,71.59,71.33,71.45,78527.0,61.1752,61.1838,60.9616,61.0641,78527.0
2016-05-03 14:20:00,71.44,71.46,71.25,71.39,107281.0,61.0556,61.0727,60.8932,61.0128,107281.0
2016-05-03 14:30:00,71.38,71.5,71.27,71.47,64162.0,61.0043,61.1068,60.9103,61.0812,64162.0
2016-05-03 14:40:00,71.47,71.75,71.44,71.53,159039.0,61.0812,61.3205,61.0556,61.1325,159039.0
2016-05-03 14:50:00,71.54,71.6,71.48,71.56,69673.0,61.141,61.1923,61.0898,61.1581,69673.0
2016-05-03 15:00:00,71.57,71.59,71.48,71.49,81945.0,61.1667,61.1838,61.0898,61.0983,81945.0
2016-05-03 15:10:00,71.5,71.5,71.29,71.36,141108.0,61.1068,61.1068,60.9274,60.9872,141108.0
2016-05-03 15:20:00,71.36,71.57,71.25,71.52,154917.0,60.9872,61.1667,60.8932,61.1239,154917.0
2016-05-03 15:30:00,71.51,71.56,71.38,71.42,255479.0,61.1154,61.1581,61.0043,61.0385,255479.0
2016-05-03 15:40:00,71.43,71.51,71.37,71.51,275747.0,61.047,61.1154,60.9957,61.1154,275747.0
2016-05-03 15:50:00,71.51,71.51,71.29,71.31,353732.0,61.1154,61.1154,60.9274,60.9445,353732.0
2016-05-04 09:30:00,71.05,71.33,70.52,71.2,84540.0,60.7223,60.9616,60.2693,60.8505,84540.0
2016-05-04 09:40:00,71.22,71.25,70.74,70.86,102374.0,60.8675,60.8932,60.4573,60.5599,102374.0
2016-05-04 09:50:00,70.88,71.0,70.74,70.95,140379.0,60.577,60.6795,60.4573,60.6368,140379.0
2016-05-04 10:00:00,70.96,71.06,70.61,70.76,65597.0,60.6453,60.7308,60.3462,60.4744,65597.0
2016-05-04 10:10:00,70.76,70.97,70.62,70.64,55977.0,60.4744,60.6539,60.3548,60.3719,55977.0
2016-05-04 10:20:00,70.64,70.67,70.51,70.58,145088.0,60.3719,60.3975,60.2607,60.3206,145088.0
2016-05-04 10:30:00,70.57,70.8,70.53,70.78,185176.0,60.312,60.5086,60.2778,60.4915,185176.0
2016-05-04 10:40:00,70.78,70.78,70.52,70.62,69145.0,60.4915,60.4915,60.2693,60.3548,69145.0
2016-05-04 10:50:00,70.62,70.79,70.53,70.77,165752.0,60.3548,60.5,60.2778,60.483,165752.0
2016-05-04 11:00:00,70.77,70.88,70.75,70.78,99801.0,60.483,60.577,60.4659,60.4915,99801.0
2016-05-04 11:10:00,70.78,70.85,70.75,70.84,105653.0,60.4915,60.5513,60.4659,60.5428,105653.0
2016-05-04 11:20:00,70.84,71.04,70.83,70.87,66921.0,60.5428,60.7137,60.5342,60.5684,66921.0
2016-05-04 11:30:00,70.87,71.04,70.76,71.0,45246.0,60.5684,60.7137,60.4744,60.6795,45246.0
2016-05-04 11:40:00,71.02,71.08,70.93,71.01,48612.0,60.6966,60.7479,60.6197,60.6881,48612.0
2016-05-04 11:50:00,71.02,71.23,71.0,71.22,30660.0,60.6966,60.8761,60.6795,60.8675,30660.0
2016-05-04 12:00:00,71.23,71.37,71.19,71.37,32893.0,60.8761,60.9957,60.8419,60.9957,32893.0
2016-05-04 12:10:00,71.36,71.4,71.14,71.16,54939.0,60.9872,61.0214,60.7992,60.8163,54939.0
2016-05-04 12:20:00,71.13,71.14,70.99,71.03,31769.0,60.7906,60.7992,60.671,60.7052,31769.0
2016-05-04 12:30:00,71.03,71.11,71.0,71.0,27946.0,60.7052,60.7735,60.6795,60.6795,27946.0
2016-05-04 12:40:00,71.0,71.05,70.89,70.9,50297.0,60.6795,60.7223,60.5855,60.5941,50297.0
2016-05-04 12:50:00,70.88,70.99,70.8,70.85,46092.0,60.577,60.671,60.5086,60.5513,46092.0
2016-05-04 13:00:00,70.84,70.97,70.84,70.9,31608.0,60.5428,60.6539,60.5428,60.5941,31608.0
2016-05-04 13:10:00,70.9,70.9,70.78,70.8,59157.0,60.5941,60.5941,60.4915,60.5086,59157.0
2016-05-04 13:20:00,70.79,70.93,70.78,70.92,45391.0,60.5,60.6197,60.4915,60.6112,45391.0
2016-05-04 13:30:00,70.93,70.93,70.83,70.93,48789.0,60.6197,60.6197,60.5342,60.6197,48789.0
2016-05-04 13:40:00,70.93,71.03,70.92,70.99,68363.0,60.6197,60.7052,60.6112,60.671,68363.0
2016-05-04 13:50:00,70.99,71.16,70.92,70.92,57164.0,60.671,60.8163,60.6112,60.6112,57164.0
2016-05-04 14:00:00,70.93,70.99,70.83,70.88,119940.0,60.6197,60.671,60.5342,60.577,119940.0
2016-05-04 14:10:00,70.89,71.03,70.81,71.03,63423.0,60.5855,60.7052,60.5171,60.7052,63423.0
2016-05-04 14:20:00,71.04,71.09,70.94,71.06,56914.0,60.7137,60.7564,60.6282,60.7308,56914.0
2016-05-04 14:30:00,71.06,71.26,71.05,71.24,70196.0,60.7308,60.9017,60.7223,60.8846,70196.0
2016-05-04 14:40:00,71.25,71.3,71.14,71.23,66920.0,60.8932,60.9359,60.7992,60.8761,66920.0
2016-05-04 14:50:00,71.23,71.24,71.07,71.11,47159.0,60.8761,60.8846,60.7393,60.7735,47159.0
2016-05-04 15:00:00,71.12,71.21,71.1,71.21,76836.0,60.7821,60.859,60.765,60.859,76836.0
2016-05-04 15:10:00,71.21,71.21,71.09,71.14,118971.0,60.859,60.859,60.7564,60.7992,118971.0
2016-05-04 15:20:00,71.15,71.18,71.06,71.11,64249.0,60.8077,60.8334,60.7308,60.7735,64249.0
2016-05-04 15:30:00,71.11,71.24,71.08,71.17,125713.0,60.7735,60.8846,60.7479,60.8248,125713.0
2016-05-04 15:40:00,71.16,71.32,71.16,71.21,119132.0,60.8163,60.953,60.8163,60.859,119132.0
2016-05-04 15:50:00,71.21,71.24,71.03,71.07,220303.0,60.859,60.8846,60.7052,60.7393,220303.0
2016-05-05 09:30:00,70.89,71.5,70.66,71.4,89750.0,60.5855,61.1068,60.3889,61.0214,89750.0
2016-05-05 09:40:00,71.38,71.39,70.95,71.06,35332.0,61.0043,61.0128,60.6368,60.7308,35332.0
2016-05-05 09:50:00,71.06,71.1,70.9,70.93,47903.0,60.7308,60.765,60.5941,60.6197,47903.0
2016-05-05 10:00:00,70.92,70.96,70.75,70.77,60209.0,60.6112,60.6453,60.4659,60.483,60209.0
2016-05-05 10:10:00,70.76,70.77,70.62,70.7,59302.0,60.4744,60.483,60.3548,60.4231,59302.0
2016-05-05 10:20:00,70.69,70.7,70.5,70.5,79425.0,60.4146,60.4231,60.2522,60.2522,79425.0
2016-05-05 10:30:00,70.5,70.86,70.5,70.6,143009.0,60.2522,60.5599,60.2522,60.3377,143009.0
2016-05-05 10:40:00,70.61,70.81,70.59,70.8,48566.0,60.3462,60.5171,60.3291,60.5086,48566.0
2016-05-05 10:50:00,70.8,70.9,70.77,70.82,52218.0,60.5086,60.5941,60.483,60.5257,52218.0
2016-05-05 11:00:00,70.82,70.99,70.78,70.88,50526.0,60.5257,60.671,60.4915,60.577,50526.0
2016-05-05 11:10:00,70.85,70.99,70.76,70.98,58441.0,60.5513,60.671,60.4744,60.6624,58441.0
2016-05-05 11:20:00,70.98,70.99,70.66,70.78,48162.0,60.6624,60.671,60.3889,60.4915,48162.0
2016-05-05 11:30:00,70.79,70.9,70.78,70.82,69558.0,60.5,60.5941,60.4915,60.5257,69558.0
2016-05-05 11:40:00,70.82,70.88,70.82,70.88,35448.0,60.5257,60.577,60.5257,60.577,35448.0
2016-05-05 11:50:00,70.89,70.91,70.85,70.9,24244.0,60.5855,60.6026,60.5513,60.5941,24244.0
2016-05-05 12:00:00,70.9,70.91,70.74,70.78,37631.0,60.5941,60.6026,60.4573,60.4915,37631.0
2016-05-05 12:10:00,70.79,70.84,70.74,70.77,27788.0,60.5,60.5428,60.4573,60.483,27788.0
2016-05-05 12:20:00,70.77,70.78,70.6,70.64,27369.0,60.483,60.4915,60.3377,60.3719,27369.0
2016-05-05 12:30:00,70.63,70.66,70.6,70.62,27583.0,60.3633,60.3889,60.3377,60.3548,27583.0
2016-05-05 12:40:00,70.61,70.63,70.58,70.58,30786.0,60.3462,60.3633,60.3206,60.3206,30786.0
2016-05-05 12:50:00,70.59,70.74,70.56,70.63,40488.0,60.3291,60.4573,60.3035,60.3633,40488.0
2016-05-05 13:00:00,70.62,70.72,70.61,70.71,22429.0,60.3548,60.4402,60.3462,60.4317,22429.0
2016-05-05 13:10:00,70.71,70.71,70.38,70.4,51524.0,60.4317,60.4317,60.1496,60.1667,51524.0
2016-05-05 13:20:00,70.41,70.45,70.26,70.28,40947.0,60.1753,60.2095,60.0471,60.0642,40947.0
2016-05-05 13:30:00,70.28,70.33,70.2,70.28,55204.0,60.0642,60.1069,59.9958,60.0642,55204.0
2016-05-05 13:40:00,70.27,70.34,70.12,70.14,45469.0,60.0556,60.1155,59.9274,59.9445,45469.0
2016-05-05 13:50:00,70.14,70.3,70.11,70.27,59786.0,59.9445,60.0813,59.9189,60.0556,59786.0
2016-05-05 14:00:00,70.26,70.29,70.18,70.27,50464.0,60.0471,60.0727,59.9787,60.0556,50464.0
2016-05-05 14:10:00,70.28,70.28,70.07,70.11,72374.0,60.0642,60.0642,59.8847,59.9189,72374.0
2016-05-05 14:20:00,70.11,70.23,70.02,70.09,59612.0,59.9189,60.0214,59.842,59.9018,59612.0
2016-05-05 14:30:00,70.09,70.2,70.07,70.12,78868.0,59.9018,59.9958,59.8847,59.9274,78868.0
2016-05-05 14:40:00,70.11,70.21,70.09,70.19,70227.0,59.9189,60.0044,59.9018,59.9873,70227.0
2016-05-05 14:50:00,70.18,70.22,70.02,70.03,53901.0,59.9787,60.0129,59.842,59.8505,53901.0
2016-05-05 15:00:00,70.02,70.14,69.93,70.07,106597.0,59.842,59.9445,59.7651,59.8847,106597.0
2016-05-05 15:10:00,70.08,70.21,70.07,70.2,75357.0,59.8933,60.0044,59.8847,59.9958,75357.0
2016-05-05 15:20:00,70.2,70.37,70.19,70.26,65292.0,59.9958,60.1411,59.9873,60.0471,65292.0
2016-05-05 15:30:00,70.25,70.33,70.24,70.3,75889.0,60.0385,60.1069,60.03,60.0813,75889.0
2016-05-05 15:40:00,70.3,70.38,70.26,70.3,111433.0,60.0813,60.1496,60.0471,60.0813,111433.0
2016-05-05 15:50:00,70.29,70.42,70.24,70.39,248320.0,60.0727,60.1838,60.03,60.1582,248320.0
2016-05-06 09:30:00,70.14,70.54,70.05,70.46,35179.0,59.9445,60.2864,59.8676,60.218,35179.0
2016-05-06 09:40:00,70.54,70.54,70.2,70.2,46883.0,60.2864,60.2864,59.9958,59.9958,46883.0
2016-05-06 09:50:00,70.18,70.48,70.18,70.44,26757.0,59.9787,60.2351,59.9787,60.2009,26757.0
2016-05-06 10:00:00,70.44,70.74,70.44,70.65,35591.0,60.2009,60.4573,60.2009,60.3804,35591.0
2016-05-06 10:10:00,70.68,70.71,70.49,70.49,34529.0,60.406,60.4317,60.2437,60.2437,34529.0
2016-05-06 10:20:00,70.49,70.55,70.43,70.55,23317.0,60.2437,60.2949,60.1924,60.2949,23317.0
2016-05-06 10:30:00,70.57,70.66,70.31,70.32,31484.0,60.312,60.3889,60.0898,60.0984,31484.0
2016-05-06 10:40:00,70.33,70.43,70.18,70.18,31695.0,60.1069,60.1924,59.9787,59.9787,31695.0
2016-05-06 10:50:00,70.18,70.33,70.08,70.3,50338.0,59.9787,60.1069,59.8933,60.0813,50338.0
2016-05-06 11:00:00,70.31,70.51,70.29,70.47,24377.0,60.0898,60.2607,60.0727,60.2266,24377.0
2016-05-06 11:10:00,70.48,70.66,70.48,70.64,15313.0,60.2351,60.3889,60.2351,60.3719,15313.0
2016-05-06 11:20:00,70.64,70.83,70.59,70.64,123614.0,60.3719,60.5342,60.3291,60.3719,123614.0
2016-05-06 11:30:00,70.65,70.79,70.65,70.77,23956.0,60.3804,60.5,60.3804,60.483,23956.0
2016-05-06 11:40:00,70.77,70.77,70.6,70.72,26549.0,60.483,60.483,60.3377,60.4402,26549.0
2016-05-06 11:50:00,70.73,70.76,70.46,70.52,30561.0,60.4488,60.4744,60.218,60.2693,30561.0
2016-05-06 12:00:00,70.52,70.62,70.51,70.62,23237.0,60.2693,60.3548,60.2607,60.3548,23237.0
2016-05-06 12:10:00,70.62,70.63,70.48,70.57,43752.0,60.3548,60.3633,60.2351,60.312,43752.0
2016-05-06 12:20:00,70.57,70.61,70.54,70.54,32696.0,60.312,60.3462,60.2864,60.2864,32696.0
2016-05-06 12:30:00,70.53,70.57,70.46,70.46,55013.0,60.2778,60.312,60.218,60.218,55013.0
2016-05-06 12:40:00,70.46,70.51,70.43,70.48,33690.0,60.218,60.2607,60.1924,60.2351,33690.0
2016-05-06 12:50:00,70.47,70.55,70.46,70.55,42020.0,60.2266,60.2949,60.218,60.2949,42020.0
2016-05-06 13:00:00,70.57,70.78,70.56,70.76,28049.0,60.312,60.4915,60.3035,60.4744,28049.0
2016-05-06 13:10:00,70.8,70.88,70.76,70.79,17871.0,60.5086,60.577,60.4744,60.5,17871.0
2016-05-06 13:20:00,70.79,71.04,70.79,70.98,99553.0,60.5,60.7137,60.5,60.6624,99553.0
2016-05-06 13:30:00,70.98,71.06,70.98,71.0,37549.0,60.6624,60.7308,60.6624,60.6795,37549.0
2016-05-06 13:40:00,71.0,71.03,70.99,71.02,56573.0,60.6795,60.7052,60.671,60.6966,56573.0
2016-05-06 13:50:00,71.02,71.1,71.0,71.1,44845.0,60.6966,60.765,60.6795,60.765,44845.0
2016-05-06 14:00:00,71.11,71.11,70.96,71.08,37363.0,60.7735,60.7735,60.6453,60.7479,37363.0
2016-05-06 14:10:00,71.08,71.1,71.04,71.04,34076.0,60.7479,60.765,60.7137,60.7137,34076.0
2016-05-06 14:20:00,71.04,71.07,70.95,71.07,28404.0,60.7137,60.7393,60.6368,60.7393,28404.0
2016-05-06 14:30:00,71.07,71.07,70.93,71.04,27618.0,60.7393,60.7393,60.6197,60.7137,27618.0
2016-05-06 14:40:00,71.05,71.14,71.02,71.03,26447.0,60.7223,60.7992,60.6966,60.7052,26447.0
2016-05-06 14:50:00,71.03,71.12,71.01,71.01,25189.0,60.7052,60.7821,60.6881,60.6881,25189.0
2016-05-06 15:00:00,71.01,71.07,70.95,70.96,35642.0,60.6881,60.7393,60.6368,60.6453,35642.0
2016-05-06 15:10:00,70.96,71.05,70.94,71.02,49725.0,60.6453,60.7223,60.6282,60.6966,49725.0
2016-05-06 15:20:00,71.02,71.12,71.02,71.1,55631.0,60.6966,60.7821,60.6966,60.765,55631.0
2016-05-06 15:30:00,71.1,71.14,71.04,71.06,125990.0,60.765,60.7992,60.7137,60.7308,125990.0
2016-05-06 15:40:00,71.07,71.16,71.06,71.16,145896.0,60.7393,60.8163,60.7308,60.8163,145896.0
2016-05-06 15:50:00,71.16,71.27,71.15,71.26,147265.0,60.8163,60.9103,60.8077,60.9017,147265.0
2016-05-09 09:30:00,71.83,72.98,71.69,72.43,178091.0,61.3889,62.3717,61.2692,61.9017,178091.0
2016-05-09 09:40:00,72.45,72.88,72.44,72.79,68482.0,61.9188,62.2862,61.9102,62.2093,68482.0
2016-05-09 09:50:00,72.77,72.8,72.2,72.4,60113.0,62.1922,62.2179,61.7051,61.876,60113.0
2016-05-09 10:00:00,72.42,72.48,72.18,72.33,47339.0,61.8931,61.9444,61.688,61.8162,47339.0
2016-05-09 10:10:00,72.34,72.48,72.22,72.48,66269.0,61.8247,61.9444,61.7222,61.9444,66269.0
2016-05-09 10:20:00,72.48,72.55,71.97,71.97,52165.0,61.9444,62.0042,61.5085,61.5085,52165.0
2016-05-09 10:30:00,71.96,72.16,71.94,72.14,46144.0,61.5,61.6709,61.4829,61.6538,46144.0
2016-05-09 10:40:00,72.14,72.19,72.02,72.06,70303.0,61.6538,61.6965,61.5513,61.5854,70303.0
2016-05-09 10:50:00,72.07,72.29,72.07,72.12,38723.0,61.594,61.782,61.594,61.6367,38723.0
2016-05-09 11:00:00,72.11,72.29,72.1,72.21,40688.0,61.6282,61.782,61.6196,61.7136,40688.0
2016-05-09 11:10:00,72.21,72.22,72.09,72.1,46947.0,61.7136,61.7222,61.6111,61.6196,46947.0
2016-05-09 11:20:00,72.08,72.14,71.99,71.99,46341.0,61.6025,61.6538,61.5256,61.5256,46341.0
2016-05-09 11:30:00,72.0,72.15,71.99,72.15,32676.0,61.5342,61.6624,61.5256,61.6624,32676.0
2016-05-09 11:40:00,72.15,72.37,72.06,72.35,47750.0,61.6624,61.8504,61.5854,61.8333,47750.0
2016-05-09 11:50:00,72.35,72.35,72.21,72.21,28465.0,61.8333,61.8333,61.7136,61.7136,28465.0
2016-05-09 12:00:00,72.21,72.22,72.1,72.11,21983.0,61.7136,61.7222,61.6196,61.6282,21983.0
2016-05-09 12:10:00,72.11,72.17,72.03,72.04,27551.0,61.6282,61.6795,61.5598,61.5684,27551.0
2016-05-09 12:20:00,72.04,72.22,72.01,72.18,23662.0,61.5684,61.7222,61.5427,61.688,23662.0
2016-05-09 12:30:00,72.17,72.17,72.0,72.08,28566.0,61.6795,61.6795,61.5342,61.6025,28566.0
2016-05-09 12:40:00,72.07,72.07,71.99,72.01,24352.0,61.594,61.594,61.5256,61.5427,24352.0
2016-05-09 12:50:00,72.0,72.07,71.91,72.01,25897.0,61.5342,61.594,61.4572,61.5427,25897.0
2016-05-09 13:00:00,72.01,72.07,71.97,72.03,35991.0,61.5427,61.594,61.5085,61.5598,35991.0
2016-05-09 13:10:00,72.05,72.1,72.04,72.04,21074.0,61.5769,61.6196,61.5684,61.5684,21074.0
2016-05-09 13:20:00,72.03,72.04,71.97,71.99,30686.0,61.5598,61.5684,61.5085,61.5256,30686.0
2016-05-09 13:30:00,71.98,72.1,71.92,71.93,21318.0,61.5171,61.6196,61.4658,61.4743,21318.0
2016-05-09 13:40:00,71.92,71.99,71.87,71.92,20888.0,61.4658,61.5256,61.4231,61.4658,20888.0
2016-05-09 13:50:00,71.92,71.96,71.74,71.74,25479.0,61.4658,61.5,61.312,61.312,25479.0
2016-05-09 14:00:00,71.73,71.82,71.62,71.66,71957.0,61.3034,61.3803,61.2094,61.2436,71957.0
2016-05-09 14:10:00,71.66,71.7,71.56,71.59,62277.0,61.2436,61.2778,61.1581,61.1838,62277.0
2016-05-09 14:20:00,71.6,71.81,71.54,71.78,79650.0,61.1923,61.3718,61.141,61.3461,79650.0
2016-05-09 14:30:00,71.79,71.91,71.78,71.91,47198.0,61.3547,61.4572,61.3461,61.4572,47198.0
2016-05-09 14:40:00,71.9,71.9,71.77,71.84,33539.0,61.4487,61.4487,61.3376,61.3974,33539.0
2016-05-09 14:50:00,71.84,71.92,71.83,71.84,34721.0,61.3974,61.4658,61.3889,61.3974,34721.0
2016-05-09 15:00:00,71.84,71.93,71.81,71.83,32854.0,61.3974,61.4743,61.3718,61.3889,32854.0
2016-05-09 15:10:00,71.83,71.87,71.78,71.85,43657.0,61.3889,61.4231,61.3461,61.406,43657.0
2016-05-09 15:20:00,71.85,71.91,71.81,71.81,60846.0,61.406,61.4572,61.3718,61.3718,60846.0
2016-05-09 15:30:00,71.81,71.89,71.81,71.84,104109.0,61.3718,61.4402,61.3718,61.3974,104109.0
2016-05-09 15:40:00,71.84,71.9,71.8,71.85,173934.0,61.3974,61.4487,61.3632,61.406,173934.0
2016-05-09 15:50:00,71.85,71.86,71.68,71.73,231899.0,61.406,61.4145,61.2607,61.3034,231899.0
2016-05-10 09:30:00,71.95,72.32,71.95,72.19,33423.0,61.4914,61.8077,61.4914,61.6965,33423.0
2016-05-10 09:40:00,72.24,72.81,72.23,72.72,72026.0,61.7393,62.2264,61.7307,62.1495,72026.0
2016-05-10 09:50:00,72.78,72.8,72.54,72.76,17857.0,62.2008,62.2179,61.9957,62.1837,17857.0
2016-05-10 10:00:00,72.77,72.8,72.51,72.6,136137.0,62.1922,62.2179,61.97,62.0469,136137.0
2016-05-10 10:10:00,72.6,72.87,72.6,72.86,34329.0,62.0469,62.2777,62.0469,62.2692,34329.0
2016-05-10 10:20:00,72.87,72.91,72.82,72.87,34442.0,62.2777,62.3119,62.235,62.2777,34442.0
2016-05-10 10:30:00,72.87,73.36,72.86,73.36,175080.0,62.2777,62.6965,62.2692,62.6965,175080.0
2016-05-10 10:40:00,73.36,73.45,73.29,73.3,193381.0,62.6965,62.7734,62.6367,62.6452,193381.0
2016-05-10 10:50:00,73.3,73.39,73.18,73.36,52774.0,62.6452,62.7221,62.5426,62.6965,52774.0
2016-05-10 11:00:00,73.36,73.43,73.26,73.37,69274.0,62.6965,62.7563,62.611,62.705,69274.0
2016-05-10 11:10:00,73.37,73.47,73.37,73.46,40041.0,62.705,62.7905,62.705,62.7819,40041.0
2016-05-10 11:20:00,73.46,73.56,73.43,73.52,96535.0,62.7819,62.8674,62.7563,62.8332,96535.0
2016-05-10 11:30:00,73.53,73.69,73.48,73.69,78185.0,62.8418,62.9785,62.799,62.9785,78185.0
2016-05-10 11:40:00,73.69,73.76,73.6,73.69,65708.0,62.9785,63.0383,62.9016,62.9785,65708.0
2016-05-10 11:50:00,73.68,73.87,73.6,73.85,88045.0,62.97,63.1323,62.9016,63.1153,88045.0
2016-05-10 12:00:00,73.85,73.9,73.63,73.68,73777.0,63.1153,63.158,62.9272,62.97,73777.0
2016-05-10 12:10:00,73.69,73.74,73.5,73.74,46368.0,62.9785,63.0212,62.8161,63.0212,46368.0
2016-05-10 12:20:00,73.74,73.83,73.7,73.73,92732.0,63.0212,63.0982,62.9871,63.0127,92732.0
2016-05-10 12:30:00,73.71,73.75,73.32,73.34,95754.0,62.9956,63.0298,62.6623,62.6794,95754.0
2016-05-10 12:40:00,73.34,73.55,73.31,73.52,28293.0,62.6794,62.8589,62.6537,62.8332,28293.0
2016-05-10 12:50:00,73.54,73.58,73.49,73.53,19101.0,62.8503,62.8845,62.8076,62.8418,19101.0
2016-05-10 13:00:00,73.52,73.53,73.4,73.44,34438.0,62.8332,62.8418,62.7307,62.7648,34438.0
2016-05-10 13:10:00,73.42,73.43,73.23,73.24,29511.0,62.7478,62.7563,62.5854,62.5939,29511.0
2016-05-10 13:20:00,73.24,73.43,73.24,73.32,89008.0,62.5939,62.7563,62.5939,62.6623,89008.0
2016-05-10 13:30:00,73.31,73.46,73.15,73.2,81094.0,62.6537,62.7819,62.517,62.5597,81094.0
2016-05-10 13:40:00,73.19,73.38,73.18,73.35,41586.0,62.5512,62.7136,62.5426,62.6879,41586.0
2016-05-10 13:50:00,73.34,73.54,73.25,73.45,41852.0,62.6794,62.8503,62.6025,62.7734,41852.0
2016-05-10 14:00:00,73.46,73.47,73.28,73.37,80435.0,62.7819,62.7905,62.6281,62.705,80435.0
2016-05-10 14:10:00,73.39,73.42,73.26,73.28,33070.0,62.7221,62.7478,62.611,62.6281,33070.0
2016-05-10 14:20:00,73.29,73.41,73.28,73.4,45529.0,62.6367,62.7392,62.6281,62.7307,45529.0
2016-05-10 14:30:00,73.41,73.48,73.34,73.47,52246.0,62.7392,62.799,62.6794,62.7905,52246.0
2016-05-10 14:40:00,73.48,73.55,73.48,73.5,127158.0,62.799,62.8589,62.799,62.8161,127158.0
2016-05-10 14:50:00,73.5,73.57,73.49,73.5,75789.0,62.8161,62.876,62.8076,62.8161,75789.0
2016-05-10 15:00:00,73.5,73.55,73.49,73.53,132878.0,62.8161,62.8589,62.8076,62.8418,132878.0
2016-05-10 15:10:00,73.53,73.65,73.51,73.58,99143.0,62.8418,62.9443,62.8247,62.8845,99143.0
2016-05-10 15:20:00,73.57,73.68,73.53,73.62,80061.0,62.876,62.97,62.8418,62.9187,80061.0
2016-05-10 15:30:00,73.63,73.66,73.55,73.66,119941.0,62.9272,62.9529,62.8589,62.9529,119941.0
2016-05-10 15:40:00,73.65,73.86,73.63,73.83,177951.0,62.9443,63.1238,62.9272,63.0982,177951.0
2016-05-10 15:50:00,73.83,73.88,73.81,73.86,318659.0,63.0982,63.1409,63.0811,63.1238,318659.0
2016-05-11 09:30:00,74.13,74.19,73.68,73.69,108578.0,63.3546,63.4058,62.97,62.9785,108578.0
2016-05-11 09:40:00,73.72,73.72,73.39,73.68,75250.0,63.0041,63.0041,62.7221,62.97,75250.0
2016-05-11 09:50:00,73.66,73.85,73.61,73.75,47824.0,62.9529,63.1153,62.9101,63.0298,47824.0
2016-05-11 10:00:00,73.74,73.77,73.43,73.55,75181.0,63.0212,63.0469,62.7563,62.8589,75181.0
2016-05-11 10:10:00,73.54,73.72,73.53,73.65,97314.0,62.8503,63.0041,62.8418,62.9443,97314.0
2016-05-11 10:20:00,73.65,73.66,73.52,73.61,102137.0,62.9443,62.9529,62.8332,62.9101,102137.0
2016-05-11 10:30:00,73.61,73.8,73.59,73.8,54779.0,62.9101,63.0725,62.893,63.0725,54779.0
2016-05-11 10:40:00,73.8,73.83,73.65,73.65,52407.0,63.0725,63.0982,62.9443,62.9443,52407.0
2016-05-11 10:50:00,73.63,73.73,73.58,73.68,69394.0,62.9272,63.0127,62.8845,62.97,69394.0
2016-05-11 11:00:00,73.67,73.69,73.36,73.37,59300.0,62.9614,62.9785,62.6965,62.705,59300.0
2016-05-11 11:10:00,73.37,73.38,73.19,73.38,73150.0,62.705,62.7136,62.5512,62.7136,73150.0
2016-05-11 11:20:00,73.38,73.52,73.38,73.46,73109.0,62.7136,62.8332,62.7136,62.7819,73109.0
2016-05-11 11:30:00,73.45,73.48,73.44,73.45,50367.0,62.7734,62.799,62.7648,62.7734,50367.0
2016-05-11 11:40:00,73.45,73.55,73.43,73.45,92404.0,62.7734,62.8589,62.7563,62.7734,92404.0
2016-05-11 11:50:00,73.45,73.51,73.41,73.42,27889.0,62.7734,62.8247,62.7392,62.7478,27889.0
2016-05-11 12:00:00,73.43,73.52,73.41,73.52,30767.0,62.7563,62.8332,62.7392,62.8332,30767.0
2016-05-11 12:10:00,73.51,73.57,73.5,73.57,25740.0,62.8247,62.876,62.8161,62.876,25740.0
2016-05-11 12:20:00,73.58,73.62,73.43,73.45,43207.0,62.8845,62.9187,62.7563,62.7734,43207.0
2016-05-11 12:30:00,73.44,73.52,73.41,73.46,53911.0,62.7648,62.8332,62.7392,62.7819,53911.0
2016-05-11 12:40:00,73.45,73.51,73.34,73.36,47902.0,62.7734,62.8247,62.6794,62.6965,47902.0
2016-05-11 12:50:00,73.37,73.39,73.33,73.37,32741.0,62.705,62.7221,62.6708,62.705,32741.0
2016-05-11 13:00:00,73.37,73.51,73.36,73.51,54619.0,62.705,62.8247,62.6965,62.8247,54619.0
2016-05-11 13:10:00,73.49,73.53,73.36,73.49,41544.0,62.8076,62.8418,62.6965,62.8076,41544.0
2016-05-11 13:20:00,73.49,73.51,73.34,73.42,46486.0,62.8076,62.8247,62.6794,62.7478,46486.0
2016-05-11 13:30:00,73.44,73.44,73.36,73.43,26268.0,62.7648,62.7648,62.6965,62.7563,26268.0
2016-05-11 13:40:00,73.43,73.43,73.37,73.43,18950.0,62.7563,62.7563,62.705,62.7563,18950.0
2016-05-11 13:50:00,73.43,73.54,73.36,73.37,40350.0,62.7563,62.8503,62.6965,62.705,40350.0
2016-05-11 14:00:00,73.36,73.47,73.36,73.39,49242.0,62.6965,62.7905,62.6965,62.7221,49242.0
2016-05-11 14:10:00,73.4,73.49,73.35,73.43,37803.0,62.7307,62.8076,62.6879,62.7563,37803.0
2016-05-11 14:20:00,73.43,73.51,73.41,73.48,29955.0,62.7563,62.8247,62.7392,62.799,29955.0
2016-05-11 14:30:00,73.49,73.49,73.37,73.43,39920.0,62.8076,62.8076,62.705,62.7563,39920.0
2016-05-11 14:40:00,73.42,73.46,73.25,73.3,39324.0,62.7478,62.7819,62.6025,62.6452,39324.0
2016-05-11 14:50:00,73.3,73.37,73.3,73.37,42189.0,62.6452,62.705,62.6452,62.705,42189.0
2016-05-11 15:00:00,73.36,73.45,73.29,73.44,42551.0,62.6965,62.7734,62.6367,62.7648,42551.0
2016-05-11 15:10:00,73.45,73.46,73.35,73.36,45161.0,62.7734,62.7819,62.6879,62.6965,45161.0
2016-05-11 15:20:00,73.36,73.54,73.35,73.47,62389.0,62.6965,62.8503,62.6879,62.7905,62389.0
2016-05-11 15:30:00,73.47,73.55,73.45,73.55,74283.0,62.7905,62.8589,62.7734,62.8589,74283.0
2016-05-11 15:40:00,73.54,73.58,73.48,73.52,105737.0,62.8503,62.8845,62.799,62.8332,105737.0
2016-05-11 15:50:00,73.52,73.56,73.43,73.44,244950.0,62.8332,62.8674,62.7563,62.7648,244950.0
2016-05-12 09:30:00,72.05,72.98,71.3,72.03,293365.0,61.5769,62.3717,60.9359,61.5598,293365.0
2016-05-12 09:40:00,72.02,72.64,72.0,72.44,268224.0,61.5513,62.0811,61.5342,61.9102,268224.0
2016-05-12 09:50:00,72.46,72.6,72.39,72.41,92300.0,61.9273,62.0469,61.8675,61.8846,92300.0
2016-05-12 10:00:00,72.39,72.75,72.39,72.61,95801.0,61.8675,62.1751,61.8675,62.0555,95801.0
2016-05-12 10:10:00,72.6,72.88,72.43,72.53,198297.0,62.0469,62.2862,61.9017,61.9871,198297.0
2016-05-12 10:20:00,72.53,72.54,72.16,72.16,222822.0,61.9871,61.9957,61.6709,61.6709,222822.0
2016-05-12 10:30:00,72.17,72.3,71.96,72.15,197636.0,61.6795,61.7906,61.5,61.6624,197636.0
2016-05-12 10:40:00,72.15,72.16,71.87,72.03,96164.0,61.6624,61.6709,61.4231,61.5598,96164.0
2016-05-12 10:50:00,72.04,72.37,72.02,72.36,73154.0,61.5684,61.8504,61.5513,61.8418,73154.0
2016-05-12 11:00:00,72.37,72.41,72.16,72.18,53984.0,61.8504,61.8846,61.6709,61.688,53984.0
2016-05-12 11:10:00,72.18,72.27,72.16,72.25,50225.0,61.688,61.7649,61.6709,61.7478,50225.0
2016-05-12 11:20:00,72.24,72.28,72.11,72.11,57633.0,61.7393,61.7735,61.6282,61.6282,57633.0
2016-05-12 11:30:00,72.1,72.15,72.01,72.01,67281.0,61.6196,61.6624,61.5427,61.5427,67281.0
2016-05-12 11:40:00,72.01,72.13,71.93,72.13,78941.0,61.5427,61.6453,61.4743,61.6453,78941.0
2016-05-12 11:50:00,72.13,72.2,72.08,72.15,106608.0,61.6453,61.7051,61.6025,61.6624,106608.0
2016-05-12 12:00:00,72.14,72.16,72.08,72.12,48004.0,61.6538,61.6709,61.6025,61.6367,48004.0
2016-05-12 12:10:00,72.12,72.12,71.98,72.05,73191.0,61.6367,61.6367,61.5171,61.5769,73191.0
2016-05-12 12:20:00,72.03,72.08,71.98,72.01,36452.0,61.5598,61.6025,61.5171,61.5427,36452.0
2016-05-12 12:30:00,71.99,72.0,71.77,71.88,46568.0,61.5256,61.5342,61.3376,61.4316,46568.0
2016-05-12 12:40:00,71.88,72.09,71.88,72.09,85744.0,61.4316,61.6111,61.4316,61.6111,85744.0
2016-05-12 12:50:00,72.09,72.15,72.06,72.15,26994.0,61.6111,61.6624,61.5854,61.6624,26994.0
2016-05-12 13:00:00,72.15,72.19,72.04,72.06,46802.0,61.6624,61.6965,61.5684,61.5854,46802.0
2016-05-12 13:10:00,72.07,72.1,71.9,72.03,31011.0,61.594,61.6196,61.4487,61.5598,31011.0
2016-05-12 13:20:00,72.05,72.11,71.98,72.09,41145.0,61.5769,61.6282,61.5171,61.6111,41145.0
2016-05-12 13:30:00,72.09,72.12,71.97,72.11,23747.0,61.6111,61.6367,61.5085,61.6282,23747.0
2016-05-12 13:40:00,72.09,72.18,72.09,72.15,51721.0,61.6111,61.688,61.6111,61.6624,51721.0
2016-05-12 13:50:00,72.15,72.28,72.14,72.28,52984.0,61.6624,61.7735,61.6538,61.7735,52984.0
2016-05-12 14:00:00,72.28,72.52,72.27,72.42,58589.0,61.7735,61.9786,61.7649,61.8931,58589.0
2016-05-12 14:10:00,72.42,72.53,72.32,72.32,67626.0,61.8931,61.9871,61.8077,61.8077,67626.0
2016-05-12 14:20:00,72.32,72.38,72.29,72.29,75646.0,61.8077,61.8589,61.782,61.782,75646.0
2016-05-12 14:30:00,72.28,72.29,72.09,72.09,113915.0,61.7735,61.782,61.6111,61.6111,113915.0
2016-05-12 14:40:00,72.09,72.21,72.02,72.2,75077.0,61.6111,61.7136,61.5513,61.7051,75077.0
2016-05-12 14:50:00,72.19,72.21,72.1,72.17,45448.0,61.6965,61.7136,61.6196,61.6795,45448.0
2016-05-12 15:00:00,72.17,72.18,71.9,71.94,118209.0,61.6795,61.688,61.4487,61.4829,118209.0
2016-05-12 15:10:00,71.93,71.96,71.68,71.68,164237.0,61.4743,61.5,61.2607,61.2607,164237.0
2016-05-12 15:20:00,71.68,71.88,71.68,71.8,90239.0,61.2607,61.4316,61.2607,61.3632,90239.0
2016-05-12 15:30:00,71.8,71.84,71.7,71.8,169405.0,61.3632,61.3974,61.2778,61.3632,169405.0
2016-05-12 15:40:00,71.79,71.87,71.79,71.8,177964.0,61.3547,61.4231,61.3547,61.3632,177964.0
2016-05-12 15:50:00,71.79,71.81,71.68,71.77,290159.0,61.3547,61.3718,61.2607,61.3376,290159.0
2016-05-13 09:30:00,71.82,72.0,71.8,71.92,534871.0,61.3803,61.5342,61.3632,61.4658,534871.0
2016-05-13 09:40:00,71.91,72.2,71.86,72.08,567361.0,61.4572,61.7051,61.4145,61.6025,567361.0
2016-05-13 09:50:00,72.08,72.26,72.05,72.18,232725.0,61.6025,61.7564,61.5769,61.688,232725.0
2016-05-13 10:00:00,72.19,72.28,72.09,72.26,231218.0,61.6965,61.7735,61.6111,61.7564,231218.0
2016-05-13 10:10:00,72.26,72.5,72.21,72.48,407223.0,61.7564,61.9615,61.7136,61.9444,407223.0
2016-05-13 10:20:00,72.49,72.82,72.46,72.46,362200.0,61.9529,62.235,61.9273,61.9273,362200.0
2016-05-13 10:30:00,72.45,72.47,72.1,72.14,176449.0,61.9188,61.9358,61.6196,61.6538,176449.0
2016-05-13 10:40:00,72.13,72.22,71.87,71.95,155236.0,61.6453,61.7222,61.4231,61.4914,155236.0
2016-05-13 10:50:00,71.96,72.23,71.85,72.22,136847.0,61.5,61.7307,61.406,61.7222,136847.0
2016-05-13 11:00:00,72.23,72.38,72.13,72.35,83494.0,61.7307,61.8589,61.6453,61.8333,83494.0
2016-05-13 11:10:00,72.34,72.37,72.17,72.25,120192.0,61.8247,61.8504,61.6795,61.7478,120192.0
2016-05-13 11:20:00,72.25,72.53,72.2,72.49,192750.0,61.7478,61.9871,61.7051,61.9529,192750.0
2016-05-13 11:30:00,72.5,72.55,72.26,72.32,195611.0,61.9615,62.0042,61.7564,61.8077,195611.0
2016-05-13 11:40:00,72.33,72.5,72.32,72.35,49158.0,61.8162,61.9615,61.8077,61.8333,49158.0
2016-05-13 11:50:00,72.34,72.34,72.12,72.22,70543.0,61.8247,61.8247,61.6367,61.7222,70543.0
2016-05-13 12:00:00,72.23,72.33,72.22,72.33,59510.0,61.7307,61.8162,61.7222,61.8162,59510.0
2016-05-13 12:10:00,72.33,72.38,72.27,72.35,56502.0,61.8162,61.8589,61.7649,61.8333,56502.0
2016-05-13 12:20:00,72.35,72.55,72.34,72.55,106975.0,61.8333,62.0042,61.8247,62.0042,106975.0
2016-05-13 12:30:00,72.55,72.82,72.54,72.8,173933.0,62.0042,62.235,61.9957,62.2179,173933.0
2016-05-13 12:40:00,72.8,72.89,72.71,72.87,72781.0,62.2179,62.2948,62.141,62.2777,72781.0
2016-05-13 12:50:00,72.87,73.0,72.81,72.85,144707.0,62.2777,62.3888,62.2264,62.2606,144707.0
2016-05-13 13:00:00,72.84,72.9,72.74,72.84,96034.0,62.2521,62.3033,62.1666,62.2521,96034.0
2016-05-13 13:10:00,72.83,73.03,72.81,72.82,107875.0,62.2435,62.4144,62.2264,62.235,107875.0
2016-05-13 13:20:00,72.82,72.96,72.78,72.78,58212.0,62.235,62.3546,62.2008,62.2008,58212.0
2016-05-13 13:30:00,72.78,72.89,72.71,72.78,106648.0,62.2008,62.2948,62.141,62.2008,106648.0
2016-05-13 13:40:00,72.78,72.78,72.52,72.71,168540.0,62.2008,62.2008,61.9786,62.141,168540.0
2016-05-13 13:50:00,72.71,72.76,72.51,72.74,118699.0,62.141,62.1837,61.97,62.1666,118699.0
2016-05-13 14:00:00,72.73,72.75,72.39,72.57,105123.0,62.1581,62.1751,61.8675,62.0213,105123.0
2016-05-13 14:10:00,72.57,72.71,72.44,72.62,49834.0,62.0213,62.141,61.9102,62.064,49834.0
2016-05-13 14:20:00,72.6,72.62,72.49,72.62,52506.0,62.0469,62.064,61.9529,62.064,52506.0
2016-05-13 14:30:00,72.62,72.63,72.25,72.33,75963.0,62.064,62.0726,61.7478,61.8162,75963.0
2016-05-13 14:40:00,72.33,72.39,72.24,72.24,103894.0,61.8162,61.8675,61.7393,61.7393,103894.0
2016-05-13 14:50:00,72.25,72.34,72.24,72.3,85508.0,61.7478,61.8247,61.7393,61.7906,85508.0
2016-05-13 15:00:00,72.3,72.32,72.24,72.28,79958.0,61.7906,61.8077,61.7393,61.7735,79958.0
2016-05-13 15:10:00,72.29,72.4,72.26,72.32,104805.0,61.782,61.876,61.7564,61.8077,104805.0
2016-05-13 15:20:00,72.33,72.4,72.19,72.2,69782.0,61.8162,61.876,61.6965,61.7051,69782.0
2016-05-13 15:30:00,72.2,72.27,72.14,72.25,89826.0,61.7051,61.7649,61.6538,61.7478,89826.0
2016-05-13 15:40:00,72.25,72.4,72.25,72.37,134895.0,61.7478,61.876,61.7478,61.8504,134895.0
2016-05-13 15:50:00,72.37,72.42,72.23,72.29,384646.0,61.8504,61.8931,61.7307,61.782,384646.0
2016-05-16 09:30:00,72.28,72.61,72.02,72.31,90066.0,61.7735,62.0555,61.5513,61.7991,90066.0
2016-05-16 09:40:00,72.2,72.27,72.07,72.1,42704.0,61.7051,61.7649,61.594,61.6196,42704.0
2016-05-16 09:50:00,72.11,72.12,72.01,72.06,32355.0,61.6282,61.6367,61.5427,61.5854,32355.0
2016-05-16 10:00:00,72.06,72.09,71.92,72.04,40861.0,61.5854,61.6111,61.4658,61.5684,40861.0
2016-05-16 10:10:00,72.03,72.26,72.03,72.18,49684.0,61.5598,61.7564,61.5598,61.688,49684.0
2016-05-16 10:20:00,72.19,72.26,72.14,72.24,67698.0,61.6965,61.7564,61.6538,61.7393,67698.0
2016-05-16 10:30:00,72.24,72.26,72.2,72.24,51107.0,61.7393,61.7564,61.7051,61.7393,51107.0
2016-05-16 10:40:00,72.24,72.26,72.17,72.2,31508.0,61.7393,61.7564,61.6795,61.7051,31508.0
2016-05-16 10:50:00,72.2,72.26,72.18,72.25,40039.0,61.7051,61.7564,61.688,61.7478,40039.0
2016-05-16 11:00:00,72.25,72.26,72.18,72.2,43346.0,61.7478,61.7564,61.688,61.7051,43346.0
2016-05-16 11:10:00,72.2,72.22,72.16,72.2,20682.0,61.7051,61.7222,61.6709,61.7051,20682.0
2016-05-16 11:20:00,72.2,72.23,72.15,72.22,43029.0,61.7051,61.7307,61.6624,61.7222,43029.0
2016-05-16 11:30:00,72.21,72.26,72.18,72.22,59221.0,61.7136,61.7564,61.688,61.7222,59221.0
2016-05-16 11:40:00,72.23,72.26,72.17,72.18,36026.0,61.7307,61.7564,61.6795,61.688,36026.0
2016-05-16 11:50:00,72.19,72.24,72.19,72.19,43890.0,61.6965,61.7393,61.6965,61.6965,43890.0
2016-05-16 12:00:00,72.19,72.2,72.13,72.19,82101.0,61.6965,61.7051,61.6453,61.6965,82101.0
2016-05-16 12:10:00,72.19,72.24,72.17,72.2,37081.0,61.6965,61.7393,61.6795,61.7051,37081.0
2016-05-16 12:20:00,72.21,72.21,72.12,72.14,27600.0,61.7136,61.7136,61.6367,61.6538,27600.0
2016-05-16 12:30:00,72.12,72.26,72.11,72.21,30170.0,61.6367,61.7564,61.6282,61.7136,30170.0
2016-05-16 12:40:00,72.22,72.39,72.2,72.34,34037.0,61.7222,61.8675,61.7051,61.8247,34037.0
2016-05-16 12:50:00,72.34,72.35,72.26,72.32,24757.0,61.8247,61.8333,61.7564,61.8077,24757.0
2016-05-16 13:00:00,72.32,72.41,72.31,72.41,42806.0,61.8077,61.8846,61.7991,61.8846,42806.0
2016-05-16 13:10:00,72.42,72.55,72.42,72.51,20684.0,61.8931,62.0042,61.8931,61.97,20684.0
2016-05-16 13:20:00,72.52,72.56,72.45,72.46,20210.0,61.9786,62.0128,61.9188,61.9273,20210.0
2016-05-16 13:30:00,72.46,72.49,72.41,72.45,16729.0,61.9273,61.9529,61.8846,61.9188,16729.0
2016-05-16 13:40:00,72.45,72.48,72.38,72.48,17736.0,61.9188,61.9444,61.8589,61.9444,17736.0
2016-05-16 13:50:00,72.49,72.65,72.46,72.63,61269.0,61.9529,62.0897,61.9273,62.0726,61269.0
2016-05-16 14:00:00,72.64,72.94,72.63,72.88,65370.0,62.0811,62.3375,62.0726,62.2862,65370.0
2016-05-16 14:10:00,72.87,72.99,72.79,72.82,70386.0,62.2777,62.3803,62.2093,62.235,70386.0
2016-05-16 14:20:00,72.83,72.96,72.81,72.9,183710.0,62.2435,62.3546,62.2264,62.3033,183710.0
2016-05-16 14:30:00,72.87,72.91,72.72,72.74,49391.0,62.2777,62.3119,62.1495,62.1666,49391.0
2016-05-16 14:40:00,72.74,72.79,72.73,72.75,51221.0,62.1666,62.2093,62.1581,62.1751,51221.0
2016-05-16 14:50:00,72.76,72.83,72.75,72.81,61089.0,62.1837,62.2435,62.1751,62.2264,61089.0
2016-05-16 15:00:00,72.8,72.89,72.79,72.87,50384.0,62.2179,62.2948,62.2093,62.2777,50384.0
2016-05-16 15:10:00,72.88,72.88,72.8,72.81,52411.0,62.2862,62.2862,62.2179,62.2264,52411.0
2016-05-16 15:20:00,72.82,72.92,72.81,72.87,69434.0,62.235,62.3204,62.2264,62.2777,69434.0
2016-05-16 15:30:00,72.86,72.87,72.71,72.75,90284.0,62.2692,62.2777,62.141,62.1751,90284.0
2016-05-16 15:40:00,72.74,72.81,72.72,72.81,110004.0,62.1666,62.2264,62.1495,62.2264,110004.0
2016-05-16 15:50:00,72.8,72.8,72.75,72.77,216518.0,62.2179,62.2179,62.1751,62.1922,216518.0
2016-05-17 09:30:00,72.67,73.0,72.5,72.85,27307.0,62.1068,62.3888,61.9615,62.2606,27307.0
2016-05-17 09:40:00,72.84,73.0,72.71,72.8,43940.0,62.2521,62.3888,62.141,62.2179,43940.0
2016-05-17 09:50:00,72.77,72.77,72.62,72.7,10672.0,62.1922,62.1922,62.064,62.1324,10672.0
2016-05-17 10:00:00,72.67,72.69,72.34,72.34,19220.0,62.1068,62.1239,61.8247,61.8247,19220.0
2016-05-17 10:10:00,72.37,72.54,72.29,72.51,20353.0,61.8504,61.9957,61.782,61.97,20353.0
2016-05-17 10:20:00,72.53,72.63,72.52,72.56,11775.0,61.9871,62.0726,61.9786,62.0128,11775.0
2016-05-17 10:30:00,72.54,72.64,72.53,72.64,24247.0,61.9957,62.0811,61.9871,62.0811,24247.0
2016-05-17 10:40:00,72.65,72.75,72.65,72.7,8105.0,62.0897,62.1751,62.0897,62.1324,8105.0
2016-05-17 10:50:00,72.69,72.75,72.6,72.69,10745.0,62.1239,62.1751,62.0469,62.1239,10745.0
2016-05-17 11:00:00,72.69,72.71,72.52,72.57,8563.0,62.1239,62.141,61.9786,62.0213,8563.0
2016-05-17 11:10:00,72.59,72.69,72.49,72.57,24146.0,62.0384,62.1239,61.9529,62.0213,24146.0
2016-05-17 11:20:00,72.57,72.6,72.43,72.44,11182.0,62.0213,62.0469,61.9017,61.9102,11182.0
2016-05-17 11:30:00,72.45,72.54,72.43,72.47,13045.0,61.9188,61.9957,61.9017,61.9358,13045.0
2016-05-17 11:40:00,72.49,72.51,72.36,72.5,29058.0,61.9529,61.97,61.8418,61.9615,29058.0
2016-05-17 11:50:00,72.53,72.65,72.53,72.62,9628.0,61.9871,62.0897,61.9871,62.064,9628.0
2016-05-17 12:00:00,72.6,72.65,72.57,72.57,17343.0,62.0469,62.0897,62.0213,62.0213,17343.0
2016-05-17 12:10:00,72.57,72.6,72.5,72.51,24099.0,62.0213,62.0469,61.9615,61.97,24099.0
2016-05-17 12:20:00,72.48,72.5,72.38,72.42,12499.0,61.9444,61.9615,61.8589,61.8931,12499.0
2016-05-17 12:30:00,72.42,72.48,72.39,72.45,13993.0,61.8931,61.9444,61.8675,61.9188,13993.0
2016-05-17 12:40:00,72.44,72.44,72.34,72.4,19791.0,61.9102,61.9102,61.8247,61.876,19791.0
2016-05-17 12:50:00,72.4,72.4,72.24,72.34,18368.0,61.876,61.876,61.7393,61.8247,18368.0
2016-05-17 13:00:00,72.32,72.35,72.24,72.31,17157.0,61.8077,61.8333,61.7393,61.7991,17157.0
2016-05-17 13:10:00,72.31,72.31,72.24,72.27,21915.0,61.7991,61.7991,61.7393,61.7649,21915.0
2016-05-17 13:20:00,72.28,72.36,72.26,72.33,51133.0,61.7735,61.8418,61.7564,61.8162,51133.0
2016-05-17 13:30:00,72.33,72.56,72.32,72.51,14848.0,61.8162,62.0128,61.8077,61.97,14848.0
2016-05-17 13:40:00,72.5,72.52,72.37,72.44,19855.0,61.9615,61.9786,61.8504,61.9102,19855.0
2016-05-17 13:50:00,72.44,72.45,72.26,72.27,40537.0,61.9102,61.9188,61.7564,61.7649,40537.0
2016-05-17 14:00:00,72.29,72.44,72.26,72.33,76277.0,61.782,61.9102,61.7564,61.8162,76277.0
2016-05-17 14:10:00,72.32,72.41,72.3,72.34,61266.0,61.8077,61.8846,61.7906,61.8247,61266.0
2016-05-17 14:20:00,72.34,72.4,72.25,72.35,158231.0,61.8247,61.876,61.7478,61.8333,158231.0
2016-05-17 14:30:00,72.33,72.33,71.95,72.0,141062.0,61.8162,61.8162,61.4914,61.5342,141062.0
2016-05-17 14:40:00,71.98,72.04,71.91,72.03,85738.0,61.5171,61.5684,61.4572,61.5598,85738.0
2016-05-17 14:50:00,72.03,72.12,71.93,72.12,31009.0,61.5598,61.6367,61.4743,61.6367,31009.0
2016-05-17 15:00:00,72.12,72.26,72.06,72.21,37154.0,61.6367,61.7564,61.5854,61.7136,37154.0
2016-05-17 15:10:00,72.2,72.2,72.12,72.13,29066.0,61.7051,61.7051,61.6367,61.6453,29066.0
2016-05-17 15:20:00,72.12,72.15,72.01,72.1,59578.0,61.6367,61.6624,61.5427,61.6196,59578.0
2016-05-17 15:30:00,72.09,72.19,72.07,72.18,53046.0,61.6111,61.6965,61.594,61.688,53046.0
2016-05-17 15:40:00,72.2,72.21,72.09,72.12,78963.0,61.7051,61.7136,61.6111,61.6367,78963.0
2016-05-17 15:50:00,72.12,72.16,72.03,72.11,302154.0,61.6367,61.6709,61.5598,61.6282,302154.0
2016-05-18 09:30:00,72.05,72.07,71.64,71.81,28193.0,61.5769,61.594,61.2265,61.3718,28193.0
2016-05-18 09:40:00,71.82,72.01,71.74,71.77,77356.0,61.3803,61.5427,61.312,61.3376,77356.0
2016-05-18 09:50:00,71.75,71.87,71.6,71.81,153102.0,61.3205,61.4231,61.1923,61.3718,153102.0
2016-05-18 10:00:00,71.87,72.06,71.76,72.0,49975.0,61.4231,61.5854,61.3291,61.5342,49975.0
2016-05-18 10:10:00,71.97,72.12,71.89,72.04,17229.0,61.5085,61.6367,61.4402,61.5684,17229.0
2016-05-18 10:20:00,72.07,72.28,71.95,72.23,136066.0,61.594,61.7735,61.4914,61.7307,136066.0
2016-05-18 10:30:00,72.21,72.28,72.03,72.07,58271.0,61.7136,61.7735,61.5598,61.594,58271.0
2016-05-18 10:40:00,72.06,72.32,72.05,72.23,22300.0,61.5854,61.8077,61.5769,61.7307,22300.0
2016-05-18 10:50:00,72.21,72.25,72.05,72.06,119705.0,61.7136,61.7478,61.5769,61.5854,119705.0
2016-05-18 11:00:00,72.07,72.3,72.05,72.24,37857.0,61.594,61.7906,61.5769,61.7393,37857.0
2016-05-18 11:10:00,72.24,72.27,72.13,72.18,18961.0,61.7393,61.7649,61.6453,61.688,18961.0
2016-05-18 11:20:00,72.2,72.37,72.18,72.33,17698.0,61.7051,61.8504,61.688,61.8162,17698.0
2016-05-18 11:30:00,72.32,72.45,72.21,72.41,42563.0,61.8077,61.9188,61.7136,61.8846,42563.0
2016-05-18 11:40:00,72.42,72.55,72.38,72.53,38115.0,61.8931,62.0042,61.8589,61.9871,38115.0
2016-05-18 11:50:00,72.53,72.59,72.41,72.45,53410.0,61.9871,62.0384,61.8846,61.9188,53410.0
2016-05-18 12:00:00,72.45,72.46,72.39,72.4,103960.0,61.9188,61.9273,61.8675,61.876,103960.0
2016-05-18 12:10:00,72.41,72.43,72.32,72.33,73600.0,61.8846,61.9017,61.8077,61.8162,73600.0
2016-05-18 12:20:00,72.35,72.36,72.21,72.22,71894.0,61.8333,61.8418,61.7136,61.7222,71894.0
2016-05-18 12:30:00,72.22,72.26,72.19,72.25,60781.0,61.7222,61.7564,61.6965,61.7478,60781.0
2016-05-18 12:40:00,72.25,72.45,72.25,72.44,11189.0,61.7478,61.9188,61.7478,61.9102,11189.0
2016-05-18 12:50:00,72.44,72.53,72.36,72.52,12653.0,61.9102,61.9871,61.8418,61.9786,12653.0
2016-05-18 13:00:00,72.55,72.69,72.52,72.62,18689.0,62.0042,62.1239,61.9786,62.064,18689.0
2016-05-18 13:10:00,72.63,72.77,72.63,72.73,46566.0,62.0726,62.1922,62.0726,62.1581,46566.0
2016-05-18 13:20:00,72.73,72.85,72.68,72.79,16702.0,62.1581,62.2606,62.1153,62.2093,16702.0
2016-05-18 13:30:00,72.81,72.84,72.76,72.8,18627.0,62.2264,62.2521,62.1837,62.2179,18627.0
2016-05-18 13:40:00,72.8,72.87,72.78,72.78,21836.0,62.2179,62.2777,62.2008,62.2008,21836.0
2016-05-18 13:50:00,72.78,72.83,72.74,72.74,24271.0,62.2008,62.2435,62.1666,62.1666,24271.0
2016-05-18 14:00:00,72.74,72.74,72.35,72.52,114659.0,62.1666,62.1666,61.8333,61.9786,114659.0
2016-05-18 14:10:00,72.54,72.54,72.28,72.4,26503.0,61.9957,61.9957,61.7735,61.876,26503.0
2016-05-18 14:20:00,72.42,72.42,72.03,72.1,36468.0,61.8931,61.8931,61.5598,61.6196,36468.0
2016-05-18 14:30:00,72.04,72.21,72.0,72.15,32284.0,61.5684,61.7136,61.5342,61.6624,32284.0
2016-05-18 14:40:00,72.12,72.24,72.06,72.18,24461.0,61.6367,61.7393,61.5854,61.688,24461.0
2016-05-18 14:50:00,72.19,72.3,72.18,72.23,25046.0,61.6965,61.7906,61.688,61.7307,25046.0
2016-05-18 15:00:00,72.24,72.57,72.21,72.53,113734.0,61.7393,62.0213,61.7136,61.9871,113734.0
2016-05-18 15:10:00,72.56,72.56,72.24,72.3,44519.0,62.0128,62.0128,61.7393,61.7906,44519.0
2016-05-18 15:20:00,72.3,72.3,72.11,72.12,23159.0,61.7906,61.7906,61.6282,61.6367,23159.0
2016-05-18 15:30:00,72.1,72.3,72.1,72.12,52509.0,61.6196,61.7906,61.6196,61.6367,52509.0
2016-05-18 15:40:00,72.13,72.38,72.11,72.35,70571.0,61.6453,61.8589,61.6282,61.8333,70571.0
2016-05-18 15:50:00,72.36,72.41,72.24,72.39,196622.0,61.8418,61.8846,61.7393,61.8675,196622.0
2016-05-19 09:30:00,72.05,72.44,72.05,72.25,22897.0,61.5769,61.9102,61.5769,61.7478,22897.0
2016-05-19 09:40:00,72.28,72.31,72.1,72.17,16998.0,61.7735,61.7991,61.6196,61.6795,16998.0
2016-05-19 09:50:00,72.17,72.21,71.95,71.95,41578.0,61.6795,61.7136,61.4914,61.4914,41578.0
2016-05-19 10:00:00,71.94,71.96,71.73,71.78,32771.0,61.4829,61.5,61.3034,61.3461,32771.0
2016-05-19 10:10:00,71.77,72.02,71.74,72.0,29954.0,61.3376,61.5513,61.312,61.5342,29954.0
2016-05-19 10:20:00,72.0,72.12,71.93,72.06,26059.0,61.5342,61.6367,61.4743,61.5854,26059.0
2016-05-19 10:30:00,72.04,72.04,71.85,71.89,12755.0,61.5684,61.5684,61.406,61.4402,12755.0
2016-05-19 10:40:00,71.88,72.0,71.85,71.97,30187.0,61.4316,61.5342,61.406,61.5085,30187.0
2016-05-19 10:50:00,71.96,72.05,71.87,71.97,78841.0,61.5,61.5769,61.4231,61.5085,78841.0
2016-05-19 11:00:00,71.98,72.02,71.92,71.94,63339.0,61.5171,61.5513,61.4658,61.4829,63339.0
2016-05-19 11:10:00,71.94,71.99,71.88,71.97,56268.0,61.4829,61.5256,61.4316,61.5085,56268.0
2016-05-19 11:20:00,71.96,71.97,71.87,71.9,28427.0,61.5,61.5085,61.4231,61.4487,28427.0
2016-05-19 11:30:00,71.9,71.92,71.79,71.89,18546.0,61.4487,61.4658,61.3547,61.4402,18546.0
2016-05-19 11:40:00,71.89,71.91,71.81,71.83,8309.0,61.4402,61.4572,61.3718,61.3889,8309.0
2016-05-19 11:50:00,71.82,72.12,71.82,72.09,20929.0,61.3803,61.6367,61.3803,61.6111,20929.0
2016-05-19 12:00:00,72.05,72.15,72.04,72.09,24813.0,61.5769,61.6624,61.5684,61.6111,24813.0
2016-05-19 12:10:00,72.07,72.2,72.07,72.16,15216.0,61.594,61.7051,61.594,61.6709,15216.0
2016-05-19 12:20:00,72.16,72.17,72.02,72.08,62964.0,61.6709,61.6795,61.5513,61.6025,62964.0
2016-05-19 12:30:00,72.09,72.16,72.07,72.15,31799.0,61.6111,61.6709,61.594,61.6624,31799.0
2016-05-19 12:40:00,72.15,72.15,72.09,72.12,20764.0,61.6624,61.6624,61.6111,61.6367,20764.0
2016-05-19 12:50:00,72.12,72.18,72.11,72.14,41079.0,61.6367,61.688,61.6282,61.6538,41079.0
2016-05-19 13:00:00,72.14,72.24,72.14,72.24,25663.0,61.6538,61.7393,61.6538,61.7393,25663.0
2016-05-19 13:10:00,72.24,72.36,72.23,72.36,17676.0,61.7393,61.8418,61.7307,61.8418,17676.0
2016-05-19 13:20:00,72.36,72.39,72.29,72.34,32939.0,61.8418,61.8675,61.782,61.8247,32939.0
2016-05-19 13:30:00,72.34,72.48,72.34,72.42,21257.0,61.8247,61.9444,61.8247,61.8931,21257.0
2016-05-19 13:40:00,72.41,72.51,72.4,72.43,32140.0,61.8846,61.97,61.876,61.9017,32140.0
2016-05-19 13:50:00,72.42,72.53,72.38,72.44,29951.0,61.8931,61.9871,61.8589,61.9102,29951.0
2016-05-19 14:00:00,72.45,72.59,72.45,72.59,36630.0,61.9188,62.0384,61.9188,62.0384,36630.0
2016-05-19 14:10:00,72.58,72.74,72.58,72.67,77889.0,62.0299,62.1666,62.0299,62.1068,77889.0
2016-05-19 14:20:00,72.67,72.67,72.58,72.63,20030.0,62.1068,62.1068,62.0299,62.0726,20030.0
2016-05-19 14:30:00,72.63,72.69,72.42,72.47,53191.0,62.0726,62.1239,61.8931,61.9358,53191.0
2016-05-19 14:40:00,72.48,72.53,72.44,72.48,48009.0,61.9444,61.9871,61.9102,61.9444,48009.0
2016-05-19 14:50:00,72.49,72.56,72.44,72.48,29686.0,61.9529,62.0128,61.9102,61.9444,29686.0
2016-05-19 15:00:00,72.48,72.57,72.47,72.5,45648.0,61.9444,62.0213,61.9358,61.9615,45648.0
2016-05-19 15:10:00,72.5,72.58,72.46,72.58,30168.0,61.9615,62.0299,61.9273,62.0299,30168.0
2016-05-19 15:20:00,72.59,72.67,72.58,72.59,21741.0,62.0384,62.1068,62.0299,62.0384,21741.0
2016-05-19 15:30:00,72.59,72.69,72.59,72.67,66519.0,62.0384,62.1239,62.0384,62.1068,66519.0
2016-05-19 15:40:00,72.67,72.7,72.56,72.69,61881.0,62.1068,62.1324,62.0128,62.1239,61881.0
2016-05-19 15:50:00,72.69,72.7,72.55,72.6,141404.0,62.1239,62.1324,62.0042,62.0469,141404.0
2016-05-20 09:30:00,73.0,73.1,72.67,73.03,103332.0,62.3888,62.4743,62.1068,62.4144,103332.0
2016-05-20 09:40:00,73.02,73.08,72.88,72.97,101552.0,62.4059,62.4572,62.2862,62.3632,101552.0
2016-05-20 09:50:00,72.97,73.06,72.78,72.93,161105.0,62.3632,62.4401,62.2008,62.329,161105.0
2016-05-20 10:00:00,72.93,73.0,72.84,72.84,89992.0,62.329,62.3888,62.2521,62.2521,89992.0
2016-05-20 10:10:00,72.82,72.91,72.77,72.83,40223.0,62.235,62.3119,62.1922,62.2435,40223.0
2016-05-20 10:20:00,72.83,72.83,72.77,72.8,68969.0,62.2435,62.2435,62.1922,62.2179,68969.0
2016-05-20 10:30:00,72.79,72.87,72.74,72.81,97244.0,62.2093,62.2777,62.1666,62.2264,97244.0
2016-05-20 10:40:00,72.81,72.94,72.81,72.9,32153.0,62.2264,62.3375,62.2264,62.3033,32153.0
2016-05-20 10:50:00,72.89,72.91,72.79,72.86,51258.0,62.2948,62.3119,62.2093,62.2692,51258.0
2016-05-20 11:00:00,72.85,72.9,72.83,72.86,20864.0,62.2606,62.3033,62.2435,62.2692,20864.0
2016-05-20 11:10:00,72.87,72.89,72.83,72.88,37640.0,62.2777,62.2948,62.2435,62.2862,37640.0
2016-05-20 11:20:00,72.88,72.9,72.84,72.87,42065.0,62.2862,62.3033,62.2521,62.2777,42065.0
2016-05-20 11:30:00,72.87,72.99,72.84,72.94,90193.0,62.2777,62.3803,62.2521,62.3375,90193.0
2016-05-20 11:40:00,72.94,72.95,72.84,72.84,24748.0,62.3375,62.3461,62.2521,62.2521,24748.0
2016-05-20 11:50:00,72.85,72.85,72.8,72.82,24408.0,62.2606,62.2606,62.2179,62.235,24408.0
2016-05-20 12:00:00,72.83,72.84,72.7,72.7,21045.0,62.2435,62.2521,62.1324,62.1324,21045.0
2016-05-20 12:10:00,72.7,72.72,72.65,72.72,69965.0,62.1324,62.1495,62.0897,62.1495,69965.0
2016-05-20 12:20:00,72.71,72.77,72.67,72.72,26395.0,62.141,62.1922,62.1068,62.1495,26395.0
2016-05-20 12:30:00,72.72,72.75,72.68,72.73,15116.0,62.1495,62.1751,62.1153,62.1581,15116.0
2016-05-20 12:40:00,72.73,72.82,72.66,72.77,29264.0,62.1581,62.235,62.0982,62.1922,29264.0
2016-05-20 12:50:00,72.77,72.85,72.76,72.8,14391.0,62.1922,62.2606,62.1837,62.2179,14391.0
2016-05-20 13:00:00,72.8,72.83,72.78,72.82,15819.0,62.2179,62.2435,62.2008,62.235,15819.0
2016-05-20 13:10:00,72.82,72.85,72.77,72.8,8318.0,62.235,62.2606,62.1922,62.2179,8318.0
2016-05-20 13:20:00,72.81,72.84,72.74,72.74,22675.0,62.2264,62.2521,62.1666,62.1666,22675.0
2016-05-20 13:30:00,72.73,72.77,72.73,72.73,22502.0,62.1581,62.1922,62.1581,62.1581,22502.0
2016-05-20 13:40:00,72.73,72.78,72.72,72.76,16905.0,62.1581,62.2008,62.1495,62.1837,16905.0
2016-05-20 13:50:00,72.76,72.82,72.74,72.81,22006.0,62.1837,62.235,62.1666,62.2264,22006.0
2016-05-20 14:00:00,72.8,72.82,72.75,72.8,25388.0,62.2179,62.235,62.1751,62.2179,25388.0
2016-05-20 14:10:00,72.8,72.85,72.8,72.82,26180.0,62.2179,62.2606,62.2179,62.235,26180.0
2016-05-20 14:20:00,72.82,72.86,72.8,72.85,52779.0,62.235,62.2692,62.2179,62.2606,52779.0
2016-05-20 14:30:00,72.85,72.86,72.78,72.79,44854.0,62.2606,62.2692,62.2008,62.2093,44854.0
2016-05-20 14:40:00,72.8,72.85,72.79,72.82,59339.0,62.2179,62.2606,62.2093,62.235,59339.0
2016-05-20 14:50:00,72.81,72.87,72.81,72.81,32475.0,62.2264,62.2777,62.2264,62.2264,32475.0
2016-05-20 15:00:00,72.82,72.85,72.74,72.75,70618.0,62.235,62.2606,62.1666,62.1751,70618.0
2016-05-20 15:10:00,72.75,72.83,72.73,72.83,36053.0,62.1751,62.2435,62.1581,62.2435,36053.0
2016-05-20 15:20:00,72.81,72.83,72.78,72.81,33142.0,62.2264,62.2435,62.2008,62.2264,33142.0
2016-05-20 15:30:00,72.81,72.88,72.79,72.87,73585.0,62.2264,62.2862,62.2093,62.2777,73585.0
2016-05-20 15:40:00,72.87,72.93,72.85,72.92,71081.0,62.2777,62.329,62.2606,62.3204,71081.0
2016-05-20 15:50:00,72.92,73.0,72.88,72.98,156365.0,62.3204,62.3888,62.2862,62.3717,156365.0
2016-05-23 09:30:00,72.85,72.9,72.71,72.9,42804.0,62.2606,62.3033,62.141,62.3033,42804.0
2016-05-23 09:40:00,72.9,72.9,72.79,72.85,80982.0,62.3033,62.3033,62.2093,62.2606,80982.0
2016-05-23 09:50:00,72.84,72.85,72.66,72.68,34730.0,62.2521,62.2606,62.0982,62.1153,34730.0
2016-05-23 10:00:00,72.67,72.73,72.62,72.69,21895.0,62.1068,62.1581,62.064,62.1239,21895.0
2016-05-23 10:10:00,72.69,72.7,72.53,72.6,16966.0,62.1239,62.1324,61.9871,62.0469,16966.0
2016-05-23 10:20:00,72.6,72.67,72.6,72.66,32754.0,62.0469,62.1068,62.0469,62.0982,32754.0
2016-05-23 10:30:00,72.67,72.78,72.66,72.75,48296.0,62.1068,62.2008,62.0982,62.1751,48296.0
2016-05-23 10:40:00,72.75,72.75,72.69,72.72,23635.0,62.1751,62.1751,62.1239,62.1495,23635.0
2016-05-23 10:50:00,72.72,72.72,72.61,72.64,17649.0,62.1495,62.1495,62.0555,62.0811,17649.0
2016-05-23 11:00:00,72.62,72.76,72.6,72.75,26248.0,62.064,62.1837,62.0469,62.1751,26248.0
2016-05-23 11:10:00,72.75,72.76,72.71,72.73,18105.0,62.1751,62.1837,62.141,62.1581,18105.0
2016-05-23 11:20:00,72.75,72.75,72.65,72.73,13589.0,62.1751,62.1751,62.0897,62.1581,13589.0
2016-05-23 11:30:00,72.73,72.75,72.65,72.65,14708.0,62.1581,62.1751,62.0897,62.0897,14708.0
2016-05-23 11:40:00,72.62,72.66,72.49,72.55,47106.0,62.064,62.0982,61.9529,62.0042,47106.0
2016-05-23 11:50:00,72.55,72.55,72.48,72.5,23070.0,62.0042,62.0042,61.9444,61.9615,23070.0
2016-05-23 12:00:00,72.51,72.58,72.46,72.56,31469.0,61.97,62.0299,61.9273,62.0128,31469.0
2016-05-23 12:10:00,72.56,72.69,72.55,72.68,8293.0,62.0128,62.1239,62.0042,62.1153,8293.0
2016-05-23 12:20:00,72.68,72.76,72.68,72.73,62812.0,62.1153,62.1837,62.1153,62.1581,62812.0
2016-05-23 12:30:00,72.72,72.75,72.59,72.62,54536.0,62.1495,62.1751,62.0384,62.064,54536.0
2016-05-23 12:40:00,72.59,72.62,72.54,72.6,10208.0,62.0384,62.064,61.9957,62.0469,10208.0
2016-05-23 12:50:00,72.59,72.65,72.55,72.65,11516.0,62.0384,62.0897,62.0042,62.0897,11516.0
2016-05-23 13:00:00,72.65,72.68,72.63,72.63,6558.0,62.0897,62.1153,62.0726,62.0726,6558.0
2016-05-23 13:10:00,72.61,72.74,72.59,72.67,15476.0,62.0555,62.1666,62.0384,62.1068,15476.0
2016-05-23 13:20:00,72.68,72.68,72.61,72.65,17951.0,62.1153,62.1153,62.0555,62.0897,17951.0
2016-05-23 13:30:00,72.66,72.69,72.63,72.66,10690.0,62.0982,62.1239,62.0726,62.0982,10690.0
2016-05-23 13:40:00,72.66,72.7,72.63,72.63,13651.0,62.0982,62.1324,62.0726,62.0726,13651.0
2016-05-23 13:50:00,72.63,72.75,72.63,72.73,17451.0,62.0726,62.1751,62.0726,62.1581,17451.0
2016-05-23 14:00:00,72.72,72.74,72.7,72.72,12870.0,62.1495,62.1666,62.1324,62.1495,12870.0
2016-05-23 14:10:00,72.72,72.77,72.7,72.77,23673.0,62.1495,62.1922,62.1324,62.1922,23673.0
2016-05-23 14:20:00,72.77,72.83,72.71,72.8,20732.0,62.1922,62.2435,62.141,62.2179,20732.0
2016-05-23 14:30:00,72.8,72.81,72.7,72.71,13241.0,62.2179,62.2264,62.1324,62.141,13241.0
2016-05-23 14:40:00,72.71,72.78,72.69,72.75,23438.0,62.141,62.2008,62.1239,62.1751,23438.0
2016-05-23 14:50:00,72.75,72.8,72.71,72.73,13584.0,62.1751,62.2179,62.141,62.1581,13584.0
2016-05-23 15:00:00,72.73,72.77,72.68,72.7,21908.0,62.1581,62.1922,62.1153,62.1324,21908.0
2016-05-23 15:10:00,72.7,72.7,72.61,72.62,21863.0,62.1324,62.1324,62.0555,62.064,21863.0
2016-05-23 15:20:00,72.61,72.66,72.59,72.65,29591.0,62.0555,62.0982,62.0384,62.0897,29591.0
2016-05-23 15:30:00,72.64,72.67,72.61,72.61,37082.0,62.0811,62.1068,62.0555,62.0555,37082.0
2016-05-23 15:40:00,72.59,72.66,72.56,72.65,46639.0,62.0384,62.0982,62.0128,62.0897,46639.0
2016-05-23 15:50:00,72.64,72.65,72.48,72.56,100811.0,62.0811,62.0897,61.9444,62.0128,100811.0
2016-05-24 09:30:00,72.99,73.15,72.82,72.95,150493.0,62.3803,62.517,62.235,62.3461,150493.0
2016-05-24 09:40:00,72.95,72.99,72.93,72.97,167457.0,62.3461,62.3803,62.329,62.3632,167457.0
2016-05-24 09:50:00,72.97,73.22,72.96,73.1,352574.0,62.3632,62.5768,62.3546,62.4743,352574.0
2016-05-24 10:00:00,73.14,73.71,73.14,73.59,156064.0,62.5085,62.9956,62.5085,62.893,156064.0
2016-05-24 10:10:00,73.6,73.62,73.47,73.48,64256.0,62.9016,62.9187,62.7905,62.799,64256.0
2016-05-24 10:20:00,73.48,73.5,73.37,73.48,93029.0,62.799,62.8161,62.705,62.799,93029.0
2016-05-24 10:30:00,73.49,73.74,73.48,73.61,63471.0,62.8076,63.0212,62.799,62.9101,63471.0
2016-05-24 10:40:00,73.6,73.65,73.53,73.64,52185.0,62.9016,62.9443,62.8418,62.9358,52185.0
2016-05-24 10:50:00,73.63,73.66,73.6,73.63,67694.0,62.9272,62.9529,62.9016,62.9272,67694.0
2016-05-24 11:00:00,73.65,73.81,73.62,73.78,81356.0,62.9443,63.0811,62.9187,63.0554,81356.0
2016-05-24 11:10:00,73.78,73.79,73.54,73.54,44490.0,63.0554,63.064,62.8503,62.8503,44490.0
2016-05-24 11:20:00,73.55,73.7,73.46,73.65,35558.0,62.8589,62.9871,62.7819,62.9443,35558.0
2016-05-24 11:30:00,73.65,73.78,73.65,73.69,29789.0,62.9443,63.0554,62.9443,62.9785,29789.0
2016-05-24 11:40:00,73.7,73.84,73.67,73.84,77488.0,62.9871,63.1067,62.9614,63.1067,77488.0
2016-05-24 11:50:00,73.83,73.92,73.8,73.88,24275.0,63.0982,63.1751,63.0725,63.1409,24275.0
2016-05-24 12:00:00,73.86,73.93,73.84,73.93,16680.0,63.1238,63.1836,63.1067,63.1836,16680.0
2016-05-24 12:10:00,73.92,73.93,73.74,73.78,24614.0,63.1751,63.1836,63.0212,63.0554,24614.0
2016-05-24 12:20:00,73.76,73.76,73.68,73.71,35431.0,63.0383,63.0383,62.97,62.9956,35431.0
2016-05-24 12:30:00,73.71,73.74,73.63,73.66,24658.0,62.9956,63.0212,62.9272,62.9529,24658.0
2016-05-24 12:40:00,73.66,73.77,73.65,73.72,39554.0,62.9529,63.0469,62.9443,63.0041,39554.0
2016-05-24 12:50:00,73.73,73.82,73.73,73.82,22673.0,63.0127,63.0896,63.0127,63.0896,22673.0
2016-05-24 13:00:00,73.82,73.84,73.69,73.69,32313.0,63.0896,63.1067,62.9785,62.9785,32313.0
2016-05-24 13:10:00,73.69,73.75,73.69,73.75,19802.0,62.9785,63.0298,62.9785,63.0298,19802.0
2016-05-24 13:20:00,73.74,73.8,73.72,73.74,13820.0,63.0212,63.0725,63.0041,63.0212,13820.0
2016-05-24 13:30:00,73.75,73.82,73.74,73.77,13381.0,63.0298,63.0896,63.0212,63.0469,13381.0
2016-05-24 13:40:00,73.77,73.83,73.76,73.83,27279.0,63.0469,63.0982,63.0383,63.0982,27279.0
2016-05-24 13:50:00,73.85,73.85,73.75,73.82,16172.0,63.1153,63.1153,63.0298,63.0896,16172.0
2016-05-24 14:00:00,73.82,73.85,73.78,73.81,25398.0,63.0896,63.1153,63.0554,63.0811,25398.0
2016-05-24 14:10:00,73.82,73.85,73.81,73.84,36670.0,63.0896,63.1153,63.0811,63.1067,36670.0
2016-05-24 14:20:00,73.84,73.84,73.73,73.76,41147.0,63.1067,63.1067,63.0127,63.0383,41147.0
2016-05-24 14:30:00,73.76,73.84,73.76,73.83,21645.0,63.0383,63.1067,63.0383,63.0982,21645.0
2016-05-24 14:40:00,73.84,73.85,73.74,73.78,41911.0,63.1067,63.1153,63.0212,63.0554,41911.0
2016-05-24 14:50:00,73.78,73.83,73.74,73.78,47194.0,63.0554,63.0982,63.0212,63.0554,47194.0
2016-05-24 15:00:00,73.79,73.84,73.78,73.83,41057.0,63.064,63.1067,63.0554,63.0982,41057.0
2016-05-24 15:10:00,73.84,73.89,73.84,73.89,39253.0,63.1067,63.1494,63.1067,63.1494,39253.0
2016-05-24 15:20:00,73.89,73.93,73.82,73.92,54506.0,63.1494,63.1836,63.0896,63.1751,54506.0
2016-05-24 15:30:00,73.92,73.92,73.83,73.86,48544.0,63.1751,63.1751,63.0982,63.1238,48544.0
2016-05-24 15:40:00,73.87,73.94,73.85,73.94,119692.0,63.1323,63.1922,63.1153,63.1922,119692.0
2016-05-24 15:50:00,73.94,73.97,73.9,73.9,170262.0,63.1922,63.2178,63.158,63.158,170262.0
2016-05-25 09:30:00,73.97,74.03,73.96,73.96,64159.0,63.2178,63.2691,63.2093,63.2093,64159.0
2016-05-25 09:40:00,73.99,74.03,73.85,73.86,28816.0,63.2349,63.2691,63.1153,63.1238,28816.0
2016-05-25 09:50:00,73.9,74.05,73.9,74.05,24921.0,63.158,63.2862,63.158,63.2862,24921.0
2016-05-25 10:00:00,74.02,74.05,73.96,73.98,48892.0,63.2605,63.2862,63.2093,63.2264,48892.0
2016-05-25 10:10:00,74.0,74.09,74.0,74.09,32328.0,63.2434,63.3204,63.2434,63.3204,32328.0
2016-05-25 10:20:00,74.09,74.09,74.03,74.08,24339.0,63.3204,63.3204,63.2691,63.3118,24339.0
2016-05-25 10:30:00,74.08,74.11,74.0,74.05,28841.0,63.3118,63.3375,63.2434,63.2862,28841.0
2016-05-25 10:40:00,74.05,74.1,74.0,74.02,38468.0,63.2862,63.3289,63.2434,63.2605,38468.0
2016-05-25 10:50:00,74.05,74.05,73.88,73.91,24901.0,63.2862,63.2862,63.1409,63.1665,24901.0
2016-05-25 11:00:00,73.93,74.02,73.9,73.91,21380.0,63.1836,63.2605,63.158,63.1665,21380.0
2016-05-25 11:10:00,73.93,73.93,73.79,73.85,18702.0,63.1836,63.1836,63.064,63.1153,18702.0
2016-05-25 11:20:00,73.86,73.86,73.71,73.75,17961.0,63.1238,63.1238,62.9956,63.0298,17961.0
2016-05-25 11:30:00,73.76,73.86,73.74,73.79,14424.0,63.0383,63.1238,63.0212,63.064,14424.0
2016-05-25 11:40:00,73.78,73.79,73.68,73.77,12633.0,63.0554,63.064,62.97,63.0469,12633.0
2016-05-25 11:50:00,73.76,73.81,73.73,73.8,16319.0,63.0383,63.0811,63.0127,63.0725,16319.0
2016-05-25 12:00:00,73.81,73.83,73.72,73.74,14793.0,63.0811,63.0982,63.0041,63.0212,14793.0
2016-05-25 12:10:00,73.74,73.74,73.65,73.66,23525.0,63.0212,63.0212,62.9443,62.9529,23525.0
2016-05-25 12:20:00,73.65,73.69,73.55,73.56,105407.0,62.9443,62.9785,62.8589,62.8674,105407.0
2016-05-25 12:30:00,73.57,73.7,73.55,73.68,24719.0,62.876,62.9871,62.8589,62.97,24719.0
2016-05-25 12:40:00,73.68,73.7,73.59,73.6,16630.0,62.97,62.9871,62.893,62.9016,16630.0
2016-05-25 12:50:00,73.61,73.63,73.49,73.51,23438.0,62.9101,62.9272,62.8076,62.8247,23438.0
2016-05-25 13:00:00,73.51,73.73,73.5,73.71,23289.0,62.8247,63.0127,62.8161,62.9956,23289.0
2016-05-25 13:10:00,73.7,73.73,73.61,73.65,26121.0,62.9871,63.0127,62.9101,62.9443,26121.0
2016-05-25 13:20:00,73.65,73.79,73.63,73.72,40670.0,62.9443,63.064,62.9272,63.0041,40670.0
2016-05-25 13:30:00,73.72,73.73,73.58,73.63,109859.0,63.0041,63.0127,62.8845,62.9272,109859.0
2016-05-25 13:40:00,73.62,73.65,73.59,73.59,62783.0,62.9187,62.9443,62.893,62.893,62783.0
2016-05-25 13:50:00,73.57,73.59,73.52,73.57,32501.0,62.876,62.893,62.8332,62.876,32501.0
2016-05-25 14:00:00,73.57,73.58,73.52,73.57,35676.0,62.876,62.8845,62.8332,62.876,35676.0
2016-05-25 14:10:00,73.58,73.6,73.46,73.49,151970.0,62.8845,62.9016,62.7819,62.8076,151970.0
2016-05-25 14:20:00,73.49,73.5,73.43,73.5,36582.0,62.8076,62.8161,62.7563,62.8161,36582.0
2016-05-25 14:30:00,73.49,73.68,73.46,73.68,177234.0,62.8076,62.97,62.7819,62.97,177234.0
2016-05-25 14:40:00,73.67,73.7,73.61,73.62,73049.0,62.9614,62.9871,62.9101,62.9187,73049.0
2016-05-25 14:50:00,73.61,73.64,73.55,73.61,40218.0,62.9101,62.9358,62.8589,62.9101,40218.0
2016-05-25 15:00:00,73.6,73.66,73.59,73.65,34037.0,62.9016,62.9529,62.893,62.9443,34037.0
2016-05-25 15:10:00,73.66,73.67,73.59,73.62,33234.0,62.9529,62.9614,62.893,62.9187,33234.0
2016-05-25 15:20:00,73.62,73.76,73.61,73.75,39202.0,62.9187,63.0383,62.9101,63.0298,39202.0
2016-05-25 15:30:00,73.76,73.8,73.73,73.73,46340.0,63.0383,63.0725,63.0127,63.0127,46340.0
2016-05-25 15:40:00,73.73,73.78,73.71,73.74,53861.0,63.0127,63.0554,62.9956,63.0212,53861.0
2016-05-25 15:50:00,73.74,73.78,73.67,73.67,143952.0,63.0212,63.0554,62.9614,62.9614,143952.0
2016-05-26 09:30:00,73.5,73.6,73.26,73.54,92533.0,62.8161,62.9016,62.611,62.8503,92533.0
2016-05-26 09:40:00,73.53,73.8,73.53,73.78,10507.0,62.8418,63.0725,62.8418,63.0554,10507.0
2016-05-26 09:50:00,73.78,73.81,73.56,73.59,15215.0,63.0554,63.0811,62.8674,62.893,15215.0
2016-05-26 10:00:00,73.63,73.7,73.54,73.67,19280.0,62.9272,62.9871,62.8503,62.9614,19280.0
2016-05-26 10:10:00,73.72,73.87,73.7,73.82,15308.0,63.0041,63.1323,62.9871,63.0896,15308.0
2016-05-26 10:20:00,73.81,73.89,73.72,73.76,9486.0,63.0811,63.1494,63.0041,63.0383,9486.0
2016-05-26 10:30:00,73.77,73.93,73.77,73.81,11217.0,63.0469,63.1836,63.0469,63.0811,11217.0
2016-05-26 10:40:00,73.81,73.9,73.69,73.69,33041.0,63.0811,63.158,62.9785,62.9785,33041.0
2016-05-26 10:50:00,73.68,73.79,73.64,73.75,22221.0,62.97,63.064,62.9358,63.0298,22221.0
2016-05-26 11:00:00,73.74,73.99,73.73,73.99,35523.0,63.0212,63.2349,63.0127,63.2349,35523.0
2016-05-26 11:10:00,74.0,74.05,73.96,74.04,42718.0,63.2434,63.2862,63.2093,63.2776,42718.0
2016-05-26 11:20:00,74.04,74.23,74.0,74.23,51127.0,63.2776,63.44,63.2434,63.44,51127.0
2016-05-26 11:30:00,74.23,74.25,74.11,74.24,48467.0,63.44,63.4571,63.3375,63.4486,48467.0
2016-05-26 11:40:00,74.24,74.38,74.15,74.2,70137.0,63.4486,63.5682,63.3716,63.4144,70137.0
2016-05-26 11:50:00,74.18,74.4,74.18,74.4,39206.0,63.3973,63.5853,63.3973,63.5853,39206.0
2016-05-26 12:00:00,74.39,74.42,74.24,74.38,32399.0,63.5768,63.6024,63.4486,63.5682,32399.0
2016-05-26 12:10:00,74.37,74.42,74.22,74.23,29955.0,63.5597,63.6024,63.4315,63.44,29955.0
2016-05-26 12:20:00,74.23,74.4,74.23,74.4,31625.0,63.44,63.5853,63.44,63.5853,31625.0
2016-05-26 12:30:00,74.39,74.39,74.28,74.34,45085.0,63.5768,63.5768,63.4827,63.534,45085.0
2016-05-26 12:40:00,74.34,74.45,74.32,74.45,45066.0,63.534,63.628,63.5169,63.628,45066.0
2016-05-26 12:50:00,74.46,74.47,74.35,74.38,53031.0,63.6366,63.6451,63.5426,63.5682,53031.0
2016-05-26 13:00:00,74.39,74.42,74.26,74.26,46248.0,63.5768,63.6024,63.4657,63.4657,46248.0
2016-05-26 13:10:00,74.26,74.41,74.2,74.35,35405.0,63.4657,63.5939,63.4144,63.5426,35405.0
2016-05-26 13:20:00,74.34,74.5,74.33,74.46,32894.0,63.534,63.6708,63.5255,63.6366,32894.0
2016-05-26 13:30:00,74.46,74.47,74.4,74.41,39006.0,63.6366,63.6451,63.5853,63.5939,39006.0
2016-05-26 13:40:00,74.41,74.48,74.4,74.47,39801.0,63.5939,63.6537,63.5853,63.6451,39801.0
2016-05-26 13:50:00,74.47,74.47,74.2,74.22,105238.0,63.6451,63.6451,63.4144,63.4315,105238.0
2016-05-26 14:00:00,74.23,74.35,74.17,74.32,32547.0,63.44,63.5426,63.3887,63.5169,32547.0
2016-05-26 14:10:00,74.34,74.42,74.33,74.37,27006.0,63.534,63.6024,63.5255,63.5597,27006.0
2016-05-26 14:20:00,74.35,74.42,74.29,74.34,28879.0,63.5426,63.6024,63.4913,63.534,28879.0
2016-05-26 14:30:00,74.35,74.35,74.27,74.3,26200.0,63.5426,63.5426,63.4742,63.4998,26200.0
2016-05-26 14:40:00,74.31,74.32,74.23,74.26,31378.0,63.5084,63.5169,63.44,63.4657,31378.0
2016-05-26 14:50:00,74.26,74.33,74.24,74.32,39711.0,63.4657,63.5255,63.4486,63.5169,39711.0
2016-05-26 15:00:00,74.31,74.31,74.16,74.23,22994.0,63.5084,63.5084,63.3802,63.44,22994.0
2016-05-26 15:10:00,74.23,74.24,74.08,74.12,28646.0,63.44,63.4486,63.3118,63.346,28646.0
2016-05-26 15:20:00,74.13,74.17,74.09,74.15,28004.0,63.3546,63.3887,63.3204,63.3716,28004.0
2016-05-26 15:30:00,74.15,74.22,74.13,74.15,36602.0,63.3716,63.4315,63.3546,63.3716,36602.0
2016-05-26 15:40:00,74.14,74.17,74.05,74.06,49865.0,63.3631,63.3887,63.2862,63.2947,49865.0
2016-05-26 15:50:00,74.06,74.06,74.0,74.03,136385.0,63.2947,63.2947,63.2434,63.2691,136385.0
2016-05-27 09:30:00,73.9,74.46,73.88,74.29,31329.0,63.158,63.6366,63.1409,63.4913,31329.0
2016-05-27 09:40:00,74.31,74.4,74.25,74.27,33498.0,63.5084,63.5853,63.4571,63.4742,33498.0
2016-05-27 09:50:00,74.25,74.29,74.09,74.12,42328.0,63.4571,63.4913,63.3204,63.346,42328.0
2016-05-27 10:00:00,74.12,74.5,74.11,74.49,73343.0,63.346,63.6708,63.3375,63.6622,73343.0
2016-05-27 10:10:00,74.49,74.5,74.28,74.28,60503.0,63.6622,63.6708,63.4827,63.4827,60503.0
2016-05-27 10:20:00,74.28,74.45,74.25,74.33,67319.0,63.4827,63.628,63.4571,63.5255,67319.0
2016-05-27 10:30:00,74.33,74.47,74.33,74.47,25419.0,63.5255,63.6451,63.5255,63.6451,25419.0
2016-05-27 10:40:00,74.46,74.57,74.4,74.41,26611.0,63.6366,63.7306,63.5853,63.5939,26611.0
2016-05-27 10:50:00,74.41,74.49,74.37,74.37,24763.0,63.5939,63.6622,63.5597,63.5597,24763.0
2016-05-27 11:00:00,74.37,74.5,74.37,74.39,46703.0,63.5597,63.6708,63.5597,63.5768,46703.0
2016-05-27 11:10:00,74.36,74.37,74.23,74.25,30063.0,63.5511,63.5597,63.44,63.4571,30063.0
2016-05-27 11:20:00,74.24,74.35,74.24,74.35,21905.0,63.4486,63.5426,63.4486,63.5426,21905.0
2016-05-27 11:30:00,74.38,74.5,74.38,74.39,21239.0,63.5682,63.6708,63.5682,63.5768,21239.0
2016-05-27 11:40:00,74.37,74.43,74.3,74.33,20362.0,63.5597,63.6109,63.4998,63.5255,20362.0
2016-05-27 11:50:00,74.34,74.39,74.26,74.35,19574.0,63.534,63.5768,63.4657,63.5426,19574.0
2016-05-27 12:00:00,74.36,74.47,74.36,74.41,22721.0,63.5511,63.6451,63.5511,63.5939,22721.0
2016-05-27 12:10:00,74.41,74.47,74.4,74.4,20448.0,63.5939,63.6451,63.5853,63.5853,20448.0
2016-05-27 12:20:00,74.39,74.43,74.28,74.33,24873.0,63.5768,63.6109,63.4827,63.5255,24873.0
2016-05-27 12:30:00,74.33,74.42,74.3,74.3,18960.0,63.5255,63.6024,63.4998,63.4998,18960.0
2016-05-27 12:40:00,74.31,74.38,74.27,74.3,30065.0,63.5084,63.5682,63.4742,63.4998,30065.0
2016-05-27 12:50:00,74.29,74.31,74.23,74.31,20878.0,63.4913,63.5084,63.44,63.5084,20878.0
2016-05-27 13:00:00,74.31,74.34,74.27,74.33,16454.0,63.5084,63.534,63.4742,63.5255,16454.0
2016-05-27 13:10:00,74.32,74.38,74.31,74.32,15053.0,63.5169,63.5682,63.5084,63.5169,15053.0
2016-05-27 13:20:00,74.33,74.39,74.32,74.34,15818.0,63.5255,63.5768,63.5169,63.534,15818.0
2016-05-27 13:30:00,74.34,74.38,74.2,74.2,13974.0,63.534,63.5682,63.4144,63.4144,13974.0
2016-05-27 13:40:00,74.17,74.32,74.16,74.26,14796.0,63.3887,63.5169,63.3802,63.4657,14796.0
2016-05-27 13:50:00,74.26,74.29,74.16,74.21,17252.0,63.4657,63.4913,63.3802,63.4229,17252.0
2016-05-27 14:00:00,74.21,74.21,74.11,74.2,23180.0,63.4229,63.4229,63.3375,63.4144,23180.0
2016-05-27 14:10:00,74.2,74.28,74.18,74.24,20430.0,63.4144,63.4827,63.3973,63.4486,20430.0
2016-05-27 14:20:00,74.25,74.31,74.2,74.27,19460.0,63.4571,63.5084,63.4144,63.4742,19460.0
2016-05-27 14:30:00,74.26,74.31,74.18,74.18,28978.0,63.4657,63.5084,63.3973,63.3973,28978.0
2016-05-27 14:40:00,74.19,74.25,74.15,74.24,24851.0,63.4058,63.4571,63.3716,63.4486,24851.0
2016-05-27 14:50:00,74.25,74.27,74.18,74.22,23468.0,63.4571,63.4742,63.3973,63.4315,23468.0
2016-05-27 15:00:00,74.23,74.33,74.22,74.29,25209.0,63.44,63.5255,63.4315,63.4913,25209.0
2016-05-27 15:10:00,74.29,74.31,74.27,74.3,22679.0,63.4913,63.5084,63.4742,63.4998,22679.0
2016-05-27 15:20:00,74.3,74.32,74.24,74.26,32665.0,63.4998,63.5169,63.4486,63.4657,32665.0
2016-05-27 15:30:00,74.27,74.38,74.26,74.38,25222.0,63.4742,63.5682,63.4657,63.5682,25222.0
2016-05-27 15:40:00,74.38,74.44,74.34,74.39,42823.0,63.5682,63.6195,63.534,63.5768,42823.0
2016-05-27 15:50:00,74.39,74.44,74.37,74.4,81177.0,63.5768,63.6195,63.5597,63.5853,81177.0
2016-05-31 09:30:00,74.48,74.59,74.14,74.29,27165.0,63.6537,63.7477,63.3631,63.4913,27165.0
2016-05-31 09:40:00,74.29,74.38,74.14,74.38,12451.0,63.4913,63.5682,63.3631,63.5682,12451.0
2016-05-31 09:50:00,74.38,74.47,74.35,74.37,10504.0,63.5682,63.6451,63.5426,63.5597,10504.0
2016-05-31 10:00:00,74.36,74.44,74.35,74.41,12362.0,63.5511,63.6195,63.5426,63.5939,12362.0
2016-05-31 10:10:00,74.41,74.43,74.36,74.38,11364.0,63.5939,63.6109,63.5511,63.5682,11364.0
2016-05-31 10:20:00,74.37,74.4,74.28,74.28,14800.0,63.5597,63.5853,63.4827,63.4827,14800.0
2016-05-31 10:30:00,74.28,74.31,74.15,74.16,14210.0,63.4827,63.5084,63.3716,63.3802,14210.0
2016-05-31 10:40:00,74.16,74.16,74.06,74.13,17252.0,63.3802,63.3802,63.2947,63.3546,17252.0
2016-05-31 10:50:00,74.12,74.14,74.07,74.1,18106.0,63.346,63.3631,63.3033,63.3289,18106.0
2016-05-31 11:00:00,74.1,74.13,74.06,74.08,21489.0,63.3289,63.3546,63.2947,63.3118,21489.0
2016-05-31 11:10:00,74.08,74.08,73.94,73.95,21626.0,63.3118,63.3118,63.1922,63.2007,21626.0
2016-05-31 11:20:00,73.94,74.1,73.93,74.07,16777.0,63.1922,63.3289,63.1836,63.3033,16777.0
2016-05-31 11:30:00,74.07,74.13,74.02,74.1,29465.0,63.3033,63.3546,63.2605,63.3289,29465.0
2016-05-31 11:40:00,74.09,74.15,74.03,74.08,22470.0,63.3204,63.3716,63.2691,63.3118,22470.0
2016-05-31 11:50:00,74.08,74.09,74.0,74.04,18524.0,63.3118,63.3204,63.2434,63.2776,18524.0
2016-05-31 12:00:00,74.03,74.04,73.94,73.98,19597.0,63.2691,63.2776,63.1922,63.2264,19597.0
2016-05-31 12:10:00,73.97,74.0,73.96,73.99,11743.0,63.2178,63.2434,63.2093,63.2349,11743.0
2016-05-31 12:20:00,73.99,74.04,73.98,74.0,36336.0,63.2349,63.2776,63.2264,63.2434,36336.0
2016-05-31 12:30:00,73.99,74.08,73.99,74.02,15470.0,63.2349,63.3118,63.2349,63.2605,15470.0
2016-05-31 12:40:00,74.02,74.03,73.93,73.93,17190.0,63.2605,63.2691,63.1836,63.1836,17190.0
2016-05-31 12:50:00,73.93,73.96,73.9,73.91,13938.0,63.1836,63.2093,63.158,63.1665,13938.0
2016-05-31 13:00:00,73.91,73.99,73.91,73.92,45530.0,63.1665,63.2349,63.1665,63.1751,45530.0
2016-05-31 13:10:00,73.91,74.03,73.9,74.03,15796.0,63.1665,63.2691,63.158,63.2691,15796.0
2016-05-31 13:20:00,74.04,74.16,74.03,74.12,22258.0,63.2776,63.3802,63.2691,63.346,22258.0
2016-05-31 13:30:00,74.12,74.13,74.06,74.09,19860.0,63.346,63.3546,63.2947,63.3204,19860.0
2016-05-31 13:40:00,74.06,74.07,74.0,74.0,19504.0,63.2947,63.3033,63.2434,63.2434,19504.0
2016-05-31 13:50:00,74.01,74.07,74.01,74.03,11660.0,63.252,63.3033,63.252,63.2691,11660.0
2016-05-31 14:00:00,74.03,74.03,73.86,73.87,27448.0,63.2691,63.2691,63.1238,63.1323,27448.0
2016-05-31 14:10:00,73.88,73.93,73.85,73.88,33968.0,63.1409,63.1836,63.1153,63.1409,33968.0
2016-05-31 14:20:00,73.88,73.99,73.87,73.99,26808.0,63.1409,63.2349,63.1323,63.2349,26808.0
2016-05-31 14:30:00,73.99,74.0,73.89,73.93,44094.0,63.2349,63.2434,63.1494,63.1836,44094.0
2016-05-31 14:40:00,73.93,73.97,73.88,73.96,29990.0,63.1836,63.2178,63.1409,63.2093,29990.0
2016-05-31 14:50:00,73.97,73.98,73.88,73.89,40964.0,63.2178,63.2264,63.1409,63.1494,40964.0
2016-05-31 15:00:00,73.88,73.94,73.85,73.94,55381.0,63.1409,63.1922,63.1153,63.1922,55381.0
2016-05-31 15:10:00,73.94,74.03,73.93,74.02,53519.0,63.1922,63.2691,63.1836,63.2605,53519.0
2016-05-31 15:20:00,74.02,74.08,73.98,74.07,42076.0,63.2605,63.3118,63.2264,63.3033,42076.0
2016-05-31 15:30:00,74.08,74.16,74.07,74.15,74097.0,63.3118,63.3802,63.3033,63.3716,74097.0
2016-05-31 15:40:00,74.15,74.28,74.11,74.27,134557.0,63.3716,63.4827,63.3375,63.4742,134557.0
2016-05-31 15:50:00,74.28,74.35,74.26,74.26,261420.0,63.4827,63.5426,63.4657,63.4657,261420.0
2016-06-01 09:30:00,74.19,74.25,73.66,74.09,49082.0,63.4058,63.4571,62.9529,63.3204,49082.0
2016-06-01 09:40:00,74.09,74.18,73.99,74.09,39105.0,63.3204,63.3973,63.2349,63.3204,39105.0
2016-06-01 09:50:00,74.09,74.13,73.97,74.01,48982.0,63.3204,63.3546,63.2178,63.252,48982.0
2016-06-01 10:00:00,74.03,74.28,74.03,74.25,35274.0,63.2691,63.4827,63.2691,63.4571,35274.0
2016-06-01 10:10:00,74.25,74.28,74.03,74.04,25005.0,63.4571,63.4827,63.2691,63.2776,25005.0
2016-06-01 10:20:00,74.03,74.1,73.96,74.02,15176.0,63.2691,63.3289,63.2093,63.2605,15176.0
2016-06-01 10:30:00,74.01,74.18,74.01,74.12,20232.0,63.252,63.3973,63.252,63.346,20232.0
2016-06-01 10:40:00,74.1,74.3,74.07,74.29,15290.0,63.3289,63.4998,63.3033,63.4913,15290.0
2016-06-01 10:50:00,74.31,74.4,74.29,74.31,19614.0,63.5084,63.5853,63.4913,63.5084,19614.0
2016-06-01 11:00:00,74.32,74.45,74.32,74.45,11361.0,63.5169,63.628,63.5169,63.628,11361.0
2016-06-01 11:10:00,74.45,74.48,74.29,74.29,18169.0,63.628,63.6537,63.4913,63.4913,18169.0
2016-06-01 11:20:00,74.3,74.37,74.3,74.31,19769.0,63.4998,63.5597,63.4998,63.5084,19769.0
2016-06-01 11:30:00,74.31,74.34,74.17,74.17,11981.0,63.5084,63.534,63.3887,63.3887,11981.0
2016-06-01 11:40:00,74.17,74.41,74.15,74.38,17409.0,63.3887,63.5939,63.3716,63.5682,17409.0
2016-06-01 11:50:00,74.36,74.44,74.32,74.44,23287.0,63.5511,63.6195,63.5169,63.6195,23287.0
2016-06-01 12:00:00,74.44,74.48,74.37,74.44,26788.0,63.6195,63.6537,63.5597,63.6195,26788.0
2016-06-01 12:10:00,74.45,74.5,74.45,74.46,13838.0,63.628,63.6708,63.628,63.6366,13838.0
2016-06-01 12:20:00,74.46,74.49,74.32,74.32,26245.0,63.6366,63.6622,63.5169,63.5169,26245.0
2016-06-01 12:30:00,74.33,74.41,74.24,74.28,38294.0,63.5255,63.5939,63.4486,63.4827,38294.0
2016-06-01 12:40:00,74.28,74.48,74.25,74.44,28261.0,63.4827,63.6537,63.4571,63.6195,28261.0
2016-06-01 12:50:00,74.44,74.5,74.43,74.47,20913.0,63.6195,63.6708,63.6109,63.6451,20913.0
2016-06-01 13:00:00,74.47,74.58,74.38,74.54,24610.0,63.6451,63.7391,63.5682,63.705,24610.0
2016-06-01 13:10:00,74.53,74.53,74.43,74.48,13521.0,63.6964,63.6964,63.6109,63.6537,13521.0
2016-06-01 13:20:00,74.48,74.55,74.46,74.46,15841.0,63.6537,63.7135,63.6366,63.6366,15841.0
2016-06-01 13:30:00,74.46,74.48,74.35,74.35,14634.0,63.6366,63.6537,63.5426,63.5426,14634.0
2016-06-01 13:40:00,74.35,74.39,74.32,74.32,19987.0,63.5426,63.5768,63.5169,63.5169,19987.0
2016-06-01 13:50:00,74.31,74.41,74.29,74.41,14683.0,63.5084,63.5939,63.4913,63.5939,14683.0
2016-06-01 14:00:00,74.4,74.5,74.34,74.49,14109.0,63.5853,63.6708,63.534,63.6622,14109.0
2016-06-01 14:10:00,74.5,74.68,74.5,74.63,27690.0,63.6708,63.8246,63.6708,63.7819,27690.0
2016-06-01 14:20:00,74.62,74.62,74.58,74.62,12548.0,63.7733,63.7733,63.7391,63.7733,12548.0
2016-06-01 14:30:00,74.61,74.61,74.43,74.51,25046.0,63.7648,63.7648,63.6109,63.6793,25046.0
2016-06-01 14:40:00,74.5,74.58,74.48,74.58,23044.0,63.6708,63.7391,63.6537,63.7391,23044.0
2016-06-01 14:50:00,74.6,74.66,74.55,74.65,19431.0,63.7562,63.8075,63.7135,63.799,19431.0
2016-06-01 15:00:00,74.66,74.68,74.57,74.57,28140.0,63.8075,63.8246,63.7306,63.7306,28140.0
2016-06-01 15:10:00,74.56,74.66,74.55,74.66,18655.0,63.722,63.8075,63.7135,63.8075,18655.0
2016-06-01 15:20:00,74.66,74.72,74.64,74.71,42540.0,63.8075,63.8588,63.7904,63.8502,42540.0
2016-06-01 15:30:00,74.71,74.73,74.66,74.73,31477.0,63.8502,63.8673,63.8075,63.8673,31477.0
2016-06-01 15:40:00,74.73,74.75,74.65,74.65,57885.0,63.8673,63.8844,63.799,63.799,57885.0
2016-06-01 15:50:00,74.66,74.75,74.62,74.72,135198.0,63.8075,63.8844,63.7733,63.8588,135198.0
2016-06-02 09:30:00,74.65,74.85,74.26,74.44,26975.0,63.799,63.9699,63.4657,63.6195,26975.0
2016-06-02 09:40:00,74.48,74.66,74.46,74.49,23762.0,63.6537,63.8075,63.6366,63.6622,23762.0
2016-06-02 09:50:00,74.5,74.74,74.46,74.64,10677.0,63.6708,63.8759,63.6366,63.7904,10677.0
2016-06-02 10:00:00,74.63,74.78,74.56,74.69,21103.0,63.7819,63.9101,63.722,63.8331,21103.0
2016-06-02 10:10:00,74.68,74.68,74.54,74.63,8213.0,63.8246,63.8246,63.705,63.7819,8213.0
2016-06-02 10:20:00,74.61,74.72,74.58,74.68,12900.0,63.7648,63.8588,63.7391,63.8246,12900.0
2016-06-02 10:30:00,74.68,74.73,74.63,74.71,24885.0,63.8246,63.8673,63.7819,63.8502,24885.0
2016-06-02 10:40:00,74.68,74.74,74.67,74.74,20816.0,63.8246,63.8759,63.8161,63.8759,20816.0
2016-06-02 10:50:00,74.74,74.8,74.7,74.77,12491.0,63.8759,63.9272,63.8417,63.9015,12491.0
2016-06-02 11:00:00,74.78,74.85,74.73,74.81,14653.0,63.9101,63.9699,63.8673,63.9357,14653.0
2016-06-02 11:10:00,74.8,74.9,74.75,74.87,18630.0,63.9272,64.0126,63.8844,63.987,18630.0
2016-06-02 11:20:00,74.87,74.92,74.84,74.85,13884.0,63.987,64.0297,63.9613,63.9699,13884.0
2016-06-02 11:30:00,74.84,74.95,74.83,74.94,16404.0,63.9613,64.0554,63.9528,64.0468,16404.0
2016-06-02 11:40:00,74.94,75.0,74.75,74.75,30635.0,64.0468,64.0981,63.8844,63.8844,30635.0
2016-06-02 11:50:00,74.73,74.83,74.73,74.79,14062.0,63.8673,63.9528,63.8673,63.9186,14062.0
2016-06-02 12:00:00,74.79,74.79,74.66,74.7,12703.0,63.9186,63.9186,63.8075,63.8417,12703.0
2016-06-02 12:10:00,74.7,74.74,74.63,74.63,7789.0,63.8417,63.8759,63.7819,63.7819,7789.0
2016-06-02 12:20:00,74.64,74.7,74.63,74.68,10009.0,63.7904,63.8417,63.7819,63.8246,10009.0
2016-06-02 12:30:00,74.68,74.72,74.61,74.72,13451.0,63.8246,63.8588,63.7648,63.8588,13451.0
2016-06-02 12:40:00,74.72,74.75,74.66,74.72,10517.0,63.8588,63.8844,63.8075,63.8588,10517.0
2016-06-02 12:50:00,74.74,74.92,74.74,74.91,11233.0,63.8759,64.0297,63.8759,64.0212,11233.0
2016-06-02 13:00:00,74.92,74.96,74.86,74.89,9861.0,64.0297,64.0639,63.9784,64.0041,9861.0
2016-06-02 13:10:00,74.89,74.91,74.83,74.9,7114.0,64.0041,64.0212,63.9528,64.0126,7114.0
2016-06-02 13:20:00,74.9,74.92,74.81,74.86,11764.0,64.0126,64.0297,63.9357,63.9784,11764.0
2016-06-02 13:30:00,74.85,74.91,74.8,74.8,16950.0,63.9699,64.0212,63.9272,63.9272,16950.0
2016-06-02 13:40:00,74.8,74.91,74.8,74.89,10067.0,63.9272,64.0212,63.9272,64.0041,10067.0
2016-06-02 13:50:00,74.89,75.01,74.88,75.01,28511.0,64.0041,64.1066,63.9955,64.1066,28511.0
2016-06-02 14:00:00,75.02,75.06,74.93,74.93,33733.0,64.1152,64.1494,64.0383,64.0383,33733.0
2016-06-02 14:10:00,74.93,75.04,74.93,75.03,11588.0,64.0383,64.1323,64.0383,64.1237,11588.0
2016-06-02 14:20:00,75.04,75.12,75.0,75.12,33840.0,64.1323,64.2006,64.0981,64.2006,33840.0
2016-06-02 14:30:00,75.12,75.15,75.06,75.14,30442.0,64.2006,64.2263,64.1494,64.2177,30442.0
2016-06-02 14:40:00,75.13,75.21,75.09,75.09,25695.0,64.2092,64.2776,64.175,64.175,25695.0
2016-06-02 14:50:00,75.1,75.25,75.07,75.23,29104.0,64.1836,64.3117,64.1579,64.2947,29104.0
2016-06-02 15:00:00,75.22,75.26,75.2,75.24,40250.0,64.2861,64.3203,64.269,64.3032,40250.0
2016-06-02 15:10:00,75.25,75.34,75.24,75.31,39016.0,64.3117,64.3887,64.3032,64.363,39016.0
2016-06-02 15:20:00,75.32,75.42,75.3,75.41,46309.0,64.3716,64.457,64.3545,64.4485,46309.0
2016-06-02 15:30:00,75.42,75.46,75.35,75.45,58298.0,64.457,64.4912,64.3972,64.4827,58298.0
2016-06-02 15:40:00,75.45,75.45,75.3,75.33,78751.0,64.4827,64.4827,64.3545,64.3801,78751.0
2016-06-02 15:50:00,75.33,75.37,75.27,75.37,186188.0,64.3801,64.4143,64.3288,64.4143,186188.0
2016-06-03 09:30:00,74.97,74.97,74.61,74.67,26094.0,64.0724,64.0724,63.7648,63.8161,26094.0
2016-06-03 09:40:00,74.63,74.74,74.49,74.49,21377.0,63.7819,63.8759,63.6622,63.6622,21377.0
2016-06-03 09:50:00,74.49,74.56,74.41,74.52,25430.0,63.6622,63.722,63.5939,63.6879,25430.0
2016-06-03 10:00:00,74.48,74.48,74.27,74.28,29803.0,63.6537,63.6537,63.4742,63.4827,29803.0
2016-06-03 10:10:00,74.28,74.54,74.27,74.5,23705.0,63.4827,63.705,63.4742,63.6708,23705.0
2016-06-03 10:20:00,74.49,74.6,74.39,74.58,23670.0,63.6622,63.7562,63.5768,63.7391,23670.0
2016-06-03 10:30:00,74.57,74.76,74.54,74.74,27519.0,63.7306,63.893,63.705,63.8759,27519.0
2016-06-03 10:40:00,74.76,74.93,74.75,74.92,26759.0,63.893,64.0383,63.8844,64.0297,26759.0
2016-06-03 10:50:00,74.91,74.98,74.87,74.89,14770.0,64.0212,64.081,63.987,64.0041,14770.0
2016-06-03 11:00:00,74.87,74.9,74.77,74.77,19131.0,63.987,64.0126,63.9015,63.9015,19131.0
2016-06-03 11:10:00,74.76,74.81,74.72,74.81,12227.0,63.893,63.9357,63.8588,63.9357,12227.0
2016-06-03 11:20:00,74.81,74.87,74.72,74.77,14928.0,63.9357,63.987,63.8588,63.9015,14928.0
2016-06-03 11:30:00,74.79,74.89,74.75,74.81,10150.0,63.9186,64.0041,63.8844,63.9357,10150.0
2016-06-03 11:40:00,74.81,74.98,74.81,74.96,14670.0,63.9357,64.081,63.9357,64.0639,14670.0
2016-06-03 11:50:00,74.98,74.99,74.84,74.95,14963.0,64.081,64.0895,63.9613,64.0554,14963.0
2016-06-03 12:00:00,74.96,74.99,74.87,74.87,11306.0,64.0639,64.0895,63.987,63.987,11306.0
2016-06-03 12:10:00,74.88,74.91,74.83,74.86,14382.0,63.9955,64.0212,63.9528,63.9784,14382.0
2016-06-03 12:20:00,74.85,74.94,74.85,74.9,9191.0,63.9699,64.0468,63.9699,64.0126,9191.0
2016-06-03 12:30:00,74.9,74.99,74.88,74.9,12208.0,64.0126,64.0895,63.9955,64.0126,12208.0
2016-06-03 12:40:00,74.87,74.87,74.76,74.84,11748.0,63.987,63.987,63.893,63.9613,11748.0
2016-06-03 12:50:00,74.84,74.93,74.82,74.89,14717.0,63.9613,64.0383,63.9443,64.0041,14717.0
2016-06-03 13:00:00,74.91,74.94,74.87,74.94,10090.0,64.0212,64.0468,63.987,64.0468,10090.0
2016-06-03 13:10:00,74.94,74.97,74.82,74.84,14323.0,64.0468,64.0724,63.9443,63.9613,14323.0
2016-06-03 13:20:00,74.85,74.93,74.81,74.81,12964.0,63.9699,64.0383,63.9357,63.9357,12964.0
2016-06-03 13:30:00,74.82,74.9,74.81,74.85,15559.0,63.9443,64.0126,63.9357,63.9699,15559.0
2016-06-03 13:40:00,74.85,74.99,74.85,74.92,14058.0,63.9699,64.0895,63.9699,64.0297,14058.0
2016-06-03 13:50:00,74.92,74.94,74.84,74.92,9694.0,64.0297,64.0468,63.9613,64.0297,9694.0
2016-06-03 14:00:00,74.94,74.94,74.84,74.92,20160.0,64.0468,64.0468,63.9613,64.0297,20160.0
2016-06-03 14:10:00,74.92,74.94,74.81,74.83,21169.0,64.0297,64.0468,63.9357,63.9528,21169.0
2016-06-03 14:20:00,74.83,74.93,74.82,74.92,18918.0,63.9528,64.0383,63.9443,64.0297,18918.0
2016-06-03 14:30:00,74.94,75.08,74.93,75.07,49735.0,64.0468,64.1665,64.0383,64.1579,49735.0
2016-06-03 14:40:00,75.07,75.08,75.01,75.01,24859.0,64.1579,64.1665,64.1066,64.1066,24859.0
2016-06-03 14:50:00,75.02,75.15,75.01,75.06,28248.0,64.1152,64.2263,64.1066,64.1494,28248.0
2016-06-03 15:00:00,75.05,75.07,74.97,75.03,31154.0,64.1408,64.1579,64.0724,64.1237,31154.0
2016-06-03 15:10:00,75.02,75.05,74.99,75.02,29667.0,64.1152,64.1408,64.0895,64.1152,29667.0
2016-06-03 15:20:00,75.0,75.04,74.96,74.99,50456.0,64.0981,64.1323,64.0639,64.0895,50456.0
2016-06-03 15:30:00,74.99,75.01,74.93,75.0,57267.0,64.0895,64.1066,64.0383,64.0981,57267.0
2016-06-03 15:40:00,75.0,75.0,74.9,74.93,64068.0,64.0981,64.0981,64.0126,64.0383,64068.0
2016-06-03 15:50:00,74.94,75.02,74.91,74.98,117257.0,64.0468,64.1152,64.0212,64.081,117257.0
2016-06-06 09:30:00,74.95,75.06,74.75,74.97,33289.0,64.0554,64.1494,63.8844,64.0724,33289.0
2016-06-06 09:40:00,75.0,75.24,74.97,75.18,29816.0,64.0981,64.3032,64.0724,64.2519,29816.0
2016-06-06 09:50:00,75.19,75.35,75.18,75.3,28652.0,64.2605,64.3972,64.2519,64.3545,28652.0
2016-06-06 10:00:00,75.31,75.55,75.27,75.53,56704.0,64.363,64.5681,64.3288,64.551,56704.0
2016-06-06 10:10:00,75.53,75.65,75.53,75.64,38854.0,64.551,64.6536,64.551,64.6451,38854.0
2016-06-06 10:20:00,75.64,75.71,75.6,75.61,34009.0,64.6451,64.7049,64.6109,64.6194,34009.0
2016-06-06 10:30:00,75.62,75.76,75.58,75.69,32915.0,64.628,64.7476,64.5938,64.6878,32915.0
2016-06-06 10:40:00,75.71,75.8,75.68,75.68,32155.0,64.7049,64.7818,64.6792,64.6792,32155.0
2016-06-06 10:50:00,75.67,75.8,75.66,75.75,26682.0,64.6707,64.7818,64.6622,64.7391,26682.0
2016-06-06 11:00:00,75.76,75.76,75.6,75.7,23893.0,64.7476,64.7476,64.6109,64.6963,23893.0
2016-06-06 11:10:00,75.71,75.76,75.67,75.68,26459.0,64.7049,64.7476,64.6707,64.6792,26459.0
2016-06-06 11:20:00,75.68,75.71,75.58,75.6,25965.0,64.6792,64.7049,64.5938,64.6109,25965.0
2016-06-06 11:30:00,75.59,75.65,75.53,75.63,29989.0,64.6023,64.6536,64.551,64.6365,29989.0
2016-06-06 11:40:00,75.63,75.65,75.59,75.59,37964.0,64.6365,64.6536,64.6023,64.6023,37964.0
2016-06-06 11:50:00,75.59,75.63,75.49,75.49,23658.0,64.6023,64.6365,64.5169,64.5169,23658.0
2016-06-06 12:00:00,75.49,75.58,75.47,75.51,28133.0,64.5169,64.5938,64.4998,64.534,28133.0
2016-06-06 12:10:00,75.52,75.57,75.46,75.5,20303.0,64.5425,64.5852,64.4912,64.5254,20303.0
2016-06-06 12:20:00,75.5,75.58,75.45,75.49,17011.0,64.5254,64.5938,64.4827,64.5169,17011.0
2016-06-06 12:30:00,75.48,75.6,75.45,75.48,29380.0,64.5083,64.6109,64.4827,64.5083,29380.0
2016-06-06 12:40:00,75.49,75.55,75.46,75.46,16187.0,64.5169,64.5681,64.4912,64.4912,16187.0
2016-06-06 12:50:00,75.45,75.45,75.24,75.41,30315.0,64.4827,64.4827,64.3032,64.4485,30315.0
2016-06-06 13:00:00,75.41,75.42,75.2,75.29,53226.0,64.4485,64.457,64.269,64.3459,53226.0
2016-06-06 13:10:00,75.29,75.34,75.24,75.24,42780.0,64.3459,64.3887,64.3032,64.3032,42780.0
2016-06-06 13:20:00,75.25,75.29,75.24,75.26,22221.0,64.3117,64.3459,64.3032,64.3203,22221.0
2016-06-06 13:30:00,75.26,75.28,75.2,75.22,27287.0,64.3203,64.3374,64.269,64.2861,27287.0
2016-06-06 13:40:00,75.22,75.29,75.21,75.26,19089.0,64.2861,64.3459,64.2776,64.3203,19089.0
2016-06-06 13:50:00,75.26,75.34,75.26,75.33,18905.0,64.3203,64.3887,64.3203,64.3801,18905.0
2016-06-06 14:00:00,75.33,75.33,75.24,75.27,24374.0,64.3801,64.3801,64.3032,64.3288,24374.0
2016-06-06 14:10:00,75.28,75.37,75.24,75.31,42774.0,64.3374,64.4143,64.3032,64.363,42774.0
2016-06-06 14:20:00,75.32,75.41,75.26,75.37,42945.0,64.3716,64.4485,64.3203,64.4143,42945.0
2016-06-06 14:30:00,75.37,75.42,75.29,75.31,35093.0,64.4143,64.457,64.3459,64.363,35093.0
2016-06-06 14:40:00,75.31,75.33,75.28,75.28,32656.0,64.363,64.3801,64.3374,64.3374,32656.0
2016-06-06 14:50:00,75.28,75.36,75.26,75.27,35130.0,64.3374,64.4058,64.3203,64.3288,35130.0
2016-06-06 15:00:00,75.26,75.33,75.26,75.3,35750.0,64.3203,64.3801,64.3203,64.3545,35750.0
2016-06-06 15:10:00,75.3,75.33,75.27,75.31,31193.0,64.3545,64.3801,64.3288,64.363,31193.0
2016-06-06 15:20:00,75.31,75.38,75.3,75.35,31252.0,64.363,64.4229,64.3545,64.3972,31252.0
2016-06-06 15:30:00,75.35,75.38,75.33,75.36,41713.0,64.3972,64.4229,64.3801,64.4058,41713.0
2016-06-06 15:40:00,75.35,75.41,75.34,75.4,52144.0,64.3972,64.4485,64.3887,64.4399,52144.0
2016-06-06 15:50:00,75.39,75.4,75.27,75.29,124534.0,64.4314,64.4399,64.3288,64.3459,124534.0
2016-06-07 09:30:00,75.28,75.44,75.14,75.37,17669.0,64.3374,64.4741,64.2177,64.4143,17669.0
2016-06-07 09:40:00,75.31,75.5,75.31,75.43,31607.0,64.363,64.5254,64.363,64.4656,31607.0
2016-06-07 09:50:00,75.44,75.49,75.38,75.46,24168.0,64.4741,64.5169,64.4229,64.4912,24168.0
2016-06-07 10:00:00,75.45,75.5,75.41,75.5,20824.0,64.4827,64.5254,64.4485,64.5254,20824.0
2016-06-07 10:10:00,75.48,75.5,75.38,75.4,17193.0,64.5083,64.5254,64.4229,64.4399,17193.0
2016-06-07 10:20:00,75.4,75.48,75.3,75.36,17504.0,64.4399,64.5083,64.3545,64.4058,17504.0
2016-06-07 10:30:00,75.38,75.5,75.38,75.48,12947.0,64.4229,64.5254,64.4229,64.5083,12947.0
2016-06-07 10:40:00,75.48,75.49,75.32,75.4,14300.0,64.5083,64.5169,64.3716,64.4399,14300.0
2016-06-07 10:50:00,75.4,75.45,75.31,75.31,20126.0,64.4399,64.4827,64.363,64.363,20126.0
2016-06-07 11:00:00,75.31,75.44,75.3,75.43,17418.0,64.363,64.4741,64.3545,64.4656,17418.0
2016-06-07 11:10:00,75.43,75.44,75.34,75.36,25911.0,64.4656,64.4741,64.3887,64.4058,25911.0
2016-06-07 11:20:00,75.36,75.4,75.33,75.39,49946.0,64.4058,64.4399,64.3801,64.4314,49946.0
2016-06-07 11:30:00,75.39,75.49,75.39,75.47,26594.0,64.4314,64.5169,64.4314,64.4998,26594.0
2016-06-07 11:40:00,75.48,75.51,75.46,75.51,28801.0,64.5083,64.534,64.4912,64.534,28801.0
2016-06-07 11:50:00,75.51,75.55,75.48,75.54,42976.0,64.534,64.5681,64.5083,64.5596,42976.0
2016-06-07 12:00:00,75.55,75.55,75.46,75.5,35126.0,64.5681,64.5681,64.4912,64.5254,35126.0
2016-06-07 12:10:00,75.5,75.55,75.49,75.51,25714.0,64.5254,64.5681,64.5169,64.534,25714.0
2016-06-07 12:20:00,75.51,75.55,75.51,75.55,8570.0,64.534,64.5681,64.534,64.5681,8570.0
2016-06-07 12:30:00,75.55,75.6,75.54,75.57,31085.0,64.5681,64.6109,64.5596,64.5852,31085.0
2016-06-07 12:40:00,75.57,75.58,75.54,75.56,6232.0,64.5852,64.5938,64.5596,64.5767,6232.0
2016-06-07 12:50:00,75.55,75.6,75.52,75.6,11278.0,64.5681,64.6109,64.5425,64.6109,11278.0
2016-06-07 13:00:00,75.6,75.65,75.58,75.6,22718.0,64.6109,64.6536,64.5938,64.6109,22718.0
2016-06-07 13:10:00,75.61,75.65,75.61,75.65,21962.0,64.6194,64.6536,64.6194,64.6536,21962.0
2016-06-07 13:20:00,75.64,75.7,75.64,75.68,23512.0,64.6451,64.6963,64.6451,64.6792,23512.0
2016-06-07 13:30:00,75.68,75.7,75.66,75.7,22835.0,64.6792,64.6963,64.6622,64.6963,22835.0
2016-06-07 13:40:00,75.7,75.75,75.68,75.75,37983.0,64.6963,64.7391,64.6792,64.7391,37983.0
2016-06-07 13:50:00,75.75,75.75,75.57,75.57,42116.0,64.7391,64.7391,64.5852,64.5852,42116.0
2016-06-07 14:00:00,75.57,75.63,75.57,75.62,27407.0,64.5852,64.6365,64.5852,64.628,27407.0
2016-06-07 14:10:00,75.61,75.65,75.61,75.64,19538.0,64.6194,64.6536,64.6194,64.6451,19538.0
2016-06-07 14:20:00,75.63,75.74,75.61,75.7,38567.0,64.6365,64.7305,64.6194,64.6963,38567.0
2016-06-07 14:30:00,75.7,75.75,75.66,75.67,36250.0,64.6963,64.7391,64.6622,64.6707,36250.0
2016-06-07 14:40:00,75.68,75.75,75.68,75.71,44000.0,64.6792,64.7391,64.6792,64.7049,44000.0
2016-06-07 14:50:00,75.72,75.74,75.68,75.68,28681.0,64.7134,64.7305,64.6792,64.6792,28681.0
2016-06-07 15:00:00,75.68,75.69,75.59,75.59,27749.0,64.6792,64.6878,64.6023,64.6023,27749.0
2016-06-07 15:10:00,75.59,75.6,75.53,75.53,26948.0,64.6023,64.6109,64.551,64.551,26948.0
2016-06-07 15:20:00,75.53,75.62,75.53,75.56,43914.0,64.551,64.628,64.551,64.5767,43914.0
2016-06-07 15:30:00,75.56,75.58,75.46,75.49,41719.0,64.5767,64.5938,64.4912,64.5169,41719.0
2016-06-07 15:40:00,75.5,75.51,75.4,75.4,54319.0,64.5254,64.534,64.4399,64.4399,54319.0
2016-06-07 15:50:00,75.41,75.47,75.38,75.44,124776.0,64.4485,64.4998,64.4229,64.4741,124776.0
2016-06-08 09:30:00,75.31,75.71,75.22,75.58,24288.0,64.363,64.7049,64.2861,64.5938,24288.0
2016-06-08 09:40:00,75.63,75.69,75.52,75.55,16443.0,64.6365,64.6878,64.5425,64.5681,16443.0
2016-06-08 09:50:00,75.55,75.57,75.41,75.47,22639.0,64.5681,64.5852,64.4485,64.4998,22639.0
2016-06-08 10:00:00,75.46,75.46,75.34,75.36,17641.0,64.4912,64.4912,64.3887,64.4058,17641.0
2016-06-08 10:10:00,75.36,75.42,75.28,75.35,13552.0,64.4058,64.457,64.3374,64.3972,13552.0
2016-06-08 10:20:00,75.33,75.41,75.32,75.38,16829.0,64.3801,64.4485,64.3716,64.4229,16829.0
2016-06-08 10:30:00,75.36,75.4,75.28,75.35,34989.0,64.4058,64.4399,64.3374,64.3972,34989.0
2016-06-08 10:40:00,75.34,75.37,75.32,75.33,22643.0,64.3887,64.4143,64.3716,64.3801,22643.0
2016-06-08 10:50:00,75.34,75.34,75.21,75.23,32368.0,64.3887,64.3887,64.2776,64.2947,32368.0
2016-06-08 11:00:00,75.24,75.26,75.08,75.12,64678.0,64.3032,64.3203,64.1665,64.2006,64678.0
2016-06-08 11:10:00,75.12,75.22,75.12,75.16,29855.0,64.2006,64.2861,64.2006,64.2348,29855.0
2016-06-08 11:20:00,75.16,75.22,75.15,75.2,21058.0,64.2348,64.2861,64.2263,64.269,21058.0
2016-06-08 11:30:00,75.2,75.27,75.19,75.2,28794.0,64.269,64.3288,64.2605,64.269,28794.0
2016-06-08 11:40:00,75.2,75.3,75.19,75.26,19647.0,64.269,64.3545,64.2605,64.3203,19647.0
2016-06-08 11:50:00,75.26,75.27,75.19,75.25,19852.0,64.3203,64.3288,64.2605,64.3117,19852.0
2016-06-08 12:00:00,75.25,75.3,75.21,75.3,24134.0,64.3117,64.3545,64.2776,64.3545,24134.0
2016-06-08 12:10:00,75.3,75.3,75.24,75.24,22551.0,64.3545,64.3545,64.3032,64.3032,22551.0
2016-06-08 12:20:00,75.24,75.29,75.24,75.27,17717.0,64.3032,64.3459,64.3032,64.3288,17717.0
2016-06-08 12:30:00,75.27,75.3,75.22,75.23,18340.0,64.3288,64.3545,64.2861,64.2947,18340.0
2016-06-08 12:40:00,75.23,75.26,75.22,75.25,10314.0,64.2947,64.3203,64.2861,64.3117,10314.0
2016-06-08 12:50:00,75.25,75.27,75.22,75.25,13620.0,64.3117,64.3288,64.2861,64.3117,13620.0
2016-06-08 13:00:00,75.26,75.32,75.25,75.3,25118.0,64.3203,64.3716,64.3117,64.3545,25118.0
2016-06-08 13:10:00,75.29,75.4,75.29,75.39,15153.0,64.3459,64.4399,64.3459,64.4314,15153.0
2016-06-08 13:20:00,75.38,75.38,75.31,75.31,7043.0,64.4229,64.4229,64.363,64.363,7043.0
2016-06-08 13:30:00,75.32,75.36,75.28,75.28,10161.0,64.3716,64.4058,64.3374,64.3374,10161.0
2016-06-08 13:40:00,75.28,75.33,75.28,75.33,7688.0,64.3374,64.3801,64.3374,64.3801,7688.0
2016-06-08 13:50:00,75.32,75.38,75.29,75.38,9004.0,64.3716,64.4229,64.3459,64.4229,9004.0
2016-06-08 14:00:00,75.37,75.39,75.36,75.37,11564.0,64.4143,64.4314,64.4058,64.4143,11564.0
2016-06-08 14:10:00,75.37,75.41,75.37,75.38,19947.0,64.4143,64.4485,64.4143,64.4229,19947.0
2016-06-08 14:20:00,75.39,75.5,75.36,75.5,48597.0,64.4314,64.5254,64.4058,64.5254,48597.0
2016-06-08 14:30:00,75.49,75.5,75.45,75.48,16221.0,64.5169,64.5254,64.4827,64.5083,16221.0
2016-06-08 14:40:00,75.47,75.49,75.4,75.49,18193.0,64.4998,64.5169,64.4399,64.5169,18193.0
2016-06-08 14:50:00,75.49,75.52,75.46,75.47,15016.0,64.5169,64.5425,64.4912,64.4998,15016.0
2016-06-08 15:00:00,75.46,75.48,75.42,75.45,29673.0,64.4912,64.5083,64.457,64.4827,29673.0
2016-06-08 15:10:00,75.45,75.5,75.43,75.44,20011.0,64.4827,64.5254,64.4656,64.4741,20011.0
2016-06-08 15:20:00,75.44,75.45,75.4,75.42,19867.0,64.4741,64.4827,64.4399,64.457,19867.0
2016-06-08 15:30:00,75.43,75.44,75.38,75.43,27533.0,64.4656,64.4741,64.4229,64.4656,27533.0
2016-06-08 15:40:00,75.43,75.44,75.41,75.43,47783.0,64.4656,64.4741,64.4485,64.4656,47783.0
2016-06-08 15:50:00,75.44,75.49,75.34,75.39,99736.0,64.4741,64.5169,64.3887,64.4314,99736.0
2016-06-09 09:30:00,75.07,75.35,74.92,75.24,13849.0,64.1579,64.3972,64.0297,64.3032,13849.0
2016-06-09 09:40:00,75.16,75.21,74.96,75.17,23333.0,64.2348,64.2776,64.0639,64.2434,23333.0
2016-06-09 09:50:00,75.2,75.34,75.2,75.3,14423.0,64.269,64.3887,64.269,64.3545,14423.0
2016-06-09 10:00:00,75.29,75.3,75.09,75.17,36293.0,64.3459,64.3545,64.175,64.2434,36293.0
2016-06-09 10:10:00,75.17,75.27,75.15,75.19,18959.0,64.2434,64.3288,64.2263,64.2605,18959.0
2016-06-09 10:20:00,75.18,75.29,75.13,75.19,26623.0,64.2519,64.3459,64.2092,64.2605,26623.0
2016-06-09 10:30:00,75.19,75.26,75.12,75.26,18557.0,64.2605,64.3203,64.2006,64.3203,18557.0
2016-06-09 10:40:00,75.25,75.36,75.22,75.36,13698.0,64.3117,64.4058,64.2861,64.4058,13698.0
2016-06-09 10:50:00,75.39,75.4,75.25,75.29,12457.0,64.4314,64.4399,64.3117,64.3459,12457.0
2016-06-09 11:00:00,75.31,75.34,75.29,75.29,15057.0,64.363,64.3887,64.3459,64.3459,15057.0
2016-06-09 11:10:00,75.29,75.3,75.2,75.23,18969.0,64.3459,64.3545,64.269,64.2947,18969.0
2016-06-09 11:20:00,75.22,75.23,75.15,75.2,18781.0,64.2861,64.2947,64.2263,64.269,18781.0
2016-06-09 11:30:00,75.2,75.22,75.16,75.19,16384.0,64.269,64.2861,64.2348,64.2605,16384.0
2016-06-09 11:40:00,75.2,75.27,75.19,75.24,6602.0,64.269,64.3288,64.2605,64.3032,6602.0
2016-06-09 11:50:00,75.26,75.29,75.2,75.23,13124.0,64.3203,64.3459,64.269,64.2947,13124.0
2016-06-09 12:00:00,75.23,75.23,75.11,75.14,19383.0,64.2947,64.2947,64.1921,64.2177,19383.0
2016-06-09 12:10:00,75.13,75.2,75.12,75.16,9466.0,64.2092,64.269,64.2006,64.2348,9466.0
2016-06-09 12:20:00,75.17,75.25,75.15,75.25,12430.0,64.2434,64.3117,64.2263,64.3117,12430.0
2016-06-09 12:30:00,75.26,75.34,75.26,75.34,8650.0,64.3203,64.3887,64.3203,64.3887,8650.0
2016-06-09 12:40:00,75.35,75.36,75.3,75.32,14583.0,64.3972,64.4058,64.3545,64.3716,14583.0
2016-06-09 12:50:00,75.31,75.35,75.22,75.23,20460.0,64.363,64.3972,64.2861,64.2947,20460.0
2016-06-09 13:00:00,75.23,75.24,75.16,75.18,20189.0,64.2947,64.3032,64.2348,64.2519,20189.0
2016-06-09 13:10:00,75.19,75.26,75.14,75.25,30454.0,64.2605,64.3203,64.2177,64.3117,30454.0
2016-06-09 13:20:00,75.26,75.31,75.25,75.28,17739.0,64.3203,64.363,64.3117,64.3374,17739.0
2016-06-09 13:30:00,75.28,75.31,75.27,75.27,16087.0,64.3374,64.363,64.3288,64.3288,16087.0
2016-06-09 13:40:00,75.27,75.28,75.22,75.23,21522.0,64.3288,64.3374,64.2861,64.2947,21522.0
2016-06-09 13:50:00,75.22,75.24,75.07,75.09,29772.0,64.2861,64.3032,64.1579,64.175,29772.0
2016-06-09 14:00:00,75.09,75.17,75.07,75.16,21788.0,64.175,64.2434,64.1579,64.2348,21788.0
2016-06-09 14:10:00,75.16,75.23,75.14,75.22,15032.0,64.2348,64.2947,64.2177,64.2861,15032.0
2016-06-09 14:20:00,75.22,75.22,75.11,75.11,21860.0,64.2861,64.2861,64.1921,64.1921,21860.0
2016-06-09 14:30:00,75.11,75.22,75.11,75.21,19486.0,64.1921,64.2861,64.1921,64.2776,19486.0
2016-06-09 14:40:00,75.2,75.23,75.16,75.2,15960.0,64.269,64.2947,64.2348,64.269,15960.0
2016-06-09 14:50:00,75.2,75.22,75.18,75.2,16966.0,64.269,64.2861,64.2519,64.269,16966.0
2016-06-09 15:00:00,75.2,75.25,75.17,75.2,29623.0,64.269,64.3117,64.2434,64.269,29623.0
2016-06-09 15:10:00,75.2,75.22,75.15,75.2,18445.0,64.269,64.2861,64.2263,64.269,18445.0
2016-06-09 15:20:00,75.2,75.21,75.16,75.2,24221.0,64.269,64.2776,64.2348,64.269,24221.0
2016-06-09 15:30:00,75.2,75.21,75.18,75.2,36279.0,64.269,64.2776,64.2519,64.269,36279.0
2016-06-09 15:40:00,75.21,75.22,75.18,75.19,64627.0,64.2776,64.2861,64.2519,64.2605,64627.0
2016-06-09 15:50:00,75.2,75.21,75.15,75.16,149859.0,64.269,64.2776,64.2263,64.2348,149859.0
2016-06-10 09:30:00,74.56,74.63,74.22,74.34,36008.0,63.722,63.7819,63.4315,63.534,36008.0
2016-06-10 09:40:00,74.34,74.63,74.26,74.26,30808.0,63.534,63.7819,63.4657,63.4657,30808.0
2016-06-10 09:50:00,74.28,74.35,74.09,74.24,48461.0,63.4827,63.5426,63.3204,63.4486,48461.0
2016-06-10 10:00:00,74.26,74.31,74.14,74.2,37425.0,63.4657,63.5084,63.3631,63.4144,37425.0
2016-06-10 10:10:00,74.2,74.35,74.2,74.31,33777.0,63.4144,63.5426,63.4144,63.5084,33777.0
2016-06-10 10:20:00,74.31,74.5,74.26,74.39,53428.0,63.5084,63.6708,63.4657,63.5768,53428.0
2016-06-10 10:30:00,74.39,74.46,74.37,74.38,54023.0,63.5768,63.6366,63.5597,63.5682,54023.0
2016-06-10 10:40:00,74.39,74.4,74.3,74.35,40111.0,63.5768,63.5853,63.4998,63.5426,40111.0
2016-06-10 10:50:00,74.35,74.42,74.34,74.42,37483.0,63.5426,63.6024,63.534,63.6024,37483.0
2016-06-10 11:00:00,74.41,74.47,74.35,74.39,44217.0,63.5939,63.6451,63.5426,63.5768,44217.0
2016-06-10 11:10:00,74.39,74.4,74.29,74.31,64551.0,63.5768,63.5853,63.4913,63.5084,64551.0
2016-06-10 11:20:00,74.31,74.43,74.28,74.33,37282.0,63.5084,63.6109,63.4827,63.5255,37282.0
2016-06-10 11:30:00,74.33,74.42,74.28,74.3,27197.0,63.5255,63.6024,63.4827,63.4998,27197.0
2016-06-10 11:40:00,74.29,74.31,74.09,74.11,46332.0,63.4913,63.5084,63.3204,63.3375,46332.0
2016-06-10 11:50:00,74.1,74.23,74.06,74.22,25287.0,63.3289,63.44,63.2947,63.4315,25287.0
2016-06-10 12:00:00,74.22,74.24,74.16,74.17,25256.0,63.4315,63.4486,63.3802,63.3887,25256.0
2016-06-10 12:10:00,74.18,74.21,74.14,74.18,27959.0,63.3973,63.4229,63.3631,63.3973,27959.0
2016-06-10 12:20:00,74.18,74.19,74.13,74.18,31418.0,63.3973,63.4058,63.3546,63.3973,31418.0
2016-06-10 12:30:00,74.17,74.24,74.15,74.22,23563.0,63.3887,63.4486,63.3716,63.4315,23563.0
2016-06-10 12:40:00,74.23,74.37,74.22,74.32,18717.0,63.44,63.5597,63.4315,63.5169,18717.0
2016-06-10 12:50:00,74.32,74.45,74.31,74.44,15289.0,63.5169,63.628,63.5084,63.6195,15289.0
2016-06-10 13:00:00,74.44,74.45,74.27,74.33,22730.0,63.6195,63.628,63.4742,63.5255,22730.0
2016-06-10 13:10:00,74.37,74.46,74.37,74.42,14880.0,63.5597,63.6366,63.5597,63.6024,14880.0
2016-06-10 13:20:00,74.41,74.51,74.38,74.47,17887.0,63.5939,63.6793,63.5682,63.6451,17887.0
2016-06-10 13:30:00,74.47,74.47,74.32,74.34,14134.0,63.6451,63.6451,63.5169,63.534,14134.0
2016-06-10 13:40:00,74.35,74.37,74.25,74.25,21748.0,63.5426,63.5597,63.4571,63.4571,21748.0
2016-06-10 13:50:00,74.25,74.26,74.14,74.18,23041.0,63.4571,63.4657,63.3631,63.3973,23041.0
2016-06-10 14:00:00,74.17,74.21,74.11,74.11,32350.0,63.3887,63.4229,63.3375,63.3375,32350.0
2016-06-10 14:10:00,74.11,74.16,74.06,74.12,22553.0,63.3375,63.3802,63.2947,63.346,22553.0
2016-06-10 14:20:00,74.12,74.23,74.12,74.18,13929.0,63.346,63.44,63.346,63.3973,13929.0
2016-06-10 14:30:00,74.18,74.27,74.12,74.26,32679.0,63.3973,63.4742,63.346,63.4657,32679.0
2016-06-10 14:40:00,74.26,74.28,74.15,74.15,15745.0,63.4657,63.4827,63.3716,63.3716,15745.0
2016-06-10 14:50:00,74.16,74.25,74.12,74.23,20746.0,63.3802,63.4571,63.346,63.44,20746.0
2016-06-10 15:00:00,74.22,74.23,74.12,74.16,22957.0,63.4315,63.44,63.346,63.3802,22957.0
2016-06-10 15:10:00,74.16,74.17,74.08,74.14,31986.0,63.3802,63.3887,63.3118,63.3631,31986.0
2016-06-10 15:20:00,74.15,74.26,74.15,74.21,35358.0,63.3716,63.4657,63.3716,63.4229,35358.0
2016-06-10 15:30:00,74.21,74.28,74.19,74.25,63727.0,63.4229,63.4827,63.4058,63.4571,63727.0
2016-06-10 15:40:00,74.25,74.45,74.22,74.43,60924.0,63.4571,63.628,63.4315,63.6109,60924.0
2016-06-10 15:50:00,74.42,74.42,74.29,74.35,139249.0,63.6024,63.6024,63.4913,63.5426,139249.0
2016-06-13 09:30:00,74.13,74.45,74.07,74.29,16244.0,63.3546,63.628,63.3033,63.4913,16244.0
2016-06-13 09:40:00,74.28,74.41,74.14,74.37,16829.0,63.4827,63.5939,63.3631,63.5597,16829.0
2016-06-13 09:50:00,74.38,74.65,74.38,74.57,12244.0,63.5682,63.799,63.5682,63.7306,12244.0
2016-06-13 10:00:00,74.59,74.62,74.34,74.4,25314.0,63.7477,63.7733,63.534,63.5853,25314.0
2016-06-13 10:10:00,74.39,74.47,74.28,74.29,17549.0,63.5768,63.6451,63.4827,63.4913,17549.0
2016-06-13 10:20:00,74.28,74.35,74.23,74.3,12374.0,63.4827,63.5426,63.44,63.4998,12374.0
2016-06-13 10:30:00,74.29,74.37,74.23,74.24,22666.0,63.4913,63.5597,63.44,63.4486,22666.0
2016-06-13 10:40:00,74.24,74.28,74.18,74.2,22047.0,63.4486,63.4827,63.3973,63.4144,22047.0
2016-06-13 10:50:00,74.19,74.25,74.12,74.23,15374.0,63.4058,63.4571,63.346,63.44,15374.0
2016-06-13 11:00:00,74.23,74.24,74.04,74.06,17722.0,63.44,63.4486,63.2776,63.2947,17722.0
2016-06-13 11:10:00,74.06,74.16,74.06,74.09,12701.0,63.2947,63.3802,63.2947,63.3204,12701.0
2016-06-13 11:20:00,74.09,74.14,74.03,74.1,9167.0,63.3204,63.3631,63.2691,63.3289,9167.0
2016-06-13 11:30:00,74.11,74.13,74.01,74.02,19722.0,63.3375,63.3546,63.252,63.2605,19722.0
2016-06-13 11:40:00,74.03,74.11,74.03,74.07,21985.0,63.2691,63.3375,63.2691,63.3033,21985.0
2016-06-13 11:50:00,74.07,74.09,73.99,74.03,15242.0,63.3033,63.3204,63.2349,63.2691,15242.0
2016-06-13 12:00:00,74.02,74.04,73.9,73.91,23292.0,63.2605,63.2776,63.158,63.1665,23292.0
2016-06-13 12:10:00,73.91,74.08,73.9,74.06,9394.0,63.1665,63.3118,63.158,63.2947,9394.0
2016-06-13 12:20:00,74.04,74.13,73.99,74.07,20924.0,63.2776,63.3546,63.2349,63.3033,20924.0
2016-06-13 12:30:00,74.06,74.11,73.99,74.03,16392.0,63.2947,63.3375,63.2349,63.2691,16392.0
2016-06-13 12:40:00,74.03,74.12,74.03,74.07,11759.0,63.2691,63.346,63.2691,63.3033,11759.0
2016-06-13 12:50:00,74.06,74.26,74.06,74.2,11792.0,63.2947,63.4657,63.2947,63.4144,11792.0
2016-06-13 13:00:00,74.19,74.22,74.08,74.11,33274.0,63.4058,63.4315,63.3118,63.3375,33274.0
2016-06-13 13:10:00,74.11,74.2,74.09,74.13,16644.0,63.3375,63.4144,63.3204,63.3546,16644.0
2016-06-13 13:20:00,74.14,74.17,74.08,74.15,11183.0,63.3631,63.3887,63.3118,63.3716,11183.0
2016-06-13 13:30:00,74.13,74.14,73.93,73.93,15147.0,63.3546,63.3631,63.1836,63.1836,15147.0
2016-06-13 13:40:00,73.91,74.07,73.89,74.04,22709.0,63.1665,63.3033,63.1494,63.2776,22709.0
2016-06-13 13:50:00,74.03,74.03,73.77,73.87,29282.0,63.2691,63.2691,63.0469,63.1323,29282.0
2016-06-13 14:00:00,73.89,73.91,73.83,73.88,51081.0,63.1494,63.1665,63.0982,63.1409,51081.0
2016-06-13 14:10:00,73.88,73.92,73.82,73.86,51716.0,63.1409,63.1751,63.0896,63.1238,51716.0
2016-06-13 14:20:00,73.86,73.87,73.8,73.81,53291.0,63.1238,63.1323,63.0725,63.0811,53291.0
2016-06-13 14:30:00,73.8,73.89,73.77,73.82,38033.0,63.0725,63.1494,63.0469,63.0896,38033.0
2016-06-13 14:40:00,73.82,73.86,73.8,73.82,77858.0,63.0896,63.1238,63.0725,63.0896,77858.0
2016-06-13 14:50:00,73.82,73.88,73.78,73.82,43068.0,63.0896,63.1409,63.0554,63.0896,43068.0
2016-06-13 15:00:00,73.82,73.84,73.74,73.74,66953.0,63.0896,63.1067,63.0212,63.0212,66953.0
2016-06-13 15:10:00,73.74,73.79,73.71,73.75,86540.0,63.0212,63.064,62.9956,63.0298,86540.0
2016-06-13 15:20:00,73.76,73.78,73.67,73.73,44693.0,63.0383,63.0554,62.9614,63.0127,44693.0
2016-06-13 15:30:00,73.73,73.73,73.57,73.61,83553.0,63.0127,63.0127,62.876,62.9101,83553.0
2016-06-13 15:40:00,73.62,73.62,73.46,73.5,93933.0,62.9187,62.9187,62.7819,62.8161,93933.0
2016-06-13 15:50:00,73.5,73.5,73.4,73.45,199760.0,62.8161,62.8161,62.7307,62.7734,199760.0
2016-06-14 09:30:00,73.11,73.22,72.9,73.22,19370.0,62.7031,62.7974,62.523,62.7974,19370.0
2016-06-14 09:40:00,73.3,73.53,73.29,73.41,25399.0,62.866,63.0633,62.8575,62.9604,25399.0
2016-06-14 09:50:00,73.45,73.56,73.35,73.54,27529.0,62.9947,63.089,62.9089,63.0719,27529.0
2016-06-14 10:00:00,73.56,73.64,73.37,73.42,23986.0,63.089,63.1577,62.9261,62.969,23986.0
2016-06-14 10:10:00,73.42,73.46,73.27,73.27,39676.0,62.969,63.0033,62.8403,62.8403,39676.0
2016-06-14 10:20:00,73.28,73.36,73.21,73.32,20889.0,62.8489,62.9175,62.7889,62.8832,20889.0
2016-06-14 10:30:00,73.32,73.42,73.21,73.29,21741.0,62.8832,62.969,62.7889,62.8575,21741.0
2016-06-14 10:40:00,73.28,73.38,73.22,73.24,16766.0,62.8489,62.9347,62.7974,62.8146,16766.0
2016-06-14 10:50:00,73.27,73.29,73.14,73.21,16229.0,62.8403,62.8575,62.7288,62.7889,16229.0
2016-06-14 11:00:00,73.23,73.38,73.15,73.38,27221.0,62.806,62.9347,62.7374,62.9347,27221.0
2016-06-14 11:10:00,73.37,73.45,73.3,73.45,19076.0,62.9261,62.9947,62.866,62.9947,19076.0
2016-06-14 11:20:00,73.44,73.47,73.33,73.41,20822.0,62.9861,63.0119,62.8918,62.9604,20822.0
2016-06-14 11:30:00,73.41,73.76,73.34,73.76,21886.0,62.9604,63.2606,62.9004,63.2606,21886.0
2016-06-14 11:40:00,73.78,73.89,73.7,73.7,24454.0,63.2777,63.3721,63.2091,63.2091,24454.0
2016-06-14 11:50:00,73.72,73.82,73.56,73.58,14437.0,63.2263,63.312,63.089,63.1062,14437.0
2016-06-14 12:00:00,73.56,73.66,73.45,73.48,9520.0,63.089,63.1748,62.9947,63.0204,9520.0
2016-06-14 12:10:00,73.49,73.64,73.49,73.57,8674.0,63.029,63.1577,63.029,63.0976,8674.0
2016-06-14 12:20:00,73.59,73.75,73.58,73.71,14278.0,63.1148,63.252,63.1062,63.2177,14278.0
2016-06-14 12:30:00,73.73,73.73,73.51,73.54,11096.0,63.2348,63.2348,63.0462,63.0719,11096.0
2016-06-14 12:40:00,73.53,73.61,73.5,73.61,18255.0,63.0633,63.1319,63.0376,63.1319,18255.0
2016-06-14 12:50:00,73.63,73.68,73.55,73.63,13686.0,63.1491,63.192,63.0805,63.1491,13686.0
2016-06-14 13:00:00,73.62,73.73,73.46,73.46,27638.0,63.1405,63.2348,63.0033,63.0033,27638.0
2016-06-14 13:10:00,73.46,73.55,73.44,73.51,17396.0,63.0033,63.0805,62.9861,63.0462,17396.0
2016-06-14 13:20:00,73.5,73.55,73.45,73.45,15922.0,63.0376,63.0805,62.9947,62.9947,15922.0
2016-06-14 13:30:00,73.45,73.57,73.43,73.56,26549.0,62.9947,63.0976,62.9775,63.089,26549.0
2016-06-14 13:40:00,73.55,73.56,73.45,73.45,14503.0,63.0805,63.089,62.9947,62.9947,14503.0
2016-06-14 13:50:00,73.42,73.43,73.26,73.28,22054.0,62.969,62.9775,62.8317,62.8489,22054.0
2016-06-14 14:00:00,73.29,73.42,73.28,73.42,30156.0,62.8575,62.969,62.8489,62.969,30156.0
2016-06-14 14:10:00,73.41,73.52,73.3,73.51,27137.0,62.9604,63.0547,62.866,63.0462,27137.0
2016-06-14 14:20:00,73.51,73.71,73.51,73.71,19687.0,63.0462,63.2177,63.0462,63.2177,19687.0
2016-06-14 14:30:00,73.69,73.7,73.46,73.48,23792.0,63.2005,63.2091,63.0033,63.0204,23792.0
2016-06-14 14:40:00,73.47,73.61,73.47,73.51,22405.0,63.0119,63.1319,63.0119,63.0462,22405.0
2016-06-14 14:50:00,73.51,73.52,73.44,73.51,33618.0,63.0462,63.0547,62.9861,63.0462,33618.0
2016-06-14 15:00:00,73.52,73.62,73.41,73.59,30044.0,63.0547,63.1405,62.9604,63.1148,30044.0
2016-06-14 15:10:00,73.59,73.7,73.52,73.66,34929.0,63.1148,63.2091,63.0547,63.1748,34929.0
2016-06-14 15:20:00,73.66,73.84,73.65,73.84,61185.0,63.1748,63.3292,63.1662,63.3292,61185.0
2016-06-14 15:30:00,73.84,73.87,73.76,73.8,61008.0,63.3292,63.3549,63.2606,63.2949,61008.0
2016-06-14 15:40:00,73.81,73.88,73.68,73.7,79607.0,63.3035,63.3635,63.192,63.2091,79607.0
2016-06-14 15:50:00,73.7,73.82,73.67,73.77,169495.0,63.2091,63.312,63.1834,63.2691,169495.0
2016-06-15 09:30:00,73.78,73.8,73.53,73.62,20209.0,63.2777,63.2949,63.0633,63.1405,20209.0
2016-06-15 09:40:00,73.58,73.73,73.58,73.73,12046.0,63.1062,63.2348,63.1062,63.2348,12046.0
2016-06-15 09:50:00,73.73,73.79,73.61,73.7,19938.0,63.2348,63.2863,63.1319,63.2091,19938.0
2016-06-15 10:00:00,73.69,73.79,73.68,73.77,22026.0,63.2005,63.2863,63.192,63.2691,22026.0
2016-06-15 10:10:00,73.79,73.83,73.72,73.82,24045.0,63.2863,63.3206,63.2263,63.312,24045.0
2016-06-15 10:20:00,73.87,73.9,73.71,73.72,10712.0,63.3549,63.3806,63.2177,63.2263,10712.0
2016-06-15 10:30:00,73.72,73.79,73.7,73.76,14762.0,63.2263,63.2863,63.2091,63.2606,14762.0
2016-06-15 10:40:00,73.76,73.84,73.75,73.82,10125.0,63.2606,63.3292,63.252,63.312,10125.0
2016-06-15 10:50:00,73.81,73.87,73.72,73.72,14901.0,63.3035,63.3549,63.2263,63.2263,14901.0
2016-06-15 11:00:00,73.72,73.75,73.67,73.71,15854.0,63.2263,63.252,63.1834,63.2177,15854.0
2016-06-15 11:10:00,73.73,73.74,73.58,73.58,11375.0,63.2348,63.2434,63.1062,63.1062,11375.0
2016-06-15 11:20:00,73.58,73.62,73.54,73.56,31758.0,63.1062,63.1405,63.0719,63.089,31758.0
2016-06-15 11:30:00,73.56,73.69,73.56,73.61,31115.0,63.089,63.2005,63.089,63.1319,31115.0
2016-06-15 11:40:00,73.62,73.68,73.6,73.68,11652.0,63.1405,63.192,63.1233,63.192,11652.0
2016-06-15 11:50:00,73.68,73.69,73.6,73.69,9158.0,63.192,63.2005,63.1233,63.2005,9158.0
2016-06-15 12:00:00,73.69,73.74,73.67,73.68,8841.0,63.2005,63.2434,63.1834,63.192,8841.0
2016-06-15 12:10:00,73.69,73.73,73.64,73.68,23232.0,63.2005,63.2348,63.1577,63.192,23232.0
2016-06-15 12:20:00,73.71,73.77,73.69,73.75,9787.0,63.2177,63.2691,63.2005,63.252,9787.0
2016-06-15 12:30:00,73.76,73.84,73.72,73.73,12761.0,63.2606,63.3292,63.2263,63.2348,12761.0
2016-06-15 12:40:00,73.73,73.75,73.62,73.65,22176.0,63.2348,63.252,63.1405,63.1662,22176.0
2016-06-15 12:50:00,73.64,73.64,73.56,73.62,24352.0,63.1577,63.1577,63.089,63.1405,24352.0
2016-06-15 13:00:00,73.63,73.72,73.63,73.67,20322.0,63.1491,63.2263,63.1491,63.1834,20322.0
2016-06-15 13:10:00,73.68,73.7,73.64,73.69,15314.0,63.192,63.2091,63.1577,63.2005,15314.0
2016-06-15 13:20:00,73.7,73.76,73.69,73.72,13524.0,63.2091,63.2606,63.2005,63.2263,13524.0
2016-06-15 13:30:00,73.73,73.78,73.72,73.73,15035.0,63.2348,63.2777,63.2263,63.2348,15035.0
2016-06-15 13:40:00,73.76,73.84,73.72,73.84,10916.0,63.2606,63.3292,63.2263,63.3292,10916.0
2016-06-15 13:50:00,73.84,73.85,73.82,73.84,18563.0,63.3292,63.3378,63.312,63.3292,18563.0
2016-06-15 14:00:00,73.85,74.0,73.8,73.81,31869.0,63.3378,63.4664,63.2949,63.3035,31869.0
2016-06-15 14:10:00,73.83,73.93,73.75,73.86,20735.0,63.3206,63.4064,63.252,63.3463,20735.0
2016-06-15 14:20:00,73.84,73.9,73.77,73.77,14465.0,63.3292,63.3806,63.2691,63.2691,14465.0
2016-06-15 14:30:00,73.78,73.88,73.72,73.84,22173.0,63.2777,63.3635,63.2263,63.3292,22173.0
2016-06-15 14:40:00,73.82,73.94,73.81,73.88,21280.0,63.312,63.4149,63.3035,63.3635,21280.0
2016-06-15 14:50:00,73.88,73.89,73.8,73.85,39894.0,63.3635,63.3721,63.2949,63.3378,39894.0
2016-06-15 15:00:00,73.83,73.91,73.8,73.87,52458.0,63.3206,63.3892,63.2949,63.3549,52458.0
2016-06-15 15:10:00,73.87,73.93,73.8,73.88,74814.0,63.3549,63.4064,63.2949,63.3635,74814.0
2016-06-15 15:20:00,73.88,73.96,73.84,73.94,102727.0,63.3635,63.4321,63.3292,63.4149,102727.0
2016-06-15 15:30:00,73.94,73.98,73.76,73.78,44669.0,63.4149,63.4493,63.2606,63.2777,44669.0
2016-06-15 15:40:00,73.77,73.82,73.55,73.56,118525.0,63.2691,63.312,63.0805,63.089,118525.0
2016-06-15 15:50:00,73.55,73.64,73.43,73.6,356012.0,63.0805,63.1577,62.9775,63.1233,356012.0
2016-06-16 09:30:00,73.31,73.4,73.12,73.14,17241.0,62.8746,62.9518,62.7117,62.7288,17241.0
2016-06-16 09:40:00,73.16,73.33,73.16,73.32,11912.0,62.746,62.8918,62.746,62.8832,11912.0
2016-06-16 09:50:00,73.3,73.32,73.13,73.17,9004.0,62.866,62.8832,62.7202,62.7546,9004.0
2016-06-16 10:00:00,73.16,73.19,73.02,73.15,20783.0,62.746,62.7717,62.6259,62.7374,20783.0
2016-06-16 10:10:00,73.18,73.21,73.11,73.15,12474.0,62.7631,62.7889,62.7031,62.7374,12474.0
2016-06-16 10:20:00,73.14,73.16,73.01,73.12,11975.0,62.7288,62.746,62.6173,62.7117,11975.0
2016-06-16 10:30:00,73.1,73.1,72.94,72.95,14562.0,62.6945,62.6945,62.5573,62.5659,14562.0
2016-06-16 10:40:00,72.93,73.06,72.93,73.01,14919.0,62.5487,62.6602,62.5487,62.6173,14919.0
2016-06-16 10:50:00,73.03,73.2,72.99,73.19,33445.0,62.6345,62.7803,62.6002,62.7717,33445.0
2016-06-16 11:00:00,73.21,73.21,73.11,73.16,17677.0,62.7889,62.7889,62.7031,62.746,17677.0
2016-06-16 11:10:00,73.15,73.21,73.1,73.14,16014.0,62.7374,62.7889,62.6945,62.7288,16014.0
2016-06-16 11:20:00,73.13,73.31,73.11,73.31,13485.0,62.7202,62.8746,62.7031,62.8746,13485.0
2016-06-16 11:30:00,73.32,73.33,73.21,73.23,10740.0,62.8832,62.8918,62.7889,62.806,10740.0
2016-06-16 11:40:00,73.22,73.23,73.11,73.16,18229.0,62.7974,62.806,62.7031,62.746,18229.0
2016-06-16 11:50:00,73.16,73.2,73.12,73.15,14883.0,62.746,62.7803,62.7117,62.7374,14883.0
2016-06-16 12:00:00,73.16,73.24,73.12,73.23,17522.0,62.746,62.8146,62.7117,62.806,17522.0
2016-06-16 12:10:00,73.23,73.4,73.22,73.4,12165.0,62.806,62.9518,62.7974,62.9518,12165.0
2016-06-16 12:20:00,73.41,73.53,73.34,73.44,27250.0,62.9604,63.0633,62.9004,62.9861,27250.0
2016-06-16 12:30:00,73.45,73.53,73.44,73.53,31868.0,62.9947,63.0633,62.9861,63.0633,31868.0
2016-06-16 12:40:00,73.51,73.63,73.46,73.6,83837.0,63.0462,63.1491,63.0033,63.1233,83837.0
2016-06-16 12:50:00,73.6,73.61,73.55,73.58,15110.0,63.1233,63.1319,63.0805,63.1062,15110.0
2016-06-16 13:00:00,73.59,73.7,73.51,73.58,23116.0,63.1148,63.2091,63.0462,63.1062,23116.0
2016-06-16 13:10:00,73.58,73.59,73.4,73.51,38317.0,63.1062,63.1148,62.9518,63.0462,38317.0
2016-06-16 13:20:00,73.51,73.59,73.46,73.49,143651.0,63.0462,63.1148,63.0033,63.029,143651.0
2016-06-16 13:30:00,73.49,73.59,73.46,73.59,14999.0,63.029,63.1148,63.0033,63.1148,14999.0
2016-06-16 13:40:00,73.6,73.62,73.44,73.52,61949.0,63.1233,63.1405,62.9861,63.0547,61949.0
2016-06-16 13:50:00,73.53,73.57,73.45,73.49,26029.0,63.0633,63.0976,62.9947,63.029,26029.0
2016-06-16 14:00:00,73.49,73.58,73.47,73.55,56116.0,63.029,63.1062,63.0119,63.0805,56116.0
2016-06-16 14:10:00,73.54,73.62,73.53,73.6,59554.0,63.0719,63.1405,63.0633,63.1233,59554.0
2016-06-16 14:20:00,73.59,73.6,73.47,73.53,21641.0,63.1148,63.1233,63.0119,63.0633,21641.0
2016-06-16 14:30:00,73.53,73.6,73.5,73.54,24634.0,63.0633,63.1233,63.0376,63.0719,24634.0
2016-06-16 14:40:00,73.53,73.63,73.53,73.63,33655.0,63.0633,63.1491,63.0633,63.1491,33655.0
2016-06-16 14:50:00,73.62,73.69,73.56,73.62,41252.0,63.1405,63.2005,63.089,63.1405,41252.0
2016-06-16 15:00:00,73.62,73.67,73.59,73.6,103610.0,63.1405,63.1834,63.1148,63.1233,103610.0
2016-06-16 15:10:00,73.59,73.67,73.58,73.63,99007.0,63.1148,63.1834,63.1062,63.1491,99007.0
2016-06-16 15:20:00,73.63,73.77,73.59,73.77,61188.0,63.1491,63.2691,63.1148,63.2691,61188.0
2016-06-16 15:30:00,73.77,73.9,73.73,73.78,68147.0,63.2691,63.3806,63.2348,63.2777,68147.0
2016-06-16 15:40:00,73.79,73.84,73.75,73.77,118390.0,63.2863,63.3292,63.252,63.2691,118390.0
2016-06-16 15:50:00,73.77,73.79,73.66,73.76,254191.0,63.2691,63.2863,63.1748,63.2606,254191.0
2016-06-17 09:30:00,73.64,73.64,73.05,73.08,156685.0,63.1577,63.1577,62.6516,62.6774,156685.0
2016-06-17 09:40:00,73.15,73.32,72.86,72.86,33159.0,62.7374,62.8832,62.4887,62.4887,33159.0
2016-06-17 09:50:00,72.88,73.05,72.82,72.99,37347.0,62.5058,62.6516,62.4544,62.6002,37347.0
2016-06-17 10:00:00,72.98,73.0,72.84,72.9,24897.0,62.5916,62.6088,62.4715,62.523,24897.0
2016-06-17 10:10:00,72.89,72.99,72.87,72.96,22312.0,62.5144,62.6002,62.4973,62.5744,22312.0
2016-06-17 10:20:00,72.94,73.0,72.76,72.78,32168.0,62.5573,62.6088,62.4029,62.4201,32168.0
2016-06-17 10:30:00,72.75,72.78,72.61,72.73,15886.0,62.3943,62.4201,62.2743,62.3772,15886.0
2016-06-17 10:40:00,72.73,72.78,72.69,72.77,33457.0,62.3772,62.4201,62.3429,62.4115,33457.0
2016-06-17 10:50:00,72.76,72.85,72.71,72.72,41644.0,62.4029,62.4801,62.36,62.3686,41644.0
2016-06-17 11:00:00,72.72,72.74,72.61,72.61,35429.0,62.3686,62.3858,62.2743,62.2743,35429.0
2016-06-17 11:10:00,72.63,72.65,72.53,72.61,44803.0,62.2914,62.3086,62.2057,62.2743,44803.0
2016-06-17 11:20:00,72.62,72.62,72.49,72.5,18090.0,62.2828,62.2828,62.1713,62.1799,18090.0
2016-06-17 11:30:00,72.49,72.64,72.47,72.62,13298.0,62.1713,62.3,62.1542,62.2828,13298.0
2016-06-17 11:40:00,72.62,72.68,72.59,72.6,16077.0,62.2828,62.3343,62.2571,62.2657,16077.0
2016-06-17 11:50:00,72.61,72.66,72.54,72.65,13404.0,62.2743,62.3172,62.2142,62.3086,13404.0
2016-06-17 12:00:00,72.66,72.78,72.65,72.77,19337.0,62.3172,62.4201,62.3086,62.4115,19337.0
2016-06-17 12:10:00,72.79,72.84,72.75,72.81,21026.0,62.4286,62.4715,62.3943,62.4458,21026.0
2016-06-17 12:20:00,72.81,72.83,72.76,72.82,23094.0,62.4458,62.463,62.4029,62.4544,23094.0
2016-06-17 12:30:00,72.82,72.85,72.75,72.79,27339.0,62.4544,62.4801,62.3943,62.4286,27339.0
2016-06-17 12:40:00,72.78,72.82,72.74,72.75,24948.0,62.4201,62.4544,62.3858,62.3943,24948.0
2016-06-17 12:50:00,72.76,72.77,72.67,72.69,161679.0,62.4029,62.4115,62.3257,62.3429,161679.0
2016-06-17 13:00:00,72.69,72.86,72.62,72.86,35039.0,62.3429,62.4887,62.2828,62.4887,35039.0
2016-06-17 13:10:00,72.86,73.06,72.83,73.04,12929.0,62.4887,62.6602,62.463,62.6431,12929.0
2016-06-17 13:20:00,73.04,73.16,73.03,73.1,108097.0,62.6431,62.746,62.6345,62.6945,108097.0
2016-06-17 13:30:00,73.1,73.12,73.06,73.1,19796.0,62.6945,62.7117,62.6602,62.6945,19796.0
2016-06-17 13:40:00,73.09,73.12,73.06,73.1,35870.0,62.6859,62.7117,62.6602,62.6945,35870.0
2016-06-17 13:50:00,73.09,73.14,73.02,73.08,25034.0,62.6859,62.7288,62.6259,62.6774,25034.0
2016-06-17 14:00:00,73.07,73.11,72.99,73.05,22969.0,62.6688,62.7031,62.6002,62.6516,22969.0
2016-06-17 14:10:00,73.07,73.11,73.03,73.03,26645.0,62.6688,62.7031,62.6345,62.6345,26645.0
2016-06-17 14:20:00,73.03,73.12,73.0,73.1,29030.0,62.6345,62.7117,62.6088,62.6945,29030.0
2016-06-17 14:30:00,73.1,73.13,73.07,73.09,42612.0,62.6945,62.7202,62.6688,62.6859,42612.0
2016-06-17 14:40:00,73.09,73.13,73.03,73.05,36511.0,62.6859,62.7202,62.6345,62.6516,36511.0
2016-06-17 14:50:00,73.06,73.14,73.05,73.11,28824.0,62.6602,62.7288,62.6516,62.7031,28824.0
2016-06-17 15:00:00,73.11,73.19,73.11,73.13,34512.0,62.7031,62.7717,62.7031,62.7202,34512.0
2016-06-17 15:10:00,73.14,73.18,73.08,73.12,30277.0,62.7288,62.7631,62.6774,62.7117,30277.0
2016-06-17 15:20:00,73.12,73.13,73.03,73.03,41812.0,62.7117,62.7202,62.6345,62.6345,41812.0
2016-06-17 15:30:00,73.03,73.03,72.94,72.95,59170.0,62.6345,62.6345,62.5573,62.5659,59170.0
2016-06-17 15:40:00,72.95,72.96,72.77,72.9,147422.0,62.5659,62.5744,62.4115,62.523,147422.0
2016-06-17 15:50:00,72.9,72.95,72.8,72.82,360378.0,62.523,62.5659,62.4372,62.4544,360378.0
2016-06-20 09:30:00,73.41,73.69,73.27,73.57,52976.0,62.9604,63.2005,62.8403,63.0976,52976.0
2016-06-20 09:40:00,73.54,73.78,73.51,73.73,38665.0,63.0719,63.2777,63.0462,63.2348,38665.0
2016-06-20 09:50:00,73.76,74.01,73.74,73.97,60306.0,63.2606,63.475,63.2434,63.4407,60306.0
2016-06-20 10:00:00,73.97,74.0,73.74,73.78,53733.0,63.4407,63.4664,63.2434,63.2777,53733.0
2016-06-20 10:10:00,73.79,73.8,73.67,73.7,41257.0,63.2863,63.2949,63.1834,63.2091,41257.0
2016-06-20 10:20:00,73.7,73.8,73.68,73.68,53318.0,63.2091,63.2949,63.192,63.192,53318.0
2016-06-20 10:30:00,73.69,73.73,73.62,73.73,60155.0,63.2005,63.2348,63.1405,63.2348,60155.0
2016-06-20 10:40:00,73.73,73.73,73.54,73.54,22000.0,63.2348,63.2348,63.0719,63.0719,22000.0
2016-06-20 10:50:00,73.54,73.57,73.45,73.46,41550.0,63.0719,63.0976,62.9947,63.0033,41550.0
2016-06-20 11:00:00,73.46,73.54,73.46,73.52,19226.0,63.0033,63.0719,63.0033,63.0547,19226.0
2016-06-20 11:10:00,73.52,73.56,73.47,73.55,26201.0,63.0547,63.089,63.0119,63.0805,26201.0
2016-06-20 11:20:00,73.56,73.59,73.5,73.53,19024.0,63.089,63.1148,63.0376,63.0633,19024.0
2016-06-20 11:30:00,73.53,73.56,73.47,73.47,20131.0,63.0633,63.089,63.0119,63.0119,20131.0
2016-06-20 11:40:00,73.47,73.5,73.32,73.32,31940.0,63.0119,63.0376,62.8832,62.8832,31940.0
2016-06-20 11:50:00,73.33,73.37,73.22,73.28,41751.0,62.8918,62.9261,62.7974,62.8489,41751.0
2016-06-20 12:00:00,73.26,73.26,73.19,73.23,37500.0,62.8317,62.8317,62.7717,62.806,37500.0
2016-06-20 12:10:00,73.23,73.25,73.13,73.19,48195.0,62.806,62.8232,62.7202,62.7717,48195.0
2016-06-20 12:20:00,73.19,73.25,73.17,73.25,38376.0,62.7717,62.8232,62.7546,62.8232,38376.0
2016-06-20 12:30:00,73.24,73.28,73.2,73.22,33875.0,62.8146,62.8489,62.7803,62.7974,33875.0
2016-06-20 12:40:00,73.21,73.24,73.18,73.21,28139.0,62.7889,62.8146,62.7631,62.7889,28139.0
2016-06-20 12:50:00,73.2,73.28,73.2,73.23,75771.0,62.7803,62.8489,62.7803,62.806,75771.0
2016-06-20 13:00:00,73.23,73.25,73.19,73.24,37423.0,62.806,62.8232,62.7717,62.8146,37423.0
2016-06-20 13:10:00,73.24,73.27,73.09,73.15,31565.0,62.8146,62.8403,62.6859,62.7374,31565.0
2016-06-20 13:20:00,73.15,73.23,73.13,73.16,23082.0,62.7374,62.806,62.7202,62.746,23082.0
2016-06-20 13:30:00,73.17,73.26,73.17,73.21,30187.0,62.7546,62.8317,62.7546,62.7889,30187.0
2016-06-20 13:40:00,73.21,73.22,73.11,73.13,40902.0,62.7889,62.7974,62.7031,62.7202,40902.0
2016-06-20 13:50:00,73.13,73.17,73.05,73.07,71379.0,62.7202,62.7546,62.6516,62.6688,71379.0
2016-06-20 14:00:00,73.07,73.09,72.98,73.03,78079.0,62.6688,62.6859,62.5916,62.6345,78079.0
2016-06-20 14:10:00,73.03,73.09,72.97,73.02,89925.0,62.6345,62.6859,62.583,62.6259,89925.0
2016-06-20 14:20:00,73.01,73.07,72.97,72.99,41376.0,62.6173,62.6688,62.583,62.6002,41376.0
2016-06-20 14:30:00,72.99,73.03,72.95,72.97,38634.0,62.6002,62.6345,62.5659,62.583,38634.0
2016-06-20 14:40:00,72.97,73.05,72.93,73.05,50746.0,62.583,62.6516,62.5487,62.6516,50746.0
2016-06-20 14:50:00,73.06,73.08,72.98,73.02,43799.0,62.6602,62.6774,62.5916,62.6259,43799.0
2016-06-20 15:00:00,73.02,73.11,73.01,73.08,55646.0,62.6259,62.7031,62.6173,62.6774,55646.0
2016-06-20 15:10:00,73.08,73.1,72.96,73.0,52157.0,62.6774,62.6945,62.5744,62.6088,52157.0
2016-06-20 15:20:00,72.99,73.06,72.95,72.96,48904.0,62.6002,62.6602,62.5659,62.5744,48904.0
2016-06-20 15:30:00,72.96,73.0,72.92,72.99,80028.0,62.5744,62.6088,62.5401,62.6002,80028.0
2016-06-20 15:40:00,72.98,73.01,72.86,72.86,132931.0,62.5916,62.6173,62.4887,62.4887,132931.0
2016-06-20 15:50:00,72.86,72.92,72.77,72.89,229477.0,62.4887,62.5401,62.4115,62.5144,229477.0
2016-06-21 09:30:00,73.12,73.3,72.74,73.23,32860.0,62.7117,62.866,62.3858,62.806,32860.0
2016-06-21 09:40:00,73.24,73.43,73.22,73.28,34395.0,62.8146,62.9775,62.7974,62.8489,34395.0
2016-06-21 09:50:00,73.27,73.3,73.1,73.22,33509.0,62.8403,62.866,62.6945,62.7974,33509.0
2016-06-21 10:00:00,73.23,73.45,73.23,73.42,103097.0,62.806,62.9947,62.806,62.969,103097.0
2016-06-21 10:10:00,73.41,73.56,73.34,73.48,45679.0,62.9604,63.089,62.9004,63.0204,45679.0
2016-06-21 10:20:00,73.48,73.48,73.22,73.28,51441.0,63.0204,63.0204,62.7974,62.8489,51441.0
2016-06-21 10:30:00,73.29,73.3,73.21,73.23,39992.0,62.8575,62.866,62.7889,62.806,39992.0
2016-06-21 10:40:00,73.22,73.3,73.18,73.22,41773.0,62.7974,62.866,62.7631,62.7974,41773.0
2016-06-21 10:50:00,73.22,73.25,73.17,73.24,44434.0,62.7974,62.8232,62.7546,62.8146,44434.0
2016-06-21 11:00:00,73.24,73.37,73.23,73.3,100321.0,62.8146,62.9261,62.806,62.866,100321.0
2016-06-21 11:10:00,73.3,73.37,73.26,73.29,31914.0,62.866,62.9261,62.8317,62.8575,31914.0
2016-06-21 11:20:00,73.3,73.3,73.05,73.05,60474.0,62.866,62.866,62.6516,62.6516,60474.0
2016-06-21 11:30:00,73.06,73.11,72.98,73.1,84664.0,62.6602,62.7031,62.5916,62.6945,84664.0
2016-06-21 11:40:00,73.11,73.13,73.08,73.11,41846.0,62.7031,62.7202,62.6774,62.7031,41846.0
2016-06-21 11:50:00,73.12,73.28,73.1,73.22,106231.0,62.7117,62.8489,62.6945,62.7974,106231.0
2016-06-21 12:00:00,73.23,73.27,73.19,73.19,41976.0,62.806,62.8403,62.7717,62.7717,41976.0
2016-06-21 12:10:00,73.19,73.24,73.17,73.24,42797.0,62.7717,62.8146,62.7546,62.8146,42797.0
2016-06-21 12:20:00,73.24,73.35,73.23,73.33,35459.0,62.8146,62.9089,62.806,62.8918,35459.0
2016-06-21 12:30:00,73.33,73.35,73.29,73.31,47976.0,62.8918,62.9089,62.8575,62.8746,47976.0
2016-06-21 12:40:00,73.31,73.31,73.22,73.24,18657.0,62.8746,62.8746,62.7974,62.8146,18657.0
2016-06-21 12:50:00,73.27,73.3,73.19,73.26,19402.0,62.8403,62.866,62.7717,62.8317,19402.0
2016-06-21 13:00:00,73.27,73.28,73.17,73.22,51864.0,62.8403,62.8489,62.7546,62.7974,51864.0
2016-06-21 13:10:00,73.22,73.29,73.18,73.28,26038.0,62.7974,62.8575,62.7631,62.8489,26038.0
2016-06-21 13:20:00,73.28,73.28,73.19,73.24,58761.0,62.8489,62.8489,62.7717,62.8146,58761.0
2016-06-21 13:30:00,73.25,73.25,73.18,73.2,36943.0,62.8232,62.8232,62.7631,62.7803,36943.0
2016-06-21 13:40:00,73.19,73.25,73.18,73.19,28974.0,62.7717,62.8232,62.7631,62.7717,28974.0
2016-06-21 13:50:00,73.19,73.33,73.19,73.28,34763.0,62.7717,62.8918,62.7717,62.8489,34763.0
2016-06-21 14:00:00,73.3,73.36,73.28,73.35,42976.0,62.866,62.9175,62.8489,62.9089,42976.0
2016-06-21 14:10:00,73.36,73.46,73.33,73.44,41488.0,62.9175,63.0033,62.8918,62.9861,41488.0
2016-06-21 14:20:00,73.44,73.47,73.36,73.38,29445.0,62.9861,63.0119,62.9175,62.9347,29445.0
2016-06-21 14:30:00,73.39,73.46,73.33,73.38,35458.0,62.9432,63.0033,62.8918,62.9347,35458.0
2016-06-21 14:40:00,73.38,73.39,73.31,73.31,37034.0,62.9347,62.9432,62.8746,62.8746,37034.0
2016-06-21 14:50:00,73.3,73.38,73.29,73.32,42420.0,62.866,62.9347,62.8575,62.8832,42420.0
2016-06-21 15:00:00,73.32,73.33,73.25,73.29,31016.0,62.8832,62.8918,62.8232,62.8575,31016.0
2016-06-21 15:10:00,73.29,73.38,73.28,73.37,48024.0,62.8575,62.9347,62.8489,62.9261,48024.0
2016-06-21 15:20:00,73.38,73.41,73.34,73.39,49906.0,62.9347,62.9604,62.9004,62.9432,49906.0
2016-06-21 15:30:00,73.38,73.41,73.26,73.37,93054.0,62.9347,62.9604,62.8317,62.9261,93054.0
2016-06-21 15:40:00,73.36,73.37,73.24,73.36,91169.0,62.9175,62.9261,62.8146,62.9175,91169.0
2016-06-21 15:50:00,73.36,73.39,73.26,73.28,138299.0,62.9175,62.9432,62.8317,62.8489,138299.0
2016-06-22 09:30:00,73.41,73.5,73.25,73.34,11296.0,62.9604,63.0376,62.8232,62.9004,11296.0
2016-06-22 09:40:00,73.35,73.42,73.29,73.39,13407.0,62.9089,62.969,62.8575,62.9432,13407.0
2016-06-22 09:50:00,73.37,73.43,73.3,73.43,11625.0,62.9261,62.9775,62.866,62.9775,11625.0
2016-06-22 10:00:00,73.41,73.43,73.33,73.4,14904.0,62.9604,62.9775,62.8918,62.9518,14904.0
2016-06-22 10:10:00,73.38,73.46,73.36,73.44,15265.0,62.9347,63.0033,62.9175,62.9861,15265.0
2016-06-22 10:20:00,73.45,73.6,73.44,73.55,47450.0,62.9947,63.1233,62.9861,63.0805,47450.0
2016-06-22 10:30:00,73.54,73.58,73.45,73.53,20137.0,63.0719,63.1062,62.9947,63.0633,20137.0
2016-06-22 10:40:00,73.55,73.67,73.54,73.54,37851.0,63.0805,63.1834,63.0719,63.0719,37851.0
2016-06-22 10:50:00,73.53,73.56,73.45,73.51,21015.0,63.0633,63.089,62.9947,63.0462,21015.0
2016-06-22 11:00:00,73.52,73.54,73.49,73.5,36223.0,63.0547,63.0719,63.029,63.0376,36223.0
2016-06-22 11:10:00,73.49,73.51,73.39,73.51,16610.0,63.029,63.0462,62.9432,63.0462,16610.0
2016-06-22 11:20:00,73.54,73.6,73.49,73.57,13178.0,63.0719,63.1233,63.029,63.0976,13178.0
2016-06-22 11:30:00,73.56,73.56,73.33,73.42,16916.0,63.089,63.089,62.8918,62.969,16916.0
2016-06-22 11:40:00,73.43,73.45,73.38,73.41,12671.0,62.9775,62.9947,62.9347,62.9604,12671.0
2016-06-22 11:50:00,73.45,73.45,73.33,73.36,11532.0,62.9947,62.9947,62.8918,62.9175,11532.0
2016-06-22 12:00:00,73.35,73.43,73.31,73.33,11267.0,62.9089,62.9775,62.8746,62.8918,11267.0
2016-06-22 12:10:00,73.34,73.41,73.3,73.32,12612.0,62.9004,62.9604,62.866,62.8832,12612.0
2016-06-22 12:20:00,73.32,73.32,73.15,73.22,11147.0,62.8832,62.8832,62.7374,62.7974,11147.0
2016-06-22 12:30:00,73.23,73.31,73.18,73.31,18235.0,62.806,62.8746,62.7631,62.8746,18235.0
2016-06-22 12:40:00,73.32,73.35,73.24,73.28,6716.0,62.8832,62.9089,62.8146,62.8489,6716.0
2016-06-22 12:50:00,73.28,73.32,73.24,73.29,22257.0,62.8489,62.8832,62.8146,62.8575,22257.0
2016-06-22 13:00:00,73.27,73.29,73.08,73.1,10795.0,62.8403,62.8575,62.6774,62.6945,10795.0
2016-06-22 13:10:00,73.08,73.17,73.06,73.15,15229.0,62.6774,62.7546,62.6602,62.7374,15229.0
2016-06-22 13:20:00,73.15,73.23,73.13,73.23,12217.0,62.7374,62.806,62.7202,62.806,12217.0
2016-06-22 13:30:00,73.21,73.27,73.2,73.26,13779.0,62.7889,62.8403,62.7803,62.8317,13779.0
2016-06-22 13:40:00,73.27,73.31,73.24,73.27,9441.0,62.8403,62.8746,62.8146,62.8403,9441.0
2016-06-22 13:50:00,73.27,73.36,73.25,73.25,10822.0,62.8403,62.9175,62.8232,62.8232,10822.0
2016-06-22 14:00:00,73.25,73.34,73.24,73.26,15141.0,62.8232,62.9004,62.8146,62.8317,15141.0
2016-06-22 14:10:00,73.27,73.32,73.24,73.25,16130.0,62.8403,62.8832,62.8146,62.8232,16130.0
2016-06-22 14:20:00,73.25,73.3,73.2,73.26,17996.0,62.8232,62.866,62.7803,62.8317,17996.0
2016-06-22 14:30:00,73.27,73.32,73.17,73.17,22057.0,62.8403,62.8832,62.7546,62.7546,22057.0
2016-06-22 14:40:00,73.16,73.21,73.12,73.18,21800.0,62.746,62.7889,62.7117,62.7631,21800.0
2016-06-22 14:50:00,73.17,73.25,73.12,73.25,32247.0,62.7546,62.8232,62.7117,62.8232,32247.0
2016-06-22 15:00:00,73.24,73.32,73.14,73.15,24249.0,62.8146,62.8832,62.7288,62.7374,24249.0
2016-06-22 15:10:00,73.15,73.2,73.13,73.13,17732.0,62.7374,62.7803,62.7202,62.7202,17732.0
2016-06-22 15:20:00,73.13,73.14,73.04,73.05,27566.0,62.7202,62.7288,62.6431,62.6516,27566.0
2016-06-22 15:30:00,73.06,73.14,73.04,73.14,39128.0,62.6602,62.7288,62.6431,62.7288,39128.0
2016-06-22 15:40:00,73.14,73.15,73.06,73.1,45400.0,62.7288,62.7374,62.6602,62.6945,45400.0
2016-06-22 15:50:00,73.09,73.13,73.02,73.11,125331.0,62.6859,62.7202,62.6259,62.7031,125331.0
2016-06-23 09:30:00,73.59,73.74,73.42,73.63,21069.0,63.1148,63.2434,62.969,63.1491,21069.0
2016-06-23 09:40:00,73.63,73.68,73.4,73.4,20190.0,63.1491,63.192,62.9518,62.9518,20190.0
2016-06-23 09:50:00,73.45,73.64,73.45,73.59,23773.0,62.9947,63.1577,62.9947,63.1148,23773.0
2016-06-23 10:00:00,73.59,73.7,73.54,73.57,38203.0,63.1148,63.2091,63.0719,63.0976,38203.0
2016-06-23 10:10:00,73.57,73.58,73.31,73.31,36379.0,63.0976,63.1062,62.8746,62.8746,36379.0
2016-06-23 10:20:00,73.33,73.51,73.31,73.5,23203.0,62.8918,63.0462,62.8746,63.0376,23203.0
2016-06-23 10:30:00,73.47,73.52,73.42,73.45,17918.0,63.0119,63.0547,62.969,62.9947,17918.0
2016-06-23 10:40:00,73.46,73.46,73.34,73.38,14530.0,63.0033,63.0033,62.9004,62.9347,14530.0
2016-06-23 10:50:00,73.39,73.47,73.35,73.43,15351.0,62.9432,63.0119,62.9089,62.9775,15351.0
2016-06-23 11:00:00,73.42,73.46,73.38,73.43,31447.0,62.969,63.0033,62.9347,62.9775,31447.0
2016-06-23 11:10:00,73.44,73.46,73.4,73.46,26087.0,62.9861,63.0033,62.9518,63.0033,26087.0
2016-06-23 11:20:00,73.45,73.53,73.43,73.51,34847.0,62.9947,63.0633,62.9775,63.0462,34847.0
2016-06-23 11:30:00,73.51,73.54,73.44,73.44,13604.0,63.0462,63.0719,62.9861,62.9861,13604.0
2016-06-23 11:40:00,73.44,73.44,73.35,73.39,14036.0,62.9861,62.9861,62.9089,62.9432,14036.0
2016-06-23 11:50:00,73.38,73.44,73.38,73.38,10467.0,62.9347,62.9861,62.9347,62.9347,10467.0
2016-06-23 12:00:00,73.4,73.47,73.38,73.44,20741.0,62.9518,63.0119,62.9347,62.9861,20741.0
2016-06-23 12:10:00,73.44,73.47,73.39,73.47,16744.0,62.9861,63.0119,62.9432,63.0119,16744.0
2016-06-23 12:20:00,73.48,73.55,73.45,73.53,28607.0,63.0204,63.0805,62.9947,63.0633,28607.0
2016-06-23 12:30:00,73.53,73.61,73.52,73.56,38593.0,63.0633,63.1319,63.0547,63.089,38593.0
2016-06-23 12:40:00,73.56,73.62,73.52,73.55,24140.0,63.089,63.1405,63.0547,63.0805,24140.0
2016-06-23 12:50:00,73.55,73.64,73.55,73.63,17146.0,63.0805,63.1577,63.0805,63.1491,17146.0
2016-06-23 13:00:00,73.62,73.64,73.56,73.6,14403.0,63.1405,63.1577,63.089,63.1233,14403.0
2016-06-23 13:10:00,73.6,73.75,73.6,73.75,24371.0,63.1233,63.252,63.1233,63.252,24371.0
2016-06-23 13:20:00,73.75,73.76,73.65,73.71,16103.0,63.252,63.2606,63.1662,63.2177,16103.0
2016-06-23 13:30:00,73.71,73.72,73.64,73.66,19053.0,63.2177,63.2263,63.1577,63.1748,19053.0
2016-06-23 13:40:00,73.65,73.65,73.56,73.57,15794.0,63.1662,63.1662,63.089,63.0976,15794.0
2016-06-23 13:50:00,73.56,73.63,73.52,73.62,17054.0,63.089,63.1491,63.0547,63.1405,17054.0
2016-06-23 14:00:00,73.66,73.69,73.61,73.65,23602.0,63.1748,63.2005,63.1319,63.1662,23602.0
2016-06-23 14:10:00,73.67,73.77,73.67,73.73,26906.0,63.1834,63.2691,63.1834,63.2348,26906.0
2016-06-23 14:20:00,73.74,73.75,73.71,73.74,22150.0,63.2434,63.252,63.2177,63.2434,22150.0
2016-06-23 14:30:00,73.74,73.77,73.68,73.72,16938.0,63.2434,63.2691,63.192,63.2263,16938.0
2016-06-23 14:40:00,73.72,73.78,73.7,73.78,19923.0,63.2263,63.2777,63.2091,63.2777,19923.0
2016-06-23 14:50:00,73.77,73.81,73.75,73.78,26767.0,63.2691,63.3035,63.252,63.2777,26767.0
2016-06-23 15:00:00,73.78,73.78,73.67,73.69,25398.0,63.2777,63.2777,63.1834,63.2005,25398.0
2016-06-23 15:10:00,73.69,73.71,73.64,73.65,25403.0,63.2005,63.2177,63.1577,63.1662,25403.0
2016-06-23 15:20:00,73.65,73.66,73.55,73.6,29534.0,63.1662,63.1748,63.0805,63.1233,29534.0
2016-06-23 15:30:00,73.59,73.65,73.56,73.57,36711.0,63.1148,63.1662,63.089,63.0976,36711.0
2016-06-23 15:40:00,73.57,73.73,73.56,73.7,53944.0,63.0976,63.2348,63.089,63.2091,53944.0
2016-06-23 15:50:00,73.7,73.92,73.7,73.9,221004.0,63.2091,63.3978,63.2091,63.3806,221004.0
2016-06-24 09:30:00,71.29,71.33,70.77,71.0,112627.0,61.1422,61.1765,60.6962,60.8934,112627.0
2016-06-24 09:40:00,71.04,71.53,70.94,71.45,168235.0,60.9278,61.348,60.842,61.2794,168235.0
2016-06-24 09:50:00,71.5,71.79,71.44,71.72,101993.0,61.3223,61.571,61.2708,61.511,101993.0
2016-06-24 10:00:00,71.74,71.94,71.6,71.9,133867.0,61.5281,61.6996,61.408,61.6653,133867.0
2016-06-24 10:10:00,71.92,72.11,71.79,71.82,52434.0,61.6825,61.8454,61.571,61.5967,52434.0
2016-06-24 10:20:00,71.83,71.87,71.64,71.72,26970.0,61.6053,61.6396,61.4423,61.511,26970.0
2016-06-24 10:30:00,71.76,71.83,71.57,71.79,30481.0,61.5453,61.6053,61.3823,61.571,30481.0
2016-06-24 10:40:00,71.78,71.78,71.59,71.59,23780.0,61.5624,61.5624,61.3995,61.3995,23780.0
2016-06-24 10:50:00,71.61,71.62,71.47,71.49,61163.0,61.4166,61.4252,61.2965,61.3137,61163.0
2016-06-24 11:00:00,71.49,71.53,71.33,71.5,48687.0,61.3137,61.348,61.1765,61.3223,48687.0
2016-06-24 11:10:00,71.5,71.64,71.41,71.6,101766.0,61.3223,61.4423,61.2451,61.408,101766.0
2016-06-24 11:20:00,71.6,71.67,71.52,71.63,56629.0,61.408,61.4681,61.3394,61.4338,56629.0
2016-06-24 11:30:00,71.65,71.68,71.55,71.6,30391.0,61.4509,61.4766,61.3652,61.408,30391.0
2016-06-24 11:40:00,71.59,71.8,71.54,71.68,44417.0,61.3995,61.5796,61.3566,61.4766,44417.0
2016-06-24 11:50:00,71.68,71.71,71.62,71.66,21615.0,61.4766,61.5024,61.4252,61.4595,21615.0
2016-06-24 12:00:00,71.68,71.69,71.48,71.48,28798.0,61.4766,61.4852,61.3051,61.3051,28798.0
2016-06-24 12:10:00,71.45,71.48,71.32,71.42,27206.0,61.2794,61.3051,61.1679,61.2537,27206.0
2016-06-24 12:20:00,71.42,71.55,71.4,71.52,23607.0,61.2537,61.3652,61.2365,61.3394,23607.0
2016-06-24 12:30:00,71.5,71.5,71.32,71.34,101843.0,61.3223,61.3223,61.1679,61.185,101843.0
2016-06-24 12:40:00,71.33,71.35,71.11,71.17,35396.0,61.1765,61.1936,60.9878,61.0392,35396.0
2016-06-24 12:50:00,71.18,71.26,71.12,71.2,31567.0,61.0478,61.1164,60.9964,61.065,31567.0
2016-06-24 13:00:00,71.21,71.27,71.14,71.2,32533.0,61.0736,61.125,61.0135,61.065,32533.0
2016-06-24 13:10:00,71.19,71.32,71.19,71.29,18190.0,61.0564,61.1679,61.0564,61.1422,18190.0
2016-06-24 13:20:00,71.29,71.3,71.23,71.26,22988.0,61.1422,61.1507,61.0907,61.1164,22988.0
2016-06-24 13:30:00,71.26,71.51,71.26,71.48,41086.0,61.1164,61.3308,61.1164,61.3051,41086.0
2016-06-24 13:40:00,71.46,71.5,71.41,71.49,33912.0,61.288,61.3223,61.2451,61.3137,33912.0
2016-06-24 13:50:00,71.5,71.55,71.43,71.53,53329.0,61.3223,61.3652,61.2622,61.348,53329.0
2016-06-24 14:00:00,71.51,71.59,71.49,71.53,37123.0,61.3308,61.3995,61.3137,61.348,37123.0
2016-06-24 14:10:00,71.53,71.53,71.35,71.36,76013.0,61.348,61.348,61.1936,61.2022,76013.0
2016-06-24 14:20:00,71.35,71.36,71.18,71.26,59789.0,61.1936,61.2022,61.0478,61.1164,59789.0
2016-06-24 14:30:00,71.25,71.26,71.02,71.1,60514.0,61.1079,61.1164,60.9106,60.9792,60514.0
2016-06-24 14:40:00,71.11,71.13,70.94,71.05,52600.0,60.9878,61.0049,60.842,60.9363,52600.0
2016-06-24 14:50:00,71.05,71.25,71.05,71.06,40370.0,60.9363,61.1079,60.9363,60.9449,40370.0
2016-06-24 15:00:00,71.06,71.16,70.98,71.0,57080.0,60.9449,61.0307,60.8763,60.8934,57080.0
2016-06-24 15:10:00,71.0,71.01,70.66,70.73,129706.0,60.8934,60.902,60.6018,60.6619,129706.0
2016-06-24 15:20:00,70.71,70.89,70.71,70.84,58330.0,60.6447,60.7991,60.6447,60.7562,58330.0
2016-06-24 15:30:00,70.82,70.98,70.78,70.8,115206.0,60.7391,60.8763,60.7048,60.7219,115206.0
2016-06-24 15:40:00,70.81,71.2,70.79,71.13,174254.0,60.7305,61.065,60.7133,61.0049,174254.0
2016-06-24 15:50:00,71.14,71.25,70.63,70.67,444099.0,61.0135,61.1079,60.5761,60.6104,444099.0
2016-06-27 09:30:00,69.95,69.99,69.32,69.4,62557.0,59.9929,60.0272,59.4526,59.5212,62557.0
2016-06-27 09:40:00,69.43,69.61,69.34,69.5,58128.0,59.5469,59.7013,59.4697,59.607,58128.0
2016-06-27 09:50:00,69.5,69.61,69.41,69.54,44098.0,59.607,59.7013,59.5298,59.6413,44098.0
2016-06-27 10:00:00,69.51,69.7,69.07,69.15,57898.0,59.6155,59.7785,59.2382,59.3068,57898.0
2016-06-27 10:10:00,69.15,69.17,68.96,69.03,56558.0,59.3068,59.3239,59.1438,59.2039,56558.0
2016-06-27 10:20:00,69.03,69.16,68.76,68.82,46758.0,59.2039,59.3154,58.9723,59.0238,46758.0
2016-06-27 10:30:00,68.81,68.96,68.79,68.93,41065.0,59.0152,59.1438,58.998,59.1181,41065.0
2016-06-27 10:40:00,68.93,68.98,68.64,68.66,46048.0,59.1181,59.161,58.8694,58.8865,46048.0
2016-06-27 10:50:00,68.65,68.69,68.49,68.53,38962.0,58.878,58.9123,58.7407,58.775,38962.0
2016-06-27 11:00:00,68.56,68.62,68.47,68.6,44676.0,58.8008,58.8522,58.7236,58.8351,44676.0
2016-06-27 11:10:00,68.59,68.61,68.36,68.36,46025.0,58.8265,58.8437,58.6292,58.6292,46025.0
2016-06-27 11:20:00,68.36,68.45,68.24,68.44,71968.0,58.6292,58.7064,58.5263,58.6979,71968.0
2016-06-27 11:30:00,68.44,68.57,68.38,68.52,50535.0,58.6979,58.8093,58.6464,58.7665,50535.0
2016-06-27 11:40:00,68.51,68.58,68.48,68.52,43555.0,58.7579,58.8179,58.7322,58.7665,43555.0
2016-06-27 11:50:00,68.53,68.57,68.45,68.52,32784.0,58.775,58.8093,58.7064,58.7665,32784.0
2016-06-27 12:00:00,68.52,68.55,68.43,68.45,26200.0,58.7665,58.7922,58.6893,58.7064,26200.0
2016-06-27 12:10:00,68.44,68.57,68.42,68.54,33342.0,58.6979,58.8093,58.6807,58.7836,33342.0
2016-06-27 12:20:00,68.53,68.6,68.46,68.55,35326.0,58.775,58.8351,58.715,58.7922,35326.0
2016-06-27 12:30:00,68.55,68.65,68.46,68.46,66713.0,58.7922,58.878,58.715,58.715,66713.0
2016-06-27 12:40:00,68.46,68.46,68.25,68.32,40823.0,58.715,58.715,58.5349,58.5949,40823.0
2016-06-27 12:50:00,68.31,68.45,68.25,68.41,28405.0,58.5864,58.7064,58.5349,58.6721,28405.0
2016-06-27 13:00:00,68.42,68.54,68.37,68.5,59548.0,58.6807,58.7836,58.6378,58.7493,59548.0
2016-06-27 13:10:00,68.5,68.69,68.5,68.65,32954.0,58.7493,58.9123,58.7493,58.878,32954.0
2016-06-27 13:20:00,68.65,68.8,68.63,68.79,59796.0,58.878,59.0066,58.8608,58.998,59796.0
2016-06-27 13:30:00,68.78,68.81,68.59,68.67,52385.0,58.9895,59.0152,58.8265,58.8951,52385.0
2016-06-27 13:40:00,68.64,68.64,68.39,68.45,57792.0,58.8694,58.8694,58.655,58.7064,57792.0
2016-06-27 13:50:00,68.45,68.53,68.41,68.49,55875.0,58.7064,58.775,58.6721,58.7407,55875.0
2016-06-27 14:00:00,68.49,68.59,68.42,68.43,104758.0,58.7407,58.8265,58.6807,58.6893,104758.0
2016-06-27 14:10:00,68.42,68.43,68.27,68.29,41128.0,58.6807,58.6893,58.552,58.5692,41128.0
2016-06-27 14:20:00,68.3,68.4,68.27,68.39,44994.0,58.5778,58.6635,58.552,58.655,44994.0
2016-06-27 14:30:00,68.38,68.44,68.28,68.37,55893.0,58.6464,58.6979,58.5606,58.6378,55893.0
2016-06-27 14:40:00,68.36,68.38,68.17,68.22,37949.0,58.6292,58.6464,58.4663,58.5092,37949.0
2016-06-27 14:50:00,68.23,68.24,68.06,68.13,46914.0,58.5177,58.5263,58.3719,58.432,46914.0
2016-06-27 15:00:00,68.14,68.3,68.13,68.25,68968.0,58.4406,58.5778,58.432,58.5349,68968.0
2016-06-27 15:10:00,68.25,68.34,68.14,68.18,58381.0,58.5349,58.6121,58.4406,58.4749,58381.0
2016-06-27 15:20:00,68.17,68.21,68.03,68.14,65090.0,58.4663,58.5006,58.3462,58.4406,65090.0
2016-06-27 15:30:00,68.13,68.38,68.08,68.36,74546.0,58.432,58.6464,58.3891,58.6292,74546.0
2016-06-27 15:40:00,68.37,68.47,68.27,68.47,104040.0,58.6378,58.7236,58.552,58.7236,104040.0
2016-06-27 15:50:00,68.46,68.47,68.28,68.38,193209.0,58.715,58.7236,58.5606,58.6464,193209.0
2016-06-28 09:30:00,69.05,69.47,69.04,69.47,60809.0,59.221,59.5812,59.2124,59.5812,60809.0
2016-06-28 09:40:00,69.45,69.54,69.33,69.46,33280.0,59.5641,59.6413,59.4612,59.5727,33280.0
2016-06-28 09:50:00,69.48,69.7,69.42,69.7,61330.0,59.5898,59.7785,59.5384,59.7785,61330.0
2016-06-28 10:00:00,69.68,69.87,69.62,69.71,60583.0,59.7613,59.9243,59.7099,59.7871,60583.0
2016-06-28 10:10:00,69.75,69.86,69.73,69.84,34917.0,59.8214,59.9157,59.8042,59.8986,34917.0
2016-06-28 10:20:00,69.83,69.96,69.83,69.94,46394.0,59.89,60.0015,59.89,59.9843,46394.0
2016-06-28 10:30:00,69.92,70.05,69.92,70.0,59925.0,59.9672,60.0787,59.9672,60.0358,59925.0
2016-06-28 10:40:00,69.98,70.24,69.98,70.23,45640.0,60.0186,60.2416,60.0186,60.2331,45640.0
2016-06-28 10:50:00,70.24,70.35,70.23,70.25,59717.0,60.2416,60.336,60.2331,60.2502,59717.0
2016-06-28 11:00:00,70.24,70.29,70.06,70.09,67684.0,60.2416,60.2845,60.0872,60.113,67684.0
2016-06-28 11:10:00,70.11,70.17,70.08,70.16,23605.0,60.1301,60.1816,60.1044,60.173,23605.0
2016-06-28 11:20:00,70.15,70.18,69.92,69.95,23600.0,60.1644,60.1902,59.9672,59.9929,23600.0
2016-06-28 11:30:00,69.96,69.99,69.93,69.95,22880.0,60.0015,60.0272,59.9758,59.9929,22880.0
2016-06-28 11:40:00,69.96,70.21,69.96,70.21,16057.0,60.0015,60.2159,60.0015,60.2159,16057.0
2016-06-28 11:50:00,70.19,70.28,70.19,70.25,32462.0,60.1987,60.2759,60.1987,60.2502,32462.0
2016-06-28 12:00:00,70.25,70.27,70.17,70.25,63318.0,60.2502,60.2674,60.1816,60.2502,63318.0
2016-06-28 12:10:00,70.25,70.3,70.22,70.3,25699.0,60.2502,60.2931,60.2245,60.2931,25699.0
2016-06-28 12:20:00,70.3,70.38,70.29,70.38,32936.0,60.2931,60.3617,60.2845,60.3617,32936.0
2016-06-28 12:30:00,70.38,70.47,70.33,70.44,38171.0,60.3617,60.4389,60.3188,60.4132,38171.0
2016-06-28 12:40:00,70.44,70.53,70.39,70.44,41186.0,60.4132,60.4903,60.3703,60.4132,41186.0
2016-06-28 12:50:00,70.45,70.53,70.45,70.47,25542.0,60.4217,60.4903,60.4217,60.4389,25542.0
2016-06-28 13:00:00,70.48,70.49,70.37,70.42,43129.0,60.4475,60.456,60.3531,60.396,43129.0
2016-06-28 13:10:00,70.42,70.48,70.38,70.47,31725.0,60.396,60.4475,60.3617,60.4389,31725.0
2016-06-28 13:20:00,70.46,70.54,70.43,70.48,41082.0,60.4303,60.4989,60.4046,60.4475,41082.0
2016-06-28 13:30:00,70.5,70.5,70.36,70.42,31828.0,60.4646,60.4646,60.3445,60.396,31828.0
2016-06-28 13:40:00,70.42,70.55,70.41,70.49,30608.0,60.396,60.5075,60.3874,60.456,30608.0
2016-06-28 13:50:00,70.49,70.6,70.47,70.51,23484.0,60.456,60.5504,60.4389,60.4732,23484.0
2016-06-28 14:00:00,70.51,70.56,70.44,70.44,24456.0,60.4732,60.5161,60.4132,60.4132,24456.0
2016-06-28 14:10:00,70.44,70.48,70.35,70.4,24612.0,60.4132,60.4475,60.336,60.3789,24612.0
2016-06-28 14:20:00,70.4,70.4,70.3,70.36,25649.0,60.3789,60.3789,60.2931,60.3445,25649.0
2016-06-28 14:30:00,70.36,70.65,70.34,70.62,85374.0,60.3445,60.5933,60.3274,60.5675,85374.0
2016-06-28 14:40:00,70.63,70.63,70.54,70.6,19948.0,60.5761,60.5761,60.4989,60.5504,19948.0
2016-06-28 14:50:00,70.58,70.83,70.58,70.77,31905.0,60.5332,60.7476,60.5332,60.6962,31905.0
2016-06-28 15:00:00,70.77,70.83,70.71,70.82,42793.0,60.6962,60.7476,60.6447,60.7391,42793.0
2016-06-28 15:10:00,70.81,71.02,70.81,70.87,46467.0,60.7305,60.9106,60.7305,60.7819,46467.0
2016-06-28 15:20:00,70.86,70.88,70.66,70.74,37744.0,60.7734,60.7905,60.6018,60.6705,37744.0
2016-06-28 15:30:00,70.74,70.87,70.72,70.85,69970.0,60.6705,60.7819,60.6533,60.7648,69970.0
2016-06-28 15:40:00,70.86,70.97,70.86,70.97,90889.0,60.7734,60.8677,60.7734,60.8677,90889.0
2016-06-28 15:50:00,70.95,71.04,70.88,71.04,202831.0,60.8506,60.9278,60.7905,60.9278,202831.0
2016-06-29 09:30:00,71.4,71.82,71.31,71.66,27226.0,61.2365,61.5967,61.1593,61.4595,27226.0
2016-06-29 09:40:00,71.69,71.76,71.55,71.68,40862.0,61.4852,61.5453,61.3652,61.4766,40862.0
2016-06-29 09:50:00,71.7,71.72,71.57,71.61,40410.0,61.4938,61.511,61.3823,61.4166,40410.0
2016-06-29 10:00:00,71.61,71.7,71.57,71.7,79709.0,61.4166,61.4938,61.3823,61.4938,79709.0
2016-06-29 10:10:00,71.71,71.93,71.71,71.89,34538.0,61.5024,61.6911,61.5024,61.6568,34538.0
2016-06-29 10:20:00,71.9,71.96,71.9,71.92,28396.0,61.6653,61.7168,61.6653,61.6825,28396.0
2016-06-29 10:30:00,71.95,72.02,71.86,71.91,47157.0,61.7082,61.7683,61.631,61.6739,47157.0
2016-06-29 10:40:00,71.92,72.12,71.9,72.1,50093.0,61.6825,61.854,61.6653,61.8369,50093.0
2016-06-29 10:50:00,72.1,72.19,72.04,72.05,51506.0,61.8369,61.9141,61.7854,61.794,51506.0
2016-06-29 11:00:00,72.05,72.15,72.0,72.01,58521.0,61.794,61.8797,61.7511,61.7597,58521.0
2016-06-29 11:10:00,72.01,72.07,71.96,71.98,26032.0,61.7597,61.8111,61.7168,61.7339,26032.0
2016-06-29 11:20:00,71.98,72.1,71.94,72.08,43510.0,61.7339,61.8369,61.6996,61.8197,43510.0
2016-06-29 11:30:00,72.09,72.15,72.06,72.14,41229.0,61.8283,61.8797,61.8026,61.8712,41229.0
2016-06-29 11:40:00,72.15,72.21,72.06,72.06,21151.0,61.8797,61.9312,61.8026,61.8026,21151.0
2016-06-29 11:50:00,72.09,72.12,72.03,72.05,20090.0,61.8283,61.854,61.7768,61.794,20090.0
2016-06-29 12:00:00,72.06,72.08,72.0,72.07,19764.0,61.8026,61.8197,61.7511,61.8111,19764.0
2016-06-29 12:10:00,72.09,72.16,72.07,72.13,24070.0,61.8283,61.8883,61.8111,61.8626,24070.0
2016-06-29 12:20:00,72.13,72.25,72.13,72.21,16738.0,61.8626,61.9655,61.8626,61.9312,16738.0
2016-06-29 12:30:00,72.19,72.2,72.09,72.15,20859.0,61.9141,61.9226,61.8283,61.8797,20859.0
2016-06-29 12:40:00,72.15,72.15,72.04,72.05,16676.0,61.8797,61.8797,61.7854,61.794,16676.0
2016-06-29 12:50:00,72.05,72.09,72.03,72.09,14448.0,61.794,61.8283,61.7768,61.8283,14448.0
2016-06-29 13:00:00,72.09,72.15,72.06,72.11,29669.0,61.8283,61.8797,61.8026,61.8454,29669.0
2016-06-29 13:10:00,72.11,72.21,72.11,72.21,28066.0,61.8454,61.9312,61.8454,61.9312,28066.0
2016-06-29 13:20:00,72.21,72.31,72.2,72.26,25398.0,61.9312,62.017,61.9226,61.9741,25398.0
2016-06-29 13:30:00,72.26,72.27,72.21,72.25,19205.0,61.9741,61.9827,61.9312,61.9655,19205.0
2016-06-29 13:40:00,72.25,72.31,72.25,72.3,34377.0,61.9655,62.017,61.9655,62.0084,34377.0
2016-06-29 13:50:00,72.3,72.34,72.27,72.3,32088.0,62.0084,62.0427,61.9827,62.0084,32088.0
2016-06-29 14:00:00,72.31,72.35,72.26,72.3,34001.0,62.017,62.0513,61.9741,62.0084,34001.0
2016-06-29 14:10:00,72.3,72.37,72.24,72.25,28867.0,62.0084,62.0684,61.9569,61.9655,28867.0
2016-06-29 14:20:00,72.25,72.37,72.25,72.34,23746.0,61.9655,62.0684,61.9655,62.0427,23746.0
2016-06-29 14:30:00,72.34,72.38,72.3,72.31,19560.0,62.0427,62.077,62.0084,62.017,19560.0
2016-06-29 14:40:00,72.31,72.42,72.29,72.36,46969.0,62.017,62.1113,61.9998,62.0599,46969.0
2016-06-29 14:50:00,72.36,72.39,72.28,72.37,31250.0,62.0599,62.0856,61.9912,62.0684,31250.0
2016-06-29 15:00:00,72.37,72.46,72.35,72.42,50434.0,62.0684,62.1456,62.0513,62.1113,50434.0
2016-06-29 15:10:00,72.42,72.52,72.42,72.5,46763.0,62.1113,62.1971,62.1113,62.1799,46763.0
2016-06-29 15:20:00,72.5,72.54,72.38,72.53,45901.0,62.1799,62.2142,62.077,62.2057,45901.0
2016-06-29 15:30:00,72.53,72.55,72.44,72.47,87618.0,62.2057,62.2228,62.1285,62.1542,87618.0
2016-06-29 15:40:00,72.47,72.5,72.37,72.43,89330.0,62.1542,62.1799,62.0684,62.1199,89330.0
2016-06-29 15:50:00,72.43,72.48,72.29,72.46,199326.0,62.1199,62.1628,61.9998,62.1456,199326.0
2016-06-30 09:30:00,72.51,72.65,72.27,72.61,40490.0,62.1885,62.3086,61.9827,62.2743,40490.0
2016-06-30 09:40:00,72.56,72.79,72.55,72.76,21760.0,62.2314,62.4286,62.2228,62.4029,21760.0
2016-06-30 09:50:00,72.72,72.72,72.6,72.68,30442.0,62.3686,62.3686,62.2657,62.3343,30442.0
2016-06-30 10:00:00,72.69,72.75,72.59,72.73,33708.0,62.3429,62.3943,62.2571,62.3772,33708.0
2016-06-30 10:10:00,72.75,72.86,72.74,72.8,17803.0,62.3943,62.4887,62.3858,62.4372,17803.0
2016-06-30 10:20:00,72.81,72.94,72.8,72.84,49524.0,62.4458,62.5573,62.4372,62.4715,49524.0
2016-06-30 10:30:00,72.82,73.01,72.82,72.93,23556.0,62.4544,62.6173,62.4544,62.5487,23556.0
2016-06-30 10:40:00,72.94,73.14,72.89,73.13,19573.0,62.5573,62.7288,62.5144,62.7202,19573.0
2016-06-30 10:50:00,73.14,73.31,73.13,73.27,32909.0,62.7288,62.8746,62.7202,62.8403,32909.0
2016-06-30 11:00:00,73.27,73.32,73.13,73.19,57000.0,62.8403,62.8832,62.7202,62.7717,57000.0
2016-06-30 11:10:00,73.21,73.23,72.99,73.0,24850.0,62.7889,62.806,62.6002,62.6088,24850.0
2016-06-30 11:20:00,72.98,73.12,72.97,73.1,29820.0,62.5916,62.7117,62.583,62.6945,29820.0
2016-06-30 11:30:00,73.11,73.23,73.1,73.22,46047.0,62.7031,62.806,62.6945,62.7974,46047.0
2016-06-30 11:40:00,73.19,73.24,73.0,73.02,21043.0,62.7717,62.8146,62.6088,62.6259,21043.0
2016-06-30 11:50:00,72.99,73.07,72.93,73.07,28672.0,62.6002,62.6688,62.5487,62.6688,28672.0
2016-06-30 12:00:00,73.07,73.2,73.03,73.08,32730.0,62.6688,62.7803,62.6345,62.6774,32730.0
2016-06-30 12:10:00,73.08,73.21,73.07,73.2,19091.0,62.6774,62.7889,62.6688,62.7803,19091.0
2016-06-30 12:20:00,73.19,73.28,73.17,73.24,24593.0,62.7717,62.8489,62.7546,62.8146,24593.0
2016-06-30 12:30:00,73.23,73.25,73.15,73.21,32603.0,62.806,62.8232,62.7374,62.7889,32603.0
2016-06-30 12:40:00,73.21,73.24,73.15,73.24,23365.0,62.7889,62.8146,62.7374,62.8146,23365.0
2016-06-30 12:50:00,73.24,73.33,73.24,73.26,28272.0,62.8146,62.8918,62.8146,62.8317,28272.0
2016-06-30 13:00:00,73.25,73.3,73.22,73.22,36518.0,62.8232,62.866,62.7974,62.7974,36518.0
2016-06-30 13:10:00,73.22,73.26,73.13,73.25,26558.0,62.7974,62.8317,62.7202,62.8232,26558.0
2016-06-30 13:20:00,73.24,73.28,73.18,73.22,30881.0,62.8146,62.8489,62.7631,62.7974,30881.0
2016-06-30 13:30:00,73.21,73.24,73.17,73.19,34840.0,62.7889,62.8146,62.7546,62.7717,34840.0
2016-06-30 13:40:00,73.19,73.21,73.15,73.16,38284.0,62.7717,62.7889,62.7374,62.746,38284.0
2016-06-30 13:50:00,73.16,73.19,73.02,73.09,27813.0,62.746,62.7717,62.6259,62.6859,27813.0
2016-06-30 14:00:00,73.09,73.21,73.09,73.2,46193.0,62.6859,62.7889,62.6859,62.7803,46193.0
2016-06-30 14:10:00,73.21,73.31,73.21,73.3,42031.0,62.7889,62.8746,62.7889,62.866,42031.0
2016-06-30 14:20:00,73.3,73.47,73.27,73.28,45947.0,62.866,63.0119,62.8403,62.8489,45947.0
2016-06-30 14:30:00,73.29,73.34,73.16,73.21,31002.0,62.8575,62.9004,62.746,62.7889,31002.0
2016-06-30 14:40:00,73.21,73.31,73.2,73.3,23850.0,62.7889,62.8746,62.7803,62.866,23850.0
2016-06-30 14:50:00,73.3,73.49,73.3,73.49,37403.0,62.866,63.029,62.866,63.029,37403.0
2016-06-30 15:00:00,73.46,73.49,73.34,73.36,41663.0,63.0033,63.029,62.9004,62.9175,41663.0
2016-06-30 15:10:00,73.34,73.35,73.19,73.22,38505.0,62.9004,62.9089,62.7717,62.7974,38505.0
2016-06-30 15:20:00,73.22,73.4,73.19,73.39,36774.0,62.7974,62.9518,62.7717,62.9432,36774.0
2016-06-30 15:30:00,73.4,73.46,73.37,73.41,83231.0,62.9518,63.0033,62.9261,62.9604,83231.0
2016-06-30 15:40:00,73.42,73.5,73.37,73.45,146695.0,62.969,63.0376,62.9261,62.9947,146695.0
2016-06-30 15:50:00,73.46,73.68,73.46,73.68,264971.0,63.0033,63.192,63.0033,63.192,264971.0
2016-07-01 09:30:00,73.8,74.21,73.8,74.19,69025.0,63.2949,63.6465,63.2949,63.6294,69025.0
2016-07-01 09:40:00,74.21,74.25,74.12,74.12,41066.0,63.6465,63.6808,63.5693,63.5693,41066.0
2016-07-01 09:50:00,74.11,74.21,73.93,73.98,29873.0,63.5607,63.6465,63.4064,63.4493,29873.0
2016-07-01 10:00:00,73.99,74.06,73.96,74.01,43276.0,63.4578,63.5179,63.4321,63.475,43276.0
2016-07-01 10:10:00,74.0,74.23,74.0,74.2,36223.0,63.4664,63.6637,63.4664,63.6379,36223.0
2016-07-01 10:20:00,74.2,74.25,74.03,74.03,86214.0,63.6379,63.6808,63.4921,63.4921,86214.0
2016-07-01 10:30:00,74.03,74.05,73.95,74.01,70902.0,63.4921,63.5093,63.4235,63.475,70902.0
2016-07-01 10:40:00,74.01,74.08,73.9,73.99,124591.0,63.475,63.535,63.3806,63.4578,124591.0
2016-07-01 10:50:00,73.99,74.15,73.99,74.13,40876.0,63.4578,63.5951,63.4578,63.5779,40876.0
2016-07-01 11:00:00,74.12,74.13,73.98,74.04,53861.0,63.5693,63.5779,63.4493,63.5007,53861.0
2016-07-01 11:10:00,74.04,74.11,73.99,74.04,30370.0,63.5007,63.5607,63.4578,63.5007,30370.0
2016-07-01 11:20:00,74.05,74.12,73.99,74.1,37524.0,63.5093,63.5693,63.4578,63.5522,37524.0
2016-07-01 11:30:00,74.11,74.21,74.09,74.18,32133.0,63.5607,63.6465,63.5436,63.6208,32133.0
2016-07-01 11:40:00,74.19,74.27,74.15,74.23,26439.0,63.6294,63.698,63.5951,63.6637,26439.0
2016-07-01 11:50:00,74.24,74.25,74.14,74.24,22791.0,63.6722,63.6808,63.5865,63.6722,22791.0
2016-07-01 12:00:00,74.21,74.29,74.19,74.27,42741.0,63.6465,63.7151,63.6294,63.698,42741.0
2016-07-01 12:10:00,74.28,74.33,74.19,74.28,27049.0,63.7066,63.7494,63.6294,63.7066,27049.0
2016-07-01 12:20:00,74.28,74.29,74.14,74.18,35065.0,63.7066,63.7151,63.5865,63.6208,35065.0
2016-07-01 12:30:00,74.17,74.24,74.16,74.23,30703.0,63.6122,63.6722,63.6036,63.6637,30703.0
2016-07-01 12:40:00,74.23,74.38,74.21,74.3,61958.0,63.6637,63.7923,63.6465,63.7237,61958.0
2016-07-01 12:50:00,74.29,74.39,74.23,74.39,49296.0,63.7151,63.8009,63.6637,63.8009,49296.0
2016-07-01 13:00:00,74.39,74.45,74.35,74.38,31879.0,63.8009,63.8524,63.7666,63.7923,31879.0
2016-07-01 13:10:00,74.38,74.47,74.36,74.42,64819.0,63.7923,63.8695,63.7752,63.8266,64819.0
2016-07-01 13:20:00,74.42,74.48,74.22,74.22,65579.0,63.8266,63.8781,63.6551,63.6551,65579.0
2016-07-01 13:30:00,74.23,74.36,74.21,74.27,40998.0,63.6637,63.7752,63.6465,63.698,40998.0
2016-07-01 13:40:00,74.27,74.46,74.26,74.43,54618.0,63.698,63.8609,63.6894,63.8352,54618.0
2016-07-01 13:50:00,74.44,74.48,74.33,74.34,35845.0,63.8438,63.8781,63.7494,63.758,35845.0
2016-07-01 14:00:00,74.35,74.5,74.35,74.46,78367.0,63.7666,63.8952,63.7666,63.8609,78367.0
2016-07-01 14:10:00,74.46,74.5,74.38,74.38,89421.0,63.8609,63.8952,63.7923,63.7923,89421.0
2016-07-01 14:20:00,74.38,74.41,74.31,74.37,32575.0,63.7923,63.818,63.7323,63.7837,32575.0
2016-07-01 14:30:00,74.36,74.41,74.31,74.36,41153.0,63.7752,63.818,63.7323,63.7752,41153.0
2016-07-01 14:40:00,74.36,74.4,74.32,74.35,83769.0,63.7752,63.8095,63.7409,63.7666,83769.0
2016-07-01 14:50:00,74.36,74.43,74.33,74.35,95937.0,63.7752,63.8352,63.7494,63.7666,95937.0
2016-07-01 15:00:00,74.36,74.39,74.27,74.32,72450.0,63.7752,63.8009,63.698,63.7409,72450.0
2016-07-01 15:10:00,74.32,74.4,74.31,74.4,66765.0,63.7409,63.8095,63.7323,63.8095,66765.0
2016-07-01 15:20:00,74.4,74.42,74.35,74.4,59246.0,63.8095,63.8266,63.7666,63.8095,59246.0
2016-07-01 15:30:00,74.39,74.46,74.3,74.33,133293.0,63.8009,63.8609,63.7237,63.7494,133293.0
2016-07-01 15:40:00,74.33,74.44,74.27,74.43,114522.0,63.7494,63.8438,63.698,63.8352,114522.0
2016-07-01 15:50:00,74.44,74.56,74.43,74.47,256836.0,63.8438,63.9467,63.8352,63.8695,256836.0
2016-07-05 09:30:00,74.07,74.28,73.78,73.93,30686.0,63.5264,63.7066,63.2777,63.4064,30686.0
2016-07-05 09:40:00,73.92,73.97,73.82,73.93,17876.0,63.3978,63.4407,63.312,63.4064,17876.0
2016-07-05 09:50:00,73.93,74.11,73.93,74.11,22585.0,63.4064,63.5607,63.4064,63.5607,22585.0
2016-07-05 10:00:00,74.08,74.12,74.0,74.04,27365.0,63.535,63.5693,63.4664,63.5007,27365.0
2016-07-05 10:10:00,74.03,74.22,74.0,74.19,17148.0,63.4921,63.6551,63.4664,63.6294,17148.0
2016-07-05 10:20:00,74.18,74.41,74.17,74.35,27114.0,63.6208,63.818,63.6122,63.7666,27114.0
2016-07-05 10:30:00,74.33,74.4,74.25,74.39,64109.0,63.7494,63.8095,63.6808,63.8009,64109.0
2016-07-05 10:40:00,74.37,74.44,74.34,74.38,27636.0,63.7837,63.8438,63.758,63.7923,27636.0
2016-07-05 10:50:00,74.37,74.37,74.26,74.33,21523.0,63.7837,63.7837,63.6894,63.7494,21523.0
2016-07-05 11:00:00,74.32,74.43,74.29,74.34,63215.0,63.7409,63.8352,63.7151,63.758,63215.0
2016-07-05 11:10:00,74.31,74.39,74.09,74.36,19675.0,63.7323,63.8009,63.5436,63.7752,19675.0
2016-07-05 11:20:00,74.38,74.41,74.31,74.35,31395.0,63.7923,63.818,63.7323,63.7666,31395.0
2016-07-05 11:30:00,74.3,74.4,74.29,74.34,63723.0,63.7237,63.8095,63.7151,63.758,63723.0
2016-07-05 11:40:00,74.33,74.33,74.24,74.29,20632.0,63.7494,63.7494,63.6722,63.7151,20632.0
2016-07-05 11:50:00,74.29,74.29,74.19,74.23,13089.0,63.7151,63.7151,63.6294,63.6637,13089.0
2016-07-05 12:00:00,74.23,74.26,74.14,74.23,29139.0,63.6637,63.6894,63.5865,63.6637,29139.0
2016-07-05 12:10:00,74.22,74.24,74.16,74.21,30318.0,63.6551,63.6722,63.6036,63.6465,30318.0
2016-07-05 12:20:00,74.21,74.26,74.17,74.18,16626.0,63.6465,63.6894,63.6122,63.6208,16626.0
2016-07-05 12:30:00,74.2,74.22,74.15,74.2,24120.0,63.6379,63.6551,63.5951,63.6379,24120.0
2016-07-05 12:40:00,74.2,74.23,74.16,74.21,21533.0,63.6379,63.6637,63.6036,63.6465,21533.0
2016-07-05 12:50:00,74.21,74.24,74.17,74.24,17930.0,63.6465,63.6722,63.6122,63.6722,17930.0
2016-07-05 13:00:00,74.23,74.26,74.15,74.21,50264.0,63.6637,63.6894,63.5951,63.6465,50264.0
2016-07-05 13:10:00,74.22,74.25,74.15,74.16,28660.0,63.6551,63.6808,63.5951,63.6036,28660.0
2016-07-05 13:20:00,74.16,74.24,74.15,74.23,43370.0,63.6036,63.6722,63.5951,63.6637,43370.0
2016-07-05 13:30:00,74.23,74.26,74.08,74.13,33339.0,63.6637,63.6894,63.535,63.5779,33339.0
2016-07-05 13:40:00,74.13,74.26,74.11,74.22,50346.0,63.5779,63.6894,63.5607,63.6551,50346.0
2016-07-05 13:50:00,74.22,74.31,74.2,74.24,67504.0,63.6551,63.7323,63.6379,63.6722,67504.0
2016-07-05 14:00:00,74.23,74.32,74.22,74.27,33649.0,63.6637,63.7409,63.6551,63.698,33649.0
2016-07-05 14:10:00,74.27,74.32,74.23,74.25,27125.0,63.698,63.7409,63.6637,63.6808,27125.0
2016-07-05 14:20:00,74.25,74.3,74.21,74.28,56236.0,63.6808,63.7237,63.6465,63.7066,56236.0
2016-07-05 14:30:00,74.28,74.38,74.26,74.34,42974.0,63.7066,63.7923,63.6894,63.758,42974.0
2016-07-05 14:40:00,74.35,74.44,74.34,74.41,105411.0,63.7666,63.8438,63.758,63.818,105411.0
2016-07-05 14:50:00,74.41,74.48,74.37,74.46,102397.0,63.818,63.8781,63.7837,63.8609,102397.0
2016-07-05 15:00:00,74.46,74.52,74.38,74.44,118635.0,63.8609,63.9124,63.7923,63.8438,118635.0
2016-07-05 15:10:00,74.42,74.42,74.25,74.31,92461.0,63.8266,63.8266,63.6808,63.7323,92461.0
2016-07-05 15:20:00,74.31,74.36,74.3,74.32,46481.0,63.7323,63.7752,63.7237,63.7409,46481.0
2016-07-05 15:30:00,74.31,74.51,74.3,74.5,63303.0,63.7323,63.9038,63.7237,63.8952,63303.0
2016-07-05 15:40:00,74.5,74.65,74.49,74.65,126713.0,63.8952,64.0239,63.8867,64.0239,126713.0
2016-07-05 15:50:00,74.65,74.67,74.59,74.61,418567.0,64.0239,64.041,63.9724,63.9896,418567.0
2016-07-06 09:30:00,74.22,74.64,74.14,74.28,98093.0,63.6551,64.0153,63.5865,63.7066,98093.0
2016-07-06 09:40:00,74.28,74.53,74.23,74.32,47646.0,63.7066,63.921,63.6637,63.7409,47646.0
2016-07-06 09:50:00,74.32,74.34,74.09,74.17,48482.0,63.7409,63.758,63.5436,63.6122,48482.0
2016-07-06 10:00:00,74.19,74.35,74.03,74.05,37945.0,63.6294,63.7666,63.4921,63.5093,37945.0
2016-07-06 10:10:00,74.06,74.15,74.01,74.06,43216.0,63.5179,63.5951,63.475,63.5179,43216.0
2016-07-06 10:20:00,74.09,74.12,73.9,73.95,43237.0,63.5436,63.5693,63.3806,63.4235,43237.0
2016-07-06 10:30:00,73.94,74.0,73.86,73.92,43385.0,63.4149,63.4664,63.3463,63.3978,43385.0
2016-07-06 10:40:00,73.92,74.0,73.84,74.0,39534.0,63.3978,63.4664,63.3292,63.4664,39534.0
2016-07-06 10:50:00,74.0,74.24,74.0,74.23,32387.0,63.4664,63.6722,63.4664,63.6637,32387.0
2016-07-06 11:00:00,74.25,74.35,74.22,74.32,43582.0,63.6808,63.7666,63.6551,63.7409,43582.0
2016-07-06 11:10:00,74.35,74.42,74.31,74.33,29336.0,63.7666,63.8266,63.7323,63.7494,29336.0
2016-07-06 11:20:00,74.34,74.4,74.14,74.14,22398.0,63.758,63.8095,63.5865,63.5865,22398.0
2016-07-06 11:30:00,74.17,74.26,74.12,74.14,24704.0,63.6122,63.6894,63.5693,63.5865,24704.0
2016-07-06 11:40:00,74.16,74.16,73.97,74.11,31222.0,63.6036,63.6036,63.4407,63.5607,31222.0
2016-07-06 11:50:00,74.13,74.2,74.08,74.12,20779.0,63.5779,63.6379,63.535,63.5693,20779.0
2016-07-06 12:00:00,74.12,74.26,74.1,74.19,23597.0,63.5693,63.6894,63.5522,63.6294,23597.0
2016-07-06 12:10:00,74.2,74.27,74.11,74.13,24087.0,63.6379,63.698,63.5607,63.5779,24087.0
2016-07-06 12:20:00,74.14,74.17,74.03,74.11,35085.0,63.5865,63.6122,63.4921,63.5607,35085.0
2016-07-06 12:30:00,74.13,74.15,74.04,74.13,38096.0,63.5779,63.5951,63.5007,63.5779,38096.0
2016-07-06 12:40:00,74.18,74.27,74.07,74.07,12090.0,63.6208,63.698,63.5264,63.5264,12090.0
2016-07-06 12:50:00,74.07,74.19,74.04,74.17,11897.0,63.5264,63.6294,63.5007,63.6122,11897.0
2016-07-06 13:00:00,74.18,74.21,74.09,74.13,25252.0,63.6208,63.6465,63.5436,63.5779,25252.0
2016-07-06 13:10:00,74.13,74.15,74.04,74.07,18298.0,63.5779,63.5951,63.5007,63.5264,18298.0
2016-07-06 13:20:00,74.08,74.14,74.01,74.06,16158.0,63.535,63.5865,63.475,63.5179,16158.0
2016-07-06 13:30:00,74.07,74.14,74.02,74.05,21797.0,63.5264,63.5865,63.4836,63.5093,21797.0
2016-07-06 13:40:00,74.06,74.06,73.96,74.01,39481.0,63.5179,63.5179,63.4321,63.475,39481.0
2016-07-06 13:50:00,74.01,74.09,74.01,74.09,21991.0,63.475,63.5436,63.475,63.5436,21991.0
2016-07-06 14:00:00,74.1,74.2,74.06,74.18,29891.0,63.5522,63.6379,63.5179,63.6208,29891.0
2016-07-06 14:10:00,74.19,74.21,74.0,74.15,25380.0,63.6294,63.6465,63.4664,63.5951,25380.0
2016-07-06 14:20:00,74.17,74.18,74.07,74.1,16088.0,63.6122,63.6208,63.5264,63.5522,16088.0
2016-07-06 14:30:00,74.1,74.3,74.1,74.29,23634.0,63.5522,63.7237,63.5522,63.7151,23634.0
2016-07-06 14:40:00,74.29,74.32,74.24,74.26,26293.0,63.7151,63.7409,63.6722,63.6894,26293.0
2016-07-06 14:50:00,74.26,74.31,74.22,74.28,40711.0,63.6894,63.7323,63.6551,63.7066,40711.0
2016-07-06 15:00:00,74.29,74.31,74.17,74.23,27536.0,63.7151,63.7323,63.6122,63.6637,27536.0
2016-07-06 15:10:00,74.23,74.25,74.18,74.19,28709.0,63.6637,63.6808,63.6208,63.6294,28709.0
2016-07-06 15:20:00,74.18,74.2,74.1,74.14,37104.0,63.6208,63.6379,63.5522,63.5865,37104.0
2016-07-06 15:30:00,74.14,74.23,74.13,74.23,47243.0,63.5865,63.6637,63.5779,63.6637,47243.0
2016-07-06 15:40:00,74.22,74.28,74.19,74.19,60760.0,63.6551,63.7066,63.6294,63.6294,60760.0
2016-07-06 15:50:00,74.2,74.34,74.16,74.28,233262.0,63.6379,63.758,63.6036,63.7066,233262.0
2016-07-07 09:30:00,74.23,74.44,74.23,74.31,27935.0,63.6637,63.8438,63.6637,63.7323,27935.0
2016-07-07 09:40:00,74.31,74.44,74.28,74.44,47070.0,63.7323,63.8438,63.7066,63.8438,47070.0
2016-07-07 09:50:00,74.4,74.45,74.35,74.44,17810.0,63.8095,63.8524,63.7666,63.8438,17810.0
2016-07-07 10:00:00,74.44,74.5,74.34,74.49,33580.0,63.8438,63.8952,63.758,63.8867,33580.0
2016-07-07 10:10:00,74.47,74.54,74.45,74.51,17527.0,63.8695,63.9295,63.8524,63.9038,17527.0
2016-07-07 10:20:00,74.53,74.66,74.43,74.65,42318.0,63.921,64.0325,63.8352,64.0239,42318.0
2016-07-07 10:30:00,74.66,74.68,74.5,74.58,19340.0,64.0325,64.0496,63.8952,63.9638,19340.0
2016-07-07 10:40:00,74.59,74.6,74.49,74.57,28054.0,63.9724,63.981,63.8867,63.9553,28054.0
2016-07-07 10:50:00,74.56,74.58,74.4,74.43,14351.0,63.9467,63.9638,63.8095,63.8352,14351.0
2016-07-07 11:00:00,74.39,74.46,74.37,74.39,14280.0,63.8009,63.8609,63.7837,63.8009,14280.0
2016-07-07 11:10:00,74.4,74.44,74.36,74.36,17054.0,63.8095,63.8438,63.7752,63.7752,17054.0
2016-07-07 11:20:00,74.36,74.45,74.34,74.43,17196.0,63.7752,63.8524,63.758,63.8352,17196.0
2016-07-07 11:30:00,74.44,74.57,74.42,74.57,17249.0,63.8438,63.9553,63.8266,63.9553,17249.0
2016-07-07 11:40:00,74.58,74.68,74.55,74.57,20410.0,63.9638,64.0496,63.9381,63.9553,20410.0
2016-07-07 11:50:00,74.57,74.61,74.54,74.6,19007.0,63.9553,63.9896,63.9295,63.981,19007.0
2016-07-07 12:00:00,74.61,74.65,74.45,74.47,43590.0,63.9896,64.0239,63.8524,63.8695,43590.0
2016-07-07 12:10:00,74.48,74.57,74.48,74.57,17085.0,63.8781,63.9553,63.8781,63.9553,17085.0
2016-07-07 12:20:00,74.57,74.6,74.48,74.58,20557.0,63.9553,63.981,63.8781,63.9638,20557.0
2016-07-07 12:30:00,74.59,74.63,74.49,74.61,29071.0,63.9724,64.0067,63.8867,63.9896,29071.0
2016-07-07 12:40:00,74.62,74.62,74.5,74.56,19112.0,63.9982,63.9982,63.8952,63.9467,19112.0
2016-07-07 12:50:00,74.55,74.57,74.49,74.53,62145.0,63.9381,63.9553,63.8867,63.921,62145.0
2016-07-07 13:00:00,74.53,74.54,74.44,74.51,36563.0,63.921,63.9295,63.8438,63.9038,36563.0
2016-07-07 13:10:00,74.51,74.59,74.49,74.57,28866.0,63.9038,63.9724,63.8867,63.9553,28866.0
2016-07-07 13:20:00,74.56,74.65,74.56,74.57,27283.0,63.9467,64.0239,63.9467,63.9553,27283.0
2016-07-07 13:30:00,74.56,74.73,74.56,74.72,56204.0,63.9467,64.0925,63.9467,64.0839,56204.0
2016-07-07 13:40:00,74.72,74.72,74.59,74.66,36070.0,64.0839,64.0839,63.9724,64.0325,36070.0
2016-07-07 13:50:00,74.66,74.67,74.6,74.66,22072.0,64.0325,64.041,63.981,64.0325,22072.0
2016-07-07 14:00:00,74.65,74.68,74.57,74.61,27944.0,64.0239,64.0496,63.9553,63.9896,27944.0
2016-07-07 14:10:00,74.6,74.6,74.49,74.52,44253.0,63.981,63.981,63.8867,63.9124,44253.0
2016-07-07 14:20:00,74.53,74.62,74.48,74.5,45920.0,63.921,63.9982,63.8781,63.8952,45920.0
2016-07-07 14:30:00,74.53,74.55,74.47,74.51,27834.0,63.921,63.9381,63.8695,63.9038,27834.0
2016-07-07 14:40:00,74.52,74.52,74.43,74.51,32876.0,63.9124,63.9124,63.8352,63.9038,32876.0
2016-07-07 14:50:00,74.51,74.53,74.47,74.51,42491.0,63.9038,63.921,63.8695,63.9038,42491.0
2016-07-07 15:00:00,74.51,74.57,74.47,74.57,29149.0,63.9038,63.9553,63.8695,63.9553,29149.0
2016-07-07 15:10:00,74.58,74.67,74.56,74.67,33942.0,63.9638,64.041,63.9467,64.041,33942.0
2016-07-07 15:20:00,74.67,74.69,74.63,74.67,34005.0,64.041,64.0582,64.0067,64.041,34005.0
2016-07-07 15:30:00,74.67,74.78,74.66,74.76,62899.0,64.041,64.1354,64.0325,64.1182,62899.0
2016-07-07 15:40:00,74.77,74.8,74.7,74.74,105319.0,64.1268,64.1525,64.0668,64.1011,105319.0
2016-07-07 15:50:00,74.74,74.83,74.72,74.77,164784.0,64.1011,64.1783,64.0839,64.1268,164784.0
2016-07-08 09:30:00,75.06,75.35,75.0,75.16,52775.0,64.3755,64.6242,64.3241,64.4613,52775.0
2016-07-08 09:40:00,75.16,75.33,75.15,75.27,19047.0,64.4613,64.6071,64.4527,64.5556,19047.0
2016-07-08 09:50:00,75.28,75.29,75.18,75.18,13081.0,64.5642,64.5728,64.4784,64.4784,13081.0
2016-07-08 10:00:00,75.18,75.47,75.15,75.47,32196.0,64.4784,64.7272,64.4527,64.7272,32196.0
2016-07-08 10:10:00,75.48,75.49,75.36,75.38,21375.0,64.7357,64.7443,64.6328,64.65,21375.0
2016-07-08 10:20:00,75.4,75.47,75.34,75.37,23081.0,64.6671,64.7272,64.6157,64.6414,23081.0
2016-07-08 10:30:00,75.37,75.43,75.31,75.42,18160.0,64.6414,64.6929,64.5899,64.6843,18160.0
2016-07-08 10:40:00,75.42,75.61,75.41,75.59,26348.0,64.6843,64.8472,64.6757,64.8301,26348.0
2016-07-08 10:50:00,75.59,75.69,75.57,75.69,50867.0,64.8301,64.9158,64.8129,64.9158,50867.0
2016-07-08 11:00:00,75.68,75.75,75.68,75.74,29561.0,64.9073,64.9673,64.9073,64.9587,29561.0
2016-07-08 11:10:00,75.74,75.85,75.73,75.84,42547.0,64.9587,65.0531,64.9501,65.0445,42547.0
2016-07-08 11:20:00,75.84,75.85,75.82,75.84,41335.0,65.0445,65.0531,65.0273,65.0445,41335.0
2016-07-08 11:30:00,75.85,76.02,75.8,75.98,145901.0,65.0531,65.1989,65.0102,65.1646,145901.0
2016-07-08 11:40:00,75.98,76.04,75.96,76.03,31685.0,65.1646,65.216,65.1474,65.2074,31685.0
2016-07-08 11:50:00,76.03,76.13,75.99,76.08,47087.0,65.2074,65.2932,65.1731,65.2503,47087.0
2016-07-08 12:00:00,76.09,76.13,76.05,76.1,24924.0,65.2589,65.2932,65.2246,65.2675,24924.0
2016-07-08 12:10:00,76.11,76.18,76.1,76.18,196643.0,65.2761,65.3361,65.2675,65.3361,196643.0
2016-07-08 12:20:00,76.18,76.18,76.08,76.15,70016.0,65.3361,65.3361,65.2503,65.3104,70016.0
2016-07-08 12:30:00,76.15,76.17,76.12,76.15,62492.0,65.3104,65.3275,65.2846,65.3104,62492.0
2016-07-08 12:40:00,76.16,76.16,75.88,75.95,30657.0,65.3189,65.3189,65.0788,65.1388,30657.0
2016-07-08 12:50:00,75.95,75.98,75.93,75.94,25935.0,65.1388,65.1646,65.1217,65.1303,25935.0
2016-07-08 13:00:00,75.94,76.03,75.93,76.0,10807.0,65.1303,65.2074,65.1217,65.1817,10807.0
2016-07-08 13:10:00,76.01,76.01,75.88,75.9,37402.0,65.1903,65.1903,65.0788,65.096,37402.0
2016-07-08 13:20:00,75.9,75.91,75.81,75.88,18232.0,65.096,65.1045,65.0188,65.0788,18232.0
2016-07-08 13:30:00,75.9,75.93,75.82,75.89,12899.0,65.096,65.1217,65.0273,65.0874,12899.0
2016-07-08 13:40:00,75.9,75.92,75.88,75.89,21495.0,65.096,65.1131,65.0788,65.0874,21495.0
2016-07-08 13:50:00,75.89,75.91,75.85,75.86,17492.0,65.0874,65.1045,65.0531,65.0616,17492.0
2016-07-08 14:00:00,75.88,75.91,75.87,75.91,17722.0,65.0788,65.1045,65.0702,65.1045,17722.0
2016-07-08 14:10:00,75.9,75.93,75.87,75.93,13286.0,65.096,65.1217,65.0702,65.1217,13286.0
2016-07-08 14:20:00,75.93,75.97,75.91,75.97,27159.0,65.1217,65.156,65.1045,65.156,27159.0
2016-07-08 14:30:00,75.98,76.05,75.96,75.97,43255.0,65.1646,65.2246,65.1474,65.156,43255.0
2016-07-08 14:40:00,75.95,76.01,75.93,75.93,85772.0,65.1388,65.1903,65.1217,65.1217,85772.0
2016-07-08 14:50:00,75.93,75.99,75.87,75.91,20025.0,65.1217,65.1731,65.0702,65.1045,20025.0
2016-07-08 15:00:00,75.92,75.96,75.87,75.96,24276.0,65.1131,65.1474,65.0702,65.1474,24276.0
2016-07-08 15:10:00,75.97,76.01,75.95,75.99,78656.0,65.156,65.1903,65.1388,65.1731,78656.0
2016-07-08 15:20:00,76.0,76.05,75.99,76.02,53702.0,65.1817,65.2246,65.1731,65.1989,53702.0
2016-07-08 15:30:00,76.02,76.04,75.99,75.99,69840.0,65.1989,65.216,65.1731,65.1731,69840.0
2016-07-08 15:40:00,75.98,76.03,75.97,76.0,112556.0,65.1646,65.2074,65.156,65.1817,112556.0
2016-07-08 15:50:00,76.0,76.08,76.0,76.02,159758.0,65.1817,65.2503,65.1817,65.1989,159758.0
2016-07-11 09:30:00,76.3,76.5,76.29,76.38,58845.0,65.439,65.6105,65.4304,65.5076,58845.0
2016-07-11 09:40:00,76.36,76.55,76.3,76.42,17689.0,65.4905,65.6534,65.439,65.5419,17689.0
2016-07-11 09:50:00,76.41,76.74,76.4,76.72,54257.0,65.5334,65.8164,65.5248,65.7992,54257.0
2016-07-11 10:00:00,76.73,76.85,76.71,76.77,91546.0,65.8078,65.9107,65.7906,65.8421,91546.0
2016-07-11 10:10:00,76.76,76.79,76.6,76.61,50085.0,65.8335,65.8593,65.6963,65.7049,50085.0
2016-07-11 10:20:00,76.63,76.7,76.5,76.5,22120.0,65.722,65.7821,65.6105,65.6105,22120.0
2016-07-11 10:30:00,76.51,76.52,76.41,76.46,46314.0,65.6191,65.6277,65.5334,65.5762,46314.0
2016-07-11 10:40:00,76.47,76.56,76.42,76.53,45117.0,65.5848,65.662,65.5419,65.6363,45117.0
2016-07-11 10:50:00,76.54,76.54,76.4,76.44,16723.0,65.6448,65.6448,65.5248,65.5591,16723.0
2016-07-11 11:00:00,76.44,76.53,76.43,76.53,24271.0,65.5591,65.6363,65.5505,65.6363,24271.0
2016-07-11 11:10:00,76.53,76.54,76.42,76.53,53303.0,65.6363,65.6448,65.5419,65.6363,53303.0
2016-07-11 11:20:00,76.54,76.55,76.48,76.48,17135.0,65.6448,65.6534,65.5934,65.5934,17135.0
2016-07-11 11:30:00,76.49,76.52,76.46,76.49,13286.0,65.602,65.6277,65.5762,65.602,13286.0
2016-07-11 11:40:00,76.48,76.54,76.47,76.5,13861.0,65.5934,65.6448,65.5848,65.6105,13861.0
2016-07-11 11:50:00,76.5,76.53,76.47,76.49,24454.0,65.6105,65.6363,65.5848,65.602,24454.0
2016-07-11 12:00:00,76.51,76.51,76.4,76.42,10666.0,65.6191,65.6191,65.5248,65.5419,10666.0
2016-07-11 12:10:00,76.43,76.43,76.37,76.39,9087.0,65.5505,65.5505,65.499,65.5162,9087.0
2016-07-11 12:20:00,76.38,76.41,76.33,76.33,11798.0,65.5076,65.5334,65.4647,65.4647,11798.0
2016-07-11 12:30:00,76.34,76.37,76.25,76.34,58382.0,65.4733,65.499,65.3961,65.4733,58382.0
2016-07-11 12:40:00,76.34,76.49,76.32,76.44,11373.0,65.4733,65.602,65.4562,65.5591,11373.0
2016-07-11 12:50:00,76.43,76.54,76.43,76.54,8281.0,65.5505,65.6448,65.5505,65.6448,8281.0
2016-07-11 13:00:00,76.52,76.52,76.48,76.51,11132.0,65.6277,65.6277,65.5934,65.6191,11132.0
2016-07-11 13:10:00,76.51,76.52,76.42,76.42,16243.0,65.6191,65.6277,65.5419,65.5419,16243.0
2016-07-11 13:20:00,76.42,76.47,76.4,76.42,18523.0,65.5419,65.5848,65.5248,65.5419,18523.0
2016-07-11 13:30:00,76.42,76.48,76.42,76.48,23111.0,65.5419,65.5934,65.5419,65.5934,23111.0
2016-07-11 13:40:00,76.48,76.49,76.4,76.43,27063.0,65.5934,65.602,65.5248,65.5505,27063.0
2016-07-11 13:50:00,76.44,76.46,76.29,76.34,20006.0,65.5591,65.5762,65.4304,65.4733,20006.0
2016-07-11 14:00:00,76.33,76.35,76.28,76.35,14438.0,65.4647,65.4819,65.4219,65.4819,14438.0
2016-07-11 14:10:00,76.34,76.34,76.2,76.21,34856.0,65.4733,65.4733,65.3532,65.3618,34856.0
2016-07-11 14:20:00,76.2,76.21,76.11,76.11,54064.0,65.3532,65.3618,65.2761,65.2761,54064.0
2016-07-11 14:30:00,76.13,76.28,76.12,76.16,81251.0,65.2932,65.4219,65.2846,65.3189,81251.0
2016-07-11 14:40:00,76.17,76.17,76.05,76.11,35897.0,65.3275,65.3275,65.2246,65.2761,35897.0
2016-07-11 14:50:00,76.1,76.21,76.1,76.2,23002.0,65.2675,65.3618,65.2675,65.3532,23002.0
2016-07-11 15:00:00,76.2,76.3,76.2,76.29,29507.0,65.3532,65.439,65.3532,65.4304,29507.0
2016-07-11 15:10:00,76.29,76.31,76.24,76.27,31244.0,65.4304,65.4476,65.3876,65.4133,31244.0
2016-07-11 15:20:00,76.27,76.28,76.2,76.2,36970.0,65.4133,65.4219,65.3532,65.3532,36970.0
2016-07-11 15:30:00,76.21,76.25,76.19,76.24,39436.0,65.3618,65.3961,65.3447,65.3876,39436.0
2016-07-11 15:40:00,76.24,76.24,76.11,76.12,62264.0,65.3876,65.3876,65.2761,65.2846,62264.0
2016-07-11 15:50:00,76.13,76.16,75.95,76.01,188878.0,65.2932,65.3189,65.1388,65.1903,188878.0
2016-07-12 09:30:00,76.36,76.42,76.0,76.17,22183.0,65.4905,65.5419,65.1817,65.3275,22183.0
2016-07-12 09:40:00,76.18,76.41,76.18,76.41,43556.0,65.3361,65.5334,65.3361,65.5334,43556.0
2016-07-12 09:50:00,76.42,76.67,76.34,76.67,126971.0,65.5419,65.7563,65.4733,65.7563,126971.0
2016-07-12 10:00:00,76.67,76.78,76.61,76.72,104427.0,65.7563,65.8507,65.7049,65.7992,104427.0
2016-07-12 10:10:00,76.68,76.91,76.51,76.52,66498.0,65.7649,65.9622,65.6191,65.6277,66498.0
2016-07-12 10:20:00,76.52,76.52,76.25,76.51,52716.0,65.6277,65.6277,65.3961,65.6191,52716.0
2016-07-12 10:30:00,76.51,76.56,76.45,76.52,30093.0,65.6191,65.662,65.5677,65.6277,30093.0
2016-07-12 10:40:00,76.53,76.56,76.47,76.52,41299.0,65.6363,65.662,65.5848,65.6277,41299.0
2016-07-12 10:50:00,76.51,76.57,76.47,76.52,21672.0,65.6191,65.6706,65.5848,65.6277,21672.0
2016-07-12 11:00:00,76.54,76.58,76.45,76.5,22931.0,65.6448,65.6792,65.5677,65.6105,22931.0
2016-07-12 11:10:00,76.5,76.57,76.48,76.57,23355.0,65.6105,65.6706,65.5934,65.6706,23355.0
2016-07-12 11:20:00,76.56,76.69,76.51,76.67,45269.0,65.662,65.7735,65.6191,65.7563,45269.0
2016-07-12 11:30:00,76.66,76.94,76.58,76.86,85207.0,65.7478,65.9879,65.6792,65.9193,85207.0
2016-07-12 11:40:00,76.86,77.0,76.86,76.98,25273.0,65.9193,66.0394,65.9193,66.0222,25273.0
2016-07-12 11:50:00,76.99,77.0,76.93,76.97,31802.0,66.0308,66.0394,65.9793,66.0136,31802.0
2016-07-12 12:00:00,76.96,77.05,76.91,77.02,37532.0,66.0051,66.0823,65.9622,66.0565,37532.0
2016-07-12 12:10:00,77.01,77.07,77.0,77.06,23997.0,66.0479,66.0994,66.0394,66.0908,23997.0
2016-07-12 12:20:00,77.04,77.05,76.92,76.97,19216.0,66.0737,66.0823,65.9708,66.0136,19216.0
2016-07-12 12:30:00,76.98,76.98,76.83,76.86,9085.0,66.0222,66.0222,65.8936,65.9193,9085.0
2016-07-12 12:40:00,76.86,76.9,76.78,76.84,10833.0,65.9193,65.9536,65.8507,65.9021,10833.0
2016-07-12 12:50:00,76.84,76.85,76.78,76.81,10029.0,65.9021,65.9107,65.8507,65.8764,10029.0
2016-07-12 13:00:00,76.8,76.84,76.77,76.78,10718.0,65.8678,65.9021,65.8421,65.8507,10718.0
2016-07-12 13:10:00,76.78,76.79,76.7,76.73,8975.0,65.8507,65.8593,65.7821,65.8078,8975.0
2016-07-12 13:20:00,76.72,76.77,76.7,76.73,11950.0,65.7992,65.8421,65.7821,65.8078,11950.0
2016-07-12 13:30:00,76.73,76.76,76.72,76.76,12844.0,65.8078,65.8335,65.7992,65.8335,12844.0
2016-07-12 13:40:00,76.76,76.8,76.67,76.69,26231.0,65.8335,65.8678,65.7563,65.7735,26231.0
2016-07-12 13:50:00,76.68,76.69,76.53,76.59,15078.0,65.7649,65.7735,65.6363,65.6877,15078.0
2016-07-12 14:00:00,76.59,76.62,76.54,76.58,23034.0,65.6877,65.7135,65.6448,65.6792,23034.0
2016-07-12 14:10:00,76.57,76.63,76.52,76.61,28582.0,65.6706,65.722,65.6277,65.7049,28582.0
2016-07-12 14:20:00,76.59,76.6,76.56,76.58,13579.0,65.6877,65.6963,65.662,65.6792,13579.0
2016-07-12 14:30:00,76.57,76.6,76.5,76.51,31882.0,65.6706,65.6963,65.6105,65.6191,31882.0
2016-07-12 14:40:00,76.51,76.57,76.49,76.49,20219.0,65.6191,65.6706,65.602,65.602,20219.0
2016-07-12 14:50:00,76.5,76.54,76.45,76.45,23573.0,65.6105,65.6448,65.5677,65.5677,23573.0
2016-07-12 15:00:00,76.45,76.57,76.44,76.57,24666.0,65.5677,65.6706,65.5591,65.6706,24666.0
2016-07-12 15:10:00,76.58,76.7,76.56,76.69,44476.0,65.6792,65.7821,65.662,65.7735,44476.0
2016-07-12 15:20:00,76.7,76.87,76.69,76.87,80012.0,65.7821,65.9279,65.7735,65.9279,80012.0
2016-07-12 15:30:00,76.87,76.93,76.83,76.92,72545.0,65.9279,65.9793,65.8936,65.9708,72545.0
2016-07-12 15:40:00,76.93,76.94,76.87,76.93,82603.0,65.9793,65.9879,65.9279,65.9793,82603.0
2016-07-12 15:50:00,76.93,76.98,76.87,76.95,173118.0,65.9793,66.0222,65.9279,65.9965,173118.0
2016-07-13 09:30:00,77.28,77.31,76.92,77.31,33510.0,66.2795,66.3052,65.9708,66.3052,33510.0
2016-07-13 09:40:00,77.35,77.4,77.25,77.25,20714.0,66.3395,66.3824,66.2538,66.2538,20714.0
2016-07-13 09:50:00,77.26,77.28,77.13,77.23,13278.0,66.2624,66.2795,66.1509,66.2366,13278.0
2016-07-13 10:00:00,77.27,77.31,77.22,77.23,63305.0,66.2709,66.3052,66.2281,66.2366,63305.0
2016-07-13 10:10:00,77.25,77.32,77.23,77.3,36437.0,66.2538,66.3138,66.2366,66.2967,36437.0
2016-07-13 10:20:00,77.31,77.37,77.28,77.34,42134.0,66.3052,66.3567,66.2795,66.331,42134.0
2016-07-13 10:30:00,77.36,77.39,77.28,77.39,19791.0,66.3481,66.3739,66.2795,66.3739,19791.0
2016-07-13 10:40:00,77.39,77.4,77.32,77.36,31023.0,66.3739,66.3824,66.3138,66.3481,31023.0
2016-07-13 10:50:00,77.37,77.39,77.27,77.27,31998.0,66.3567,66.3739,66.2709,66.2709,31998.0
2016-07-13 11:00:00,77.26,77.27,77.17,77.24,17060.0,66.2624,66.2709,66.1852,66.2452,17060.0
2016-07-13 11:10:00,77.25,77.26,77.12,77.13,9269.0,66.2538,66.2624,66.1423,66.1509,9269.0
2016-07-13 11:20:00,77.15,77.22,77.14,77.19,47869.0,66.168,66.2281,66.1594,66.2023,47869.0
2016-07-13 11:30:00,77.2,77.26,77.18,77.21,18437.0,66.2109,66.2624,66.1937,66.2195,18437.0
2016-07-13 11:40:00,77.22,77.22,77.17,77.19,15056.0,66.2281,66.2281,66.1852,66.2023,15056.0
2016-07-13 11:50:00,77.19,77.23,77.18,77.2,12308.0,66.2023,66.2366,66.1937,66.2109,12308.0
2016-07-13 12:00:00,77.2,77.23,77.18,77.23,13949.0,66.2109,66.2366,66.1937,66.2366,13949.0
2016-07-13 12:10:00,77.22,77.25,77.21,77.23,6957.0,66.2281,66.2538,66.2195,66.2366,6957.0
2016-07-13 12:20:00,77.25,77.25,77.19,77.2,8393.0,66.2538,66.2538,66.2023,66.2109,8393.0
2016-07-13 12:30:00,77.19,77.23,77.17,77.2,15080.0,66.2023,66.2366,66.1852,66.2109,15080.0
2016-07-13 12:40:00,77.21,77.27,77.2,77.2,6072.0,66.2195,66.2709,66.2109,66.2109,6072.0
2016-07-13 12:50:00,77.21,77.22,77.19,77.21,6002.0,66.2195,66.2281,66.2023,66.2195,6002.0
2016-07-13 13:00:00,77.21,77.3,77.21,77.23,8464.0,66.2195,66.2967,66.2195,66.2366,8464.0
2016-07-13 13:10:00,77.22,77.27,77.22,77.26,28481.0,66.2281,66.2709,66.2281,66.2624,28481.0
2016-07-13 13:20:00,77.26,77.29,77.25,77.25,8934.0,66.2624,66.2881,66.2538,66.2538,8934.0
2016-07-13 13:30:00,77.24,77.28,77.19,77.25,22070.0,66.2452,66.2795,66.2023,66.2538,22070.0
2016-07-13 13:40:00,77.26,77.33,77.26,77.33,13334.0,66.2624,66.3224,66.2624,66.3224,13334.0
2016-07-13 13:50:00,77.33,77.34,77.2,77.26,75564.0,66.3224,66.331,66.2109,66.2624,75564.0
2016-07-13 14:00:00,77.27,77.38,77.25,77.38,17482.0,66.2709,66.3653,66.2538,66.3653,17482.0
2016-07-13 14:10:00,77.39,77.44,77.3,77.32,19947.0,66.3739,66.4167,66.2967,66.3138,19947.0
2016-07-13 14:20:00,77.33,77.36,77.31,77.35,9775.0,66.3224,66.3481,66.3052,66.3395,9775.0
2016-07-13 14:30:00,77.35,77.37,77.31,77.33,26552.0,66.3395,66.3567,66.3052,66.3224,26552.0
2016-07-13 14:40:00,77.33,77.39,77.28,77.39,43094.0,66.3224,66.3739,66.2795,66.3739,43094.0
2016-07-13 14:50:00,77.39,77.4,77.28,77.3,61172.0,66.3739,66.3824,66.2795,66.2967,61172.0
2016-07-13 15:00:00,77.29,77.33,77.28,77.28,15885.0,66.2881,66.3224,66.2795,66.2795,15885.0
2016-07-13 15:10:00,77.29,77.3,77.23,77.28,30816.0,66.2881,66.2967,66.2366,66.2795,30816.0
2016-07-13 15:20:00,77.29,77.32,77.26,77.3,56239.0,66.2881,66.3138,66.2624,66.2967,56239.0
2016-07-13 15:30:00,77.3,77.3,77.23,77.26,61027.0,66.2967,66.2967,66.2366,66.2624,61027.0
2016-07-13 15:40:00,77.26,77.27,77.2,77.2,71642.0,66.2624,66.2709,66.2109,66.2109,71642.0
2016-07-13 15:50:00,77.2,77.21,77.12,77.14,105202.0,66.2109,66.2195,66.1423,66.1594,105202.0
2016-07-14 09:30:00,77.54,77.75,77.48,77.71,43230.0,66.5025,66.6826,66.451,66.6483,43230.0
2016-07-14 09:40:00,77.7,77.71,77.42,77.45,12226.0,66.6397,66.6483,66.3996,66.4253,12226.0
2016-07-14 09:50:00,77.43,77.6,77.43,77.57,18272.0,66.4082,66.554,66.4082,66.5282,18272.0
2016-07-14 10:00:00,77.59,77.74,77.56,77.64,90582.0,66.5454,66.674,66.5197,66.5883,90582.0
2016-07-14 10:10:00,77.68,77.68,77.48,77.54,13619.0,66.6226,66.6226,66.451,66.5025,13619.0
2016-07-14 10:20:00,77.52,77.6,77.52,77.57,20660.0,66.4853,66.554,66.4853,66.5282,20660.0
2016-07-14 10:30:00,77.57,77.62,77.56,77.58,30876.0,66.5282,66.5711,66.5197,66.5368,30876.0
2016-07-14 10:40:00,77.58,77.61,77.43,77.44,58768.0,66.5368,66.5625,66.4082,66.4167,58768.0
2016-07-14 10:50:00,77.44,77.56,77.42,77.5,17406.0,66.4167,66.5197,66.3996,66.4682,17406.0
2016-07-14 11:00:00,77.5,77.6,77.49,77.53,84400.0,66.4682,66.554,66.4596,66.4939,84400.0
2016-07-14 11:10:00,77.52,77.53,77.45,77.5,23970.0,66.4853,66.4939,66.4253,66.4682,23970.0
2016-07-14 11:20:00,77.5,77.52,77.45,77.46,13589.0,66.4682,66.4853,66.4253,66.4339,13589.0
2016-07-14 11:30:00,77.45,77.45,77.27,77.28,14530.0,66.4253,66.4253,66.2709,66.2795,14530.0
2016-07-14 11:40:00,77.27,77.32,77.22,77.31,10087.0,66.2709,66.3138,66.2281,66.3052,10087.0
2016-07-14 11:50:00,77.31,77.35,77.29,77.32,11789.0,66.3052,66.3395,66.2881,66.3138,11789.0
2016-07-14 12:00:00,77.34,77.4,77.33,77.33,16168.0,66.331,66.3824,66.3224,66.3224,16168.0
2016-07-14 12:10:00,77.33,77.34,77.25,77.26,14663.0,66.3224,66.331,66.2538,66.2624,14663.0
2016-07-14 12:20:00,77.27,77.28,77.22,77.27,10273.0,66.2709,66.2795,66.2281,66.2709,10273.0
2016-07-14 12:30:00,77.26,77.38,77.26,77.32,14819.0,66.2624,66.3653,66.2624,66.3138,14819.0
2016-07-14 12:40:00,77.34,77.38,77.31,77.34,46222.0,66.331,66.3653,66.3052,66.331,46222.0
2016-07-14 12:50:00,77.33,77.36,77.32,77.32,6899.0,66.3224,66.3481,66.3138,66.3138,6899.0
2016-07-14 13:00:00,77.33,77.33,77.15,77.16,18711.0,66.3224,66.3224,66.168,66.1766,18711.0
2016-07-14 13:10:00,77.16,77.16,77.01,77.05,24524.0,66.1766,66.1766,66.0479,66.0823,24524.0
2016-07-14 13:20:00,77.04,77.09,77.0,77.01,48159.0,66.0737,66.1166,66.0394,66.0479,48159.0
2016-07-14 13:30:00,77.02,77.18,77.0,77.16,13640.0,66.0565,66.1937,66.0394,66.1766,13640.0
2016-07-14 13:40:00,77.17,77.19,77.08,77.1,19609.0,66.1852,66.2023,66.108,66.1251,19609.0
2016-07-14 13:50:00,77.1,77.11,77.05,77.09,42939.0,66.1251,66.1337,66.0823,66.1166,42939.0
2016-07-14 14:00:00,77.11,77.18,77.1,77.13,19765.0,66.1337,66.1937,66.1251,66.1509,19765.0
2016-07-14 14:10:00,77.14,77.21,77.14,77.17,17648.0,66.1594,66.2195,66.1594,66.1852,17648.0
2016-07-14 14:20:00,77.17,77.19,77.15,77.16,17920.0,66.1852,66.2023,66.168,66.1766,17920.0
2016-07-14 14:30:00,77.15,77.16,77.09,77.1,33004.0,66.168,66.1766,66.1166,66.1251,33004.0
2016-07-14 14:40:00,77.11,77.14,77.09,77.1,37745.0,66.1337,66.1594,66.1166,66.1251,37745.0
2016-07-14 14:50:00,77.11,77.18,77.09,77.15,23704.0,66.1337,66.1937,66.1166,66.168,23704.0
2016-07-14 15:00:00,77.15,77.24,77.13,77.22,32266.0,66.168,66.2452,66.1509,66.2281,32266.0
2016-07-14 15:10:00,77.22,77.24,77.13,77.13,44426.0,66.2281,66.2452,66.1509,66.1509,44426.0
2016-07-14 15:20:00,77.14,77.15,77.08,77.1,48384.0,66.1594,66.168,66.108,66.1251,48384.0
2016-07-14 15:30:00,77.09,77.13,76.99,77.09,106815.0,66.1166,66.1509,66.0308,66.1166,106815.0
2016-07-14 15:40:00,77.1,77.1,76.98,77.0,106185.0,66.1251,66.1251,66.0222,66.0394,106185.0
2016-07-14 15:50:00,77.0,77.02,76.85,76.88,340594.0,66.0394,66.0565,65.9107,65.9365,340594.0
2016-07-15 09:30:00,77.15,77.25,77.02,77.12,95074.0,66.168,66.2538,66.0565,66.1423,95074.0
2016-07-15 09:40:00,77.1,77.16,76.97,76.97,14349.0,66.1251,66.1766,66.0136,66.0136,14349.0
2016-07-15 09:50:00,77.03,77.09,76.83,76.88,19403.0,66.0651,66.1166,65.8936,65.9365,19403.0
2016-07-15 10:00:00,76.86,77.0,76.84,76.97,29258.0,65.9193,66.0394,65.9021,66.0136,29258.0
2016-07-15 10:10:00,76.96,77.01,76.8,76.89,38541.0,66.0051,66.0479,65.8678,65.945,38541.0
2016-07-15 10:20:00,76.9,77.04,76.9,76.93,16000.0,65.9536,66.0737,65.9536,65.9793,16000.0
2016-07-15 10:30:00,76.94,77.03,76.91,77.01,13581.0,65.9879,66.0651,65.9622,66.0479,13581.0
2016-07-15 10:40:00,77.01,77.03,76.96,76.96,11481.0,66.0479,66.0651,66.0051,66.0051,11481.0
2016-07-15 10:50:00,76.95,77.04,76.94,76.97,11367.0,65.9965,66.0737,65.9879,66.0136,11367.0
2016-07-15 11:00:00,77.0,77.03,76.9,76.94,13177.0,66.0394,66.0651,65.9536,65.9879,13177.0
2016-07-15 11:10:00,76.95,76.95,76.75,76.75,17361.0,65.9965,65.9965,65.825,65.825,17361.0
2016-07-15 11:20:00,76.74,76.79,76.73,76.73,13547.0,65.8164,65.8593,65.8078,65.8078,13547.0
2016-07-15 11:30:00,76.73,76.74,76.61,76.61,13292.0,65.8078,65.8164,65.7049,65.7049,13292.0
2016-07-15 11:40:00,76.61,76.61,76.52,76.55,17739.0,65.7049,65.7049,65.6277,65.6534,17739.0
2016-07-15 11:50:00,76.54,76.66,76.52,76.66,15337.0,65.6448,65.7478,65.6277,65.7478,15337.0
2016-07-15 12:00:00,76.66,76.79,76.66,76.79,12460.0,65.7478,65.8593,65.7478,65.8593,12460.0
2016-07-15 12:10:00,76.79,76.82,76.76,76.81,15615.0,65.8593,65.885,65.8335,65.8764,15615.0
2016-07-15 12:20:00,76.81,76.86,76.79,76.83,17741.0,65.8764,65.9193,65.8593,65.8936,17741.0
2016-07-15 12:30:00,76.84,76.84,76.7,76.71,25095.0,65.9021,65.9021,65.7821,65.7906,25095.0
2016-07-15 12:40:00,76.72,76.77,76.7,76.74,13656.0,65.7992,65.8421,65.7821,65.8164,13656.0
2016-07-15 12:50:00,76.75,76.8,76.71,76.71,13403.0,65.825,65.8678,65.7906,65.7906,13403.0
2016-07-15 13:00:00,76.69,76.81,76.69,76.78,9466.0,65.7735,65.8764,65.7735,65.8507,9466.0
2016-07-15 13:10:00,76.79,76.86,76.79,76.84,16147.0,65.8593,65.9193,65.8593,65.9021,16147.0
2016-07-15 13:20:00,76.83,76.92,76.81,76.89,12573.0,65.8936,65.9708,65.8764,65.945,12573.0
2016-07-15 13:30:00,76.89,76.94,76.86,76.9,16241.0,65.945,65.9879,65.9193,65.9536,16241.0
2016-07-15 13:40:00,76.9,76.96,76.7,76.7,32880.0,65.9536,66.0051,65.7821,65.7821,32880.0
2016-07-15 13:50:00,76.7,76.74,76.7,76.74,19476.0,65.7821,65.8164,65.7821,65.8164,19476.0
2016-07-15 14:00:00,76.73,76.74,76.66,76.67,29321.0,65.8078,65.8164,65.7478,65.7563,29321.0
2016-07-15 14:10:00,76.67,76.71,76.64,76.67,95234.0,65.7563,65.7906,65.7306,65.7563,95234.0
2016-07-15 14:20:00,76.67,76.73,76.59,76.71,17098.0,65.7563,65.8078,65.6877,65.7906,17098.0
2016-07-15 14:30:00,76.72,76.76,76.71,76.72,20301.0,65.7992,65.8335,65.7906,65.7992,20301.0
2016-07-15 14:40:00,76.71,76.81,76.71,76.77,21390.0,65.7906,65.8764,65.7906,65.8421,21390.0
2016-07-15 14:50:00,76.76,76.79,76.69,76.69,27512.0,65.8335,65.8593,65.7735,65.7735,27512.0
2016-07-15 15:00:00,76.68,76.71,76.63,76.66,20579.0,65.7649,65.7906,65.722,65.7478,20579.0
2016-07-15 15:10:00,76.66,76.66,76.55,76.57,34838.0,65.7478,65.7478,65.6534,65.6706,34838.0
2016-07-15 15:20:00,76.58,76.59,76.53,76.55,49350.0,65.6792,65.6877,65.6363,65.6534,49350.0
2016-07-15 15:30:00,76.56,76.59,76.52,76.59,102093.0,65.662,65.6877,65.6277,65.6877,102093.0
2016-07-15 15:40:00,76.59,76.59,76.54,76.56,92430.0,65.6877,65.6877,65.6448,65.662,92430.0
2016-07-15 15:50:00,76.57,76.63,76.5,76.53,189888.0,65.6706,65.722,65.6105,65.6363,189888.0
2016-07-18 09:30:00,76.64,76.75,76.57,76.65,14692.0,65.7306,65.825,65.6706,65.7392,14692.0
2016-07-18 09:40:00,76.69,76.72,76.58,76.63,6130.0,65.7735,65.7992,65.6792,65.722,6130.0
2016-07-18 09:50:00,76.63,76.63,76.5,76.61,19879.0,65.722,65.722,65.6105,65.7049,19879.0
2016-07-18 10:00:00,76.62,76.62,76.52,76.57,29900.0,65.7135,65.7135,65.6277,65.6706,29900.0
2016-07-18 10:10:00,76.57,76.59,76.5,76.58,28045.0,65.6706,65.6877,65.6105,65.6792,28045.0
2016-07-18 10:20:00,76.59,76.66,76.55,76.56,26920.0,65.6877,65.7478,65.6534,65.662,26920.0
2016-07-18 10:30:00,76.57,76.66,76.55,76.66,23106.0,65.6706,65.7478,65.6534,65.7478,23106.0
2016-07-18 10:40:00,76.65,76.65,76.51,76.51,21919.0,65.7392,65.7392,65.6191,65.6191,21919.0
2016-07-18 10:50:00,76.52,76.56,76.5,76.56,21389.0,65.6277,65.662,65.6105,65.662,21389.0
2016-07-18 11:00:00,76.56,76.65,76.5,76.64,19962.0,65.662,65.7392,65.6105,65.7306,19962.0
2016-07-18 11:10:00,76.64,76.66,76.58,76.64,31369.0,65.7306,65.7478,65.6792,65.7306,31369.0
2016-07-18 11:20:00,76.64,76.66,76.55,76.55,28766.0,65.7306,65.7478,65.6534,65.6534,28766.0
2016-07-18 11:30:00,76.55,76.61,76.41,76.61,44641.0,65.6534,65.7049,65.5334,65.7049,44641.0
2016-07-18 11:40:00,76.61,76.65,76.57,76.64,10600.0,65.7049,65.7392,65.6706,65.7306,10600.0
2016-07-18 11:50:00,76.64,76.68,76.58,76.62,22519.0,65.7306,65.7649,65.6792,65.7135,22519.0
2016-07-18 12:00:00,76.61,76.7,76.59,76.7,17215.0,65.7049,65.7821,65.6877,65.7821,17215.0
2016-07-18 12:10:00,76.71,76.71,76.65,76.65,35797.0,65.7906,65.7906,65.7392,65.7392,35797.0
2016-07-18 12:20:00,76.66,76.7,76.65,76.67,7470.0,65.7478,65.7821,65.7392,65.7563,7470.0
2016-07-18 12:30:00,76.67,76.76,76.66,76.75,26230.0,65.7563,65.8335,65.7478,65.825,26230.0
2016-07-18 12:40:00,76.75,76.75,76.71,76.73,8440.0,65.825,65.825,65.7906,65.8078,8440.0
2016-07-18 12:50:00,76.72,76.78,76.7,76.73,18080.0,65.7992,65.8507,65.7821,65.8078,18080.0
2016-07-18 13:00:00,76.73,76.82,76.72,76.75,18123.0,65.8078,65.885,65.7992,65.825,18123.0
2016-07-18 13:10:00,76.76,76.76,76.68,76.73,30457.0,65.8335,65.8335,65.7649,65.8078,30457.0
2016-07-18 13:20:00,76.72,76.8,76.7,76.8,17135.0,65.7992,65.8678,65.7821,65.8678,17135.0
2016-07-18 13:30:00,76.8,76.83,76.78,76.82,12925.0,65.8678,65.8936,65.8507,65.885,12925.0
2016-07-18 13:40:00,76.82,76.85,76.77,76.78,13703.0,65.885,65.9107,65.8421,65.8507,13703.0
2016-07-18 13:50:00,76.78,76.78,76.73,76.77,105304.0,65.8507,65.8507,65.8078,65.8421,105304.0
2016-07-18 14:00:00,76.76,76.88,76.76,76.87,19736.0,65.8335,65.9365,65.8335,65.9279,19736.0
2016-07-18 14:10:00,76.88,76.91,76.68,76.68,50459.0,65.9365,65.9622,65.7649,65.7649,50459.0
2016-07-18 14:20:00,76.69,76.75,76.67,76.7,25665.0,65.7735,65.825,65.7563,65.7821,25665.0
2016-07-18 14:30:00,76.7,76.79,76.69,76.75,16222.0,65.7821,65.8593,65.7735,65.825,16222.0
2016-07-18 14:40:00,76.76,76.78,76.72,76.75,15156.0,65.8335,65.8507,65.7992,65.825,15156.0
2016-07-18 14:50:00,76.76,76.8,76.76,76.78,12295.0,65.8335,65.8678,65.8335,65.8507,12295.0
2016-07-18 15:00:00,76.8,76.81,76.74,76.78,16613.0,65.8678,65.8764,65.8164,65.8507,16613.0
2016-07-18 15:10:00,76.78,76.86,76.77,76.84,21901.0,65.8507,65.9193,65.8421,65.9021,21901.0
2016-07-18 15:20:00,76.84,76.85,76.8,76.83,21223.0,65.9021,65.9107,65.8678,65.8936,21223.0
2016-07-18 15:30:00,76.82,76.94,76.82,76.91,42565.0,65.885,65.9879,65.885,65.9622,42565.0
2016-07-18 15:40:00,76.92,76.94,76.88,76.91,46904.0,65.9708,65.9879,65.9365,65.9622,46904.0
2016-07-18 15:50:00,76.9,76.91,76.83,76.86,90110.0,65.9536,65.9622,65.8936,65.9193,90110.0
2016-07-19 09:30:00,76.6,76.77,76.41,76.63,28866.0,65.6963,65.8421,65.5334,65.722,28866.0
2016-07-19 09:40:00,76.63,76.63,76.49,76.5,12650.0,65.722,65.722,65.602,65.6105,12650.0
2016-07-19 09:50:00,76.5,76.63,76.46,76.63,25317.0,65.6105,65.722,65.5762,65.722,25317.0
2016-07-19 10:00:00,76.63,76.85,76.58,76.84,33816.0,65.722,65.9107,65.6792,65.9021,33816.0
2016-07-19 10:10:00,76.83,76.98,76.82,76.95,46389.0,65.8936,66.0222,65.885,65.9965,46389.0
2016-07-19 10:20:00,76.96,77.01,76.91,76.97,23206.0,66.0051,66.0479,65.9622,66.0136,23206.0
2016-07-19 10:30:00,76.94,76.95,76.89,76.94,24438.0,65.9879,65.9965,65.945,65.9879,24438.0
2016-07-19 10:40:00,76.93,77.02,76.93,77.0,44043.0,65.9793,66.0565,65.9793,66.0394,44043.0
2016-07-19 10:50:00,76.98,76.98,76.86,76.92,16963.0,66.0222,66.0222,65.9193,65.9708,16963.0
2016-07-19 11:00:00,76.95,77.11,76.94,77.02,25752.0,65.9965,66.1337,65.9879,66.0565,25752.0
2016-07-19 11:10:00,77.0,77.07,77.0,77.05,14873.0,66.0394,66.0994,66.0394,66.0823,14873.0
2016-07-19 11:20:00,77.05,77.06,77.0,77.05,14938.0,66.0823,66.0908,66.0394,66.0823,14938.0
2016-07-19 11:30:00,77.04,77.06,76.91,76.91,13466.0,66.0737,66.0908,65.9622,65.9622,13466.0
2016-07-19 11:40:00,76.91,77.01,76.78,76.89,20828.0,65.9622,66.0479,65.8507,65.945,20828.0
2016-07-19 11:50:00,76.89,76.94,76.87,76.93,14536.0,65.945,65.9879,65.9279,65.9793,14536.0
2016-07-19 12:00:00,76.93,76.97,76.87,76.88,29817.0,65.9793,66.0136,65.9279,65.9365,29817.0
2016-07-19 12:10:00,76.89,77.0,76.88,77.0,13398.0,65.945,66.0394,65.9365,66.0394,13398.0
2016-07-19 12:20:00,77.01,77.03,76.94,76.99,13289.0,66.0479,66.0651,65.9879,66.0308,13289.0
2016-07-19 12:30:00,76.99,77.0,76.93,76.95,11527.0,66.0308,66.0394,65.9793,65.9965,11527.0
2016-07-19 12:40:00,76.96,77.05,76.94,77.05,13233.0,66.0051,66.0823,65.9879,66.0823,13233.0
2016-07-19 12:50:00,77.03,77.07,76.99,77.02,19031.0,66.0651,66.0994,66.0308,66.0565,19031.0
2016-07-19 13:00:00,77.0,77.02,76.91,76.93,14957.0,66.0394,66.0565,65.9622,65.9793,14957.0
2016-07-19 13:10:00,76.93,76.93,76.86,76.9,6008.0,65.9793,65.9793,65.9193,65.9536,6008.0
2016-07-19 13:20:00,76.89,76.9,76.87,76.89,5047.0,65.945,65.9536,65.9279,65.945,5047.0
2016-07-19 13:30:00,76.88,76.97,76.82,76.96,15031.0,65.9365,66.0136,65.885,66.0051,15031.0
2016-07-19 13:40:00,76.95,76.97,76.92,76.95,5980.0,65.9965,66.0136,65.9708,65.9965,5980.0
2016-07-19 13:50:00,76.94,76.99,76.92,76.93,10327.0,65.9879,66.0308,65.9708,65.9793,10327.0
2016-07-19 14:00:00,76.92,77.08,76.92,77.02,28893.0,65.9708,66.108,65.9708,66.0565,28893.0
2016-07-19 14:10:00,77.01,77.04,77.0,77.03,9448.0,66.0479,66.0737,66.0394,66.0651,9448.0
2016-07-19 14:20:00,77.03,77.03,77.0,77.02,19886.0,66.0651,66.0651,66.0394,66.0565,19886.0
2016-07-19 14:30:00,77.02,77.03,76.98,77.0,14123.0,66.0565,66.0651,66.0222,66.0394,14123.0
2016-07-19 14:40:00,77.0,77.06,76.99,77.0,18589.0,66.0394,66.0908,66.0308,66.0394,18589.0
2016-07-19 14:50:00,77.0,77.01,76.98,76.99,10740.0,66.0394,66.0479,66.0222,66.0308,10740.0
2016-07-19 15:00:00,76.99,77.02,76.97,77.01,21188.0,66.0308,66.0565,66.0136,66.0479,21188.0
2016-07-19 15:10:00,77.0,77.07,76.98,77.06,42197.0,66.0394,66.0994,66.0222,66.0908,42197.0
2016-07-19 15:20:00,77.06,77.11,77.05,77.08,18577.0,66.0908,66.1337,66.0823,66.108,18577.0
2016-07-19 15:30:00,77.07,77.12,77.05,77.11,25709.0,66.0994,66.1423,66.0823,66.1337,25709.0
2016-07-19 15:40:00,77.1,77.15,77.07,77.09,61802.0,66.1251,66.168,66.0994,66.1166,61802.0
2016-07-19 15:50:00,77.09,77.19,77.09,77.17,91763.0,66.1166,66.2023,66.1166,66.1852,91763.0
2016-07-20 09:30:00,77.66,77.8,77.49,77.58,37947.0,66.6054,66.7255,66.4596,66.5368,37947.0
2016-07-20 09:40:00,77.58,77.62,77.41,77.47,40384.0,66.5368,66.5711,66.391,66.4425,40384.0
2016-07-20 09:50:00,77.51,77.54,77.43,77.53,49523.0,66.4768,66.5025,66.4082,66.4939,49523.0
2016-07-20 10:00:00,77.53,77.54,77.38,77.46,25290.0,66.4939,66.5025,66.3653,66.4339,25290.0
2016-07-20 10:10:00,77.46,77.54,77.46,77.51,43426.0,66.4339,66.5025,66.4339,66.4768,43426.0
2016-07-20 10:20:00,77.51,77.52,77.47,77.5,24150.0,66.4768,66.4853,66.4425,66.4682,24150.0
2016-07-20 10:30:00,77.49,77.59,77.48,77.51,25646.0,66.4596,66.5454,66.451,66.4768,25646.0
2016-07-20 10:40:00,77.52,77.64,77.49,77.59,19243.0,66.4853,66.5883,66.4596,66.5454,19243.0
2016-07-20 10:50:00,77.6,77.69,77.57,77.66,15478.0,66.554,66.6312,66.5282,66.6054,15478.0
2016-07-20 11:00:00,77.66,77.66,77.58,77.59,14130.0,66.6054,66.6054,66.5368,66.5454,14130.0
2016-07-20 11:10:00,77.6,77.7,77.6,77.69,11801.0,66.554,66.6397,66.554,66.6312,11801.0
2016-07-20 11:20:00,77.72,77.79,77.68,77.76,14495.0,66.6569,66.7169,66.6226,66.6912,14495.0
2016-07-20 11:30:00,77.77,77.77,77.72,77.76,13091.0,66.6998,66.6998,66.6569,66.6912,13091.0
2016-07-20 11:40:00,77.78,77.8,77.73,77.77,9930.0,66.7083,66.7255,66.6655,66.6998,9930.0
2016-07-20 11:50:00,77.77,77.78,77.68,77.73,19814.0,66.6998,66.7083,66.6226,66.6655,19814.0
2016-07-20 12:00:00,77.74,77.74,77.67,77.7,20727.0,66.674,66.674,66.614,66.6397,20727.0
2016-07-20 12:10:00,77.7,77.8,77.68,77.78,13119.0,66.6397,66.7255,66.6226,66.7083,13119.0
2016-07-20 12:20:00,77.78,77.84,77.77,77.8,32658.0,66.7083,66.7598,66.6998,66.7255,32658.0
2016-07-20 12:30:00,77.8,77.8,77.74,77.75,14638.0,66.7255,66.7255,66.674,66.6826,14638.0
2016-07-20 12:40:00,77.74,77.77,77.73,77.77,14838.0,66.674,66.6998,66.6655,66.6998,14838.0
2016-07-20 12:50:00,77.77,77.77,77.71,77.72,12424.0,66.6998,66.6998,66.6483,66.6569,12424.0
2016-07-20 13:00:00,77.72,77.76,77.69,77.74,14622.0,66.6569,66.6912,66.6312,66.674,14622.0
2016-07-20 13:10:00,77.75,77.75,77.7,77.73,7701.0,66.6826,66.6826,66.6397,66.6655,7701.0
2016-07-20 13:20:00,77.74,77.78,77.72,77.78,6954.0,66.674,66.7083,66.6569,66.7083,6954.0
2016-07-20 13:30:00,77.78,77.83,77.77,77.78,12137.0,66.7083,66.7512,66.6998,66.7083,12137.0
2016-07-20 13:40:00,77.8,77.84,77.76,77.78,16487.0,66.7255,66.7598,66.6912,66.7083,16487.0
2016-07-20 13:50:00,77.79,77.82,77.76,77.77,14623.0,66.7169,66.7426,66.6912,66.6998,14623.0
2016-07-20 14:00:00,77.76,77.87,77.76,77.79,37687.0,66.6912,66.7855,66.6912,66.7169,37687.0
2016-07-20 14:10:00,77.79,77.85,77.77,77.83,31310.0,66.7169,66.7684,66.6998,66.7512,31310.0
2016-07-20 14:20:00,77.83,77.92,77.82,77.9,39475.0,66.7512,66.8284,66.7426,66.8113,39475.0
2016-07-20 14:30:00,77.89,77.91,77.88,77.9,57996.0,66.8027,66.8198,66.7941,66.8113,57996.0
2016-07-20 14:40:00,77.89,78.03,77.89,77.96,60023.0,66.8027,66.9228,66.8027,66.8627,60023.0
2016-07-20 14:50:00,77.98,78.01,77.93,77.96,20196.0,66.8799,66.9056,66.837,66.8627,20196.0
2016-07-20 15:00:00,77.96,77.98,77.86,77.94,45162.0,66.8627,66.8799,66.777,66.8456,45162.0
2016-07-20 15:10:00,77.94,77.99,77.93,77.94,30489.0,66.8456,66.8884,66.837,66.8456,30489.0
2016-07-20 15:20:00,77.93,77.95,77.87,77.91,34368.0,66.837,66.8541,66.7855,66.8198,34368.0
2016-07-20 15:30:00,77.91,77.97,77.9,77.97,40405.0,66.8198,66.8713,66.8113,66.8713,40405.0
2016-07-20 15:40:00,77.97,78.02,77.97,78.01,74003.0,66.8713,66.9142,66.8713,66.9056,74003.0
2016-07-20 15:50:00,78.01,78.04,77.99,77.99,150127.0,66.9056,66.9313,66.8884,66.8884,150127.0
2016-07-21 09:30:00,78.05,78.2,77.76,77.76,43218.0,66.9399,67.0686,66.6912,66.6912,43218.0
2016-07-21 09:40:00,77.67,77.74,77.56,77.72,33359.0,66.614,66.674,66.5197,66.6569,33359.0
2016-07-21 09:50:00,77.74,77.74,77.47,77.53,18601.0,66.674,66.674,66.4425,66.4939,18601.0
2016-07-21 10:00:00,77.53,77.59,77.4,77.4,18981.0,66.4939,66.5454,66.3824,66.3824,18981.0
2016-07-21 10:10:00,77.41,77.73,77.38,77.66,90475.0,66.391,66.6655,66.3653,66.6054,90475.0
2016-07-21 10:20:00,77.66,77.7,77.58,77.67,17280.0,66.6054,66.6397,66.5368,66.614,17280.0
2016-07-21 10:30:00,77.64,77.73,77.64,77.72,20573.0,66.5883,66.6655,66.5883,66.6569,20573.0
2016-07-21 10:40:00,77.72,77.75,77.7,77.71,11878.0,66.6569,66.6826,66.6397,66.6483,11878.0
2016-07-21 10:50:00,77.71,77.75,77.7,77.71,7300.0,66.6483,66.6826,66.6397,66.6483,7300.0
2016-07-21 11:00:00,77.71,77.86,77.71,77.86,18053.0,66.6483,66.777,66.6483,66.777,18053.0
2016-07-21 11:10:00,77.86,77.9,77.83,77.84,14156.0,66.777,66.8113,66.7512,66.7598,14156.0
2016-07-21 11:20:00,77.84,77.84,77.78,77.81,8500.0,66.7598,66.7598,66.7083,66.7341,8500.0
2016-07-21 11:30:00,77.79,77.8,77.63,77.7,20770.0,66.7169,66.7255,66.5797,66.6397,20770.0
2016-07-21 11:40:00,77.69,77.72,77.54,77.64,23768.0,66.6312,66.6569,66.5025,66.5883,23768.0
2016-07-21 11:50:00,77.62,77.72,77.55,77.69,23102.0,66.5711,66.6569,66.5111,66.6312,23102.0
2016-07-21 12:00:00,77.71,77.72,77.64,77.64,9745.0,66.6483,66.6569,66.5883,66.5883,9745.0
2016-07-21 12:10:00,77.64,77.71,77.63,77.65,19621.0,66.5883,66.6483,66.5797,66.5968,19621.0
2016-07-21 12:20:00,77.64,77.77,77.6,77.72,27368.0,66.5883,66.6998,66.554,66.6569,27368.0
2016-07-21 12:30:00,77.73,77.81,77.72,77.79,42726.0,66.6655,66.7341,66.6569,66.7169,42726.0
2016-07-21 12:40:00,77.79,77.83,77.75,77.82,31996.0,66.7169,66.7512,66.6826,66.7426,31996.0
2016-07-21 12:50:00,77.83,77.86,77.77,77.78,72380.0,66.7512,66.777,66.6998,66.7083,72380.0
2016-07-21 13:00:00,77.78,77.81,77.76,77.8,33251.0,66.7083,66.7341,66.6912,66.7255,33251.0
2016-07-21 13:10:00,77.79,77.81,77.68,77.69,19592.0,66.7169,66.7341,66.6226,66.6312,19592.0
2016-07-21 13:20:00,77.7,77.75,77.65,77.71,20480.0,66.6397,66.6826,66.5968,66.6483,20480.0
2016-07-21 13:30:00,77.72,77.74,77.68,77.73,31144.0,66.6569,66.674,66.6226,66.6655,31144.0
2016-07-21 13:40:00,77.73,77.74,77.66,77.71,30403.0,66.6655,66.674,66.6054,66.6483,30403.0
2016-07-21 13:50:00,77.7,77.75,77.67,77.72,70542.0,66.6397,66.6826,66.614,66.6569,70542.0
2016-07-21 14:00:00,77.72,77.74,77.66,77.67,40738.0,66.6569,66.674,66.6054,66.614,40738.0
2016-07-21 14:10:00,77.66,77.66,77.55,77.63,56566.0,66.6054,66.6054,66.5111,66.5797,56566.0
2016-07-21 14:20:00,77.63,77.65,77.57,77.6,23898.0,66.5797,66.5968,66.5282,66.554,23898.0
2016-07-21 14:30:00,77.6,77.68,77.59,77.67,17010.0,66.554,66.6226,66.5454,66.614,17010.0
2016-07-21 14:40:00,77.66,77.69,77.55,77.59,15740.0,66.6054,66.6312,66.5111,66.5454,15740.0
2016-07-21 14:50:00,77.59,77.62,77.58,77.59,12564.0,66.5454,66.5711,66.5368,66.5454,12564.0
2016-07-21 15:00:00,77.58,77.61,77.48,77.51,25747.0,66.5368,66.5625,66.451,66.4768,25747.0
2016-07-21 15:10:00,77.5,77.55,77.5,77.55,27863.0,66.4682,66.5111,66.4682,66.5111,27863.0
2016-07-21 15:20:00,77.55,77.66,77.53,77.64,34106.0,66.5111,66.6054,66.4939,66.5883,34106.0
2016-07-21 15:30:00,77.66,77.69,77.63,77.65,39963.0,66.6054,66.6312,66.5797,66.5968,39963.0
2016-07-21 15:40:00,77.64,77.78,77.64,77.73,74019.0,66.5883,66.7083,66.5883,66.6655,74019.0
2016-07-21 15:50:00,77.73,77.87,77.7,77.83,153233.0,66.6655,66.7855,66.6397,66.7512,153233.0
2016-07-22 09:30:00,77.69,77.91,77.69,77.84,30779.0,66.6312,66.8198,66.6312,66.7598,30779.0
2016-07-22 09:40:00,77.84,77.88,77.76,77.85,35259.0,66.7598,66.7941,66.6912,66.7684,35259.0
2016-07-22 09:50:00,77.89,77.9,77.74,77.74,33463.0,66.8027,66.8113,66.674,66.674,33463.0
2016-07-22 10:00:00,77.72,77.88,77.7,77.82,33189.0,66.6569,66.7941,66.6397,66.7426,33189.0
2016-07-22 10:10:00,77.82,77.9,77.78,77.84,22215.0,66.7426,66.8113,66.7083,66.7598,22215.0
2016-07-22 10:20:00,77.83,77.94,77.83,77.9,12957.0,66.7512,66.8456,66.7512,66.8113,12957.0
2016-07-22 10:30:00,77.9,77.98,77.86,77.95,11380.0,66.8113,66.8799,66.777,66.8541,11380.0
2016-07-22 10:40:00,77.94,78.07,77.92,78.06,10489.0,66.8456,66.9571,66.8284,66.9485,10489.0
2016-07-22 10:50:00,78.04,78.09,77.99,78.0,18857.0,66.9313,66.9742,66.8884,66.897,18857.0
2016-07-22 11:00:00,78.0,78.02,77.92,77.95,8596.0,66.897,66.9142,66.8284,66.8541,8596.0
2016-07-22 11:10:00,77.95,77.95,77.86,77.88,9466.0,66.8541,66.8541,66.777,66.7941,9466.0
2016-07-22 11:20:00,77.89,77.93,77.87,77.91,13950.0,66.8027,66.837,66.7855,66.8198,13950.0
2016-07-22 11:30:00,77.91,77.99,77.88,77.9,15016.0,66.8198,66.8884,66.7941,66.8113,15016.0
2016-07-22 11:40:00,77.92,78.0,77.92,77.94,7749.0,66.8284,66.897,66.8284,66.8456,7749.0
2016-07-22 11:50:00,77.94,78.08,77.92,78.08,19100.0,66.8456,66.9656,66.8284,66.9656,19100.0
2016-07-22 12:00:00,78.08,78.09,77.96,77.98,11693.0,66.9656,66.9742,66.8627,66.8799,11693.0
2016-07-22 12:10:00,77.97,78.02,77.96,78.02,24050.0,66.8713,66.9142,66.8627,66.9142,24050.0
2016-07-22 12:20:00,78.0,78.08,78.0,78.01,24612.0,66.897,66.9656,66.897,66.9056,24612.0
2016-07-22 12:30:00,78.01,78.01,77.98,77.99,7225.0,66.9056,66.9056,66.8799,66.8884,7225.0
2016-07-22 12:40:00,77.98,78.03,77.98,78.02,5827.0,66.8799,66.9228,66.8799,66.9142,5827.0
2016-07-22 12:50:00,78.02,78.06,78.02,78.06,8308.0,66.9142,66.9485,66.9142,66.9485,8308.0
2016-07-22 13:00:00,78.06,78.06,78.01,78.02,8504.0,66.9485,66.9485,66.9056,66.9142,8504.0
2016-07-22 13:10:00,78.04,78.04,77.96,77.98,5902.0,66.9313,66.9313,66.8627,66.8799,5902.0
2016-07-22 13:20:00,77.99,78.05,77.99,78.03,7342.0,66.8884,66.9399,66.8884,66.9228,7342.0
2016-07-22 13:30:00,78.03,78.07,78.03,78.05,23250.0,66.9228,66.9571,66.9228,66.9399,23250.0
2016-07-22 13:40:00,78.04,78.08,78.03,78.08,6850.0,66.9313,66.9656,66.9228,66.9656,6850.0
2016-07-22 13:50:00,78.08,78.08,77.99,77.99,18301.0,66.9656,66.9656,66.8884,66.8884,18301.0
2016-07-22 14:00:00,77.99,78.04,77.96,78.01,12458.0,66.8884,66.9313,66.8627,66.9056,12458.0
2016-07-22 14:10:00,78.02,78.04,77.99,78.03,20993.0,66.9142,66.9313,66.8884,66.9228,20993.0
2016-07-22 14:20:00,78.03,78.05,77.98,78.04,9663.0,66.9228,66.9399,66.8799,66.9313,9663.0
2016-07-22 14:30:00,78.04,78.1,78.01,78.01,22441.0,66.9313,66.9828,66.9056,66.9056,22441.0
2016-07-22 14:40:00,78.02,78.07,78.01,78.03,18288.0,66.9142,66.9571,66.9056,66.9228,18288.0
2016-07-22 14:50:00,78.02,78.03,77.96,77.98,12104.0,66.9142,66.9228,66.8627,66.8799,12104.0
2016-07-22 15:00:00,77.99,78.02,77.94,77.95,17569.0,66.8884,66.9142,66.8456,66.8541,17569.0
2016-07-22 15:10:00,77.94,78.0,77.91,77.97,38497.0,66.8456,66.897,66.8198,66.8713,38497.0
2016-07-22 15:20:00,77.97,77.99,77.95,77.98,26914.0,66.8713,66.8884,66.8541,66.8799,26914.0
2016-07-22 15:30:00,77.97,78.0,77.94,77.99,32809.0,66.8713,66.897,66.8456,66.8884,32809.0
2016-07-22 15:40:00,78.0,78.09,77.99,78.07,46096.0,66.897,66.9742,66.8884,66.9571,46096.0
2016-07-22 15:50:00,78.06,78.07,77.97,78.0,85351.0,66.9485,66.9571,66.8713,66.897,85351.0
2016-07-25 09:30:00,78.05,78.05,77.61,77.67,27574.0,66.9399,66.9399,66.5625,66.614,27574.0
2016-07-25 09:40:00,77.68,77.91,77.64,77.85,56484.0,66.6226,66.8198,66.5883,66.7684,56484.0
2016-07-25 09:50:00,77.84,77.84,77.68,77.76,28541.0,66.7598,66.7598,66.6226,66.6912,28541.0
2016-07-25 10:00:00,77.76,77.82,77.61,77.63,32635.0,66.6912,66.7426,66.5625,66.5797,32635.0
2016-07-25 10:10:00,77.64,77.68,77.44,77.66,61635.0,66.5883,66.6226,66.4167,66.6054,61635.0
2016-07-25 10:20:00,77.66,77.7,77.6,77.65,58151.0,66.6054,66.6397,66.554,66.5968,58151.0
2016-07-25 10:30:00,77.66,77.75,77.66,77.74,52890.0,66.6054,66.6826,66.6054,66.674,52890.0
2016-07-25 10:40:00,77.74,77.77,77.66,77.66,17691.0,66.674,66.6998,66.6054,66.6054,17691.0
2016-07-25 10:50:00,77.65,77.73,77.64,77.69,28229.0,66.5968,66.6655,66.5883,66.6312,28229.0
2016-07-25 11:00:00,77.69,77.7,77.61,77.63,22748.0,66.6312,66.6397,66.5625,66.5797,22748.0
2016-07-25 11:10:00,77.63,77.69,77.58,77.65,26432.0,66.5797,66.6312,66.5368,66.5968,26432.0
2016-07-25 11:20:00,77.64,77.74,77.64,77.7,35193.0,66.5883,66.674,66.5883,66.6397,35193.0
2016-07-25 11:30:00,77.7,77.78,77.68,77.71,17432.0,66.6397,66.7083,66.6226,66.6483,17432.0
2016-07-25 11:40:00,77.72,77.72,77.61,77.68,37672.0,66.6569,66.6569,66.5625,66.6226,37672.0
2016-07-25 11:50:00,77.67,77.71,77.61,77.63,25624.0,66.614,66.6483,66.5625,66.5797,25624.0
2016-07-25 12:00:00,77.63,77.86,77.62,77.86,50244.0,66.5797,66.777,66.5711,66.777,50244.0
2016-07-25 12:10:00,77.86,77.88,77.64,77.68,38553.0,66.777,66.7941,66.5883,66.6226,38553.0
2016-07-25 12:20:00,77.67,77.83,77.67,77.8,26317.0,66.614,66.7512,66.614,66.7255,26317.0
2016-07-25 12:30:00,77.81,77.82,77.68,77.73,55578.0,66.7341,66.7426,66.6226,66.6655,55578.0
2016-07-25 12:40:00,77.72,77.83,77.7,77.8,38967.0,66.6569,66.7512,66.6397,66.7255,38967.0
2016-07-25 12:50:00,77.81,77.83,77.74,77.76,15905.0,66.7341,66.7512,66.674,66.6912,15905.0
2016-07-25 13:00:00,77.77,77.86,77.77,77.83,26149.0,66.6998,66.777,66.6998,66.7512,26149.0
2016-07-25 13:10:00,77.84,77.84,77.75,77.79,17225.0,66.7598,66.7598,66.6826,66.7169,17225.0
2016-07-25 13:20:00,77.8,77.84,77.79,77.8,12007.0,66.7255,66.7598,66.7169,66.7255,12007.0
2016-07-25 13:30:00,77.81,77.83,77.75,77.78,20312.0,66.7341,66.7512,66.6826,66.7083,20312.0
2016-07-25 13:40:00,77.77,77.77,77.67,77.68,19103.0,66.6998,66.6998,66.614,66.6226,19103.0
2016-07-25 13:50:00,77.68,77.69,77.64,77.65,31192.0,66.6226,66.6312,66.5883,66.5968,31192.0
2016-07-25 14:00:00,77.65,77.75,77.64,77.72,41648.0,66.5968,66.6826,66.5883,66.6569,41648.0
2016-07-25 14:10:00,77.72,77.74,77.65,77.65,32721.0,66.6569,66.674,66.5968,66.5968,32721.0
2016-07-25 14:20:00,77.65,77.7,77.58,77.6,47501.0,66.5968,66.6397,66.5368,66.554,47501.0
2016-07-25 14:30:00,77.6,77.67,77.49,77.54,88727.0,66.554,66.614,66.4596,66.5025,88727.0
2016-07-25 14:40:00,77.53,77.69,77.53,77.68,40986.0,66.4939,66.6312,66.4939,66.6226,40986.0
2016-07-25 14:50:00,77.67,77.74,77.6,77.6,21595.0,66.614,66.674,66.554,66.554,21595.0
2016-07-25 15:00:00,77.6,77.68,77.6,77.64,66403.0,66.554,66.6226,66.554,66.5883,66403.0
2016-07-25 15:10:00,77.64,77.65,77.59,77.63,60193.0,66.5883,66.5968,66.5454,66.5797,60193.0
2016-07-25 15:20:00,77.63,77.71,77.6,77.71,196650.0,66.5797,66.6483,66.554,66.6483,196650.0
2016-07-25 15:30:00,77.71,77.79,77.67,77.78,71283.0,66.6483,66.7169,66.614,66.7083,71283.0
2016-07-25 15:40:00,77.78,77.94,77.75,77.94,168320.0,66.7083,66.8456,66.6826,66.8456,168320.0
2016-07-25 15:50:00,77.93,77.94,77.87,77.9,234753.0,66.837,66.8456,66.7855,66.8113,234753.0
2016-07-26 09:30:00,80.0,81.0,79.51,80.7,753489.0,68.6123,69.47,68.1921,69.2127,753489.0
2016-07-26 09:40:00,80.61,81.29,80.49,80.66,468589.0,69.1355,69.7187,69.0326,69.1784,468589.0
2016-07-26 09:50:00,80.68,81.18,80.45,80.67,172441.0,69.1955,69.6244,68.9983,69.187,172441.0
2016-07-26 10:00:00,80.67,80.78,80.33,80.33,91373.0,69.187,69.2813,68.8954,68.8954,91373.0
2016-07-26 10:10:00,80.33,80.4,80.3,80.39,208877.0,68.8954,68.9554,68.8696,68.9468,208877.0
2016-07-26 10:20:00,80.39,81.13,80.33,81.02,261635.0,68.9468,69.5815,68.8954,69.4871,261635.0
2016-07-26 10:30:00,81.02,81.04,80.75,80.78,72500.0,69.4871,69.5043,69.2556,69.2813,72500.0
2016-07-26 10:40:00,80.8,80.82,80.45,80.51,139481.0,69.2985,69.3156,68.9983,69.0497,139481.0
2016-07-26 10:50:00,80.51,80.55,80.14,80.2,105041.0,69.0497,69.084,68.7324,68.7839,105041.0
2016-07-26 11:00:00,80.19,80.28,79.95,80.25,98300.0,68.7753,68.8525,68.5694,68.8267,98300.0
2016-07-26 11:10:00,80.27,80.38,80.07,80.14,124320.0,68.8439,68.9382,68.6724,68.7324,124320.0
2016-07-26 11:20:00,80.14,80.2,79.89,79.94,65222.0,68.7324,68.7839,68.518,68.5609,65222.0
2016-07-26 11:30:00,79.93,79.94,79.62,79.82,127836.0,68.5523,68.5609,68.2864,68.458,127836.0
2016-07-26 11:40:00,79.83,79.96,79.72,79.9,94169.0,68.4665,68.578,68.3722,68.5266,94169.0
2016-07-26 11:50:00,79.93,80.25,79.91,80.19,163191.0,68.5523,68.8267,68.5351,68.7753,163191.0
2016-07-26 12:00:00,80.22,80.27,80.16,80.27,124919.0,68.801,68.8439,68.7496,68.8439,124919.0
2016-07-26 12:10:00,80.28,80.46,80.17,80.33,121907.0,68.8525,69.0069,68.7581,68.8954,121907.0
2016-07-26 12:20:00,80.32,80.4,80.24,80.33,64543.0,68.8868,68.9554,68.8182,68.8954,64543.0
2016-07-26 12:30:00,80.33,80.34,80.08,80.08,104790.0,68.8954,68.9039,68.6809,68.6809,104790.0
2016-07-26 12:40:00,80.07,80.33,80.07,80.24,42347.0,68.6724,68.8954,68.6724,68.8182,42347.0
2016-07-26 12:50:00,80.23,80.29,80.14,80.21,15554.0,68.8096,68.8611,68.7324,68.7924,15554.0
2016-07-26 13:00:00,80.21,80.25,80.12,80.17,29610.0,68.7924,68.8267,68.7153,68.7581,29610.0
2016-07-26 13:10:00,80.17,80.21,80.12,80.16,18966.0,68.7581,68.7924,68.7153,68.7496,18966.0
2016-07-26 13:20:00,80.15,80.15,79.86,79.9,73464.0,68.741,68.741,68.4923,68.5266,73464.0
2016-07-26 13:30:00,79.91,79.96,79.84,79.88,67559.0,68.5351,68.578,68.4751,68.5094,67559.0
2016-07-26 13:40:00,79.91,79.92,79.82,79.86,47105.0,68.5351,68.5437,68.458,68.4923,47105.0
2016-07-26 13:50:00,79.86,79.89,79.8,79.87,42426.0,68.4923,68.518,68.4408,68.5008,42426.0
2016-07-26 14:00:00,79.87,80.01,79.87,79.93,85544.0,68.5008,68.6209,68.5008,68.5523,85544.0
2016-07-26 14:10:00,79.93,79.95,79.86,79.89,99832.0,68.5523,68.5694,68.4923,68.518,99832.0
2016-07-26 14:20:00,79.89,79.95,79.85,79.86,100216.0,68.518,68.5694,68.4837,68.4923,100216.0
2016-07-26 14:30:00,79.87,79.93,79.86,79.92,35539.0,68.5008,68.5523,68.4923,68.5437,35539.0
2016-07-26 14:40:00,79.91,79.97,79.91,79.94,137872.0,68.5351,68.5866,68.5351,68.5609,137872.0
2016-07-26 14:50:00,79.93,80.42,79.93,80.28,306533.0,68.5523,68.9725,68.5523,68.8525,306533.0
2016-07-26 15:00:00,80.3,80.42,80.27,80.39,43952.0,68.8696,68.9725,68.8439,68.9468,43952.0
2016-07-26 15:10:00,80.39,80.44,80.33,80.36,43953.0,68.9468,68.9897,68.8954,68.9211,43953.0
2016-07-26 15:20:00,80.36,80.63,80.33,80.62,83218.0,68.9211,69.1527,68.8954,69.1441,83218.0
2016-07-26 15:30:00,80.63,80.81,80.6,80.81,142529.0,69.1527,69.307,69.1269,69.307,142529.0
2016-07-26 15:40:00,80.81,80.92,80.8,80.87,194926.0,69.307,69.4014,69.2985,69.3585,194926.0
2016-07-26 15:50:00,80.86,80.97,80.79,80.86,230867.0,69.3499,69.4443,69.2899,69.3499,230867.0
2016-07-27 09:30:00,81.0,81.4,80.82,81.02,78501.0,69.47,69.813,69.3156,69.4871,78501.0
2016-07-27 09:40:00,81.02,81.04,80.76,80.9,87670.0,69.4871,69.5043,69.2641,69.3842,87670.0
2016-07-27 09:50:00,80.9,81.0,80.69,80.88,125091.0,69.3842,69.47,69.2041,69.3671,125091.0
2016-07-27 10:00:00,80.89,81.0,80.82,80.9,183155.0,69.3756,69.47,69.3156,69.3842,183155.0
2016-07-27 10:10:00,80.9,81.38,80.9,81.33,83910.0,69.3842,69.7959,69.3842,69.753,83910.0
2016-07-27 10:20:00,81.33,81.34,81.19,81.3,78721.0,69.753,69.7616,69.6329,69.7273,78721.0
2016-07-27 10:30:00,81.3,81.41,81.14,81.15,101970.0,69.7273,69.8216,69.5901,69.5986,101970.0
2016-07-27 10:40:00,81.14,81.29,81.13,81.26,50960.0,69.5901,69.7187,69.5815,69.693,50960.0
2016-07-27 10:50:00,81.25,81.25,80.96,80.97,41332.0,69.6844,69.6844,69.4357,69.4443,41332.0
2016-07-27 11:00:00,80.97,80.97,80.69,80.7,42453.0,69.4443,69.4443,69.2041,69.2127,42453.0
2016-07-27 11:10:00,80.68,80.68,80.48,80.58,50665.0,69.1955,69.1955,69.024,69.1098,50665.0
2016-07-27 11:20:00,80.57,80.69,80.48,80.62,77083.0,69.1012,69.2041,69.024,69.1441,77083.0
2016-07-27 11:30:00,80.63,80.67,80.54,80.59,47380.0,69.1527,69.187,69.0755,69.1183,47380.0
2016-07-27 11:40:00,80.59,80.66,80.55,80.62,35472.0,69.1183,69.1784,69.084,69.1441,35472.0
2016-07-27 11:50:00,80.63,80.63,80.44,80.46,25772.0,69.1527,69.1527,68.9897,69.0069,25772.0
2016-07-27 12:00:00,80.46,80.56,80.41,80.55,42398.0,69.0069,69.0926,68.964,69.084,42398.0
2016-07-27 12:10:00,80.56,80.59,80.52,80.56,25994.0,69.0926,69.1183,69.0583,69.0926,25994.0
2016-07-27 12:20:00,80.56,80.58,80.45,80.48,30555.0,69.0926,69.1098,68.9983,69.024,30555.0
2016-07-27 12:30:00,80.47,80.59,80.41,80.58,41630.0,69.0154,69.1183,68.964,69.1098,41630.0
2016-07-27 12:40:00,80.58,80.7,80.58,80.64,16680.0,69.1098,69.2127,69.1098,69.1612,16680.0
2016-07-27 12:50:00,80.63,80.65,80.52,80.55,26826.0,69.1527,69.1698,69.0583,69.084,26826.0
2016-07-27 13:00:00,80.57,80.61,80.55,80.58,19902.0,69.1012,69.1355,69.084,69.1098,19902.0
2016-07-27 13:10:00,80.57,80.6,80.51,80.6,16327.0,69.1012,69.1269,69.0497,69.1269,16327.0
2016-07-27 13:20:00,80.6,80.67,80.58,80.63,25923.0,69.1269,69.187,69.1098,69.1527,25923.0
2016-07-27 13:30:00,80.63,80.71,80.61,80.68,24334.0,69.1527,69.2213,69.1355,69.1955,24334.0
2016-07-27 13:40:00,80.67,80.81,80.66,80.78,28144.0,69.187,69.307,69.1784,69.2813,28144.0
2016-07-27 13:50:00,80.78,80.78,80.69,80.73,27921.0,69.2813,69.2813,69.2041,69.2384,27921.0
2016-07-27 14:00:00,80.73,80.84,80.56,80.75,62930.0,69.2384,69.3328,69.0926,69.2556,62930.0
2016-07-27 14:10:00,80.75,80.99,80.72,80.92,44273.0,69.2556,69.4614,69.2298,69.4014,44273.0
2016-07-27 14:20:00,80.93,81.0,80.8,80.82,36503.0,69.41,69.47,69.2985,69.3156,36503.0
2016-07-27 14:30:00,80.82,80.88,80.76,80.8,38964.0,69.3156,69.3671,69.2641,69.2985,38964.0
2016-07-27 14:40:00,80.8,80.93,80.75,80.9,46025.0,69.2985,69.41,69.2556,69.3842,46025.0
2016-07-27 14:50:00,80.9,80.93,80.86,80.9,42776.0,69.3842,69.41,69.3499,69.3842,42776.0
2016-07-27 15:00:00,80.9,80.98,80.9,80.94,46281.0,69.3842,69.4528,69.3842,69.4185,46281.0
2016-07-27 15:10:00,80.95,81.04,80.92,81.0,48517.0,69.4271,69.5043,69.4014,69.47,48517.0
2016-07-27 15:20:00,81.01,81.01,80.89,80.95,76443.0,69.4786,69.4786,69.3756,69.4271,76443.0
2016-07-27 15:30:00,80.95,81.06,80.92,81.04,103550.0,69.4271,69.5214,69.4014,69.5043,103550.0
2016-07-27 15:40:00,81.04,81.05,80.84,80.86,140458.0,69.5043,69.5129,69.3328,69.3499,140458.0
2016-07-27 15:50:00,80.85,80.88,80.71,80.8,196257.0,69.3413,69.3671,69.2213,69.2985,196257.0
2016-07-28 09:30:00,80.68,80.73,80.15,80.24,59786.0,69.1955,69.2384,68.741,68.8182,59786.0
2016-07-28 09:40:00,80.25,80.49,80.16,80.16,36519.0,68.8267,69.0326,68.7496,68.7496,36519.0
2016-07-28 09:50:00,80.16,80.45,80.16,80.39,26877.0,68.7496,68.9983,68.7496,68.9468,26877.0
2016-07-28 10:00:00,80.42,80.42,80.26,80.31,25625.0,68.9725,68.9725,68.8353,68.8782,25625.0
2016-07-28 10:10:00,80.3,80.31,79.96,80.05,17470.0,68.8696,68.8782,68.578,68.6552,17470.0
2016-07-28 10:20:00,80.06,80.2,80.05,80.15,25399.0,68.6638,68.7839,68.6552,68.741,25399.0
2016-07-28 10:30:00,80.18,80.18,79.97,80.0,22359.0,68.7667,68.7667,68.5866,68.6123,22359.0
2016-07-28 10:40:00,80.01,80.11,80.01,80.04,19959.0,68.6209,68.7067,68.6209,68.6466,19959.0
2016-07-28 10:50:00,80.05,80.08,79.9,79.93,36246.0,68.6552,68.6809,68.5266,68.5523,36246.0
2016-07-28 11:00:00,79.94,79.97,79.89,79.92,42313.0,68.5609,68.5866,68.518,68.5437,42313.0
2016-07-28 11:10:00,79.91,79.95,79.86,79.93,34801.0,68.5351,68.5694,68.4923,68.5523,34801.0
2016-07-28 11:20:00,79.93,79.94,79.86,79.87,26888.0,68.5523,68.5609,68.4923,68.5008,26888.0
2016-07-28 11:30:00,79.88,79.92,79.76,79.85,28022.0,68.5094,68.5437,68.4065,68.4837,28022.0
2016-07-28 11:40:00,79.84,79.93,79.81,79.9,17847.0,68.4751,68.5523,68.4494,68.5266,17847.0
2016-07-28 11:50:00,79.9,79.9,79.85,79.89,18025.0,68.5266,68.5266,68.4837,68.518,18025.0
2016-07-28 12:00:00,79.89,79.95,79.88,79.9,23387.0,68.518,68.5694,68.5094,68.5266,23387.0
2016-07-28 12:10:00,79.92,80.0,79.9,80.0,14982.0,68.5437,68.6123,68.5266,68.6123,14982.0
2016-07-28 12:20:00,80.0,80.05,79.9,79.96,27064.0,68.6123,68.6552,68.5266,68.578,27064.0
2016-07-28 12:30:00,79.96,80.02,79.95,80.0,14151.0,68.578,68.6295,68.5694,68.6123,14151.0
2016-07-28 12:40:00,80.0,80.1,79.98,80.1,16467.0,68.6123,68.6981,68.5952,68.6981,16467.0
2016-07-28 12:50:00,80.11,80.13,80.07,80.12,13278.0,68.7067,68.7238,68.6724,68.7153,13278.0
2016-07-28 13:00:00,80.13,80.24,80.09,80.24,17005.0,68.7238,68.8182,68.6895,68.8182,17005.0
2016-07-28 13:10:00,80.24,80.28,80.23,80.25,11319.0,68.8182,68.8525,68.8096,68.8267,11319.0
2016-07-28 13:20:00,80.25,80.32,80.2,80.32,14134.0,68.8267,68.8868,68.7839,68.8868,14134.0
2016-07-28 13:30:00,80.33,80.4,80.31,80.37,22430.0,68.8954,68.9554,68.8782,68.9297,22430.0
2016-07-28 13:40:00,80.37,80.39,80.36,80.39,12241.0,68.9297,68.9468,68.9211,68.9468,12241.0
2016-07-28 13:50:00,80.4,80.45,80.34,80.45,19221.0,68.9554,68.9983,68.9039,68.9983,19221.0
2016-07-28 14:00:00,80.45,80.46,80.38,80.43,15995.0,68.9983,69.0069,68.9382,68.9811,15995.0
2016-07-28 14:10:00,80.43,80.45,80.34,80.37,25483.0,68.9811,68.9983,68.9039,68.9297,25483.0
2016-07-28 14:20:00,80.35,80.42,80.32,80.36,23554.0,68.9125,68.9725,68.8868,68.9211,23554.0
2016-07-28 14:30:00,80.36,80.47,80.35,80.47,22577.0,68.9211,69.0154,68.9125,69.0154,22577.0
2016-07-28 14:40:00,80.47,80.53,80.42,80.42,17245.0,69.0154,69.0669,68.9725,68.9725,17245.0
2016-07-28 14:50:00,80.44,80.47,80.41,80.42,19647.0,68.9897,69.0154,68.964,68.9725,19647.0
2016-07-28 15:00:00,80.43,80.5,80.43,80.48,20713.0,68.9811,69.0412,68.9811,69.024,20713.0
2016-07-28 15:10:00,80.46,80.49,80.4,80.42,18151.0,69.0069,69.0326,68.9554,68.9725,18151.0
2016-07-28 15:20:00,80.42,80.51,80.42,80.45,19653.0,68.9725,69.0497,68.9725,68.9983,19653.0
2016-07-28 15:30:00,80.45,80.48,80.44,80.47,47811.0,68.9983,69.024,68.9897,69.0154,47811.0
2016-07-28 15:40:00,80.47,80.48,80.39,80.42,86262.0,69.0154,69.024,68.9468,68.9725,86262.0
2016-07-28 15:50:00,80.43,80.47,80.36,80.38,133776.0,68.9811,69.0154,68.9211,68.9382,133776.0
2016-07-29 09:30:00,80.38,80.49,80.31,80.31,25484.0,68.9382,69.0326,68.8782,68.8782,25484.0
2016-07-29 09:40:00,80.36,80.44,80.17,80.25,20944.0,68.9211,68.9897,68.7581,68.8267,20944.0
2016-07-29 09:50:00,80.26,80.26,79.93,80.0,44320.0,68.8353,68.8353,68.5523,68.6123,44320.0
2016-07-29 10:00:00,80.01,80.01,79.66,79.76,40460.0,68.6209,68.6209,68.3207,68.4065,40460.0
2016-07-29 10:10:00,79.77,79.85,79.73,79.76,18523.0,68.4151,68.4837,68.3808,68.4065,18523.0
2016-07-29 10:20:00,79.77,79.77,79.65,79.68,38897.0,68.4151,68.4151,68.3122,68.3379,38897.0
2016-07-29 10:30:00,79.69,79.88,79.68,79.82,34099.0,68.3465,68.5094,68.3379,68.458,34099.0
2016-07-29 10:40:00,79.82,79.83,79.72,79.77,43031.0,68.458,68.4665,68.3722,68.4151,43031.0
2016-07-29 10:50:00,79.79,79.87,79.75,79.8,31953.0,68.4322,68.5008,68.3979,68.4408,31953.0
2016-07-29 11:00:00,79.8,79.87,79.74,79.76,45891.0,68.4408,68.5008,68.3893,68.4065,45891.0
2016-07-29 11:10:00,79.76,79.9,79.75,79.81,30970.0,68.4065,68.5266,68.3979,68.4494,30970.0
2016-07-29 11:20:00,79.81,79.87,79.78,79.79,21085.0,68.4494,68.5008,68.4236,68.4322,21085.0
2016-07-29 11:30:00,79.78,79.87,79.77,79.83,17824.0,68.4236,68.5008,68.4151,68.4665,17824.0
2016-07-29 11:40:00,79.84,79.84,79.62,79.63,71015.0,68.4751,68.4751,68.2864,68.295,71015.0
2016-07-29 11:50:00,79.62,79.62,79.49,79.49,37124.0,68.2864,68.2864,68.1749,68.1749,37124.0
2016-07-29 12:00:00,79.49,79.72,79.47,79.67,31176.0,68.1749,68.3722,68.1578,68.3293,31176.0
2016-07-29 12:10:00,79.68,79.68,79.6,79.63,15100.0,68.3379,68.3379,68.2693,68.295,15100.0
2016-07-29 12:20:00,79.62,79.62,79.56,79.57,10332.0,68.2864,68.2864,68.235,68.2435,10332.0
2016-07-29 12:30:00,79.58,79.61,79.57,79.57,24435.0,68.2521,68.2778,68.2435,68.2435,24435.0
2016-07-29 12:40:00,79.55,79.55,79.45,79.47,22038.0,68.2264,68.2264,68.1406,68.1578,22038.0
2016-07-29 12:50:00,79.47,79.47,79.35,79.4,19725.0,68.1578,68.1578,68.0549,68.0977,19725.0
2016-07-29 13:00:00,79.41,79.44,79.36,79.43,36253.0,68.1063,68.132,68.0634,68.1235,36253.0
2016-07-29 13:10:00,79.43,79.47,79.42,79.45,22920.0,68.1235,68.1578,68.1149,68.1406,22920.0
2016-07-29 13:20:00,79.46,79.5,79.42,79.5,26650.0,68.1492,68.1835,68.1149,68.1835,26650.0
2016-07-29 13:30:00,79.5,79.58,79.49,79.55,21007.0,68.1835,68.2521,68.1749,68.2264,21007.0
2016-07-29 13:40:00,79.55,79.55,79.48,79.53,24942.0,68.2264,68.2264,68.1664,68.2092,24942.0
2016-07-29 13:50:00,79.53,79.58,79.53,79.57,21013.0,68.2092,68.2521,68.2092,68.2435,21013.0
2016-07-29 14:00:00,79.57,79.71,79.57,79.69,37787.0,68.2435,68.3636,68.2435,68.3465,37787.0
2016-07-29 14:10:00,79.69,79.76,79.67,79.74,27414.0,68.3465,68.4065,68.3293,68.3893,27414.0
2016-07-29 14:20:00,79.73,79.87,79.72,79.87,46737.0,68.3808,68.5008,68.3722,68.5008,46737.0
2016-07-29 14:30:00,79.88,79.88,79.68,79.7,44361.0,68.5094,68.5094,68.3379,68.355,44361.0
2016-07-29 14:40:00,79.69,79.72,79.58,79.61,23666.0,68.3465,68.3722,68.2521,68.2778,23666.0
2016-07-29 14:50:00,79.62,79.64,79.54,79.58,17497.0,68.2864,68.3036,68.2178,68.2521,17497.0
2016-07-29 15:00:00,79.59,79.6,79.47,79.52,24529.0,68.2607,68.2693,68.1578,68.2007,24529.0
2016-07-29 15:10:00,79.52,79.57,79.46,79.46,31230.0,68.2007,68.2435,68.1492,68.1492,31230.0
2016-07-29 15:20:00,79.46,79.54,79.34,79.34,83440.0,68.1492,68.2178,68.0463,68.0463,83440.0
2016-07-29 15:30:00,79.34,79.41,79.33,79.34,54061.0,68.0463,68.1063,68.0377,68.0463,54061.0
2016-07-29 15:40:00,79.34,79.64,79.33,79.62,114053.0,68.0463,68.3036,68.0377,68.2864,114053.0
2016-07-29 15:50:00,79.62,79.67,79.52,79.52,140177.0,68.2864,68.3293,68.2007,68.2007,140177.0
2016-08-01 09:30:00,79.73,79.89,79.04,79.04,31919.0,68.3808,68.518,67.789,67.789,31919.0
2016-08-01 09:40:00,79.1,79.46,79.1,79.25,15855.0,67.8404,68.1492,67.8404,67.9691,15855.0
2016-08-01 09:50:00,79.28,79.42,79.24,79.4,21132.0,67.9948,68.1149,67.9605,68.0977,21132.0
2016-08-01 10:00:00,79.38,79.44,79.31,79.41,37771.0,68.0806,68.132,68.0206,68.1063,37771.0
2016-08-01 10:10:00,79.41,79.62,79.34,79.53,35614.0,68.1063,68.2864,68.0463,68.2092,35614.0
2016-08-01 10:20:00,79.53,79.7,79.53,79.58,28210.0,68.2092,68.355,68.2092,68.2521,28210.0
2016-08-01 10:30:00,79.57,79.57,79.48,79.53,19112.0,68.2435,68.2435,68.1664,68.2092,19112.0
2016-08-01 10:40:00,79.54,79.68,79.53,79.66,13764.0,68.2178,68.3379,68.2092,68.3207,13764.0
2016-08-01 10:50:00,79.64,79.75,79.6,79.7,18043.0,68.3036,68.3979,68.2693,68.355,18043.0
2016-08-01 11:00:00,79.71,79.85,79.6,79.82,28033.0,68.3636,68.4837,68.2693,68.458,28033.0
2016-08-01 11:10:00,79.83,79.86,79.74,79.81,23618.0,68.4665,68.4923,68.3893,68.4494,23618.0
2016-08-01 11:20:00,79.81,79.81,79.68,79.71,36706.0,68.4494,68.4494,68.3379,68.3636,36706.0
2016-08-01 11:30:00,79.7,79.77,79.67,79.69,14884.0,68.355,68.4151,68.3293,68.3465,14884.0
2016-08-01 11:40:00,79.69,79.72,79.66,79.69,16352.0,68.3465,68.3722,68.3207,68.3465,16352.0
2016-08-01 11:50:00,79.67,79.67,79.52,79.54,8007.0,68.3293,68.3293,68.2007,68.2178,8007.0
2016-08-01 12:00:00,79.53,79.57,79.47,79.49,17972.0,68.2092,68.2435,68.1578,68.1749,17972.0
2016-08-01 12:10:00,79.49,79.51,79.38,79.46,22268.0,68.1749,68.1921,68.0806,68.1492,22268.0
2016-08-01 12:20:00,79.46,79.47,79.4,79.44,11131.0,68.1492,68.1578,68.0977,68.132,11131.0
2016-08-01 12:30:00,79.44,79.48,79.37,79.4,12086.0,68.132,68.1664,68.072,68.0977,12086.0
2016-08-01 12:40:00,79.41,79.43,79.33,79.37,7948.0,68.1063,68.1235,68.0377,68.072,7948.0
2016-08-01 12:50:00,79.36,79.37,79.3,79.34,9183.0,68.0634,68.072,68.012,68.0463,9183.0
2016-08-01 13:00:00,79.35,79.37,79.25,79.33,12496.0,68.0549,68.072,67.9691,68.0377,12496.0
2016-08-01 13:10:00,79.3,79.39,79.29,79.38,9672.0,68.012,68.0892,68.0034,68.0806,9672.0
2016-08-01 13:20:00,79.36,79.36,79.28,79.3,13329.0,68.0634,68.0634,67.9948,68.012,13329.0
2016-08-01 13:30:00,79.3,79.38,79.28,79.28,37975.0,68.012,68.0806,67.9948,67.9948,37975.0
2016-08-01 13:40:00,79.27,79.27,79.17,79.21,11854.0,67.9862,67.9862,67.9005,67.9348,11854.0
2016-08-01 13:50:00,79.21,79.34,79.14,79.32,13780.0,67.9348,68.0463,67.8747,68.0291,13780.0
2016-08-01 14:00:00,79.32,79.4,79.28,79.29,19981.0,68.0291,68.0977,67.9948,68.0034,19981.0
2016-08-01 14:10:00,79.27,79.27,79.18,79.2,16033.0,67.9862,67.9862,67.9091,67.9262,16033.0
2016-08-01 14:20:00,79.21,79.28,79.16,79.16,17575.0,67.9348,67.9948,67.8919,67.8919,17575.0
2016-08-01 14:30:00,79.15,79.24,79.14,79.18,15865.0,67.8833,67.9605,67.8747,67.9091,15865.0
2016-08-01 14:40:00,79.19,79.19,79.11,79.18,18646.0,67.9176,67.9176,67.849,67.9091,18646.0
2016-08-01 14:50:00,79.18,79.19,79.1,79.15,21715.0,67.9091,67.9176,67.8404,67.8833,21715.0
2016-08-01 15:00:00,79.15,79.18,79.05,79.06,31084.0,67.8833,67.9091,67.7976,67.8061,31084.0
2016-08-01 15:10:00,79.05,79.14,78.97,78.97,34823.0,67.7976,67.8747,67.7289,67.7289,34823.0
2016-08-01 15:20:00,78.97,79.08,78.93,78.97,43021.0,67.7289,67.8233,67.6946,67.7289,43021.0
2016-08-01 15:30:00,78.97,79.02,78.93,79.02,77293.0,67.7289,67.7718,67.6946,67.7718,77293.0
2016-08-01 15:40:00,79.03,79.16,79.01,79.1,65917.0,67.7804,67.8919,67.7633,67.8404,65917.0
2016-08-01 15:50:00,79.1,79.2,79.04,79.19,118402.0,67.8404,67.9262,67.789,67.9176,118402.0
2016-08-02 09:30:00,79.14,79.23,78.8,78.8,26868.0,67.8747,67.9519,67.5831,67.5831,26868.0
2016-08-02 09:40:00,78.85,79.04,78.82,79.01,46200.0,67.626,67.789,67.6003,67.7633,46200.0
2016-08-02 09:50:00,79.0,79.1,78.71,78.74,95478.0,67.7547,67.8404,67.506,67.5317,95478.0
2016-08-02 10:00:00,78.73,78.73,78.45,78.59,73450.0,67.5231,67.5231,67.283,67.403,73450.0
2016-08-02 10:10:00,78.6,78.71,78.54,78.69,58038.0,67.4116,67.506,67.3602,67.4888,58038.0
2016-08-02 10:20:00,78.7,78.8,78.7,78.71,27716.0,67.4974,67.5831,67.4974,67.506,27716.0
2016-08-02 10:30:00,78.71,78.73,78.64,78.64,26834.0,67.506,67.5231,67.4459,67.4459,26834.0
2016-08-02 10:40:00,78.63,78.65,78.4,78.4,53431.0,67.4373,67.4545,67.2401,67.2401,53431.0
2016-08-02 10:50:00,78.39,78.49,78.3,78.32,48692.0,67.2315,67.3173,67.1543,67.1715,48692.0
2016-08-02 11:00:00,78.32,78.6,78.3,78.5,61086.0,67.1715,67.4116,67.1543,67.3259,61086.0
2016-08-02 11:10:00,78.49,78.52,78.38,78.45,17477.0,67.3173,67.343,67.2229,67.283,17477.0
2016-08-02 11:20:00,78.43,78.55,78.36,78.52,28974.0,67.2658,67.3687,67.2058,67.343,28974.0
2016-08-02 11:30:00,78.53,78.62,78.46,78.46,14452.0,67.3516,67.4288,67.2915,67.2915,14452.0
2016-08-02 11:40:00,78.47,78.57,78.45,78.57,29680.0,67.3001,67.3859,67.283,67.3859,29680.0
2016-08-02 11:50:00,78.56,78.59,78.38,78.4,12376.0,67.3773,67.403,67.2229,67.2401,12376.0
2016-08-02 12:00:00,78.41,78.52,78.41,78.52,18907.0,67.2487,67.343,67.2487,67.343,18907.0
2016-08-02 12:10:00,78.52,78.56,78.46,78.53,13411.0,67.343,67.3773,67.2915,67.3516,13411.0
2016-08-02 12:20:00,78.53,78.56,78.46,78.48,11310.0,67.3516,67.3773,67.2915,67.3087,11310.0
2016-08-02 12:30:00,78.47,78.48,78.42,78.45,9493.0,67.3001,67.3087,67.2572,67.283,9493.0
2016-08-02 12:40:00,78.45,78.45,78.33,78.33,25248.0,67.283,67.283,67.18,67.18,25248.0
2016-08-02 12:50:00,78.32,78.35,78.19,78.24,30048.0,67.1715,67.1972,67.06,67.1029,30048.0
2016-08-02 13:00:00,78.25,78.32,78.24,78.26,33286.0,67.1114,67.1715,67.1029,67.12,33286.0
2016-08-02 13:10:00,78.25,78.32,78.22,78.31,17783.0,67.1114,67.1715,67.0857,67.1629,17783.0
2016-08-02 13:20:00,78.29,78.43,78.28,78.42,13251.0,67.1457,67.2658,67.1372,67.2572,13251.0
2016-08-02 13:30:00,78.42,78.45,78.33,78.33,21282.0,67.2572,67.283,67.18,67.18,21282.0
2016-08-02 13:40:00,78.28,78.4,78.26,78.37,7607.0,67.1372,67.2401,67.12,67.2144,7607.0
2016-08-02 13:50:00,78.38,78.39,78.29,78.3,16128.0,67.2229,67.2315,67.1457,67.1543,16128.0
2016-08-02 14:00:00,78.3,78.48,78.25,78.45,31909.0,67.1543,67.3087,67.1114,67.283,31909.0
2016-08-02 14:10:00,78.44,78.46,78.33,78.36,25642.0,67.2744,67.2915,67.18,67.2058,25642.0
2016-08-02 14:20:00,78.36,78.45,78.32,78.37,23322.0,67.2058,67.283,67.1715,67.2144,23322.0
2016-08-02 14:30:00,78.36,78.46,78.35,78.4,21311.0,67.2058,67.2915,67.1972,67.2401,21311.0
2016-08-02 14:40:00,78.41,78.44,78.38,78.42,25468.0,67.2487,67.2744,67.2229,67.2572,25468.0
2016-08-02 14:50:00,78.42,78.42,78.26,78.27,24491.0,67.2572,67.2572,67.12,67.1286,24491.0
2016-08-02 15:00:00,78.28,78.41,78.27,78.41,24915.0,67.1372,67.2487,67.1286,67.2487,24915.0
2016-08-02 15:10:00,78.41,78.41,78.31,78.37,19995.0,67.2487,67.2487,67.1629,67.2144,19995.0
2016-08-02 15:20:00,78.37,78.5,78.35,78.44,24205.0,67.2144,67.3259,67.1972,67.2744,24205.0
2016-08-02 15:30:00,78.43,78.53,78.43,78.5,31715.0,67.2658,67.3516,67.2658,67.3259,31715.0
2016-08-02 15:40:00,78.49,78.52,78.39,78.5,57398.0,67.3173,67.343,67.2315,67.3259,57398.0
2016-08-02 15:50:00,78.51,78.55,78.47,78.49,135807.0,67.3344,67.3687,67.3001,67.3173,135807.0
2016-08-03 09:30:00,78.49,78.53,78.03,78.22,16586.0,67.3173,67.3516,66.9228,67.0857,16586.0
2016-08-03 09:40:00,78.29,78.35,78.18,78.28,15450.0,67.1457,67.1972,67.0514,67.1372,15450.0
2016-08-03 09:50:00,78.26,78.27,78.13,78.25,10963.0,67.12,67.1286,67.0085,67.1114,10963.0
2016-08-03 10:00:00,78.21,78.31,78.14,78.18,22903.0,67.0771,67.1629,67.0171,67.0514,22903.0
2016-08-03 10:10:00,78.15,78.24,78.1,78.2,17284.0,67.0257,67.1029,66.9828,67.0686,17284.0
2016-08-03 10:20:00,78.21,78.31,78.16,78.29,9666.0,67.0771,67.1629,67.0342,67.1457,9666.0
2016-08-03 10:30:00,78.28,78.39,78.23,78.27,18969.0,67.1372,67.2315,67.0943,67.1286,18969.0
2016-08-03 10:40:00,78.28,78.36,78.24,78.3,11717.0,67.1372,67.2058,67.1029,67.1543,11717.0
2016-08-03 10:50:00,78.31,78.35,78.1,78.1,12891.0,67.1629,67.1972,66.9828,66.9828,12891.0
2016-08-03 11:00:00,78.12,78.2,78.02,78.02,14837.0,66.9999,67.0686,66.9142,66.9142,14837.0
2016-08-03 11:10:00,78.03,78.04,77.81,77.82,47745.0,66.9228,66.9313,66.7341,66.7426,47745.0
2016-08-03 11:20:00,77.8,77.86,77.78,77.84,34686.0,66.7255,66.777,66.7083,66.7598,34686.0
2016-08-03 11:30:00,77.84,77.89,77.77,77.83,21075.0,66.7598,66.8027,66.6998,66.7512,21075.0
2016-08-03 11:40:00,77.83,77.83,77.73,77.8,15389.0,66.7512,66.7512,66.6655,66.7255,15389.0
2016-08-03 11:50:00,77.8,77.98,77.8,77.97,70478.0,66.7255,66.8799,66.7255,66.8713,70478.0
2016-08-03 12:00:00,77.98,78.01,77.88,77.88,22007.0,66.8799,66.9056,66.7941,66.7941,22007.0
2016-08-03 12:10:00,77.87,77.9,77.81,77.85,26037.0,66.7855,66.8113,66.7341,66.7684,26037.0
2016-08-03 12:20:00,77.85,77.86,77.79,77.82,12231.0,66.7684,66.777,66.7169,66.7426,12231.0
2016-08-03 12:30:00,77.83,77.85,77.76,77.83,16729.0,66.7512,66.7684,66.6912,66.7512,16729.0
2016-08-03 12:40:00,77.83,77.87,77.78,77.82,26873.0,66.7512,66.7855,66.7083,66.7426,26873.0
2016-08-03 12:50:00,77.81,77.83,77.73,77.8,15279.0,66.7341,66.7512,66.6655,66.7255,15279.0
2016-08-03 13:00:00,77.79,77.82,77.77,77.8,25532.0,66.7169,66.7426,66.6998,66.7255,25532.0
2016-08-03 13:10:00,77.81,77.85,77.78,77.84,15637.0,66.7341,66.7684,66.7083,66.7598,15637.0
2016-08-03 13:20:00,77.84,77.92,77.84,77.91,17887.0,66.7598,66.8284,66.7598,66.8198,17887.0
2016-08-03 13:30:00,77.92,77.93,77.86,77.89,21171.0,66.8284,66.837,66.777,66.8027,21171.0
2016-08-03 13:40:00,77.88,77.91,77.87,77.9,12579.0,66.7941,66.8198,66.7855,66.8113,12579.0
2016-08-03 13:50:00,77.91,77.94,77.84,77.87,26191.0,66.8198,66.8456,66.7598,66.7855,26191.0
2016-08-03 14:00:00,77.88,77.93,77.87,77.91,25725.0,66.7941,66.837,66.7855,66.8198,25725.0
2016-08-03 14:10:00,77.91,77.93,77.8,77.81,26637.0,66.8198,66.837,66.7255,66.7341,26637.0
2016-08-03 14:20:00,77.81,77.89,77.8,77.82,27177.0,66.7341,66.8027,66.7255,66.7426,27177.0
2016-08-03 14:30:00,77.84,77.85,77.81,77.83,25802.0,66.7598,66.7684,66.7341,66.7512,25802.0
2016-08-03 14:40:00,77.84,77.85,77.8,77.82,38314.0,66.7598,66.7684,66.7255,66.7426,38314.0
2016-08-03 14:50:00,77.83,77.86,77.82,77.83,11521.0,66.7512,66.777,66.7426,66.7512,11521.0
2016-08-03 15:00:00,77.84,77.86,77.81,77.84,30110.0,66.7598,66.777,66.7341,66.7598,30110.0
2016-08-03 15:10:00,77.86,77.88,77.84,77.87,20517.0,66.777,66.7941,66.7598,66.7855,20517.0
2016-08-03 15:20:00,77.88,77.88,77.83,77.88,49917.0,66.7941,66.7941,66.7512,66.7941,49917.0
2016-08-03 15:30:00,77.88,77.89,77.83,77.86,55663.0,66.7941,66.8027,66.7512,66.777,55663.0
2016-08-03 15:40:00,77.85,78.06,77.85,78.05,80374.0,66.7684,66.9485,66.7684,66.9399,80374.0
2016-08-03 15:50:00,78.06,78.15,78.06,78.14,165290.0,66.9485,67.0257,66.9485,67.0171,165290.0
2016-08-04 09:30:00,78.26,78.53,78.15,78.48,17692.0,67.12,67.3516,67.0257,67.3087,17692.0
2016-08-04 09:40:00,78.5,78.59,78.42,78.55,13466.0,67.3259,67.403,67.2572,67.3687,13466.0
2016-08-04 09:50:00,78.58,78.58,78.4,78.47,64707.0,67.3945,67.3945,67.2401,67.3001,64707.0
2016-08-04 10:00:00,78.47,78.47,78.27,78.27,74344.0,67.3001,67.3001,67.1286,67.1286,74344.0
2016-08-04 10:10:00,78.26,78.37,78.21,78.37,35585.0,67.12,67.2144,67.0771,67.2144,35585.0
2016-08-04 10:20:00,78.38,78.41,78.35,78.38,20866.0,67.2229,67.2487,67.1972,67.2229,20866.0
2016-08-04 10:30:00,78.39,78.61,78.39,78.59,84482.0,67.2315,67.4202,67.2315,67.403,84482.0
2016-08-04 10:40:00,78.6,78.69,78.57,78.67,32500.0,67.4116,67.4888,67.3859,67.4717,32500.0
2016-08-04 10:50:00,78.68,78.75,78.66,78.73,25824.0,67.4802,67.5403,67.4631,67.5231,25824.0
2016-08-04 11:00:00,78.72,78.75,78.66,78.69,32672.0,67.5145,67.5403,67.4631,67.4888,32672.0
2016-08-04 11:10:00,78.69,78.73,78.64,78.73,14136.0,67.4888,67.5231,67.4459,67.5231,14136.0
2016-08-04 11:20:00,78.73,78.77,78.66,78.72,12206.0,67.5231,67.5574,67.4631,67.5145,12206.0
2016-08-04 11:30:00,78.73,78.77,78.71,78.74,19782.0,67.5231,67.5574,67.506,67.5317,19782.0
2016-08-04 11:40:00,78.74,78.74,78.69,78.72,12630.0,67.5317,67.5317,67.4888,67.5145,12630.0
2016-08-04 11:50:00,78.73,78.77,78.67,78.77,17104.0,67.5231,67.5574,67.4717,67.5574,17104.0
2016-08-04 12:00:00,78.75,78.81,78.74,78.81,10398.0,67.5403,67.5917,67.5317,67.5917,10398.0
2016-08-04 12:10:00,78.81,78.81,78.73,78.73,7967.0,67.5917,67.5917,67.5231,67.5231,7967.0
2016-08-04 12:20:00,78.72,78.81,78.71,78.81,7913.0,67.5145,67.5917,67.506,67.5917,7913.0
2016-08-04 12:30:00,78.81,78.81,78.72,78.77,22916.0,67.5917,67.5917,67.5145,67.5574,22916.0
2016-08-04 12:40:00,78.77,78.79,78.7,78.74,24691.0,67.5574,67.5746,67.4974,67.5317,24691.0
2016-08-04 12:50:00,78.74,78.75,78.65,78.66,9926.0,67.5317,67.5403,67.4545,67.4631,9926.0
2016-08-04 13:00:00,78.65,78.67,78.53,78.57,23038.0,67.4545,67.4717,67.3516,67.3859,23038.0
2016-08-04 13:10:00,78.56,78.6,78.51,78.52,12689.0,67.3773,67.4116,67.3344,67.343,12689.0
2016-08-04 13:20:00,78.51,78.56,78.48,78.54,13099.0,67.3344,67.3773,67.3087,67.3602,13099.0
2016-08-04 13:30:00,78.53,78.54,78.47,78.51,13281.0,67.3516,67.3602,67.3001,67.3344,13281.0
2016-08-04 13:40:00,78.51,78.51,78.45,78.5,17178.0,67.3344,67.3344,67.283,67.3259,17178.0
2016-08-04 13:50:00,78.51,78.52,78.47,78.5,9174.0,67.3344,67.343,67.3001,67.3259,9174.0
2016-08-04 14:00:00,78.5,78.54,78.45,78.45,21238.0,67.3259,67.3602,67.283,67.283,21238.0
2016-08-04 14:10:00,78.46,78.48,78.37,78.42,14886.0,67.2915,67.3087,67.2144,67.2572,14886.0
2016-08-04 14:20:00,78.42,78.45,78.37,78.41,23921.0,67.2572,67.283,67.2144,67.2487,23921.0
2016-08-04 14:30:00,78.41,78.41,78.33,78.34,17161.0,67.2487,67.2487,67.18,67.1886,17161.0
2016-08-04 14:40:00,78.34,78.41,78.32,78.39,22169.0,67.1886,67.2487,67.1715,67.2315,22169.0
2016-08-04 14:50:00,78.39,78.41,78.36,78.39,14278.0,67.2315,67.2487,67.2058,67.2315,14278.0
2016-08-04 15:00:00,78.39,78.44,78.35,78.4,23253.0,67.2315,67.2744,67.1972,67.2401,23253.0
2016-08-04 15:10:00,78.39,78.4,78.37,78.39,22249.0,67.2315,67.2401,67.2144,67.2315,22249.0
2016-08-04 15:20:00,78.39,78.4,78.29,78.29,53029.0,67.2315,67.2401,67.1457,67.1457,53029.0
2016-08-04 15:30:00,78.3,78.31,78.23,78.25,112228.0,67.1543,67.1629,67.0943,67.1114,112228.0
2016-08-04 15:40:00,78.25,78.27,78.2,78.24,198466.0,67.1114,67.1286,67.0686,67.1029,198466.0
2016-08-04 15:50:00,78.24,78.26,78.17,78.2,134364.0,67.1029,67.12,67.0428,67.0686,134364.0
2016-08-05 09:30:00,78.59,78.9,78.48,78.8,24867.0,67.403,67.6689,67.3087,67.5831,24867.0
2016-08-05 09:40:00,78.8,79.0,78.8,78.93,23467.0,67.5831,67.7547,67.5831,67.6946,23467.0
2016-08-05 09:50:00,78.92,79.18,78.92,79.11,19225.0,67.6861,67.9091,67.6861,67.849,19225.0
2016-08-05 10:00:00,79.12,79.21,79.1,79.11,14899.0,67.8576,67.9348,67.8404,67.849,14899.0
2016-08-05 10:10:00,79.12,79.22,79.11,79.13,18386.0,67.8576,67.9434,67.849,67.8662,18386.0
2016-08-05 10:20:00,79.15,79.22,79.13,79.13,12900.0,67.8833,67.9434,67.8662,67.8662,12900.0
2016-08-05 10:30:00,79.13,79.17,79.09,79.11,20524.0,67.8662,67.9005,67.8319,67.849,20524.0
2016-08-05 10:40:00,79.1,79.15,79.08,79.1,15530.0,67.8404,67.8833,67.8233,67.8404,15530.0
2016-08-05 10:50:00,79.1,79.21,79.1,79.2,14463.0,67.8404,67.9348,67.8404,67.9262,14463.0
2016-08-05 11:00:00,79.2,79.37,79.2,79.25,31420.0,67.9262,68.072,67.9262,67.9691,31420.0
2016-08-05 11:10:00,79.25,79.29,79.25,79.25,24536.0,67.9691,68.0034,67.9691,67.9691,24536.0
2016-08-05 11:20:00,79.26,79.26,79.19,79.21,31390.0,67.9777,67.9777,67.9176,67.9348,31390.0
2016-08-05 11:30:00,79.22,79.3,79.22,79.28,17844.0,67.9434,68.012,67.9434,67.9948,17844.0
2016-08-05 11:40:00,79.27,79.27,79.13,79.15,8042.0,67.9862,67.9862,67.8662,67.8833,8042.0
2016-08-05 11:50:00,79.14,79.18,79.12,79.14,17500.0,67.8747,67.9091,67.8576,67.8747,17500.0
2016-08-05 12:00:00,79.14,79.18,79.07,79.07,18235.0,67.8747,67.9091,67.8147,67.8147,18235.0
2016-08-05 12:10:00,79.08,79.15,79.07,79.15,13549.0,67.8233,67.8833,67.8147,67.8833,13549.0
2016-08-05 12:20:00,79.14,79.18,79.09,79.14,12566.0,67.8747,67.9091,67.8319,67.8747,12566.0
2016-08-05 12:30:00,79.13,79.27,79.09,79.26,65518.0,67.8662,67.9862,67.8319,67.9777,65518.0
2016-08-05 12:40:00,79.25,79.29,79.22,79.26,6557.0,67.9691,68.0034,67.9434,67.9777,6557.0
2016-08-05 12:50:00,79.25,79.25,79.14,79.16,10555.0,67.9691,67.9691,67.8747,67.8919,10555.0
2016-08-05 13:00:00,79.15,79.19,79.07,79.1,13930.0,67.8833,67.9176,67.8147,67.8404,13930.0
2016-08-05 13:10:00,79.12,79.13,79.09,79.09,8814.0,67.8576,67.8662,67.8319,67.8319,8814.0
2016-08-05 13:20:00,79.09,79.13,79.06,79.12,11602.0,67.8319,67.8662,67.8061,67.8576,11602.0
2016-08-05 13:30:00,79.11,79.16,79.11,79.13,8668.0,67.849,67.8919,67.849,67.8662,8668.0
2016-08-05 13:40:00,79.13,79.22,79.12,79.19,10317.0,67.8662,67.9434,67.8576,67.9176,10317.0
2016-08-05 13:50:00,79.18,79.21,79.09,79.13,10873.0,67.9091,67.9348,67.8319,67.8662,10873.0
2016-08-05 14:00:00,79.15,79.15,79.09,79.13,13885.0,67.8833,67.8833,67.8319,67.8662,13885.0
2016-08-05 14:10:00,79.12,79.15,79.0,79.01,14770.0,67.8576,67.8833,67.7547,67.7633,14770.0
2016-08-05 14:20:00,79.01,79.09,78.97,78.99,36675.0,67.7633,67.8319,67.7289,67.7461,36675.0
2016-08-05 14:30:00,78.99,79.03,78.99,79.01,13362.0,67.7461,67.7804,67.7461,67.7633,13362.0
2016-08-05 14:40:00,79.0,79.01,78.95,78.97,28182.0,67.7547,67.7633,67.7118,67.7289,28182.0
2016-08-05 14:50:00,78.99,79.08,78.98,79.03,17168.0,67.7461,67.8233,67.7375,67.7804,17168.0
2016-08-05 15:00:00,79.04,79.13,79.04,79.11,17807.0,67.789,67.8662,67.789,67.849,17807.0
2016-08-05 15:10:00,79.13,79.18,79.12,79.14,21344.0,67.8662,67.9091,67.8576,67.8747,21344.0
2016-08-05 15:20:00,79.15,79.21,79.1,79.2,21459.0,67.8833,67.9348,67.8404,67.9262,21459.0
2016-08-05 15:30:00,79.2,79.23,79.14,79.16,21772.0,67.9262,67.9519,67.8747,67.8919,21772.0
2016-08-05 15:40:00,79.16,79.21,79.1,79.15,36224.0,67.8919,67.9348,67.8404,67.8833,36224.0
2016-08-05 15:50:00,79.15,79.21,79.14,79.2,69243.0,67.8833,67.9348,67.8747,67.9262,69243.0
2016-08-08 09:30:00,79.75,79.76,79.34,79.4,42973.0,68.3979,68.4065,68.0463,68.0977,42973.0
2016-08-08 09:40:00,79.42,79.42,79.24,79.27,8296.0,68.1149,68.1149,67.9605,67.9862,8296.0
2016-08-08 09:50:00,79.28,79.37,79.21,79.3,20318.0,67.9948,68.072,67.9348,68.012,20318.0
2016-08-08 10:00:00,79.29,79.44,79.27,79.37,21041.0,68.0034,68.132,67.9862,68.072,21041.0
2016-08-08 10:10:00,79.36,79.41,79.33,79.33,13335.0,68.0634,68.1063,68.0377,68.0377,13335.0
2016-08-08 10:20:00,79.33,79.37,79.27,79.33,17273.0,68.0377,68.072,67.9862,68.0377,17273.0
2016-08-08 10:30:00,79.31,79.38,79.31,79.36,14724.0,68.0206,68.0806,68.0206,68.0634,14724.0
2016-08-08 10:40:00,79.38,79.38,79.3,79.31,11417.0,68.0806,68.0806,68.012,68.0206,11417.0
2016-08-08 10:50:00,79.3,79.38,79.28,79.38,11093.0,68.012,68.0806,67.9948,68.0806,11093.0
2016-08-08 11:00:00,79.36,79.39,79.32,79.39,9997.0,68.0634,68.0892,68.0291,68.0892,9997.0
2016-08-08 11:10:00,79.39,79.4,79.26,79.28,17819.0,68.0892,68.0977,67.9777,67.9948,17819.0
2016-08-08 11:20:00,79.27,79.33,79.26,79.29,12606.0,67.9862,68.0377,67.9777,68.0034,12606.0
2016-08-08 11:30:00,79.29,79.38,79.28,79.37,14974.0,68.0034,68.0806,67.9948,68.072,14974.0
2016-08-08 11:40:00,79.37,79.4,79.34,79.36,27639.0,68.072,68.0977,68.0463,68.0634,27639.0
2016-08-08 11:50:00,79.36,79.42,79.35,79.38,10796.0,68.0634,68.1149,68.0549,68.0806,10796.0
2016-08-08 12:00:00,79.37,79.4,79.35,79.35,12386.0,68.072,68.0977,68.0549,68.0549,12386.0
2016-08-08 12:10:00,79.34,79.44,79.34,79.39,12128.0,68.0463,68.132,68.0463,68.0892,12128.0
2016-08-08 12:20:00,79.37,79.4,79.34,79.37,8039.0,68.072,68.0977,68.0463,68.072,8039.0
2016-08-08 12:30:00,79.36,79.44,79.34,79.41,9962.0,68.0634,68.132,68.0463,68.1063,9962.0
2016-08-08 12:40:00,79.39,79.5,79.35,79.48,10800.0,68.0892,68.1835,68.0549,68.1664,10800.0
2016-08-08 12:50:00,79.48,79.48,79.38,79.44,13038.0,68.1664,68.1664,68.0806,68.132,13038.0
2016-08-08 13:00:00,79.43,79.44,79.37,79.41,18168.0,68.1235,68.132,68.072,68.1063,18168.0
2016-08-08 13:10:00,79.41,79.43,79.4,79.41,6654.0,68.1063,68.1235,68.0977,68.1063,6654.0
2016-08-08 13:20:00,79.41,79.41,79.37,79.4,8071.0,68.1063,68.1063,68.072,68.0977,8071.0
2016-08-08 13:30:00,79.4,79.4,79.27,79.32,7835.0,68.0977,68.0977,67.9862,68.0291,7835.0
2016-08-08 13:40:00,79.32,79.35,79.27,79.33,12155.0,68.0291,68.0549,67.9862,68.0377,12155.0
2016-08-08 13:50:00,79.32,79.4,79.32,79.39,8264.0,68.0291,68.0977,68.0291,68.0892,8264.0
2016-08-08 14:00:00,79.39,79.4,79.33,79.33,11086.0,68.0892,68.0977,68.0377,68.0377,11086.0
2016-08-08 14:10:00,79.33,79.34,79.26,79.28,12264.0,68.0377,68.0463,67.9777,67.9948,12264.0
2016-08-08 14:20:00,79.27,79.27,79.2,79.26,14499.0,67.9862,67.9862,67.9262,67.9777,14499.0
2016-08-08 14:30:00,79.26,79.28,79.23,79.26,14005.0,67.9777,67.9948,67.9519,67.9777,14005.0
2016-08-08 14:40:00,79.25,79.27,79.21,79.26,9645.0,67.9691,67.9862,67.9348,67.9777,9645.0
2016-08-08 14:50:00,79.27,79.27,79.22,79.23,7665.0,67.9862,67.9862,67.9434,67.9519,7665.0
2016-08-08 15:00:00,79.22,79.22,79.14,79.2,15356.0,67.9434,67.9434,67.8747,67.9262,15356.0
2016-08-08 15:10:00,79.2,79.29,79.19,79.26,21930.0,67.9262,68.0034,67.9176,67.9777,21930.0
2016-08-08 15:20:00,79.25,79.32,79.22,79.31,37334.0,67.9691,68.0291,67.9434,68.0206,37334.0
2016-08-08 15:30:00,79.32,79.36,79.3,79.31,34015.0,68.0291,68.0634,68.012,68.0206,34015.0
2016-08-08 15:40:00,79.31,79.33,79.27,79.31,47069.0,68.0206,68.0377,67.9862,68.0206,47069.0
2016-08-08 15:50:00,79.32,79.43,79.3,79.41,116443.0,68.0291,68.1235,68.012,68.1063,116443.0
2016-08-09 09:30:00,79.5,79.76,79.23,79.65,28101.0,68.1835,68.4065,67.9519,68.3122,28101.0
2016-08-09 09:40:00,79.65,79.84,79.64,79.8,31612.0,68.3122,68.4751,68.3036,68.4408,31612.0
2016-08-09 09:50:00,79.8,79.87,79.77,79.81,21066.0,68.4408,68.5008,68.4151,68.4494,21066.0
2016-08-09 10:00:00,79.82,79.95,79.66,79.67,31732.0,68.458,68.5694,68.3207,68.3293,31732.0
2016-08-09 10:10:00,79.69,79.79,79.61,79.71,24550.0,68.3465,68.4322,68.2778,68.3636,24550.0
2016-08-09 10:20:00,79.72,79.89,79.72,79.77,13868.0,68.3722,68.518,68.3722,68.4151,13868.0
2016-08-09 10:30:00,79.76,79.89,79.71,79.81,16555.0,68.4065,68.518,68.3636,68.4494,16555.0
2016-08-09 10:40:00,79.81,79.93,79.79,79.9,34260.0,68.4494,68.5523,68.4322,68.5266,34260.0
2016-08-09 10:50:00,79.9,79.94,79.8,79.84,64689.0,68.5266,68.5609,68.4408,68.4751,64689.0
2016-08-09 11:00:00,79.85,79.86,79.74,79.77,27204.0,68.4837,68.4923,68.3893,68.4151,27204.0
2016-08-09 11:10:00,79.78,79.82,79.76,79.78,18503.0,68.4236,68.458,68.4065,68.4236,18503.0
2016-08-09 11:20:00,79.79,79.89,79.79,79.89,25659.0,68.4322,68.518,68.4322,68.518,25659.0
2016-08-09 11:30:00,79.87,79.88,79.77,79.84,29608.0,68.5008,68.5094,68.4151,68.4751,29608.0
2016-08-09 11:40:00,79.84,79.86,79.77,79.84,19916.0,68.4751,68.4923,68.4151,68.4751,19916.0
2016-08-09 11:50:00,79.86,79.91,79.83,79.86,19523.0,68.4923,68.5351,68.4665,68.4923,19523.0
2016-08-09 12:00:00,79.85,79.9,79.83,79.88,26591.0,68.4837,68.5266,68.4665,68.5094,26591.0
2016-08-09 12:10:00,79.88,79.92,79.87,79.89,22138.0,68.5094,68.5437,68.5008,68.518,22138.0
2016-08-09 12:20:00,79.88,79.92,79.85,79.9,44483.0,68.5094,68.5437,68.4837,68.5266,44483.0
2016-08-09 12:30:00,79.9,79.94,79.88,79.9,29995.0,68.5266,68.5609,68.5094,68.5266,29995.0
2016-08-09 12:40:00,79.91,79.94,79.89,79.92,22784.0,68.5351,68.5609,68.518,68.5437,22784.0
2016-08-09 12:50:00,79.92,79.95,79.89,79.9,20136.0,68.5437,68.5694,68.518,68.5266,20136.0
2016-08-09 13:00:00,79.9,79.92,79.67,79.67,29227.0,68.5266,68.5437,68.3293,68.3293,29227.0
2016-08-09 13:10:00,79.68,79.76,79.68,79.76,13480.0,68.3379,68.4065,68.3379,68.4065,13480.0
2016-08-09 13:20:00,79.76,79.84,79.72,79.73,11555.0,68.4065,68.4751,68.3722,68.3808,11555.0
2016-08-09 13:30:00,79.73,79.82,79.69,79.78,11836.0,68.3808,68.458,68.3465,68.4236,11836.0
2016-08-09 13:40:00,79.78,79.78,79.72,79.74,13453.0,68.4236,68.4236,68.3722,68.3893,13453.0
2016-08-09 13:50:00,79.74,79.76,79.73,79.74,12137.0,68.3893,68.4065,68.3808,68.3893,12137.0
2016-08-09 14:00:00,79.75,79.75,79.66,79.69,103498.0,68.3979,68.3979,68.3207,68.3465,103498.0
2016-08-09 14:10:00,79.7,79.81,79.68,79.79,131801.0,68.355,68.4494,68.3379,68.4322,131801.0
2016-08-09 14:20:00,79.78,79.91,79.72,79.72,40852.0,68.4236,68.5351,68.3722,68.3722,40852.0
2016-08-09 14:30:00,79.71,79.71,79.61,79.65,45111.0,68.3636,68.3636,68.2778,68.3122,45111.0
2016-08-09 14:40:00,79.66,79.7,79.6,79.6,78861.0,68.3207,68.355,68.2693,68.2693,78861.0
2016-08-09 14:50:00,79.61,79.65,79.58,79.64,41498.0,68.2778,68.3122,68.2521,68.3036,41498.0
2016-08-09 15:00:00,79.64,79.65,79.53,79.63,23815.0,68.3036,68.3122,68.2092,68.295,23815.0
2016-08-09 15:10:00,79.62,79.63,79.59,79.61,28999.0,68.2864,68.295,68.2607,68.2778,28999.0
2016-08-09 15:20:00,79.61,79.68,79.6,79.68,22945.0,68.2778,68.3379,68.2693,68.3379,22945.0
2016-08-09 15:30:00,79.66,79.68,79.62,79.68,29523.0,68.3207,68.3379,68.2864,68.3379,29523.0
2016-08-09 15:40:00,79.68,79.74,79.67,79.72,69973.0,68.3379,68.3893,68.3293,68.3722,69973.0
2016-08-09 15:50:00,79.73,79.78,79.68,79.72,137961.0,68.3808,68.4236,68.3379,68.3722,137961.0
2016-08-10 09:30:00,79.8,79.92,79.68,79.71,12330.0,68.4408,68.5437,68.3379,68.3636,12330.0
2016-08-10 09:40:00,79.7,79.71,79.61,79.65,11274.0,68.355,68.3636,68.2778,68.3122,11274.0
2016-08-10 09:50:00,79.65,79.65,79.52,79.54,11592.0,68.3122,68.3122,68.2007,68.2178,11592.0
2016-08-10 10:00:00,79.56,79.71,79.48,79.71,12370.0,68.235,68.3636,68.1664,68.3636,12370.0
2016-08-10 10:10:00,79.71,79.74,79.66,79.67,10130.0,68.3636,68.3893,68.3207,68.3293,10130.0
2016-08-10 10:20:00,79.67,79.76,79.67,79.71,6449.0,68.3293,68.4065,68.3293,68.3636,6449.0
2016-08-10 10:30:00,79.71,79.72,79.63,79.64,8571.0,68.3636,68.3722,68.295,68.3036,8571.0
2016-08-10 10:40:00,79.62,79.64,79.52,79.58,8088.0,68.2864,68.3036,68.2007,68.2521,8088.0
2016-08-10 10:50:00,79.6,79.65,79.59,79.64,4524.0,68.2693,68.3122,68.2607,68.3036,4524.0
2016-08-10 11:00:00,79.65,79.67,79.57,79.61,25604.0,68.3122,68.3293,68.2435,68.2778,25604.0
2016-08-10 11:10:00,79.6,79.6,79.5,79.51,11473.0,68.2693,68.2693,68.1835,68.1921,11473.0
2016-08-10 11:20:00,79.52,79.59,79.5,79.52,17075.0,68.2007,68.2607,68.1835,68.2007,17075.0
2016-08-10 11:30:00,79.53,79.65,79.5,79.6,97136.0,68.2092,68.3122,68.1835,68.2693,97136.0
2016-08-10 11:40:00,79.6,79.6,79.54,79.57,6983.0,68.2693,68.2693,68.2178,68.2435,6983.0
2016-08-10 11:50:00,79.57,79.57,79.45,79.49,53358.0,68.2435,68.2435,68.1406,68.1749,53358.0
2016-08-10 12:00:00,79.49,79.56,79.48,79.54,36259.0,68.1749,68.235,68.1664,68.2178,36259.0
2016-08-10 12:10:00,79.54,79.61,79.54,79.61,7300.0,68.2178,68.2778,68.2178,68.2778,7300.0
2016-08-10 12:20:00,79.61,79.62,79.53,79.53,5069.0,68.2778,68.2864,68.2092,68.2092,5069.0
2016-08-10 12:30:00,79.54,79.58,79.52,79.56,23740.0,68.2178,68.2521,68.2007,68.235,23740.0
2016-08-10 12:40:00,79.56,79.59,79.54,79.58,4783.0,68.235,68.2607,68.2178,68.2521,4783.0
2016-08-10 12:50:00,79.6,79.6,79.56,79.56,4103.0,68.2693,68.2693,68.235,68.235,4103.0
2016-08-10 13:00:00,79.57,79.63,79.57,79.58,6282.0,68.2435,68.295,68.2435,68.2521,6282.0
2016-08-10 13:10:00,79.56,79.58,79.5,79.51,35046.0,68.235,68.2521,68.1835,68.1921,35046.0
2016-08-10 13:20:00,79.51,79.57,79.49,79.54,14574.0,68.1921,68.2435,68.1749,68.2178,14574.0
2016-08-10 13:30:00,79.54,79.57,79.5,79.55,12101.0,68.2178,68.2435,68.1835,68.2264,12101.0
2016-08-10 13:40:00,79.54,79.56,79.52,79.55,6892.0,68.2178,68.235,68.2007,68.2264,6892.0
2016-08-10 13:50:00,79.54,79.58,79.5,79.55,12429.0,68.2178,68.2521,68.1835,68.2264,12429.0
2016-08-10 14:00:00,79.55,79.64,79.54,79.6,12965.0,68.2264,68.3036,68.2178,68.2693,12965.0
2016-08-10 14:10:00,79.61,79.68,79.61,79.65,11307.0,68.2778,68.3379,68.2778,68.3122,11307.0
2016-08-10 14:20:00,79.65,79.68,79.6,79.64,15308.0,68.3122,68.3379,68.2693,68.3036,15308.0
2016-08-10 14:30:00,79.64,79.68,79.6,79.65,20940.0,68.3036,68.3379,68.2693,68.3122,20940.0
2016-08-10 14:40:00,79.65,79.67,79.65,79.66,13107.0,68.3122,68.3293,68.3122,68.3207,13107.0
2016-08-10 14:50:00,79.67,79.7,79.61,79.64,17675.0,68.3293,68.355,68.2778,68.3036,17675.0
2016-08-10 15:00:00,79.64,79.7,79.62,79.69,10911.0,68.3036,68.355,68.2864,68.3465,10911.0
2016-08-10 15:10:00,79.69,79.76,79.68,79.76,15343.0,68.3465,68.4065,68.3379,68.4065,15343.0
2016-08-10 15:20:00,79.76,79.81,79.75,79.77,17555.0,68.4065,68.4494,68.3979,68.4151,17555.0
2016-08-10 15:30:00,79.77,79.8,79.76,79.78,25068.0,68.4151,68.4408,68.4065,68.4236,25068.0
2016-08-10 15:40:00,79.78,79.81,79.73,79.77,48861.0,68.4236,68.4494,68.3808,68.4151,48861.0
2016-08-10 15:50:00,79.76,79.85,79.72,79.84,59714.0,68.4065,68.4837,68.3722,68.4751,59714.0
2016-08-11 09:30:00,80.15,80.47,80.15,80.33,52065.0,68.741,69.0154,68.741,68.8954,52065.0
2016-08-11 09:40:00,80.35,80.37,80.21,80.26,23948.0,68.9125,68.9297,68.7924,68.8353,23948.0
2016-08-11 09:50:00,80.26,80.32,80.16,80.16,47543.0,68.8353,68.8868,68.7496,68.7496,47543.0
2016-08-11 10:00:00,80.18,80.24,80.17,80.23,31077.0,68.7667,68.8182,68.7581,68.8096,31077.0
2016-08-11 10:10:00,80.22,80.31,80.17,80.3,30494.0,68.801,68.8782,68.7581,68.8696,30494.0
2016-08-11 10:20:00,80.31,80.43,80.3,80.39,42561.0,68.8782,68.9811,68.8696,68.9468,42561.0
2016-08-11 10:30:00,80.39,80.48,80.36,80.48,25599.0,68.9468,69.024,68.9211,69.024,25599.0
2016-08-11 10:40:00,80.49,80.71,80.48,80.7,53975.0,69.0326,69.2213,69.024,69.2127,53975.0
2016-08-11 10:50:00,80.7,80.72,80.54,80.56,42325.0,69.2127,69.2298,69.0755,69.0926,42325.0
2016-08-11 11:00:00,80.57,80.62,80.5,80.62,25148.0,69.1012,69.1441,69.0412,69.1441,25148.0
2016-08-11 11:10:00,80.63,80.63,80.51,80.55,13060.0,69.1527,69.1527,69.0497,69.084,13060.0
2016-08-11 11:20:00,80.56,80.57,80.45,80.45,24509.0,69.0926,69.1012,68.9983,68.9983,24509.0
2016-08-11 11:30:00,80.45,80.53,80.39,80.43,19625.0,68.9983,69.0669,68.9468,68.9811,19625.0
2016-08-11 11:40:00,80.43,80.46,80.4,80.42,9834.0,68.9811,69.0069,68.9554,68.9725,9834.0
2016-08-11 11:50:00,80.41,80.42,80.33,80.41,11656.0,68.964,68.9725,68.8954,68.964,11656.0
2016-08-11 12:00:00,80.4,80.43,80.34,80.4,25573.0,68.9554,68.9811,68.9039,68.9554,25573.0
2016-08-11 12:10:00,80.4,80.45,80.36,80.44,28797.0,68.9554,68.9983,68.9211,68.9897,28797.0
2016-08-11 12:20:00,80.43,80.5,80.4,80.43,24482.0,68.9811,69.0412,68.9554,68.9811,24482.0
2016-08-11 12:30:00,80.43,80.5,80.39,80.5,34010.0,68.9811,69.0412,68.9468,69.0412,34010.0
2016-08-11 12:40:00,80.5,80.52,80.46,80.5,29071.0,69.0412,69.0583,69.0069,69.0412,29071.0
2016-08-11 12:50:00,80.5,80.52,80.49,80.52,14726.0,69.0412,69.0583,69.0326,69.0583,14726.0
2016-08-11 13:00:00,80.53,80.54,80.46,80.47,15749.0,69.0669,69.0755,69.0069,69.0154,15749.0
2016-08-11 13:10:00,80.47,80.5,80.41,80.41,11333.0,69.0154,69.0412,68.964,68.964,11333.0
2016-08-11 13:20:00,80.4,80.45,80.38,80.4,15300.0,68.9554,68.9983,68.9382,68.9554,15300.0
2016-08-11 13:30:00,80.4,80.45,80.39,80.4,17301.0,68.9554,68.9983,68.9468,68.9554,17301.0
2016-08-11 13:40:00,80.4,80.47,80.38,80.44,27633.0,68.9554,69.0154,68.9382,68.9897,27633.0
2016-08-11 13:50:00,80.45,80.49,80.44,80.46,11719.0,68.9983,69.0326,68.9897,69.0069,11719.0
2016-08-11 14:00:00,80.45,80.48,80.44,80.48,21627.0,68.9983,69.024,68.9897,69.024,21627.0
2016-08-11 14:10:00,80.49,80.5,80.47,80.48,17879.0,69.0326,69.0412,69.0154,69.024,17879.0
2016-08-11 14:20:00,80.49,80.52,80.49,80.5,18133.0,69.0326,69.0583,69.0326,69.0412,18133.0
2016-08-11 14:30:00,80.5,80.5,80.39,80.46,23874.0,69.0412,69.0412,68.9468,69.0069,23874.0
2016-08-11 14:40:00,80.45,80.47,80.43,80.44,21601.0,68.9983,69.0154,68.9811,68.9897,21601.0
2016-08-11 14:50:00,80.44,80.47,80.37,80.44,39400.0,68.9897,69.0154,68.9297,68.9897,39400.0
2016-08-11 15:00:00,80.43,80.45,80.38,80.42,34889.0,68.9811,68.9983,68.9382,68.9725,34889.0
2016-08-11 15:10:00,80.42,80.5,80.41,80.48,52970.0,68.9725,69.0412,68.964,69.024,52970.0
2016-08-11 15:20:00,80.49,80.61,80.48,80.61,35783.0,69.0326,69.1355,69.024,69.1355,35783.0
2016-08-11 15:30:00,80.61,80.62,80.49,80.52,90804.0,69.1355,69.1441,69.0326,69.0583,90804.0
2016-08-11 15:40:00,80.51,80.59,80.51,80.55,71392.0,69.0497,69.1183,69.0497,69.084,71392.0
2016-08-11 15:50:00,80.55,80.6,80.5,80.51,111040.0,69.084,69.1269,69.0412,69.0497,111040.0
2016-08-12 09:30:00,80.23,80.23,79.84,80.03,31057.0,68.8096,68.8096,68.4751,68.6381,31057.0
2016-08-12 09:40:00,80.0,80.11,79.91,79.95,29410.0,68.6123,68.7067,68.5351,68.5694,29410.0
2016-08-12 09:50:00,79.94,79.96,79.85,79.89,28129.0,68.5609,68.578,68.4837,68.518,28129.0
2016-08-12 10:00:00,79.89,79.94,79.83,79.84,30493.0,68.518,68.5609,68.4665,68.4751,30493.0
2016-08-12 10:10:00,79.84,79.88,79.78,79.79,29619.0,68.4751,68.5094,68.4236,68.4322,29619.0
2016-08-12 10:20:00,79.78,79.85,79.77,79.8,15360.0,68.4236,68.4837,68.4151,68.4408,15360.0
2016-08-12 10:30:00,79.8,79.89,79.79,79.88,19223.0,68.4408,68.518,68.4322,68.5094,19223.0
2016-08-12 10:40:00,79.87,79.87,79.73,79.81,23400.0,68.5008,68.5008,68.3808,68.4494,23400.0
2016-08-12 10:50:00,79.82,79.84,79.78,79.78,16292.0,68.458,68.4751,68.4236,68.4236,16292.0
2016-08-12 11:00:00,79.79,79.91,79.78,79.9,40411.0,68.4322,68.5351,68.4236,68.5266,40411.0
2016-08-12 11:10:00,79.9,80.07,79.85,80.06,99745.0,68.5266,68.6724,68.4837,68.6638,99745.0
2016-08-12 11:20:00,80.06,80.18,80.06,80.17,11335.0,68.6638,68.7667,68.6638,68.7581,11335.0
2016-08-12 11:30:00,80.19,80.27,80.13,80.14,26528.0,68.7753,68.8439,68.7238,68.7324,26528.0
2016-08-12 11:40:00,80.14,80.14,80.09,80.12,10843.0,68.7324,68.7324,68.6895,68.7153,10843.0
2016-08-12 11:50:00,80.11,80.2,80.08,80.19,20220.0,68.7067,68.7839,68.6809,68.7753,20220.0
2016-08-12 12:00:00,80.19,80.2,80.1,80.15,33990.0,68.7753,68.7839,68.6981,68.741,33990.0
2016-08-12 12:10:00,80.15,80.15,80.02,80.07,19069.0,68.741,68.741,68.6295,68.6724,19069.0
2016-08-12 12:20:00,80.07,80.13,80.06,80.1,10688.0,68.6724,68.7238,68.6638,68.6981,10688.0
2016-08-12 12:30:00,80.1,80.11,80.07,80.1,10816.0,68.6981,68.7067,68.6724,68.6981,10816.0
2016-08-12 12:40:00,80.1,80.11,80.07,80.08,12478.0,68.6981,68.7067,68.6724,68.6809,12478.0
2016-08-12 12:50:00,80.07,80.07,80.0,80.03,13532.0,68.6724,68.6724,68.6123,68.6381,13532.0
2016-08-12 13:00:00,80.04,80.04,79.99,80.0,32440.0,68.6466,68.6466,68.6038,68.6123,32440.0
2016-08-12 13:10:00,80.0,80.03,80.0,80.01,7339.0,68.6123,68.6381,68.6123,68.6209,7339.0
2016-08-12 13:20:00,80.02,80.03,79.94,79.95,20091.0,68.6295,68.6381,68.5609,68.5694,20091.0
2016-08-12 13:30:00,79.95,79.96,79.9,79.95,19018.0,68.5694,68.578,68.5266,68.5694,19018.0
2016-08-12 13:40:00,79.95,79.97,79.95,79.96,15493.0,68.5694,68.5866,68.5694,68.578,15493.0
2016-08-12 13:50:00,79.97,80.08,79.96,80.06,20863.0,68.5866,68.6809,68.578,68.6638,20863.0
2016-08-12 14:00:00,80.06,80.06,80.0,80.05,17280.0,68.6638,68.6638,68.6123,68.6552,17280.0
2016-08-12 14:10:00,80.06,80.09,80.03,80.08,18803.0,68.6638,68.6895,68.6381,68.6809,18803.0
2016-08-12 14:20:00,80.08,80.13,80.06,80.13,17658.0,68.6809,68.7238,68.6638,68.7238,17658.0
2016-08-12 14:30:00,80.13,80.16,80.1,80.16,16572.0,68.7238,68.7496,68.6981,68.7496,16572.0
2016-08-12 14:40:00,80.16,80.2,80.14,80.2,20545.0,68.7496,68.7839,68.7324,68.7839,20545.0
2016-08-12 14:50:00,80.2,80.21,80.16,80.16,30286.0,68.7839,68.7924,68.7496,68.7496,30286.0
2016-08-12 15:00:00,80.17,80.17,80.12,80.13,19796.0,68.7581,68.7581,68.7153,68.7238,19796.0
2016-08-12 15:10:00,80.13,80.13,80.08,80.11,39573.0,68.7238,68.7238,68.6809,68.7067,39573.0
2016-08-12 15:20:00,80.11,80.21,80.1,80.18,43099.0,68.7067,68.7924,68.6981,68.7667,43099.0
2016-08-12 15:30:00,80.17,80.18,80.12,80.13,34325.0,68.7581,68.7667,68.7153,68.7238,34325.0
2016-08-12 15:40:00,80.14,80.19,80.08,80.11,68878.0,68.7324,68.7753,68.6809,68.7067,68878.0
2016-08-12 15:50:00,80.11,80.12,80.04,80.05,98778.0,68.7067,68.7153,68.6466,68.6552,98778.0
2016-08-15 09:30:00,80.13,80.25,79.94,80.2,59780.0,68.7238,68.8267,68.5609,68.7839,59780.0
2016-08-15 09:40:00,80.16,80.26,80.03,80.24,15036.0,68.7496,68.8353,68.6381,68.8182,15036.0
2016-08-15 09:50:00,80.23,80.3,80.18,80.21,15224.0,68.8096,68.8696,68.7667,68.7924,15224.0
2016-08-15 10:00:00,80.23,80.31,80.16,80.18,17926.0,68.8096,68.8782,68.7496,68.7667,17926.0
2016-08-15 10:10:00,80.19,80.2,80.11,80.13,10887.0,68.7753,68.7839,68.7067,68.7238,10887.0
2016-08-15 10:20:00,80.14,80.16,80.11,80.13,12190.0,68.7324,68.7496,68.7067,68.7238,12190.0
2016-08-15 10:30:00,80.14,80.18,80.07,80.1,38777.0,68.7324,68.7667,68.6724,68.6981,38777.0
2016-08-15 10:40:00,80.1,80.12,79.96,80.01,28323.0,68.6981,68.7153,68.578,68.6209,28323.0
2016-08-15 10:50:00,80.02,80.03,79.89,80.01,19178.0,68.6295,68.6381,68.518,68.6209,19178.0
2016-08-15 11:00:00,80.03,80.03,79.92,79.95,16293.0,68.6381,68.6381,68.5437,68.5694,16293.0
2016-08-15 11:10:00,79.94,80.0,79.93,79.98,14723.0,68.5609,68.6123,68.5523,68.5952,14723.0
2016-08-15 11:20:00,79.98,80.16,79.97,80.1,19727.0,68.5952,68.7496,68.5866,68.6981,19727.0
2016-08-15 11:30:00,80.1,80.14,80.0,80.04,21651.0,68.6981,68.7324,68.6123,68.6466,21651.0
2016-08-15 11:40:00,80.04,80.12,80.02,80.12,29809.0,68.6466,68.7153,68.6295,68.7153,29809.0
2016-08-15 11:50:00,80.13,80.16,80.07,80.13,27206.0,68.7238,68.7496,68.6724,68.7238,27206.0
2016-08-15 12:00:00,80.14,80.31,80.14,80.31,41157.0,68.7324,68.8782,68.7324,68.8782,41157.0
2016-08-15 12:10:00,80.31,80.37,80.31,80.33,15501.0,68.8782,68.9297,68.8782,68.8954,15501.0
2016-08-15 12:20:00,80.32,80.33,80.28,80.29,16485.0,68.8868,68.8954,68.8525,68.8611,16485.0
2016-08-15 12:30:00,80.3,80.32,80.22,80.22,13780.0,68.8696,68.8868,68.801,68.801,13780.0
2016-08-15 12:40:00,80.21,80.25,80.07,80.08,17948.0,68.7924,68.8267,68.6724,68.6809,17948.0
2016-08-15 12:50:00,80.07,80.08,79.98,80.03,12388.0,68.6724,68.6809,68.5952,68.6381,12388.0
2016-08-15 13:00:00,80.04,80.08,79.97,80.0,10749.0,68.6466,68.6809,68.5866,68.6123,10749.0
2016-08-15 13:10:00,80.0,80.04,80.0,80.01,7924.0,68.6123,68.6466,68.6123,68.6209,7924.0
2016-08-15 13:20:00,80.01,80.07,80.01,80.07,7408.0,68.6209,68.6724,68.6209,68.6724,7408.0
2016-08-15 13:30:00,80.08,80.11,80.07,80.07,11233.0,68.6809,68.7067,68.6724,68.6724,11233.0
2016-08-15 13:40:00,80.07,80.15,80.06,80.14,14984.0,68.6724,68.741,68.6638,68.7324,14984.0
2016-08-15 13:50:00,80.14,80.24,80.13,80.19,27568.0,68.7324,68.8182,68.7238,68.7753,27568.0
2016-08-15 14:00:00,80.19,80.22,80.16,80.2,19043.0,68.7753,68.801,68.7496,68.7839,19043.0
2016-08-15 14:10:00,80.2,80.22,80.19,80.21,13453.0,68.7839,68.801,68.7753,68.7924,13453.0
2016-08-15 14:20:00,80.2,80.21,80.18,80.2,11031.0,68.7839,68.7924,68.7667,68.7839,11031.0
2016-08-15 14:30:00,80.21,80.23,80.17,80.21,18322.0,68.7924,68.8096,68.7581,68.7924,18322.0
2016-08-15 14:40:00,80.22,80.25,80.2,80.24,10618.0,68.801,68.8267,68.7839,68.8182,10618.0
2016-08-15 14:50:00,80.24,80.24,80.17,80.23,21200.0,68.8182,68.8182,68.7581,68.8096,21200.0
2016-08-15 15:00:00,80.23,80.24,80.18,80.23,14053.0,68.8096,68.8182,68.7667,68.8096,14053.0
2016-08-15 15:10:00,80.23,80.3,80.22,80.29,45259.0,68.8096,68.8696,68.801,68.8611,45259.0
2016-08-15 15:20:00,80.3,80.33,80.23,80.25,34276.0,68.8696,68.8954,68.8096,68.8267,34276.0
2016-08-15 15:30:00,80.25,80.26,80.21,80.21,31987.0,68.8267,68.8353,68.7924,68.7924,31987.0
2016-08-15 15:40:00,80.21,80.23,80.18,80.18,82134.0,68.7924,68.8096,68.7667,68.7667,82134.0
2016-08-15 15:50:00,80.19,80.21,80.08,80.1,55184.0,68.7753,68.7924,68.6809,68.6981,55184.0
2016-08-16 09:30:00,79.71,79.71,79.31,79.34,22245.0,68.3636,68.3636,68.0206,68.0463,22245.0
2016-08-16 09:40:00,79.34,79.52,79.33,79.47,14576.0,68.0463,68.2007,68.0377,68.1578,14576.0
2016-08-16 09:50:00,79.45,79.45,79.24,79.32,34538.0,68.1406,68.1406,67.9605,68.0291,34538.0
2016-08-16 10:00:00,79.31,79.42,79.28,79.4,12192.0,68.0206,68.1149,67.9948,68.0977,12192.0
2016-08-16 10:10:00,79.42,79.45,79.35,79.42,72309.0,68.1149,68.1406,68.0549,68.1149,72309.0
2016-08-16 10:20:00,79.43,79.43,79.34,79.39,22052.0,68.1235,68.1235,68.0463,68.0892,22052.0
2016-08-16 10:30:00,79.42,79.5,79.35,79.49,8509.0,68.1149,68.1835,68.0549,68.1749,8509.0
2016-08-16 10:40:00,79.5,79.53,79.39,79.46,18365.0,68.1835,68.2092,68.0892,68.1492,18365.0
2016-08-16 10:50:00,79.44,79.47,79.3,79.32,17195.0,68.132,68.1578,68.012,68.0291,17195.0
2016-08-16 11:00:00,79.32,79.37,79.3,79.31,20142.0,68.0291,68.072,68.012,68.0206,20142.0
2016-08-16 11:10:00,79.3,79.42,79.3,79.39,14036.0,68.012,68.1149,68.012,68.0892,14036.0
2016-08-16 11:20:00,79.4,79.43,79.28,79.29,27822.0,68.0977,68.1235,67.9948,68.0034,27822.0
2016-08-16 11:30:00,79.29,79.32,79.12,79.24,21330.0,68.0034,68.0291,67.8576,67.9605,21330.0
2016-08-16 11:40:00,79.24,79.24,79.12,79.21,23635.0,67.9605,67.9605,67.8576,67.9348,23635.0
2016-08-16 11:50:00,79.2,79.21,79.1,79.2,17314.0,67.9262,67.9348,67.8404,67.9262,17314.0
2016-08-16 12:00:00,79.22,79.26,79.16,79.22,15292.0,67.9434,67.9777,67.8919,67.9434,15292.0
2016-08-16 12:10:00,79.23,79.26,79.22,79.26,9313.0,67.9519,67.9777,67.9434,67.9777,9313.0
2016-08-16 12:20:00,79.26,79.26,79.12,79.13,18292.0,67.9777,67.9777,67.8576,67.8662,18292.0
2016-08-16 12:30:00,79.12,79.13,79.09,79.12,29760.0,67.8576,67.8662,67.8319,67.8576,29760.0
2016-08-16 12:40:00,79.12,79.22,79.11,79.17,17231.0,67.8576,67.9434,67.849,67.9005,17231.0
2016-08-16 12:50:00,79.17,79.2,79.16,79.17,10617.0,67.9005,67.9262,67.8919,67.9005,10617.0
2016-08-16 13:00:00,79.18,79.18,79.11,79.11,20438.0,67.9091,67.9091,67.849,67.849,20438.0
2016-08-16 13:10:00,79.13,79.14,79.0,79.01,16199.0,67.8662,67.8747,67.7547,67.7633,16199.0
2016-08-16 13:20:00,79.0,79.03,78.95,78.99,22978.0,67.7547,67.7804,67.7118,67.7461,22978.0
2016-08-16 13:30:00,79.0,79.06,78.96,78.99,22488.0,67.7547,67.8061,67.7204,67.7461,22488.0
2016-08-16 13:40:00,79.0,79.02,78.97,79.01,25952.0,67.7547,67.7718,67.7289,67.7633,25952.0
2016-08-16 13:50:00,79.01,79.03,78.97,79.0,18583.0,67.7633,67.7804,67.7289,67.7547,18583.0
2016-08-16 14:00:00,79.0,79.12,78.99,79.02,33321.0,67.7547,67.8576,67.7461,67.7718,33321.0
2016-08-16 14:10:00,79.02,79.03,78.93,78.98,15330.0,67.7718,67.7804,67.6946,67.7375,15330.0
2016-08-16 14:20:00,78.98,79.03,78.9,79.03,19874.0,67.7375,67.7804,67.6689,67.7804,19874.0
2016-08-16 14:30:00,79.02,79.02,78.96,79.0,17962.0,67.7718,67.7718,67.7204,67.7547,17962.0
2016-08-16 14:40:00,78.99,79.03,78.96,79.02,28251.0,67.7461,67.7804,67.7204,67.7718,28251.0
2016-08-16 14:50:00,79.02,79.07,78.98,79.06,25020.0,67.7718,67.8147,67.7375,67.8061,25020.0
2016-08-16 15:00:00,79.06,79.21,79.06,79.21,31784.0,67.8061,67.9348,67.8061,67.9348,31784.0
2016-08-16 15:10:00,79.2,79.22,79.18,79.19,44437.0,67.9262,67.9434,67.9091,67.9176,44437.0
2016-08-16 15:20:00,79.2,79.22,79.15,79.15,26565.0,67.9262,67.9434,67.8833,67.8833,26565.0
2016-08-16 15:30:00,79.15,79.16,79.04,79.05,45597.0,67.8833,67.8919,67.789,67.7976,45597.0
2016-08-16 15:40:00,79.06,79.07,78.97,78.97,69312.0,67.8061,67.8147,67.7289,67.7289,69312.0
2016-08-16 15:50:00,78.97,79.03,78.89,78.9,81031.0,67.7289,67.7804,67.6603,67.6689,81031.0
2016-08-17 09:30:00,79.09,79.1,78.86,79.03,14333.0,67.8319,67.8404,67.6346,67.7804,14333.0
2016-08-17 09:40:00,79.01,79.16,78.98,79.16,7211.0,67.7633,67.8919,67.7375,67.8919,7211.0
2016-08-17 09:50:00,79.15,79.3,79.11,79.21,21695.0,67.8833,68.012,67.849,67.9348,21695.0
2016-08-17 10:00:00,79.22,79.26,79.17,79.2,18544.0,67.9434,67.9777,67.9005,67.9262,18544.0
2016-08-17 10:10:00,79.2,79.3,79.16,79.2,18493.0,67.9262,68.012,67.8919,67.9262,18493.0
2016-08-17 10:20:00,79.18,79.21,79.06,79.06,27933.0,67.9091,67.9348,67.8061,67.8061,27933.0
2016-08-17 10:30:00,79.08,79.09,79.02,79.06,14122.0,67.8233,67.8319,67.7718,67.8061,14122.0
2016-08-17 10:40:00,79.05,79.05,78.93,78.93,11067.0,67.7976,67.7976,67.6946,67.6946,11067.0
2016-08-17 10:50:00,78.92,79.06,78.92,78.99,13299.0,67.6861,67.8061,67.6861,67.7461,13299.0
2016-08-17 11:00:00,78.98,79.01,78.95,78.98,11285.0,67.7375,67.7633,67.7118,67.7375,11285.0
2016-08-17 11:10:00,78.97,78.98,78.81,78.81,12806.0,67.7289,67.7375,67.5917,67.5917,12806.0
2016-08-17 11:20:00,78.8,78.8,78.64,78.68,14503.0,67.5831,67.5831,67.4459,67.4802,14503.0
2016-08-17 11:30:00,78.7,78.74,78.62,78.64,15787.0,67.4974,67.5317,67.4288,67.4459,15787.0
2016-08-17 11:40:00,78.63,78.64,78.52,78.54,14408.0,67.4373,67.4459,67.343,67.3602,14408.0
2016-08-17 11:50:00,78.55,78.63,78.55,78.62,10274.0,67.3687,67.4373,67.3687,67.4288,10274.0
2016-08-17 12:00:00,78.61,78.66,78.61,78.65,9276.0,67.4202,67.4631,67.4202,67.4545,9276.0
2016-08-17 12:10:00,78.66,78.67,78.62,78.63,14420.0,67.4631,67.4717,67.4288,67.4373,14420.0
2016-08-17 12:20:00,78.63,78.67,78.58,78.67,13164.0,67.4373,67.4717,67.3945,67.4717,13164.0
2016-08-17 12:30:00,78.66,78.7,78.65,78.7,14207.0,67.4631,67.4974,67.4545,67.4974,14207.0
2016-08-17 12:40:00,78.7,78.83,78.64,78.81,19516.0,67.4974,67.6089,67.4459,67.5917,19516.0
2016-08-17 12:50:00,78.81,78.83,78.76,78.77,16991.0,67.5917,67.6089,67.5488,67.5574,16991.0
2016-08-17 13:00:00,78.77,78.78,78.68,78.69,18025.0,67.5574,67.566,67.4802,67.4888,18025.0
2016-08-17 13:10:00,78.7,78.72,78.66,78.69,12139.0,67.4974,67.5145,67.4631,67.4888,12139.0
2016-08-17 13:20:00,78.69,78.71,78.64,78.69,11265.0,67.4888,67.506,67.4459,67.4888,11265.0
2016-08-17 13:30:00,78.68,78.78,78.64,78.78,16673.0,67.4802,67.566,67.4459,67.566,16673.0
2016-08-17 13:40:00,78.8,78.82,78.75,78.78,16750.0,67.5831,67.6003,67.5403,67.566,16750.0
2016-08-17 13:50:00,78.77,78.78,78.73,78.74,16580.0,67.5574,67.566,67.5231,67.5317,16580.0
2016-08-17 14:00:00,78.76,78.94,78.62,78.93,27622.0,67.5488,67.7032,67.4288,67.6946,27622.0
2016-08-17 14:10:00,78.93,79.16,78.93,79.12,39894.0,67.6946,67.8919,67.6946,67.8576,39894.0
2016-08-17 14:20:00,79.12,79.27,79.09,79.23,48746.0,67.8576,67.9862,67.8319,67.9519,48746.0
2016-08-17 14:30:00,79.23,79.23,79.13,79.17,45149.0,67.9519,67.9519,67.8662,67.9005,45149.0
2016-08-17 14:40:00,79.17,79.19,79.08,79.15,19670.0,67.9005,67.9176,67.8233,67.8833,19670.0
2016-08-17 14:50:00,79.14,79.19,79.08,79.17,20894.0,67.8747,67.9176,67.8233,67.9005,20894.0
2016-08-17 15:00:00,79.17,79.2,79.1,79.15,23717.0,67.9005,67.9262,67.8404,67.8833,23717.0
2016-08-17 15:10:00,79.14,79.15,79.06,79.08,32665.0,67.8747,67.8833,67.8061,67.8233,32665.0
2016-08-17 15:20:00,79.08,79.14,79.04,79.13,39341.0,67.8233,67.8747,67.789,67.8662,39341.0
2016-08-17 15:30:00,79.13,79.17,79.09,79.16,47286.0,67.8662,67.9005,67.8319,67.8919,47286.0
2016-08-17 15:40:00,79.17,79.25,79.14,79.24,51539.0,67.9005,67.9691,67.8747,67.9605,51539.0
2016-08-17 15:50:00,79.25,79.25,79.14,79.14,98211.0,67.9691,67.9691,67.8747,67.8747,98211.0
2016-08-18 09:30:00,79.02,79.24,78.97,79.22,18695.0,67.7718,67.9605,67.7289,67.9434,18695.0
2016-08-18 09:40:00,79.2,79.23,79.1,79.23,13848.0,67.9262,67.9519,67.8404,67.9519,13848.0
2016-08-18 09:50:00,79.23,79.44,79.19,79.39,16854.0,67.9519,68.132,67.9176,68.0892,16854.0
2016-08-18 10:00:00,79.34,79.37,79.27,79.29,8254.0,68.0463,68.072,67.9862,68.0034,8254.0
2016-08-18 10:10:00,79.29,79.4,79.23,79.31,14353.0,68.0034,68.0977,67.9519,68.0206,14353.0
2016-08-18 10:20:00,79.33,79.36,79.22,79.3,11195.0,68.0377,68.0634,67.9434,68.012,11195.0
2016-08-18 10:30:00,79.3,79.41,79.3,79.36,11430.0,68.012,68.1063,68.012,68.0634,11430.0
2016-08-18 10:40:00,79.36,79.36,79.2,79.22,14197.0,68.0634,68.0634,67.9262,67.9434,14197.0
2016-08-18 10:50:00,79.22,79.35,79.21,79.33,6223.0,67.9434,68.0549,67.9348,68.0377,6223.0
2016-08-18 11:00:00,79.34,79.34,79.23,79.25,13782.0,68.0463,68.0463,67.9519,67.9691,13782.0
2016-08-18 11:10:00,79.22,79.24,79.17,79.19,6347.0,67.9434,67.9605,67.9005,67.9176,6347.0
2016-08-18 11:20:00,79.2,79.27,79.18,79.24,13600.0,67.9262,67.9862,67.9091,67.9605,13600.0
2016-08-18 11:30:00,79.25,79.25,79.12,79.12,10242.0,67.9691,67.9691,67.8576,67.8576,10242.0
2016-08-18 11:40:00,79.12,79.18,79.11,79.15,10798.0,67.8576,67.9091,67.849,67.8833,10798.0
2016-08-18 11:50:00,79.14,79.16,79.12,79.15,11672.0,67.8747,67.8919,67.8576,67.8833,11672.0
2016-08-18 12:00:00,79.15,79.18,79.1,79.15,12658.0,67.8833,67.9091,67.8404,67.8833,12658.0
2016-08-18 12:10:00,79.19,79.2,79.0,79.07,208613.0,67.9176,67.9262,67.7547,67.8147,208613.0
2016-08-18 12:20:00,79.07,79.13,79.0,79.06,103080.0,67.8147,67.8662,67.7547,67.8061,103080.0
2016-08-18 12:30:00,79.06,79.11,79.04,79.11,16238.0,67.8061,67.849,67.789,67.849,16238.0
2016-08-18 12:40:00,79.14,79.35,79.14,79.31,24466.0,67.8747,68.0549,67.8747,68.0206,24466.0
2016-08-18 12:50:00,79.29,79.3,79.23,79.25,19069.0,68.0034,68.012,67.9519,67.9691,19069.0
2016-08-18 13:00:00,79.26,79.38,79.25,79.36,20000.0,67.9777,68.0806,67.9691,68.0634,20000.0
2016-08-18 13:10:00,79.36,79.45,79.35,79.44,21736.0,68.0634,68.1406,68.0549,68.132,21736.0
2016-08-18 13:20:00,79.44,79.46,79.29,79.31,20638.0,68.132,68.1492,68.0034,68.0206,20638.0
2016-08-18 13:30:00,79.33,79.39,79.31,79.37,16524.0,68.0377,68.0892,68.0206,68.072,16524.0
2016-08-18 13:40:00,79.37,79.38,79.3,79.31,32328.0,68.072,68.0806,68.012,68.0206,32328.0
2016-08-18 13:50:00,79.31,79.34,79.25,79.27,30714.0,68.0206,68.0463,67.9691,67.9862,30714.0
2016-08-18 14:00:00,79.26,79.29,79.21,79.23,27889.0,67.9777,68.0034,67.9348,67.9519,27889.0
2016-08-18 14:10:00,79.22,79.24,79.18,79.21,30007.0,67.9434,67.9605,67.9091,67.9348,30007.0
2016-08-18 14:20:00,79.21,79.24,79.17,79.19,24110.0,67.9348,67.9605,67.9005,67.9176,24110.0
2016-08-18 14:30:00,79.19,79.23,79.16,79.23,24763.0,67.9176,67.9519,67.8919,67.9519,24763.0
2016-08-18 14:40:00,79.23,79.25,79.18,79.24,24357.0,67.9519,67.9691,67.9091,67.9605,24357.0
2016-08-18 14:50:00,79.25,79.26,79.14,79.21,28428.0,67.9691,67.9777,67.8747,67.9348,28428.0
2016-08-18 15:00:00,79.22,79.31,79.2,79.3,31826.0,67.9434,68.0206,67.9262,68.012,31826.0
2016-08-18 15:10:00,79.3,79.31,79.23,79.24,39889.0,68.012,68.0206,67.9519,67.9605,39889.0
2016-08-18 15:20:00,79.24,79.29,79.2,79.23,51731.0,67.9605,68.0034,67.9262,67.9519,51731.0
2016-08-18 15:30:00,79.24,79.24,79.19,79.19,56670.0,67.9605,67.9605,67.9176,67.9176,56670.0
2016-08-18 15:40:00,79.19,79.22,79.16,79.16,68722.0,67.9176,67.9434,67.8919,67.8919,68722.0
2016-08-18 15:50:00,79.16,79.26,79.16,79.23,84321.0,67.8919,67.9777,67.8919,67.9519,84321.0
2016-08-19 09:30:00,79.03,79.16,78.84,78.84,78827.0,67.7804,67.8919,67.6175,67.6175,78827.0
2016-08-19 09:40:00,78.87,78.88,78.75,78.77,24074.0,67.6432,67.6518,67.5403,67.5574,24074.0
2016-08-19 09:50:00,78.77,78.98,78.77,78.96,11955.0,67.5574,67.7375,67.5574,67.7204,11955.0
2016-08-19 10:00:00,79.0,79.01,78.89,78.9,36721.0,67.7547,67.7633,67.6603,67.6689,36721.0
2016-08-19 10:10:00,78.91,78.93,78.83,78.93,45851.0,67.6775,67.6946,67.6089,67.6946,45851.0
2016-08-19 10:20:00,78.93,78.95,78.92,78.95,58693.0,67.6946,67.7118,67.6861,67.7118,58693.0
2016-08-19 10:30:00,78.94,78.97,78.88,78.95,32432.0,67.7032,67.7289,67.6518,67.7118,32432.0
2016-08-19 10:40:00,78.93,78.99,78.93,78.97,27208.0,67.6946,67.7461,67.6946,67.7289,27208.0
2016-08-19 10:50:00,78.96,78.96,78.79,78.79,25919.0,67.7204,67.7204,67.5746,67.5746,25919.0
2016-08-19 11:00:00,78.79,78.81,78.7,78.7,48846.0,67.5746,67.5917,67.4974,67.4974,48846.0
2016-08-19 11:10:00,78.72,78.79,78.71,78.74,35380.0,67.5145,67.5746,67.506,67.5317,35380.0
2016-08-19 11:20:00,78.75,78.75,78.69,78.71,21042.0,67.5403,67.5403,67.4888,67.506,21042.0
2016-08-19 11:30:00,78.72,78.83,78.7,78.83,97401.0,67.5145,67.6089,67.4974,67.6089,97401.0
2016-08-19 11:40:00,78.84,79.06,78.83,79.06,28141.0,67.6175,67.8061,67.6089,67.8061,28141.0
2016-08-19 11:50:00,79.07,79.11,79.05,79.08,28362.0,67.8147,67.849,67.7976,67.8233,28362.0
2016-08-19 12:00:00,79.08,79.1,79.05,79.07,29419.0,67.8233,67.8404,67.7976,67.8147,29419.0
2016-08-19 12:10:00,79.08,79.09,78.96,78.97,26713.0,67.8233,67.8319,67.7204,67.7289,26713.0
2016-08-19 12:20:00,78.96,79.09,78.96,79.09,12788.0,67.7204,67.8319,67.7204,67.8319,12788.0
2016-08-19 12:30:00,79.1,79.11,79.03,79.03,15946.0,67.8404,67.849,67.7804,67.7804,15946.0
2016-08-19 12:40:00,79.02,79.05,78.99,78.99,13066.0,67.7718,67.7976,67.7461,67.7461,13066.0
2016-08-19 12:50:00,79.01,79.02,78.92,78.99,12059.0,67.7633,67.7718,67.6861,67.7461,12059.0
2016-08-19 13:00:00,79.0,79.05,78.95,79.04,7953.0,67.7547,67.7976,67.7118,67.789,7953.0
2016-08-19 13:10:00,79.04,79.11,79.04,79.06,14399.0,67.789,67.849,67.789,67.8061,14399.0
2016-08-19 13:20:00,79.06,79.14,79.06,79.14,12936.0,67.8061,67.8747,67.8061,67.8747,12936.0
2016-08-19 13:30:00,79.14,79.15,79.07,79.13,11439.0,67.8747,67.8833,67.8147,67.8662,11439.0
2016-08-19 13:40:00,79.12,79.2,79.12,79.15,28928.0,67.8576,67.9262,67.8576,67.8833,28928.0
2016-08-19 13:50:00,79.15,79.15,79.02,79.1,58071.0,67.8833,67.8833,67.7718,67.8404,58071.0
2016-08-19 14:00:00,79.11,79.23,79.11,79.17,17808.0,67.849,67.9519,67.849,67.9005,17808.0
2016-08-19 14:10:00,79.17,79.21,79.15,79.2,27870.0,67.9005,67.9348,67.8833,67.9262,27870.0
2016-08-19 14:20:00,79.2,79.22,79.14,79.15,16484.0,67.9262,67.9434,67.8747,67.8833,16484.0
2016-08-19 14:30:00,79.16,79.2,79.15,79.18,19257.0,67.8919,67.9262,67.8833,67.9091,19257.0
2016-08-19 14:40:00,79.19,79.25,79.18,79.23,21570.0,67.9176,67.9691,67.9091,67.9519,21570.0
2016-08-19 14:50:00,79.23,79.27,79.21,79.23,22713.0,67.9519,67.9862,67.9348,67.9519,22713.0
2016-08-19 15:00:00,79.22,79.23,79.18,79.18,12240.0,67.9434,67.9519,67.9091,67.9091,12240.0
2016-08-19 15:10:00,79.19,79.19,79.12,79.17,28394.0,67.9176,67.9176,67.8576,67.9005,28394.0
2016-08-19 15:20:00,79.17,79.29,79.16,79.29,19818.0,67.9005,68.0034,67.8919,68.0034,19818.0
2016-08-19 15:30:00,79.3,79.3,79.22,79.24,40986.0,68.012,68.012,67.9434,67.9605,40986.0
2016-08-19 15:40:00,79.23,79.3,79.23,79.27,58468.0,67.9519,68.012,67.9519,67.9862,58468.0
2016-08-19 15:50:00,79.27,79.32,79.25,79.27,79785.0,67.9862,68.0291,67.9691,67.9862,79785.0
2016-08-22 09:30:00,79.21,79.26,79.01,79.12,15234.0,67.9348,67.9777,67.7633,67.8576,15234.0
2016-08-22 09:40:00,79.07,79.13,78.98,79.08,10201.0,67.8147,67.8662,67.7375,67.8233,10201.0
2016-08-22 09:50:00,79.05,79.07,78.97,79.05,8545.0,67.7976,67.8147,67.7289,67.7976,8545.0
2016-08-22 10:00:00,79.09,79.17,79.04,79.15,9464.0,67.8319,67.9005,67.789,67.8833,9464.0
2016-08-22 10:10:00,79.15,79.3,79.13,79.29,26505.0,67.8833,68.012,67.8662,68.0034,26505.0
2016-08-22 10:20:00,79.27,79.37,79.23,79.33,13355.0,67.9862,68.072,67.9519,68.0377,13355.0
2016-08-22 10:30:00,79.34,79.36,79.31,79.36,14143.0,68.0463,68.0634,68.0206,68.0634,14143.0
2016-08-22 10:40:00,79.36,79.36,79.22,79.26,27645.0,68.0634,68.0634,67.9434,67.9777,27645.0
2016-08-22 10:50:00,79.24,79.33,79.18,79.28,25955.0,67.9605,68.0377,67.9091,67.9948,25955.0
2016-08-22 11:00:00,79.28,79.31,79.25,79.3,10546.0,67.9948,68.0206,67.9691,68.012,10546.0
2016-08-22 11:10:00,79.29,79.35,79.23,79.23,15449.0,68.0034,68.0549,67.9519,67.9519,15449.0
2016-08-22 11:20:00,79.23,79.25,79.13,79.21,12767.0,67.9519,67.9691,67.8662,67.9348,12767.0
2016-08-22 11:30:00,79.18,79.26,79.17,79.22,12290.0,67.9091,67.9777,67.9005,67.9434,12290.0
2016-08-22 11:40:00,79.23,79.28,79.2,79.26,8361.0,67.9519,67.9948,67.9262,67.9777,8361.0
2016-08-22 11:50:00,79.26,79.29,79.23,79.27,12337.0,67.9777,68.0034,67.9519,67.9862,12337.0
2016-08-22 12:00:00,79.26,79.28,79.23,79.24,14986.0,67.9777,67.9948,67.9519,67.9605,14986.0
2016-08-22 12:10:00,79.23,79.28,79.2,79.27,8507.0,67.9519,67.9948,67.9262,67.9862,8507.0
2016-08-22 12:20:00,79.28,79.45,79.26,79.44,17312.0,67.9948,68.1406,67.9777,68.132,17312.0
2016-08-22 12:30:00,79.43,79.48,79.4,79.42,7440.0,68.1235,68.1664,68.0977,68.1149,7440.0
2016-08-22 12:40:00,79.43,79.46,79.37,79.4,9351.0,68.1235,68.1492,68.072,68.0977,9351.0
2016-08-22 12:50:00,79.41,79.43,79.36,79.41,6879.0,68.1063,68.1235,68.0634,68.1063,6879.0
2016-08-22 13:00:00,79.4,79.4,79.35,79.4,5319.0,68.0977,68.0977,68.0549,68.0977,5319.0
2016-08-22 13:10:00,79.41,79.44,79.38,79.41,13496.0,68.1063,68.132,68.0806,68.1063,13496.0
2016-08-22 13:20:00,79.41,79.41,79.23,79.28,9368.0,68.1063,68.1063,67.9519,67.9948,9368.0
2016-08-22 13:30:00,79.27,79.32,79.22,79.3,8058.0,67.9862,68.0291,67.9434,68.012,8058.0
2016-08-22 13:40:00,79.3,79.49,79.3,79.47,10353.0,68.012,68.1749,68.012,68.1578,10353.0
2016-08-22 13:50:00,79.48,79.49,79.37,79.37,19311.0,68.1664,68.1749,68.072,68.072,19311.0
2016-08-22 14:00:00,79.37,79.45,79.36,79.45,15658.0,68.072,68.1406,68.0634,68.1406,15658.0
2016-08-22 14:10:00,79.44,79.45,79.35,79.37,27837.0,68.132,68.1406,68.0549,68.072,27837.0
2016-08-22 14:20:00,79.37,79.4,79.26,79.26,13607.0,68.072,68.0977,67.9777,67.9777,13607.0
2016-08-22 14:30:00,79.25,79.28,79.23,79.25,15155.0,67.9691,67.9948,67.9519,67.9691,15155.0
2016-08-22 14:40:00,79.27,79.33,79.26,79.29,17919.0,67.9862,68.0377,67.9777,68.0034,17919.0
2016-08-22 14:50:00,79.29,79.33,79.25,79.28,19435.0,68.0034,68.0377,67.9691,67.9948,19435.0
2016-08-22 15:00:00,79.28,79.36,79.27,79.35,16627.0,67.9948,68.0634,67.9862,68.0549,16627.0
2016-08-22 15:10:00,79.35,79.37,79.3,79.34,15282.0,68.0549,68.072,68.012,68.0463,15282.0
2016-08-22 15:20:00,79.34,79.4,79.33,79.39,18087.0,68.0463,68.0977,68.0377,68.0892,18087.0
2016-08-22 15:30:00,79.39,79.41,79.37,79.39,22999.0,68.0892,68.1063,68.072,68.0892,22999.0
2016-08-22 15:40:00,79.4,79.52,79.39,79.5,45425.0,68.0977,68.2007,68.0892,68.1835,45425.0
2016-08-22 15:50:00,79.5,79.52,79.46,79.51,69862.0,68.1835,68.2007,68.1492,68.1921,69862.0
2016-08-23 09:30:00,79.78,79.98,79.71,79.98,12448.0,68.4236,68.5952,68.3636,68.5952,12448.0
2016-08-23 09:40:00,79.97,79.97,79.86,79.87,3643.0,68.5866,68.5866,68.4923,68.5008,3643.0
2016-08-23 09:50:00,79.89,79.95,79.86,79.88,7824.0,68.518,68.5694,68.4923,68.5094,7824.0
2016-08-23 10:00:00,79.91,79.91,79.78,79.78,11193.0,68.5351,68.5351,68.4236,68.4236,11193.0
2016-08-23 10:10:00,79.79,79.84,79.77,79.78,10086.0,68.4322,68.4751,68.4151,68.4236,10086.0
2016-08-23 10:20:00,79.79,79.8,79.74,79.78,13206.0,68.4322,68.4408,68.3893,68.4236,13206.0
2016-08-23 10:30:00,79.79,79.81,79.72,79.79,14827.0,68.4322,68.4494,68.3722,68.4322,14827.0
2016-08-23 10:40:00,79.79,79.9,79.79,79.86,21025.0,68.4322,68.5266,68.4322,68.4923,21025.0
2016-08-23 10:50:00,79.86,79.88,79.81,79.83,8000.0,68.4923,68.5094,68.4494,68.4665,8000.0
2016-08-23 11:00:00,79.83,79.84,79.77,79.78,7006.0,68.4665,68.4751,68.4151,68.4236,7006.0
2016-08-23 11:10:00,79.79,79.91,79.78,79.83,14441.0,68.4322,68.5351,68.4236,68.4665,14441.0
2016-08-23 11:20:00,79.85,79.88,79.81,79.81,9314.0,68.4837,68.5094,68.4494,68.4494,9314.0
2016-08-23 11:30:00,79.8,79.85,79.74,79.83,7610.0,68.4408,68.4837,68.3893,68.4665,7610.0
2016-08-23 11:40:00,79.84,79.92,79.82,79.9,11634.0,68.4751,68.5437,68.458,68.5266,11634.0
2016-08-23 11:50:00,79.89,79.9,79.84,79.88,8800.0,68.518,68.5266,68.4751,68.5094,8800.0
2016-08-23 12:00:00,79.86,79.88,79.81,79.81,13968.0,68.4923,68.5094,68.4494,68.4494,13968.0
2016-08-23 12:10:00,79.8,79.89,79.8,79.88,10071.0,68.4408,68.518,68.4408,68.5094,10071.0
2016-08-23 12:20:00,79.92,79.98,79.92,79.96,7564.0,68.5437,68.5952,68.5437,68.578,7564.0
2016-08-23 12:30:00,79.95,79.97,79.93,79.96,9334.0,68.5694,68.5866,68.5523,68.578,9334.0
2016-08-23 12:40:00,79.97,80.0,79.97,79.99,6418.0,68.5866,68.6123,68.5866,68.6038,6418.0
2016-08-23 12:50:00,80.0,80.0,79.9,79.93,7606.0,68.6123,68.6123,68.5266,68.5523,7606.0
2016-08-23 13:00:00,79.93,79.98,79.92,79.95,13246.0,68.5523,68.5952,68.5437,68.5694,13246.0
2016-08-23 13:10:00,79.96,79.98,79.95,79.97,7730.0,68.578,68.5952,68.5694,68.5866,7730.0
2016-08-23 13:20:00,79.96,80.02,79.96,80.01,13591.0,68.578,68.6295,68.578,68.6209,13591.0
2016-08-23 13:30:00,80.02,80.04,80.0,80.01,8290.0,68.6295,68.6466,68.6123,68.6209,8290.0
2016-08-23 13:40:00,80.01,80.03,79.99,80.02,9112.0,68.6209,68.6381,68.6038,68.6295,9112.0
2016-08-23 13:50:00,80.01,80.05,79.99,80.04,14062.0,68.6209,68.6552,68.6038,68.6466,14062.0
2016-08-23 14:00:00,80.04,80.04,79.98,80.01,10855.0,68.6466,68.6466,68.5952,68.6209,10855.0
2016-08-23 14:10:00,80.03,80.04,80.01,80.01,9107.0,68.6381,68.6466,68.6209,68.6209,9107.0
2016-08-23 14:20:00,80.02,80.12,80.01,80.12,15639.0,68.6295,68.7153,68.6209,68.7153,15639.0
2016-08-23 14:30:00,80.11,80.12,80.06,80.06,11875.0,68.7067,68.7153,68.6638,68.6638,11875.0
2016-08-23 14:40:00,80.06,80.07,79.98,80.03,17108.0,68.6638,68.6724,68.5952,68.6381,17108.0
2016-08-23 14:50:00,80.03,80.07,79.97,79.97,20851.0,68.6381,68.6724,68.5866,68.5866,20851.0
2016-08-23 15:00:00,79.97,80.01,79.97,80.0,16686.0,68.5866,68.6209,68.5866,68.6123,16686.0
2016-08-23 15:10:00,79.99,80.06,79.98,80.03,19292.0,68.6038,68.6638,68.5952,68.6381,19292.0
2016-08-23 15:20:00,80.03,80.09,80.03,80.09,19346.0,68.6381,68.6895,68.6381,68.6895,19346.0
2016-08-23 15:30:00,80.08,80.1,80.03,80.04,94135.0,68.6809,68.6981,68.6381,68.6466,94135.0
2016-08-23 15:40:00,80.04,80.08,80.0,80.01,42960.0,68.6466,68.6809,68.6123,68.6209,42960.0
2016-08-23 15:50:00,80.01,80.1,80.0,80.05,89595.0,68.6209,68.6981,68.6123,68.6552,89595.0
2016-08-24 09:30:00,79.95,80.1,79.82,79.82,32725.0,68.5694,68.6981,68.458,68.458,32725.0
2016-08-24 09:40:00,79.83,79.91,79.79,79.8,9929.0,68.4665,68.5351,68.4322,68.4408,9929.0
2016-08-24 09:50:00,79.78,79.83,79.72,79.73,12642.0,68.4236,68.4665,68.3722,68.3808,12642.0
2016-08-24 10:00:00,79.71,79.77,79.67,79.75,17967.0,68.3636,68.4151,68.3293,68.3979,17967.0
2016-08-24 10:10:00,79.74,79.77,79.59,79.64,13240.0,68.3893,68.4151,68.2607,68.3036,13240.0
2016-08-24 10:20:00,79.66,79.7,79.55,79.68,16418.0,68.3207,68.355,68.2264,68.3379,16418.0
2016-08-24 10:30:00,79.68,79.73,79.64,79.69,21980.0,68.3379,68.3808,68.3036,68.3465,21980.0
2016-08-24 10:40:00,79.69,79.69,79.39,79.41,32707.0,68.3465,68.3465,68.0892,68.1063,32707.0
2016-08-24 10:50:00,79.39,79.53,79.33,79.53,33971.0,68.0892,68.2092,68.0377,68.2092,33971.0
2016-08-24 11:00:00,79.52,79.6,79.35,79.37,22289.0,68.2007,68.2693,68.0549,68.072,22289.0
2016-08-24 11:10:00,79.4,79.5,79.39,79.42,17170.0,68.0977,68.1835,68.0892,68.1149,17170.0
2016-08-24 11:20:00,79.39,79.43,79.26,79.36,28549.0,68.0892,68.1235,67.9777,68.0634,28549.0
2016-08-24 11:30:00,79.39,79.43,79.34,79.38,21608.0,68.0892,68.1235,68.0463,68.0806,21608.0
2016-08-24 11:40:00,79.39,79.41,79.31,79.31,21449.0,68.0892,68.1063,68.0206,68.0206,21449.0
2016-08-24 11:50:00,79.32,79.38,79.27,79.38,14446.0,68.0291,68.0806,67.9862,68.0806,14446.0
2016-08-24 12:00:00,79.36,79.46,79.35,79.45,21718.0,68.0634,68.1492,68.0549,68.1406,21718.0
2016-08-24 12:10:00,79.45,79.49,79.39,79.4,23899.0,68.1406,68.1749,68.0892,68.0977,23899.0
2016-08-24 12:20:00,79.41,79.52,79.38,79.52,11713.0,68.1063,68.2007,68.0806,68.2007,11713.0
2016-08-24 12:30:00,79.53,79.56,79.45,79.48,11953.0,68.2092,68.235,68.1406,68.1664,11953.0
2016-08-24 12:40:00,79.48,79.49,79.44,79.46,8253.0,68.1664,68.1749,68.132,68.1492,8253.0
2016-08-24 12:50:00,79.47,79.54,79.47,79.48,13742.0,68.1578,68.2178,68.1578,68.1664,13742.0
2016-08-24 13:00:00,79.48,79.49,79.36,79.37,31529.0,68.1664,68.1749,68.0634,68.072,31529.0
2016-08-24 13:10:00,79.37,79.42,79.36,79.42,5361.0,68.072,68.1149,68.0634,68.1149,5361.0
2016-08-24 13:20:00,79.42,79.48,79.41,79.47,10133.0,68.1149,68.1664,68.1063,68.1578,10133.0
2016-08-24 13:30:00,79.46,79.47,79.44,79.45,8162.0,68.1492,68.1578,68.132,68.1406,8162.0
2016-08-24 13:40:00,79.45,79.57,79.45,79.56,10666.0,68.1406,68.2435,68.1406,68.235,10666.0
2016-08-24 13:50:00,79.57,79.62,79.57,79.61,13592.0,68.2435,68.2864,68.2435,68.2778,13592.0
2016-08-24 14:00:00,79.61,79.63,79.46,79.52,19386.0,68.2778,68.295,68.1492,68.2007,19386.0
2016-08-24 14:10:00,79.52,79.57,79.5,79.56,14912.0,68.2007,68.2435,68.1835,68.235,14912.0
2016-08-24 14:20:00,79.57,79.6,79.52,79.55,19350.0,68.2435,68.2693,68.2007,68.2264,19350.0
2016-08-24 14:30:00,79.56,79.6,79.5,79.59,34997.0,68.235,68.2693,68.1835,68.2607,34997.0
2016-08-24 14:40:00,79.59,79.67,79.55,79.55,21152.0,68.2607,68.3293,68.2264,68.2264,21152.0
2016-08-24 14:50:00,79.55,79.63,79.55,79.62,16599.0,68.2264,68.295,68.2264,68.2864,16599.0
2016-08-24 15:00:00,79.61,79.62,79.46,79.46,30529.0,68.2778,68.2864,68.1492,68.1492,30529.0
2016-08-24 15:10:00,79.45,79.47,79.39,79.46,27236.0,68.1406,68.1578,68.0892,68.1492,27236.0
2016-08-24 15:20:00,79.46,79.47,79.4,79.42,20938.0,68.1492,68.1578,68.0977,68.1149,20938.0
2016-08-24 15:30:00,79.41,79.5,79.39,79.41,45132.0,68.1063,68.1835,68.0892,68.1063,45132.0
2016-08-24 15:40:00,79.39,79.45,79.35,79.38,59363.0,68.0892,68.1406,68.0549,68.0806,59363.0
2016-08-24 15:50:00,79.38,79.57,79.38,79.56,87921.0,68.0806,68.2435,68.0806,68.235,87921.0
2016-08-25 09:30:00,79.51,79.67,79.2,79.56,8926.0,68.1921,68.3293,67.9262,68.235,8926.0
2016-08-25 09:40:00,79.56,79.57,79.37,79.39,16135.0,68.235,68.2435,68.072,68.0892,16135.0
2016-08-25 09:50:00,79.39,79.46,79.31,79.44,9653.0,68.0892,68.1492,68.0206,68.132,9653.0
2016-08-25 10:00:00,79.46,79.57,79.44,79.55,5424.0,68.1492,68.2435,68.132,68.2264,5424.0
2016-08-25 10:10:00,79.55,79.62,79.51,79.58,19041.0,68.2264,68.2864,68.1921,68.2521,19041.0
2016-08-25 10:20:00,79.56,79.64,79.52,79.52,15299.0,68.235,68.3036,68.2007,68.2007,15299.0
2016-08-25 10:30:00,79.51,79.57,79.5,79.51,21045.0,68.1921,68.2435,68.1835,68.1921,21045.0
2016-08-25 10:40:00,79.54,79.57,79.49,79.5,19031.0,68.2178,68.2435,68.1749,68.1835,19031.0
2016-08-25 10:50:00,79.5,79.56,79.44,79.51,30426.0,68.1835,68.235,68.132,68.1921,30426.0
2016-08-25 11:00:00,79.51,79.63,79.51,79.63,20700.0,68.1921,68.295,68.1921,68.295,20700.0
2016-08-25 11:10:00,79.64,79.68,79.59,79.62,21677.0,68.3036,68.3379,68.2607,68.2864,21677.0
2016-08-25 11:20:00,79.64,79.64,79.52,79.54,10984.0,68.3036,68.3036,68.2007,68.2178,10984.0
2016-08-25 11:30:00,79.54,79.61,79.54,79.59,11428.0,68.2178,68.2778,68.2178,68.2607,11428.0
2016-08-25 11:40:00,79.59,79.6,79.51,79.54,20223.0,68.2607,68.2693,68.1921,68.2178,20223.0
2016-08-25 11:50:00,79.54,79.54,79.43,79.44,14860.0,68.2178,68.2178,68.1235,68.132,14860.0
2016-08-25 12:00:00,79.45,79.48,79.44,79.45,14073.0,68.1406,68.1664,68.132,68.1406,14073.0
2016-08-25 12:10:00,79.46,79.52,79.45,79.49,13973.0,68.1492,68.2007,68.1406,68.1749,13973.0
2016-08-25 12:20:00,79.49,79.57,79.49,79.56,11197.0,68.1749,68.2435,68.1749,68.235,11197.0
2016-08-25 12:30:00,79.56,79.64,79.54,79.54,17605.0,68.235,68.3036,68.2178,68.2178,17605.0
2016-08-25 12:40:00,79.55,79.61,79.54,79.59,14253.0,68.2264,68.2778,68.2178,68.2607,14253.0
2016-08-25 12:50:00,79.57,79.62,79.56,79.62,7500.0,68.2435,68.2864,68.235,68.2864,7500.0
2016-08-25 13:00:00,79.62,79.63,79.49,79.51,19764.0,68.2864,68.295,68.1749,68.1921,19764.0
2016-08-25 13:10:00,79.5,79.54,79.47,79.5,23298.0,68.1835,68.2178,68.1578,68.1835,23298.0
2016-08-25 13:20:00,79.5,79.54,79.5,79.51,16438.0,68.1835,68.2178,68.1835,68.1921,16438.0
2016-08-25 13:30:00,79.52,79.53,79.4,79.4,25075.0,68.2007,68.2092,68.0977,68.0977,25075.0
2016-08-25 13:40:00,79.41,79.48,79.37,79.47,13743.0,68.1063,68.1664,68.072,68.1578,13743.0
2016-08-25 13:50:00,79.47,79.51,79.46,79.5,15884.0,68.1578,68.1921,68.1492,68.1835,15884.0
2016-08-25 14:00:00,79.5,79.52,79.42,79.45,23832.0,68.1835,68.2007,68.1149,68.1406,23832.0
2016-08-25 14:10:00,79.45,79.66,79.45,79.64,16471.0,68.1406,68.3207,68.1406,68.3036,16471.0
2016-08-25 14:20:00,79.65,79.75,79.6,79.75,21284.0,68.3122,68.3979,68.2693,68.3979,21284.0
2016-08-25 14:30:00,79.74,79.74,79.66,79.67,18649.0,68.3893,68.3893,68.3207,68.3293,18649.0
2016-08-25 14:40:00,79.67,79.73,79.6,79.67,20578.0,68.3293,68.3808,68.2693,68.3293,20578.0
2016-08-25 14:50:00,79.67,79.67,79.54,79.61,18268.0,68.3293,68.3293,68.2178,68.2778,18268.0
2016-08-25 15:00:00,79.61,79.63,79.54,79.56,15084.0,68.2778,68.295,68.2178,68.235,15084.0
2016-08-25 15:10:00,79.57,79.61,79.54,79.57,32322.0,68.2435,68.2778,68.2178,68.2435,32322.0
2016-08-25 15:20:00,79.57,79.59,79.55,79.58,38825.0,68.2435,68.2607,68.2264,68.2521,38825.0
2016-08-25 15:30:00,79.58,79.59,79.5,79.52,56708.0,68.2521,68.2607,68.1835,68.2007,56708.0
2016-08-25 15:40:00,79.52,79.58,79.46,79.56,46464.0,68.2007,68.2521,68.1492,68.235,46464.0
2016-08-25 15:50:00,79.56,79.63,79.52,79.62,76219.0,68.235,68.295,68.2007,68.2864,76219.0
2016-08-26 09:30:00,79.85,80.22,79.67,80.18,17506.0,68.4837,68.801,68.3293,68.7667,17506.0
2016-08-26 09:40:00,80.17,80.22,80.11,80.12,9248.0,68.7581,68.801,68.7067,68.7153,9248.0
2016-08-26 09:50:00,80.09,80.3,80.06,80.08,40055.0,68.6895,68.8696,68.6638,68.6809,40055.0
2016-08-26 10:00:00,80.06,80.11,79.8,79.95,16865.0,68.6638,68.7067,68.4408,68.5694,16865.0
2016-08-26 10:10:00,79.96,80.35,79.93,80.25,13955.0,68.578,68.9125,68.5523,68.8267,13955.0
2016-08-26 10:20:00,80.26,80.35,80.2,80.28,11611.0,68.8353,68.9125,68.7839,68.8525,11611.0
2016-08-26 10:30:00,80.29,80.32,80.23,80.27,7042.0,68.8611,68.8868,68.8096,68.8439,7042.0
2016-08-26 10:40:00,80.27,80.27,80.16,80.17,9913.0,68.8439,68.8439,68.7496,68.7581,9913.0
2016-08-26 10:50:00,80.16,80.28,80.14,80.21,6703.0,68.7496,68.8525,68.7324,68.7924,6703.0
2016-08-26 11:00:00,80.2,80.22,80.09,80.09,14275.0,68.7839,68.801,68.6895,68.6895,14275.0
2016-08-26 11:10:00,80.08,80.08,79.97,80.03,11845.0,68.6809,68.6809,68.5866,68.6381,11845.0
2016-08-26 11:20:00,80.04,80.13,80.01,80.13,14228.0,68.6466,68.7238,68.6209,68.7238,14228.0
2016-08-26 11:30:00,80.14,80.15,79.98,79.98,9184.0,68.7324,68.741,68.5952,68.5952,9184.0
2016-08-26 11:40:00,79.94,79.95,79.78,79.81,23227.0,68.5609,68.5694,68.4236,68.4494,23227.0
2016-08-26 11:50:00,79.79,79.8,79.53,79.61,12072.0,68.4322,68.4408,68.2092,68.2778,12072.0
2016-08-26 12:00:00,79.58,79.58,79.32,79.39,12826.0,68.2521,68.2521,68.0291,68.0892,12826.0
2016-08-26 12:10:00,79.39,79.39,79.23,79.32,5255.0,68.0892,68.0892,67.9519,68.0291,5255.0
2016-08-26 12:20:00,79.31,79.38,79.28,79.38,6056.0,68.0206,68.0806,67.9948,68.0806,6056.0
2016-08-26 12:30:00,79.37,79.47,79.34,79.45,7804.0,68.072,68.1578,68.0463,68.1406,7804.0
2016-08-26 12:40:00,79.45,79.58,79.45,79.57,8509.0,68.1406,68.2521,68.1406,68.2435,8509.0
2016-08-26 12:50:00,79.56,79.57,79.46,79.49,8841.0,68.235,68.2435,68.1492,68.1749,8841.0
2016-08-26 13:00:00,79.48,79.6,79.48,79.51,7790.0,68.1664,68.2693,68.1664,68.1921,7790.0
2016-08-26 13:10:00,79.51,79.56,79.4,79.43,6582.0,68.1921,68.235,68.0977,68.1235,6582.0
2016-08-26 13:20:00,79.41,79.47,79.37,79.42,10631.0,68.1063,68.1578,68.072,68.1149,10631.0
2016-08-26 13:30:00,79.45,79.45,79.39,79.43,4337.0,68.1406,68.1406,68.0892,68.1235,4337.0
2016-08-26 13:40:00,79.43,79.5,79.39,79.4,6388.0,68.1235,68.1835,68.0892,68.0977,6388.0
2016-08-26 13:50:00,79.4,79.42,79.27,79.33,18311.0,68.0977,68.1149,67.9862,68.0377,18311.0
2016-08-26 14:00:00,79.32,79.44,79.32,79.44,6043.0,68.0291,68.132,68.0291,68.132,6043.0
2016-08-26 14:10:00,79.46,79.49,79.24,79.24,8733.0,68.1492,68.1749,67.9605,67.9605,8733.0
2016-08-26 14:20:00,79.24,79.3,79.19,79.28,14030.0,67.9605,68.012,67.9176,67.9948,14030.0
2016-08-26 14:30:00,79.28,79.29,79.19,79.25,16949.0,67.9948,68.0034,67.9176,67.9691,16949.0
2016-08-26 14:40:00,79.26,79.28,79.15,79.15,19039.0,67.9777,67.9948,67.8833,67.8833,19039.0
2016-08-26 14:50:00,79.16,79.25,79.09,79.22,12395.0,67.8919,67.9691,67.8319,67.9434,12395.0
2016-08-26 15:00:00,79.23,79.33,79.22,79.33,14045.0,67.9519,68.0377,67.9434,68.0377,14045.0
2016-08-26 15:10:00,79.34,79.41,79.3,79.36,12474.0,68.0463,68.1063,68.012,68.0634,12474.0
2016-08-26 15:20:00,79.37,79.54,79.32,79.47,18219.0,68.072,68.2178,68.0291,68.1578,18219.0
2016-08-26 15:30:00,79.49,79.63,79.48,79.55,30249.0,68.1749,68.295,68.1664,68.2264,30249.0
2016-08-26 15:40:00,79.56,79.63,79.51,79.6,30761.0,68.235,68.295,68.1921,68.2693,30761.0
2016-08-26 15:50:00,79.59,79.63,79.53,79.54,76644.0,68.2607,68.295,68.2092,68.2178,76644.0
2016-08-29 09:30:00,79.52,79.87,79.35,79.79,16902.0,68.2007,68.5008,68.0549,68.4322,16902.0
2016-08-29 09:40:00,79.8,79.99,79.75,79.83,11689.0,68.4408,68.6038,68.3979,68.4665,11689.0
2016-08-29 09:50:00,79.84,79.84,79.72,79.74,12013.0,68.4751,68.4751,68.3722,68.3893,12013.0
2016-08-29 10:00:00,79.77,79.79,79.69,79.78,12044.0,68.4151,68.4322,68.3465,68.4236,12044.0
2016-08-29 10:10:00,79.79,79.82,79.68,79.69,12675.0,68.4322,68.458,68.3379,68.3465,12675.0
2016-08-29 10:20:00,79.69,79.71,79.63,79.63,10742.0,68.3465,68.3636,68.295,68.295,10742.0
2016-08-29 10:30:00,79.66,79.67,79.6,79.64,7311.0,68.3207,68.3293,68.2693,68.3036,7311.0
2016-08-29 10:40:00,79.67,79.76,79.66,79.71,5643.0,68.3293,68.4065,68.3207,68.3636,5643.0
2016-08-29 10:50:00,79.72,79.76,79.61,79.61,13317.0,68.3722,68.4065,68.2778,68.2778,13317.0
2016-08-29 11:00:00,79.63,79.74,79.61,79.7,15114.0,68.295,68.3893,68.2778,68.355,15114.0
2016-08-29 11:10:00,79.72,79.72,79.58,79.59,19521.0,68.3722,68.3722,68.2521,68.2607,19521.0
2016-08-29 11:20:00,79.59,79.62,79.52,79.61,19579.0,68.2607,68.2864,68.2007,68.2778,19579.0
2016-08-29 11:30:00,79.61,79.66,79.54,79.57,19526.0,68.2778,68.3207,68.2178,68.2435,19526.0
2016-08-29 11:40:00,79.57,79.66,79.56,79.6,25487.0,68.2435,68.3207,68.235,68.2693,25487.0
2016-08-29 11:50:00,79.6,79.63,79.51,79.52,27607.0,68.2693,68.295,68.1921,68.2007,27607.0
2016-08-29 12:00:00,79.52,79.6,79.52,79.58,20433.0,68.2007,68.2693,68.2007,68.2521,20433.0
2016-08-29 12:10:00,79.58,79.6,79.51,79.54,13321.0,68.2521,68.2693,68.1921,68.2178,13321.0
2016-08-29 12:20:00,79.54,79.57,79.51,79.51,9306.0,68.2178,68.2435,68.1921,68.1921,9306.0
2016-08-29 12:30:00,79.52,79.53,79.49,79.53,11405.0,68.2007,68.2092,68.1749,68.2092,11405.0
2016-08-29 12:40:00,79.53,79.58,79.52,79.55,18348.0,68.2092,68.2521,68.2007,68.2264,18348.0
2016-08-29 12:50:00,79.56,79.6,79.55,79.56,15290.0,68.235,68.2693,68.2264,68.235,15290.0
2016-08-29 13:00:00,79.56,79.6,79.56,79.58,16463.0,68.235,68.2693,68.235,68.2521,16463.0
2016-08-29 13:10:00,79.58,79.63,79.49,79.5,36036.0,68.2521,68.295,68.1749,68.1835,36036.0
2016-08-29 13:20:00,79.49,79.58,79.47,79.56,11417.0,68.1749,68.2521,68.1578,68.235,11417.0
2016-08-29 13:30:00,79.58,79.6,79.57,79.58,10444.0,68.2521,68.2693,68.2435,68.2521,10444.0
2016-08-29 13:40:00,79.59,79.59,79.53,79.55,14412.0,68.2607,68.2607,68.2092,68.2264,14412.0
2016-08-29 13:50:00,79.56,79.57,79.52,79.57,29608.0,68.235,68.2435,68.2007,68.2435,29608.0
2016-08-29 14:00:00,79.57,79.57,79.5,79.51,18296.0,68.2435,68.2435,68.1835,68.1921,18296.0
2016-08-29 14:10:00,79.51,79.51,79.47,79.48,16705.0,68.1921,68.1921,68.1578,68.1664,16705.0
2016-08-29 14:20:00,79.47,79.52,79.46,79.48,18914.0,68.1578,68.2007,68.1492,68.1664,18914.0
2016-08-29 14:30:00,79.48,79.5,79.47,79.49,17832.0,68.1664,68.1835,68.1578,68.1749,17832.0
2016-08-29 14:40:00,79.49,79.49,79.43,79.45,33425.0,68.1749,68.1749,68.1235,68.1406,33425.0
2016-08-29 14:50:00,79.46,79.49,79.45,79.48,17182.0,68.1492,68.1749,68.1406,68.1664,17182.0
2016-08-29 15:00:00,79.49,79.49,79.43,79.47,23946.0,68.1749,68.1749,68.1235,68.1578,23946.0
2016-08-29 15:10:00,79.47,79.47,79.41,79.42,32061.0,68.1578,68.1578,68.1063,68.1149,32061.0
2016-08-29 15:20:00,79.42,79.44,79.36,79.4,45978.0,68.1149,68.132,68.0634,68.0977,45978.0
2016-08-29 15:30:00,79.39,79.4,79.35,79.39,47396.0,68.0892,68.0977,68.0549,68.0892,47396.0
2016-08-29 15:40:00,79.39,79.39,79.32,79.33,59738.0,68.0892,68.0892,68.0291,68.0377,59738.0
2016-08-29 15:50:00,79.33,79.39,79.32,79.38,116559.0,68.0377,68.0892,68.0291,68.0806,116559.0
2016-08-30 09:30:00,79.51,79.6,79.35,79.5,11661.0,68.1921,68.2693,68.0549,68.1835,11661.0
2016-08-30 09:40:00,79.52,79.64,79.51,79.62,12059.0,68.2007,68.3036,68.1921,68.2864,12059.0
2016-08-30 09:50:00,79.62,79.66,79.58,79.66,11963.0,68.2864,68.3207,68.2521,68.3207,11963.0
2016-08-30 10:00:00,79.65,79.7,79.51,79.52,17467.0,68.3122,68.355,68.1921,68.2007,17467.0
2016-08-30 10:10:00,79.55,79.59,79.48,79.49,12531.0,68.2264,68.2607,68.1664,68.1749,12531.0
2016-08-30 10:20:00,79.48,79.53,79.42,79.52,8689.0,68.1664,68.2092,68.1149,68.2007,8689.0
2016-08-30 10:30:00,79.51,79.52,79.35,79.41,16172.0,68.1921,68.2007,68.0549,68.1063,16172.0
2016-08-30 10:40:00,79.42,79.51,79.41,79.49,10377.0,68.1149,68.1921,68.1063,68.1749,10377.0
2016-08-30 10:50:00,79.48,79.51,79.44,79.5,13229.0,68.1664,68.1921,68.132,68.1835,13229.0
2016-08-30 11:00:00,79.5,79.63,79.48,79.59,12558.0,68.1835,68.295,68.1664,68.2607,12558.0
2016-08-30 11:10:00,79.59,79.62,79.47,79.51,13040.0,68.2607,68.2864,68.1578,68.1921,13040.0
2016-08-30 11:20:00,79.49,79.49,79.41,79.45,9487.0,68.1749,68.1749,68.1063,68.1406,9487.0
2016-08-30 11:30:00,79.45,79.5,79.41,79.49,9009.0,68.1406,68.1835,68.1063,68.1749,9009.0
2016-08-30 11:40:00,79.49,79.5,79.41,79.49,8530.0,68.1749,68.1835,68.1063,68.1749,8530.0
2016-08-30 11:50:00,79.5,79.54,79.47,79.51,8463.0,68.1835,68.2178,68.1578,68.1921,8463.0
2016-08-30 12:00:00,79.51,79.59,79.51,79.56,12766.0,68.1921,68.2607,68.1921,68.235,12766.0
2016-08-30 12:10:00,79.56,79.57,79.48,79.55,8402.0,68.235,68.2435,68.1664,68.2264,8402.0
2016-08-30 12:20:00,79.55,79.56,79.49,79.53,13567.0,68.2264,68.235,68.1749,68.2092,13567.0
2016-08-30 12:30:00,79.52,79.56,79.49,79.54,9130.0,68.2007,68.235,68.1749,68.2178,9130.0
2016-08-30 12:40:00,79.54,79.54,79.38,79.42,13791.0,68.2178,68.2178,68.0806,68.1149,13791.0
2016-08-30 12:50:00,79.41,79.41,79.36,79.38,11427.0,68.1063,68.1063,68.0634,68.0806,11427.0
2016-08-30 13:00:00,79.38,79.53,79.37,79.53,12493.0,68.0806,68.2092,68.072,68.2092,12493.0
2016-08-30 13:10:00,79.51,79.53,79.46,79.46,15713.0,68.1921,68.2092,68.1492,68.1492,15713.0
2016-08-30 13:20:00,79.45,79.49,79.43,79.46,8910.0,68.1406,68.1749,68.1235,68.1492,8910.0
2016-08-30 13:30:00,79.46,79.49,79.37,79.43,13110.0,68.1492,68.1749,68.072,68.1235,13110.0
2016-08-30 13:40:00,79.42,79.43,79.32,79.34,17465.0,68.1149,68.1235,68.0291,68.0463,17465.0
2016-08-30 13:50:00,79.34,79.34,79.24,79.3,30702.0,68.0463,68.0463,67.9605,68.012,30702.0
2016-08-30 14:00:00,79.31,79.32,79.22,79.27,15827.0,68.0206,68.0291,67.9434,67.9862,15827.0
2016-08-30 14:10:00,79.26,79.35,79.25,79.25,15745.0,67.9777,68.0549,67.9691,67.9691,15745.0
2016-08-30 14:20:00,79.25,79.34,79.24,79.32,15283.0,67.9691,68.0463,67.9605,68.0291,15283.0
2016-08-30 14:30:00,79.31,79.33,79.23,79.33,16782.0,68.0206,68.0377,67.9519,68.0377,16782.0
2016-08-30 14:40:00,79.33,79.34,79.26,79.29,15506.0,68.0377,68.0463,67.9777,68.0034,15506.0
2016-08-30 14:50:00,79.29,79.34,79.28,79.32,11772.0,68.0034,68.0463,67.9948,68.0291,11772.0
2016-08-30 15:00:00,79.32,79.38,79.27,79.38,22339.0,68.0291,68.0806,67.9862,68.0806,22339.0
2016-08-30 15:10:00,79.38,79.46,79.36,79.43,16655.0,68.0806,68.1492,68.0634,68.1235,16655.0
2016-08-30 15:20:00,79.43,79.49,79.41,79.47,20576.0,68.1235,68.1749,68.1063,68.1578,20576.0
2016-08-30 15:30:00,79.47,79.55,79.43,79.55,28348.0,68.1578,68.2264,68.1235,68.2264,28348.0
2016-08-30 15:40:00,79.54,79.54,79.44,79.45,48482.0,68.2178,68.2178,68.132,68.1406,48482.0
2016-08-30 15:50:00,79.44,79.52,79.42,79.52,76763.0,68.132,68.2007,68.1149,68.2007,76763.0
2016-08-31 09:30:00,79.49,79.49,79.07,79.17,48466.0,68.1749,68.1749,67.8147,67.9005,48466.0
2016-08-31 09:40:00,79.19,79.34,79.05,79.05,27579.0,67.9176,68.0463,67.7976,67.7976,27579.0
2016-08-31 09:50:00,79.05,79.29,79.02,79.2,53868.0,67.7976,68.0034,67.7718,67.9262,53868.0
2016-08-31 10:00:00,79.27,79.45,79.19,79.28,17214.0,67.9862,68.1406,67.9176,67.9948,17214.0
2016-08-31 10:10:00,79.31,79.35,79.24,79.25,12200.0,68.0206,68.0549,67.9605,67.9691,12200.0
2016-08-31 10:20:00,79.27,79.36,79.27,79.32,6394.0,67.9862,68.0634,67.9862,68.0291,6394.0
2016-08-31 10:30:00,79.32,79.32,79.17,79.23,5430.0,68.0291,68.0291,67.9005,67.9519,5430.0
2016-08-31 10:40:00,79.21,79.28,79.17,79.25,5014.0,67.9348,67.9948,67.9005,67.9691,5014.0
2016-08-31 10:50:00,79.24,79.34,79.22,79.22,5729.0,67.9605,68.0463,67.9434,67.9434,5729.0
2016-08-31 11:00:00,79.24,79.3,79.2,79.21,8160.0,67.9605,68.012,67.9262,67.9348,8160.0
2016-08-31 11:10:00,79.24,79.29,79.21,79.27,6282.0,67.9605,68.0034,67.9348,67.9862,6282.0
2016-08-31 11:20:00,79.23,79.33,79.23,79.32,3300.0,67.9519,68.0377,67.9519,68.0291,3300.0
2016-08-31 11:30:00,79.32,79.38,79.27,79.33,10912.0,68.0291,68.0806,67.9862,68.0377,10912.0
2016-08-31 11:40:00,79.33,79.4,79.31,79.39,9007.0,68.0377,68.0977,68.0206,68.0892,9007.0
2016-08-31 11:50:00,79.39,79.4,79.31,79.31,7653.0,68.0892,68.0977,68.0206,68.0206,7653.0
2016-08-31 12:00:00,79.3,79.3,79.2,79.29,10189.0,68.012,68.012,67.9262,68.0034,10189.0
2016-08-31 12:10:00,79.26,79.27,79.09,79.11,6094.0,67.9777,67.9862,67.8319,67.849,6094.0
2016-08-31 12:20:00,79.1,79.14,79.08,79.11,7620.0,67.8404,67.8747,67.8233,67.849,7620.0
2016-08-31 12:30:00,79.09,79.23,79.04,79.23,17800.0,67.8319,67.9519,67.789,67.9519,17800.0
2016-08-31 12:40:00,79.25,79.25,79.13,79.18,4918.0,67.9691,67.9691,67.8662,67.9091,4918.0
2016-08-31 12:50:00,79.17,79.18,79.12,79.14,3894.0,67.9005,67.9091,67.8576,67.8747,3894.0
2016-08-31 13:00:00,79.13,79.16,79.09,79.15,7345.0,67.8662,67.8919,67.8319,67.8833,7345.0
2016-08-31 13:10:00,79.12,79.15,79.05,79.09,9181.0,67.8576,67.8833,67.7976,67.8319,9181.0
2016-08-31 13:20:00,79.09,79.18,79.08,79.17,5106.0,67.8319,67.9091,67.8233,67.9005,5106.0
2016-08-31 13:30:00,79.18,79.2,79.12,79.17,9197.0,67.9091,67.9262,67.8576,67.9005,9197.0
2016-08-31 13:40:00,79.18,79.24,79.16,79.18,10153.0,67.9091,67.9605,67.8919,67.9091,10153.0
2016-08-31 13:50:00,79.18,79.25,79.18,79.23,9173.0,67.9091,67.9691,67.9091,67.9519,9173.0
2016-08-31 14:00:00,79.22,79.35,79.22,79.33,15200.0,67.9434,68.0549,67.9434,68.0377,15200.0
2016-08-31 14:10:00,79.33,79.33,79.24,79.26,35821.0,68.0377,68.0377,67.9605,67.9777,35821.0
2016-08-31 14:20:00,79.26,79.3,79.25,79.28,27251.0,67.9777,68.012,67.9691,67.9948,27251.0
2016-08-31 14:30:00,79.29,79.3,79.18,79.26,29133.0,68.0034,68.012,67.9091,67.9777,29133.0
2016-08-31 14:40:00,79.25,79.25,79.16,79.19,60607.0,67.9691,67.9691,67.8919,67.9176,60607.0
2016-08-31 14:50:00,79.17,79.2,79.14,79.15,18018.0,67.9005,67.9262,67.8747,67.8833,18018.0
2016-08-31 15:00:00,79.15,79.31,79.15,79.26,28989.0,67.8833,68.0206,67.8833,67.9777,28989.0
2016-08-31 15:10:00,79.25,79.34,79.25,79.31,55596.0,67.9691,68.0463,67.9691,68.0206,55596.0
2016-08-31 15:20:00,79.3,79.46,79.3,79.42,22556.0,68.012,68.1492,68.012,68.1149,22556.0
2016-08-31 15:30:00,79.42,79.48,79.37,79.37,54358.0,68.1149,68.1664,68.072,68.072,54358.0
2016-08-31 15:40:00,79.37,79.42,79.31,79.33,123276.0,68.072,68.1149,68.0206,68.0377,123276.0
2016-08-31 15:50:00,79.33,79.41,79.32,79.33,95532.0,68.0377,68.1063,68.0291,68.0377,95532.0
2016-09-01 09:30:00,79.41,79.74,79.15,79.6,18922.0,68.1063,68.3893,67.8833,68.2693,18922.0
2016-09-01 09:40:00,79.61,79.76,79.58,79.65,20806.0,68.2778,68.4065,68.2521,68.3122,20806.0
2016-09-01 09:50:00,79.64,79.64,79.48,79.56,13092.0,68.3036,68.3036,68.1664,68.235,13092.0
2016-09-01 10:00:00,79.56,79.73,79.44,79.71,28036.0,68.235,68.3808,68.132,68.3636,28036.0
2016-09-01 10:10:00,79.73,79.79,79.58,79.65,22339.0,68.3808,68.4322,68.2521,68.3122,22339.0
2016-09-01 10:20:00,79.64,79.64,79.33,79.33,31329.0,68.3036,68.3036,68.0377,68.0377,31329.0
2016-09-01 10:30:00,79.33,79.33,79.08,79.21,22844.0,68.0377,68.0377,67.8233,67.9348,22844.0
2016-09-01 10:40:00,79.22,79.25,79.05,79.25,30335.0,67.9434,67.9691,67.7976,67.9691,30335.0
2016-09-01 10:50:00,79.23,79.35,79.16,79.2,22483.0,67.9519,68.0549,67.8919,67.9262,22483.0
2016-09-01 11:00:00,79.19,79.28,79.13,79.26,39516.0,67.9176,67.9948,67.8662,67.9777,39516.0
2016-09-01 11:10:00,79.27,79.39,79.24,79.34,35846.0,67.9862,68.0892,67.9605,68.0463,35846.0
2016-09-01 11:20:00,79.34,79.46,79.32,79.39,18081.0,68.0463,68.1492,68.0291,68.0892,18081.0
2016-09-01 11:30:00,79.39,79.39,79.31,79.34,12072.0,68.0892,68.0892,68.0206,68.0463,12072.0
2016-09-01 11:40:00,79.33,79.34,79.25,79.28,9019.0,68.0377,68.0463,67.9691,67.9948,9019.0
2016-09-01 11:50:00,79.27,79.28,79.22,79.27,11303.0,67.9862,67.9948,67.9434,67.9862,11303.0
2016-09-01 12:00:00,79.27,79.33,79.26,79.28,15726.0,67.9862,68.0377,67.9777,67.9948,15726.0
2016-09-01 12:10:00,79.27,79.37,79.25,79.29,33367.0,67.9862,68.072,67.9691,68.0034,33367.0
2016-09-01 12:20:00,79.28,79.5,79.28,79.38,64023.0,67.9948,68.1835,67.9948,68.0806,64023.0
2016-09-01 12:30:00,79.4,79.61,79.4,79.49,23987.0,68.0977,68.2778,68.0977,68.1749,23987.0
2016-09-01 12:40:00,79.5,79.6,79.48,79.6,10465.0,68.1835,68.2693,68.1664,68.2693,10465.0
2016-09-01 12:50:00,79.6,79.61,79.48,79.48,13331.0,68.2693,68.2778,68.1664,68.1664,13331.0
2016-09-01 13:00:00,79.48,79.54,79.48,79.51,14641.0,68.1664,68.2178,68.1664,68.1921,14641.0
2016-09-01 13:10:00,79.5,79.55,79.47,79.55,8696.0,68.1835,68.2264,68.1578,68.2264,8696.0
2016-09-01 13:20:00,79.55,79.59,79.48,79.55,18252.0,68.2264,68.2607,68.1664,68.2264,18252.0
2016-09-01 13:30:00,79.57,79.61,79.53,79.55,12533.0,68.2435,68.2778,68.2092,68.2264,12533.0
2016-09-01 13:40:00,79.57,79.64,79.55,79.58,19339.0,68.2435,68.3036,68.2264,68.2521,19339.0
2016-09-01 13:50:00,79.59,79.6,79.46,79.5,23601.0,68.2607,68.2693,68.1492,68.1835,23601.0
2016-09-01 14:00:00,79.49,79.5,79.37,79.43,30930.0,68.1749,68.1835,68.072,68.1235,30930.0
2016-09-01 14:10:00,79.44,79.51,79.43,79.51,15605.0,68.132,68.1921,68.1235,68.1921,15605.0
2016-09-01 14:20:00,79.5,79.51,79.4,79.45,21643.0,68.1835,68.1921,68.0977,68.1406,21643.0
2016-09-01 14:30:00,79.47,79.53,79.42,79.46,23567.0,68.1578,68.2092,68.1149,68.1492,23567.0
2016-09-01 14:40:00,79.46,79.55,79.46,79.5,20901.0,68.1492,68.2264,68.1492,68.1835,20901.0
2016-09-01 14:50:00,79.51,79.53,79.45,79.49,21928.0,68.1921,68.2092,68.1406,68.1749,21928.0
2016-09-01 15:00:00,79.49,79.5,79.22,79.26,35096.0,68.1749,68.1835,67.9434,67.9777,35096.0
2016-09-01 15:10:00,79.28,79.34,79.24,79.31,26353.0,67.9948,68.0463,67.9605,68.0206,26353.0
2016-09-01 15:20:00,79.32,79.44,79.31,79.43,24036.0,68.0291,68.132,68.0206,68.1235,24036.0
2016-09-01 15:30:00,79.43,79.47,79.37,79.46,38665.0,68.1235,68.1578,68.072,68.1492,38665.0
2016-09-01 15:40:00,79.49,79.61,79.48,79.54,61542.0,68.1749,68.2778,68.1664,68.2178,61542.0
2016-09-01 15:50:00,79.54,79.65,79.53,79.62,137421.0,68.2178,68.3122,68.2092,68.2864,137421.0
2016-09-02 09:30:00,79.98,80.23,79.66,80.11,65443.0,68.5952,68.8096,68.3207,68.7067,65443.0
2016-09-02 09:40:00,80.14,80.25,80.1,80.19,25357.0,68.7324,68.8267,68.6981,68.7753,25357.0
2016-09-02 09:50:00,80.2,80.34,80.07,80.09,59040.0,68.7839,68.9039,68.6724,68.6895,59040.0
2016-09-02 10:00:00,80.14,80.25,80.06,80.08,24452.0,68.7324,68.8267,68.6638,68.6809,24452.0
2016-09-02 10:10:00,80.06,80.17,80.01,80.16,33030.0,68.6638,68.7581,68.6209,68.7496,33030.0
2016-09-02 10:20:00,80.16,80.17,80.02,80.07,22341.0,68.7496,68.7581,68.6295,68.6724,22341.0
2016-09-02 10:30:00,80.08,80.12,80.03,80.1,16077.0,68.6809,68.7153,68.6381,68.6981,16077.0
2016-09-02 10:40:00,80.1,80.21,80.09,80.17,22369.0,68.6981,68.7924,68.6895,68.7581,22369.0
2016-09-02 10:50:00,80.17,80.22,80.04,80.06,17513.0,68.7581,68.801,68.6466,68.6638,17513.0
2016-09-02 11:00:00,80.06,80.14,80.02,80.03,35176.0,68.6638,68.7324,68.6295,68.6381,35176.0
2016-09-02 11:10:00,80.03,80.12,79.95,80.11,22769.0,68.6381,68.7153,68.5694,68.7067,22769.0
2016-09-02 11:20:00,80.11,80.14,80.06,80.07,14960.0,68.7067,68.7324,68.6638,68.6724,14960.0
2016-09-02 11:30:00,80.08,80.15,80.08,80.09,14845.0,68.6809,68.741,68.6809,68.6895,14845.0
2016-09-02 11:40:00,80.1,80.16,80.06,80.07,16481.0,68.6981,68.7496,68.6638,68.6724,16481.0
2016-09-02 11:50:00,80.07,80.1,80.04,80.1,24813.0,68.6724,68.6981,68.6466,68.6981,24813.0
2016-09-02 12:00:00,80.11,80.13,80.08,80.11,10788.0,68.7067,68.7238,68.6809,68.7067,10788.0
2016-09-02 12:10:00,80.11,80.11,80.0,80.0,11389.0,68.7067,68.7067,68.6123,68.6123,11389.0
2016-09-02 12:20:00,79.99,79.99,79.9,79.91,14222.0,68.6038,68.6038,68.5266,68.5351,14222.0
2016-09-02 12:30:00,79.91,79.95,79.87,79.91,16244.0,68.5351,68.5694,68.5008,68.5351,16244.0
2016-09-02 12:40:00,79.91,79.93,79.86,79.89,12506.0,68.5351,68.5523,68.4923,68.518,12506.0
2016-09-02 12:50:00,79.89,80.03,79.89,79.93,10514.0,68.518,68.6381,68.518,68.5523,10514.0
2016-09-02 13:00:00,79.94,79.95,79.77,79.78,52303.0,68.5609,68.5694,68.4151,68.4236,52303.0
2016-09-02 13:10:00,79.79,79.92,79.76,79.83,40062.0,68.4322,68.5437,68.4065,68.4665,40062.0
2016-09-02 13:20:00,79.82,79.88,79.79,79.82,28700.0,68.458,68.5094,68.4322,68.458,28700.0
2016-09-02 13:30:00,79.83,79.85,79.76,79.82,17828.0,68.4665,68.4837,68.4065,68.458,17828.0
2016-09-02 13:40:00,79.82,79.86,79.78,79.81,45630.0,68.458,68.4923,68.4236,68.4494,45630.0
2016-09-02 13:50:00,79.82,79.92,79.72,79.9,105731.0,68.458,68.5437,68.3722,68.5266,105731.0
2016-09-02 14:00:00,79.91,80.17,79.89,80.15,40539.0,68.5351,68.7581,68.518,68.741,40539.0
2016-09-02 14:10:00,80.15,80.24,80.11,80.22,16970.0,68.741,68.8182,68.7067,68.801,16970.0
2016-09-02 14:20:00,80.22,80.29,80.11,80.23,29104.0,68.801,68.8611,68.7067,68.8096,29104.0
2016-09-02 14:30:00,80.22,80.28,80.17,80.25,19796.0,68.801,68.8525,68.7581,68.8267,19796.0
2016-09-02 14:40:00,80.25,80.29,80.18,80.19,22865.0,68.8267,68.8611,68.7667,68.7753,22865.0
2016-09-02 14:50:00,80.19,80.28,80.19,80.23,33149.0,68.7753,68.8525,68.7753,68.8096,33149.0
2016-09-02 15:00:00,80.26,80.27,80.15,80.18,35566.0,68.8353,68.8439,68.741,68.7667,35566.0
2016-09-02 15:10:00,80.2,80.3,80.2,80.3,28598.0,68.7839,68.8696,68.7839,68.8696,28598.0
2016-09-02 15:20:00,80.3,80.35,80.25,80.34,34088.0,68.8696,68.9125,68.8267,68.9039,34088.0
2016-09-02 15:30:00,80.35,80.42,80.32,80.39,66675.0,68.9125,68.9725,68.8868,68.9468,66675.0
2016-09-02 15:40:00,80.4,80.42,80.33,80.34,71225.0,68.9554,68.9725,68.8954,68.9039,71225.0
2016-09-02 15:50:00,80.34,80.45,80.32,80.44,129704.0,68.9039,68.9983,68.8868,68.9897,129704.0
2016-09-06 09:30:00,81.67,81.67,80.41,80.47,97902.0,70.0446,70.0446,68.964,69.0154,97902.0
2016-09-06 09:40:00,80.53,80.68,80.27,80.28,50856.0,69.0669,69.1955,68.8439,68.8525,50856.0
2016-09-06 09:50:00,80.28,80.53,80.27,80.44,78173.0,68.8525,69.0669,68.8439,68.9897,78173.0
2016-09-06 10:00:00,80.42,80.42,79.97,80.18,52768.0,68.9725,68.9725,68.5866,68.7667,52768.0
2016-09-06 10:10:00,80.18,80.25,80.01,80.06,49194.0,68.7667,68.8267,68.6209,68.6638,49194.0
2016-09-06 10:20:00,80.06,80.09,79.83,79.94,34952.0,68.6638,68.6895,68.4665,68.5609,34952.0
2016-09-06 10:30:00,79.94,80.23,79.91,80.23,19392.0,68.5609,68.8096,68.5351,68.8096,19392.0
2016-09-06 10:40:00,80.22,80.25,80.14,80.15,23704.0,68.801,68.8267,68.7324,68.741,23704.0
2016-09-06 10:50:00,80.15,80.24,80.14,80.2,44689.0,68.741,68.8182,68.7324,68.7839,44689.0
2016-09-06 11:00:00,80.19,80.3,80.15,80.23,36156.0,68.7753,68.8696,68.741,68.8096,36156.0
2016-09-06 11:10:00,80.23,80.35,80.23,80.24,21372.0,68.8096,68.9125,68.8096,68.8182,21372.0
2016-09-06 11:20:00,80.23,80.29,80.18,80.25,25617.0,68.8096,68.8611,68.7667,68.8267,25617.0
2016-09-06 11:30:00,80.24,80.33,80.21,80.24,23261.0,68.8182,68.8954,68.7924,68.8182,23261.0
2016-09-06 11:40:00,80.24,80.37,80.24,80.33,25396.0,68.8182,68.9297,68.8182,68.8954,25396.0
2016-09-06 11:50:00,80.33,80.38,80.23,80.29,27781.0,68.8954,68.9382,68.8096,68.8611,27781.0
2016-09-06 12:00:00,80.3,80.35,80.27,80.28,18346.0,68.8696,68.9125,68.8439,68.8525,18346.0
2016-09-06 12:10:00,80.28,80.33,80.23,80.3,17841.0,68.8525,68.8954,68.8096,68.8696,17841.0
2016-09-06 12:20:00,80.29,80.36,80.23,80.29,23547.0,68.8611,68.9211,68.8096,68.8611,23547.0
2016-09-06 12:30:00,80.28,80.36,80.24,80.34,24612.0,68.8525,68.9211,68.8182,68.9039,24612.0
2016-09-06 12:40:00,80.34,80.44,80.32,80.42,23792.0,68.9039,68.9897,68.8868,68.9725,23792.0
2016-09-06 12:50:00,80.42,80.47,80.32,80.35,22196.0,68.9725,69.0154,68.8868,68.9125,22196.0
2016-09-06 13:00:00,80.36,80.4,80.26,80.27,27624.0,68.9211,68.9554,68.8353,68.8439,27624.0
2016-09-06 13:10:00,80.27,80.39,80.26,80.36,20124.0,68.8439,68.9468,68.8353,68.9211,20124.0
2016-09-06 13:20:00,80.36,80.37,80.26,80.28,19607.0,68.9211,68.9297,68.8353,68.8525,19607.0
2016-09-06 13:30:00,80.28,80.3,80.23,80.25,31926.0,68.8525,68.8696,68.8096,68.8267,31926.0
2016-09-06 13:40:00,80.25,80.3,80.24,80.3,18090.0,68.8267,68.8696,68.8182,68.8696,18090.0
2016-09-06 13:50:00,80.3,80.3,80.19,80.23,27785.0,68.8696,68.8696,68.7753,68.8096,27785.0
2016-09-06 14:00:00,80.22,80.22,80.14,80.16,23022.0,68.801,68.801,68.7324,68.7496,23022.0
2016-09-06 14:10:00,80.15,80.16,80.08,80.13,28248.0,68.741,68.7496,68.6809,68.7238,28248.0
2016-09-06 14:20:00,80.13,80.15,80.09,80.14,23957.0,68.7238,68.741,68.6895,68.7324,23957.0
2016-09-06 14:30:00,80.14,80.24,80.13,80.2,22312.0,68.7324,68.8182,68.7238,68.7839,22312.0
2016-09-06 14:40:00,80.2,80.26,80.19,80.26,22883.0,68.7839,68.8353,68.7753,68.8353,22883.0
2016-09-06 14:50:00,80.26,80.29,80.22,80.26,22473.0,68.8353,68.8611,68.801,68.8353,22473.0
2016-09-06 15:00:00,80.26,80.27,80.2,80.22,30021.0,68.8353,68.8439,68.7839,68.801,30021.0
2016-09-06 15:10:00,80.22,80.22,80.13,80.16,33942.0,68.801,68.801,68.7238,68.7496,33942.0
2016-09-06 15:20:00,80.16,80.32,80.15,80.32,41813.0,68.7496,68.8868,68.741,68.8868,41813.0
2016-09-06 15:30:00,80.32,80.34,80.24,80.33,47671.0,68.8868,68.9039,68.8182,68.8954,47671.0
2016-09-06 15:40:00,80.33,80.34,80.29,80.3,69019.0,68.8954,68.9039,68.8611,68.8696,69019.0
2016-09-06 15:50:00,80.31,80.4,80.3,80.4,113793.0,68.8782,68.9554,68.8696,68.9554,113793.0
2016-09-07 09:30:00,80.39,80.39,79.98,80.14,31382.0,68.9468,68.9468,68.5952,68.7324,31382.0
2016-09-07 09:40:00,80.13,80.22,80.03,80.07,20522.0,68.7238,68.801,68.6381,68.6724,20522.0
2016-09-07 09:50:00,80.08,80.17,79.97,80.17,30761.0,68.6809,68.7581,68.5866,68.7581,30761.0
2016-09-07 10:00:00,80.18,80.25,80.11,80.17,25453.0,68.7667,68.8267,68.7067,68.7581,25453.0
2016-09-07 10:10:00,80.18,80.18,80.04,80.06,22527.0,68.7667,68.7667,68.6466,68.6638,22527.0
2016-09-07 10:20:00,80.07,80.1,80.02,80.05,18752.0,68.6724,68.6981,68.6295,68.6552,18752.0
2016-09-07 10:30:00,80.05,80.08,79.97,79.99,18757.0,68.6552,68.6809,68.5866,68.6038,18757.0
2016-09-07 10:40:00,80.0,80.03,79.86,79.9,45803.0,68.6123,68.6381,68.4923,68.5266,45803.0
2016-09-07 10:50:00,79.9,79.94,79.85,79.86,18821.0,68.5266,68.5609,68.4837,68.4923,18821.0
2016-09-07 11:00:00,79.86,79.87,79.82,79.82,16815.0,68.4923,68.5008,68.458,68.458,16815.0
2016-09-07 11:10:00,79.82,79.83,79.66,79.67,24427.0,68.458,68.4665,68.3207,68.3293,24427.0
2016-09-07 11:20:00,79.68,79.8,79.66,79.76,27047.0,68.3379,68.4408,68.3207,68.4065,27047.0
2016-09-07 11:30:00,79.77,79.78,79.73,79.73,20984.0,68.4151,68.4236,68.3808,68.3808,20984.0
2016-09-07 11:40:00,79.75,79.79,79.72,79.73,18302.0,68.3979,68.4322,68.3722,68.3808,18302.0
2016-09-07 11:50:00,79.73,79.86,79.72,79.86,15152.0,68.3808,68.4923,68.3722,68.4923,15152.0
2016-09-07 12:00:00,79.86,80.0,79.86,79.91,24606.0,68.4923,68.6123,68.4923,68.5351,24606.0
2016-09-07 12:10:00,79.92,79.93,79.83,79.86,37093.0,68.5437,68.5523,68.4665,68.4923,37093.0
2016-09-07 12:20:00,79.85,79.91,79.8,79.88,24317.0,68.4837,68.5351,68.4408,68.5094,24317.0
2016-09-07 12:30:00,79.88,80.12,79.87,80.11,21197.0,68.5094,68.7153,68.5008,68.7067,21197.0
2016-09-07 12:40:00,80.11,80.13,80.04,80.07,15343.0,68.7067,68.7238,68.6466,68.6724,15343.0
2016-09-07 12:50:00,80.07,80.08,80.04,80.06,28075.0,68.6724,68.6809,68.6466,68.6638,28075.0
2016-09-07 13:00:00,80.07,80.08,79.99,80.03,19376.0,68.6724,68.6809,68.6038,68.6381,19376.0
2016-09-07 13:10:00,80.04,80.05,80.0,80.0,15148.0,68.6466,68.6552,68.6123,68.6123,15148.0
2016-09-07 13:20:00,80.01,80.04,79.99,80.01,18941.0,68.6209,68.6466,68.6038,68.6209,18941.0
2016-09-07 13:30:00,80.01,80.08,80.0,80.06,14855.0,68.6209,68.6809,68.6123,68.6638,14855.0
2016-09-07 13:40:00,80.07,80.16,80.07,80.11,15131.0,68.6724,68.7496,68.6724,68.7067,15131.0
2016-09-07 13:50:00,80.12,80.12,79.98,79.99,25174.0,68.7153,68.7153,68.5952,68.6038,25174.0
2016-09-07 14:00:00,79.98,80.0,79.94,79.96,32016.0,68.5952,68.6123,68.5609,68.578,32016.0
2016-09-07 14:10:00,79.96,80.11,79.94,80.08,30958.0,68.578,68.7067,68.5609,68.6809,30958.0
2016-09-07 14:20:00,80.09,80.11,80.04,80.05,18841.0,68.6895,68.7067,68.6466,68.6552,18841.0
2016-09-07 14:30:00,80.05,80.07,79.97,80.0,24635.0,68.6552,68.6724,68.5866,68.6123,24635.0
2016-09-07 14:40:00,80.01,80.05,79.99,80.01,25705.0,68.6209,68.6552,68.6038,68.6209,25705.0
2016-09-07 14:50:00,80.02,80.07,80.01,80.02,21550.0,68.6295,68.6724,68.6209,68.6295,21550.0
2016-09-07 15:00:00,80.03,80.14,80.03,80.09,30688.0,68.6381,68.7324,68.6381,68.6895,30688.0
2016-09-07 15:10:00,80.09,80.12,80.04,80.09,29601.0,68.6895,68.7153,68.6466,68.6895,29601.0
2016-09-07 15:20:00,80.09,80.1,80.05,80.05,26669.0,68.6895,68.6981,68.6552,68.6552,26669.0
2016-09-07 15:30:00,80.05,80.07,79.96,79.96,70281.0,68.6552,68.6724,68.578,68.578,70281.0
2016-09-07 15:40:00,79.97,80.02,79.94,79.98,93882.0,68.5866,68.6295,68.5609,68.5952,93882.0
2016-09-07 15:50:00,79.98,80.05,79.94,80.05,108473.0,68.5952,68.6552,68.5609,68.6552,108473.0
2016-09-08 09:30:00,79.67,79.9,79.52,79.79,15313.0,68.3293,68.5266,68.2007,68.4322,15313.0
2016-09-08 09:40:00,79.8,80.03,79.78,80.0,22300.0,68.4408,68.6381,68.4236,68.6123,22300.0
2016-09-08 09:50:00,79.96,80.07,79.77,79.77,36316.0,68.578,68.6724,68.4151,68.4151,36316.0
2016-09-08 10:00:00,79.77,79.91,79.6,79.61,38174.0,68.4151,68.5351,68.2693,68.2778,38174.0
2016-09-08 10:10:00,79.61,79.72,79.53,79.54,30073.0,68.2778,68.3722,68.2092,68.2178,30073.0
2016-09-08 10:20:00,79.54,79.68,79.51,79.62,30515.0,68.2178,68.3379,68.1921,68.2864,30515.0
2016-09-08 10:30:00,79.62,79.74,79.57,79.67,22769.0,68.2864,68.3893,68.2435,68.3293,22769.0
2016-09-08 10:40:00,79.67,79.67,79.58,79.6,14693.0,68.3293,68.3293,68.2521,68.2693,14693.0
2016-09-08 10:50:00,79.59,79.59,79.48,79.53,15010.0,68.2607,68.2607,68.1664,68.2092,15010.0
2016-09-08 11:00:00,79.55,79.61,79.39,79.57,39454.0,68.2264,68.2778,68.0892,68.2435,39454.0
2016-09-08 11:10:00,79.58,79.66,79.48,79.48,32922.0,68.2521,68.3207,68.1664,68.1664,32922.0
2016-09-08 11:20:00,79.48,79.52,79.43,79.45,28068.0,68.1664,68.2007,68.1235,68.1406,28068.0
2016-09-08 11:30:00,79.47,79.51,79.35,79.38,26122.0,68.1578,68.1921,68.0549,68.0806,26122.0
2016-09-08 11:40:00,79.36,79.42,79.36,79.41,17840.0,68.0634,68.1149,68.0634,68.1063,17840.0
2016-09-08 11:50:00,79.42,79.45,79.35,79.39,23074.0,68.1149,68.1406,68.0549,68.0892,23074.0
2016-09-08 12:00:00,79.4,79.47,79.36,79.38,22452.0,68.0977,68.1578,68.0634,68.0806,22452.0
2016-09-08 12:10:00,79.38,79.38,79.28,79.33,29849.0,68.0806,68.0806,67.9948,68.0377,29849.0
2016-09-08 12:20:00,79.33,79.44,79.3,79.35,52626.0,68.0377,68.132,68.012,68.0549,52626.0
2016-09-08 12:30:00,79.35,79.35,79.24,79.26,21812.0,68.0549,68.0549,67.9605,67.9777,21812.0
2016-09-08 12:40:00,79.26,79.3,79.19,79.22,33017.0,67.9777,68.012,67.9176,67.9434,33017.0
2016-09-08 12:50:00,79.23,79.34,79.21,79.26,42349.0,67.9519,68.0463,67.9348,67.9777,42349.0
2016-09-08 13:00:00,79.26,79.31,79.24,79.26,27756.0,67.9777,68.0206,67.9605,67.9777,27756.0
2016-09-08 13:10:00,79.26,79.3,79.23,79.27,34847.0,67.9777,68.012,67.9519,67.9862,34847.0
2016-09-08 13:20:00,79.26,79.3,79.23,79.26,42771.0,67.9777,68.012,67.9519,67.9777,42771.0
2016-09-08 13:30:00,79.26,79.28,79.16,79.17,35908.0,67.9777,67.9948,67.8919,67.9005,35908.0
2016-09-08 13:40:00,79.17,79.24,79.16,79.17,32915.0,67.9005,67.9605,67.8919,67.9005,32915.0
2016-09-08 13:50:00,79.16,79.22,79.15,79.22,26513.0,67.8919,67.9434,67.8833,67.9434,26513.0
2016-09-08 14:00:00,79.22,79.22,79.11,79.15,54959.0,67.9434,67.9434,67.849,67.8833,54959.0
2016-09-08 14:10:00,79.14,79.23,79.14,79.2,48816.0,67.8747,67.9519,67.8747,67.9262,48816.0
2016-09-08 14:20:00,79.2,79.25,79.13,79.14,64656.0,67.9262,67.9691,67.8662,67.8747,64656.0
2016-09-08 14:30:00,79.14,79.19,79.12,79.14,33636.0,67.8747,67.9176,67.8576,67.8747,33636.0
2016-09-08 14:40:00,79.13,79.2,79.12,79.18,101097.0,67.8662,67.9262,67.8576,67.9091,101097.0
2016-09-08 14:50:00,79.18,79.18,79.15,79.17,26211.0,67.9091,67.9091,67.8833,67.9005,26211.0
2016-09-08 15:00:00,79.17,79.18,79.11,79.12,43589.0,67.9005,67.9091,67.849,67.8576,43589.0
2016-09-08 15:10:00,79.11,79.17,79.1,79.15,69068.0,67.849,67.9005,67.8404,67.8833,69068.0
2016-09-08 15:20:00,79.14,79.16,79.1,79.11,54816.0,67.8747,67.8919,67.8404,67.849,54816.0
2016-09-08 15:30:00,79.12,79.15,79.1,79.12,123976.0,67.8576,67.8833,67.8404,67.8576,123976.0
2016-09-08 15:40:00,79.12,79.25,79.1,79.25,114315.0,67.8576,67.9691,67.8404,67.9691,114315.0
2016-09-08 15:50:00,79.25,79.32,79.19,79.26,184785.0,67.9691,68.0291,67.9176,67.9777,184785.0
2016-09-09 09:30:00,78.84,79.18,78.68,78.85,31299.0,67.6175,67.9091,67.4802,67.626,31299.0
2016-09-09 09:40:00,78.81,79.11,78.78,79.04,31568.0,67.5917,67.849,67.566,67.789,31568.0
2016-09-09 09:50:00,79.03,79.11,78.97,79.1,28381.0,67.7804,67.849,67.7289,67.8404,28381.0
2016-09-09 10:00:00,79.09,79.13,78.97,79.05,39183.0,67.8319,67.8662,67.7289,67.7976,39183.0
2016-09-09 10:10:00,79.04,79.2,78.97,79.1,28303.0,67.789,67.9262,67.7289,67.8404,28303.0
2016-09-09 10:20:00,79.11,79.16,78.97,79.12,20962.0,67.849,67.8919,67.7289,67.8576,20962.0
2016-09-09 10:30:00,79.11,79.22,78.96,78.97,45923.0,67.849,67.9434,67.7204,67.7289,45923.0
2016-09-09 10:40:00,78.98,79.07,78.93,79.02,34444.0,67.7375,67.8147,67.6946,67.7718,34444.0
2016-09-09 10:50:00,79.02,79.06,79.0,79.06,13584.0,67.7718,67.8061,67.7547,67.8061,13584.0
2016-09-09 11:00:00,79.07,79.1,78.91,79.02,32069.0,67.8147,67.8404,67.6775,67.7718,32069.0
2016-09-09 11:10:00,79.02,79.14,78.98,79.03,80072.0,67.7718,67.8747,67.7375,67.7804,80072.0
2016-09-09 11:20:00,79.01,79.27,78.98,79.26,44753.0,67.7633,67.9862,67.7375,67.9777,44753.0
2016-09-09 11:30:00,79.25,79.31,79.15,79.17,28654.0,67.9691,68.0206,67.8833,67.9005,28654.0
2016-09-09 11:40:00,79.17,79.2,79.13,79.14,14717.0,67.9005,67.9262,67.8662,67.8747,14717.0
2016-09-09 11:50:00,79.15,79.16,79.02,79.07,34867.0,67.8833,67.8919,67.7718,67.8147,34867.0
2016-09-09 12:00:00,79.07,79.1,78.97,78.99,35878.0,67.8147,67.8404,67.7289,67.7461,35878.0
2016-09-09 12:10:00,78.98,79.07,78.85,78.85,31127.0,67.7375,67.8147,67.626,67.626,31127.0
2016-09-09 12:20:00,78.84,78.93,78.81,78.84,16873.0,67.6175,67.6946,67.5917,67.6175,16873.0
2016-09-09 12:30:00,78.84,78.84,78.74,78.75,14484.0,67.6175,67.6175,67.5317,67.5403,14484.0
2016-09-09 12:40:00,78.74,78.76,78.69,78.73,30060.0,67.5317,67.5488,67.4888,67.5231,30060.0
2016-09-09 12:50:00,78.72,78.73,78.56,78.67,28499.0,67.5145,67.5231,67.3773,67.4717,28499.0
2016-09-09 13:00:00,78.67,78.68,78.4,78.41,36082.0,67.4717,67.4802,67.2401,67.2487,36082.0
2016-09-09 13:10:00,78.41,78.42,78.2,78.25,31654.0,67.2487,67.2572,67.0686,67.1114,31654.0
2016-09-09 13:20:00,78.25,78.3,78.13,78.29,20784.0,67.1114,67.1543,67.0085,67.1457,20784.0
2016-09-09 13:30:00,78.29,78.41,78.27,78.38,16727.0,67.1457,67.2487,67.1286,67.2229,16727.0
2016-09-09 13:40:00,78.39,78.39,78.12,78.14,31075.0,67.2315,67.2315,66.9999,67.0171,31075.0
2016-09-09 13:50:00,78.15,78.24,78.08,78.21,28265.0,67.0257,67.1029,66.9656,67.0771,28265.0
2016-09-09 14:00:00,78.2,78.21,77.87,77.89,48760.0,67.0686,67.0771,66.7855,66.8027,48760.0
2016-09-09 14:10:00,77.91,77.92,77.75,77.85,37420.0,66.8198,66.8284,66.6826,66.7684,37420.0
2016-09-09 14:20:00,77.85,77.97,77.77,77.97,34095.0,66.7684,66.8713,66.6998,66.8713,34095.0
2016-09-09 14:30:00,77.96,78.02,77.87,78.0,29908.0,66.8627,66.9142,66.7855,66.897,29908.0
2016-09-09 14:40:00,77.98,77.99,77.76,77.81,32598.0,66.8799,66.8884,66.6912,66.7341,32598.0
2016-09-09 14:50:00,77.82,77.94,77.76,77.9,35539.0,66.7426,66.8456,66.6912,66.8113,35539.0
2016-09-09 15:00:00,77.93,77.93,77.71,77.78,39985.0,66.837,66.837,66.6483,66.7083,39985.0
2016-09-09 15:10:00,77.78,77.87,77.69,77.79,43693.0,66.7083,66.7855,66.6312,66.7169,43693.0
2016-09-09 15:20:00,77.79,77.86,77.72,77.79,49964.0,66.7169,66.777,66.6569,66.7169,49964.0
2016-09-09 15:30:00,77.8,77.81,77.66,77.71,81285.0,66.7255,66.7341,66.6054,66.6483,81285.0
2016-09-09 15:40:00,77.72,77.74,77.53,77.61,116182.0,66.6569,66.674,66.4939,66.5625,116182.0
2016-09-09 15:50:00,77.6,77.64,77.39,77.41,161616.0,66.554,66.5883,66.3739,66.391,161616.0
2016-09-12 09:30:00,77.01,77.33,76.72,77.33,48489.0,66.0479,66.3224,65.7992,66.3224,48489.0
2016-09-12 09:40:00,77.3,77.36,77.16,77.19,28095.0,66.2967,66.3481,66.1766,66.2023,28095.0
2016-09-12 09:50:00,77.23,77.31,77.18,77.26,61128.0,66.2366,66.3052,66.1937,66.2624,61128.0
2016-09-12 10:00:00,77.26,77.32,77.13,77.13,73706.0,66.2624,66.3138,66.1509,66.1509,73706.0
2016-09-12 10:10:00,77.13,77.18,76.97,77.11,42088.0,66.1509,66.1937,66.0136,66.1337,42088.0
2016-09-12 10:20:00,77.1,77.26,77.07,77.18,40708.0,66.1251,66.2624,66.0994,66.1937,40708.0
2016-09-12 10:30:00,77.2,77.22,77.11,77.14,39507.0,66.2109,66.2281,66.1337,66.1594,39507.0
2016-09-12 10:40:00,77.14,77.2,77.0,77.0,42697.0,66.1594,66.2109,66.0394,66.0394,42697.0
2016-09-12 10:50:00,77.0,77.16,76.97,77.08,43608.0,66.0394,66.1766,66.0136,66.108,43608.0
2016-09-12 11:00:00,77.07,77.22,77.07,77.17,68757.0,66.0994,66.2281,66.0994,66.1852,68757.0
2016-09-12 11:10:00,77.19,77.22,77.09,77.18,31662.0,66.2023,66.2281,66.1166,66.1937,31662.0
2016-09-12 11:20:00,77.19,77.29,77.15,77.27,24434.0,66.2023,66.2881,66.168,66.2709,24434.0
2016-09-12 11:30:00,77.27,77.41,77.18,77.37,22085.0,66.2709,66.391,66.1937,66.3567,22085.0
2016-09-12 11:40:00,77.38,77.45,77.31,77.44,52254.0,66.3653,66.4253,66.3052,66.4167,52254.0
2016-09-12 11:50:00,77.45,77.56,77.43,77.46,27063.0,66.4253,66.5197,66.4082,66.4339,27063.0
2016-09-12 12:00:00,77.46,77.51,77.4,77.44,38717.0,66.4339,66.4768,66.3824,66.4167,38717.0
2016-09-12 12:10:00,77.44,77.47,77.35,77.39,61828.0,66.4167,66.4425,66.3395,66.3739,61828.0
2016-09-12 12:20:00,77.39,77.52,77.37,77.52,30785.0,66.3739,66.4853,66.3567,66.4853,30785.0
2016-09-12 12:30:00,77.52,77.6,77.49,77.52,16679.0,66.4853,66.554,66.4596,66.4853,16679.0
2016-09-12 12:40:00,77.52,77.59,77.44,77.56,23354.0,66.4853,66.5454,66.4167,66.5197,23354.0
2016-09-12 12:50:00,77.57,77.73,77.57,77.7,24254.0,66.5282,66.6655,66.5282,66.6397,24254.0
2016-09-12 13:00:00,77.71,77.76,77.69,77.76,19782.0,66.6483,66.6912,66.6312,66.6912,19782.0
2016-09-12 13:10:00,77.76,77.96,77.74,77.77,41675.0,66.6912,66.8627,66.674,66.6998,41675.0
2016-09-12 13:20:00,77.78,77.83,77.51,77.51,19033.0,66.7083,66.7512,66.4768,66.4768,19033.0
2016-09-12 13:30:00,77.52,77.55,77.34,77.47,25878.0,66.4853,66.5111,66.331,66.4425,25878.0
2016-09-12 13:40:00,77.51,77.69,77.42,77.68,63691.0,66.4768,66.6312,66.3996,66.6226,63691.0
2016-09-12 13:50:00,77.68,77.77,77.63,77.74,26118.0,66.6226,66.6998,66.5797,66.674,26118.0
2016-09-12 14:00:00,77.74,77.98,77.72,77.98,24242.0,66.674,66.8799,66.6569,66.8799,24242.0
2016-09-12 14:10:00,77.98,78.08,77.92,78.08,75727.0,66.8799,66.9656,66.8284,66.9656,75727.0
2016-09-12 14:20:00,78.07,78.13,77.95,77.99,23118.0,66.9571,67.0085,66.8541,66.8884,23118.0
2016-09-12 14:30:00,78.0,78.09,77.96,78.08,35839.0,66.897,66.9742,66.8627,66.9656,35839.0
2016-09-12 14:40:00,78.08,78.17,78.03,78.06,29356.0,66.9656,67.0428,66.9228,66.9485,29356.0
2016-09-12 14:50:00,78.08,78.11,78.01,78.03,24938.0,66.9656,66.9914,66.9056,66.9228,24938.0
2016-09-12 15:00:00,78.04,78.14,78.03,78.12,28527.0,66.9313,67.0171,66.9228,66.9999,28527.0
2016-09-12 15:10:00,78.12,78.14,77.94,77.95,43097.0,66.9999,67.0171,66.8456,66.8541,43097.0
2016-09-12 15:20:00,77.95,78.05,77.93,78.01,51645.0,66.8541,66.9399,66.837,66.9056,51645.0
2016-09-12 15:30:00,78.01,78.09,77.98,78.08,71386.0,66.9056,66.9742,66.8799,66.9656,71386.0
2016-09-12 15:40:00,78.09,78.21,78.05,78.06,73851.0,66.9742,67.0771,66.9399,66.9485,73851.0
2016-09-12 15:50:00,78.06,78.09,77.93,78.03,172778.0,66.9485,66.9742,66.837,66.9228,172778.0
2016-09-13 09:30:00,77.6,77.65,77.27,77.54,34644.0,66.554,66.5968,66.2709,66.5025,34644.0
2016-09-13 09:40:00,77.61,77.68,77.55,77.63,43115.0,66.5625,66.6226,66.5111,66.5797,43115.0
2016-09-13 09:50:00,77.62,77.63,77.46,77.57,28178.0,66.5711,66.5797,66.4339,66.5282,28178.0
2016-09-13 10:00:00,77.55,77.56,77.23,77.23,28870.0,66.5111,66.5197,66.2366,66.2366,28870.0
2016-09-13 10:10:00,77.23,77.42,77.18,77.28,23971.0,66.2366,66.3996,66.1937,66.2795,23971.0
2016-09-13 10:20:00,77.25,77.25,77.1,77.17,22834.0,66.2538,66.2538,66.1251,66.1852,22834.0
2016-09-13 10:30:00,77.15,77.35,77.08,77.21,21583.0,66.168,66.3395,66.108,66.2195,21583.0
2016-09-13 10:40:00,77.23,77.4,77.22,77.24,24828.0,66.2366,66.3824,66.2281,66.2452,24828.0
2016-09-13 10:50:00,77.22,77.22,77.05,77.1,21219.0,66.2281,66.2281,66.0823,66.1251,21219.0
2016-09-13 11:00:00,77.08,77.14,77.05,77.08,28564.0,66.108,66.1594,66.0823,66.108,28564.0
2016-09-13 11:10:00,77.07,77.07,76.93,77.02,22660.0,66.0994,66.0994,65.9793,66.0565,22660.0
2016-09-13 11:20:00,77.01,77.06,76.93,76.93,21673.0,66.0479,66.0908,65.9793,65.9793,21673.0
2016-09-13 11:30:00,76.92,76.97,76.82,76.88,27989.0,65.9708,66.0136,65.885,65.9365,27989.0
2016-09-13 11:40:00,76.87,77.02,76.85,76.94,21373.0,65.9279,66.0565,65.9107,65.9879,21373.0
2016-09-13 11:50:00,76.95,77.02,76.88,76.95,25541.0,65.9965,66.0565,65.9365,65.9965,25541.0
2016-09-13 12:00:00,76.95,77.03,76.85,76.99,30591.0,65.9965,66.0651,65.9107,66.0308,30591.0
2016-09-13 12:10:00,76.98,77.23,76.96,77.18,29419.0,66.0222,66.2366,66.0051,66.1937,29419.0
2016-09-13 12:20:00,77.17,77.21,76.98,76.98,23906.0,66.1852,66.2195,66.0222,66.0222,23906.0
2016-09-13 12:30:00,76.98,77.08,76.93,77.04,19074.0,66.0222,66.108,65.9793,66.0737,19074.0
2016-09-13 12:40:00,77.01,77.03,76.94,76.95,16617.0,66.0479,66.0651,65.9879,65.9965,16617.0
2016-09-13 12:50:00,76.95,76.97,76.8,76.84,21533.0,65.9965,66.0136,65.8678,65.9021,21533.0
2016-09-13 13:00:00,76.85,76.87,76.69,76.83,23342.0,65.9107,65.9279,65.7735,65.8936,23342.0
2016-09-13 13:10:00,76.81,77.1,76.78,77.09,17610.0,65.8764,66.1251,65.8507,66.1166,17610.0
2016-09-13 13:20:00,77.13,77.26,77.03,77.19,20112.0,66.1509,66.2624,66.0651,66.2023,20112.0
2016-09-13 13:30:00,77.2,77.34,77.05,77.14,29117.0,66.2109,66.331,66.0823,66.1594,29117.0
2016-09-13 13:40:00,77.16,77.2,76.99,77.03,30175.0,66.1766,66.2109,66.0308,66.0651,30175.0
2016-09-13 13:50:00,77.05,77.08,76.92,77.04,32057.0,66.0823,66.108,65.9708,66.0737,32057.0
2016-09-13 14:00:00,77.03,77.03,76.93,76.99,31767.0,66.0651,66.0651,65.9793,66.0308,31767.0
2016-09-13 14:10:00,77.0,77.01,76.83,76.88,27618.0,66.0394,66.0479,65.8936,65.9365,27618.0
2016-09-13 14:20:00,76.89,76.96,76.83,76.88,26795.0,65.945,66.0051,65.8936,65.9365,26795.0
2016-09-13 14:30:00,76.87,76.94,76.79,76.91,33132.0,65.9279,65.9879,65.8593,65.9622,33132.0
2016-09-13 14:40:00,76.91,77.08,76.91,77.04,32458.0,65.9622,66.108,65.9622,66.0737,32458.0
2016-09-13 14:50:00,77.04,77.09,76.89,76.89,39598.0,66.0737,66.1166,65.945,65.945,39598.0
2016-09-13 15:00:00,76.89,76.91,76.79,76.85,35538.0,65.945,65.9622,65.8593,65.9107,35538.0
2016-09-13 15:10:00,76.86,76.99,76.72,76.92,39797.0,65.9193,66.0308,65.7992,65.9708,39797.0
2016-09-13 15:20:00,76.92,77.03,76.85,76.9,78272.0,65.9708,66.0651,65.9107,65.9536,78272.0
2016-09-13 15:30:00,76.9,76.97,76.82,76.91,132424.0,65.9536,66.0136,65.885,65.9622,132424.0
2016-09-13 15:40:00,76.9,76.91,76.62,76.77,184216.0,65.9536,65.9622,65.7135,65.8421,184216.0
2016-09-13 15:50:00,76.76,76.92,76.69,76.69,282061.0,65.8335,65.9708,65.7735,65.7735,282061.0
2016-09-14 09:30:00,76.54,76.84,76.53,76.7,30862.0,65.8692,66.1274,65.8606,66.0069,30862.0
2016-09-14 09:40:00,76.7,76.76,76.63,76.63,23861.0,66.0069,66.0586,65.9467,65.9467,23861.0
2016-09-14 09:50:00,76.61,76.63,76.35,76.35,52656.0,65.9295,65.9467,65.7057,65.7057,52656.0
2016-09-14 10:00:00,76.35,76.53,76.33,76.44,38785.0,65.7057,65.8606,65.6885,65.7832,38785.0
2016-09-14 10:10:00,76.45,76.53,76.42,76.46,44458.0,65.7918,65.8606,65.766,65.8004,44458.0
2016-09-14 10:20:00,76.46,76.67,76.43,76.6,39601.0,65.8004,65.9811,65.7746,65.9209,39601.0
2016-09-14 10:30:00,76.61,76.68,76.5,76.51,76053.0,65.9295,65.9897,65.8348,65.8434,76053.0
2016-09-14 10:40:00,76.49,76.52,76.43,76.46,29554.0,65.8262,65.852,65.7746,65.8004,29554.0
2016-09-14 10:50:00,76.46,76.5,76.33,76.36,26453.0,65.8004,65.8348,65.6885,65.7143,26453.0
2016-09-14 11:00:00,76.36,76.44,76.29,76.3,51135.0,65.7143,65.7832,65.6541,65.6627,51135.0
2016-09-14 11:10:00,76.3,76.32,76.19,76.23,217371.0,65.6627,65.6799,65.568,65.6025,217371.0
2016-09-14 11:20:00,76.25,76.37,76.18,76.36,242763.0,65.6197,65.7229,65.5594,65.7143,242763.0
2016-09-14 11:30:00,76.35,76.44,76.29,76.44,34542.0,65.7057,65.7832,65.6541,65.7832,34542.0
2016-09-14 11:40:00,76.44,76.47,76.32,76.35,33852.0,65.7832,65.809,65.6799,65.7057,33852.0
2016-09-14 11:50:00,76.34,76.44,76.33,76.38,42996.0,65.6971,65.7832,65.6885,65.7316,42996.0
2016-09-14 12:00:00,76.39,76.41,76.32,76.36,63749.0,65.7402,65.7574,65.6799,65.7143,63749.0
2016-09-14 12:10:00,76.37,76.42,76.32,76.36,63975.0,65.7229,65.766,65.6799,65.7143,63975.0
2016-09-14 12:20:00,76.36,76.37,76.31,76.31,27923.0,65.7143,65.7229,65.6713,65.6713,27923.0
2016-09-14 12:30:00,76.34,76.38,76.26,76.27,44281.0,65.6971,65.7316,65.6283,65.6369,44281.0
2016-09-14 12:40:00,76.24,76.31,76.18,76.19,51698.0,65.6111,65.6713,65.5594,65.568,51698.0
2016-09-14 12:50:00,76.21,76.25,76.18,76.25,26272.0,65.5853,65.6197,65.5594,65.6197,26272.0
2016-09-14 13:00:00,76.24,76.35,76.2,76.34,43442.0,65.6111,65.7057,65.5766,65.6971,43442.0
2016-09-14 13:10:00,76.35,76.35,76.25,76.25,42641.0,65.7057,65.7057,65.6197,65.6197,42641.0
2016-09-14 13:20:00,76.26,76.35,76.25,76.31,64709.0,65.6283,65.7057,65.6197,65.6713,64709.0
2016-09-14 13:30:00,76.31,76.39,76.29,76.36,53085.0,65.6713,65.7402,65.6541,65.7143,53085.0
2016-09-14 13:40:00,76.36,76.36,76.18,76.18,50667.0,65.7143,65.7143,65.5594,65.5594,50667.0
2016-09-14 13:50:00,76.18,76.24,76.13,76.18,47503.0,65.5594,65.6111,65.5164,65.5594,47503.0
2016-09-14 14:00:00,76.18,76.24,76.05,76.06,38054.0,65.5594,65.6111,65.4476,65.4562,38054.0
2016-09-14 14:10:00,76.07,76.08,75.88,76.05,43420.0,65.4648,65.4734,65.3013,65.4476,43420.0
2016-09-14 14:20:00,76.05,76.09,75.97,76.06,42801.0,65.4476,65.482,65.3787,65.4562,42801.0
2016-09-14 14:30:00,76.06,76.09,75.97,75.97,44984.0,65.4562,65.482,65.3787,65.3787,44984.0
2016-09-14 14:40:00,75.97,76.11,75.96,76.03,46517.0,65.3787,65.4992,65.3701,65.4303,46517.0
2016-09-14 14:50:00,76.03,76.16,76.0,76.08,48144.0,65.4303,65.5422,65.4045,65.4734,48144.0
2016-09-14 15:00:00,76.1,76.14,76.01,76.05,46049.0,65.4906,65.525,65.4131,65.4476,46049.0
2016-09-14 15:10:00,76.05,76.05,75.9,75.92,43415.0,65.4476,65.4476,65.3185,65.3357,43415.0
2016-09-14 15:20:00,75.91,75.99,75.77,75.77,63755.0,65.3271,65.3959,65.2066,65.2066,63755.0
2016-09-14 15:30:00,75.77,75.97,75.77,75.88,81225.0,65.2066,65.3787,65.2066,65.3013,81225.0
2016-09-14 15:40:00,75.88,76.09,75.87,76.07,109161.0,65.3013,65.482,65.2927,65.4648,109161.0
2016-09-14 15:50:00,76.06,76.07,75.94,76.06,192022.0,65.4562,65.4648,65.3529,65.4562,192022.0
2016-09-15 09:30:00,75.91,76.01,75.5,75.6,38380.0,65.3271,65.4131,64.9742,65.0603,38380.0
2016-09-15 09:40:00,75.58,75.92,75.56,75.86,40507.0,65.0431,65.3357,65.0259,65.284,40507.0
2016-09-15 09:50:00,75.84,76.02,75.76,75.86,34833.0,65.2668,65.4217,65.198,65.284,34833.0
2016-09-15 10:00:00,75.86,76.06,75.8,76.0,41479.0,65.284,65.4562,65.2324,65.4045,41479.0
2016-09-15 10:10:00,76.0,76.15,75.91,76.03,91373.0,65.4045,65.5336,65.3271,65.4303,91373.0
2016-09-15 10:20:00,76.05,76.06,75.85,75.91,41733.0,65.4476,65.4562,65.2754,65.3271,41733.0
2016-09-15 10:30:00,75.92,75.99,75.83,75.96,43472.0,65.3357,65.3959,65.2582,65.3701,43472.0
2016-09-15 10:40:00,75.97,76.07,75.88,76.07,58461.0,65.3787,65.4648,65.3013,65.4648,58461.0
2016-09-15 10:50:00,76.1,76.32,76.1,76.31,32841.0,65.4906,65.6799,65.4906,65.6713,32841.0
2016-09-15 11:00:00,76.31,76.45,76.3,76.45,48774.0,65.6713,65.7918,65.6627,65.7918,48774.0
2016-09-15 11:10:00,76.44,76.65,76.42,76.64,38287.0,65.7832,65.9639,65.766,65.9553,38287.0
2016-09-15 11:20:00,76.64,76.72,76.56,76.68,27084.0,65.9553,66.0242,65.8865,65.9897,27084.0
2016-09-15 11:30:00,76.71,76.9,76.71,76.9,21981.0,66.0155,66.1791,66.0155,66.1791,21981.0
2016-09-15 11:40:00,76.89,76.91,76.68,76.69,27656.0,66.1705,66.1877,65.9897,65.9983,27656.0
2016-09-15 11:50:00,76.7,76.76,76.58,76.65,34814.0,66.0069,66.0586,65.9037,65.9639,34814.0
2016-09-15 12:00:00,76.64,76.75,76.63,76.74,89366.0,65.9553,66.05,65.9467,66.0414,89366.0
2016-09-15 12:10:00,76.73,76.73,76.56,76.62,27041.0,66.0328,66.0328,65.8865,65.9381,27041.0
2016-09-15 12:20:00,76.61,76.66,76.49,76.51,112584.0,65.9295,65.9725,65.8262,65.8434,112584.0
2016-09-15 12:30:00,76.52,76.59,76.45,76.51,26670.0,65.852,65.9123,65.7918,65.8434,26670.0
2016-09-15 12:40:00,76.52,76.52,76.29,76.32,37633.0,65.852,65.852,65.6541,65.6799,37633.0
2016-09-15 12:50:00,76.31,76.37,76.26,76.31,32556.0,65.6713,65.7229,65.6283,65.6713,32556.0
2016-09-15 13:00:00,76.31,76.55,76.31,76.53,38383.0,65.6713,65.8779,65.6713,65.8606,38383.0
2016-09-15 13:10:00,76.52,76.53,76.29,76.49,45045.0,65.852,65.8606,65.6541,65.8262,45045.0
2016-09-15 13:20:00,76.49,76.55,76.4,76.49,30442.0,65.8262,65.8779,65.7488,65.8262,30442.0
2016-09-15 13:30:00,76.5,76.64,76.5,76.61,15986.0,65.8348,65.9553,65.8348,65.9295,15986.0
2016-09-15 13:40:00,76.59,76.75,76.59,76.75,28258.0,65.9123,66.05,65.9123,66.05,28258.0
2016-09-15 13:50:00,76.74,76.8,76.7,76.8,23479.0,66.0414,66.093,66.0069,66.093,23479.0
2016-09-15 14:00:00,76.79,76.81,76.73,76.79,27725.0,66.0844,66.1016,66.0328,66.0844,27725.0
2016-09-15 14:10:00,76.79,76.96,76.74,76.96,29523.0,66.0844,66.2307,66.0414,66.2307,29523.0
2016-09-15 14:20:00,76.96,76.97,76.89,76.91,25648.0,66.2307,66.2393,66.1705,66.1877,25648.0
2016-09-15 14:30:00,76.92,76.92,76.84,76.85,22758.0,66.1963,66.1963,66.1274,66.136,22758.0
2016-09-15 14:40:00,76.85,76.88,76.77,76.82,22851.0,66.136,66.1618,66.0672,66.1102,22851.0
2016-09-15 14:50:00,76.81,76.87,76.78,76.85,25656.0,66.1016,66.1532,66.0758,66.136,25656.0
2016-09-15 15:00:00,76.86,76.92,76.84,76.84,29679.0,66.1446,66.1963,66.1274,66.1274,29679.0
2016-09-15 15:10:00,76.84,76.85,76.69,76.72,34696.0,66.1274,66.136,65.9983,66.0242,34696.0
2016-09-15 15:20:00,76.72,76.76,76.69,76.74,45461.0,66.0242,66.0586,65.9983,66.0414,45461.0
2016-09-15 15:30:00,76.74,76.77,76.68,76.77,58351.0,66.0414,66.0672,65.9897,66.0672,58351.0
2016-09-15 15:40:00,76.77,76.79,76.72,76.73,67877.0,66.0672,66.0844,66.0242,66.0328,67877.0
2016-09-15 15:50:00,76.73,76.73,76.6,76.65,114867.0,66.0328,66.0328,65.9209,65.9639,114867.0
2016-09-16 09:30:00,76.38,76.39,75.55,76.03,266670.0,65.7316,65.7402,65.0173,65.4303,266670.0
2016-09-16 09:40:00,76.06,76.06,75.83,75.87,27402.0,65.4562,65.4562,65.2582,65.2927,27402.0
2016-09-16 09:50:00,75.87,75.88,75.67,75.75,35374.0,65.2927,65.3013,65.1205,65.1894,35374.0
2016-09-16 10:00:00,75.75,75.82,75.67,75.81,34869.0,65.1894,65.2496,65.1205,65.241,34869.0
2016-09-16 10:10:00,75.81,75.94,75.69,75.92,25769.0,65.241,65.3529,65.1377,65.3357,25769.0
2016-09-16 10:20:00,75.93,75.96,75.65,75.66,64966.0,65.3443,65.3701,65.1033,65.1119,64966.0
2016-09-16 10:30:00,75.67,75.8,75.61,75.8,41271.0,65.1205,65.2324,65.0689,65.2324,41271.0
2016-09-16 10:40:00,75.83,76.01,75.77,75.97,17843.0,65.2582,65.4131,65.2066,65.3787,17843.0
2016-09-16 10:50:00,75.96,76.06,75.91,75.92,21956.0,65.3701,65.4562,65.3271,65.3357,21956.0
2016-09-16 11:00:00,75.91,75.97,75.89,75.93,33081.0,65.3271,65.3787,65.3099,65.3443,33081.0
2016-09-16 11:10:00,75.92,76.04,75.86,75.87,34245.0,65.3357,65.439,65.284,65.2927,34245.0
2016-09-16 11:20:00,75.88,75.94,75.58,75.61,44598.0,65.3013,65.3529,65.0431,65.0689,44598.0
2016-09-16 11:30:00,75.61,75.66,75.53,75.66,33508.0,65.0689,65.1119,65.0001,65.1119,33508.0
2016-09-16 11:40:00,75.64,75.67,75.61,75.66,23865.0,65.0947,65.1205,65.0689,65.1119,23865.0
2016-09-16 11:50:00,75.66,75.67,75.6,75.64,24403.0,65.1119,65.1205,65.0603,65.0947,24403.0
2016-09-16 12:00:00,75.64,75.72,75.61,75.72,24161.0,65.0947,65.1636,65.0689,65.1636,24161.0
2016-09-16 12:10:00,75.72,75.72,75.67,75.7,23649.0,65.1636,65.1636,65.1205,65.1464,23649.0
2016-09-16 12:20:00,75.69,75.74,75.66,75.69,18675.0,65.1377,65.1808,65.1119,65.1377,18675.0
2016-09-16 12:30:00,75.69,75.71,75.63,75.67,14995.0,65.1377,65.155,65.0861,65.1205,14995.0
2016-09-16 12:40:00,75.67,75.68,75.57,75.63,38200.0,65.1205,65.1291,65.0345,65.0861,38200.0
2016-09-16 12:50:00,75.62,75.62,75.52,75.52,16767.0,65.0775,65.0775,64.9914,64.9914,16767.0
2016-09-16 13:00:00,75.52,75.67,75.48,75.65,26794.0,64.9914,65.1205,64.957,65.1033,26794.0
2016-09-16 13:10:00,75.63,75.66,75.54,75.57,20288.0,65.0861,65.1119,65.0087,65.0345,20288.0
2016-09-16 13:20:00,75.57,75.59,75.51,75.54,17157.0,65.0345,65.0517,64.9828,65.0087,17157.0
2016-09-16 13:30:00,75.53,75.55,75.45,75.47,18231.0,65.0001,65.0173,64.9312,64.9484,18231.0
2016-09-16 13:40:00,75.46,75.47,75.37,75.41,21666.0,64.9398,64.9484,64.8624,64.8968,21666.0
2016-09-16 13:50:00,75.42,75.44,75.38,75.39,25379.0,64.9054,64.9226,64.871,64.8796,25379.0
2016-09-16 14:00:00,75.39,75.56,75.37,75.56,42648.0,64.8796,65.0259,64.8624,65.0259,42648.0
2016-09-16 14:10:00,75.56,75.62,75.54,75.61,65752.0,65.0259,65.0775,65.0087,65.0689,65752.0
2016-09-16 14:20:00,75.62,75.65,75.59,75.61,48051.0,65.0775,65.1033,65.0517,65.0689,48051.0
2016-09-16 14:30:00,75.62,75.66,75.58,75.61,55635.0,65.0775,65.1119,65.0431,65.0689,55635.0
2016-09-16 14:40:00,75.6,75.66,75.59,75.6,48623.0,65.0603,65.1119,65.0517,65.0603,48623.0
2016-09-16 14:50:00,75.6,75.62,75.53,75.56,109569.0,65.0603,65.0775,65.0001,65.0259,109569.0
2016-09-16 15:00:00,75.56,75.63,75.54,75.6,60682.0,65.0259,65.0861,65.0087,65.0603,60682.0
2016-09-16 15:10:00,75.59,75.67,75.58,75.67,80762.0,65.0517,65.1205,65.0431,65.1205,80762.0
2016-09-16 15:20:00,75.67,75.75,75.65,75.74,79291.0,65.1205,65.1894,65.1033,65.1808,79291.0
2016-09-16 15:30:00,75.75,75.84,75.63,75.7,180428.0,65.1894,65.2668,65.0861,65.1464,180428.0
2016-09-16 15:40:00,75.7,75.71,75.38,75.66,345554.0,65.1464,65.155,64.871,65.1119,345554.0
2016-09-16 15:50:00,75.67,75.67,74.87,75.1,1237381.0,65.1205,65.1205,64.4321,64.63,1237381.0
2016-09-19 09:30:00,75.92,75.92,75.49,75.9,75646.0,65.3357,65.3357,64.9656,65.3185,75646.0
2016-09-19 09:40:00,75.92,76.06,75.72,75.79,99934.0,65.3357,65.4562,65.1636,65.2238,99934.0
2016-09-19 09:50:00,75.79,75.9,75.74,75.86,39191.0,65.2238,65.3185,65.1808,65.284,39191.0
2016-09-19 10:00:00,75.87,75.99,75.84,75.99,27894.0,65.2927,65.3959,65.2668,65.3959,27894.0
2016-09-19 10:10:00,75.99,75.99,75.86,75.89,37890.0,65.3959,65.3959,65.284,65.3099,37890.0
2016-09-19 10:20:00,75.9,75.93,75.77,75.82,29032.0,65.3185,65.3443,65.2066,65.2496,29032.0
2016-09-19 10:30:00,75.81,75.81,75.65,75.69,76058.0,65.241,65.241,65.1033,65.1377,76058.0
2016-09-19 10:40:00,75.69,75.74,75.59,75.6,59703.0,65.1377,65.1808,65.0517,65.0603,59703.0
2016-09-19 10:50:00,75.61,75.69,75.6,75.66,48346.0,65.0689,65.1377,65.0603,65.1119,48346.0
2016-09-19 11:00:00,75.65,75.74,75.6,75.72,30464.0,65.1033,65.1808,65.0603,65.1636,30464.0
2016-09-19 11:10:00,75.73,75.73,75.56,75.64,28166.0,65.1722,65.1722,65.0259,65.0947,28166.0
2016-09-19 11:20:00,75.63,75.68,75.59,75.65,31076.0,65.0861,65.1291,65.0517,65.1033,31076.0
2016-09-19 11:30:00,75.66,75.72,75.6,75.68,31125.0,65.1119,65.1636,65.0603,65.1291,31125.0
2016-09-19 11:40:00,75.7,75.76,75.69,75.73,26120.0,65.1464,65.198,65.1377,65.1722,26120.0
2016-09-19 11:50:00,75.73,75.74,75.6,75.71,40196.0,65.1722,65.1808,65.0603,65.155,40196.0
2016-09-19 12:00:00,75.7,75.81,75.7,75.8,35248.0,65.1464,65.241,65.1464,65.2324,35248.0
2016-09-19 12:10:00,75.8,75.8,75.45,75.48,50169.0,65.2324,65.2324,64.9312,64.957,50169.0
2016-09-19 12:20:00,75.47,75.62,75.47,75.61,33715.0,64.9484,65.0775,64.9484,65.0689,33715.0
2016-09-19 12:30:00,75.61,75.64,75.57,75.58,43173.0,65.0689,65.0947,65.0345,65.0431,43173.0
2016-09-19 12:40:00,75.58,75.65,75.57,75.61,41475.0,65.0431,65.1033,65.0345,65.0689,41475.0
2016-09-19 12:50:00,75.62,75.71,75.62,75.64,39675.0,65.0775,65.155,65.0775,65.0947,39675.0
2016-09-19 13:00:00,75.63,75.8,75.62,75.78,34655.0,65.0861,65.2324,65.0775,65.2152,34655.0
2016-09-19 13:10:00,75.78,75.82,75.75,75.75,70417.0,65.2152,65.2496,65.1894,65.1894,70417.0
2016-09-19 13:20:00,75.74,75.78,75.69,75.77,41763.0,65.1808,65.2152,65.1377,65.2066,41763.0
2016-09-19 13:30:00,75.76,75.76,75.52,75.6,188865.0,65.198,65.198,64.9914,65.0603,188865.0
2016-09-19 13:40:00,75.59,75.73,75.57,75.65,111851.0,65.0517,65.1722,65.0345,65.1033,111851.0
2016-09-19 13:50:00,75.64,75.85,75.61,75.85,28887.0,65.0947,65.2754,65.0689,65.2754,28887.0
2016-09-19 14:00:00,75.85,76.04,75.82,76.03,39683.0,65.2754,65.439,65.2496,65.4303,39683.0
2016-09-19 14:10:00,76.03,76.11,76.01,76.02,52963.0,65.4303,65.4992,65.4131,65.4217,52963.0
2016-09-19 14:20:00,76.02,76.06,76.0,76.05,29001.0,65.4217,65.4562,65.4045,65.4476,29001.0
2016-09-19 14:30:00,76.05,76.12,76.03,76.03,24957.0,65.4476,65.5078,65.4303,65.4303,24957.0
2016-09-19 14:40:00,76.05,76.12,76.02,76.09,46830.0,65.4476,65.5078,65.4217,65.482,46830.0
2016-09-19 14:50:00,76.1,76.14,76.09,76.13,34580.0,65.4906,65.525,65.482,65.5164,34580.0
2016-09-19 15:00:00,76.13,76.15,76.06,76.06,46347.0,65.5164,65.5336,65.4562,65.4562,46347.0
2016-09-19 15:10:00,76.06,76.06,75.9,75.98,51212.0,65.4562,65.4562,65.3185,65.3873,51212.0
2016-09-19 15:20:00,75.97,76.06,75.95,75.95,56145.0,65.3787,65.4562,65.3615,65.3615,56145.0
2016-09-19 15:30:00,75.95,75.95,75.75,75.84,89137.0,65.3615,65.3615,65.1894,65.2668,89137.0
2016-09-19 15:40:00,75.84,76.01,75.82,75.98,120378.0,65.2668,65.4131,65.2496,65.3873,120378.0
2016-09-19 15:50:00,75.97,76.01,75.9,75.92,266231.0,65.3787,65.4131,65.3185,65.3357,266231.0
2016-09-20 09:30:00,76.35,76.67,76.27,76.31,49295.0,65.7057,65.9811,65.6369,65.6713,49295.0
2016-09-20 09:40:00,76.29,76.4,76.21,76.37,29962.0,65.6541,65.7488,65.5853,65.7229,29962.0
2016-09-20 09:50:00,76.33,76.45,76.33,76.44,36609.0,65.6885,65.7918,65.6885,65.7832,36609.0
2016-09-20 10:00:00,76.43,76.59,76.41,76.43,69148.0,65.7746,65.9123,65.7574,65.7746,69148.0
2016-09-20 10:10:00,76.45,76.74,76.44,76.69,54804.0,65.7918,66.0414,65.7832,65.9983,54804.0
2016-09-20 10:20:00,76.69,76.72,76.57,76.65,32454.0,65.9983,66.0242,65.8951,65.9639,32454.0
2016-09-20 10:30:00,76.64,76.64,76.48,76.49,60022.0,65.9553,65.9553,65.8176,65.8262,60022.0
2016-09-20 10:40:00,76.5,76.56,76.41,76.55,32937.0,65.8348,65.8865,65.7574,65.8779,32937.0
2016-09-20 10:50:00,76.55,76.58,76.49,76.5,35013.0,65.8779,65.9037,65.8262,65.8348,35013.0
2016-09-20 11:00:00,76.51,76.55,76.48,76.55,18941.0,65.8434,65.8779,65.8176,65.8779,18941.0
2016-09-20 11:10:00,76.56,76.6,76.52,76.54,32670.0,65.8865,65.9209,65.852,65.8692,32670.0
2016-09-20 11:20:00,76.54,76.56,76.44,76.46,31250.0,65.8692,65.8865,65.7832,65.8004,31250.0
2016-09-20 11:30:00,76.47,76.49,76.41,76.43,20954.0,65.809,65.8262,65.7574,65.7746,20954.0
2016-09-20 11:40:00,76.43,76.48,76.42,76.43,22022.0,65.7746,65.8176,65.766,65.7746,22022.0
2016-09-20 11:50:00,76.43,76.49,76.35,76.36,26066.0,65.7746,65.8262,65.7057,65.7143,26066.0
2016-09-20 12:00:00,76.36,76.42,76.33,76.39,26836.0,65.7143,65.766,65.6885,65.7402,26836.0
2016-09-20 12:10:00,76.39,76.47,76.36,76.36,25263.0,65.7402,65.809,65.7143,65.7143,25263.0
2016-09-20 12:20:00,76.37,76.54,76.37,76.54,20477.0,65.7229,65.8692,65.7229,65.8692,20477.0
2016-09-20 12:30:00,76.53,76.54,76.43,76.51,46684.0,65.8606,65.8692,65.7746,65.8434,46684.0
2016-09-20 12:40:00,76.51,76.54,76.46,76.47,36770.0,65.8434,65.8692,65.8004,65.809,36770.0
2016-09-20 12:50:00,76.47,76.49,76.43,76.47,37740.0,65.809,65.8262,65.7746,65.809,37740.0
2016-09-20 13:00:00,76.46,76.49,76.43,76.44,41095.0,65.8004,65.8262,65.7746,65.7832,41095.0
2016-09-20 13:10:00,76.44,76.53,76.42,76.53,19001.0,65.7832,65.8606,65.766,65.8606,19001.0
2016-09-20 13:20:00,76.52,76.58,76.46,76.56,21178.0,65.852,65.9037,65.8004,65.8865,21178.0
2016-09-20 13:30:00,76.56,76.71,76.54,76.7,37631.0,65.8865,66.0155,65.8692,66.0069,37631.0
2016-09-20 13:40:00,76.7,76.74,76.63,76.71,26032.0,66.0069,66.0414,65.9467,66.0155,26032.0
2016-09-20 13:50:00,76.7,76.78,76.68,76.74,35456.0,66.0069,66.0758,65.9897,66.0414,35456.0
2016-09-20 14:00:00,76.74,76.77,76.69,76.74,32551.0,66.0414,66.0672,65.9983,66.0414,32551.0
2016-09-20 14:10:00,76.74,76.76,76.68,76.72,30257.0,66.0414,66.0586,65.9897,66.0242,30257.0
2016-09-20 14:20:00,76.71,76.75,76.69,76.74,39504.0,66.0155,66.05,65.9983,66.0414,39504.0
2016-09-20 14:30:00,76.74,76.9,76.73,76.89,49094.0,66.0414,66.1791,66.0328,66.1705,49094.0
2016-09-20 14:40:00,76.89,76.93,76.81,76.83,77932.0,66.1705,66.2049,66.1016,66.1188,77932.0
2016-09-20 14:50:00,76.82,76.91,76.82,76.89,51137.0,66.1102,66.1877,66.1102,66.1705,51137.0
2016-09-20 15:00:00,76.89,76.89,76.71,76.72,46844.0,66.1705,66.1705,66.0155,66.0242,46844.0
2016-09-20 15:10:00,76.72,76.82,76.71,76.81,38019.0,66.0242,66.1102,66.0155,66.1016,38019.0
2016-09-20 15:20:00,76.81,76.86,76.8,76.82,38676.0,66.1016,66.1446,66.093,66.1102,38676.0
2016-09-20 15:30:00,76.82,76.83,76.7,76.75,60339.0,66.1102,66.1188,66.0069,66.05,60339.0
2016-09-20 15:40:00,76.75,76.78,76.67,76.7,113127.0,66.05,66.0758,65.9811,66.0069,113127.0
2016-09-20 15:50:00,76.7,76.71,76.55,76.56,158942.0,66.0069,66.0155,65.8779,65.8865,158942.0
2016-09-21 09:30:00,76.86,77.24,76.86,77.1,31090.0,66.1446,66.4717,66.1446,66.3512,31090.0
2016-09-21 09:40:00,77.11,77.17,77.06,77.16,28247.0,66.3598,66.4114,66.3168,66.4028,28247.0
2016-09-21 09:50:00,77.15,77.28,77.11,77.26,23899.0,66.3942,66.5061,66.3598,66.4889,23899.0
2016-09-21 10:00:00,77.26,77.26,77.11,77.12,21990.0,66.4889,66.4889,66.3598,66.3684,21990.0
2016-09-21 10:10:00,77.1,77.11,77.03,77.1,16725.0,66.3512,66.3598,66.2909,66.3512,16725.0
2016-09-21 10:20:00,77.11,77.18,77.09,77.11,13430.0,66.3598,66.42,66.3426,66.3598,13430.0
2016-09-21 10:30:00,77.12,77.16,76.98,77.0,23210.0,66.3684,66.4028,66.2479,66.2651,23210.0
2016-09-21 10:40:00,76.99,77.05,76.94,76.97,22024.0,66.2565,66.3081,66.2135,66.2393,22024.0
2016-09-21 10:50:00,76.96,76.96,76.77,76.77,17740.0,66.2307,66.2307,66.0672,66.0672,17740.0
2016-09-21 11:00:00,76.77,76.77,76.56,76.68,56901.0,66.0672,66.0672,65.8865,65.9897,56901.0
2016-09-21 11:10:00,76.68,76.68,76.56,76.65,34800.0,65.9897,65.9897,65.8865,65.9639,34800.0
2016-09-21 11:20:00,76.65,76.69,76.59,76.68,33804.0,65.9639,65.9983,65.9123,65.9897,33804.0
2016-09-21 11:30:00,76.69,76.69,76.52,76.6,38926.0,65.9983,65.9983,65.852,65.9209,38926.0
2016-09-21 11:40:00,76.59,76.62,76.54,76.56,16599.0,65.9123,65.9381,65.8692,65.8865,16599.0
2016-09-21 11:50:00,76.56,76.59,76.54,76.56,13715.0,65.8865,65.9123,65.8692,65.8865,13715.0
2016-09-21 12:00:00,76.57,76.57,76.49,76.5,16489.0,65.8951,65.8951,65.8262,65.8348,16489.0
2016-09-21 12:10:00,76.5,76.51,76.23,76.27,15519.0,65.8348,65.8434,65.6025,65.6369,15519.0
2016-09-21 12:20:00,76.25,76.28,76.16,76.2,31419.0,65.6197,65.6455,65.5422,65.5766,31419.0
2016-09-21 12:30:00,76.19,76.21,76.1,76.1,23192.0,65.568,65.5853,65.4906,65.4906,23192.0
2016-09-21 12:40:00,76.11,76.18,76.07,76.16,30663.0,65.4992,65.5594,65.4648,65.5422,30663.0
2016-09-21 12:50:00,76.16,76.33,76.15,76.33,18183.0,65.5422,65.6885,65.5336,65.6885,18183.0
2016-09-21 13:00:00,76.35,76.38,76.29,76.31,11946.0,65.7057,65.7316,65.6541,65.6713,11946.0
2016-09-21 13:10:00,76.31,76.32,76.24,76.27,20594.0,65.6713,65.6799,65.6111,65.6369,20594.0
2016-09-21 13:20:00,76.28,76.3,76.26,76.28,26997.0,65.6455,65.6627,65.6283,65.6455,26997.0
2016-09-21 13:30:00,76.28,76.37,76.27,76.33,17630.0,65.6455,65.7229,65.6369,65.6885,17630.0
2016-09-21 13:40:00,76.34,76.4,76.27,76.37,13157.0,65.6971,65.7488,65.6369,65.7229,13157.0
2016-09-21 13:50:00,76.37,76.43,76.31,76.36,18312.0,65.7229,65.7746,65.6713,65.7143,18312.0
2016-09-21 14:00:00,76.34,76.68,76.21,76.64,40072.0,65.6971,65.9897,65.5853,65.9553,40072.0
2016-09-21 14:10:00,76.64,76.76,76.55,76.58,28726.0,65.9553,66.0586,65.8779,65.9037,28726.0
2016-09-21 14:20:00,76.59,76.59,76.26,76.29,119524.0,65.9123,65.9123,65.6283,65.6541,119524.0
2016-09-21 14:30:00,76.28,76.5,76.27,76.47,35882.0,65.6455,65.8348,65.6369,65.809,35882.0
2016-09-21 14:40:00,76.46,76.75,76.45,76.55,86662.0,65.8004,66.05,65.7918,65.8779,86662.0
2016-09-21 14:50:00,76.55,76.8,76.54,76.79,31503.0,65.8779,66.093,65.8692,66.0844,31503.0
2016-09-21 15:00:00,76.78,76.9,76.71,76.82,27804.0,66.0758,66.1791,66.0155,66.1102,27804.0
2016-09-21 15:10:00,76.83,76.98,76.82,76.94,19913.0,66.1188,66.2479,66.1102,66.2135,19913.0
2016-09-21 15:20:00,76.93,77.01,76.93,76.95,34234.0,66.2049,66.2737,66.2049,66.2221,34234.0
2016-09-21 15:30:00,76.94,77.1,76.94,77.06,36822.0,66.2135,66.3512,66.2135,66.3168,36822.0
2016-09-21 15:40:00,77.07,77.21,77.06,77.16,60736.0,66.3254,66.4458,66.3168,66.4028,60736.0
2016-09-21 15:50:00,77.16,77.21,77.1,77.13,167756.0,66.4028,66.4458,66.3512,66.377,167756.0
2016-09-22 09:30:00,77.73,77.89,77.58,77.62,23197.0,66.8933,67.031,66.7643,66.7987,23197.0
2016-09-22 09:40:00,77.6,77.7,77.56,77.59,63597.0,66.7815,66.8675,66.747,66.7729,63597.0
2016-09-22 09:50:00,77.58,77.58,77.47,77.52,20339.0,66.7643,66.7643,66.6696,66.7126,20339.0
2016-09-22 10:00:00,77.51,77.53,77.4,77.4,15296.0,66.704,66.7212,66.6093,66.6093,15296.0
2016-09-22 10:10:00,77.38,77.43,77.3,77.31,18372.0,66.5921,66.6352,66.5233,66.5319,18372.0
2016-09-22 10:20:00,77.31,77.4,77.28,77.39,24890.0,66.5319,66.6093,66.5061,66.6007,24890.0
2016-09-22 10:30:00,77.39,77.48,77.35,77.37,19242.0,66.6007,66.6782,66.5663,66.5835,19242.0
2016-09-22 10:40:00,77.37,77.37,77.26,77.27,13464.0,66.5835,66.5835,66.4889,66.4975,13464.0
2016-09-22 10:50:00,77.27,77.29,77.18,77.18,22160.0,66.4975,66.5147,66.42,66.42,22160.0
2016-09-22 11:00:00,77.19,77.2,77.13,77.14,31184.0,66.4286,66.4372,66.377,66.3856,31184.0
2016-09-22 11:10:00,77.15,77.15,77.01,77.02,23997.0,66.3942,66.3942,66.2737,66.2823,23997.0
2016-09-22 11:20:00,77.03,77.15,77.0,77.14,20994.0,66.2909,66.3942,66.2651,66.3856,20994.0
2016-09-22 11:30:00,77.14,77.19,77.1,77.18,17192.0,66.3856,66.4286,66.3512,66.42,17192.0
2016-09-22 11:40:00,77.19,77.2,77.15,77.17,17119.0,66.4286,66.4372,66.3942,66.4114,17119.0
2016-09-22 11:50:00,77.16,77.19,77.12,77.19,21192.0,66.4028,66.4286,66.3684,66.4286,21192.0
2016-09-22 12:00:00,77.2,77.29,77.19,77.26,22023.0,66.4372,66.5147,66.4286,66.4889,22023.0
2016-09-22 12:10:00,77.26,77.33,77.24,77.33,10580.0,66.4889,66.5491,66.4717,66.5491,10580.0
2016-09-22 12:20:00,77.33,77.36,77.25,77.36,15244.0,66.5491,66.5749,66.4803,66.5749,15244.0
2016-09-22 12:30:00,77.35,77.37,77.3,77.31,20181.0,66.5663,66.5835,66.5233,66.5319,20181.0
2016-09-22 12:40:00,77.32,77.37,77.28,77.35,17527.0,66.5405,66.5835,66.5061,66.5663,17527.0
2016-09-22 12:50:00,77.36,77.39,77.36,77.39,27754.0,66.5749,66.6007,66.5749,66.6007,27754.0
2016-09-22 13:00:00,77.39,77.46,77.39,77.43,12989.0,66.6007,66.661,66.6007,66.6352,12989.0
2016-09-22 13:10:00,77.43,77.47,77.39,77.45,17409.0,66.6352,66.6696,66.6007,66.6524,17409.0
2016-09-22 13:20:00,77.45,77.49,77.45,77.47,20505.0,66.6524,66.6868,66.6524,66.6696,20505.0
2016-09-22 13:30:00,77.48,77.53,77.46,77.52,14192.0,66.6782,66.7212,66.661,66.7126,14192.0
2016-09-22 13:40:00,77.53,77.53,77.43,77.46,30524.0,66.7212,66.7212,66.6352,66.661,30524.0
2016-09-22 13:50:00,77.44,77.45,77.4,77.41,12234.0,66.6438,66.6524,66.6093,66.618,12234.0
2016-09-22 14:00:00,77.42,77.48,77.4,77.47,14980.0,66.6266,66.6782,66.6093,66.6696,14980.0
2016-09-22 14:10:00,77.47,77.47,77.18,77.2,16223.0,66.6696,66.6696,66.42,66.4372,16223.0
2016-09-22 14:20:00,77.2,77.25,77.14,77.18,12631.0,66.4372,66.4803,66.3856,66.42,12631.0
2016-09-22 14:30:00,77.17,77.2,77.1,77.2,21143.0,66.4114,66.4372,66.3512,66.4372,21143.0
2016-09-22 14:40:00,77.21,77.27,77.18,77.26,17457.0,66.4458,66.4975,66.42,66.4889,17457.0
2016-09-22 14:50:00,77.25,77.39,77.21,77.34,17238.0,66.4803,66.6007,66.4458,66.5577,17238.0
2016-09-22 15:00:00,77.34,77.46,77.33,77.45,34965.0,66.5577,66.661,66.5491,66.6524,34965.0
2016-09-22 15:10:00,77.45,77.45,77.34,77.35,24189.0,66.6524,66.6524,66.5577,66.5663,24189.0
2016-09-22 15:20:00,77.36,77.4,77.32,77.39,16614.0,66.5749,66.6093,66.5405,66.6007,16614.0
2016-09-22 15:30:00,77.39,77.5,77.38,77.49,36883.0,66.6007,66.6954,66.5921,66.6868,36883.0
2016-09-22 15:40:00,77.5,77.54,77.44,77.45,70152.0,66.6954,66.7298,66.6438,66.6524,70152.0
2016-09-22 15:50:00,77.46,77.54,77.39,77.5,243540.0,66.661,66.7298,66.6007,66.6954,243540.0
2016-09-23 09:30:00,76.86,77.41,76.86,77.34,60146.0,66.1446,66.618,66.1446,66.5577,60146.0
2016-09-23 09:40:00,77.29,77.36,77.22,77.29,24925.0,66.5147,66.5749,66.4544,66.5147,24925.0
2016-09-23 09:50:00,77.27,77.28,77.18,77.2,24096.0,66.4975,66.5061,66.42,66.4372,24096.0
2016-09-23 10:00:00,77.21,77.29,77.16,77.18,31426.0,66.4458,66.5147,66.4028,66.42,31426.0
2016-09-23 10:10:00,77.18,77.21,77.1,77.16,20955.0,66.42,66.4458,66.3512,66.4028,20955.0
2016-09-23 10:20:00,77.16,77.28,77.14,77.25,21406.0,66.4028,66.5061,66.3856,66.4803,21406.0
2016-09-23 10:30:00,77.25,77.27,77.1,77.1,15818.0,66.4803,66.4975,66.3512,66.3512,15818.0
2016-09-23 10:40:00,77.11,77.24,77.11,77.18,13919.0,66.3598,66.4717,66.3598,66.42,13919.0
2016-09-23 10:50:00,77.18,77.23,77.15,77.18,16461.0,66.42,66.4631,66.3942,66.42,16461.0
2016-09-23 11:00:00,77.18,77.24,77.16,77.21,13912.0,66.42,66.4717,66.4028,66.4458,13912.0
2016-09-23 11:10:00,77.21,77.22,77.12,77.18,12359.0,66.4458,66.4544,66.3684,66.42,12359.0
2016-09-23 11:20:00,77.18,77.25,77.16,77.23,9247.0,66.42,66.4803,66.4028,66.4631,9247.0
2016-09-23 11:30:00,77.24,77.29,77.23,77.27,15633.0,66.4717,66.5147,66.4631,66.4975,15633.0
2016-09-23 11:40:00,77.27,77.27,77.16,77.17,10236.0,66.4975,66.4975,66.4028,66.4114,10236.0
2016-09-23 11:50:00,77.17,77.2,77.14,77.17,10457.0,66.4114,66.4372,66.3856,66.4114,10457.0
2016-09-23 12:00:00,77.17,77.24,77.16,77.24,13841.0,66.4114,66.4717,66.4028,66.4717,13841.0
2016-09-23 12:10:00,77.23,77.27,77.22,77.24,10685.0,66.4631,66.4975,66.4544,66.4717,10685.0
2016-09-23 12:20:00,77.26,77.33,77.25,77.33,14243.0,66.4889,66.5491,66.4803,66.5491,14243.0
2016-09-23 12:30:00,77.32,77.34,77.29,77.32,15800.0,66.5405,66.5577,66.5147,66.5405,15800.0
2016-09-23 12:40:00,77.32,77.34,77.27,77.27,8709.0,66.5405,66.5577,66.4975,66.4975,8709.0
2016-09-23 12:50:00,77.25,77.29,77.25,77.26,8809.0,66.4803,66.5147,66.4803,66.4889,8809.0
2016-09-23 13:00:00,77.26,77.26,77.17,77.17,15139.0,66.4889,66.4889,66.4114,66.4114,15139.0
2016-09-23 13:10:00,77.18,77.23,77.16,77.16,36106.0,66.42,66.4631,66.4028,66.4028,36106.0
2016-09-23 13:20:00,77.17,77.25,77.16,77.24,19404.0,66.4114,66.4803,66.4028,66.4717,19404.0
2016-09-23 13:30:00,77.24,77.25,77.15,77.17,14854.0,66.4717,66.4803,66.3942,66.4114,14854.0
2016-09-23 13:40:00,77.17,77.18,77.1,77.1,11315.0,66.4114,66.42,66.3512,66.3512,11315.0
2016-09-23 13:50:00,77.09,77.1,77.04,77.05,13596.0,66.3426,66.3512,66.2995,66.3081,13596.0
2016-09-23 14:00:00,77.05,77.12,77.04,77.09,14729.0,66.3081,66.3684,66.2995,66.3426,14729.0
2016-09-23 14:10:00,77.1,77.19,77.1,77.19,11891.0,66.3512,66.4286,66.3512,66.4286,11891.0
2016-09-23 14:20:00,77.18,77.21,77.14,77.21,14599.0,66.42,66.4458,66.3856,66.4458,14599.0
2016-09-23 14:30:00,77.21,77.24,77.18,77.18,12376.0,66.4458,66.4717,66.42,66.42,12376.0
2016-09-23 14:40:00,77.18,77.2,77.14,77.2,13111.0,66.42,66.4372,66.3856,66.4372,13111.0
2016-09-23 14:50:00,77.2,77.27,77.19,77.24,13996.0,66.4372,66.4975,66.4286,66.4717,13996.0
2016-09-23 15:00:00,77.23,77.28,77.19,77.27,27407.0,66.4631,66.5061,66.4286,66.4975,27407.0
2016-09-23 15:10:00,77.25,77.25,77.16,77.18,13314.0,66.4803,66.4803,66.4028,66.42,13314.0
2016-09-23 15:20:00,77.19,77.27,77.16,77.26,28018.0,66.4286,66.4975,66.4028,66.4889,28018.0
2016-09-23 15:30:00,77.26,77.36,77.19,77.21,35465.0,66.4889,66.5749,66.4286,66.4458,35465.0
2016-09-23 15:40:00,77.2,77.22,77.14,77.22,43895.0,66.4372,66.4544,66.3856,66.4544,43895.0
2016-09-23 15:50:00,77.21,77.25,77.08,77.09,93961.0,66.4458,66.4803,66.334,66.3426,93961.0
2016-09-26 09:30:00,76.74,77.07,76.74,76.98,51519.0,66.0414,66.3254,66.0414,66.2479,51519.0
2016-09-26 09:40:00,76.93,77.04,76.79,77.0,20897.0,66.2049,66.2995,66.0844,66.2651,20897.0
2016-09-26 09:50:00,77.0,77.04,76.88,76.91,11476.0,66.2651,66.2995,66.1618,66.1877,11476.0
2016-09-26 10:00:00,76.91,77.03,76.86,77.02,16929.0,66.1877,66.2909,66.1446,66.2823,16929.0
2016-09-26 10:10:00,77.02,77.18,77.0,77.14,14667.0,66.2823,66.42,66.2651,66.3856,14667.0
2016-09-26 10:20:00,77.12,77.14,76.99,76.99,12277.0,66.3684,66.3856,66.2565,66.2565,12277.0
2016-09-26 10:30:00,76.99,77.22,76.98,77.19,22060.0,66.2565,66.4544,66.2479,66.4286,22060.0
2016-09-26 10:40:00,77.18,77.18,77.07,77.07,16009.0,66.42,66.42,66.3254,66.3254,16009.0
2016-09-26 10:50:00,77.08,77.12,76.98,76.99,11168.0,66.334,66.3684,66.2479,66.2565,11168.0
2016-09-26 11:00:00,77.0,77.03,76.96,77.01,13612.0,66.2651,66.2909,66.2307,66.2737,13612.0
2016-09-26 11:10:00,77.0,77.0,76.88,76.95,9953.0,66.2651,66.2651,66.1618,66.2221,9953.0
2016-09-26 11:20:00,76.95,77.0,76.85,76.96,24637.0,66.2221,66.2651,66.136,66.2307,24637.0
2016-09-26 11:30:00,76.97,77.0,76.92,76.99,7659.0,66.2393,66.2651,66.1963,66.2565,7659.0
2016-09-26 11:40:00,77.0,77.0,76.8,76.89,19089.0,66.2651,66.2651,66.093,66.1705,19089.0
2016-09-26 11:50:00,76.87,76.89,76.82,76.89,13797.0,66.1532,66.1705,66.1102,66.1705,13797.0
2016-09-26 12:00:00,76.89,76.92,76.87,76.92,23221.0,66.1705,66.1963,66.1532,66.1963,23221.0
2016-09-26 12:10:00,76.92,77.14,76.9,77.12,11265.0,66.1963,66.3856,66.1791,66.3684,11265.0
2016-09-26 12:20:00,77.12,77.17,77.09,77.12,14554.0,66.3684,66.4114,66.3426,66.3684,14554.0
2016-09-26 12:30:00,77.11,77.14,77.09,77.1,19060.0,66.3598,66.3856,66.3426,66.3512,19060.0
2016-09-26 12:40:00,77.09,77.23,77.07,77.23,20787.0,66.3426,66.4631,66.3254,66.4631,20787.0
2016-09-26 12:50:00,77.22,77.27,77.2,77.21,7486.0,66.4544,66.4975,66.4372,66.4458,7486.0
2016-09-26 13:00:00,77.2,77.2,77.09,77.1,14282.0,66.4372,66.4372,66.3426,66.3512,14282.0
2016-09-26 13:10:00,77.09,77.13,77.08,77.11,7810.0,66.3426,66.377,66.334,66.3598,7810.0
2016-09-26 13:20:00,77.12,77.13,77.04,77.04,10030.0,66.3684,66.377,66.2995,66.2995,10030.0
2016-09-26 13:30:00,77.04,77.08,76.99,77.01,11505.0,66.2995,66.334,66.2565,66.2737,11505.0
2016-09-26 13:40:00,77.01,77.03,76.96,76.98,8427.0,66.2737,66.2909,66.2307,66.2479,8427.0
2016-09-26 13:50:00,76.99,77.02,76.97,76.98,10555.0,66.2565,66.2823,66.2393,66.2479,10555.0
2016-09-26 14:00:00,76.98,77.05,76.97,77.02,15158.0,66.2479,66.3081,66.2393,66.2823,15158.0
2016-09-26 14:10:00,77.03,77.1,76.98,77.08,11028.0,66.2909,66.3512,66.2479,66.334,11028.0
2016-09-26 14:20:00,77.07,77.08,77.04,77.06,12133.0,66.3254,66.334,66.2995,66.3168,12133.0
2016-09-26 14:30:00,77.07,77.08,76.94,76.96,12103.0,66.3254,66.334,66.2135,66.2307,12103.0
2016-09-26 14:40:00,76.96,77.01,76.93,77.01,10594.0,66.2307,66.2737,66.2049,66.2737,10594.0
2016-09-26 14:50:00,77.01,77.03,76.99,76.99,10382.0,66.2737,66.2909,66.2565,66.2565,10382.0
2016-09-26 15:00:00,76.99,77.07,76.97,77.05,14183.0,66.2565,66.3254,66.2393,66.3081,14183.0
2016-09-26 15:10:00,77.03,77.04,76.95,76.95,19427.0,66.2909,66.2995,66.2221,66.2221,19427.0
2016-09-26 15:20:00,76.95,77.03,76.93,77.01,19367.0,66.2221,66.2909,66.2049,66.2737,19367.0
2016-09-26 15:30:00,77.02,77.08,76.94,76.99,28667.0,66.2823,66.334,66.2135,66.2565,28667.0
2016-09-26 15:40:00,76.98,77.0,76.87,76.91,37695.0,66.2479,66.2651,66.1532,66.1877,37695.0
2016-09-26 15:50:00,76.92,76.93,76.82,76.88,72921.0,66.1963,66.2049,66.1102,66.1618,72921.0
2016-09-27 09:30:00,76.98,77.29,76.86,77.24,34199.0,66.2479,66.5147,66.1446,66.4717,34199.0
2016-09-27 09:40:00,77.24,77.37,77.2,77.37,28232.0,66.4717,66.5835,66.4372,66.5835,28232.0
2016-09-27 09:50:00,77.36,77.51,77.29,77.49,14625.0,66.5749,66.704,66.5147,66.6868,14625.0
2016-09-27 10:00:00,77.49,77.55,77.32,77.34,51051.0,66.6868,66.7384,66.5405,66.5577,51051.0
2016-09-27 10:10:00,77.32,77.35,77.18,77.28,16057.0,66.5405,66.5663,66.42,66.5061,16057.0
2016-09-27 10:20:00,77.27,77.32,77.21,77.28,17691.0,66.4975,66.5405,66.4458,66.5061,17691.0
2016-09-27 10:30:00,77.28,77.31,77.21,77.21,15748.0,66.5061,66.5319,66.4458,66.4458,15748.0
2016-09-27 10:40:00,77.21,77.31,77.19,77.24,22240.0,66.4458,66.5319,66.4286,66.4717,22240.0
2016-09-27 10:50:00,77.22,77.28,77.14,77.14,18121.0,66.4544,66.5061,66.3856,66.3856,18121.0
2016-09-27 11:00:00,77.16,77.19,77.1,77.17,22252.0,66.4028,66.4286,66.3512,66.4114,22252.0
2016-09-27 11:10:00,77.17,77.25,77.13,77.17,19586.0,66.4114,66.4803,66.377,66.4114,19586.0
2016-09-27 11:20:00,77.19,77.37,77.19,77.32,15578.0,66.4286,66.5835,66.4286,66.5405,15578.0
2016-09-27 11:30:00,77.31,77.37,77.29,77.37,23064.0,66.5319,66.5835,66.5147,66.5835,23064.0
2016-09-27 11:40:00,77.38,77.4,77.31,77.37,15520.0,66.5921,66.6093,66.5319,66.5835,15520.0
2016-09-27 11:50:00,77.35,77.35,77.28,77.3,18293.0,66.5663,66.5663,66.5061,66.5233,18293.0
2016-09-27 12:00:00,77.3,77.33,77.26,77.29,17226.0,66.5233,66.5491,66.4889,66.5147,17226.0
2016-09-27 12:10:00,77.28,77.37,77.28,77.37,15746.0,66.5061,66.5835,66.5061,66.5835,15746.0
2016-09-27 12:20:00,77.38,77.57,77.36,77.55,30959.0,66.5921,66.7556,66.5749,66.7384,30959.0
2016-09-27 12:30:00,77.56,77.63,77.5,77.54,10454.0,66.747,66.8073,66.6954,66.7298,10454.0
2016-09-27 12:40:00,77.57,77.69,77.56,77.59,16231.0,66.7556,66.8589,66.747,66.7729,16231.0
2016-09-27 12:50:00,77.58,77.69,77.58,77.67,13913.0,66.7643,66.8589,66.7643,66.8417,13913.0
2016-09-27 13:00:00,77.66,77.71,77.62,77.62,30375.0,66.8331,66.8761,66.7987,66.7987,30375.0
2016-09-27 13:10:00,77.62,77.69,77.62,77.67,14345.0,66.7987,66.8589,66.7987,66.8417,14345.0
2016-09-27 13:20:00,77.67,77.73,77.67,77.69,16168.0,66.8417,66.8933,66.8417,66.8589,16168.0
2016-09-27 13:30:00,77.68,77.74,77.67,77.72,20601.0,66.8503,66.9019,66.8417,66.8847,20601.0
2016-09-27 13:40:00,77.7,77.75,77.69,77.71,15150.0,66.8675,66.9106,66.8589,66.8761,15150.0
2016-09-27 13:50:00,77.71,77.76,77.69,77.74,24981.0,66.8761,66.9192,66.8589,66.9019,24981.0
2016-09-27 14:00:00,77.74,77.77,77.69,77.7,28818.0,66.9019,66.9278,66.8589,66.8675,28818.0
2016-09-27 14:10:00,77.7,77.77,77.67,77.77,16009.0,66.8675,66.9278,66.8417,66.9278,16009.0
2016-09-27 14:20:00,77.76,77.76,77.7,77.73,18555.0,66.9192,66.9192,66.8675,66.8933,18555.0
2016-09-27 14:30:00,77.73,77.74,77.68,77.71,18262.0,66.8933,66.9019,66.8503,66.8761,18262.0
2016-09-27 14:40:00,77.71,77.75,77.69,77.7,20737.0,66.8761,66.9106,66.8589,66.8675,20737.0
2016-09-27 14:50:00,77.69,77.72,77.63,77.7,23181.0,66.8589,66.8847,66.8073,66.8675,23181.0
2016-09-27 15:00:00,77.69,77.75,77.68,77.72,33583.0,66.8589,66.9106,66.8503,66.8847,33583.0
2016-09-27 15:10:00,77.73,77.73,77.66,77.69,34112.0,66.8933,66.8933,66.8331,66.8589,34112.0
2016-09-27 15:20:00,77.69,77.7,77.64,77.67,42634.0,66.8589,66.8675,66.8159,66.8417,42634.0
2016-09-27 15:30:00,77.66,77.66,77.61,77.65,43527.0,66.8331,66.8331,66.7901,66.8245,43527.0
2016-09-27 15:40:00,77.66,77.74,77.66,77.66,43109.0,66.8331,66.9019,66.8331,66.8331,43109.0
2016-09-27 15:50:00,77.67,77.76,77.65,77.75,86345.0,66.8417,66.9192,66.8245,66.9106,86345.0
2016-09-28 09:30:00,77.88,77.88,77.5,77.5,15974.0,67.0224,67.0224,66.6954,66.6954,15974.0
2016-09-28 09:40:00,77.5,77.55,77.37,77.37,10208.0,66.6954,66.7384,66.5835,66.5835,10208.0
2016-09-28 09:50:00,77.39,77.47,77.32,77.39,10894.0,66.6007,66.6696,66.5405,66.6007,10894.0
2016-09-28 10:00:00,77.42,77.47,77.3,77.31,10615.0,66.6266,66.6696,66.5233,66.5319,10615.0
2016-09-28 10:10:00,77.31,77.37,77.25,77.33,14346.0,66.5319,66.5835,66.4803,66.5491,14346.0
2016-09-28 10:20:00,77.34,77.34,77.26,77.31,10450.0,66.5577,66.5577,66.4889,66.5319,10450.0
2016-09-28 10:30:00,77.32,77.34,77.23,77.23,15028.0,66.5405,66.5577,66.4631,66.4631,15028.0
2016-09-28 10:40:00,77.22,77.25,77.1,77.12,32513.0,66.4544,66.4803,66.3512,66.3684,32513.0
2016-09-28 10:50:00,77.12,77.13,76.97,76.99,36394.0,66.3684,66.377,66.2393,66.2565,36394.0
2016-09-28 11:00:00,76.99,76.99,76.84,76.91,29110.0,66.2565,66.2565,66.1274,66.1877,29110.0
2016-09-28 11:10:00,76.91,76.99,76.86,76.92,26457.0,66.1877,66.2565,66.1446,66.1963,26457.0
2016-09-28 11:20:00,76.93,76.95,76.8,76.81,24223.0,66.2049,66.2221,66.093,66.1016,24223.0
2016-09-28 11:30:00,76.82,76.85,76.75,76.83,29236.0,66.1102,66.136,66.05,66.1188,29236.0
2016-09-28 11:40:00,76.83,76.85,76.76,76.76,56798.0,66.1188,66.136,66.0586,66.0586,56798.0
2016-09-28 11:50:00,76.76,76.85,76.76,76.79,32067.0,66.0586,66.136,66.0586,66.0844,32067.0
2016-09-28 12:00:00,76.79,76.79,76.65,76.66,43363.0,66.0844,66.0844,65.9639,65.9725,43363.0
2016-09-28 12:10:00,76.65,76.77,76.6,76.6,33651.0,65.9639,66.0672,65.9209,65.9209,33651.0
2016-09-28 12:20:00,76.59,76.64,76.57,76.62,39926.0,65.9123,65.9553,65.8951,65.9381,39926.0
2016-09-28 12:30:00,76.63,76.69,76.58,76.68,24522.0,65.9467,65.9983,65.9037,65.9897,24522.0
2016-09-28 12:40:00,76.68,76.69,76.63,76.66,23152.0,65.9897,65.9983,65.9467,65.9725,23152.0
2016-09-28 12:50:00,76.67,76.71,76.65,76.69,23004.0,65.9811,66.0155,65.9639,65.9983,23004.0
2016-09-28 13:00:00,76.68,76.73,76.67,76.69,29112.0,65.9897,66.0328,65.9811,65.9983,29112.0
2016-09-28 13:10:00,76.68,76.73,76.66,76.73,23797.0,65.9897,66.0328,65.9725,66.0328,23797.0
2016-09-28 13:20:00,76.73,76.89,76.73,76.88,18707.0,66.0328,66.1705,66.0328,66.1618,18707.0
2016-09-28 13:30:00,76.88,76.99,76.88,76.98,21731.0,66.1618,66.2565,66.1618,66.2479,21731.0
2016-09-28 13:40:00,76.97,76.99,76.95,76.98,13705.0,66.2393,66.2565,66.2221,66.2479,13705.0
2016-09-28 13:50:00,76.98,76.99,76.93,76.96,26176.0,66.2479,66.2565,66.2049,66.2307,26176.0
2016-09-28 14:00:00,76.96,77.01,76.94,77.0,29279.0,66.2307,66.2737,66.2135,66.2651,29279.0
2016-09-28 14:10:00,77.0,77.22,76.99,77.13,22225.0,66.2651,66.4544,66.2565,66.377,22225.0
2016-09-28 14:20:00,77.13,77.21,77.06,77.17,17201.0,66.377,66.4458,66.3168,66.4114,17201.0
2016-09-28 14:30:00,77.17,77.17,77.08,77.1,22813.0,66.4114,66.4114,66.334,66.3512,22813.0
2016-09-28 14:40:00,77.11,77.22,77.11,77.2,20232.0,66.3598,66.4544,66.3598,66.4372,20232.0
2016-09-28 14:50:00,77.2,77.24,77.15,77.17,25089.0,66.4372,66.4717,66.3942,66.4114,25089.0
2016-09-28 15:00:00,77.18,77.24,77.16,77.18,25016.0,66.42,66.4717,66.4028,66.42,25016.0
2016-09-28 15:10:00,77.18,77.19,77.16,77.17,19330.0,66.42,66.4286,66.4028,66.4114,19330.0
2016-09-28 15:20:00,77.17,77.2,77.1,77.11,67279.0,66.4114,66.4372,66.3512,66.3598,67279.0
2016-09-28 15:30:00,77.11,77.16,77.09,77.15,50254.0,66.3598,66.4028,66.3426,66.3942,50254.0
2016-09-28 15:40:00,77.16,77.26,77.13,77.22,95265.0,66.4028,66.4889,66.377,66.4544,95265.0
2016-09-28 15:50:00,77.22,77.29,77.2,77.22,176572.0,66.4544,66.5147,66.4372,66.4544,176572.0
2016-09-29 09:30:00,77.18,77.39,77.16,77.31,26953.0,66.42,66.6007,66.4028,66.5319,26953.0
2016-09-29 09:40:00,77.3,77.5,77.26,77.45,26024.0,66.5233,66.6954,66.4889,66.6524,26024.0
2016-09-29 09:50:00,77.44,77.63,77.44,77.56,19190.0,66.6438,66.8073,66.6438,66.747,19190.0
2016-09-29 10:00:00,77.56,77.63,77.4,77.41,16726.0,66.747,66.8073,66.6093,66.618,16726.0
2016-09-29 10:10:00,77.41,77.6,77.4,77.59,29721.0,66.618,66.7815,66.6093,66.7729,29721.0
2016-09-29 10:20:00,77.57,77.62,77.54,77.56,15800.0,66.7556,66.7987,66.7298,66.747,15800.0
2016-09-29 10:30:00,77.57,77.68,77.54,77.64,15299.0,66.7556,66.8503,66.7298,66.8159,15299.0
2016-09-29 10:40:00,77.65,77.67,77.61,77.63,17173.0,66.8245,66.8417,66.7901,66.8073,17173.0
2016-09-29 10:50:00,77.63,77.84,77.62,77.62,29079.0,66.8073,66.988,66.7987,66.7987,29079.0
2016-09-29 11:00:00,77.62,77.63,77.55,77.58,16357.0,66.7987,66.8073,66.7384,66.7643,16357.0
2016-09-29 11:10:00,77.58,77.58,77.51,77.57,12464.0,66.7643,66.7643,66.704,66.7556,12464.0
2016-09-29 11:20:00,77.55,77.7,77.48,77.7,30322.0,66.7384,66.8675,66.6782,66.8675,30322.0
2016-09-29 11:30:00,77.69,77.75,77.67,77.67,15368.0,66.8589,66.9106,66.8417,66.8417,15368.0
2016-09-29 11:40:00,77.68,77.77,77.68,77.71,21245.0,66.8503,66.9278,66.8503,66.8761,21245.0
2016-09-29 11:50:00,77.71,77.75,77.7,77.72,20012.0,66.8761,66.9106,66.8675,66.8847,20012.0
2016-09-29 12:00:00,77.72,77.85,77.66,77.82,34713.0,66.8847,66.9966,66.8331,66.9708,34713.0
2016-09-29 12:10:00,77.82,77.89,77.8,77.87,15819.0,66.9708,67.031,66.9536,67.0138,15819.0
2016-09-29 12:20:00,77.84,77.84,77.71,77.71,8884.0,66.988,66.988,66.8761,66.8761,8884.0
2016-09-29 12:30:00,77.72,77.74,77.52,77.56,11829.0,66.8847,66.9019,66.7126,66.747,11829.0
2016-09-29 12:40:00,77.56,77.57,77.32,77.32,26677.0,66.747,66.7556,66.5405,66.5405,26677.0
2016-09-29 12:50:00,77.32,77.32,77.11,77.17,23340.0,66.5405,66.5405,66.3598,66.4114,23340.0
2016-09-29 13:00:00,77.16,77.16,76.97,77.11,16989.0,66.4028,66.4028,66.2393,66.3598,16989.0
2016-09-29 13:10:00,77.13,77.27,77.09,77.1,18294.0,66.377,66.4975,66.3426,66.3512,18294.0
2016-09-29 13:20:00,77.09,77.16,77.03,77.11,9915.0,66.3426,66.4028,66.2909,66.3598,9915.0
2016-09-29 13:30:00,77.13,77.16,77.08,77.12,9184.0,66.377,66.4028,66.334,66.3684,9184.0
2016-09-29 13:40:00,77.12,77.13,77.01,77.05,11378.0,66.3684,66.377,66.2737,66.3081,11378.0
2016-09-29 13:50:00,77.05,77.05,76.84,76.87,12740.0,66.3081,66.3081,66.1274,66.1532,12740.0
2016-09-29 14:00:00,76.86,77.04,76.86,77.01,8484.0,66.1446,66.2995,66.1446,66.2737,8484.0
2016-09-29 14:10:00,77.03,77.11,76.96,77.1,10881.0,66.2909,66.3598,66.2307,66.3512,10881.0
2016-09-29 14:20:00,77.12,77.31,77.11,77.29,12807.0,66.3684,66.5319,66.3598,66.5147,12807.0
2016-09-29 14:30:00,77.28,77.37,77.21,77.3,26145.0,66.5061,66.5835,66.4458,66.5233,26145.0
2016-09-29 14:40:00,77.31,77.31,77.13,77.18,28636.0,66.5319,66.5319,66.377,66.42,28636.0
2016-09-29 14:50:00,77.17,77.17,77.01,77.03,13365.0,66.4114,66.4114,66.2737,66.2909,13365.0
2016-09-29 15:00:00,77.02,77.06,76.94,77.01,14448.0,66.2823,66.3168,66.2135,66.2737,14448.0
2016-09-29 15:10:00,77.01,77.08,76.96,76.96,17721.0,66.2737,66.334,66.2307,66.2307,17721.0
2016-09-29 15:20:00,76.94,76.99,76.79,76.92,22292.0,66.2135,66.2565,66.0844,66.1963,22292.0
2016-09-29 15:30:00,76.92,77.0,76.86,76.98,52994.0,66.1963,66.2651,66.1446,66.2479,52994.0
2016-09-29 15:40:00,76.99,77.0,76.87,76.93,89049.0,66.2565,66.2651,66.1532,66.2049,89049.0
2016-09-29 15:50:00,76.93,77.0,76.82,76.83,118697.0,66.2049,66.2651,66.1102,66.1188,118697.0
2016-09-30 09:30:00,76.93,77.04,76.28,76.83,20664.0,66.2049,66.2995,65.6455,66.1188,20664.0
2016-09-30 09:40:00,76.79,76.86,76.65,76.7,12019.0,66.0844,66.1446,65.9639,66.0069,12019.0
2016-09-30 09:50:00,76.7,76.72,76.63,76.64,28849.0,66.0069,66.0242,65.9467,65.9553,28849.0
2016-09-30 10:00:00,76.68,76.74,76.64,76.7,36417.0,65.9897,66.0414,65.9553,66.0069,36417.0
2016-09-30 10:10:00,76.71,76.77,76.68,76.76,32089.0,66.0155,66.0672,65.9897,66.0586,32089.0
2016-09-30 10:20:00,76.75,76.88,76.7,76.85,22278.0,66.05,66.1618,66.0069,66.136,22278.0
2016-09-30 10:30:00,76.84,76.93,76.83,76.83,24587.0,66.1274,66.2049,66.1188,66.1188,24587.0
2016-09-30 10:40:00,76.82,76.88,76.79,76.82,23671.0,66.1102,66.1618,66.0844,66.1102,23671.0
2016-09-30 10:50:00,76.83,76.95,76.83,76.95,21354.0,66.1188,66.2221,66.1188,66.2221,21354.0
2016-09-30 11:00:00,76.97,77.03,76.95,76.97,26254.0,66.2393,66.2909,66.2221,66.2393,26254.0
2016-09-30 11:10:00,76.98,77.12,76.96,76.96,47702.0,66.2479,66.3684,66.2307,66.2307,47702.0
2016-09-30 11:20:00,76.97,77.0,76.87,76.9,22610.0,66.2393,66.2651,66.1532,66.1791,22610.0
2016-09-30 11:30:00,76.9,76.95,76.85,76.88,21846.0,66.1791,66.2221,66.136,66.1618,21846.0
2016-09-30 11:40:00,76.87,76.91,76.81,76.91,26976.0,66.1532,66.1877,66.1016,66.1877,26976.0
2016-09-30 11:50:00,76.91,76.93,76.85,76.86,17092.0,66.1877,66.2049,66.136,66.1446,17092.0
2016-09-30 12:00:00,76.86,76.86,76.79,76.85,48904.0,66.1446,66.1446,66.0844,66.136,48904.0
2016-09-30 12:10:00,76.85,76.87,76.8,76.81,40633.0,66.136,66.1532,66.093,66.1016,40633.0
2016-09-30 12:20:00,76.81,76.82,76.74,76.82,50526.0,66.1016,66.1102,66.0414,66.1102,50526.0
2016-09-30 12:30:00,76.81,76.92,76.81,76.92,40134.0,66.1016,66.1963,66.1016,66.1963,40134.0
2016-09-30 12:40:00,76.92,76.94,76.85,76.89,31165.0,66.1963,66.2135,66.136,66.1705,31165.0
2016-09-30 12:50:00,76.9,76.9,76.84,76.85,22884.0,66.1791,66.1791,66.1274,66.136,22884.0
2016-09-30 13:00:00,76.86,76.91,76.85,76.88,30304.0,66.1446,66.1877,66.136,66.1618,30304.0
2016-09-30 13:10:00,76.88,76.94,76.86,76.87,21610.0,66.1618,66.2135,66.1446,66.1532,21610.0
2016-09-30 13:20:00,76.88,76.9,76.82,76.85,34604.0,66.1618,66.1791,66.1102,66.136,34604.0
2016-09-30 13:30:00,76.86,76.93,76.83,76.91,39500.0,66.1446,66.2049,66.1188,66.1877,39500.0
2016-09-30 13:40:00,76.91,76.97,76.9,76.96,37065.0,66.1877,66.2393,66.1791,66.2307,37065.0
2016-09-30 13:50:00,76.96,76.99,76.93,76.98,22914.0,66.2307,66.2565,66.2049,66.2479,22914.0
2016-09-30 14:00:00,76.97,77.0,76.96,76.99,18227.0,66.2393,66.2651,66.2307,66.2565,18227.0
2016-09-30 14:10:00,77.0,77.06,76.99,77.05,26293.0,66.2651,66.3168,66.2565,66.3081,26293.0
2016-09-30 14:20:00,77.06,77.07,77.05,77.07,17573.0,66.3168,66.3254,66.3081,66.3254,17573.0
2016-09-30 14:30:00,77.08,77.1,77.07,77.09,18557.0,66.334,66.3512,66.3254,66.3426,18557.0
2016-09-30 14:40:00,77.09,77.14,77.09,77.14,18587.0,66.3426,66.3856,66.3426,66.3856,18587.0
2016-09-30 14:50:00,77.15,77.22,77.13,77.22,37012.0,66.3942,66.4544,66.377,66.4544,37012.0
2016-09-30 15:00:00,77.22,77.24,77.15,77.17,30338.0,66.4544,66.4717,66.3942,66.4114,30338.0
2016-09-30 15:10:00,77.18,77.27,77.18,77.21,21535.0,66.42,66.4975,66.42,66.4458,21535.0
2016-09-30 15:20:00,77.21,77.23,77.17,77.19,26264.0,66.4458,66.4631,66.4114,66.4286,26264.0
2016-09-30 15:30:00,77.19,77.22,77.13,77.2,33885.0,66.4286,66.4544,66.377,66.4372,33885.0
2016-09-30 15:40:00,77.2,77.31,77.19,77.25,60322.0,66.4372,66.5319,66.4286,66.4803,60322.0
2016-09-30 15:50:00,77.26,77.27,77.02,77.03,135092.0,66.4889,66.4975,66.2823,66.2909,135092.0
2016-10-03 09:30:00,76.8,77.16,76.75,77.16,32321.0,66.093,66.4028,66.05,66.4028,32321.0
2016-10-03 09:40:00,77.15,77.19,76.96,77.06,29386.0,66.3942,66.4286,66.2307,66.3168,29386.0
2016-10-03 09:50:00,77.05,77.18,76.98,76.99,20850.0,66.3081,66.42,66.2479,66.2565,20850.0
2016-10-03 10:00:00,77.04,77.31,77.02,77.21,26275.0,66.2995,66.5319,66.2823,66.4458,26275.0
2016-10-03 10:10:00,77.21,77.21,77.09,77.17,20263.0,66.4458,66.4458,66.3426,66.4114,20263.0
2016-10-03 10:20:00,77.19,77.25,77.05,77.19,15756.0,66.4286,66.4803,66.3081,66.4286,15756.0
2016-10-03 10:30:00,77.17,77.22,77.08,77.21,19895.0,66.4114,66.4544,66.334,66.4458,19895.0
2016-10-03 10:40:00,77.2,77.29,77.12,77.26,19545.0,66.4372,66.5147,66.3684,66.4889,19545.0
2016-10-03 10:50:00,77.26,77.32,77.2,77.28,16125.0,66.4889,66.5405,66.4372,66.5061,16125.0
2016-10-03 11:00:00,77.29,77.3,77.15,77.24,22772.0,66.5147,66.5233,66.3942,66.4717,22772.0
2016-10-03 11:10:00,77.22,77.28,77.18,77.21,27539.0,66.4544,66.5061,66.42,66.4458,27539.0
2016-10-03 11:20:00,77.2,77.32,77.17,77.23,31113.0,66.4372,66.5405,66.4114,66.4631,31113.0
2016-10-03 11:30:00,77.21,77.29,77.14,77.15,19071.0,66.4458,66.5147,66.3856,66.3942,19071.0
2016-10-03 11:40:00,77.14,77.22,77.11,77.13,21601.0,66.3856,66.4544,66.3598,66.377,21601.0
2016-10-03 11:50:00,77.13,77.13,76.99,77.04,14443.0,66.377,66.377,66.2565,66.2995,14443.0
2016-10-03 12:00:00,77.03,77.13,77.03,77.09,12401.0,66.2909,66.377,66.2909,66.3426,12401.0
2016-10-03 12:10:00,77.08,77.08,76.95,76.95,11486.0,66.334,66.334,66.2221,66.2221,11486.0
2016-10-03 12:20:00,76.95,76.95,76.79,76.86,14726.0,66.2221,66.2221,66.0844,66.1446,14726.0
2016-10-03 12:30:00,76.84,76.84,76.73,76.74,13188.0,66.1274,66.1274,66.0328,66.0414,13188.0
2016-10-03 12:40:00,76.75,76.8,76.74,76.8,14606.0,66.05,66.093,66.0414,66.093,14606.0
2016-10-03 12:50:00,76.79,76.82,76.77,76.82,12859.0,66.0844,66.1102,66.0672,66.1102,12859.0
2016-10-03 13:00:00,76.85,76.86,76.75,76.79,11954.0,66.136,66.1446,66.05,66.0844,11954.0
2016-10-03 13:10:00,76.79,76.82,76.74,76.78,13952.0,66.0844,66.1102,66.0414,66.0758,13952.0
2016-10-03 13:20:00,76.8,76.84,76.79,76.82,11806.0,66.093,66.1274,66.0844,66.1102,11806.0
2016-10-03 13:30:00,76.81,76.96,76.79,76.92,16592.0,66.1016,66.2307,66.0844,66.1963,16592.0
2016-10-03 13:40:00,76.93,76.99,76.91,76.96,19960.0,66.2049,66.2565,66.1877,66.2307,19960.0
2016-10-03 13:50:00,76.95,76.99,76.91,76.94,11402.0,66.2221,66.2565,66.1877,66.2135,11402.0
2016-10-03 14:00:00,76.94,77.03,76.93,76.98,19207.0,66.2135,66.2909,66.2049,66.2479,19207.0
2016-10-03 14:10:00,76.97,77.02,76.96,76.96,19734.0,66.2393,66.2823,66.2307,66.2307,19734.0
2016-10-03 14:20:00,76.96,77.0,76.88,76.96,38250.0,66.2307,66.2651,66.1618,66.2307,38250.0
2016-10-03 14:30:00,76.96,77.05,76.91,76.91,17927.0,66.2307,66.3081,66.1877,66.1877,17927.0
2016-10-03 14:40:00,76.92,76.96,76.89,76.92,13694.0,66.1963,66.2307,66.1705,66.1963,13694.0
2016-10-03 14:50:00,76.91,76.96,76.87,76.95,13550.0,66.1877,66.2307,66.1532,66.2221,13550.0
2016-10-03 15:00:00,76.96,76.96,76.91,76.92,12437.0,66.2307,66.2307,66.1877,66.1963,12437.0
2016-10-03 15:10:00,76.92,76.99,76.92,76.98,13135.0,66.1963,66.2565,66.1963,66.2479,13135.0
2016-10-03 15:20:00,76.98,76.99,76.91,76.91,22418.0,66.2479,66.2565,66.1877,66.1877,22418.0
2016-10-03 15:30:00,76.93,76.98,76.9,76.93,29725.0,66.2049,66.2479,66.1791,66.2049,29725.0
2016-10-03 15:40:00,76.93,77.02,76.93,76.94,50618.0,66.2049,66.2823,66.2049,66.2135,50618.0
2016-10-03 15:50:00,76.94,76.96,76.85,76.88,62576.0,66.2135,66.2307,66.136,66.1618,62576.0
2016-10-04 09:30:00,76.91,77.17,76.75,77.0,13476.0,66.1877,66.4114,66.05,66.2651,13476.0
2016-10-04 09:40:00,77.0,77.05,76.92,76.98,5278.0,66.2651,66.3081,66.1963,66.2479,5278.0
2016-10-04 09:50:00,76.96,76.96,76.84,76.87,3600.0,66.2307,66.2307,66.1274,66.1532,3600.0
2016-10-04 10:00:00,76.87,76.89,76.7,76.71,7695.0,66.1532,66.1705,66.0069,66.0155,7695.0
2016-10-04 10:10:00,76.7,76.7,76.49,76.55,18667.0,66.0069,66.0069,65.8262,65.8779,18667.0
2016-10-04 10:20:00,76.55,76.71,76.54,76.69,9437.0,65.8779,66.0155,65.8692,65.9983,9437.0
2016-10-04 10:30:00,76.67,76.78,76.64,76.77,8506.0,65.9811,66.0758,65.9553,66.0672,8506.0
2016-10-04 10:40:00,76.77,76.89,76.76,76.86,39019.0,66.0672,66.1705,66.0586,66.1446,39019.0
2016-10-04 10:50:00,76.86,76.92,76.82,76.88,9278.0,66.1446,66.1963,66.1102,66.1618,9278.0
2016-10-04 11:00:00,76.86,76.89,76.58,76.62,23020.0,66.1446,66.1705,65.9037,65.9381,23020.0
2016-10-04 11:10:00,76.62,76.62,76.41,76.5,32500.0,65.9381,65.9381,65.7574,65.8348,32500.0
2016-10-04 11:20:00,76.51,76.71,76.5,76.69,19786.0,65.8434,66.0155,65.8348,65.9983,19786.0
2016-10-04 11:30:00,76.7,76.86,76.61,76.61,20086.0,66.0069,66.1446,65.9295,65.9295,20086.0
2016-10-04 11:40:00,76.66,76.77,76.6,76.68,12609.0,65.9725,66.0672,65.9209,65.9897,12609.0
2016-10-04 11:50:00,76.66,76.67,76.48,76.57,13240.0,65.9725,65.9811,65.8176,65.8951,13240.0
2016-10-04 12:00:00,76.55,76.74,76.55,76.63,15368.0,65.8779,66.0414,65.8779,65.9467,15368.0
2016-10-04 12:10:00,76.61,76.7,76.51,76.66,11118.0,65.9295,66.0069,65.8434,65.9725,11118.0
2016-10-04 12:20:00,76.66,76.69,76.62,76.64,10063.0,65.9725,65.9983,65.9381,65.9553,10063.0
2016-10-04 12:30:00,76.62,76.73,76.53,76.67,27248.0,65.9381,66.0328,65.8606,65.9811,27248.0
2016-10-04 12:40:00,76.66,76.73,76.55,76.55,11519.0,65.9725,66.0328,65.8779,65.8779,11519.0
2016-10-04 12:50:00,76.57,76.58,76.47,76.47,5889.0,65.8951,65.9037,65.809,65.809,5889.0
2016-10-04 13:00:00,76.48,76.56,76.4,76.43,15023.0,65.8176,65.8865,65.7488,65.7746,15023.0
2016-10-04 13:10:00,76.43,76.44,76.36,76.4,13189.0,65.7746,65.7832,65.7143,65.7488,13189.0
2016-10-04 13:20:00,76.39,76.39,76.17,76.24,18208.0,65.7402,65.7402,65.5508,65.6111,18208.0
2016-10-04 13:30:00,76.24,76.33,76.21,76.28,12658.0,65.6111,65.6885,65.5853,65.6455,12658.0
2016-10-04 13:40:00,76.27,76.29,76.23,76.29,16536.0,65.6369,65.6541,65.6025,65.6541,16536.0
2016-10-04 13:50:00,76.29,76.33,76.24,76.31,25045.0,65.6541,65.6885,65.6111,65.6713,25045.0
2016-10-04 14:00:00,76.3,76.4,76.26,76.37,27357.0,65.6627,65.7488,65.6283,65.7229,27357.0
2016-10-04 14:10:00,76.36,76.39,76.32,76.33,17776.0,65.7143,65.7402,65.6799,65.6885,17776.0
2016-10-04 14:20:00,76.33,76.33,76.15,76.22,22951.0,65.6885,65.6885,65.5336,65.5939,22951.0
2016-10-04 14:30:00,76.23,76.32,76.14,76.24,24631.0,65.6025,65.6799,65.525,65.6111,24631.0
2016-10-04 14:40:00,76.24,76.31,76.13,76.14,43104.0,65.6111,65.6713,65.5164,65.525,43104.0
2016-10-04 14:50:00,76.13,76.21,75.99,76.01,22190.0,65.5164,65.5853,65.3959,65.4131,22190.0
2016-10-04 15:00:00,76.01,76.24,75.93,76.2,46805.0,65.4131,65.6111,65.3443,65.5766,46805.0
2016-10-04 15:10:00,76.2,76.25,76.14,76.2,18030.0,65.5766,65.6197,65.525,65.5766,18030.0
2016-10-04 15:20:00,76.21,76.41,76.19,76.39,31584.0,65.5853,65.7574,65.568,65.7402,31584.0
2016-10-04 15:30:00,76.4,76.53,76.38,76.52,49448.0,65.7488,65.8606,65.7316,65.852,49448.0
2016-10-04 15:40:00,76.51,76.54,76.42,76.42,48363.0,65.8434,65.8692,65.766,65.766,48363.0
2016-10-04 15:50:00,76.42,76.48,76.37,76.45,77279.0,65.766,65.8176,65.7229,65.7918,77279.0
2016-10-05 09:30:00,76.88,77.87,76.58,76.59,35614.0,66.1618,67.0138,65.9037,65.9123,35614.0
2016-10-05 09:40:00,76.58,76.68,76.44,76.47,17344.0,65.9037,65.9897,65.7832,65.809,17344.0
2016-10-05 09:50:00,76.48,76.63,76.48,76.61,26008.0,65.8176,65.9467,65.8176,65.9295,26008.0
2016-10-05 10:00:00,76.61,76.66,76.55,76.63,39386.0,65.9295,65.9725,65.8779,65.9467,39386.0
2016-10-05 10:10:00,76.63,76.75,76.62,76.67,35384.0,65.9467,66.05,65.9381,65.9811,35384.0
2016-10-05 10:20:00,76.65,76.8,76.6,76.79,30176.0,65.9639,66.093,65.9209,66.0844,30176.0
2016-10-05 10:30:00,76.8,76.81,76.7,76.75,38181.0,66.093,66.1016,66.0069,66.05,38181.0
2016-10-05 10:40:00,76.75,76.75,76.51,76.51,28603.0,66.05,66.05,65.8434,65.8434,28603.0
2016-10-05 10:50:00,76.51,76.54,76.34,76.4,34632.0,65.8434,65.8692,65.6971,65.7488,34632.0
2016-10-05 11:00:00,76.39,76.5,76.36,76.49,44162.0,65.7402,65.8348,65.7143,65.8262,44162.0
2016-10-05 11:10:00,76.5,76.57,76.48,76.54,68332.0,65.8348,65.8951,65.8176,65.8692,68332.0
2016-10-05 11:20:00,76.54,76.57,76.5,76.56,17310.0,65.8692,65.8951,65.8348,65.8865,17310.0
2016-10-05 11:30:00,76.56,76.68,76.55,76.67,54614.0,65.8865,65.9897,65.8779,65.9811,54614.0
2016-10-05 11:40:00,76.67,76.67,76.6,76.62,15002.0,65.9811,65.9811,65.9209,65.9381,15002.0
2016-10-05 11:50:00,76.62,76.64,76.59,76.61,17065.0,65.9381,65.9553,65.9123,65.9295,17065.0
2016-10-05 12:00:00,76.61,76.71,76.6,76.69,28988.0,65.9295,66.0155,65.9209,65.9983,28988.0
2016-10-05 12:10:00,76.69,76.71,76.65,76.66,18698.0,65.9983,66.0155,65.9639,65.9725,18698.0
2016-10-05 12:20:00,76.65,76.65,76.59,76.59,9950.0,65.9639,65.9639,65.9123,65.9123,9950.0
2016-10-05 12:30:00,76.6,76.65,76.6,76.62,17384.0,65.9209,65.9639,65.9209,65.9381,17384.0
2016-10-05 12:40:00,76.62,76.63,76.54,76.56,60377.0,65.9381,65.9467,65.8692,65.8865,60377.0
2016-10-05 12:50:00,76.56,76.75,76.55,76.73,69585.0,65.8865,66.05,65.8779,66.0328,69585.0
2016-10-05 13:00:00,76.73,76.86,76.73,76.85,45096.0,66.0328,66.1446,66.0328,66.136,45096.0
2016-10-05 13:10:00,76.84,76.86,76.79,76.84,20617.0,66.1274,66.1446,66.0844,66.1274,20617.0
2016-10-05 13:20:00,76.84,76.92,76.83,76.88,21866.0,66.1274,66.1963,66.1188,66.1618,21866.0
2016-10-05 13:30:00,76.87,76.92,76.84,76.91,14813.0,66.1532,66.1963,66.1274,66.1877,14813.0
2016-10-05 13:40:00,76.91,76.92,76.82,76.82,39663.0,66.1877,66.1963,66.1102,66.1102,39663.0
2016-10-05 13:50:00,76.83,76.86,76.82,76.85,15837.0,66.1188,66.1446,66.1102,66.136,15837.0
2016-10-05 14:00:00,76.86,76.91,76.85,76.85,22426.0,66.1446,66.1877,66.136,66.136,22426.0
2016-10-05 14:10:00,76.85,76.89,76.83,76.84,24853.0,66.136,66.1705,66.1188,66.1274,24853.0
2016-10-05 14:20:00,76.83,76.86,76.78,76.79,15588.0,66.1188,66.1446,66.0758,66.0844,15588.0
2016-10-05 14:30:00,76.79,76.8,76.73,76.74,30133.0,66.0844,66.093,66.0328,66.0414,30133.0
2016-10-05 14:40:00,76.74,76.82,76.74,76.8,25662.0,66.0414,66.1102,66.0414,66.093,25662.0
2016-10-05 14:50:00,76.79,76.85,76.79,76.85,15365.0,66.0844,66.136,66.0844,66.136,15365.0
2016-10-05 15:00:00,76.85,76.9,76.84,76.88,23931.0,66.136,66.1791,66.1274,66.1618,23931.0
2016-10-05 15:10:00,76.89,76.89,76.85,76.86,48342.0,66.1705,66.1705,66.136,66.1446,48342.0
2016-10-05 15:20:00,76.85,76.86,76.76,76.76,39788.0,66.136,66.1446,66.0586,66.0586,39788.0
2016-10-05 15:30:00,76.76,76.81,76.76,76.78,46431.0,66.0586,66.1016,66.0586,66.0758,46431.0
2016-10-05 15:40:00,76.78,76.83,76.76,76.77,106484.0,66.0758,66.1188,66.0586,66.0672,106484.0
2016-10-05 15:50:00,76.78,76.88,76.77,76.86,176414.0,66.0758,66.1618,66.0672,66.1446,176414.0
2016-10-06 09:30:00,76.91,77.17,76.87,77.02,27341.0,66.1877,66.4114,66.1532,66.2823,27341.0
2016-10-06 09:40:00,77.02,77.13,76.95,76.97,21240.0,66.2823,66.377,66.2221,66.2393,21240.0
2016-10-06 09:50:00,76.96,77.06,76.91,77.02,17388.0,66.2307,66.3168,66.1877,66.2823,17388.0
2016-10-06 10:00:00,77.02,77.04,76.97,77.03,18672.0,66.2823,66.2995,66.2393,66.2909,18672.0
2016-10-06 10:10:00,77.03,77.19,77.03,77.19,22684.0,66.2909,66.4286,66.2909,66.4286,22684.0
2016-10-06 10:20:00,77.2,77.28,77.18,77.24,24674.0,66.4372,66.5061,66.42,66.4717,24674.0
2016-10-06 10:30:00,77.23,77.24,77.17,77.2,12729.0,66.4631,66.4717,66.4114,66.4372,12729.0
2016-10-06 10:40:00,77.19,77.29,77.18,77.29,20807.0,66.4286,66.5147,66.42,66.5147,20807.0
2016-10-06 10:50:00,77.28,77.48,77.25,77.48,31923.0,66.5061,66.6782,66.4803,66.6782,31923.0
2016-10-06 11:00:00,77.47,77.52,77.33,77.34,68455.0,66.6696,66.7126,66.5491,66.5577,68455.0
2016-10-06 11:10:00,77.35,77.39,77.32,77.33,44490.0,66.5663,66.6007,66.5405,66.5491,44490.0
2016-10-06 11:20:00,77.35,77.56,77.35,77.55,29719.0,66.5663,66.747,66.5663,66.7384,29719.0
2016-10-06 11:30:00,77.56,77.58,77.49,77.51,18906.0,66.747,66.7643,66.6868,66.704,18906.0
2016-10-06 11:40:00,77.51,77.67,77.48,77.6,29654.0,66.704,66.8417,66.6782,66.7815,29654.0
2016-10-06 11:50:00,77.61,77.76,77.6,77.7,20153.0,66.7901,66.9192,66.7815,66.8675,20153.0
2016-10-06 12:00:00,77.69,77.83,77.69,77.7,36331.0,66.8589,66.9794,66.8589,66.8675,36331.0
2016-10-06 12:10:00,77.7,77.75,77.63,77.67,26110.0,66.8675,66.9106,66.8073,66.8417,26110.0
2016-10-06 12:20:00,77.66,77.66,77.55,77.66,19756.0,66.8331,66.8331,66.7384,66.8331,19756.0
2016-10-06 12:30:00,77.66,77.76,77.65,77.76,8728.0,66.8331,66.9192,66.8245,66.9192,8728.0
2016-10-06 12:40:00,77.75,77.89,77.74,77.88,24023.0,66.9106,67.031,66.9019,67.0224,24023.0
2016-10-06 12:50:00,77.88,77.9,77.85,77.88,19869.0,67.0224,67.0396,66.9966,67.0224,19869.0
2016-10-06 13:00:00,77.87,77.92,77.86,77.88,32417.0,67.0138,67.0569,67.0052,67.0224,32417.0
2016-10-06 13:10:00,77.88,77.93,77.84,77.89,31061.0,67.0224,67.0655,66.988,67.031,31061.0
2016-10-06 13:20:00,77.9,77.95,77.88,77.95,14467.0,67.0396,67.0827,67.0224,67.0827,14467.0
2016-10-06 13:30:00,77.95,77.99,77.93,77.93,32861.0,67.0827,67.1171,67.0655,67.0655,32861.0
2016-10-06 13:40:00,77.93,78.0,77.92,77.98,21766.0,67.0655,67.1257,67.0569,67.1085,21766.0
2016-10-06 13:50:00,77.97,78.16,77.97,78.09,50810.0,67.0999,67.2634,67.0999,67.2032,50810.0
2016-10-06 14:00:00,78.08,78.17,78.01,78.04,36351.0,67.1945,67.272,67.1343,67.1601,36351.0
2016-10-06 14:10:00,78.04,78.14,77.99,78.14,40465.0,67.1601,67.2462,67.1171,67.2462,40465.0
2016-10-06 14:20:00,78.14,78.16,78.07,78.16,33234.0,67.2462,67.2634,67.1859,67.2634,33234.0
2016-10-06 14:30:00,78.17,78.24,78.14,78.23,35356.0,67.272,67.3322,67.2462,67.3236,35356.0
2016-10-06 14:40:00,78.23,78.27,78.15,78.2,45077.0,67.3236,67.3581,67.2548,67.2978,45077.0
2016-10-06 14:50:00,78.2,78.25,78.17,78.19,34973.0,67.2978,67.3408,67.272,67.2892,34973.0
2016-10-06 15:00:00,78.2,78.32,78.19,78.26,44918.0,67.2978,67.4011,67.2892,67.3495,44918.0
2016-10-06 15:10:00,78.26,78.29,78.18,78.24,54958.0,67.3495,67.3753,67.2806,67.3322,54958.0
2016-10-06 15:20:00,78.25,78.33,78.22,78.22,38545.0,67.3408,67.4097,67.315,67.315,38545.0
2016-10-06 15:30:00,78.23,78.28,78.18,78.28,58076.0,67.3236,67.3667,67.2806,67.3667,58076.0
2016-10-06 15:40:00,78.28,78.29,78.24,78.27,125860.0,67.3667,67.3753,67.3322,67.3581,125860.0
2016-10-06 15:50:00,78.26,78.33,78.25,78.28,200250.0,67.3495,67.4097,67.3408,67.3667,200250.0
2016-10-07 09:30:00,78.46,78.69,78.16,78.23,60564.0,67.5216,67.7195,67.2634,67.3236,60564.0
2016-10-07 09:40:00,78.21,78.25,77.93,77.99,49242.0,67.3064,67.3408,67.0655,67.1171,49242.0
2016-10-07 09:50:00,77.97,78.15,77.93,78.06,45358.0,67.0999,67.2548,67.0655,67.1773,45358.0
2016-10-07 10:00:00,78.07,78.35,78.07,78.32,57231.0,67.1859,67.4269,67.1859,67.4011,57231.0
2016-10-07 10:10:00,78.33,78.43,78.25,78.27,45355.0,67.4097,67.4958,67.3408,67.3581,45355.0
2016-10-07 10:20:00,78.27,78.43,78.22,78.3,38871.0,67.3581,67.4958,67.315,67.3839,38871.0
2016-10-07 10:30:00,78.29,78.29,78.07,78.22,49229.0,67.3753,67.3753,67.1859,67.315,49229.0
2016-10-07 10:40:00,78.22,78.24,78.08,78.1,31934.0,67.315,67.3322,67.1945,67.2118,31934.0
2016-10-07 10:50:00,78.1,78.16,77.85,77.86,43929.0,67.2118,67.2634,66.9966,67.0052,43929.0
2016-10-07 11:00:00,77.86,77.99,77.84,77.96,41812.0,67.0052,67.1171,66.988,67.0913,41812.0
2016-10-07 11:10:00,77.95,77.95,77.85,77.92,24608.0,67.0827,67.0827,66.9966,67.0569,24608.0
2016-10-07 11:20:00,77.9,77.93,77.79,77.81,28415.0,67.0396,67.0655,66.945,66.9622,28415.0
2016-10-07 11:30:00,77.82,77.84,77.52,77.55,24134.0,66.9708,66.988,66.7126,66.7384,24134.0
2016-10-07 11:40:00,77.56,77.58,77.35,77.39,21748.0,66.747,66.7643,66.5663,66.6007,21748.0
2016-10-07 11:50:00,77.39,77.51,77.33,77.46,27816.0,66.6007,66.704,66.5491,66.661,27816.0
2016-10-07 12:00:00,77.45,77.64,77.45,77.54,21126.0,66.6524,66.8159,66.6524,66.7298,21126.0
2016-10-07 12:10:00,77.55,77.58,77.42,77.44,14121.0,66.7384,66.7643,66.6266,66.6438,14121.0
2016-10-07 12:20:00,77.45,77.46,77.3,77.39,22756.0,66.6524,66.661,66.5233,66.6007,22756.0
2016-10-07 12:30:00,77.39,77.42,77.35,77.35,19057.0,66.6007,66.6266,66.5663,66.5663,19057.0
2016-10-07 12:40:00,77.37,77.51,77.29,77.5,14770.0,66.5835,66.704,66.5147,66.6954,14770.0
2016-10-07 12:50:00,77.49,77.53,77.47,77.52,18850.0,66.6868,66.7212,66.6696,66.7126,18850.0
2016-10-07 13:00:00,77.53,77.53,77.38,77.43,17721.0,66.7212,66.7212,66.5921,66.6352,17721.0
2016-10-07 13:10:00,77.43,77.47,77.39,77.41,12896.0,66.6352,66.6696,66.6007,66.618,12896.0
2016-10-07 13:20:00,77.41,77.57,77.37,77.56,14095.0,66.618,66.7556,66.5835,66.747,14095.0
2016-10-07 13:30:00,77.57,77.65,77.53,77.63,17772.0,66.7556,66.8245,66.7212,66.8073,17772.0
2016-10-07 13:40:00,77.64,77.72,77.64,77.67,17049.0,66.8159,66.8847,66.8159,66.8417,17049.0
2016-10-07 13:50:00,77.67,77.69,77.62,77.64,22686.0,66.8417,66.8589,66.7987,66.8159,22686.0
2016-10-07 14:00:00,77.64,77.69,77.61,77.62,25919.0,66.8159,66.8589,66.7901,66.7987,25919.0
2016-10-07 14:10:00,77.63,77.74,77.63,77.66,28922.0,66.8073,66.9019,66.8073,66.8331,28922.0
2016-10-07 14:20:00,77.67,77.75,77.67,77.72,24942.0,66.8417,66.9106,66.8417,66.8847,24942.0
2016-10-07 14:30:00,77.71,77.78,77.71,77.77,27360.0,66.8761,66.9364,66.8761,66.9278,27360.0
2016-10-07 14:40:00,77.76,77.85,77.73,77.81,30338.0,66.9192,66.9966,66.8933,66.9622,30338.0
2016-10-07 14:50:00,77.82,77.91,77.8,77.87,26671.0,66.9708,67.0482,66.9536,67.0138,26671.0
2016-10-07 15:00:00,77.86,77.87,77.76,77.76,30805.0,67.0052,67.0138,66.9192,66.9192,30805.0
2016-10-07 15:10:00,77.76,77.78,77.71,77.71,43851.0,66.9192,66.9364,66.8761,66.8761,43851.0
2016-10-07 15:20:00,77.71,77.82,77.71,77.8,27797.0,66.8761,66.9708,66.8761,66.9536,27797.0
2016-10-07 15:30:00,77.8,77.83,77.74,77.74,35593.0,66.9536,66.9794,66.9019,66.9019,35593.0
2016-10-07 15:40:00,77.74,77.77,77.71,77.75,86289.0,66.9019,66.9278,66.8761,66.9106,86289.0
2016-10-07 15:50:00,77.75,77.78,77.62,77.63,107027.0,66.9106,66.9364,66.7987,66.8073,107027.0
2016-10-10 09:30:00,77.88,78.12,77.88,78.06,19651.0,67.0224,67.229,67.0224,67.1773,19651.0
2016-10-10 09:40:00,78.08,78.15,78.04,78.11,16410.0,67.1945,67.2548,67.1601,67.2204,16410.0
2016-10-10 09:50:00,78.13,78.15,78.05,78.1,9351.0,67.2376,67.2548,67.1687,67.2118,9351.0
2016-10-10 10:00:00,78.06,78.09,77.92,77.98,51598.0,67.1773,67.2032,67.0569,67.1085,51598.0
2016-10-10 10:10:00,77.98,78.1,77.95,77.96,14577.0,67.1085,67.2118,67.0827,67.0913,14577.0
2016-10-10 10:20:00,77.97,77.99,77.8,77.81,4820.0,67.0999,67.1171,66.9536,66.9622,4820.0
2016-10-10 10:30:00,77.82,77.88,77.81,77.88,8404.0,66.9708,67.0224,66.9622,67.0224,8404.0
2016-10-10 10:40:00,77.88,77.91,77.79,77.8,9864.0,67.0224,67.0482,66.945,66.9536,9864.0
2016-10-10 10:50:00,77.79,77.83,77.79,77.82,30793.0,66.945,66.9794,66.945,66.9708,30793.0
2016-10-10 11:00:00,77.83,77.89,77.68,77.89,26309.0,66.9794,67.031,66.8503,67.031,26309.0
2016-10-10 11:10:00,77.9,77.9,77.83,77.86,18470.0,67.0396,67.0396,66.9794,67.0052,18470.0
2016-10-10 11:20:00,77.85,77.88,77.82,77.85,10829.0,66.9966,67.0224,66.9708,66.9966,10829.0
2016-10-10 11:30:00,77.83,77.85,77.69,77.71,19338.0,66.9794,66.9966,66.8589,66.8761,19338.0
2016-10-10 11:40:00,77.69,77.74,77.68,77.69,11543.0,66.8589,66.9019,66.8503,66.8589,11543.0
2016-10-10 11:50:00,77.7,77.82,77.69,77.82,21580.0,66.8675,66.9708,66.8589,66.9708,21580.0
2016-10-10 12:00:00,77.82,77.82,77.75,77.76,17122.0,66.9708,66.9708,66.9106,66.9192,17122.0
2016-10-10 12:10:00,77.76,77.76,77.68,77.71,17374.0,66.9192,66.9192,66.8503,66.8761,17374.0
2016-10-10 12:20:00,77.72,77.72,77.65,77.69,28354.0,66.8847,66.8847,66.8245,66.8589,28354.0
2016-10-10 12:30:00,77.69,77.72,77.68,77.7,17720.0,66.8589,66.8847,66.8503,66.8675,17720.0
2016-10-10 12:40:00,77.7,77.79,77.7,77.79,7287.0,66.8675,66.945,66.8675,66.945,7287.0
2016-10-10 12:50:00,77.8,77.8,77.7,77.71,8133.0,66.9536,66.9536,66.8675,66.8761,8133.0
2016-10-10 13:00:00,77.71,77.71,77.68,77.69,11349.0,66.8761,66.8761,66.8503,66.8589,11349.0
2016-10-10 13:10:00,77.71,77.72,77.66,77.66,9048.0,66.8761,66.8847,66.8331,66.8331,9048.0
2016-10-10 13:20:00,77.66,77.66,77.62,77.62,9407.0,66.8331,66.8331,66.7987,66.7987,9407.0
2016-10-10 13:30:00,77.63,77.66,77.61,77.61,11057.0,66.8073,66.8331,66.7901,66.7901,11057.0
2016-10-10 13:40:00,77.6,77.65,77.58,77.63,7876.0,66.7815,66.8245,66.7643,66.8073,7876.0
2016-10-10 13:50:00,77.64,77.7,77.62,77.66,12102.0,66.8159,66.8675,66.7987,66.8331,12102.0
2016-10-10 14:00:00,77.66,77.68,77.6,77.61,9819.0,66.8331,66.8503,66.7815,66.7901,9819.0
2016-10-10 14:10:00,77.61,77.64,77.56,77.64,12610.0,66.7901,66.8159,66.747,66.8159,12610.0
2016-10-10 14:20:00,77.64,77.64,77.62,77.63,8850.0,66.8159,66.8159,66.7987,66.8073,8850.0
2016-10-10 14:30:00,77.63,77.67,77.63,77.65,24777.0,66.8073,66.8417,66.8073,66.8245,24777.0
2016-10-10 14:40:00,77.65,77.66,77.54,77.54,16369.0,66.8245,66.8331,66.7298,66.7298,16369.0
2016-10-10 14:50:00,77.53,77.53,77.48,77.51,28015.0,66.7212,66.7212,66.6782,66.704,28015.0
2016-10-10 15:00:00,77.51,77.53,77.45,77.46,19173.0,66.704,66.7212,66.6524,66.661,19173.0
2016-10-10 15:10:00,77.47,77.47,77.38,77.4,32215.0,66.6696,66.6696,66.5921,66.6093,32215.0
2016-10-10 15:20:00,77.4,77.42,77.39,77.4,25659.0,66.6093,66.6266,66.6007,66.6093,25659.0
2016-10-10 15:30:00,77.41,77.42,77.37,77.4,56331.0,66.618,66.6266,66.5835,66.6093,56331.0
2016-10-10 15:40:00,77.4,77.44,77.38,77.41,47085.0,66.6093,66.6438,66.5921,66.618,47085.0
2016-10-10 15:50:00,77.41,77.44,77.37,77.41,148320.0,66.618,66.6438,66.5835,66.618,148320.0
2016-10-11 09:30:00,77.08,77.09,76.73,76.82,16300.0,66.334,66.3426,66.0328,66.1102,16300.0
2016-10-11 09:40:00,76.8,76.8,76.64,76.68,13541.0,66.093,66.093,65.9553,65.9897,13541.0
2016-10-11 09:50:00,76.67,76.67,76.51,76.62,19936.0,65.9811,65.9811,65.8434,65.9381,19936.0
2016-10-11 10:00:00,76.63,76.83,76.6,76.83,25430.0,65.9467,66.1188,65.9209,66.1188,25430.0
2016-10-11 10:10:00,76.83,76.83,76.67,76.72,31507.0,66.1188,66.1188,65.9811,66.0242,31507.0
2016-10-11 10:20:00,76.72,76.83,76.7,76.76,23341.0,66.0242,66.1188,66.0069,66.0586,23341.0
2016-10-11 10:30:00,76.75,76.76,76.62,76.63,9286.0,66.05,66.0586,65.9381,65.9467,9286.0
2016-10-11 10:40:00,76.64,76.68,76.55,76.56,14924.0,65.9553,65.9897,65.8779,65.8865,14924.0
2016-10-11 10:50:00,76.56,76.57,76.47,76.47,21804.0,65.8865,65.8951,65.809,65.809,21804.0
2016-10-11 11:00:00,76.47,76.49,76.36,76.38,17594.0,65.809,65.8262,65.7143,65.7316,17594.0
2016-10-11 11:10:00,76.38,76.4,76.32,76.38,34155.0,65.7316,65.7488,65.6799,65.7316,34155.0
2016-10-11 11:20:00,76.37,76.42,76.29,76.32,23872.0,65.7229,65.766,65.6541,65.6799,23872.0
2016-10-11 11:30:00,76.31,76.4,76.3,76.34,23262.0,65.6713,65.7488,65.6627,65.6971,23262.0
2016-10-11 11:40:00,76.34,76.44,76.32,76.34,13009.0,65.6971,65.7832,65.6799,65.6971,13009.0
2016-10-11 11:50:00,76.33,76.45,76.3,76.45,13195.0,65.6885,65.7918,65.6627,65.7918,13195.0
2016-10-11 12:00:00,76.45,76.49,76.37,76.41,20776.0,65.7918,65.8262,65.7229,65.7574,20776.0
2016-10-11 12:10:00,76.41,76.48,76.35,76.47,16294.0,65.7574,65.8176,65.7057,65.809,16294.0
2016-10-11 12:20:00,76.47,76.48,76.41,76.47,12115.0,65.809,65.8176,65.7574,65.809,12115.0
2016-10-11 12:30:00,76.47,76.49,76.36,76.49,19529.0,65.809,65.8262,65.7143,65.8262,19529.0
2016-10-11 12:40:00,76.49,76.56,76.43,76.44,12950.0,65.8262,65.8865,65.7746,65.7832,12950.0
2016-10-11 12:50:00,76.43,76.44,76.32,76.35,9395.0,65.7746,65.7832,65.6799,65.7057,9395.0
2016-10-11 13:00:00,76.35,76.35,76.16,76.19,20158.0,65.7057,65.7057,65.5422,65.568,20158.0
2016-10-11 13:10:00,76.17,76.18,76.02,76.11,16371.0,65.5508,65.5594,65.4217,65.4992,16371.0
2016-10-11 13:20:00,76.11,76.23,76.11,76.22,17999.0,65.4992,65.6025,65.4992,65.5939,17999.0
2016-10-11 13:30:00,76.23,76.29,76.16,76.19,23153.0,65.6025,65.6541,65.5422,65.568,23153.0
2016-10-11 13:40:00,76.19,76.23,76.16,76.18,30762.0,65.568,65.6025,65.5422,65.5594,30762.0
2016-10-11 13:50:00,76.19,76.26,76.15,76.18,24142.0,65.568,65.6283,65.5336,65.5594,24142.0
2016-10-11 14:00:00,76.19,76.28,76.16,76.26,24015.0,65.568,65.6455,65.5422,65.6283,24015.0
2016-10-11 14:10:00,76.27,76.28,76.1,76.13,26825.0,65.6369,65.6455,65.4906,65.5164,26825.0
2016-10-11 14:20:00,76.11,76.23,76.08,76.23,19149.0,65.4992,65.6025,65.4734,65.6025,19149.0
2016-10-11 14:30:00,76.22,76.27,76.18,76.27,51427.0,65.5939,65.6369,65.5594,65.6369,51427.0
2016-10-11 14:40:00,76.27,76.46,76.25,76.46,41912.0,65.6369,65.8004,65.6197,65.8004,41912.0
2016-10-11 14:50:00,76.46,76.47,76.35,76.44,22054.0,65.8004,65.809,65.7057,65.7832,22054.0
2016-10-11 15:00:00,76.43,76.49,76.4,76.45,29748.0,65.7746,65.8262,65.7488,65.7918,29748.0
2016-10-11 15:10:00,76.45,76.48,76.35,76.42,41173.0,65.7918,65.8176,65.7057,65.766,41173.0
2016-10-11 15:20:00,76.42,76.51,76.38,76.39,56034.0,65.766,65.8434,65.7316,65.7402,56034.0
2016-10-11 15:30:00,76.39,76.47,76.36,76.47,45485.0,65.7402,65.809,65.7143,65.809,45485.0
2016-10-11 15:40:00,76.47,76.61,76.46,76.59,48875.0,65.809,65.9295,65.8004,65.9123,48875.0
2016-10-11 15:50:00,76.59,76.59,76.42,76.49,162560.0,65.9123,65.9123,65.766,65.8262,162560.0
2016-10-12 09:30:00,76.59,76.59,76.27,76.42,13504.0,65.9123,65.9123,65.6369,65.766,13504.0
2016-10-12 09:40:00,76.38,76.48,76.3,76.42,20728.0,65.7316,65.8176,65.6627,65.766,20728.0
2016-10-12 09:50:00,76.42,76.49,76.39,76.48,30832.0,65.766,65.8262,65.7402,65.8176,30832.0
2016-10-12 10:00:00,76.48,76.56,76.45,76.5,18948.0,65.8176,65.8865,65.7918,65.8348,18948.0
2016-10-12 10:10:00,76.5,76.6,76.49,76.54,9756.0,65.8348,65.9209,65.8262,65.8692,9756.0
2016-10-12 10:20:00,76.55,76.74,76.55,76.7,9305.0,65.8779,66.0414,65.8779,66.0069,9305.0
2016-10-12 10:30:00,76.72,76.72,76.57,76.62,10780.0,66.0242,66.0242,65.8951,65.9381,10780.0
2016-10-12 10:40:00,76.64,76.68,76.62,76.62,9342.0,65.9553,65.9897,65.9381,65.9381,9342.0
2016-10-12 10:50:00,76.63,76.63,76.54,76.61,11735.0,65.9467,65.9467,65.8692,65.9295,11735.0
2016-10-12 11:00:00,76.61,76.74,76.61,76.73,11901.0,65.9295,66.0414,65.9295,66.0328,11901.0
2016-10-12 11:10:00,76.73,76.78,76.67,76.69,10821.0,66.0328,66.0758,65.9811,65.9983,10821.0
2016-10-12 11:20:00,76.69,76.79,76.64,76.78,14430.0,65.9983,66.0844,65.9553,66.0758,14430.0
2016-10-12 11:30:00,76.79,76.94,76.78,76.92,18990.0,66.0844,66.2135,66.0758,66.1963,18990.0
2016-10-12 11:40:00,76.9,76.9,76.81,76.83,9290.0,66.1791,66.1791,66.1016,66.1188,9290.0
2016-10-12 11:50:00,76.84,76.84,76.76,76.83,8432.0,66.1274,66.1274,66.0586,66.1188,8432.0
2016-10-12 12:00:00,76.82,76.94,76.82,76.94,31219.0,66.1102,66.2135,66.1102,66.2135,31219.0
2016-10-12 12:10:00,76.94,77.0,76.94,77.0,9170.0,66.2135,66.2651,66.2135,66.2651,9170.0
2016-10-12 12:20:00,77.01,77.13,77.0,77.07,14016.0,66.2737,66.377,66.2651,66.3254,14016.0
2016-10-12 12:30:00,77.06,77.13,77.03,77.09,14443.0,66.3168,66.377,66.2909,66.3426,14443.0
2016-10-12 12:40:00,77.08,77.1,77.05,77.08,10195.0,66.334,66.3512,66.3081,66.334,10195.0
2016-10-12 12:50:00,77.07,77.12,77.06,77.09,18802.0,66.3254,66.3684,66.3168,66.3426,18802.0
2016-10-12 13:00:00,77.09,77.11,76.97,77.0,14275.0,66.3426,66.3598,66.2393,66.2651,14275.0
2016-10-12 13:10:00,77.0,77.02,76.9,77.0,17376.0,66.2651,66.2823,66.1791,66.2651,17376.0
2016-10-12 13:20:00,77.0,77.03,76.96,77.03,8893.0,66.2651,66.2909,66.2307,66.2909,8893.0
2016-10-12 13:30:00,77.02,77.06,77.0,77.03,12298.0,66.2823,66.3168,66.2651,66.2909,12298.0
2016-10-12 13:40:00,77.03,77.09,77.02,77.07,10810.0,66.2909,66.3426,66.2823,66.3254,10810.0
2016-10-12 13:50:00,77.07,77.16,77.07,77.15,8850.0,66.3254,66.4028,66.3254,66.3942,8850.0
2016-10-12 14:00:00,77.15,77.25,77.0,77.12,28530.0,66.3942,66.4803,66.2651,66.3684,28530.0
2016-10-12 14:10:00,77.13,77.28,77.1,77.17,11182.0,66.377,66.5061,66.3512,66.4114,11182.0
2016-10-12 14:20:00,77.15,77.2,77.08,77.09,12105.0,66.3942,66.4372,66.334,66.3426,12105.0
2016-10-12 14:30:00,77.1,77.16,77.09,77.14,10421.0,66.3512,66.4028,66.3426,66.3856,10421.0
2016-10-12 14:40:00,77.14,77.14,77.06,77.1,22912.0,66.3856,66.3856,66.3168,66.3512,22912.0
2016-10-12 14:50:00,77.09,77.13,77.05,77.06,24280.0,66.3426,66.377,66.3081,66.3168,24280.0
2016-10-12 15:00:00,77.05,77.09,77.0,77.07,14178.0,66.3081,66.3426,66.2651,66.3254,14178.0
2016-10-12 15:10:00,77.07,77.14,77.07,77.14,20690.0,66.3254,66.3856,66.3254,66.3856,20690.0
2016-10-12 15:20:00,77.13,77.16,77.03,77.03,18899.0,66.377,66.4028,66.2909,66.2909,18899.0
2016-10-12 15:30:00,77.02,77.08,76.95,77.07,27146.0,66.2823,66.334,66.2221,66.3254,27146.0
2016-10-12 15:40:00,77.06,77.24,77.06,77.21,74001.0,66.3168,66.4717,66.3168,66.4458,74001.0
2016-10-12 15:50:00,77.2,77.29,77.17,77.18,148981.0,66.4372,66.5147,66.4114,66.42,148981.0
2016-10-13 09:30:00,76.68,76.68,76.29,76.41,22805.0,65.9897,65.9897,65.6541,65.7574,22805.0
2016-10-13 09:40:00,76.41,76.45,76.33,76.34,10397.0,65.7574,65.7918,65.6885,65.6971,10397.0
2016-10-13 09:50:00,76.29,76.35,76.0,76.03,34482.0,65.6541,65.7057,65.4045,65.4303,34482.0
2016-10-13 10:00:00,76.01,76.11,75.99,76.06,28055.0,65.4131,65.4992,65.3959,65.4562,28055.0
2016-10-13 10:10:00,76.05,76.11,75.93,76.04,12970.0,65.4476,65.4992,65.3443,65.439,12970.0
2016-10-13 10:20:00,76.04,76.11,76.01,76.05,15664.0,65.439,65.4992,65.4131,65.4476,15664.0
2016-10-13 10:30:00,76.06,76.22,75.98,76.13,16801.0,65.4562,65.5939,65.3873,65.5164,16801.0
2016-10-13 10:40:00,76.13,76.16,75.99,76.01,19323.0,65.5164,65.5422,65.3959,65.4131,19323.0
2016-10-13 10:50:00,76.03,76.14,75.99,76.12,16019.0,65.4303,65.525,65.3959,65.5078,16019.0
2016-10-13 11:00:00,76.08,76.13,76.0,76.12,9600.0,65.4734,65.5164,65.4045,65.5078,9600.0
2016-10-13 11:10:00,76.14,76.27,76.11,76.27,22110.0,65.525,65.6369,65.4992,65.6369,22110.0
2016-10-13 11:20:00,76.28,76.33,76.25,76.28,19263.0,65.6455,65.6885,65.6197,65.6455,19263.0
2016-10-13 11:30:00,76.29,76.39,76.28,76.34,9359.0,65.6541,65.7402,65.6455,65.6971,9359.0
2016-10-13 11:40:00,76.34,76.37,76.3,76.3,9581.0,65.6971,65.7229,65.6627,65.6627,9581.0
2016-10-13 11:50:00,76.3,76.38,76.23,76.35,99596.0,65.6627,65.7316,65.6025,65.7057,99596.0
2016-10-13 12:00:00,76.36,76.43,76.31,76.41,24575.0,65.7143,65.7746,65.6713,65.7574,24575.0
2016-10-13 12:10:00,76.42,76.49,76.41,76.48,17339.0,65.766,65.8262,65.7574,65.8176,17339.0
2016-10-13 12:20:00,76.47,76.51,76.43,76.47,16670.0,65.809,65.8434,65.7746,65.809,16670.0
2016-10-13 12:30:00,76.47,76.81,76.47,76.81,42265.0,65.809,66.1016,65.809,66.1016,42265.0
2016-10-13 12:40:00,76.81,76.92,76.8,76.91,56614.0,66.1016,66.1963,66.093,66.1877,56614.0
2016-10-13 12:50:00,76.92,76.93,76.77,76.79,27708.0,66.1963,66.2049,66.0672,66.0844,27708.0
2016-10-13 13:00:00,76.77,76.79,76.7,76.79,28467.0,66.0672,66.0844,66.0069,66.0844,28467.0
2016-10-13 13:10:00,76.79,76.79,76.65,76.73,67445.0,66.0844,66.0844,65.9639,66.0328,67445.0
2016-10-13 13:20:00,76.73,76.75,76.64,76.67,18183.0,66.0328,66.05,65.9553,65.9811,18183.0
2016-10-13 13:30:00,76.68,76.69,76.56,76.59,25433.0,65.9897,65.9983,65.8865,65.9123,25433.0
2016-10-13 13:40:00,76.6,76.63,76.53,76.53,63185.0,65.9209,65.9467,65.8606,65.8606,63185.0
2016-10-13 13:50:00,76.54,76.63,76.52,76.6,58460.0,65.8692,65.9467,65.852,65.9209,58460.0
2016-10-13 14:00:00,76.59,76.68,76.56,76.58,27772.0,65.9123,65.9897,65.8865,65.9037,27772.0
2016-10-13 14:10:00,76.57,76.6,76.47,76.48,34379.0,65.8951,65.9209,65.809,65.8176,34379.0
2016-10-13 14:20:00,76.47,76.56,76.42,76.56,35723.0,65.809,65.8865,65.766,65.8865,35723.0
2016-10-13 14:30:00,76.56,76.66,76.53,76.55,28806.0,65.8865,65.9725,65.8606,65.8779,28806.0
2016-10-13 14:40:00,76.55,76.63,76.54,76.58,20948.0,65.8779,65.9467,65.8692,65.9037,20948.0
2016-10-13 14:50:00,76.59,76.64,76.57,76.63,24385.0,65.9123,65.9553,65.8951,65.9467,24385.0
2016-10-13 15:00:00,76.63,76.63,76.54,76.58,20921.0,65.9467,65.9467,65.8692,65.9037,20921.0
2016-10-13 15:10:00,76.58,76.66,76.58,76.58,14299.0,65.9037,65.9725,65.9037,65.9037,14299.0
2016-10-13 15:20:00,76.58,76.6,76.51,76.51,24437.0,65.9037,65.9209,65.8434,65.8434,24437.0
2016-10-13 15:30:00,76.52,76.6,76.51,76.58,28977.0,65.852,65.9209,65.8434,65.9037,28977.0
2016-10-13 15:40:00,76.57,76.59,76.42,76.43,55510.0,65.8951,65.9123,65.766,65.7746,55510.0
2016-10-13 15:50:00,76.42,76.43,76.27,76.34,126205.0,65.766,65.7746,65.6369,65.6971,126205.0
2016-10-14 09:30:00,76.67,76.92,76.58,76.72,15608.0,65.9811,66.1963,65.9037,66.0242,15608.0
2016-10-14 09:40:00,76.84,77.08,76.74,77.08,18540.0,66.1274,66.334,66.0414,66.334,18540.0
2016-10-14 09:50:00,77.06,77.19,77.06,77.17,3040.0,66.3168,66.4286,66.3168,66.4114,3040.0
2016-10-14 10:00:00,77.16,77.17,77.01,77.02,10939.0,66.4028,66.4114,66.2737,66.2823,10939.0
2016-10-14 10:10:00,77.02,77.24,77.02,77.24,25207.0,66.2823,66.4717,66.2823,66.4717,25207.0
2016-10-14 10:20:00,77.24,77.27,77.17,77.21,4330.0,66.4717,66.4975,66.4114,66.4458,4330.0
2016-10-14 10:30:00,77.22,77.31,77.19,77.27,35153.0,66.4544,66.5319,66.4286,66.4975,35153.0
2016-10-14 10:40:00,77.25,77.45,77.24,77.36,10604.0,66.4803,66.6524,66.4717,66.5749,10604.0
2016-10-14 10:50:00,77.37,77.37,77.22,77.22,8082.0,66.5835,66.5835,66.4544,66.4544,8082.0
2016-10-14 11:00:00,77.21,77.21,77.05,77.1,7334.0,66.4458,66.4458,66.3081,66.3512,7334.0
2016-10-14 11:10:00,77.1,77.1,77.0,77.04,3828.0,66.3512,66.3512,66.2651,66.2995,3828.0
2016-10-14 11:20:00,77.03,77.05,76.93,76.93,4807.0,66.2909,66.3081,66.2049,66.2049,4807.0
2016-10-14 11:30:00,76.91,76.92,76.84,76.87,5552.0,66.1877,66.1963,66.1274,66.1532,5552.0
2016-10-14 11:40:00,76.81,76.85,76.75,76.75,4299.0,66.1016,66.136,66.05,66.05,4299.0
2016-10-14 11:50:00,76.8,76.8,76.73,76.73,4366.0,66.093,66.093,66.0328,66.0328,4366.0
2016-10-14 12:00:00,76.72,76.8,76.72,76.79,3001.0,66.0242,66.093,66.0242,66.0844,3001.0
2016-10-14 12:10:00,76.79,76.8,76.67,76.68,11107.0,66.0844,66.093,65.9811,65.9897,11107.0
2016-10-14 12:20:00,76.67,76.72,76.64,76.71,6881.0,65.9811,66.0242,65.9553,66.0155,6881.0
2016-10-14 12:30:00,76.75,76.85,76.75,76.85,5406.0,66.05,66.136,66.05,66.136,5406.0
2016-10-14 12:40:00,76.85,76.87,76.79,76.79,5038.0,66.136,66.1532,66.0844,66.0844,5038.0
2016-10-14 12:50:00,76.78,76.83,76.75,76.83,4343.0,66.0758,66.1188,66.05,66.1188,4343.0
2016-10-14 13:00:00,76.81,76.86,76.76,76.86,7591.0,66.1016,66.1446,66.0586,66.1446,7591.0
2016-10-14 13:10:00,76.93,76.93,76.84,76.88,7364.0,66.2049,66.2049,66.1274,66.1618,7364.0
2016-10-14 13:20:00,76.89,76.92,76.82,76.9,30191.0,66.1705,66.1963,66.1102,66.1791,30191.0
2016-10-14 13:30:00,76.91,77.14,76.91,77.06,16533.0,66.1877,66.3856,66.1877,66.3168,16533.0
2016-10-14 13:40:00,77.06,77.06,76.87,76.91,20161.0,66.3168,66.3168,66.1532,66.1877,20161.0
2016-10-14 13:50:00,76.95,76.95,76.82,76.85,8275.0,66.2221,66.2221,66.1102,66.136,8275.0
2016-10-14 14:00:00,76.81,76.81,76.74,76.75,15000.0,66.1016,66.1016,66.0414,66.05,15000.0
2016-10-14 14:10:00,76.74,76.76,76.68,76.74,12214.0,66.0414,66.0586,65.9897,66.0414,12214.0
2016-10-14 14:20:00,76.76,76.87,76.75,76.85,10795.0,66.0586,66.1532,66.05,66.136,10795.0
2016-10-14 14:30:00,76.88,76.89,76.77,76.85,13538.0,66.1618,66.1705,66.0672,66.136,13538.0
2016-10-14 14:40:00,76.83,76.84,76.74,76.78,14739.0,66.1188,66.1274,66.0414,66.0758,14739.0
2016-10-14 14:50:00,76.76,76.77,76.63,76.65,19213.0,66.0586,66.0672,65.9467,65.9639,19213.0
2016-10-14 15:00:00,76.65,76.75,76.63,76.75,21577.0,65.9639,66.05,65.9467,66.05,21577.0
2016-10-14 15:10:00,76.73,76.73,76.64,76.65,19517.0,66.0328,66.0328,65.9553,65.9639,19517.0
2016-10-14 15:20:00,76.65,76.68,76.62,76.65,27600.0,65.9639,65.9897,65.9381,65.9639,27600.0
2016-10-14 15:30:00,76.64,76.77,76.6,76.75,19961.0,65.9553,66.0672,65.9209,66.05,19961.0
2016-10-14 15:40:00,76.76,76.78,76.7,76.71,35165.0,66.0586,66.0758,66.0069,66.0155,35165.0
2016-10-14 15:50:00,76.71,76.71,76.49,76.51,134922.0,66.0155,66.0155,65.8262,65.8434,134922.0
2016-10-17 09:30:00,76.68,76.73,76.55,76.62,10905.0,65.9897,66.0328,65.8779,65.9381,10905.0
2016-10-17 09:40:00,76.59,76.63,76.51,76.61,7854.0,65.9123,65.9467,65.8434,65.9295,7854.0
2016-10-17 09:50:00,76.62,76.67,76.44,76.45,27999.0,65.9381,65.9811,65.7832,65.7918,27999.0
2016-10-17 10:00:00,76.47,76.59,76.44,76.59,6510.0,65.809,65.9123,65.7832,65.9123,6510.0
2016-10-17 10:10:00,76.59,76.61,76.5,76.52,27225.0,65.9123,65.9295,65.8348,65.852,27225.0
2016-10-17 10:20:00,76.53,76.68,76.48,76.68,27963.0,65.8606,65.9897,65.8176,65.9897,27963.0
2016-10-17 10:30:00,76.69,76.69,76.58,76.61,13549.0,65.9983,65.9983,65.9037,65.9295,13549.0
2016-10-17 10:40:00,76.61,76.62,76.43,76.47,10936.0,65.9295,65.9381,65.7746,65.809,10936.0
2016-10-17 10:50:00,76.47,76.49,76.4,76.41,32026.0,65.809,65.8262,65.7488,65.7574,32026.0
2016-10-17 11:00:00,76.42,76.44,76.31,76.32,27573.0,65.766,65.7832,65.6713,65.6799,27573.0
2016-10-17 11:10:00,76.31,76.33,76.27,76.29,16412.0,65.6713,65.6885,65.6369,65.6541,16412.0
2016-10-17 11:20:00,76.28,76.32,76.21,76.23,10720.0,65.6455,65.6799,65.5853,65.6025,10720.0
2016-10-17 11:30:00,76.24,76.29,76.17,76.2,33947.0,65.6111,65.6541,65.5508,65.5766,33947.0
2016-10-17 11:40:00,76.21,76.27,76.2,76.22,24678.0,65.5853,65.6369,65.5766,65.5939,24678.0
2016-10-17 11:50:00,76.22,76.25,76.2,76.23,19290.0,65.5939,65.6197,65.5766,65.6025,19290.0
2016-10-17 12:00:00,76.24,76.25,76.15,76.16,18743.0,65.6111,65.6197,65.5336,65.5422,18743.0
2016-10-17 12:10:00,76.17,76.17,76.08,76.16,11795.0,65.5508,65.5508,65.4734,65.5422,11795.0
2016-10-17 12:20:00,76.16,76.21,76.11,76.11,10822.0,65.5422,65.5853,65.4992,65.4992,10822.0
2016-10-17 12:30:00,76.12,76.18,76.12,76.14,8154.0,65.5078,65.5594,65.5078,65.525,8154.0
2016-10-17 12:40:00,76.14,76.15,76.04,76.09,16061.0,65.525,65.5336,65.439,65.482,16061.0
2016-10-17 12:50:00,76.09,76.13,76.01,76.13,17793.0,65.482,65.5164,65.4131,65.5164,17793.0
2016-10-17 13:00:00,76.12,76.17,76.08,76.15,5988.0,65.5078,65.5508,65.4734,65.5336,5988.0
2016-10-17 13:10:00,76.13,76.2,76.1,76.1,11841.0,65.5164,65.5766,65.4906,65.4906,11841.0
2016-10-17 13:20:00,76.11,76.11,75.99,76.01,11003.0,65.4992,65.4992,65.3959,65.4131,11003.0
2016-10-17 13:30:00,76.0,76.01,75.97,75.99,12399.0,65.4045,65.4131,65.3787,65.3959,12399.0
2016-10-17 13:40:00,75.99,76.0,75.9,75.9,19960.0,65.3959,65.4045,65.3185,65.3185,19960.0
2016-10-17 13:50:00,75.9,75.91,75.83,75.83,19525.0,65.3185,65.3271,65.2582,65.2582,19525.0
2016-10-17 14:00:00,75.84,75.9,75.83,75.9,22929.0,65.2668,65.3185,65.2582,65.3185,22929.0
2016-10-17 14:10:00,75.91,76.02,75.9,76.01,21798.0,65.3271,65.4217,65.3185,65.4131,21798.0
2016-10-17 14:20:00,76.02,76.03,75.92,75.94,17983.0,65.4217,65.4303,65.3357,65.3529,17983.0
2016-10-17 14:30:00,75.95,75.97,75.93,75.95,17411.0,65.3615,65.3787,65.3443,65.3615,17411.0
2016-10-17 14:40:00,75.95,75.96,75.92,75.92,15926.0,65.3615,65.3701,65.3357,65.3357,15926.0
2016-10-17 14:50:00,75.93,75.98,75.92,75.96,41677.0,65.3443,65.3873,65.3357,65.3701,41677.0
2016-10-17 15:00:00,75.98,75.98,75.91,75.91,25450.0,65.3873,65.3873,65.3271,65.3271,25450.0
2016-10-17 15:10:00,75.91,75.91,75.83,75.85,23763.0,65.3271,65.3271,65.2582,65.2754,23763.0
2016-10-17 15:20:00,75.85,75.87,75.81,75.83,33111.0,65.2754,65.2927,65.241,65.2582,33111.0
2016-10-17 15:30:00,75.82,75.83,75.77,75.82,47460.0,65.2496,65.2582,65.2066,65.2496,47460.0
2016-10-17 15:40:00,75.81,75.85,75.78,75.8,76451.0,65.241,65.2754,65.2152,65.2324,76451.0
2016-10-17 15:50:00,75.8,75.84,75.76,75.8,107537.0,65.2324,65.2668,65.198,65.2324,107537.0
2016-10-18 09:30:00,76.45,76.61,76.11,76.46,24599.0,65.7918,65.9295,65.4992,65.8004,24599.0
2016-10-18 09:40:00,76.4,76.54,76.32,76.36,17650.0,65.7488,65.8692,65.6799,65.7143,17650.0
2016-10-18 09:50:00,76.34,76.34,76.18,76.22,15101.0,65.6971,65.6971,65.5594,65.5939,15101.0
2016-10-18 10:00:00,76.27,76.27,76.13,76.13,15528.0,65.6369,65.6369,65.5164,65.5164,15528.0
2016-10-18 10:10:00,76.14,76.19,76.03,76.16,13218.0,65.525,65.568,65.4303,65.5422,13218.0
2016-10-18 10:20:00,76.13,76.17,75.96,76.01,18535.0,65.5164,65.5508,65.3701,65.4131,18535.0
2016-10-18 10:30:00,75.99,76.01,75.88,76.0,13867.0,65.3959,65.4131,65.3013,65.4045,13867.0
2016-10-18 10:40:00,75.98,76.02,75.91,75.98,37639.0,65.3873,65.4217,65.3271,65.3873,37639.0
2016-10-18 10:50:00,76.01,76.04,75.93,76.03,9909.0,65.4131,65.439,65.3443,65.4303,9909.0
2016-10-18 11:00:00,76.05,76.19,76.05,76.18,26161.0,65.4476,65.568,65.4476,65.5594,26161.0
2016-10-18 11:10:00,76.17,76.17,76.05,76.12,12472.0,65.5508,65.5508,65.4476,65.5078,12472.0
2016-10-18 11:20:00,76.12,76.17,76.08,76.12,19718.0,65.5078,65.5508,65.4734,65.5078,19718.0
2016-10-18 11:30:00,76.13,76.16,76.09,76.15,20781.0,65.5164,65.5422,65.482,65.5336,20781.0
2016-10-18 11:40:00,76.16,76.16,76.1,76.11,16455.0,65.5422,65.5422,65.4906,65.4992,16455.0
2016-10-18 11:50:00,76.11,76.24,76.11,76.24,14081.0,65.4992,65.6111,65.4992,65.6111,14081.0
2016-10-18 12:00:00,76.24,76.25,76.18,76.2,11997.0,65.6111,65.6197,65.5594,65.5766,11997.0
2016-10-18 12:10:00,76.19,76.22,76.13,76.14,19282.0,65.568,65.5939,65.5164,65.525,19282.0
2016-10-18 12:20:00,76.14,76.17,76.11,76.11,8904.0,65.525,65.5508,65.4992,65.4992,8904.0
2016-10-18 12:30:00,76.12,76.13,76.07,76.09,17493.0,65.5078,65.5164,65.4648,65.482,17493.0
2016-10-18 12:40:00,76.08,76.09,76.02,76.03,16853.0,65.4734,65.482,65.4217,65.4303,16853.0
2016-10-18 12:50:00,76.03,76.04,75.94,75.95,15353.0,65.4303,65.439,65.3529,65.3615,15353.0
2016-10-18 13:00:00,75.95,76.06,75.94,76.06,18798.0,65.3615,65.4562,65.3529,65.4562,18798.0
2016-10-18 13:10:00,76.06,76.08,76.03,76.05,11299.0,65.4562,65.4734,65.4303,65.4476,11299.0
2016-10-18 13:20:00,76.04,76.07,76.02,76.02,13209.0,65.439,65.4648,65.4217,65.4217,13209.0
2016-10-18 13:30:00,76.0,76.02,75.95,76.01,13791.0,65.4045,65.4217,65.3615,65.4131,13791.0
2016-10-18 13:40:00,76.01,76.05,76.0,76.02,19483.0,65.4131,65.4476,65.4045,65.4217,19483.0
2016-10-18 13:50:00,76.02,76.1,75.99,76.07,20441.0,65.4217,65.4906,65.3959,65.4648,20441.0
2016-10-18 14:00:00,76.06,76.11,76.04,76.08,13213.0,65.4562,65.4992,65.439,65.4734,13213.0
2016-10-18 14:10:00,76.07,76.09,76.03,76.06,24785.0,65.4648,65.482,65.4303,65.4562,24785.0
2016-10-18 14:20:00,76.06,76.16,76.06,76.16,23159.0,65.4562,65.5422,65.4562,65.5422,23159.0
2016-10-18 14:30:00,76.16,76.17,76.1,76.11,20188.0,65.5422,65.5508,65.4906,65.4992,20188.0
2016-10-18 14:40:00,76.11,76.16,76.1,76.14,21866.0,65.4992,65.5422,65.4906,65.525,21866.0
2016-10-18 14:50:00,76.15,76.15,76.04,76.06,26600.0,65.5336,65.5336,65.439,65.4562,26600.0
2016-10-18 15:00:00,76.06,76.16,76.05,76.14,21769.0,65.4562,65.5422,65.4476,65.525,21769.0
2016-10-18 15:10:00,76.14,76.17,76.12,76.15,19824.0,65.525,65.5508,65.5078,65.5336,19824.0
2016-10-18 15:20:00,76.16,76.16,76.07,76.07,19023.0,65.5422,65.5422,65.4648,65.4648,19023.0
2016-10-18 15:30:00,76.06,76.09,76.02,76.06,49567.0,65.4562,65.482,65.4217,65.4562,49567.0
2016-10-18 15:40:00,76.07,76.08,75.99,76.0,60442.0,65.4648,65.4734,65.3959,65.4045,60442.0
2016-10-18 15:50:00,75.99,76.03,75.92,75.95,198070.0,65.3959,65.4303,65.3357,65.3615,198070.0
2016-10-19 09:30:00,76.21,76.23,76.02,76.18,15152.0,65.5853,65.6025,65.4217,65.5594,15152.0
2016-10-19 09:40:00,76.17,76.46,76.15,76.44,18663.0,65.5508,65.8004,65.5336,65.7832,18663.0
2016-10-19 09:50:00,76.4,76.4,76.24,76.24,13630.0,65.7488,65.7488,65.6111,65.6111,13630.0
2016-10-19 10:00:00,76.22,76.33,76.2,76.3,14832.0,65.5939,65.6885,65.5766,65.6627,14832.0
2016-10-19 10:10:00,76.3,76.4,76.25,76.32,11582.0,65.6627,65.7488,65.6197,65.6799,11582.0
2016-10-19 10:20:00,76.31,76.47,76.29,76.42,16145.0,65.6713,65.809,65.6541,65.766,16145.0
2016-10-19 10:30:00,76.42,76.45,76.33,76.4,12185.0,65.766,65.7918,65.6885,65.7488,12185.0
2016-10-19 10:40:00,76.38,76.45,76.38,76.44,13315.0,65.7316,65.7918,65.7316,65.7832,13315.0
2016-10-19 10:50:00,76.44,76.46,76.4,76.41,13003.0,65.7832,65.8004,65.7488,65.7574,13003.0
2016-10-19 11:00:00,76.42,76.45,76.37,76.45,7902.0,65.766,65.7918,65.7229,65.7918,7902.0
2016-10-19 11:10:00,76.44,76.46,76.39,76.45,6652.0,65.7832,65.8004,65.7402,65.7918,6652.0
2016-10-19 11:20:00,76.45,76.45,76.37,76.44,7077.0,65.7918,65.7918,65.7229,65.7832,7077.0
2016-10-19 11:30:00,76.46,76.49,76.43,76.43,13278.0,65.8004,65.8262,65.7746,65.7746,13278.0
2016-10-19 11:40:00,76.42,76.49,76.38,76.38,6883.0,65.766,65.8262,65.7316,65.7316,6883.0
2016-10-19 11:50:00,76.41,76.41,76.35,76.38,6301.0,65.7574,65.7574,65.7057,65.7316,6301.0
2016-10-19 12:00:00,76.38,76.42,76.35,76.39,9684.0,65.7316,65.766,65.7057,65.7402,9684.0
2016-10-19 12:10:00,76.39,76.41,76.33,76.33,17892.0,65.7402,65.7574,65.6885,65.6885,17892.0
2016-10-19 12:20:00,76.33,76.41,76.32,76.33,6464.0,65.6885,65.7574,65.6799,65.6885,6464.0
2016-10-19 12:30:00,76.33,76.36,76.3,76.35,7786.0,65.6885,65.7143,65.6627,65.7057,7786.0
2016-10-19 12:40:00,76.35,76.39,76.33,76.37,6400.0,65.7057,65.7402,65.6885,65.7229,6400.0
2016-10-19 12:50:00,76.38,76.43,76.34,76.39,13908.0,65.7316,65.7746,65.6971,65.7402,13908.0
2016-10-19 13:00:00,76.39,76.43,76.36,76.39,9507.0,65.7402,65.7746,65.7143,65.7402,9507.0
2016-10-19 13:10:00,76.39,76.4,76.34,76.36,8893.0,65.7402,65.7488,65.6971,65.7143,8893.0
2016-10-19 13:20:00,76.37,76.43,76.35,76.35,10623.0,65.7229,65.7746,65.7057,65.7057,10623.0
2016-10-19 13:30:00,76.38,76.44,76.38,76.42,12137.0,65.7316,65.7832,65.7316,65.766,12137.0
2016-10-19 13:40:00,76.43,76.44,76.39,76.4,15180.0,65.7746,65.7832,65.7402,65.7488,15180.0
2016-10-19 13:50:00,76.4,76.45,76.37,76.41,8026.0,65.7488,65.7918,65.7229,65.7574,8026.0
2016-10-19 14:00:00,76.43,76.46,76.4,76.42,15590.0,65.7746,65.8004,65.7488,65.766,15590.0
2016-10-19 14:10:00,76.41,76.42,76.34,76.34,9071.0,65.7574,65.766,65.6971,65.6971,9071.0
2016-10-19 14:20:00,76.34,76.41,76.32,76.36,19047.0,65.6971,65.7574,65.6799,65.7143,19047.0
2016-10-19 14:30:00,76.35,76.37,76.31,76.31,13019.0,65.7057,65.7229,65.6713,65.6713,13019.0
2016-10-19 14:40:00,76.32,76.34,76.31,76.34,9689.0,65.6799,65.6971,65.6713,65.6971,9689.0
2016-10-19 14:50:00,76.35,76.35,76.3,76.34,11931.0,65.7057,65.7057,65.6627,65.6971,11931.0
2016-10-19 15:00:00,76.34,76.43,76.34,76.42,17898.0,65.6971,65.7746,65.6971,65.766,17898.0
2016-10-19 15:10:00,76.42,76.47,76.39,76.47,35186.0,65.766,65.809,65.7402,65.809,35186.0
2016-10-19 15:20:00,76.47,76.53,76.45,76.53,22231.0,65.809,65.8606,65.7918,65.8606,22231.0
2016-10-19 15:30:00,76.53,76.53,76.43,76.47,25892.0,65.8606,65.8606,65.7746,65.809,25892.0
2016-10-19 15:40:00,76.46,76.48,76.31,76.32,78474.0,65.8004,65.8176,65.6713,65.6799,78474.0
2016-10-19 15:50:00,76.31,76.36,76.22,76.32,140206.0,65.6713,65.7143,65.5939,65.6799,140206.0
2016-10-20 09:30:00,76.31,76.36,75.83,75.83,16328.0,65.6713,65.7143,65.2582,65.2582,16328.0
2016-10-20 09:40:00,75.83,75.9,75.6,75.73,25418.0,65.2582,65.3185,65.0603,65.1722,25418.0
2016-10-20 09:50:00,75.76,75.78,75.57,75.74,32504.0,65.198,65.2152,65.0345,65.1808,32504.0
2016-10-20 10:00:00,75.71,75.79,75.69,75.72,35447.0,65.155,65.2238,65.1377,65.1636,35447.0
2016-10-20 10:10:00,75.72,75.73,75.41,75.48,44470.0,65.1636,65.1722,64.8968,64.957,44470.0
2016-10-20 10:20:00,75.48,75.54,75.33,75.36,25461.0,64.957,65.0087,64.8279,64.8538,25461.0
2016-10-20 10:30:00,75.35,75.36,74.99,75.04,33376.0,64.8451,64.8538,64.5353,64.5784,33376.0
2016-10-20 10:40:00,75.04,75.24,75.04,75.24,24247.0,64.5784,64.7505,64.5784,64.7505,24247.0
2016-10-20 10:50:00,75.25,75.26,74.93,75.01,45170.0,64.7591,64.7677,64.4837,64.5525,45170.0
2016-10-20 11:00:00,75.02,75.08,74.94,74.95,66728.0,64.5612,64.6128,64.4923,64.5009,66728.0
2016-10-20 11:10:00,74.95,75.06,74.91,75.05,40707.0,64.5009,64.5956,64.4665,64.587,40707.0
2016-10-20 11:20:00,75.06,75.1,74.96,74.99,60860.0,64.5956,64.63,64.5095,64.5353,60860.0
2016-10-20 11:30:00,74.98,75.02,74.88,74.91,47155.0,64.5267,64.5612,64.4407,64.4665,47155.0
2016-10-20 11:40:00,74.91,75.02,74.85,75.02,42194.0,64.4665,64.5612,64.4149,64.5612,42194.0
2016-10-20 11:50:00,75.02,75.12,74.94,75.12,37144.0,64.5612,64.6472,64.4923,64.6472,37144.0
2016-10-20 12:00:00,75.17,75.23,75.1,75.11,52268.0,64.6902,64.7419,64.63,64.6386,52268.0
2016-10-20 12:10:00,75.12,75.22,75.1,75.21,82010.0,64.6472,64.7333,64.63,64.7247,82010.0
2016-10-20 12:20:00,75.22,75.28,75.14,75.25,24296.0,64.7333,64.7849,64.6644,64.7591,24296.0
2016-10-20 12:30:00,75.26,75.46,75.25,75.45,30339.0,64.7677,64.9398,64.7591,64.9312,30339.0
2016-10-20 12:40:00,75.45,75.54,75.44,75.5,32749.0,64.9312,65.0087,64.9226,64.9742,32749.0
2016-10-20 12:50:00,75.5,75.52,75.43,75.44,32974.0,64.9742,64.9914,64.914,64.9226,32974.0
2016-10-20 13:00:00,75.44,75.56,75.43,75.56,29260.0,64.9226,65.0259,64.914,65.0259,29260.0
2016-10-20 13:10:00,75.55,75.57,75.34,75.35,77125.0,65.0173,65.0345,64.8365,64.8451,77125.0
2016-10-20 13:20:00,75.35,75.4,75.28,75.28,35000.0,64.8451,64.8882,64.7849,64.7849,35000.0
2016-10-20 13:30:00,75.28,75.36,75.24,75.34,26988.0,64.7849,64.8538,64.7505,64.8365,26988.0
2016-10-20 13:40:00,75.33,75.33,75.22,75.22,40897.0,64.8279,64.8279,64.7333,64.7333,40897.0
2016-10-20 13:50:00,75.21,75.22,75.01,75.11,40335.0,64.7247,64.7333,64.5525,64.6386,40335.0
2016-10-20 14:00:00,75.11,75.31,75.1,75.23,34127.0,64.6386,64.8107,64.63,64.7419,34127.0
2016-10-20 14:10:00,75.22,75.26,75.18,75.19,28994.0,64.7333,64.7677,64.6988,64.7075,28994.0
2016-10-20 14:20:00,75.19,75.26,75.18,75.25,37911.0,64.7075,64.7677,64.6988,64.7591,37911.0
2016-10-20 14:30:00,75.25,75.28,75.18,75.22,28759.0,64.7591,64.7849,64.6988,64.7333,28759.0
2016-10-20 14:40:00,75.23,75.33,75.19,75.33,31416.0,64.7419,64.8279,64.7075,64.8279,31416.0
2016-10-20 14:50:00,75.33,75.33,75.18,75.28,49376.0,64.8279,64.8279,64.6988,64.7849,49376.0
2016-10-20 15:00:00,75.29,75.35,75.2,75.34,74105.0,64.7935,64.8451,64.7161,64.8365,74105.0
2016-10-20 15:10:00,75.35,75.37,75.29,75.3,42689.0,64.8451,64.8624,64.7935,64.8021,42689.0
2016-10-20 15:20:00,75.3,75.33,75.22,75.23,50098.0,64.8021,64.8279,64.7333,64.7419,50098.0
2016-10-20 15:30:00,75.22,75.3,75.21,75.27,70558.0,64.7333,64.8021,64.7247,64.7763,70558.0
2016-10-20 15:40:00,75.28,75.35,75.22,75.33,105058.0,64.7849,64.8451,64.7333,64.8279,105058.0
2016-10-20 15:50:00,75.34,75.37,75.23,75.26,181391.0,64.8365,64.8624,64.7419,64.7677,181391.0
2016-10-21 09:30:00,74.82,74.85,74.41,74.65,119635.0,64.389,64.4149,64.0362,64.2427,119635.0
2016-10-21 09:40:00,74.65,74.67,74.41,74.64,22282.0,64.2427,64.26,64.0362,64.2341,22282.0
2016-10-21 09:50:00,74.62,74.9,74.61,74.85,13749.0,64.2169,64.4579,64.2083,64.4149,13749.0
2016-10-21 10:00:00,74.86,75.0,74.83,74.9,18075.0,64.4235,64.5439,64.3976,64.4579,18075.0
2016-10-21 10:10:00,74.88,74.94,74.77,74.88,12024.0,64.4407,64.4923,64.346,64.4407,12024.0
2016-10-21 10:20:00,74.89,74.96,74.83,74.84,7852.0,64.4493,64.5095,64.3976,64.4063,7852.0
2016-10-21 10:30:00,74.86,75.02,74.84,74.97,9926.0,64.4235,64.5612,64.4063,64.5181,9926.0
2016-10-21 10:40:00,74.96,75.04,74.96,75.0,8316.0,64.5095,64.5784,64.5095,64.5439,8316.0
2016-10-21 10:50:00,75.01,75.02,74.92,75.0,7557.0,64.5525,64.5612,64.4751,64.5439,7557.0
2016-10-21 11:00:00,74.99,75.01,74.87,74.93,13391.0,64.5353,64.5525,64.4321,64.4837,13391.0
2016-10-21 11:10:00,74.93,75.0,74.9,74.97,15364.0,64.4837,64.5439,64.4579,64.5181,15364.0
2016-10-21 11:20:00,74.96,74.96,74.83,74.89,15303.0,64.5095,64.5095,64.3976,64.4493,15303.0
2016-10-21 11:30:00,74.89,74.92,74.81,74.81,9017.0,64.4493,64.4751,64.3804,64.3804,9017.0
2016-10-21 11:40:00,74.83,75.01,74.81,75.01,14481.0,64.3976,64.5525,64.3804,64.5525,14481.0
2016-10-21 11:50:00,75.01,75.08,74.95,74.97,13779.0,64.5525,64.6128,64.5009,64.5181,13779.0
2016-10-21 12:00:00,74.99,75.04,74.98,75.0,14117.0,64.5353,64.5784,64.5267,64.5439,14117.0
2016-10-21 12:10:00,75.0,75.03,74.95,74.96,12241.0,64.5439,64.5698,64.5009,64.5095,12241.0
2016-10-21 12:20:00,74.98,75.07,74.95,75.02,35181.0,64.5267,64.6042,64.5009,64.5612,35181.0
2016-10-21 12:30:00,75.02,75.05,74.99,75.0,25627.0,64.5612,64.587,64.5353,64.5439,25627.0
2016-10-21 12:40:00,75.01,75.14,75.0,75.1,16648.0,64.5525,64.6644,64.5439,64.63,16648.0
2016-10-21 12:50:00,75.09,75.11,75.07,75.08,12144.0,64.6214,64.6386,64.6042,64.6128,12144.0
2016-10-21 13:00:00,75.09,75.14,75.09,75.14,7526.0,64.6214,64.6644,64.6214,64.6644,7526.0
2016-10-21 13:10:00,75.16,75.21,75.14,75.18,5951.0,64.6816,64.7247,64.6644,64.6988,5951.0
2016-10-21 13:20:00,75.17,75.17,75.12,75.12,6859.0,64.6902,64.6902,64.6472,64.6472,6859.0
2016-10-21 13:30:00,75.13,75.18,75.08,75.16,10764.0,64.6558,64.6988,64.6128,64.6816,10764.0
2016-10-21 13:40:00,75.16,75.23,75.1,75.23,25518.0,64.6816,64.7419,64.63,64.7419,25518.0
2016-10-21 13:50:00,75.24,75.28,75.21,75.25,8674.0,64.7505,64.7849,64.7247,64.7591,8674.0
2016-10-21 14:00:00,75.27,75.27,75.16,75.16,8052.0,64.7763,64.7763,64.6816,64.6816,8052.0
2016-10-21 14:10:00,75.16,75.17,75.12,75.16,7861.0,64.6816,64.6902,64.6472,64.6816,7861.0
2016-10-21 14:20:00,75.15,75.18,75.12,75.16,10809.0,64.673,64.6988,64.6472,64.6816,10809.0
2016-10-21 14:30:00,75.17,75.18,75.1,75.16,18665.0,64.6902,64.6988,64.63,64.6816,18665.0
2016-10-21 14:40:00,75.16,75.22,75.14,75.2,8002.0,64.6816,64.7333,64.6644,64.7161,8002.0
2016-10-21 14:50:00,75.2,75.31,75.2,75.23,11775.0,64.7161,64.8107,64.7161,64.7419,11775.0
2016-10-21 15:00:00,75.23,75.25,75.16,75.16,52719.0,64.7419,64.7591,64.6816,64.6816,52719.0
2016-10-21 15:10:00,75.17,75.22,75.13,75.15,17384.0,64.6902,64.7333,64.6558,64.673,17384.0
2016-10-21 15:20:00,75.14,75.14,75.1,75.12,29983.0,64.6644,64.6644,64.63,64.6472,29983.0
2016-10-21 15:30:00,75.12,75.13,75.05,75.06,36452.0,64.6472,64.6558,64.587,64.5956,36452.0
2016-10-21 15:40:00,75.06,75.12,75.04,75.09,55055.0,64.5956,64.6472,64.5784,64.6214,55055.0
2016-10-21 15:50:00,75.1,75.14,75.01,75.02,127160.0,64.63,64.6644,64.5525,64.5612,127160.0
2016-10-24 09:30:00,75.52,75.77,75.5,75.6,14130.0,64.9914,65.2066,64.9742,65.0603,14130.0
2016-10-24 09:40:00,75.7,75.9,75.6,75.85,12869.0,65.1464,65.3185,65.0603,65.2754,12869.0
2016-10-24 09:50:00,75.83,75.86,75.62,75.62,20669.0,65.2582,65.284,65.0775,65.0775,20669.0
2016-10-24 10:00:00,75.65,75.81,75.65,75.74,14741.0,65.1033,65.241,65.1033,65.1808,14741.0
2016-10-24 10:10:00,75.74,75.76,75.52,75.55,22922.0,65.1808,65.198,64.9914,65.0173,22922.0
2016-10-24 10:20:00,75.52,75.52,75.38,75.41,11103.0,64.9914,64.9914,64.871,64.8968,11103.0
2016-10-24 10:30:00,75.4,75.43,75.28,75.3,15825.0,64.8882,64.914,64.7849,64.8021,15825.0
2016-10-24 10:40:00,75.29,75.33,75.23,75.27,9123.0,64.7935,64.8279,64.7419,64.7763,9123.0
2016-10-24 10:50:00,75.26,75.43,75.24,75.39,11024.0,64.7677,64.914,64.7505,64.8796,11024.0
2016-10-24 11:00:00,75.39,75.53,75.37,75.47,14036.0,64.8796,65.0001,64.8624,64.9484,14036.0
2016-10-24 11:10:00,75.47,75.48,75.41,75.48,13009.0,64.9484,64.957,64.8968,64.957,13009.0
2016-10-24 11:20:00,75.48,75.49,75.41,75.44,15100.0,64.957,64.9656,64.8968,64.9226,15100.0
2016-10-24 11:30:00,75.45,75.59,75.44,75.57,30010.0,64.9312,65.0517,64.9226,65.0345,30010.0
2016-10-24 11:40:00,75.57,75.6,75.52,75.58,13342.0,65.0345,65.0603,64.9914,65.0431,13342.0
2016-10-24 11:50:00,75.58,75.67,75.58,75.66,20655.0,65.0431,65.1205,65.0431,65.1119,20655.0
2016-10-24 12:00:00,75.66,75.73,75.51,75.59,33677.0,65.1119,65.1722,64.9828,65.0517,33677.0
2016-10-24 12:10:00,75.6,75.62,75.56,75.58,12672.0,65.0603,65.0775,65.0259,65.0431,12672.0
2016-10-24 12:20:00,75.59,75.7,75.58,75.59,10929.0,65.0517,65.1464,65.0431,65.0517,10929.0
2016-10-24 12:30:00,75.58,75.61,75.51,75.53,11030.0,65.0431,65.0689,64.9828,65.0001,11030.0
2016-10-24 12:40:00,75.52,75.52,75.43,75.46,18710.0,64.9914,64.9914,64.914,64.9398,18710.0
2016-10-24 12:50:00,75.45,75.53,75.39,75.43,34374.0,64.9312,65.0001,64.8796,64.914,34374.0
2016-10-24 13:00:00,75.42,75.45,75.41,75.45,6401.0,64.9054,64.9312,64.8968,64.9312,6401.0
2016-10-24 13:10:00,75.45,75.46,75.41,75.45,10020.0,64.9312,64.9398,64.8968,64.9312,10020.0
2016-10-24 13:20:00,75.44,75.5,75.42,75.42,10841.0,64.9226,64.9742,64.9054,64.9054,10841.0
2016-10-24 13:30:00,75.42,75.48,75.4,75.47,11532.0,64.9054,64.957,64.8882,64.9484,11532.0
2016-10-24 13:40:00,75.48,75.56,75.47,75.56,7550.0,64.957,65.0259,64.9484,65.0259,7550.0
2016-10-24 13:50:00,75.57,75.63,75.53,75.55,13802.0,65.0345,65.0861,65.0001,65.0173,13802.0
2016-10-24 14:00:00,75.55,75.62,75.53,75.61,12455.0,65.0173,65.0775,65.0001,65.0689,12455.0
2016-10-24 14:10:00,75.61,75.63,75.56,75.61,16212.0,65.0689,65.0861,65.0259,65.0689,16212.0
2016-10-24 14:20:00,75.61,75.68,75.6,75.66,20679.0,65.0689,65.1291,65.0603,65.1119,20679.0
2016-10-24 14:30:00,75.67,75.77,75.62,75.77,32275.0,65.1205,65.2066,65.0775,65.2066,32275.0
2016-10-24 14:40:00,75.77,75.9,75.76,75.85,35851.0,65.2066,65.3185,65.198,65.2754,35851.0
2016-10-24 14:50:00,75.84,75.89,75.77,75.89,28582.0,65.2668,65.3099,65.2066,65.3099,28582.0
2016-10-24 15:00:00,75.9,76.01,75.88,76.0,49892.0,65.3185,65.4131,65.3013,65.4045,49892.0
2016-10-24 15:10:00,75.99,76.02,75.94,76.01,41381.0,65.3959,65.4217,65.3529,65.4131,41381.0
2016-10-24 15:20:00,76.02,76.04,75.97,76.02,44233.0,65.4217,65.439,65.3787,65.4217,44233.0
2016-10-24 15:30:00,76.02,76.02,75.89,75.93,45289.0,65.4217,65.4217,65.3099,65.3443,45289.0
2016-10-24 15:40:00,75.93,76.01,75.9,75.94,74040.0,65.3443,65.4131,65.3185,65.3529,74040.0
2016-10-24 15:50:00,75.94,76.02,75.9,75.91,220694.0,65.3529,65.4217,65.3185,65.3271,220694.0
2016-10-25 09:30:00,75.79,75.79,75.55,75.56,47575.0,65.2238,65.2238,65.0173,65.0259,47575.0
2016-10-25 09:40:00,75.55,75.6,75.45,75.53,11857.0,65.0173,65.0603,64.9312,65.0001,11857.0
2016-10-25 09:50:00,75.52,75.66,75.49,75.66,12896.0,64.9914,65.1119,64.9656,65.1119,12896.0
2016-10-25 10:00:00,75.67,75.7,75.64,75.7,16077.0,65.1205,65.1464,65.0947,65.1464,16077.0
2016-10-25 10:10:00,75.7,75.72,75.59,75.66,17149.0,65.1464,65.1636,65.0517,65.1119,17149.0
2016-10-25 10:20:00,75.66,75.66,75.56,75.58,18870.0,65.1119,65.1119,65.0259,65.0431,18870.0
2016-10-25 10:30:00,75.57,75.6,75.52,75.56,27534.0,65.0345,65.0603,64.9914,65.0259,27534.0
2016-10-25 10:40:00,75.56,75.66,75.44,75.49,39397.0,65.0259,65.1119,64.9226,64.9656,39397.0
2016-10-25 10:50:00,75.51,75.59,75.49,75.59,29416.0,64.9828,65.0517,64.9656,65.0517,29416.0
2016-10-25 11:00:00,75.58,75.72,75.58,75.72,39331.0,65.0431,65.1636,65.0431,65.1636,39331.0
2016-10-25 11:10:00,75.72,75.8,75.7,75.76,31228.0,65.1636,65.2324,65.1464,65.198,31228.0
2016-10-25 11:20:00,75.76,75.86,75.73,75.84,26031.0,65.198,65.284,65.1722,65.2668,26031.0
2016-10-25 11:30:00,75.84,75.85,75.77,75.81,16625.0,65.2668,65.2754,65.2066,65.241,16625.0
2016-10-25 11:40:00,75.81,75.84,75.71,75.71,15237.0,65.241,65.2668,65.155,65.155,15237.0
2016-10-25 11:50:00,75.72,75.83,75.72,75.8,30899.0,65.1636,65.2582,65.1636,65.2324,30899.0
2016-10-25 12:00:00,75.79,75.81,75.68,75.68,35560.0,65.2238,65.241,65.1291,65.1291,35560.0
2016-10-25 12:10:00,75.68,75.71,75.63,75.67,15323.0,65.1291,65.155,65.0861,65.1205,15323.0
2016-10-25 12:20:00,75.67,75.71,75.65,75.66,18148.0,65.1205,65.155,65.1033,65.1119,18148.0
2016-10-25 12:30:00,75.66,75.69,75.6,75.64,16289.0,65.1119,65.1377,65.0603,65.0947,16289.0
2016-10-25 12:40:00,75.64,75.8,75.63,75.8,16559.0,65.0947,65.2324,65.0861,65.2324,16559.0
2016-10-25 12:50:00,75.8,75.8,75.78,75.8,11988.0,65.2324,65.2324,65.2152,65.2324,11988.0
2016-10-25 13:00:00,75.79,75.79,75.71,75.72,14310.0,65.2238,65.2238,65.155,65.1636,14310.0
2016-10-25 13:10:00,75.72,75.75,75.69,75.73,16473.0,65.1636,65.1894,65.1377,65.1722,16473.0
2016-10-25 13:20:00,75.73,75.76,75.71,75.74,10363.0,65.1722,65.198,65.155,65.1808,10363.0
2016-10-25 13:30:00,75.74,75.79,75.72,75.78,13152.0,65.1808,65.2238,65.1636,65.2152,13152.0
2016-10-25 13:40:00,75.77,75.78,75.75,75.75,12047.0,65.2066,65.2152,65.1894,65.1894,12047.0
2016-10-25 13:50:00,75.76,75.8,75.75,75.78,11954.0,65.198,65.2324,65.1894,65.2152,11954.0
2016-10-25 14:00:00,75.78,75.84,75.78,75.83,15247.0,65.2152,65.2668,65.2152,65.2582,15247.0
2016-10-25 14:10:00,75.82,75.82,75.72,75.75,20841.0,65.2496,65.2496,65.1636,65.1894,20841.0
2016-10-25 14:20:00,75.75,75.78,75.73,75.78,15442.0,65.1894,65.2152,65.1722,65.2152,15442.0
2016-10-25 14:30:00,75.78,75.8,75.75,75.78,22264.0,65.2152,65.2324,65.1894,65.2152,22264.0
2016-10-25 14:40:00,75.77,75.85,75.77,75.77,20590.0,65.2066,65.2754,65.2066,65.2066,20590.0
2016-10-25 14:50:00,75.76,75.8,75.74,75.75,17190.0,65.198,65.2324,65.1808,65.1894,17190.0
2016-10-25 15:00:00,75.74,75.77,75.69,75.74,29868.0,65.1808,65.2066,65.1377,65.1808,29868.0
2016-10-25 15:10:00,75.75,75.75,75.65,75.69,17727.0,65.1894,65.1894,65.1033,65.1377,17727.0
2016-10-25 15:20:00,75.69,75.77,75.69,75.72,27713.0,65.1377,65.2066,65.1377,65.1636,27713.0
2016-10-25 15:30:00,75.72,75.72,75.63,75.64,39502.0,65.1636,65.1636,65.0861,65.0947,39502.0
2016-10-25 15:40:00,75.63,75.71,75.62,75.7,66483.0,65.0861,65.155,65.0775,65.1464,66483.0
2016-10-25 15:50:00,75.7,75.71,75.5,75.56,195135.0,65.1464,65.155,64.9742,65.0259,195135.0
2016-10-26 09:30:00,75.37,75.58,75.34,75.51,20618.0,64.8624,65.0431,64.8365,64.9828,20618.0
2016-10-26 09:40:00,75.57,75.74,75.51,75.51,8403.0,65.0345,65.1808,64.9828,64.9828,8403.0
2016-10-26 09:50:00,75.47,75.47,75.25,75.28,11021.0,64.9484,64.9484,64.7591,64.7849,11021.0
2016-10-26 10:00:00,75.27,75.66,75.26,75.65,32795.0,64.7763,65.1119,64.7677,65.1033,32795.0
2016-10-26 10:10:00,75.6,75.67,75.59,75.63,30969.0,65.0603,65.1205,65.0517,65.0861,30969.0
2016-10-26 10:20:00,75.63,75.67,75.54,75.56,20526.0,65.0861,65.1205,65.0087,65.0259,20526.0
2016-10-26 10:30:00,75.56,75.72,75.46,75.69,20143.0,65.0259,65.1636,64.9398,65.1377,20143.0
2016-10-26 10:40:00,75.69,75.69,75.55,75.58,10800.0,65.1377,65.1377,65.0173,65.0431,10800.0
2016-10-26 10:50:00,75.58,75.79,75.53,75.79,19071.0,65.0431,65.2238,65.0001,65.2238,19071.0
2016-10-26 11:00:00,75.81,75.9,75.75,75.78,15550.0,65.241,65.3185,65.1894,65.2152,15550.0
2016-10-26 11:10:00,75.75,75.87,75.55,75.56,16797.0,65.1894,65.2927,65.0173,65.0259,16797.0
2016-10-26 11:20:00,75.57,75.65,75.56,75.6,14487.0,65.0345,65.1033,65.0259,65.0603,14487.0
2016-10-26 11:30:00,75.62,75.65,75.54,75.63,13791.0,65.0775,65.1033,65.0087,65.0861,13791.0
2016-10-26 11:40:00,75.62,75.7,75.61,75.67,13714.0,65.0775,65.1464,65.0689,65.1205,13714.0
2016-10-26 11:50:00,75.68,75.7,75.64,75.66,17559.0,65.1291,65.1464,65.0947,65.1119,17559.0
2016-10-26 12:00:00,75.67,75.67,75.51,75.51,7308.0,65.1205,65.1205,64.9828,64.9828,7308.0
2016-10-26 12:10:00,75.49,75.61,75.49,75.59,8274.0,64.9656,65.0689,64.9656,65.0517,8274.0
2016-10-26 12:20:00,75.6,75.64,75.53,75.53,5449.0,65.0603,65.0947,65.0001,65.0001,5449.0
2016-10-26 12:30:00,75.51,75.6,75.51,75.6,6814.0,64.9828,65.0603,64.9828,65.0603,6814.0
2016-10-26 12:40:00,75.61,75.61,75.5,75.5,8600.0,65.0689,65.0689,64.9742,64.9742,8600.0
2016-10-26 12:50:00,75.52,75.56,75.45,75.45,10281.0,64.9914,65.0259,64.9312,64.9312,10281.0
2016-10-26 13:00:00,75.46,75.5,75.42,75.42,10897.0,64.9398,64.9742,64.9054,64.9054,10897.0
2016-10-26 13:10:00,75.41,75.42,75.3,75.36,10939.0,64.8968,64.9054,64.8021,64.8538,10939.0
2016-10-26 13:20:00,75.37,75.41,75.37,75.37,8520.0,64.8624,64.8968,64.8624,64.8624,8520.0
2016-10-26 13:30:00,75.37,75.37,75.22,75.26,16822.0,64.8624,64.8624,64.7333,64.7677,16822.0
2016-10-26 13:40:00,75.26,75.27,75.14,75.24,6423.0,64.7677,64.7763,64.6644,64.7505,6423.0
2016-10-26 13:50:00,75.24,75.25,75.12,75.18,9919.0,64.7505,64.7591,64.6472,64.6988,9919.0
2016-10-26 14:00:00,75.19,75.2,75.02,75.13,13605.0,64.7075,64.7161,64.5612,64.6558,13605.0
2016-10-26 14:10:00,75.14,75.23,75.12,75.19,10455.0,64.6644,64.7419,64.6472,64.7075,10455.0
2016-10-26 14:20:00,75.19,75.26,75.18,75.2,10932.0,64.7075,64.7677,64.6988,64.7161,10932.0
2016-10-26 14:30:00,75.2,75.23,75.15,75.19,17718.0,64.7161,64.7419,64.673,64.7075,17718.0
2016-10-26 14:40:00,75.22,75.24,75.18,75.2,13164.0,64.7333,64.7505,64.6988,64.7161,13164.0
2016-10-26 14:50:00,75.2,75.34,75.14,75.31,19093.0,64.7161,64.8365,64.6644,64.8107,19093.0
2016-10-26 15:00:00,75.31,75.32,75.23,75.23,14314.0,64.8107,64.8193,64.7419,64.7419,14314.0
2016-10-26 15:10:00,75.24,75.27,75.22,75.23,20615.0,64.7505,64.7763,64.7333,64.7419,20615.0
2016-10-26 15:20:00,75.23,75.31,75.23,75.27,24100.0,64.7419,64.8107,64.7419,64.7763,24100.0
2016-10-26 15:30:00,75.27,75.31,75.23,75.28,29451.0,64.7763,64.8107,64.7419,64.7849,29451.0
2016-10-26 15:40:00,75.29,75.33,75.25,75.25,42262.0,64.7935,64.8279,64.7591,64.7591,42262.0
2016-10-26 15:50:00,75.25,75.25,75.13,75.15,94840.0,64.7591,64.7591,64.6558,64.673,94840.0
2016-10-27 09:30:00,74.96,75.04,74.17,74.54,104572.0,64.5095,64.5784,63.8297,64.1481,104572.0
2016-10-27 09:40:00,74.54,74.78,73.76,73.86,233413.0,64.1481,64.3546,63.4768,63.5629,233413.0
2016-10-27 09:50:00,73.83,74.52,73.81,74.28,159342.0,63.5371,64.1309,63.5198,63.9243,159342.0
2016-10-27 10:00:00,74.3,74.34,74.18,74.31,57961.0,63.9415,63.976,63.8383,63.9501,57961.0
2016-10-27 10:10:00,74.27,74.35,74.07,74.1,63727.0,63.9157,63.9846,63.7436,63.7694,63727.0
2016-10-27 10:20:00,74.09,74.13,73.94,73.99,58699.0,63.7608,63.7952,63.6317,63.6748,58699.0
2016-10-27 10:30:00,74.01,74.16,73.94,73.97,70180.0,63.692,63.8211,63.6317,63.6575,70180.0
2016-10-27 10:40:00,74.0,74.02,73.81,73.84,55501.0,63.6834,63.7006,63.5198,63.5457,55501.0
2016-10-27 10:50:00,73.84,73.91,73.62,73.8,125674.0,63.5457,63.6059,63.3563,63.5112,125674.0
2016-10-27 11:00:00,73.77,73.82,73.57,73.68,43882.0,63.4854,63.5285,63.3133,63.408,43882.0
2016-10-27 11:10:00,73.7,73.78,73.66,73.72,32277.0,63.4252,63.494,63.3908,63.4424,32277.0
2016-10-27 11:20:00,73.74,73.9,73.68,73.81,290445.0,63.4596,63.5973,63.408,63.5198,290445.0
2016-10-27 11:30:00,73.81,74.04,73.8,73.88,38461.0,63.5198,63.7178,63.5112,63.5801,38461.0
2016-10-27 11:40:00,73.89,74.05,73.8,74.04,21118.0,63.5887,63.7264,63.5112,63.7178,21118.0
2016-10-27 11:50:00,74.07,74.35,74.05,74.33,25885.0,63.7436,63.9846,63.7264,63.9674,25885.0
2016-10-27 12:00:00,74.34,74.46,74.25,74.43,28535.0,63.976,64.0792,63.8985,64.0534,28535.0
2016-10-27 12:10:00,74.43,74.47,74.37,74.37,26158.0,64.0534,64.0878,64.0018,64.0018,26158.0
2016-10-27 12:20:00,74.35,74.42,74.13,74.18,40654.0,63.9846,64.0448,63.7952,63.8383,40654.0
2016-10-27 12:30:00,74.19,74.25,74.1,74.2,23153.0,63.8469,63.8985,63.7694,63.8555,23153.0
2016-10-27 12:40:00,74.18,74.26,74.09,74.26,10418.0,63.8383,63.9071,63.7608,63.9071,10418.0
2016-10-27 12:50:00,74.25,74.28,74.2,74.22,10280.0,63.8985,63.9243,63.8555,63.8727,10280.0
2016-10-27 13:00:00,74.23,74.36,74.23,74.28,55602.0,63.8813,63.9932,63.8813,63.9243,55602.0
2016-10-27 13:10:00,74.27,74.46,74.26,74.37,23257.0,63.9157,64.0792,63.9071,64.0018,23257.0
2016-10-27 13:20:00,74.37,74.43,74.29,74.42,63570.0,64.0018,64.0534,63.9329,64.0448,63570.0
2016-10-27 13:30:00,74.44,74.58,74.44,74.58,20096.0,64.062,64.1825,64.062,64.1825,20096.0
2016-10-27 13:40:00,74.59,74.59,74.49,74.5,18952.0,64.1911,64.1911,64.105,64.1137,18952.0
2016-10-27 13:50:00,74.5,74.54,74.5,74.51,11412.0,64.1137,64.1481,64.1137,64.1223,11412.0
2016-10-27 14:00:00,74.51,74.57,74.44,74.46,41321.0,64.1223,64.1739,64.062,64.0792,41321.0
2016-10-27 14:10:00,74.45,74.52,74.42,74.49,31909.0,64.0706,64.1309,64.0448,64.105,31909.0
2016-10-27 14:20:00,74.49,74.5,74.37,74.45,17962.0,64.105,64.1137,64.0018,64.0706,17962.0
2016-10-27 14:30:00,74.44,74.46,74.33,74.4,27212.0,64.062,64.0792,63.9674,64.0276,27212.0
2016-10-27 14:40:00,74.39,74.39,74.26,74.27,28306.0,64.019,64.019,63.9071,63.9157,28306.0
2016-10-27 14:50:00,74.29,74.29,74.03,74.05,49241.0,63.9329,63.9329,63.7092,63.7264,49241.0
2016-10-27 15:00:00,74.07,74.07,73.83,73.85,98973.0,63.7436,63.7436,63.5371,63.5543,98973.0
2016-10-27 15:10:00,73.85,73.86,73.64,73.64,118598.0,63.5543,63.5629,63.3735,63.3735,118598.0
2016-10-27 15:20:00,73.64,73.87,73.64,73.87,102767.0,63.3735,63.5715,63.3735,63.5715,102767.0
2016-10-27 15:30:00,73.86,74.01,73.76,73.95,112596.0,63.5629,63.692,63.4768,63.6403,112596.0
2016-10-27 15:40:00,73.94,74.0,73.89,73.9,194602.0,63.6317,63.6834,63.5887,63.5973,194602.0
2016-10-27 15:50:00,73.9,74.12,73.87,74.08,301278.0,63.5973,63.7866,63.5715,63.7522,301278.0
2016-10-28 09:30:00,74.23,74.73,74.2,74.54,30632.0,63.8813,64.3116,63.8555,64.1481,30632.0
2016-10-28 09:40:00,74.49,74.83,74.48,74.83,14710.0,64.105,64.3976,64.0964,64.3976,14710.0
2016-10-28 09:50:00,74.87,74.89,74.5,74.52,53847.0,64.4321,64.4493,64.1137,64.1309,53847.0
2016-10-28 10:00:00,74.53,74.61,74.43,74.51,28567.0,64.1395,64.2083,64.0534,64.1223,28567.0
2016-10-28 10:10:00,74.51,74.74,74.49,74.7,23275.0,64.1223,64.3202,64.105,64.2858,23275.0
2016-10-28 10:20:00,74.69,74.7,74.56,74.62,27326.0,64.2772,64.2858,64.1653,64.2169,27326.0
2016-10-28 10:30:00,74.61,74.93,74.6,74.9,24659.0,64.2083,64.4837,64.1997,64.4579,24659.0
2016-10-28 10:40:00,74.9,74.95,74.87,74.92,17621.0,64.4579,64.5009,64.4321,64.4751,17621.0
2016-10-28 10:50:00,74.91,74.96,74.91,74.95,20669.0,64.4665,64.5095,64.4665,64.5009,20669.0
2016-10-28 11:00:00,74.93,74.99,74.93,74.98,34508.0,64.4837,64.5353,64.4837,64.5267,34508.0
2016-10-28 11:10:00,74.97,74.98,74.75,74.8,22860.0,64.5181,64.5267,64.3288,64.3718,22860.0
2016-10-28 11:20:00,74.8,74.82,74.71,74.71,13400.0,64.3718,64.389,64.2944,64.2944,13400.0
2016-10-28 11:30:00,74.71,74.78,74.7,74.73,17049.0,64.2944,64.3546,64.2858,64.3116,17049.0
2016-10-28 11:40:00,74.74,74.86,74.7,74.82,17019.0,64.3202,64.4235,64.2858,64.389,17019.0
2016-10-28 11:50:00,74.83,74.84,74.7,74.71,12194.0,64.3976,64.4063,64.2858,64.2944,12194.0
2016-10-28 12:00:00,74.72,74.74,74.56,74.69,28815.0,64.303,64.3202,64.1653,64.2772,28815.0
2016-10-28 12:10:00,74.68,74.86,74.67,74.71,32207.0,64.2686,64.4235,64.26,64.2944,32207.0
2016-10-28 12:20:00,74.72,74.91,74.72,74.85,12726.0,64.303,64.4665,64.303,64.4149,12726.0
2016-10-28 12:30:00,74.85,74.85,74.58,74.58,27606.0,64.4149,64.4149,64.1825,64.1825,27606.0
2016-10-28 12:40:00,74.58,74.67,74.5,74.61,33339.0,64.1825,64.26,64.1137,64.2083,33339.0
2016-10-28 12:50:00,74.6,74.61,74.5,74.57,18984.0,64.1997,64.2083,64.1137,64.1739,18984.0
2016-10-28 13:00:00,74.57,74.65,74.19,74.23,44034.0,64.1739,64.2427,63.8469,63.8813,44034.0
2016-10-28 13:10:00,74.24,74.53,74.14,74.42,51414.0,63.8899,64.1395,63.8038,64.0448,51414.0
2016-10-28 13:20:00,74.44,74.61,74.44,74.58,62312.0,64.062,64.2083,64.062,64.1825,62312.0
2016-10-28 13:30:00,74.56,74.59,74.32,74.41,91127.0,64.1653,64.1911,63.9587,64.0362,91127.0
2016-10-28 13:40:00,74.4,74.45,74.28,74.42,31392.0,64.0276,64.0706,63.9243,64.0448,31392.0
2016-10-28 13:50:00,74.41,74.56,74.34,74.41,41608.0,64.0362,64.1653,63.976,64.0362,41608.0
2016-10-28 14:00:00,74.43,74.53,74.27,74.36,26585.0,64.0534,64.1395,63.9157,63.9932,26585.0
2016-10-28 14:10:00,74.38,74.62,74.3,74.5,25848.0,64.0104,64.2169,63.9415,64.1137,25848.0
2016-10-28 14:20:00,74.48,74.6,74.46,74.49,22674.0,64.0964,64.1997,64.0792,64.105,22674.0
2016-10-28 14:30:00,74.49,74.61,74.37,74.45,25401.0,64.105,64.2083,64.0018,64.0706,25401.0
2016-10-28 14:40:00,74.44,74.49,74.32,74.4,33652.0,64.062,64.105,63.9587,64.0276,33652.0
2016-10-28 14:50:00,74.45,74.62,74.42,74.56,20771.0,64.0706,64.2169,64.0448,64.1653,20771.0
2016-10-28 15:00:00,74.58,74.59,74.37,74.43,27345.0,64.1825,64.1911,64.0018,64.0534,27345.0
2016-10-28 15:10:00,74.43,74.43,74.22,74.31,26240.0,64.0534,64.0534,63.8727,63.9501,26240.0
2016-10-28 15:20:00,74.32,74.56,74.3,74.48,28972.0,63.9587,64.1653,63.9415,64.0964,28972.0
2016-10-28 15:30:00,74.48,74.48,74.31,74.38,65309.0,64.0964,64.0964,63.9501,64.0104,65309.0
2016-10-28 15:40:00,74.36,74.46,74.22,74.41,82767.0,63.9932,64.0792,63.8727,64.0362,82767.0
2016-10-28 15:50:00,74.41,74.51,74.3,74.37,201968.0,64.0362,64.1223,63.9415,64.0018,201968.0
2016-10-31 09:30:00,74.43,74.62,73.81,73.93,73841.0,64.0534,64.2169,63.5198,63.6231,73841.0
2016-10-31 09:40:00,73.83,73.87,73.3,73.36,67683.0,63.5371,63.5715,63.0809,63.1326,67683.0
2016-10-31 09:50:00,73.36,73.55,73.25,73.53,38079.0,63.1326,63.2961,63.0379,63.2789,38079.0
2016-10-31 10:00:00,73.56,73.91,73.55,73.9,39993.0,63.3047,63.6059,63.2961,63.5973,39993.0
2016-10-31 10:10:00,73.91,74.04,73.89,73.99,29597.0,63.6059,63.7178,63.5887,63.6748,29597.0
2016-10-31 10:20:00,73.98,74.03,73.84,73.88,26137.0,63.6661,63.7092,63.5457,63.5801,26137.0
2016-10-31 10:30:00,73.91,73.94,73.72,73.8,34825.0,63.6059,63.6317,63.4424,63.5112,34825.0
2016-10-31 10:40:00,73.81,73.84,73.73,73.77,36444.0,63.5198,63.5457,63.451,63.4854,36444.0
2016-10-31 10:50:00,73.78,73.94,73.75,73.87,40160.0,63.494,63.6317,63.4682,63.5715,40160.0
2016-10-31 11:00:00,73.89,73.92,73.83,73.88,20328.0,63.5887,63.6145,63.5371,63.5801,20328.0
2016-10-31 11:10:00,73.88,74.09,73.88,73.99,18738.0,63.5801,63.7608,63.5801,63.6748,18738.0
2016-10-31 11:20:00,73.99,74.05,73.93,73.97,27732.0,63.6748,63.7264,63.6231,63.6575,27732.0
2016-10-31 11:30:00,73.99,74.06,73.97,73.98,26966.0,63.6748,63.735,63.6575,63.6661,26966.0
2016-10-31 11:40:00,74.0,74.09,73.92,74.08,33569.0,63.6834,63.7608,63.6145,63.7522,33569.0
2016-10-31 11:50:00,74.09,74.27,74.05,74.05,23434.0,63.7608,63.9157,63.7264,63.7264,23434.0
2016-10-31 12:00:00,74.05,74.1,73.99,74.01,29918.0,63.7264,63.7694,63.6748,63.692,29918.0
2016-10-31 12:10:00,74.01,74.04,73.95,73.98,19763.0,63.692,63.7178,63.6403,63.6661,19763.0
2016-10-31 12:20:00,73.99,74.01,73.88,73.96,22537.0,63.6748,63.692,63.5801,63.6489,22537.0
2016-10-31 12:30:00,74.0,74.07,73.96,74.05,21837.0,63.6834,63.7436,63.6489,63.7264,21837.0
2016-10-31 12:40:00,74.05,74.15,74.04,74.12,18900.0,63.7264,63.8124,63.7178,63.7866,18900.0
2016-10-31 12:50:00,74.13,74.18,73.97,74.1,28339.0,63.7952,63.8383,63.6575,63.7694,28339.0
2016-10-31 13:00:00,74.1,74.12,74.05,74.07,24784.0,63.7694,63.7866,63.7264,63.7436,24784.0
2016-10-31 13:10:00,74.08,74.19,74.06,74.11,24909.0,63.7522,63.8469,63.735,63.778,24909.0
2016-10-31 13:20:00,74.12,74.22,74.12,74.15,20396.0,63.7866,63.8727,63.7866,63.8124,20396.0
2016-10-31 13:30:00,74.15,74.18,74.06,74.09,14042.0,63.8124,63.8383,63.735,63.7608,14042.0
2016-10-31 13:40:00,74.1,74.21,74.1,74.17,24686.0,63.7694,63.8641,63.7694,63.8297,24686.0
2016-10-31 13:50:00,74.2,74.22,74.15,74.15,18923.0,63.8555,63.8727,63.8124,63.8124,18923.0
2016-10-31 14:00:00,74.15,74.15,74.04,74.04,28180.0,63.8124,63.8124,63.7178,63.7178,28180.0
2016-10-31 14:10:00,74.03,74.04,73.96,73.99,33462.0,63.7092,63.7178,63.6489,63.6748,33462.0
2016-10-31 14:20:00,73.98,74.03,73.95,73.98,23111.0,63.6661,63.7092,63.6403,63.6661,23111.0
2016-10-31 14:30:00,73.98,74.16,73.98,74.14,20961.0,63.6661,63.8211,63.6661,63.8038,20961.0
2016-10-31 14:40:00,74.13,74.13,73.97,73.98,27722.0,63.7952,63.7952,63.6575,63.6661,27722.0
2016-10-31 14:50:00,73.99,74.01,73.92,73.95,33696.0,63.6748,63.692,63.6145,63.6403,33696.0
2016-10-31 15:00:00,73.97,73.99,73.92,73.94,48426.0,63.6575,63.6748,63.6145,63.6317,48426.0
2016-10-31 15:10:00,73.94,74.11,73.94,74.09,39215.0,63.6317,63.778,63.6317,63.7608,39215.0
2016-10-31 15:20:00,74.09,74.13,74.03,74.07,37049.0,63.7608,63.7952,63.7092,63.7436,37049.0
2016-10-31 15:30:00,74.07,74.09,73.99,74.06,52026.0,63.7436,63.7608,63.6748,63.735,52026.0
2016-10-31 15:40:00,74.06,74.09,74.03,74.08,69859.0,63.735,63.7608,63.7092,63.7522,69859.0
2016-10-31 15:50:00,74.07,74.07,73.86,73.94,178915.0,63.7436,63.7436,63.5629,63.6317,178915.0
2016-11-01 09:30:00,73.91,75.4,73.89,75.0,60034.0,63.6059,64.8882,63.5887,64.5439,60034.0
2016-11-01 09:40:00,75.11,75.7,74.8,75.35,206082.0,64.6386,65.1464,64.3718,64.8451,206082.0
2016-11-01 09:50:00,75.36,76.47,75.26,76.11,228011.0,64.8538,65.809,64.7677,65.4992,228011.0
2016-11-01 10:00:00,76.19,76.29,75.84,76.11,161478.0,65.568,65.6541,65.2668,65.4992,161478.0
2016-11-01 10:10:00,76.11,76.36,76.0,76.18,100255.0,65.4992,65.7143,65.4045,65.5594,100255.0
2016-11-01 10:20:00,76.17,76.92,76.16,76.61,121381.0,65.5508,66.1963,65.5422,65.9295,121381.0
2016-11-01 10:30:00,76.63,76.74,76.3,76.36,55398.0,65.9467,66.0414,65.6627,65.7143,55398.0
2016-11-01 10:40:00,76.36,76.5,76.19,76.37,65100.0,65.7143,65.8348,65.568,65.7229,65100.0
2016-11-01 10:50:00,76.37,76.46,76.11,76.33,136813.0,65.7229,65.8004,65.4992,65.6885,136813.0
2016-11-01 11:00:00,76.35,76.69,76.19,76.69,138488.0,65.7057,65.9983,65.568,65.9983,138488.0
2016-11-01 11:10:00,76.69,77.0,76.65,76.95,57072.0,65.9983,66.2651,65.9639,66.2221,57072.0
2016-11-01 11:20:00,76.96,76.96,76.81,76.83,44553.0,66.2307,66.2307,66.1016,66.1188,44553.0
2016-11-01 11:30:00,76.78,76.92,76.77,76.8,46906.0,66.0758,66.1963,66.0672,66.093,46906.0
2016-11-01 11:40:00,76.78,76.82,76.74,76.75,39075.0,66.0758,66.1102,66.0414,66.05,39075.0
2016-11-01 11:50:00,76.78,76.79,76.55,76.62,35730.0,66.0758,66.0844,65.8779,65.9381,35730.0
2016-11-01 12:00:00,76.64,76.64,76.38,76.4,36506.0,65.9553,65.9553,65.7316,65.7488,36506.0
2016-11-01 12:10:00,76.39,76.55,76.36,76.36,60252.0,65.7402,65.8779,65.7143,65.7143,60252.0
2016-11-01 12:20:00,76.39,76.51,76.37,76.49,40805.0,65.7402,65.8434,65.7229,65.8262,40805.0
2016-11-01 12:30:00,76.49,76.55,76.36,76.36,29157.0,65.8262,65.8779,65.7143,65.7143,29157.0
2016-11-01 12:40:00,76.37,76.39,76.16,76.19,38549.0,65.7229,65.7402,65.5422,65.568,38549.0
2016-11-01 12:50:00,76.19,76.27,76.16,76.23,34191.0,65.568,65.6369,65.5422,65.6025,34191.0
2016-11-01 13:00:00,76.23,76.31,76.18,76.21,45130.0,65.6025,65.6713,65.5594,65.5853,45130.0
2016-11-01 13:10:00,76.21,76.22,76.02,76.16,25968.0,65.5853,65.5939,65.4217,65.5422,25968.0
2016-11-01 13:20:00,76.16,76.65,76.14,76.64,34699.0,65.5422,65.9639,65.525,65.9553,34699.0
2016-11-01 13:30:00,76.64,76.66,76.48,76.6,76290.0,65.9553,65.9725,65.8176,65.9209,76290.0
2016-11-01 13:40:00,76.59,76.6,76.38,76.42,50698.0,65.9123,65.9209,65.7316,65.766,50698.0
2016-11-01 13:50:00,76.42,76.5,76.37,76.42,52466.0,65.766,65.8348,65.7229,65.766,52466.0
2016-11-01 14:00:00,76.41,76.53,76.38,76.51,71365.0,65.7574,65.8606,65.7316,65.8434,71365.0
2016-11-01 14:10:00,76.5,76.57,76.11,76.18,57514.0,65.8348,65.8951,65.4992,65.5594,57514.0
2016-11-01 14:20:00,76.19,76.51,76.14,76.49,56891.0,65.568,65.8434,65.525,65.8262,56891.0
2016-11-01 14:30:00,76.47,76.84,76.37,76.77,66586.0,65.809,66.1274,65.7229,66.0672,66586.0
2016-11-01 14:40:00,76.78,76.86,76.67,76.67,73545.0,66.0758,66.1446,65.9811,65.9811,73545.0
2016-11-01 14:50:00,76.66,76.78,76.65,76.74,46137.0,65.9725,66.0758,65.9639,66.0414,46137.0
2016-11-01 15:00:00,76.74,76.85,76.58,76.59,98573.0,66.0414,66.136,65.9037,65.9123,98573.0
2016-11-01 15:10:00,76.59,76.87,76.56,76.85,67387.0,65.9123,66.1532,65.8865,66.136,67387.0
2016-11-01 15:20:00,76.85,76.97,76.81,76.96,71531.0,66.136,66.2393,66.1016,66.2307,71531.0
2016-11-01 15:30:00,76.95,76.95,76.73,76.88,128852.0,66.2221,66.2221,66.0328,66.1618,128852.0
2016-11-01 15:40:00,76.88,77.1,76.76,77.09,213273.0,66.1618,66.3512,66.0586,66.3426,213273.0
2016-11-01 15:50:00,77.09,77.11,76.82,76.84,490942.0,66.3426,66.3598,66.1102,66.1274,490942.0
2016-11-02 09:30:00,76.61,76.81,76.25,76.72,31103.0,65.9295,66.1016,65.6197,66.0242,31103.0
2016-11-02 09:40:00,76.7,76.73,76.46,76.48,20164.0,66.0069,66.0328,65.8004,65.8176,20164.0
2016-11-02 09:50:00,76.47,76.5,76.35,76.5,28238.0,65.809,65.8348,65.7057,65.8348,28238.0
2016-11-02 10:00:00,76.49,76.5,76.14,76.2,29621.0,65.8262,65.8348,65.525,65.5766,29621.0
2016-11-02 10:10:00,76.21,76.35,76.2,76.22,20610.0,65.5853,65.7057,65.5766,65.5939,20610.0
2016-11-02 10:20:00,76.19,76.27,76.08,76.25,24500.0,65.568,65.6369,65.4734,65.6197,24500.0
2016-11-02 10:30:00,76.24,76.24,76.05,76.14,37138.0,65.6111,65.6111,65.4476,65.525,37138.0
2016-11-02 10:40:00,76.14,76.42,76.09,76.41,40772.0,65.525,65.766,65.482,65.7574,40772.0
2016-11-02 10:50:00,76.4,76.51,76.29,76.48,18076.0,65.7488,65.8434,65.6541,65.8176,18076.0
2016-11-02 11:00:00,76.48,76.54,76.27,76.47,32490.0,65.8176,65.8692,65.6369,65.809,32490.0
2016-11-02 11:10:00,76.44,76.56,76.41,76.56,13173.0,65.7832,65.8865,65.7574,65.8865,13173.0
2016-11-02 11:20:00,76.52,76.59,76.44,76.46,10860.0,65.852,65.9123,65.7832,65.8004,10860.0
2016-11-02 11:30:00,76.47,76.53,76.44,76.5,20636.0,65.809,65.8606,65.7832,65.8348,20636.0
2016-11-02 11:40:00,76.51,76.6,76.46,76.58,16176.0,65.8434,65.9209,65.8004,65.9037,16176.0
2016-11-02 11:50:00,76.58,76.63,76.46,76.53,17810.0,65.9037,65.9467,65.8004,65.8606,17810.0
2016-11-02 12:00:00,76.53,76.54,76.31,76.4,16685.0,65.8606,65.8692,65.6713,65.7488,16685.0
2016-11-02 12:10:00,76.41,76.45,76.17,76.25,20568.0,65.7574,65.7918,65.5508,65.6197,20568.0
2016-11-02 12:20:00,76.24,76.29,76.15,76.19,12961.0,65.6111,65.6541,65.5336,65.568,12961.0
2016-11-02 12:30:00,76.17,76.2,76.12,76.17,13401.0,65.5508,65.5766,65.5078,65.5508,13401.0
2016-11-02 12:40:00,76.18,76.19,76.11,76.14,13640.0,65.5594,65.568,65.4992,65.525,13640.0
2016-11-02 12:50:00,76.14,76.18,76.03,76.05,25177.0,65.525,65.5594,65.4303,65.4476,25177.0
2016-11-02 13:00:00,76.05,76.06,75.8,75.83,36709.0,65.4476,65.4562,65.2324,65.2582,36709.0
2016-11-02 13:10:00,75.82,75.85,75.4,75.42,135698.0,65.2496,65.2754,64.8882,64.9054,135698.0
2016-11-02 13:20:00,75.44,75.62,75.44,75.55,51481.0,64.9226,65.0775,64.9226,65.0173,51481.0
2016-11-02 13:30:00,75.55,75.64,75.46,75.46,22644.0,65.0173,65.0947,64.9398,64.9398,22644.0
2016-11-02 13:40:00,75.46,75.46,75.34,75.43,58035.0,64.9398,64.9398,64.8365,64.914,58035.0
2016-11-02 13:50:00,75.43,75.48,75.4,75.41,34311.0,64.914,64.957,64.8882,64.8968,34311.0
2016-11-02 14:00:00,75.44,75.47,74.88,75.01,54120.0,64.9226,64.9484,64.4407,64.5525,54120.0
2016-11-02 14:10:00,75.04,75.39,75.01,75.34,32530.0,64.5784,64.8796,64.5525,64.8365,32530.0
2016-11-02 14:20:00,75.33,75.48,75.31,75.42,70008.0,64.8279,64.957,64.8107,64.9054,70008.0
2016-11-02 14:30:00,75.41,75.56,75.41,75.47,34749.0,64.8968,65.0259,64.8968,64.9484,34749.0
2016-11-02 14:40:00,75.47,75.57,75.39,75.45,42613.0,64.9484,65.0345,64.8796,64.9312,42613.0
2016-11-02 14:50:00,75.48,75.56,75.43,75.48,28982.0,64.957,65.0259,64.914,64.957,28982.0
2016-11-02 15:00:00,75.47,75.59,75.4,75.55,43725.0,64.9484,65.0517,64.8882,65.0173,43725.0
2016-11-02 15:10:00,75.55,75.55,75.39,75.39,50472.0,65.0173,65.0173,64.8796,64.8796,50472.0
2016-11-02 15:20:00,75.39,75.46,75.3,75.31,64798.0,64.8796,64.9398,64.8021,64.8107,64798.0
2016-11-02 15:30:00,75.3,75.31,75.19,75.2,87956.0,64.8021,64.8107,64.7075,64.7161,87956.0
2016-11-02 15:40:00,75.21,75.29,75.08,75.2,104046.0,64.7247,64.7935,64.6128,64.7161,104046.0
2016-11-02 15:50:00,75.19,75.21,74.94,75.08,259615.0,64.7075,64.7247,64.4923,64.6128,259615.0
2016-11-03 09:30:00,75.07,75.38,75.01,75.14,24597.0,64.6042,64.871,64.5525,64.6644,24597.0
2016-11-03 09:40:00,75.17,75.23,75.0,75.13,9526.0,64.6902,64.7419,64.5439,64.6558,9526.0
2016-11-03 09:50:00,75.09,75.18,75.01,75.15,16014.0,64.6214,64.6988,64.5525,64.673,16014.0
2016-11-03 10:00:00,75.14,75.15,74.91,75.02,20072.0,64.6644,64.673,64.4665,64.5612,20072.0
2016-11-03 10:10:00,75.02,75.04,74.83,74.95,16323.0,64.5612,64.5784,64.3976,64.5009,16323.0
2016-11-03 10:20:00,74.98,74.98,74.87,74.96,12241.0,64.5267,64.5267,64.4321,64.5095,12241.0
2016-11-03 10:30:00,74.98,74.98,74.87,74.87,14474.0,64.5267,64.5267,64.4321,64.4321,14474.0
2016-11-03 10:40:00,74.88,74.98,74.82,74.85,15270.0,64.4407,64.5267,64.389,64.4149,15270.0
2016-11-03 10:50:00,74.86,74.97,74.75,74.8,26593.0,64.4235,64.5181,64.3288,64.3718,26593.0
2016-11-03 11:00:00,74.82,74.95,74.79,74.95,17463.0,64.389,64.5009,64.3632,64.5009,17463.0
2016-11-03 11:10:00,74.94,74.98,74.85,74.98,10652.0,64.4923,64.5267,64.4149,64.5267,10652.0
2016-11-03 11:20:00,75.0,75.02,74.91,74.98,43594.0,64.5439,64.5612,64.4665,64.5267,43594.0
2016-11-03 11:30:00,74.99,75.21,74.96,75.07,14462.0,64.5353,64.7247,64.5095,64.6042,14462.0
2016-11-03 11:40:00,75.08,75.1,74.97,75.09,10900.0,64.6128,64.63,64.5181,64.6214,10900.0
2016-11-03 11:50:00,75.1,75.17,75.08,75.12,18235.0,64.63,64.6902,64.6128,64.6472,18235.0
2016-11-03 12:00:00,75.11,75.21,75.03,75.06,14699.0,64.6386,64.7247,64.5698,64.5956,14699.0
2016-11-03 12:10:00,75.08,75.12,75.04,75.07,13036.0,64.6128,64.6472,64.5784,64.6042,13036.0
2016-11-03 12:20:00,75.07,75.2,75.07,75.2,19301.0,64.6042,64.7161,64.6042,64.7161,19301.0
2016-11-03 12:30:00,75.19,75.21,75.09,75.12,12665.0,64.7075,64.7247,64.6214,64.6472,12665.0
2016-11-03 12:40:00,75.13,75.15,75.04,75.11,9832.0,64.6558,64.673,64.5784,64.6386,9832.0
2016-11-03 12:50:00,75.09,75.2,75.09,75.18,7821.0,64.6214,64.7161,64.6214,64.6988,7821.0
2016-11-03 13:00:00,75.2,75.24,75.04,75.08,14133.0,64.7161,64.7505,64.5784,64.6128,14133.0
2016-11-03 13:10:00,75.07,75.14,75.07,75.11,18909.0,64.6042,64.6644,64.6042,64.6386,18909.0
2016-11-03 13:20:00,75.11,75.35,75.09,75.28,18902.0,64.6386,64.8451,64.6214,64.7849,18902.0
2016-11-03 13:30:00,75.26,75.29,75.17,75.19,8683.0,64.7677,64.7935,64.6902,64.7075,8683.0
2016-11-03 13:40:00,75.2,75.25,75.14,75.16,13044.0,64.7161,64.7591,64.6644,64.6816,13044.0
2016-11-03 13:50:00,75.16,75.18,75.09,75.14,17450.0,64.6816,64.6988,64.6214,64.6644,17450.0
2016-11-03 14:00:00,75.17,75.19,75.07,75.18,33952.0,64.6902,64.7075,64.6042,64.6988,33952.0
2016-11-03 14:10:00,75.19,75.28,75.08,75.08,14859.0,64.7075,64.7849,64.6128,64.6128,14859.0
2016-11-03 14:20:00,75.07,75.17,75.07,75.17,12644.0,64.6042,64.6902,64.6042,64.6902,12644.0
2016-11-03 14:30:00,75.16,75.19,75.06,75.08,20465.0,64.6816,64.7075,64.5956,64.6128,20465.0
2016-11-03 14:40:00,75.09,75.17,75.05,75.1,18910.0,64.6214,64.6902,64.587,64.63,18910.0
2016-11-03 14:50:00,75.11,75.18,75.09,75.17,13625.0,64.6386,64.6988,64.6214,64.6902,13625.0
2016-11-03 15:00:00,75.17,75.17,75.05,75.07,23663.0,64.6902,64.6902,64.587,64.6042,23663.0
2016-11-03 15:10:00,75.07,75.13,75.03,75.04,26521.0,64.6042,64.6558,64.5698,64.5784,26521.0
2016-11-03 15:20:00,75.04,75.08,75.03,75.05,25507.0,64.5784,64.6128,64.5698,64.587,25507.0
2016-11-03 15:30:00,75.05,75.05,74.89,74.95,45068.0,64.587,64.587,64.4493,64.5009,45068.0
2016-11-03 15:40:00,74.95,74.97,74.89,74.96,79104.0,64.5009,64.5181,64.4493,64.5095,79104.0
2016-11-03 15:50:00,74.95,75.0,74.91,74.97,96393.0,64.5009,64.5439,64.4665,64.5181,96393.0
2016-11-04 09:30:00,74.9,75.25,74.89,75.22,16042.0,64.4579,64.7591,64.4493,64.7333,16042.0
2016-11-04 09:40:00,75.17,75.25,74.86,74.87,29909.0,64.6902,64.7591,64.4235,64.4321,29909.0
2016-11-04 09:50:00,74.86,75.21,74.86,75.19,23540.0,64.4235,64.7247,64.4235,64.7075,23540.0
2016-11-04 10:00:00,75.17,75.29,75.12,75.16,26858.0,64.6902,64.7935,64.6472,64.6816,26858.0
2016-11-04 10:10:00,75.14,75.24,75.0,75.24,15768.0,64.6644,64.7505,64.5439,64.7505,15768.0
2016-11-04 10:20:00,75.24,75.28,75.14,75.27,11462.0,64.7505,64.7849,64.6644,64.7763,11462.0
2016-11-04 10:30:00,75.25,75.36,75.25,75.28,28572.0,64.7591,64.8538,64.7591,64.7849,28572.0
2016-11-04 10:40:00,75.28,75.28,75.1,75.1,8027.0,64.7849,64.7849,64.63,64.63,8027.0
2016-11-04 10:50:00,75.09,75.16,75.07,75.08,6774.0,64.6214,64.6816,64.6042,64.6128,6774.0
2016-11-04 11:00:00,75.09,75.22,75.09,75.17,6804.0,64.6214,64.7333,64.6214,64.6902,6804.0
2016-11-04 11:10:00,75.13,75.23,75.1,75.2,31087.0,64.6558,64.7419,64.63,64.7161,31087.0
2016-11-04 11:20:00,75.22,75.3,75.14,75.3,15316.0,64.7333,64.8021,64.6644,64.8021,15316.0
2016-11-04 11:30:00,75.29,75.31,75.21,75.24,14843.0,64.7935,64.8107,64.7247,64.7505,14843.0
2016-11-04 11:40:00,75.25,75.3,75.19,75.26,7909.0,64.7591,64.8021,64.7075,64.7677,7909.0
2016-11-04 11:50:00,75.27,75.38,75.25,75.38,9500.0,64.7763,64.871,64.7591,64.871,9500.0
2016-11-04 12:00:00,75.37,75.45,75.34,75.42,12502.0,64.8624,64.9312,64.8365,64.9054,12502.0
2016-11-04 12:10:00,75.43,75.61,75.43,75.61,21610.0,64.914,65.0689,64.914,65.0689,21610.0
2016-11-04 12:20:00,75.62,75.69,75.57,75.69,21077.0,65.0775,65.1377,65.0345,65.1377,21077.0
2016-11-04 12:30:00,75.69,75.72,75.66,75.72,14578.0,65.1377,65.1636,65.1119,65.1636,14578.0
2016-11-04 12:40:00,75.71,75.79,75.71,75.79,17504.0,65.155,65.2238,65.155,65.2238,17504.0
2016-11-04 12:50:00,75.8,75.85,75.74,75.83,14330.0,65.2324,65.2754,65.1808,65.2582,14330.0
2016-11-04 13:00:00,75.82,75.87,75.78,75.86,17443.0,65.2496,65.2927,65.2152,65.284,17443.0
2016-11-04 13:10:00,75.86,75.9,75.84,75.87,22085.0,65.284,65.3185,65.2668,65.2927,22085.0
2016-11-04 13:20:00,75.86,75.89,75.78,75.79,20743.0,65.284,65.3099,65.2152,65.2238,20743.0
2016-11-04 13:30:00,75.78,75.84,75.78,75.83,17407.0,65.2152,65.2668,65.2152,65.2582,17407.0
2016-11-04 13:40:00,75.83,75.84,75.75,75.78,13350.0,65.2582,65.2668,65.1894,65.2152,13350.0
2016-11-04 13:50:00,75.77,75.77,75.72,75.72,17728.0,65.2066,65.2066,65.1636,65.1636,17728.0
2016-11-04 14:00:00,75.73,75.73,75.66,75.69,23444.0,65.1722,65.1722,65.1119,65.1377,23444.0
2016-11-04 14:10:00,75.69,75.74,75.68,75.72,13306.0,65.1377,65.1808,65.1291,65.1636,13306.0
2016-11-04 14:20:00,75.73,75.78,75.72,75.75,16605.0,65.1722,65.2152,65.1636,65.1894,16605.0
2016-11-04 14:30:00,75.75,75.76,75.71,75.74,35131.0,65.1894,65.198,65.155,65.1808,35131.0
2016-11-04 14:40:00,75.74,75.79,75.66,75.67,45132.0,65.1808,65.2238,65.1119,65.1205,45132.0
2016-11-04 14:50:00,75.67,75.71,75.62,75.69,56921.0,65.1205,65.155,65.0775,65.1377,56921.0
2016-11-04 15:00:00,75.69,75.69,75.6,75.6,56006.0,65.1377,65.1377,65.0603,65.0603,56006.0
2016-11-04 15:10:00,75.58,75.64,75.57,75.57,24237.0,65.0431,65.0947,65.0345,65.0345,24237.0
2016-11-04 15:20:00,75.55,75.62,75.47,75.52,26663.0,65.0173,65.0775,64.9484,64.9914,26663.0
2016-11-04 15:30:00,75.51,75.51,75.3,75.39,57586.0,64.9828,64.9828,64.8021,64.8796,57586.0
2016-11-04 15:40:00,75.39,75.39,75.24,75.31,81611.0,64.8796,64.8796,64.7505,64.8107,81611.0
2016-11-04 15:50:00,75.3,75.49,75.22,75.43,266398.0,64.8021,64.9656,64.7333,64.914,266398.0
2016-11-07 09:30:00,76.38,76.75,76.38,76.65,28682.0,65.7316,66.05,65.7316,65.9639,28682.0
2016-11-07 09:40:00,76.59,76.7,76.49,76.57,17952.0,65.9123,66.0069,65.8262,65.8951,17952.0
2016-11-07 09:50:00,76.54,76.59,76.32,76.35,80526.0,65.8692,65.9123,65.6799,65.7057,80526.0
2016-11-07 10:00:00,76.34,76.52,76.34,76.34,29535.0,65.6971,65.852,65.6971,65.6971,29535.0
2016-11-07 10:10:00,76.34,76.42,76.23,76.23,22150.0,65.6971,65.766,65.6025,65.6025,22150.0
2016-11-07 10:20:00,76.23,76.54,76.23,76.53,76729.0,65.6025,65.8692,65.6025,65.8606,76729.0
2016-11-07 10:30:00,76.51,76.55,76.43,76.47,30643.0,65.8434,65.8779,65.7746,65.809,30643.0
2016-11-07 10:40:00,76.49,76.51,76.43,76.51,29403.0,65.8262,65.8434,65.7746,65.8434,29403.0
2016-11-07 10:50:00,76.5,76.57,76.44,76.56,19190.0,65.8348,65.8951,65.7832,65.8865,19190.0
2016-11-07 11:00:00,76.57,76.62,76.51,76.62,89096.0,65.8951,65.9381,65.8434,65.9381,89096.0
2016-11-07 11:10:00,76.61,76.61,76.45,76.46,25618.0,65.9295,65.9295,65.7918,65.8004,25618.0
2016-11-07 11:20:00,76.45,76.45,76.33,76.33,25426.0,65.7918,65.7918,65.6885,65.6885,25426.0
2016-11-07 11:30:00,76.33,76.4,76.33,76.39,31800.0,65.6885,65.7488,65.6885,65.7402,31800.0
2016-11-07 11:40:00,76.39,76.61,76.39,76.57,20337.0,65.7402,65.9295,65.7402,65.8951,20337.0
2016-11-07 11:50:00,76.58,76.64,76.48,76.5,36504.0,65.9037,65.9553,65.8176,65.8348,36504.0
2016-11-07 12:00:00,76.51,76.62,76.48,76.56,71508.0,65.8434,65.9381,65.8176,65.8865,71508.0
2016-11-07 12:10:00,76.56,76.73,76.56,76.72,72721.0,65.8865,66.0328,65.8865,66.0242,72721.0
2016-11-07 12:20:00,76.73,76.81,76.73,76.76,24131.0,66.0328,66.1016,66.0328,66.0586,24131.0
2016-11-07 12:30:00,76.76,76.76,76.68,76.69,19448.0,66.0586,66.0586,65.9897,65.9983,19448.0
2016-11-07 12:40:00,76.69,76.72,76.64,76.65,12340.0,65.9983,66.0242,65.9553,65.9639,12340.0
2016-11-07 12:50:00,76.64,76.68,76.64,76.66,14421.0,65.9553,65.9897,65.9553,65.9725,14421.0
2016-11-07 13:00:00,76.66,76.73,76.61,76.62,39474.0,65.9725,66.0328,65.9295,65.9381,39474.0
2016-11-07 13:10:00,76.62,76.63,76.59,76.61,8724.0,65.9381,65.9467,65.9123,65.9295,8724.0
2016-11-07 13:20:00,76.63,76.64,76.54,76.54,15889.0,65.9467,65.9553,65.8692,65.8692,15889.0
2016-11-07 13:30:00,76.53,76.62,76.52,76.53,29164.0,65.8606,65.9381,65.852,65.8606,29164.0
2016-11-07 13:40:00,76.53,76.55,76.49,76.5,24350.0,65.8606,65.8779,65.8262,65.8348,24350.0
2016-11-07 13:50:00,76.5,76.55,76.47,76.53,21957.0,65.8348,65.8779,65.809,65.8606,21957.0
2016-11-07 14:00:00,76.53,76.54,76.49,76.51,21474.0,65.8606,65.8692,65.8262,65.8434,21474.0
2016-11-07 14:10:00,76.51,76.54,76.49,76.51,53006.0,65.8434,65.8692,65.8262,65.8434,53006.0
2016-11-07 14:20:00,76.5,76.51,76.49,76.5,21326.0,65.8348,65.8434,65.8262,65.8348,21326.0
2016-11-07 14:30:00,76.5,76.51,76.39,76.43,29232.0,65.8348,65.8434,65.7402,65.7746,29232.0
2016-11-07 14:40:00,76.42,76.42,76.3,76.33,23837.0,65.766,65.766,65.6627,65.6885,23837.0
2016-11-07 14:50:00,76.33,76.38,76.32,76.37,35403.0,65.6885,65.7316,65.6799,65.7229,35403.0
2016-11-07 15:00:00,76.37,76.38,76.25,76.26,76401.0,65.7229,65.7316,65.6197,65.6283,76401.0
2016-11-07 15:10:00,76.26,76.35,76.25,76.32,35315.0,65.6283,65.7057,65.6197,65.6799,35315.0
2016-11-07 15:20:00,76.31,76.38,76.29,76.33,35537.0,65.6713,65.7316,65.6541,65.6885,35537.0
2016-11-07 15:30:00,76.33,76.33,76.24,76.32,52304.0,65.6885,65.6885,65.6111,65.6799,52304.0
2016-11-07 15:40:00,76.32,76.52,76.28,76.52,81194.0,65.6799,65.852,65.6455,65.852,81194.0
2016-11-07 15:50:00,76.51,76.57,76.45,76.49,108882.0,65.8434,65.8951,65.7918,65.8262,108882.0
2016-11-08 09:30:00,76.5,76.54,76.01,76.54,22323.0,65.8348,65.8692,65.4131,65.8692,22323.0
2016-11-08 09:40:00,76.5,76.67,76.4,76.43,15406.0,65.8348,65.9811,65.7488,65.7746,15406.0
2016-11-08 09:50:00,76.42,76.54,76.37,76.48,9231.0,65.766,65.8692,65.7229,65.8176,9231.0
2016-11-08 10:00:00,76.46,76.57,76.39,76.39,9578.0,65.8004,65.8951,65.7402,65.7402,9578.0
2016-11-08 10:10:00,76.42,76.46,76.32,76.42,9794.0,65.766,65.8004,65.6799,65.766,9794.0
2016-11-08 10:20:00,76.44,76.47,76.38,76.4,8068.0,65.7832,65.809,65.7316,65.7488,8068.0
2016-11-08 10:30:00,76.4,76.48,76.39,76.4,11810.0,65.7488,65.8176,65.7402,65.7488,11810.0
2016-11-08 10:40:00,76.39,76.41,76.34,76.41,7147.0,65.7402,65.7574,65.6971,65.7574,7147.0
2016-11-08 10:50:00,76.39,76.43,76.34,76.37,2336.0,65.7402,65.7746,65.6971,65.7229,2336.0
2016-11-08 11:00:00,76.39,76.44,76.35,76.4,17815.0,65.7402,65.7832,65.7057,65.7488,17815.0
2016-11-08 11:10:00,76.42,76.53,76.4,76.46,14568.0,65.766,65.8606,65.7488,65.8004,14568.0
2016-11-08 11:20:00,76.45,76.52,76.41,76.5,15207.0,65.7918,65.852,65.7574,65.8348,15207.0
2016-11-08 11:30:00,76.49,76.61,76.48,76.57,6511.0,65.8262,65.9295,65.8176,65.8951,6511.0
2016-11-08 11:40:00,76.61,76.61,76.52,76.55,9889.0,65.9295,65.9295,65.852,65.8779,9889.0
2016-11-08 11:50:00,76.57,76.65,76.55,76.65,31118.0,65.8951,65.9639,65.8779,65.9639,31118.0
2016-11-08 12:00:00,76.63,76.68,76.59,76.65,14002.0,65.9467,65.9897,65.9123,65.9639,14002.0
2016-11-08 12:10:00,76.65,76.81,76.64,76.81,16681.0,65.9639,66.1016,65.9553,66.1016,16681.0
2016-11-08 12:20:00,76.84,76.9,76.83,76.86,10278.0,66.1274,66.1791,66.1188,66.1446,10278.0
2016-11-08 12:30:00,76.84,76.86,76.73,76.76,13897.0,66.1274,66.1446,66.0328,66.0586,13897.0
2016-11-08 12:40:00,76.74,76.81,76.73,76.8,9262.0,66.0414,66.1016,66.0328,66.093,9262.0
2016-11-08 12:50:00,76.81,76.85,76.79,76.81,16849.0,66.1016,66.136,66.0844,66.1016,16849.0
2016-11-08 13:00:00,76.82,76.86,76.74,76.75,11227.0,66.1102,66.1446,66.0414,66.05,11227.0
2016-11-08 13:10:00,76.75,76.85,76.75,76.85,11462.0,66.05,66.136,66.05,66.136,11462.0
2016-11-08 13:20:00,76.85,76.94,76.84,76.9,15301.0,66.136,66.2135,66.1274,66.1791,15301.0
2016-11-08 13:30:00,76.9,76.99,76.89,76.96,30244.0,66.1791,66.2565,66.1705,66.2307,30244.0
2016-11-08 13:40:00,76.98,77.0,76.88,76.92,14530.0,66.2479,66.2651,66.1618,66.1963,14530.0
2016-11-08 13:50:00,76.93,76.93,76.87,76.91,8905.0,66.2049,66.2049,66.1532,66.1877,8905.0
2016-11-08 14:00:00,76.91,76.94,76.79,76.81,20122.0,66.1877,66.2135,66.0844,66.1016,20122.0
2016-11-08 14:10:00,76.81,76.82,76.72,76.76,23979.0,66.1016,66.1102,66.0242,66.0586,23979.0
2016-11-08 14:20:00,76.75,76.87,76.75,76.84,23476.0,66.05,66.1532,66.05,66.1274,23476.0
2016-11-08 14:30:00,76.84,76.84,76.69,76.73,12518.0,66.1274,66.1274,65.9983,66.0328,12518.0
2016-11-08 14:40:00,76.72,76.72,76.59,76.65,14351.0,66.0242,66.0242,65.9123,65.9639,14351.0
2016-11-08 14:50:00,76.65,76.69,76.62,76.64,13279.0,65.9639,65.9983,65.9381,65.9553,13279.0
2016-11-08 15:00:00,76.64,76.72,76.55,76.7,19110.0,65.9553,66.0242,65.8779,66.0069,19110.0
2016-11-08 15:10:00,76.71,76.73,76.57,76.62,20716.0,66.0155,66.0328,65.8951,65.9381,20716.0
2016-11-08 15:20:00,76.63,76.7,76.62,76.67,21670.0,65.9467,66.0069,65.9381,65.9811,21670.0
2016-11-08 15:30:00,76.67,76.75,76.67,76.73,39579.0,65.9811,66.05,65.9811,66.0328,39579.0
2016-11-08 15:40:00,76.73,76.73,76.65,76.69,51056.0,66.0328,66.0328,65.9639,65.9983,51056.0
2016-11-08 15:50:00,76.69,76.71,76.5,76.6,163196.0,65.9983,66.0155,65.8348,65.9209,163196.0
2016-11-09 09:30:00,75.68,76.13,74.96,75.5,67332.0,65.1291,65.5164,64.5095,64.9742,67332.0
2016-11-09 09:40:00,75.51,76.19,75.33,76.18,39383.0,64.9828,65.568,64.8279,65.5594,39383.0
2016-11-09 09:50:00,76.11,76.21,75.69,75.69,34621.0,65.4992,65.5853,65.1377,65.1377,34621.0
2016-11-09 10:00:00,75.6,75.95,75.54,75.85,41304.0,65.0603,65.3615,65.0087,65.2754,41304.0
2016-11-09 10:10:00,75.86,75.9,75.62,75.62,24896.0,65.284,65.3185,65.0775,65.0775,24896.0
2016-11-09 10:20:00,75.62,76.0,75.62,76.0,18782.0,65.0775,65.4045,65.0775,65.4045,18782.0
2016-11-09 10:30:00,76.02,76.09,75.98,76.05,50241.0,65.4217,65.482,65.3873,65.4476,50241.0
2016-11-09 10:40:00,76.03,76.13,75.93,76.03,22829.0,65.4303,65.5164,65.3443,65.4303,22829.0
2016-11-09 10:50:00,76.01,76.11,75.99,76.02,23164.0,65.4131,65.4992,65.3959,65.4217,23164.0
2016-11-09 11:00:00,76.03,76.07,75.72,75.72,23326.0,65.4303,65.4648,65.1636,65.1636,23326.0
2016-11-09 11:10:00,75.73,75.78,75.65,75.78,27490.0,65.1722,65.2152,65.1033,65.2152,27490.0
2016-11-09 11:20:00,75.76,75.89,75.69,75.89,20793.0,65.198,65.3099,65.1377,65.3099,20793.0
2016-11-09 11:30:00,75.89,76.23,75.89,76.13,22557.0,65.3099,65.6025,65.3099,65.5164,22557.0
2016-11-09 11:40:00,76.14,76.35,76.02,76.35,13420.0,65.525,65.7057,65.4217,65.7057,13420.0
2016-11-09 11:50:00,76.35,76.5,76.32,76.42,16825.0,65.7057,65.8348,65.6799,65.766,16825.0
2016-11-09 12:00:00,76.43,76.5,76.12,76.12,12684.0,65.7746,65.8348,65.5078,65.5078,12684.0
2016-11-09 12:10:00,76.12,76.28,76.02,76.25,10021.0,65.5078,65.6455,65.4217,65.6197,10021.0
2016-11-09 12:20:00,76.27,76.39,76.27,76.38,7159.0,65.6369,65.7402,65.6369,65.7316,7159.0
2016-11-09 12:30:00,76.38,76.6,76.35,76.37,8447.0,65.7316,65.9209,65.7057,65.7229,8447.0
2016-11-09 12:40:00,76.46,76.53,76.34,76.35,7107.0,65.8004,65.8606,65.6971,65.7057,7107.0
2016-11-09 12:50:00,76.37,76.58,76.32,76.58,7435.0,65.7229,65.9037,65.6799,65.9037,7435.0
2016-11-09 13:00:00,76.56,76.61,76.39,76.47,10889.0,65.8865,65.9295,65.7402,65.809,10889.0
2016-11-09 13:10:00,76.5,76.68,76.47,76.5,13939.0,65.8348,65.9897,65.809,65.8348,13939.0
2016-11-09 13:20:00,76.48,76.5,76.22,76.3,15205.0,65.8176,65.8348,65.5939,65.6627,15205.0
2016-11-09 13:30:00,76.28,76.47,76.25,76.38,11690.0,65.6455,65.809,65.6197,65.7316,11690.0
2016-11-09 13:40:00,76.37,76.61,76.37,76.52,9464.0,65.7229,65.9295,65.7229,65.852,9464.0
2016-11-09 13:50:00,76.55,76.7,76.49,76.53,15512.0,65.8779,66.0069,65.8262,65.8606,15512.0
2016-11-09 14:00:00,76.48,76.67,76.44,76.62,22594.0,65.8176,65.9811,65.7832,65.9381,22594.0
2016-11-09 14:10:00,76.62,76.77,76.55,76.74,15252.0,65.9381,66.0672,65.8779,66.0414,15252.0
2016-11-09 14:20:00,76.75,76.82,76.69,76.74,12707.0,66.05,66.1102,65.9983,66.0414,12707.0
2016-11-09 14:30:00,76.75,77.08,76.75,77.08,42940.0,66.05,66.334,66.05,66.334,42940.0
2016-11-09 14:40:00,77.1,77.15,76.99,76.99,20696.0,66.3512,66.3942,66.2565,66.2565,20696.0
2016-11-09 14:50:00,76.99,77.03,76.9,76.94,35661.0,66.2565,66.2909,66.1791,66.2135,35661.0
2016-11-09 15:00:00,76.95,76.97,76.9,76.93,19037.0,66.2221,66.2393,66.1791,66.2049,19037.0
2016-11-09 15:10:00,76.95,77.02,76.9,76.98,20547.0,66.2221,66.2823,66.1791,66.2479,20547.0
2016-11-09 15:20:00,76.99,77.11,76.92,77.06,23702.0,66.2565,66.3598,66.1963,66.3168,23702.0
2016-11-09 15:30:00,77.07,77.08,76.9,76.92,36012.0,66.3254,66.334,66.1791,66.1963,36012.0
2016-11-09 15:40:00,76.92,77.02,76.87,76.98,82148.0,66.1963,66.2823,66.1532,66.2479,82148.0
2016-11-09 15:50:00,76.97,77.06,76.8,76.9,258603.0,66.2393,66.3168,66.093,66.1791,258603.0
2016-11-10 09:30:00,77.2,77.4,76.92,77.38,58633.0,66.4372,66.6093,66.1963,66.5921,58633.0
2016-11-10 09:40:00,77.37,77.4,77.32,77.36,16819.0,66.5835,66.6093,66.5405,66.5749,16819.0
2016-11-10 09:50:00,77.39,77.4,77.23,77.26,27634.0,66.6007,66.6093,66.4631,66.4889,27634.0
2016-11-10 10:00:00,77.29,77.33,77.03,77.04,24808.0,66.5147,66.5491,66.2909,66.2995,24808.0
2016-11-10 10:10:00,77.0,77.07,76.85,77.03,55292.0,66.2651,66.3254,66.136,66.2909,55292.0
2016-11-10 10:20:00,77.06,77.11,76.78,76.84,50828.0,66.3168,66.3598,66.0758,66.1274,50828.0
2016-11-10 10:30:00,76.88,76.92,76.2,76.28,32202.0,66.1618,66.1963,65.5766,65.6455,32202.0
2016-11-10 10:40:00,76.28,76.75,76.27,76.59,42191.0,65.6455,66.05,65.6369,65.9123,42191.0
2016-11-10 10:50:00,76.59,76.67,76.02,76.1,30611.0,65.9123,65.9811,65.4217,65.4906,30611.0
2016-11-10 11:00:00,76.05,76.22,75.86,76.1,33469.0,65.4476,65.5939,65.284,65.4906,33469.0
2016-11-10 11:10:00,76.09,76.26,76.04,76.1,32996.0,65.482,65.6283,65.439,65.4906,32996.0
2016-11-10 11:20:00,76.08,76.55,76.05,76.47,33804.0,65.4734,65.8779,65.4476,65.809,33804.0
2016-11-10 11:30:00,76.51,76.64,76.45,76.51,25575.0,65.8434,65.9553,65.7918,65.8434,25575.0
2016-11-10 11:40:00,76.53,76.84,76.5,76.78,26831.0,65.8606,66.1274,65.8348,66.0758,26831.0
2016-11-10 11:50:00,76.71,76.75,76.42,76.53,20609.0,66.0155,66.05,65.766,65.8606,20609.0
2016-11-10 12:00:00,76.56,76.74,76.53,76.56,18049.0,65.8865,66.0414,65.8606,65.8865,18049.0
2016-11-10 12:10:00,76.56,76.8,76.53,76.67,16357.0,65.8865,66.093,65.8606,65.9811,16357.0
2016-11-10 12:20:00,76.66,76.75,76.56,76.67,17340.0,65.9725,66.05,65.8865,65.9811,17340.0
2016-11-10 12:30:00,76.72,76.85,76.63,76.71,15158.0,66.0242,66.136,65.9467,66.0155,15158.0
2016-11-10 12:40:00,76.68,76.75,76.51,76.65,11316.0,65.9897,66.05,65.8434,65.9639,11316.0
2016-11-10 12:50:00,76.65,76.82,76.62,76.78,13715.0,65.9639,66.1102,65.9381,66.0758,13715.0
2016-11-10 13:00:00,76.81,77.07,76.74,77.07,11526.0,66.1016,66.3254,66.0414,66.3254,11526.0
2016-11-10 13:10:00,77.05,77.15,76.98,77.05,24694.0,66.3081,66.3942,66.2479,66.3081,24694.0
2016-11-10 13:20:00,77.01,77.11,76.87,77.05,10643.0,66.2737,66.3598,66.1532,66.3081,10643.0
2016-11-10 13:30:00,77.04,77.08,76.82,76.98,10678.0,66.2995,66.334,66.1102,66.2479,10678.0
2016-11-10 13:40:00,77.0,77.13,76.88,77.11,16054.0,66.2651,66.377,66.1618,66.3598,16054.0
2016-11-10 13:50:00,77.13,77.14,76.9,76.9,15500.0,66.377,66.3856,66.1791,66.1791,15500.0
2016-11-10 14:00:00,76.95,77.04,76.9,76.98,25240.0,66.2221,66.2995,66.1791,66.2479,25240.0
2016-11-10 14:10:00,76.99,77.05,76.92,77.0,55018.0,66.2565,66.3081,66.1963,66.2651,55018.0
2016-11-10 14:20:00,76.98,77.09,76.96,77.01,17638.0,66.2479,66.3426,66.2307,66.2737,17638.0
2016-11-10 14:30:00,77.0,77.02,76.77,76.81,40201.0,66.2651,66.2823,66.0672,66.1016,40201.0
2016-11-10 14:40:00,76.81,77.03,76.79,77.01,31233.0,66.1016,66.2909,66.0844,66.2737,31233.0
2016-11-10 14:50:00,77.01,77.08,76.99,77.08,19451.0,66.2737,66.334,66.2565,66.334,19451.0
2016-11-10 15:00:00,77.05,77.08,76.96,77.05,33010.0,66.3081,66.334,66.2307,66.3081,33010.0
2016-11-10 15:10:00,77.01,77.05,76.95,76.98,45450.0,66.2737,66.3081,66.2221,66.2479,45450.0
2016-11-10 15:20:00,76.97,77.08,76.95,77.05,46621.0,66.2393,66.334,66.2221,66.3081,46621.0
2016-11-10 15:30:00,77.02,77.06,76.86,76.93,44682.0,66.2823,66.3168,66.1446,66.2049,44682.0
2016-11-10 15:40:00,76.92,76.98,76.86,76.97,93893.0,66.1963,66.2479,66.1446,66.2393,93893.0
2016-11-10 15:50:00,76.98,77.08,76.91,77.05,198122.0,66.2479,66.334,66.1877,66.3081,198122.0
2016-11-11 09:30:00,76.66,76.91,76.44,76.69,10238.0,65.9725,66.1877,65.7832,65.9983,10238.0
2016-11-11 09:40:00,76.67,77.01,76.61,76.97,9216.0,65.9811,66.2737,65.9295,66.2393,9216.0
2016-11-11 09:50:00,76.89,76.96,76.62,76.87,24524.0,66.1705,66.2307,65.9381,66.1532,24524.0
2016-11-11 10:00:00,76.88,77.4,76.85,77.26,39403.0,66.1618,66.6093,66.136,66.4889,39403.0
2016-11-11 10:10:00,77.24,77.38,77.14,77.16,20761.0,66.4717,66.5921,66.3856,66.4028,20761.0
2016-11-11 10:20:00,77.14,77.2,76.96,77.16,18919.0,66.3856,66.4372,66.2307,66.4028,18919.0
2016-11-11 10:30:00,77.16,77.32,77.11,77.3,20195.0,66.4028,66.5405,66.3598,66.5233,20195.0
2016-11-11 10:40:00,77.31,77.35,77.07,77.07,20727.0,66.5319,66.5663,66.3254,66.3254,20727.0
2016-11-11 10:50:00,77.06,77.19,76.99,77.19,18289.0,66.3168,66.4286,66.2565,66.4286,18289.0
2016-11-11 11:00:00,77.17,77.18,76.89,76.9,31002.0,66.4114,66.42,66.1705,66.1791,31002.0
2016-11-11 11:10:00,76.9,76.96,76.7,76.95,46248.0,66.1791,66.2307,66.0069,66.2221,46248.0
2016-11-11 11:20:00,76.96,76.97,76.74,76.8,46779.0,66.2307,66.2393,66.0414,66.093,46779.0
2016-11-11 11:30:00,76.83,76.9,76.79,76.8,38704.0,66.1188,66.1791,66.0844,66.093,38704.0
2016-11-11 11:40:00,76.84,76.84,76.54,76.54,24684.0,66.1274,66.1274,65.8692,65.8692,24684.0
2016-11-11 11:50:00,76.58,76.75,76.54,76.67,26441.0,65.9037,66.05,65.8692,65.9811,26441.0
2016-11-11 12:00:00,76.68,76.82,76.6,76.82,44285.0,65.9897,66.1102,65.9209,66.1102,44285.0
2016-11-11 12:10:00,76.83,76.98,76.83,76.92,13347.0,66.1188,66.2479,66.1188,66.1963,13347.0
2016-11-11 12:20:00,76.92,76.92,76.74,76.76,23020.0,66.1963,66.1963,66.0414,66.0586,23020.0
2016-11-11 12:30:00,76.77,76.83,76.66,76.72,34500.0,66.0672,66.1188,65.9725,66.0242,34500.0
2016-11-11 12:40:00,76.72,76.77,76.6,76.63,28676.0,66.0242,66.0672,65.9209,65.9467,28676.0
2016-11-11 12:50:00,76.63,76.71,76.61,76.67,13324.0,65.9467,66.0155,65.9295,65.9811,13324.0
2016-11-11 13:00:00,76.67,76.72,76.62,76.72,16381.0,65.9811,66.0242,65.9381,66.0242,16381.0
2016-11-11 13:10:00,76.73,76.76,76.45,76.48,20679.0,66.0328,66.0586,65.7918,65.8176,20679.0
2016-11-11 13:20:00,76.48,76.59,76.45,76.55,14159.0,65.8176,65.9123,65.7918,65.8779,14159.0
2016-11-11 13:30:00,76.58,76.6,76.43,76.46,16608.0,65.9037,65.9209,65.7746,65.8004,16608.0
2016-11-11 13:40:00,76.46,76.5,76.4,76.44,15193.0,65.8004,65.8348,65.7488,65.7832,15193.0
2016-11-11 13:50:00,76.44,76.49,76.3,76.33,17202.0,65.7832,65.8262,65.6627,65.6885,17202.0
2016-11-11 14:00:00,76.33,76.41,76.24,76.35,28945.0,65.6885,65.7574,65.6111,65.7057,28945.0
2016-11-11 14:10:00,76.35,76.41,76.33,76.4,12582.0,65.7057,65.7574,65.6885,65.7488,12582.0
2016-11-11 14:20:00,76.39,76.41,76.25,76.25,14516.0,65.7402,65.7574,65.6197,65.6197,14516.0
2016-11-11 14:30:00,76.25,76.33,76.22,76.22,19200.0,65.6197,65.6885,65.5939,65.5939,19200.0
2016-11-11 14:40:00,76.21,76.29,76.21,76.22,16489.0,65.5853,65.6541,65.5853,65.5939,16489.0
2016-11-11 14:50:00,76.23,76.35,76.22,76.3,30851.0,65.6025,65.7057,65.5939,65.6627,30851.0
2016-11-11 15:00:00,76.29,76.34,76.22,76.32,31851.0,65.6541,65.6971,65.5939,65.6799,31851.0
2016-11-11 15:10:00,76.31,76.4,76.3,76.36,24257.0,65.6713,65.7488,65.6627,65.7143,24257.0
2016-11-11 15:20:00,76.36,76.37,76.26,76.31,21844.0,65.7143,65.7229,65.6283,65.6713,21844.0
2016-11-11 15:30:00,76.32,76.34,76.26,76.28,51575.0,65.6799,65.6971,65.6283,65.6455,51575.0
2016-11-11 15:40:00,76.29,76.44,76.28,76.42,62751.0,65.6541,65.7832,65.6455,65.766,62751.0
2016-11-11 15:50:00,76.42,76.48,76.32,76.32,154089.0,65.766,65.8176,65.6799,65.6799,154089.0
2016-11-14 09:30:00,76.45,76.98,76.45,76.65,34747.0,65.7918,66.2479,65.7918,65.9639,34747.0
2016-11-14 09:40:00,76.62,76.66,76.41,76.5,30635.0,65.9381,65.9725,65.7574,65.8348,30635.0
2016-11-14 09:50:00,76.48,76.53,76.28,76.28,29994.0,65.8176,65.8606,65.6455,65.6455,29994.0
2016-11-14 10:00:00,76.31,76.52,76.26,76.46,25434.0,65.6713,65.852,65.6283,65.8004,25434.0
2016-11-14 10:10:00,76.49,76.57,76.44,76.5,35246.0,65.8262,65.8951,65.7832,65.8348,35246.0
2016-11-14 10:20:00,76.5,76.54,76.26,76.4,28069.0,65.8348,65.8692,65.6283,65.7488,28069.0
2016-11-14 10:30:00,76.4,76.41,76.2,76.39,35862.0,65.7488,65.7574,65.5766,65.7402,35862.0
2016-11-14 10:40:00,76.39,76.41,76.14,76.19,35511.0,65.7402,65.7574,65.525,65.568,35511.0
2016-11-14 10:50:00,76.16,76.23,75.99,76.02,47270.0,65.5422,65.6025,65.3959,65.4217,47270.0
2016-11-14 11:00:00,76.01,76.12,75.95,75.97,45992.0,65.4131,65.5078,65.3615,65.3787,45992.0
2016-11-14 11:10:00,75.95,76.04,75.91,76.0,37552.0,65.3615,65.439,65.3271,65.4045,37552.0
2016-11-14 11:20:00,75.98,75.99,75.51,75.57,135043.0,65.3873,65.3959,64.9828,65.0345,135043.0
2016-11-14 11:30:00,75.57,75.69,75.57,75.63,21283.0,65.0345,65.1377,65.0345,65.0861,21283.0
2016-11-14 11:40:00,75.62,75.62,75.35,75.39,48526.0,65.0775,65.0775,64.8451,64.8796,48526.0
2016-11-14 11:50:00,75.41,75.46,75.15,75.17,54514.0,64.8968,64.9398,64.673,64.6902,54514.0
2016-11-14 12:00:00,75.17,75.23,75.0,75.01,34385.0,64.6902,64.7419,64.5439,64.5525,34385.0
2016-11-14 12:10:00,75.02,75.12,74.95,75.08,33579.0,64.5612,64.6472,64.5009,64.6128,33579.0
2016-11-14 12:20:00,75.07,75.23,75.06,75.22,19685.0,64.6042,64.7419,64.5956,64.7333,19685.0
2016-11-14 12:30:00,75.22,75.24,75.05,75.09,34646.0,64.7333,64.7505,64.587,64.6214,34646.0
2016-11-14 12:40:00,75.1,75.13,74.97,75.1,36702.0,64.63,64.6558,64.5181,64.63,36702.0
2016-11-14 12:50:00,75.1,75.16,75.03,75.09,28346.0,64.63,64.6816,64.5698,64.6214,28346.0
2016-11-14 13:00:00,75.1,75.1,74.81,74.81,42632.0,64.63,64.63,64.3804,64.3804,42632.0
2016-11-14 13:10:00,74.84,75.05,74.82,75.04,55169.0,64.4063,64.587,64.389,64.5784,55169.0
2016-11-14 13:20:00,75.03,75.16,74.99,75.16,36016.0,64.5698,64.6816,64.5353,64.6816,36016.0
2016-11-14 13:30:00,75.17,75.37,75.17,75.37,27369.0,64.6902,64.8624,64.6902,64.8624,27369.0
2016-11-14 13:40:00,75.34,75.36,75.09,75.12,31370.0,64.8365,64.8538,64.6214,64.6472,31370.0
2016-11-14 13:50:00,75.13,75.22,75.07,75.19,36182.0,64.6558,64.7333,64.6042,64.7075,36182.0
2016-11-14 14:00:00,75.21,75.35,75.21,75.34,25104.0,64.7247,64.8451,64.7247,64.8365,25104.0
2016-11-14 14:10:00,75.33,75.44,75.27,75.4,25466.0,64.8279,64.9226,64.7763,64.8882,25466.0
2016-11-14 14:20:00,75.38,75.49,75.34,75.46,21450.0,64.871,64.9656,64.8365,64.9398,21450.0
2016-11-14 14:30:00,75.47,75.51,75.38,75.42,28152.0,64.9484,64.9828,64.871,64.9054,28152.0
2016-11-14 14:40:00,75.42,75.61,75.39,75.58,57322.0,64.9054,65.0689,64.8796,65.0431,57322.0
2016-11-14 14:50:00,75.6,75.79,75.57,75.76,36479.0,65.0603,65.2238,65.0345,65.198,36479.0
2016-11-14 15:00:00,75.76,75.78,75.61,75.66,65714.0,65.198,65.2152,65.0689,65.1119,65714.0
2016-11-14 15:10:00,75.65,75.67,75.53,75.55,40271.0,65.1033,65.1205,65.0001,65.0173,40271.0
2016-11-14 15:20:00,75.54,75.55,75.26,75.33,53307.0,65.0087,65.0173,64.7677,64.8279,53307.0
2016-11-14 15:30:00,75.34,75.45,75.3,75.31,45767.0,64.8365,64.9312,64.8021,64.8107,45767.0
2016-11-14 15:40:00,75.32,75.32,75.15,75.17,67778.0,64.8193,64.8193,64.673,64.6902,67778.0
2016-11-14 15:50:00,75.16,75.23,75.12,75.2,112177.0,64.6816,64.7419,64.6472,64.7161,112177.0
2016-11-15 09:30:00,75.54,75.81,75.54,75.7,16602.0,65.0087,65.241,65.0087,65.1464,16602.0
2016-11-15 09:40:00,75.68,75.84,75.48,75.55,9336.0,65.1291,65.2668,64.957,65.0173,9336.0
2016-11-15 09:50:00,75.56,75.72,75.49,75.56,16381.0,65.0259,65.1636,64.9656,65.0259,16381.0
2016-11-15 10:00:00,75.56,75.62,75.38,75.47,22521.0,65.0259,65.0775,64.871,64.9484,22521.0
2016-11-15 10:10:00,75.48,75.77,75.48,75.72,33670.0,64.957,65.2066,64.957,65.1636,33670.0
2016-11-15 10:20:00,75.71,75.77,75.66,75.73,43642.0,65.155,65.2066,65.1119,65.1722,43642.0
2016-11-15 10:30:00,75.75,75.8,75.61,75.65,24435.0,65.1894,65.2324,65.0689,65.1033,24435.0
2016-11-15 10:40:00,75.59,75.82,75.59,75.76,21151.0,65.0517,65.2496,65.0517,65.198,21151.0
2016-11-15 10:50:00,75.73,75.75,75.65,75.74,66539.0,65.1722,65.1894,65.1033,65.1808,66539.0
2016-11-15 11:00:00,75.73,75.86,75.63,75.63,13172.0,65.1722,65.284,65.0861,65.0861,13172.0
2016-11-15 11:10:00,75.64,75.65,75.35,75.37,27804.0,65.0947,65.1033,64.8451,64.8624,27804.0
2016-11-15 11:20:00,75.35,75.37,75.25,75.25,20358.0,64.8451,64.8624,64.7591,64.7591,20358.0
2016-11-15 11:30:00,75.25,75.25,75.06,75.06,36478.0,64.7591,64.7591,64.5956,64.5956,36478.0
2016-11-15 11:40:00,75.05,75.08,74.81,74.9,31581.0,64.587,64.6128,64.3804,64.4579,31581.0
2016-11-15 11:50:00,74.92,75.04,74.88,74.95,30681.0,64.4751,64.5784,64.4407,64.5009,30681.0
2016-11-15 12:00:00,74.95,75.11,74.95,75.01,66057.0,64.5009,64.6386,64.5009,64.5525,66057.0
2016-11-15 12:10:00,75.04,75.17,75.01,75.17,48603.0,64.5784,64.6902,64.5525,64.6902,48603.0
2016-11-15 12:20:00,75.21,75.44,75.2,75.4,28023.0,64.7247,64.9226,64.7161,64.8882,28023.0
2016-11-15 12:30:00,75.39,75.46,75.37,75.43,8747.0,64.8796,64.9398,64.8624,64.914,8747.0
2016-11-15 12:40:00,75.45,75.49,75.34,75.39,14891.0,64.9312,64.9656,64.8365,64.8796,14891.0
2016-11-15 12:50:00,75.4,75.43,75.36,75.41,16558.0,64.8882,64.914,64.8538,64.8968,16558.0
2016-11-15 13:00:00,75.4,75.46,75.38,75.4,9518.0,64.8882,64.9398,64.871,64.8882,9518.0
2016-11-15 13:10:00,75.41,75.44,75.35,75.43,13045.0,64.8968,64.9226,64.8451,64.914,13045.0
2016-11-15 13:20:00,75.42,75.43,75.11,75.12,34649.0,64.9054,64.914,64.6386,64.6472,34649.0
2016-11-15 13:30:00,75.14,75.22,75.12,75.15,33082.0,64.6644,64.7333,64.6472,64.673,33082.0
2016-11-15 13:40:00,75.15,75.21,75.09,75.09,44066.0,64.673,64.7247,64.6214,64.6214,44066.0
2016-11-15 13:50:00,75.1,75.12,74.73,74.73,67615.0,64.63,64.6472,64.3116,64.3116,67615.0
2016-11-15 14:00:00,74.72,74.84,74.64,74.67,74709.0,64.303,64.4063,64.2341,64.26,74709.0
2016-11-15 14:10:00,74.69,75.0,74.63,74.93,55066.0,64.2772,64.5439,64.2255,64.4837,55066.0
2016-11-15 14:20:00,74.94,74.99,74.87,74.88,34790.0,64.4923,64.5353,64.4321,64.4407,34790.0
2016-11-15 14:30:00,74.89,75.02,74.89,74.97,26288.0,64.4493,64.5612,64.4493,64.5181,26288.0
2016-11-15 14:40:00,74.97,75.0,74.82,74.82,32119.0,64.5181,64.5439,64.389,64.389,32119.0
2016-11-15 14:50:00,74.83,75.06,74.82,74.96,53991.0,64.3976,64.5956,64.389,64.5095,53991.0
2016-11-15 15:00:00,74.98,75.0,74.91,74.97,44802.0,64.5267,64.5439,64.4665,64.5181,44802.0
2016-11-15 15:10:00,74.97,75.02,74.93,74.97,27499.0,64.5181,64.5612,64.4837,64.5181,27499.0
2016-11-15 15:20:00,74.98,75.03,74.94,74.98,48526.0,64.5267,64.5698,64.4923,64.5267,48526.0
2016-11-15 15:30:00,74.98,75.01,74.94,74.98,58711.0,64.5267,64.5525,64.4923,64.5267,58711.0
2016-11-15 15:40:00,74.98,75.01,74.89,74.91,82657.0,64.5267,64.5525,64.4493,64.4665,82657.0
2016-11-15 15:50:00,74.92,74.92,74.69,74.75,278165.0,64.4751,64.4751,64.2772,64.3288,278165.0
2016-11-16 09:30:00,74.75,75.1,74.74,74.99,15314.0,64.3288,64.63,64.3202,64.5353,15314.0
2016-11-16 09:40:00,74.99,75.16,74.94,74.98,18943.0,64.5353,64.6816,64.4923,64.5267,18943.0
2016-11-16 09:50:00,74.95,75.0,74.82,74.82,7163.0,64.5009,64.5439,64.389,64.389,7163.0
2016-11-16 10:00:00,74.84,75.02,74.84,74.86,19961.0,64.4063,64.5612,64.4063,64.4235,19961.0
2016-11-16 10:10:00,74.89,74.89,74.49,74.49,27937.0,64.4493,64.4493,64.105,64.105,27937.0
2016-11-16 10:20:00,74.48,74.58,74.47,74.5,19433.0,64.0964,64.1825,64.0878,64.1137,19433.0
2016-11-16 10:30:00,74.47,74.69,74.44,74.58,20103.0,64.0878,64.2772,64.062,64.1825,20103.0
2016-11-16 10:40:00,74.59,74.78,74.59,74.77,17342.0,64.1911,64.3546,64.1911,64.346,17342.0
2016-11-16 10:50:00,74.75,74.77,74.68,74.7,20888.0,64.3288,64.346,64.2686,64.2858,20888.0
2016-11-16 11:00:00,74.71,74.73,74.58,74.62,26587.0,64.2944,64.3116,64.1825,64.2169,26587.0
2016-11-16 11:10:00,74.62,74.82,74.6,74.79,26995.0,64.2169,64.389,64.1997,64.3632,26995.0
2016-11-16 11:20:00,74.77,74.84,74.65,74.83,36993.0,64.346,64.4063,64.2427,64.3976,36993.0
2016-11-16 11:30:00,74.83,74.83,74.6,74.66,63804.0,64.3976,64.3976,64.1997,64.2513,63804.0
2016-11-16 11:40:00,74.66,74.73,74.54,74.55,24160.0,64.2513,64.3116,64.1481,64.1567,24160.0
2016-11-16 11:50:00,74.55,74.6,74.47,74.54,20470.0,64.1567,64.1997,64.0878,64.1481,20470.0
2016-11-16 12:00:00,74.54,74.69,74.54,74.64,23448.0,64.1481,64.2772,64.1481,64.2341,23448.0
2016-11-16 12:10:00,74.64,74.72,74.61,74.61,20678.0,64.2341,64.303,64.2083,64.2083,20678.0
2016-11-16 12:20:00,74.62,74.71,74.58,74.63,38616.0,64.2169,64.2944,64.1825,64.2255,38616.0
2016-11-16 12:30:00,74.62,74.68,74.62,74.62,34000.0,64.2169,64.2686,64.2169,64.2169,34000.0
2016-11-16 12:40:00,74.64,74.65,74.47,74.51,23024.0,64.2341,64.2427,64.0878,64.1223,23024.0
2016-11-16 12:50:00,74.5,74.59,74.47,74.59,21241.0,64.1137,64.1911,64.0878,64.1911,21241.0
2016-11-16 13:00:00,74.59,74.62,74.53,74.58,23660.0,64.1911,64.2169,64.1395,64.1825,23660.0
2016-11-16 13:10:00,74.59,74.72,74.56,74.71,24192.0,64.1911,64.303,64.1653,64.2944,24192.0
2016-11-16 13:20:00,74.71,74.8,74.65,74.74,28691.0,64.2944,64.3718,64.2427,64.3202,28691.0
2016-11-16 13:30:00,74.74,74.94,74.71,74.89,24581.0,64.3202,64.4923,64.2944,64.4493,24581.0
2016-11-16 13:40:00,74.89,74.89,74.84,74.88,14619.0,64.4493,64.4493,64.4063,64.4407,14619.0
2016-11-16 13:50:00,74.89,74.89,74.82,74.83,28020.0,64.4493,64.4493,64.389,64.3976,28020.0
2016-11-16 14:00:00,74.83,74.89,74.81,74.88,22185.0,64.3976,64.4493,64.3804,64.4407,22185.0
2016-11-16 14:10:00,74.87,74.89,74.82,74.84,31119.0,64.4321,64.4493,64.389,64.4063,31119.0
2016-11-16 14:20:00,74.82,74.89,74.79,74.81,39369.0,64.389,64.4493,64.3632,64.3804,39369.0
2016-11-16 14:30:00,74.8,74.98,74.7,74.96,51164.0,64.3718,64.5267,64.2858,64.5095,51164.0
2016-11-16 14:40:00,74.97,75.0,74.94,75.0,54770.0,64.5181,64.5439,64.4923,64.5439,54770.0
2016-11-16 14:50:00,75.0,75.0,74.91,74.95,27380.0,64.5439,64.5439,64.4665,64.5009,27380.0
2016-11-16 15:00:00,74.95,75.09,74.95,75.09,41390.0,64.5009,64.6214,64.5009,64.6214,41390.0
2016-11-16 15:10:00,75.08,75.23,75.08,75.21,23912.0,64.6128,64.7419,64.6128,64.7247,23912.0
2016-11-16 15:20:00,75.22,75.22,75.14,75.16,28773.0,64.7333,64.7333,64.6644,64.6816,28773.0
2016-11-16 15:30:00,75.15,75.17,75.12,75.13,44562.0,64.673,64.6902,64.6472,64.6558,44562.0
2016-11-16 15:40:00,75.14,75.16,75.1,75.11,46880.0,64.6644,64.6816,64.63,64.6386,46880.0
2016-11-16 15:50:00,75.1,75.14,75.06,75.11,107767.0,64.63,64.6644,64.5956,64.6386,107767.0
2016-11-17 09:30:00,75.34,75.61,74.92,75.56,15604.0,64.8365,65.0689,64.4751,65.0259,15604.0
2016-11-17 09:40:00,75.59,75.75,75.59,75.74,11538.0,65.0517,65.1894,65.0517,65.1808,11538.0
2016-11-17 09:50:00,75.74,75.79,75.62,75.77,10795.0,65.1808,65.2238,65.0775,65.2066,10795.0
2016-11-17 10:00:00,75.74,75.76,75.66,75.73,6700.0,65.1808,65.198,65.1119,65.1722,6700.0
2016-11-17 10:10:00,75.73,75.74,75.55,75.61,16535.0,65.1722,65.1808,65.0173,65.0689,16535.0
2016-11-17 10:20:00,75.63,75.65,75.38,75.38,35138.0,65.0861,65.1033,64.871,64.871,35138.0
2016-11-17 10:30:00,75.39,75.54,75.39,75.45,19547.0,64.8796,65.0087,64.8796,64.9312,19547.0
2016-11-17 10:40:00,75.44,75.52,75.26,75.5,19145.0,64.9226,64.9914,64.7677,64.9742,19145.0
2016-11-17 10:50:00,75.5,75.53,75.44,75.44,23774.0,64.9742,65.0001,64.9226,64.9226,23774.0
2016-11-17 11:00:00,75.43,75.5,75.41,75.5,15682.0,64.914,64.9742,64.8968,64.9742,15682.0
2016-11-17 11:10:00,75.5,75.5,75.36,75.45,84298.0,64.9742,64.9742,64.8538,64.9312,84298.0
2016-11-17 11:20:00,75.45,75.47,75.39,75.47,13296.0,64.9312,64.9484,64.8796,64.9484,13296.0
2016-11-17 11:30:00,75.46,75.46,75.42,75.45,43573.0,64.9398,64.9398,64.9054,64.9312,43573.0
2016-11-17 11:40:00,75.45,75.45,75.38,75.42,20246.0,64.9312,64.9312,64.871,64.9054,20246.0
2016-11-17 11:50:00,75.42,75.45,75.41,75.44,64029.0,64.9054,64.9312,64.8968,64.9226,64029.0
2016-11-17 12:00:00,75.44,75.45,75.39,75.45,17121.0,64.9226,64.9312,64.8796,64.9312,17121.0
2016-11-17 12:10:00,75.45,75.5,75.44,75.48,27787.0,64.9312,64.9742,64.9226,64.957,27787.0
2016-11-17 12:20:00,75.48,75.51,75.38,75.4,34409.0,64.957,64.9828,64.871,64.8882,34409.0
2016-11-17 12:30:00,75.4,75.49,75.37,75.48,86063.0,64.8882,64.9656,64.8624,64.957,86063.0
2016-11-17 12:40:00,75.48,75.5,75.41,75.45,21794.0,64.957,64.9742,64.8968,64.9312,21794.0
2016-11-17 12:50:00,75.46,75.5,75.45,75.49,35414.0,64.9398,64.9742,64.9312,64.9656,35414.0
2016-11-17 13:00:00,75.5,75.5,75.44,75.46,88920.0,64.9742,64.9742,64.9226,64.9398,88920.0
2016-11-17 13:10:00,75.47,75.5,75.46,75.49,38986.0,64.9484,64.9742,64.9398,64.9656,38986.0
2016-11-17 13:20:00,75.5,75.51,75.43,75.43,33359.0,64.9742,64.9828,64.914,64.914,33359.0
2016-11-17 13:30:00,75.43,75.48,75.4,75.48,165169.0,64.914,64.957,64.8882,64.957,165169.0
2016-11-17 13:40:00,75.48,75.5,75.46,75.47,34263.0,64.957,64.9742,64.9398,64.9484,34263.0
2016-11-17 13:50:00,75.47,75.47,75.43,75.45,25100.0,64.9484,64.9484,64.914,64.9312,25100.0
2016-11-17 14:00:00,75.45,75.45,75.32,75.32,27889.0,64.9312,64.9312,64.8193,64.8193,27889.0
2016-11-17 14:10:00,75.32,75.36,75.22,75.3,48454.0,64.8193,64.8538,64.7333,64.8021,48454.0
2016-11-17 14:20:00,75.29,75.4,75.29,75.38,15734.0,64.7935,64.8882,64.7935,64.871,15734.0
2016-11-17 14:30:00,75.38,75.42,75.36,75.42,14831.0,64.871,64.9054,64.8538,64.9054,14831.0
2016-11-17 14:40:00,75.41,75.46,75.35,75.44,75190.0,64.8968,64.9398,64.8451,64.9226,75190.0
2016-11-17 14:50:00,75.45,75.5,75.45,75.49,24268.0,64.9312,64.9742,64.9312,64.9656,24268.0
2016-11-17 15:00:00,75.5,75.55,75.48,75.55,47824.0,64.9742,65.0173,64.957,65.0173,47824.0
2016-11-17 15:10:00,75.56,75.67,75.56,75.67,46463.0,65.0259,65.1205,65.0259,65.1205,46463.0
2016-11-17 15:20:00,75.68,75.78,75.63,75.73,23492.0,65.1291,65.2152,65.0861,65.1722,23492.0
2016-11-17 15:30:00,75.73,75.86,75.71,75.85,44300.0,65.1722,65.284,65.155,65.2754,44300.0
2016-11-17 15:40:00,75.83,75.95,75.81,75.91,70156.0,65.2582,65.3615,65.241,65.3271,70156.0
2016-11-17 15:50:00,75.89,75.92,75.83,75.87,83700.0,65.3099,65.3357,65.2582,65.2927,83700.0
2016-11-18 09:30:00,75.95,76.29,75.8,76.15,93271.0,65.3615,65.6541,65.2324,65.5336,93271.0
2016-11-18 09:40:00,76.16,76.22,76.09,76.14,12121.0,65.5422,65.5939,65.482,65.525,12121.0
2016-11-18 09:50:00,76.15,76.28,76.1,76.18,19319.0,65.5336,65.6455,65.4906,65.5594,19319.0
2016-11-18 10:00:00,76.19,76.44,76.14,76.44,23175.0,65.568,65.7832,65.525,65.7832,23175.0
2016-11-18 10:10:00,76.44,76.64,76.37,76.64,36428.0,65.7832,65.9553,65.7229,65.9553,36428.0
2016-11-18 10:20:00,76.62,76.81,76.61,76.79,70760.0,65.9381,66.1016,65.9295,66.0844,70760.0
2016-11-18 10:30:00,76.76,76.86,76.63,76.84,102349.0,66.0586,66.1446,65.9467,66.1274,102349.0
2016-11-18 10:40:00,76.85,76.89,76.71,76.71,163590.0,66.136,66.1705,66.0155,66.0155,163590.0
2016-11-18 10:50:00,76.71,76.77,76.56,76.6,41256.0,66.0155,66.0672,65.8865,65.9209,41256.0
2016-11-18 11:00:00,76.62,76.74,76.48,76.71,39398.0,65.9381,66.0414,65.8176,66.0155,39398.0
2016-11-18 11:10:00,76.72,77.03,76.69,77.02,50905.0,66.0242,66.2909,65.9983,66.2823,50905.0
2016-11-18 11:20:00,77.03,77.08,76.96,77.06,40819.0,66.2909,66.334,66.2307,66.3168,40819.0
2016-11-18 11:30:00,77.06,77.1,76.96,77.0,33009.0,66.3168,66.3512,66.2307,66.2651,33009.0
2016-11-18 11:40:00,77.01,77.08,77.0,77.07,22822.0,66.2737,66.334,66.2651,66.3254,22822.0
2016-11-18 11:50:00,77.06,77.12,76.99,77.09,43196.0,66.3168,66.3684,66.2565,66.3426,43196.0
2016-11-18 12:00:00,77.08,77.12,77.04,77.05,37835.0,66.334,66.3684,66.2995,66.3081,37835.0
2016-11-18 12:10:00,77.06,77.13,77.04,77.11,30807.0,66.3168,66.377,66.2995,66.3598,30807.0
2016-11-18 12:20:00,77.11,77.22,77.1,77.13,33680.0,66.3598,66.4544,66.3512,66.377,33680.0
2016-11-18 12:30:00,77.15,77.17,77.02,77.07,19512.0,66.3942,66.4114,66.2823,66.3254,19512.0
2016-11-18 12:40:00,77.07,77.17,77.07,77.17,21564.0,66.3254,66.4114,66.3254,66.4114,21564.0
2016-11-18 12:50:00,77.17,77.22,77.16,77.22,27055.0,66.4114,66.4544,66.4028,66.4544,27055.0
2016-11-18 13:00:00,77.23,77.27,77.16,77.17,31394.0,66.4631,66.4975,66.4028,66.4114,31394.0
2016-11-18 13:10:00,77.16,77.23,77.15,77.23,24772.0,66.4028,66.4631,66.3942,66.4631,24772.0
2016-11-18 13:20:00,77.23,77.28,77.22,77.23,34188.0,66.4631,66.5061,66.4544,66.4631,34188.0
2016-11-18 13:30:00,77.23,77.38,77.22,77.37,70099.0,66.4631,66.5921,66.4544,66.5835,70099.0
2016-11-18 13:40:00,77.36,77.56,77.36,77.51,49972.0,66.5749,66.747,66.5749,66.704,49972.0
2016-11-18 13:50:00,77.51,77.53,77.32,77.33,27702.0,66.704,66.7212,66.5405,66.5491,27702.0
2016-11-18 14:00:00,77.32,77.34,77.18,77.31,51617.0,66.5405,66.5577,66.42,66.5319,51617.0
2016-11-18 14:10:00,77.3,77.34,77.25,77.28,43180.0,66.5233,66.5577,66.4803,66.5061,43180.0
2016-11-18 14:20:00,77.28,77.29,77.18,77.19,36766.0,66.5061,66.5147,66.42,66.4286,36766.0
2016-11-18 14:30:00,77.19,77.26,77.16,77.25,31843.0,66.4286,66.4889,66.4028,66.4803,31843.0
2016-11-18 14:40:00,77.25,77.35,77.25,77.3,49965.0,66.4803,66.5663,66.4803,66.5233,49965.0
2016-11-18 14:50:00,77.3,77.35,77.27,77.31,38825.0,66.5233,66.5663,66.4975,66.5319,38825.0
2016-11-18 15:00:00,77.3,77.33,77.21,77.23,36958.0,66.5233,66.5491,66.4458,66.4631,36958.0
2016-11-18 15:10:00,77.23,77.3,77.19,77.29,46098.0,66.4631,66.5233,66.4286,66.5147,46098.0
2016-11-18 15:20:00,77.29,77.36,77.28,77.34,54459.0,66.5147,66.5749,66.5061,66.5577,54459.0
2016-11-18 15:30:00,77.34,77.37,77.29,77.31,71603.0,66.5577,66.5835,66.5147,66.5319,71603.0
2016-11-18 15:40:00,77.31,77.36,77.2,77.23,88139.0,66.5319,66.5749,66.4372,66.4631,88139.0
2016-11-18 15:50:00,77.23,77.27,77.04,77.13,145657.0,66.4631,66.4975,66.2995,66.377,145657.0
2016-11-21 09:30:00,77.24,77.6,77.18,77.48,16405.0,66.4717,66.7815,66.42,66.6782,16405.0
2016-11-21 09:40:00,77.48,77.86,77.48,77.73,181322.0,66.6782,67.0052,66.6782,66.8933,181322.0
2016-11-21 09:50:00,77.73,77.85,77.67,77.85,10030.0,66.8933,66.9966,66.8417,66.9966,10030.0
2016-11-21 10:00:00,77.83,77.88,77.77,77.78,22203.0,66.9794,67.0224,66.9278,66.9364,22203.0
2016-11-21 10:10:00,77.78,77.8,77.45,77.45,59291.0,66.9364,66.9536,66.6524,66.6524,59291.0
2016-11-21 10:20:00,77.46,77.52,77.38,77.44,25290.0,66.661,66.7126,66.5921,66.6438,25290.0
2016-11-21 10:30:00,77.46,77.51,77.37,77.4,56108.0,66.661,66.704,66.5835,66.6093,56108.0
2016-11-21 10:40:00,77.41,77.43,77.34,77.4,21988.0,66.618,66.6352,66.5577,66.6093,21988.0
2016-11-21 10:50:00,77.4,77.43,77.33,77.36,24532.0,66.6093,66.6352,66.5491,66.5749,24532.0
2016-11-21 11:00:00,77.37,77.42,77.33,77.41,17226.0,66.5835,66.6266,66.5491,66.618,17226.0
2016-11-21 11:10:00,77.41,77.51,77.38,77.47,38940.0,66.618,66.704,66.5921,66.6696,38940.0
2016-11-21 11:20:00,77.46,77.54,77.42,77.52,21508.0,66.661,66.7298,66.6266,66.7126,21508.0
2016-11-21 11:30:00,77.53,77.54,77.49,77.5,15571.0,66.7212,66.7298,66.6868,66.6954,15571.0
2016-11-21 11:40:00,77.5,77.51,77.46,77.47,23804.0,66.6954,66.704,66.661,66.6696,23804.0
2016-11-21 11:50:00,77.47,77.51,77.45,77.5,24929.0,66.6696,66.704,66.6524,66.6954,24929.0
2016-11-21 12:00:00,77.5,77.58,77.5,77.56,17846.0,66.6954,66.7643,66.6954,66.747,17846.0
2016-11-21 12:10:00,77.56,77.63,77.5,77.5,26272.0,66.747,66.8073,66.6954,66.6954,26272.0
2016-11-21 12:20:00,77.5,77.51,77.42,77.43,23046.0,66.6954,66.704,66.6266,66.6352,23046.0
2016-11-21 12:30:00,77.43,77.48,77.43,77.47,8032.0,66.6352,66.6782,66.6352,66.6696,8032.0
2016-11-21 12:40:00,77.48,77.52,77.45,77.51,27546.0,66.6782,66.7126,66.6524,66.704,27546.0
2016-11-21 12:50:00,77.5,77.52,77.45,77.46,13855.0,66.6954,66.7126,66.6524,66.661,13855.0
2016-11-21 13:00:00,77.46,77.5,77.42,77.5,12133.0,66.661,66.6954,66.6266,66.6954,12133.0
2016-11-21 13:10:00,77.47,77.5,77.45,77.5,16352.0,66.6696,66.6954,66.6524,66.6954,16352.0
2016-11-21 13:20:00,77.51,77.51,77.46,77.46,7090.0,66.704,66.704,66.661,66.661,7090.0
2016-11-21 13:30:00,77.45,77.52,77.44,77.52,35855.0,66.6524,66.7126,66.6438,66.7126,35855.0
2016-11-21 13:40:00,77.54,77.6,77.53,77.6,10225.0,66.7298,66.7815,66.7212,66.7815,10225.0
2016-11-21 13:50:00,77.6,77.62,77.58,77.59,12726.0,66.7815,66.7987,66.7643,66.7729,12726.0
2016-11-21 14:00:00,77.57,77.57,77.41,77.41,40201.0,66.7556,66.7556,66.618,66.618,40201.0
2016-11-21 14:10:00,77.42,77.5,77.42,77.47,10255.0,66.6266,66.6954,66.6266,66.6696,10255.0
2016-11-21 14:20:00,77.47,77.5,77.45,77.45,6752.0,66.6696,66.6954,66.6524,66.6524,6752.0
2016-11-21 14:30:00,77.45,77.48,77.43,77.47,7993.0,66.6524,66.6782,66.6352,66.6696,7993.0
2016-11-21 14:40:00,77.48,77.48,77.23,77.28,44096.0,66.6782,66.6782,66.4631,66.5061,44096.0
2016-11-21 14:50:00,77.28,77.32,77.17,77.18,17053.0,66.5061,66.5405,66.4114,66.42,17053.0
2016-11-21 15:00:00,77.18,77.28,77.17,77.28,25296.0,66.42,66.5061,66.4114,66.5061,25296.0
2016-11-21 15:10:00,77.29,77.3,77.2,77.23,18191.0,66.5147,66.5233,66.4372,66.4631,18191.0
2016-11-21 15:20:00,77.23,77.23,77.17,77.23,23745.0,66.4631,66.4631,66.4114,66.4631,23745.0
2016-11-21 15:30:00,77.23,77.29,77.21,77.29,34768.0,66.4631,66.5147,66.4458,66.5147,34768.0
2016-11-21 15:40:00,77.28,77.42,77.24,77.42,30420.0,66.5061,66.6266,66.4717,66.6266,30420.0
2016-11-21 15:50:00,77.42,77.56,77.35,77.5,153337.0,66.6266,66.747,66.5663,66.6954,153337.0
2016-11-22 09:30:00,77.46,77.77,77.01,77.43,18179.0,66.661,66.9278,66.2737,66.6352,18179.0
2016-11-22 09:40:00,77.4,77.45,77.23,77.45,9285.0,66.6093,66.6524,66.4631,66.6524,9285.0
2016-11-22 09:50:00,77.52,77.63,77.45,77.47,39801.0,66.7126,66.8073,66.6524,66.6696,39801.0
2016-11-22 10:00:00,77.43,77.44,76.98,77.07,89614.0,66.6352,66.6438,66.2479,66.3254,89614.0
2016-11-22 10:10:00,77.11,77.2,77.09,77.16,12611.0,66.3598,66.4372,66.3426,66.4028,12611.0
2016-11-22 10:20:00,77.16,77.21,77.14,77.16,8525.0,66.4028,66.4458,66.3856,66.4028,8525.0
2016-11-22 10:30:00,77.15,77.32,77.13,77.31,16040.0,66.3942,66.5405,66.377,66.5319,16040.0
2016-11-22 10:40:00,77.31,77.34,77.25,77.3,25843.0,66.5319,66.5577,66.4803,66.5233,25843.0
2016-11-22 10:50:00,77.31,77.35,77.27,77.32,11865.0,66.5319,66.5663,66.4975,66.5405,11865.0
2016-11-22 11:00:00,77.31,77.35,77.23,77.35,12908.0,66.5319,66.5663,66.4631,66.5663,12908.0
2016-11-22 11:10:00,77.35,77.4,77.32,77.39,9392.0,66.5663,66.6093,66.5405,66.6007,9392.0
2016-11-22 11:20:00,77.4,77.4,77.28,77.28,9207.0,66.6093,66.6093,66.5061,66.5061,9207.0
2016-11-22 11:30:00,77.26,77.34,77.15,77.33,52674.0,66.4889,66.5577,66.3942,66.5491,52674.0
2016-11-22 11:40:00,77.34,77.34,77.28,77.29,25856.0,66.5577,66.5577,66.5061,66.5147,25856.0
2016-11-22 11:50:00,77.29,77.34,77.25,77.32,27924.0,66.5147,66.5577,66.4803,66.5405,27924.0
2016-11-22 12:00:00,77.31,77.5,77.29,77.48,16351.0,66.5319,66.6954,66.5147,66.6782,16351.0
2016-11-22 12:10:00,77.48,77.5,77.41,77.47,15203.0,66.6782,66.6954,66.618,66.6696,15203.0
2016-11-22 12:20:00,77.43,77.47,77.37,77.37,14503.0,66.6352,66.6696,66.5835,66.5835,14503.0
2016-11-22 12:30:00,77.39,77.4,77.34,77.36,20010.0,66.6007,66.6093,66.5577,66.5749,20010.0
2016-11-22 12:40:00,77.37,77.39,77.29,77.31,19153.0,66.5835,66.6007,66.5147,66.5319,19153.0
2016-11-22 12:50:00,77.32,77.38,77.32,77.35,8945.0,66.5405,66.5921,66.5405,66.5663,8945.0
2016-11-22 13:00:00,77.36,77.37,77.32,77.32,11185.0,66.5749,66.5835,66.5405,66.5405,11185.0
2016-11-22 13:10:00,77.32,77.33,77.29,77.32,17073.0,66.5405,66.5491,66.5147,66.5405,17073.0
2016-11-22 13:20:00,77.31,77.37,77.3,77.3,7775.0,66.5319,66.5835,66.5233,66.5233,7775.0
2016-11-22 13:30:00,77.32,77.38,77.31,77.32,9851.0,66.5405,66.5921,66.5319,66.5405,9851.0
2016-11-22 13:40:00,77.32,77.36,77.3,77.31,12133.0,66.5405,66.5749,66.5233,66.5319,12133.0
2016-11-22 13:50:00,77.31,77.33,77.29,77.3,32936.0,66.5319,66.5491,66.5147,66.5233,32936.0
2016-11-22 14:00:00,77.3,77.33,77.29,77.31,28298.0,66.5233,66.5491,66.5147,66.5319,28298.0
2016-11-22 14:10:00,77.3,77.33,77.17,77.25,48268.0,66.5233,66.5491,66.4114,66.4803,48268.0
2016-11-22 14:20:00,77.25,77.27,77.22,77.25,46027.0,66.4803,66.4975,66.4544,66.4803,46027.0
2016-11-22 14:30:00,77.26,77.33,77.24,77.32,25098.0,66.4889,66.5491,66.4717,66.5405,25098.0
2016-11-22 14:40:00,77.32,77.43,77.31,77.42,91572.0,66.5405,66.6352,66.5319,66.6266,91572.0
2016-11-22 14:50:00,77.43,77.5,77.39,77.48,37217.0,66.6352,66.6954,66.6007,66.6782,37217.0
2016-11-22 15:00:00,77.48,77.5,77.46,77.46,28993.0,66.6782,66.6954,66.661,66.661,28993.0
2016-11-22 15:10:00,77.46,77.53,77.46,77.53,29732.0,66.661,66.7212,66.661,66.7212,29732.0
2016-11-22 15:20:00,77.53,77.6,77.51,77.54,30025.0,66.7212,66.7815,66.704,66.7298,30025.0
2016-11-22 15:30:00,77.53,77.56,77.5,77.52,37771.0,66.7212,66.747,66.6954,66.7126,37771.0
2016-11-22 15:40:00,77.53,77.6,77.52,77.6,60686.0,66.7212,66.7815,66.7126,66.7815,60686.0
2016-11-22 15:50:00,77.59,77.68,77.52,77.64,157879.0,66.7729,66.8503,66.7126,66.8159,157879.0
2016-11-23 09:30:00,77.68,78.19,77.68,78.14,35041.0,66.8503,67.2892,66.8503,67.2462,35041.0
2016-11-23 09:40:00,78.17,78.17,77.83,77.92,30302.0,67.272,67.272,66.9794,67.0569,30302.0
2016-11-23 09:50:00,77.88,78.12,77.87,77.87,22072.0,67.0224,67.229,67.0138,67.0138,22072.0
2016-11-23 10:00:00,77.92,78.03,77.9,77.99,10953.0,67.0569,67.1515,67.0396,67.1171,10953.0
2016-11-23 10:10:00,77.96,77.98,77.83,77.89,28795.0,67.0913,67.1085,66.9794,67.031,28795.0
2016-11-23 10:20:00,77.84,77.89,77.72,77.84,14691.0,66.988,67.031,66.8847,66.988,14691.0
2016-11-23 10:30:00,77.84,77.95,77.79,77.83,7759.0,66.988,67.0827,66.945,66.9794,7759.0
2016-11-23 10:40:00,77.81,77.96,77.81,77.96,12686.0,66.9622,67.0913,66.9622,67.0913,12686.0
2016-11-23 10:50:00,77.94,77.98,77.91,77.95,9338.0,67.0741,67.1085,67.0482,67.0827,9338.0
2016-11-23 11:00:00,77.95,77.96,77.81,77.83,9523.0,67.0827,67.0913,66.9622,66.9794,9523.0
2016-11-23 11:10:00,77.84,77.84,77.79,77.79,8310.0,66.988,66.988,66.945,66.945,8310.0
2016-11-23 11:20:00,77.79,77.8,77.72,77.74,9117.0,66.945,66.9536,66.8847,66.9019,9117.0
2016-11-23 11:30:00,77.74,77.84,77.71,77.83,10209.0,66.9019,66.988,66.8761,66.9794,10209.0
2016-11-23 11:40:00,77.83,77.93,77.81,77.91,22882.0,66.9794,67.0655,66.9622,67.0482,22882.0
2016-11-23 11:50:00,77.93,77.93,77.84,77.91,19077.0,67.0655,67.0655,66.988,67.0482,19077.0
2016-11-23 12:00:00,77.91,77.96,77.87,77.92,10458.0,67.0482,67.0913,67.0138,67.0569,10458.0
2016-11-23 12:10:00,77.93,78.05,77.92,78.04,9646.0,67.0655,67.1687,67.0569,67.1601,9646.0
2016-11-23 12:20:00,78.04,78.04,77.88,77.94,7315.0,67.1601,67.1601,67.0224,67.0741,7315.0
2016-11-23 12:30:00,77.94,77.99,77.93,77.99,8164.0,67.0741,67.1171,67.0655,67.1171,8164.0
2016-11-23 12:40:00,77.99,78.07,77.98,78.0,7846.0,67.1171,67.1859,67.1085,67.1257,7846.0
2016-11-23 12:50:00,78.01,78.04,77.96,78.01,8356.0,67.1343,67.1601,67.0913,67.1343,8356.0
2016-11-23 13:00:00,78.0,78.05,77.99,78.01,20963.0,67.1257,67.1687,67.1171,67.1343,20963.0
2016-11-23 13:10:00,78.01,78.03,77.98,78.0,6711.0,67.1343,67.1515,67.1085,67.1257,6711.0
2016-11-23 13:20:00,78.0,78.01,77.93,77.96,13725.0,67.1257,67.1343,67.0655,67.0913,13725.0
2016-11-23 13:30:00,77.97,78.0,77.96,77.98,8606.0,67.0999,67.1257,67.0913,67.1085,8606.0
2016-11-23 13:40:00,77.98,78.09,77.97,78.06,11626.0,67.1085,67.2032,67.0999,67.1773,11626.0
2016-11-23 13:50:00,78.04,78.06,77.99,78.03,12156.0,67.1601,67.1773,67.1171,67.1515,12156.0
2016-11-23 14:00:00,78.03,78.18,78.02,78.03,22471.0,67.1515,67.2806,67.1429,67.1515,22471.0
2016-11-23 14:10:00,78.05,78.23,78.0,78.22,30921.0,67.1687,67.3236,67.1257,67.315,30921.0
2016-11-23 14:20:00,78.2,78.3,78.13,78.27,24250.0,67.2978,67.3839,67.2376,67.3581,24250.0
2016-11-23 14:30:00,78.26,78.38,78.22,78.29,29529.0,67.3495,67.4527,67.315,67.3753,29529.0
2016-11-23 14:40:00,78.3,78.5,78.27,78.49,43794.0,67.3839,67.556,67.3581,67.5474,43794.0
2016-11-23 14:50:00,78.46,78.55,78.42,78.54,52969.0,67.5216,67.599,67.4871,67.5904,52969.0
2016-11-23 15:00:00,78.54,78.7,78.53,78.7,73943.0,67.5904,67.7281,67.5818,67.7281,73943.0
2016-11-23 15:10:00,78.7,78.71,78.59,78.64,54569.0,67.7281,67.7367,67.6334,67.6765,54569.0
2016-11-23 15:20:00,78.63,78.77,78.63,78.72,74594.0,67.6679,67.7884,67.6679,67.7453,74594.0
2016-11-23 15:30:00,78.72,78.75,78.63,78.63,70728.0,67.7453,67.7711,67.6679,67.6679,70728.0
2016-11-23 15:40:00,78.64,78.81,78.64,78.78,128609.0,67.6765,67.8228,67.6765,67.797,128609.0
2016-11-23 15:50:00,78.79,79.0,78.78,79.0,383453.0,67.8056,67.9863,67.797,67.9863,383453.0
2016-11-25 09:30:00,79.06,79.23,78.77,79.01,30563.0,68.0379,68.1842,67.7884,67.9949,30563.0
2016-11-25 09:40:00,79.01,79.03,78.83,78.89,21590.0,67.9949,68.0121,67.84,67.8916,21590.0
2016-11-25 09:50:00,78.88,78.92,78.72,78.74,18356.0,67.883,67.9174,67.7453,67.7625,18356.0
2016-11-25 10:00:00,78.76,78.77,78.59,78.62,15174.0,67.7797,67.7884,67.6334,67.6593,15174.0
2016-11-25 10:10:00,78.63,78.89,78.61,78.79,23473.0,67.6679,67.8916,67.6507,67.8056,23473.0
2016-11-25 10:20:00,78.76,78.79,78.61,78.74,15848.0,67.7797,67.8056,67.6507,67.7625,15848.0
2016-11-25 10:30:00,78.72,78.82,78.66,78.72,12070.0,67.7453,67.8314,67.6937,67.7453,12070.0
2016-11-25 10:40:00,78.74,78.79,78.68,78.68,12888.0,67.7625,67.8056,67.7109,67.7109,12888.0
2016-11-25 10:50:00,78.66,78.83,78.56,78.8,25154.0,67.6937,67.84,67.6076,67.8142,25154.0
2016-11-25 11:00:00,78.8,78.81,78.68,78.7,13054.0,67.8142,67.8228,67.7109,67.7281,13054.0
2016-11-25 11:10:00,78.68,78.86,78.68,78.78,16459.0,67.7109,67.8658,67.7109,67.797,16459.0
2016-11-25 11:20:00,78.78,78.9,78.73,78.86,19898.0,67.797,67.9002,67.7539,67.8658,19898.0
2016-11-25 11:30:00,78.87,78.94,78.84,78.87,14972.0,67.8744,67.9347,67.8486,67.8744,14972.0
2016-11-25 11:40:00,78.84,78.92,78.74,78.88,30684.0,67.8486,67.9174,67.7625,67.883,30684.0
2016-11-25 11:50:00,78.88,78.88,78.65,78.69,14069.0,67.883,67.883,67.6851,67.7195,14069.0
2016-11-25 12:00:00,78.67,78.73,78.63,78.66,16490.0,67.7023,67.7539,67.6679,67.6937,16490.0
2016-11-25 12:10:00,78.66,78.71,78.62,78.65,17556.0,67.6937,67.7367,67.6593,67.6851,17556.0
2016-11-25 12:20:00,78.66,78.76,78.63,78.63,18286.0,67.6937,67.7797,67.6679,67.6679,18286.0
2016-11-25 12:30:00,78.65,78.74,78.63,78.67,30432.0,67.6851,67.7625,67.6679,67.7023,30432.0
2016-11-25 12:40:00,78.66,78.67,78.57,78.63,31978.0,67.6937,67.7023,67.6162,67.6679,31978.0
2016-11-25 12:50:00,78.62,78.71,78.58,78.71,80217.0,67.6593,67.7367,67.6248,67.7367,80217.0
2016-11-28 09:30:00,78.79,78.84,78.5,78.79,27442.0,67.8056,67.8486,67.556,67.8056,27442.0
2016-11-28 09:40:00,78.8,78.88,78.34,78.39,29667.0,67.8142,67.883,67.4183,67.4613,29667.0
2016-11-28 09:50:00,78.39,78.74,78.33,78.7,18491.0,67.4613,67.7625,67.4097,67.7281,18491.0
2016-11-28 10:00:00,78.74,78.76,78.54,78.63,12949.0,67.7625,67.7797,67.5904,67.6679,12949.0
2016-11-28 10:10:00,78.63,78.71,78.49,78.5,14383.0,67.6679,67.7367,67.5474,67.556,14383.0
2016-11-28 10:20:00,78.5,78.77,78.49,78.76,53064.0,67.556,67.7884,67.5474,67.7797,53064.0
2016-11-28 10:30:00,78.73,78.9,78.7,78.78,24174.0,67.7539,67.9002,67.7281,67.797,24174.0
2016-11-28 10:40:00,78.77,78.85,78.65,78.78,33195.0,67.7884,67.8572,67.6851,67.797,33195.0
2016-11-28 10:50:00,78.78,78.9,78.71,78.75,16550.0,67.797,67.9002,67.7367,67.7711,16550.0
2016-11-28 11:00:00,78.75,78.84,78.75,78.83,19907.0,67.7711,67.8486,67.7711,67.84,19907.0
2016-11-28 11:10:00,78.8,78.95,78.79,78.84,64712.0,67.8142,67.9433,67.8056,67.8486,64712.0
2016-11-28 11:20:00,78.84,78.95,78.8,78.89,19213.0,67.8486,67.9433,67.8142,67.8916,19213.0
2016-11-28 11:30:00,78.9,78.99,78.9,78.97,16684.0,67.9002,67.9777,67.9002,67.9605,16684.0
2016-11-28 11:40:00,78.97,79.0,78.84,78.84,43535.0,67.9605,67.9863,67.8486,67.8486,43535.0
2016-11-28 11:50:00,78.86,78.86,78.73,78.83,20359.0,67.8658,67.8658,67.7539,67.84,20359.0
2016-11-28 12:00:00,78.82,78.87,78.74,78.75,12264.0,67.8314,67.8744,67.7625,67.7711,12264.0
2016-11-28 12:10:00,78.75,78.83,78.73,78.81,27819.0,67.7711,67.84,67.7539,67.8228,27819.0
2016-11-28 12:20:00,78.8,78.92,78.8,78.87,12663.0,67.8142,67.9174,67.8142,67.8744,12663.0
2016-11-28 12:30:00,78.86,78.9,78.8,78.83,10265.0,67.8658,67.9002,67.8142,67.84,10265.0
2016-11-28 12:40:00,78.82,78.82,78.76,78.8,9190.0,67.8314,67.8314,67.7797,67.8142,9190.0
2016-11-28 12:50:00,78.8,78.86,78.78,78.8,9291.0,67.8142,67.8658,67.797,67.8142,9291.0
2016-11-28 13:00:00,78.79,78.85,78.75,78.84,8846.0,67.8056,67.8572,67.7711,67.8486,8846.0
2016-11-28 13:10:00,78.84,78.89,78.78,78.78,11100.0,67.8486,67.8916,67.797,67.797,11100.0
2016-11-28 13:20:00,78.78,78.85,78.75,78.77,13918.0,67.797,67.8572,67.7711,67.7884,13918.0
2016-11-28 13:30:00,78.76,78.79,78.71,78.79,23597.0,67.7797,67.8056,67.7367,67.8056,23597.0
2016-11-28 13:40:00,78.78,78.82,78.72,78.81,18762.0,67.797,67.8314,67.7453,67.8228,18762.0
2016-11-28 13:50:00,78.8,78.8,78.74,78.74,13547.0,67.8142,67.8142,67.7625,67.7625,13547.0
2016-11-28 14:00:00,78.73,78.79,78.72,78.76,15070.0,67.7539,67.8056,67.7453,67.7797,15070.0
2016-11-28 14:10:00,78.77,78.81,78.72,78.77,33907.0,67.7884,67.8228,67.7453,67.7884,33907.0
2016-11-28 14:20:00,78.77,78.82,78.73,78.79,19428.0,67.7884,67.8314,67.7539,67.8056,19428.0
2016-11-28 14:30:00,78.8,78.86,78.77,78.84,32182.0,67.8142,67.8658,67.7884,67.8486,32182.0
2016-11-28 14:40:00,78.84,78.85,78.78,78.79,11862.0,67.8486,67.8572,67.797,67.8056,11862.0
2016-11-28 14:50:00,78.79,78.83,78.78,78.8,23044.0,67.8056,67.84,67.797,67.8142,23044.0
2016-11-28 15:00:00,78.81,78.85,78.79,78.84,21025.0,67.8228,67.8572,67.8056,67.8486,21025.0
2016-11-28 15:10:00,78.83,78.85,78.79,78.81,18781.0,67.84,67.8572,67.8056,67.8228,18781.0
2016-11-28 15:20:00,78.81,78.82,78.69,78.73,56154.0,67.8228,67.8314,67.7195,67.7539,56154.0
2016-11-28 15:30:00,78.73,78.74,78.69,78.71,23432.0,67.7539,67.7625,67.7195,67.7367,23432.0
2016-11-28 15:40:00,78.7,78.71,78.57,78.61,54071.0,67.7281,67.7367,67.6162,67.6507,54071.0
2016-11-28 15:50:00,78.6,78.75,78.59,78.69,138018.0,67.6421,67.7711,67.6334,67.7195,138018.0
2016-11-29 09:30:00,78.85,78.99,78.67,78.97,12510.0,67.8572,67.9777,67.7023,67.9605,12510.0
2016-11-29 09:40:00,78.91,79.03,78.72,78.75,40118.0,67.9088,68.0121,67.7453,67.7711,40118.0
2016-11-29 09:50:00,78.78,78.9,78.76,78.79,7950.0,67.797,67.9002,67.7797,67.8056,7950.0
2016-11-29 10:00:00,78.82,78.87,78.72,78.76,16103.0,67.8314,67.8744,67.7453,67.7797,16103.0
2016-11-29 10:10:00,78.73,78.84,78.73,78.83,11768.0,67.7539,67.8486,67.7539,67.84,11768.0
2016-11-29 10:20:00,78.87,78.9,78.7,78.72,9393.0,67.8744,67.9002,67.7281,67.7453,9393.0
2016-11-29 10:30:00,78.72,78.87,78.72,78.87,5058.0,67.7453,67.8744,67.7453,67.8744,5058.0
2016-11-29 10:40:00,78.87,79.05,78.85,78.99,17578.0,67.8744,68.0293,67.8572,67.9777,17578.0
2016-11-29 10:50:00,78.99,79.01,78.8,78.8,9900.0,67.9777,67.9949,67.8142,67.8142,9900.0
2016-11-29 11:00:00,78.8,78.81,78.56,78.78,28862.0,67.8142,67.8228,67.6076,67.797,28862.0
2016-11-29 11:10:00,78.78,78.79,78.64,78.67,9677.0,67.797,67.8056,67.6765,67.7023,9677.0
2016-11-29 11:20:00,78.67,78.9,78.67,78.9,35368.0,67.7023,67.9002,67.7023,67.9002,35368.0
2016-11-29 11:30:00,78.9,79.01,78.88,78.94,31429.0,67.9002,67.9949,67.883,67.9347,31429.0
2016-11-29 11:40:00,78.94,79.01,78.9,78.97,13041.0,67.9347,67.9949,67.9002,67.9605,13041.0
2016-11-29 11:50:00,78.99,79.11,78.97,79.09,31059.0,67.9777,68.081,67.9605,68.0637,31059.0
2016-11-29 12:00:00,79.1,79.1,78.94,79.0,29577.0,68.0723,68.0723,67.9347,67.9863,29577.0
2016-11-29 12:10:00,79.0,79.08,78.97,79.02,18354.0,67.9863,68.0551,67.9605,68.0035,18354.0
2016-11-29 12:20:00,79.02,79.02,78.88,78.92,9022.0,68.0035,68.0035,67.883,67.9174,9022.0
2016-11-29 12:30:00,78.91,78.91,78.86,78.89,10472.0,67.9088,67.9088,67.8658,67.8916,10472.0
2016-11-29 12:40:00,78.89,78.98,78.89,78.98,9930.0,67.8916,67.9691,67.8916,67.9691,9930.0
2016-11-29 12:50:00,78.98,79.09,78.97,79.05,11692.0,67.9691,68.0637,67.9605,68.0293,11692.0
2016-11-29 13:00:00,79.04,79.04,78.94,78.99,10715.0,68.0207,68.0207,67.9347,67.9777,10715.0
2016-11-29 13:10:00,78.99,79.05,78.93,78.95,9269.0,67.9777,68.0293,67.926,67.9433,9269.0
2016-11-29 13:20:00,78.95,79.0,78.9,79.0,9507.0,67.9433,67.9863,67.9002,67.9863,9507.0
2016-11-29 13:30:00,78.98,79.01,78.97,78.99,6612.0,67.9691,67.9949,67.9605,67.9777,6612.0
2016-11-29 13:40:00,79.0,79.01,78.94,79.01,9412.0,67.9863,67.9949,67.9347,67.9949,9412.0
2016-11-29 13:50:00,79.02,79.05,78.99,79.03,14572.0,68.0035,68.0293,67.9777,68.0121,14572.0
2016-11-29 14:00:00,79.05,79.07,78.98,79.02,13279.0,68.0293,68.0465,67.9691,68.0035,13279.0
2016-11-29 14:10:00,79.02,79.03,78.98,79.01,10606.0,68.0035,68.0121,67.9691,67.9949,10606.0
2016-11-29 14:20:00,79.0,79.08,79.0,79.04,19195.0,67.9863,68.0551,67.9863,68.0207,19195.0
2016-11-29 14:30:00,79.03,79.09,79.01,79.06,14039.0,68.0121,68.0637,67.9949,68.0379,14039.0
2016-11-29 14:40:00,79.06,79.08,79.05,79.05,9459.0,68.0379,68.0551,68.0293,68.0293,9459.0
2016-11-29 14:50:00,79.06,79.07,78.92,78.97,13016.0,68.0379,68.0465,67.9174,67.9605,13016.0
2016-11-29 15:00:00,78.97,78.99,78.87,78.87,20292.0,67.9605,67.9777,67.8744,67.8744,20292.0
2016-11-29 15:10:00,78.87,78.89,78.77,78.86,35464.0,67.8744,67.8916,67.7884,67.8658,35464.0
2016-11-29 15:20:00,78.85,78.87,78.82,78.86,29211.0,67.8572,67.8744,67.8314,67.8658,29211.0
2016-11-29 15:30:00,78.87,78.92,78.82,78.84,45363.0,67.8744,67.9174,67.8314,67.8486,45363.0
2016-11-29 15:40:00,78.84,78.87,78.82,78.86,74793.0,67.8486,67.8744,67.8314,67.8658,74793.0
2016-11-29 15:50:00,78.86,78.95,78.84,78.91,145018.0,67.8658,67.9433,67.8486,67.9088,145018.0
2016-11-30 09:30:00,78.84,79.09,78.71,78.98,22330.0,67.8486,68.0637,67.7367,67.9691,22330.0
2016-11-30 09:40:00,79.02,79.03,78.9,79.0,59577.0,68.0035,68.0121,67.9002,67.9863,59577.0
2016-11-30 09:50:00,78.98,79.0,78.86,78.86,43791.0,67.9691,67.9863,67.8658,67.8658,43791.0
2016-11-30 10:00:00,78.85,78.85,78.67,78.8,39809.0,67.8572,67.8572,67.7023,67.8142,39809.0
2016-11-30 10:10:00,78.82,78.92,78.69,78.77,127284.0,67.8314,67.9174,67.7195,67.7884,127284.0
2016-11-30 10:20:00,78.77,78.79,78.1,78.1,44068.0,67.7884,67.8056,67.2118,67.2118,44068.0
2016-11-30 10:30:00,78.1,78.25,78.06,78.23,25787.0,67.2118,67.3408,67.1773,67.3236,25787.0
2016-11-30 10:40:00,78.24,78.24,78.05,78.11,9931.0,67.3322,67.3322,67.1687,67.2204,9931.0
2016-11-30 10:50:00,78.14,78.23,78.1,78.1,14873.0,67.2462,67.3236,67.2118,67.2118,14873.0
2016-11-30 11:00:00,78.12,78.16,78.08,78.15,11609.0,67.229,67.2634,67.1945,67.2548,11609.0
2016-11-30 11:10:00,78.16,78.17,78.07,78.07,23140.0,67.2634,67.272,67.1859,67.1859,23140.0
2016-11-30 11:20:00,78.06,78.11,77.98,78.05,27697.0,67.1773,67.2204,67.1085,67.1687,27697.0
2016-11-30 11:30:00,78.05,78.39,78.03,78.34,24748.0,67.1687,67.4613,67.1515,67.4183,24748.0
2016-11-30 11:40:00,78.34,78.34,78.16,78.21,9009.0,67.4183,67.4183,67.2634,67.3064,9009.0
2016-11-30 11:50:00,78.2,78.2,78.06,78.08,14641.0,67.2978,67.2978,67.1773,67.1945,14641.0
2016-11-30 12:00:00,78.09,78.15,78.0,78.09,14137.0,67.2032,67.2548,67.1257,67.2032,14137.0
2016-11-30 12:10:00,78.08,78.31,78.05,78.17,29472.0,67.1945,67.3925,67.1687,67.272,29472.0
2016-11-30 12:20:00,78.2,78.26,78.16,78.18,9394.0,67.2978,67.3495,67.2634,67.2806,9394.0
2016-11-30 12:30:00,78.19,78.3,78.17,78.2,16512.0,67.2892,67.3839,67.272,67.2978,16512.0
2016-11-30 12:40:00,78.21,78.25,78.19,78.19,7842.0,67.3064,67.3408,67.2892,67.2892,7842.0
2016-11-30 12:50:00,78.22,78.28,78.22,78.25,11733.0,67.315,67.3667,67.315,67.3408,11733.0
2016-11-30 13:00:00,78.25,78.28,78.23,78.28,18202.0,67.3408,67.3667,67.3236,67.3667,18202.0
2016-11-30 13:10:00,78.28,78.3,78.25,78.27,9796.0,67.3667,67.3839,67.3408,67.3581,9796.0
2016-11-30 13:20:00,78.26,78.27,78.22,78.23,7976.0,67.3495,67.3581,67.315,67.3236,7976.0
2016-11-30 13:30:00,78.24,78.24,78.11,78.11,9767.0,67.3322,67.3322,67.2204,67.2204,9767.0
2016-11-30 13:40:00,78.1,78.11,78.04,78.1,8757.0,67.2118,67.2204,67.1601,67.2118,8757.0
2016-11-30 13:50:00,78.1,78.1,77.9,77.95,14761.0,67.2118,67.2118,67.0396,67.0827,14761.0
2016-11-30 14:00:00,77.93,77.95,77.83,77.86,15002.0,67.0655,67.0827,66.9794,67.0052,15002.0
2016-11-30 14:10:00,77.86,77.87,77.73,77.73,11810.0,67.0052,67.0138,66.8933,66.8933,11810.0
2016-11-30 14:20:00,77.71,77.77,77.69,77.75,14994.0,66.8761,66.9278,66.8589,66.9106,14994.0
2016-11-30 14:30:00,77.74,77.74,77.68,77.68,12429.0,66.9019,66.9019,66.8503,66.8503,12429.0
2016-11-30 14:40:00,77.69,77.71,77.51,77.53,35191.0,66.8589,66.8761,66.704,66.7212,35191.0
2016-11-30 14:50:00,77.53,77.62,77.48,77.49,37265.0,66.7212,66.7987,66.6782,66.6868,37265.0
2016-11-30 15:00:00,77.49,77.52,77.45,77.46,51103.0,66.6868,66.7126,66.6524,66.661,51103.0
2016-11-30 15:10:00,77.47,77.54,77.45,77.46,63289.0,66.6696,66.7298,66.6524,66.661,63289.0
2016-11-30 15:20:00,77.47,77.51,77.46,77.48,53962.0,66.6696,66.704,66.661,66.6782,53962.0
2016-11-30 15:30:00,77.48,77.5,77.43,77.44,66179.0,66.6782,66.6954,66.6352,66.6438,66179.0
2016-11-30 15:40:00,77.45,77.46,77.27,77.28,88292.0,66.6524,66.661,66.4975,66.5061,88292.0
2016-11-30 15:50:00,77.28,77.28,77.17,77.18,176059.0,66.5061,66.5061,66.4114,66.42,176059.0
2016-12-01 09:30:00,77.17,77.2,76.92,77.06,33004.0,66.4114,66.4372,66.1963,66.3168,33004.0
2016-12-01 09:40:00,77.1,77.13,76.91,77.03,33027.0,66.3512,66.377,66.1877,66.2909,33027.0
2016-12-01 09:50:00,77.05,77.05,76.62,76.95,26283.0,66.3081,66.3081,65.9381,66.2221,26283.0
2016-12-01 10:00:00,76.94,76.95,76.75,76.84,22484.0,66.2135,66.2221,66.05,66.1274,22484.0
2016-12-01 10:10:00,76.81,76.82,76.6,76.6,43781.0,66.1016,66.1102,65.9209,65.9209,43781.0
2016-12-01 10:20:00,76.59,76.6,76.34,76.48,21764.0,65.9123,65.9209,65.6971,65.8176,21764.0
2016-12-01 10:30:00,76.41,76.41,76.17,76.21,23033.0,65.7574,65.7574,65.5508,65.5853,23033.0
2016-12-01 10:40:00,76.23,76.23,76.06,76.08,18939.0,65.6025,65.6025,65.4562,65.4734,18939.0
2016-12-01 10:50:00,76.08,76.15,75.91,76.15,32742.0,65.4734,65.5336,65.3271,65.5336,32742.0
2016-12-01 11:00:00,76.14,76.4,76.13,76.29,34372.0,65.525,65.7488,65.5164,65.6541,34372.0
2016-12-01 11:10:00,76.28,76.28,75.99,76.04,53069.0,65.6455,65.6455,65.3959,65.439,53069.0
2016-12-01 11:20:00,76.04,76.25,76.0,76.15,25957.0,65.439,65.6197,65.4045,65.5336,25957.0
2016-12-01 11:30:00,76.15,76.2,75.92,75.97,26676.0,65.5336,65.5766,65.3357,65.3787,26676.0
2016-12-01 11:40:00,75.96,76.01,75.82,75.94,22421.0,65.3701,65.4131,65.2496,65.3529,22421.0
2016-12-01 11:50:00,75.94,76.12,75.87,76.11,40249.0,65.3529,65.5078,65.2927,65.4992,40249.0
2016-12-01 12:00:00,76.11,76.13,76.0,76.13,37970.0,65.4992,65.5164,65.4045,65.5164,37970.0
2016-12-01 12:10:00,76.11,76.14,76.0,76.0,18594.0,65.4992,65.525,65.4045,65.4045,18594.0
2016-12-01 12:20:00,76.0,76.02,75.89,75.99,24869.0,65.4045,65.4217,65.3099,65.3959,24869.0
2016-12-01 12:30:00,75.98,76.22,75.98,76.2,12234.0,65.3873,65.5939,65.3873,65.5766,12234.0
2016-12-01 12:40:00,76.18,76.2,75.96,75.96,24557.0,65.5594,65.5766,65.3701,65.3701,24557.0
2016-12-01 12:50:00,75.94,75.97,75.83,75.87,22008.0,65.3529,65.3787,65.2582,65.2927,22008.0
2016-12-01 13:00:00,75.86,75.91,75.84,75.85,24837.0,65.284,65.3271,65.2668,65.2754,24837.0
2016-12-01 13:10:00,75.85,75.88,75.63,75.63,18568.0,65.2754,65.3013,65.0861,65.0861,18568.0
2016-12-01 13:20:00,75.62,75.63,75.51,75.54,20375.0,65.0775,65.0861,64.9828,65.0087,20375.0
2016-12-01 13:30:00,75.53,75.58,75.48,75.53,20952.0,65.0001,65.0431,64.957,65.0001,20952.0
2016-12-01 13:40:00,75.53,75.59,75.46,75.47,25615.0,65.0001,65.0517,64.9398,64.9484,25615.0
2016-12-01 13:50:00,75.47,75.54,75.39,75.52,28150.0,64.9484,65.0087,64.8796,64.9914,28150.0
2016-12-01 14:00:00,75.51,75.67,75.51,75.55,25881.0,64.9828,65.1205,64.9828,65.0173,25881.0
2016-12-01 14:10:00,75.55,75.72,75.54,75.7,28634.0,65.0173,65.1636,65.0087,65.1464,28634.0
2016-12-01 14:20:00,75.7,75.74,75.65,75.7,21967.0,65.1464,65.1808,65.1033,65.1464,21967.0
2016-12-01 14:30:00,75.73,75.73,75.6,75.6,39712.0,65.1722,65.1722,65.0603,65.0603,39712.0
2016-12-01 14:40:00,75.61,75.7,75.6,75.62,36153.0,65.0689,65.1464,65.0603,65.0775,36153.0
2016-12-01 14:50:00,75.61,75.77,75.61,75.66,24911.0,65.0689,65.2066,65.0689,65.1119,24911.0
2016-12-01 15:00:00,75.66,75.75,75.65,75.73,31657.0,65.1119,65.1894,65.1033,65.1722,31657.0
2016-12-01 15:10:00,75.73,75.82,75.71,75.74,40051.0,65.1722,65.2496,65.155,65.1808,40051.0
2016-12-01 15:20:00,75.75,75.81,75.7,75.71,42235.0,65.1894,65.241,65.1464,65.155,42235.0
2016-12-01 15:30:00,75.71,75.73,75.67,75.69,53737.0,65.155,65.1722,65.1205,65.1377,53737.0
2016-12-01 15:40:00,75.68,75.7,75.6,75.6,69020.0,65.1291,65.1464,65.0603,65.0603,69020.0
2016-12-01 15:50:00,75.61,75.76,75.6,75.73,130620.0,65.0689,65.198,65.0603,65.1722,130620.0
2016-12-02 09:30:00,75.76,75.89,75.34,75.87,24400.0,65.198,65.3099,64.8365,65.2927,24400.0
2016-12-02 09:40:00,75.88,75.88,75.48,75.51,12685.0,65.3013,65.3013,64.957,64.9828,12685.0
2016-12-02 09:50:00,75.52,75.73,75.49,75.71,14013.0,64.9914,65.1722,64.9656,65.155,14013.0
2016-12-02 10:00:00,75.73,75.89,75.71,75.84,28410.0,65.1722,65.3099,65.155,65.2668,28410.0
2016-12-02 10:10:00,75.89,75.89,75.42,75.53,40082.0,65.3099,65.3099,64.9054,65.0001,40082.0
2016-12-02 10:20:00,75.53,75.58,75.41,75.45,27258.0,65.0001,65.0431,64.8968,64.9312,27258.0
2016-12-02 10:30:00,75.47,75.5,75.36,75.38,27515.0,64.9484,64.9742,64.8538,64.871,27515.0
2016-12-02 10:40:00,75.37,75.46,75.29,75.29,17765.0,64.8624,64.9398,64.7935,64.7935,17765.0
2016-12-02 10:50:00,75.28,75.43,75.28,75.39,19800.0,64.7849,64.914,64.7849,64.8796,19800.0
2016-12-02 11:00:00,75.39,75.58,75.38,75.54,25039.0,64.8796,65.0431,64.871,65.0087,25039.0
2016-12-02 11:10:00,75.53,75.59,75.48,75.55,21614.0,65.0001,65.0517,64.957,65.0173,21614.0
2016-12-02 11:20:00,75.55,75.58,75.47,75.47,24402.0,65.0173,65.0431,64.9484,64.9484,24402.0
2016-12-02 11:30:00,75.48,75.52,75.42,75.47,12500.0,64.957,64.9914,64.9054,64.9484,12500.0
2016-12-02 11:40:00,75.47,75.5,75.38,75.4,15923.0,64.9484,64.9742,64.871,64.8882,15923.0
2016-12-02 11:50:00,75.4,75.58,75.38,75.53,15474.0,64.8882,65.0431,64.871,65.0001,15474.0
2016-12-02 12:00:00,75.53,75.65,75.5,75.57,33540.0,65.0001,65.1033,64.9742,65.0345,33540.0
2016-12-02 12:10:00,75.61,75.61,75.54,75.6,11099.0,65.0689,65.0689,65.0087,65.0603,11099.0
2016-12-02 12:20:00,75.6,75.6,75.5,75.58,8264.0,65.0603,65.0603,64.9742,65.0431,8264.0
2016-12-02 12:30:00,75.57,75.61,75.52,75.6,10743.0,65.0345,65.0689,64.9914,65.0603,10743.0
2016-12-02 12:40:00,75.59,75.61,75.55,75.57,11054.0,65.0517,65.0689,65.0173,65.0345,11054.0
2016-12-02 12:50:00,75.56,75.61,75.56,75.57,16933.0,65.0259,65.0689,65.0259,65.0345,16933.0
2016-12-02 13:00:00,75.56,75.56,75.42,75.43,23484.0,65.0259,65.0259,64.9054,64.914,23484.0
2016-12-02 13:10:00,75.42,75.44,75.29,75.29,18792.0,64.9054,64.9226,64.7935,64.7935,18792.0
2016-12-02 13:20:00,75.29,75.33,75.19,75.2,32286.0,64.7935,64.8279,64.7075,64.7161,32286.0
2016-12-02 13:30:00,75.2,75.2,75.05,75.11,28480.0,64.7161,64.7161,64.587,64.6386,28480.0
2016-12-02 13:40:00,75.11,75.18,75.03,75.03,23787.0,64.6386,64.6988,64.5698,64.5698,23787.0
2016-12-02 13:50:00,75.03,75.16,75.01,75.12,21506.0,64.5698,64.6816,64.5525,64.6472,21506.0
2016-12-02 14:00:00,75.13,75.17,75.0,75.0,25842.0,64.6558,64.6902,64.5439,64.5439,25842.0
2016-12-02 14:10:00,75.0,75.09,74.95,75.03,31735.0,64.5439,64.6214,64.5009,64.5698,31735.0
2016-12-02 14:20:00,75.03,75.2,75.02,75.14,28062.0,64.5698,64.7161,64.5612,64.6644,28062.0
2016-12-02 14:30:00,75.14,75.17,75.09,75.14,18801.0,64.6644,64.6902,64.6214,64.6644,18801.0
2016-12-02 14:40:00,75.14,75.18,75.08,75.11,19243.0,64.6644,64.6988,64.6128,64.6386,19243.0
2016-12-02 14:50:00,75.11,75.18,75.07,75.17,26154.0,64.6386,64.6988,64.6042,64.6902,26154.0
2016-12-02 15:00:00,75.16,75.27,75.14,75.17,20817.0,64.6816,64.7763,64.6644,64.6902,20817.0
2016-12-02 15:10:00,75.16,75.19,75.11,75.11,36426.0,64.6816,64.7075,64.6386,64.6386,36426.0
2016-12-02 15:20:00,75.11,75.22,75.11,75.22,38837.0,64.6386,64.7333,64.6386,64.7333,38837.0
2016-12-02 15:30:00,75.23,75.29,75.09,75.09,92427.0,64.7419,64.7935,64.6214,64.6214,92427.0
2016-12-02 15:40:00,75.1,75.11,74.99,75.03,110007.0,64.63,64.6386,64.5353,64.5698,110007.0
2016-12-02 15:50:00,75.03,75.07,74.96,75.0,225500.0,64.5698,64.6042,64.5095,64.5439,225500.0
2016-12-05 09:30:00,75.55,75.76,75.11,75.17,28441.0,65.0173,65.198,64.6386,64.6902,28441.0
2016-12-05 09:40:00,75.19,75.33,75.15,75.17,27140.0,64.7075,64.8279,64.673,64.6902,27140.0
2016-12-05 09:50:00,75.17,75.31,75.13,75.24,58232.0,64.6902,64.8107,64.6558,64.7505,58232.0
2016-12-05 10:00:00,75.24,75.66,75.23,75.58,29371.0,64.7505,65.1119,64.7419,65.0431,29371.0
2016-12-05 10:10:00,75.56,75.77,75.36,75.4,22521.0,65.0259,65.2066,64.8538,64.8882,22521.0
2016-12-05 10:20:00,75.4,75.5,75.35,75.47,16877.0,64.8882,64.9742,64.8451,64.9484,16877.0
2016-12-05 10:30:00,75.46,75.5,75.35,75.45,20172.0,64.9398,64.9742,64.8451,64.9312,20172.0
2016-12-05 10:40:00,75.44,75.52,75.28,75.52,39863.0,64.9226,64.9914,64.7849,64.9914,39863.0
2016-12-05 10:50:00,75.52,75.61,75.47,75.53,26656.0,64.9914,65.0689,64.9484,65.0001,26656.0
2016-12-05 11:00:00,75.52,75.63,75.49,75.58,28523.0,64.9914,65.0861,64.9656,65.0431,28523.0
2016-12-05 11:10:00,75.59,75.62,75.49,75.56,33835.0,65.0517,65.0775,64.9656,65.0259,33835.0
2016-12-05 11:20:00,75.57,75.58,75.45,75.51,39235.0,65.0345,65.0431,64.9312,64.9828,39235.0
2016-12-05 11:30:00,75.52,75.65,75.46,75.64,28243.0,64.9914,65.1033,64.9398,65.0947,28243.0
2016-12-05 11:40:00,75.64,75.65,75.55,75.58,17997.0,65.0947,65.1033,65.0173,65.0431,17997.0
2016-12-05 11:50:00,75.58,75.68,75.54,75.67,26487.0,65.0431,65.1291,65.0087,65.1205,26487.0
2016-12-05 12:00:00,75.64,75.65,75.53,75.54,19356.0,65.0947,65.1033,65.0001,65.0087,19356.0
2016-12-05 12:10:00,75.54,75.62,75.53,75.57,26226.0,65.0087,65.0775,65.0001,65.0345,26226.0
2016-12-05 12:20:00,75.56,75.58,75.39,75.49,29740.0,65.0259,65.0431,64.8796,64.9656,29740.0
2016-12-05 12:30:00,75.49,75.52,75.44,75.45,41714.0,64.9656,64.9914,64.9226,64.9312,41714.0
2016-12-05 12:40:00,75.46,75.51,75.44,75.49,21789.0,64.9398,64.9828,64.9226,64.9656,21789.0
2016-12-05 12:50:00,75.5,75.54,75.48,75.54,25359.0,64.9742,65.0087,64.957,65.0087,25359.0
2016-12-05 13:00:00,75.53,75.53,75.49,75.52,25760.0,65.0001,65.0001,64.9656,64.9914,25760.0
2016-12-05 13:10:00,75.52,75.63,75.51,75.59,22325.0,64.9914,65.0861,64.9828,65.0517,22325.0
2016-12-05 13:20:00,75.59,75.62,75.51,75.55,37698.0,65.0517,65.0775,64.9828,65.0173,37698.0
2016-12-05 13:30:00,75.54,75.58,75.51,75.53,26399.0,65.0087,65.0431,64.9828,65.0001,26399.0
2016-12-05 13:40:00,75.54,75.58,75.45,75.48,32637.0,65.0087,65.0431,64.9312,64.957,32637.0
2016-12-05 13:50:00,75.5,75.5,75.3,75.3,76021.0,64.9742,64.9742,64.8021,64.8021,76021.0
2016-12-05 14:00:00,75.3,75.34,75.24,75.34,51059.0,64.8021,64.8365,64.7505,64.8365,51059.0
2016-12-05 14:10:00,75.33,75.42,75.29,75.41,40613.0,64.8279,64.9054,64.7935,64.8968,40613.0
2016-12-05 14:20:00,75.41,75.44,75.38,75.41,37277.0,64.8968,64.9226,64.871,64.8968,37277.0
2016-12-05 14:30:00,75.4,75.48,75.38,75.4,34162.0,64.8882,64.957,64.871,64.8882,34162.0
2016-12-05 14:40:00,75.4,75.41,75.38,75.38,25815.0,64.8882,64.8968,64.871,64.871,25815.0
2016-12-05 14:50:00,75.39,75.4,75.33,75.34,36653.0,64.8796,64.8882,64.8279,64.8365,36653.0
2016-12-05 15:00:00,75.34,75.36,75.26,75.28,47494.0,64.8365,64.8538,64.7677,64.7849,47494.0
2016-12-05 15:10:00,75.29,75.35,75.26,75.32,53117.0,64.7935,64.8451,64.7677,64.8193,53117.0
2016-12-05 15:20:00,75.32,75.38,75.32,75.37,51000.0,64.8193,64.871,64.8193,64.8624,51000.0
2016-12-05 15:30:00,75.36,75.36,75.27,75.27,64557.0,64.8538,64.8538,64.7763,64.7763,64557.0
2016-12-05 15:40:00,75.26,75.3,75.19,75.2,104850.0,64.7677,64.8021,64.7075,64.7161,104850.0
2016-12-05 15:50:00,75.19,75.26,75.17,75.25,187674.0,64.7075,64.7677,64.6902,64.7591,187674.0
2016-12-06 09:30:00,75.52,75.63,75.01,75.18,30098.0,64.9914,65.0861,64.5525,64.6988,30098.0
2016-12-06 09:40:00,75.2,75.24,75.06,75.06,18236.0,64.7161,64.7505,64.5956,64.5956,18236.0
2016-12-06 09:50:00,75.01,75.2,74.98,75.09,20414.0,64.5525,64.7161,64.5267,64.6214,20414.0
2016-12-06 10:00:00,75.09,75.31,75.09,75.27,20574.0,64.6214,64.8107,64.6214,64.7763,20574.0
2016-12-06 10:10:00,75.27,75.3,75.07,75.08,35251.0,64.7763,64.8021,64.6042,64.6128,35251.0
2016-12-06 10:20:00,75.09,75.13,75.06,75.08,21664.0,64.6214,64.6558,64.5956,64.6128,21664.0
2016-12-06 10:30:00,75.09,75.23,75.02,75.06,13505.0,64.6214,64.7419,64.5612,64.5956,13505.0
2016-12-06 10:40:00,75.08,75.16,75.06,75.15,12327.0,64.6128,64.6816,64.5956,64.673,12327.0
2016-12-06 10:50:00,75.14,75.2,75.1,75.18,13944.0,64.6644,64.7161,64.63,64.6988,13944.0
2016-12-06 11:00:00,75.18,75.27,75.15,75.22,20237.0,64.6988,64.7763,64.673,64.7333,20237.0
2016-12-06 11:10:00,75.22,75.28,75.15,75.24,19136.0,64.7333,64.7849,64.673,64.7505,19136.0
2016-12-06 11:20:00,75.24,75.26,75.16,75.17,27826.0,64.7505,64.7677,64.6816,64.6902,27826.0
2016-12-06 11:30:00,75.16,75.25,75.14,75.16,20413.0,64.6816,64.7591,64.6644,64.6816,20413.0
2016-12-06 11:40:00,75.17,75.21,75.13,75.17,13273.0,64.6902,64.7247,64.6558,64.6902,13273.0
2016-12-06 11:50:00,75.16,75.26,75.14,75.25,9332.0,64.6816,64.7677,64.6644,64.7591,9332.0
2016-12-06 12:00:00,75.25,75.37,75.2,75.37,18757.0,64.7591,64.8624,64.7161,64.8624,18757.0
2016-12-06 12:10:00,75.37,75.37,75.31,75.36,12729.0,64.8624,64.8624,64.8107,64.8538,12729.0
2016-12-06 12:20:00,75.36,75.41,75.34,75.35,9997.0,64.8538,64.8968,64.8365,64.8451,9997.0
2016-12-06 12:30:00,75.34,75.41,75.34,75.36,9772.0,64.8365,64.8968,64.8365,64.8538,9772.0
2016-12-06 12:40:00,75.35,75.35,75.24,75.26,10727.0,64.8451,64.8451,64.7505,64.7677,10727.0
2016-12-06 12:50:00,75.2,75.27,75.19,75.27,14573.0,64.7161,64.7763,64.7075,64.7763,14573.0
2016-12-06 13:00:00,75.27,75.33,75.24,75.31,11011.0,64.7763,64.8279,64.7505,64.8107,11011.0
2016-12-06 13:10:00,75.31,75.38,75.3,75.34,11802.0,64.8107,64.871,64.8021,64.8365,11802.0
2016-12-06 13:20:00,75.34,75.35,75.2,75.2,136545.0,64.8365,64.8451,64.7161,64.7161,136545.0
2016-12-06 13:30:00,75.22,75.3,75.2,75.2,17067.0,64.7333,64.8021,64.7161,64.7161,17067.0
2016-12-06 13:40:00,75.2,75.26,75.19,75.22,18883.0,64.7161,64.7677,64.7075,64.7333,18883.0
2016-12-06 13:50:00,75.22,75.31,75.2,75.3,21953.0,64.7333,64.8107,64.7161,64.8021,21953.0
2016-12-06 14:00:00,75.3,75.31,75.27,75.31,10024.0,64.8021,64.8107,64.7763,64.8107,10024.0
2016-12-06 14:10:00,75.32,75.38,75.3,75.3,16601.0,64.8193,64.871,64.8021,64.8021,16601.0
2016-12-06 14:20:00,75.3,75.46,75.29,75.43,17193.0,64.8021,64.9398,64.7935,64.914,17193.0
2016-12-06 14:30:00,75.43,75.46,75.42,75.45,13633.0,64.914,64.9398,64.9054,64.9312,13633.0
2016-12-06 14:40:00,75.45,75.51,75.45,75.45,37328.0,64.9312,64.9828,64.9312,64.9312,37328.0
2016-12-06 14:50:00,75.45,75.48,75.33,75.36,19701.0,64.9312,64.957,64.8279,64.8538,19701.0
2016-12-06 15:00:00,75.36,75.4,75.34,75.36,33605.0,64.8538,64.8882,64.8365,64.8538,33605.0
2016-12-06 15:10:00,75.36,75.36,75.26,75.26,33031.0,64.8538,64.8538,64.7677,64.7677,33031.0
2016-12-06 15:20:00,75.27,75.28,75.17,75.25,240595.0,64.7763,64.7849,64.6902,64.7591,240595.0
2016-12-06 15:30:00,75.25,75.31,75.21,75.3,42930.0,64.7591,64.8107,64.7247,64.8021,42930.0
2016-12-06 15:40:00,75.29,75.4,75.22,75.39,309896.0,64.7935,64.8882,64.7333,64.8796,309896.0
2016-12-06 15:50:00,75.38,75.54,75.32,75.51,150284.0,64.871,65.0087,64.8193,64.9828,150284.0
2016-12-07 09:30:00,74.73,74.96,74.16,74.74,157126.0,64.3116,64.5095,63.8211,64.3202,157126.0
2016-12-07 09:40:00,74.75,75.2,74.51,75.08,65062.0,64.3288,64.7161,64.1223,64.6128,65062.0
2016-12-07 09:50:00,75.08,75.27,74.96,74.96,83256.0,64.6128,64.7763,64.5095,64.5095,83256.0
2016-12-07 10:00:00,74.93,74.98,74.82,74.88,54352.0,64.4837,64.5267,64.389,64.4407,54352.0
2016-12-07 10:10:00,74.89,75.02,74.77,74.78,106739.0,64.4493,64.5612,64.346,64.3546,106739.0
2016-12-07 10:20:00,74.8,74.81,74.37,74.5,90406.0,64.3718,64.3804,64.0018,64.1137,90406.0
2016-12-07 10:30:00,74.52,74.68,74.38,74.44,39725.0,64.1309,64.2686,64.0104,64.062,39725.0
2016-12-07 10:40:00,74.46,74.53,74.36,74.53,37267.0,64.0792,64.1395,63.9932,64.1395,37267.0
2016-12-07 10:50:00,74.51,74.51,74.27,74.28,40061.0,64.1223,64.1223,63.9157,63.9243,40061.0
2016-12-07 11:00:00,74.28,74.34,73.99,74.05,57613.0,63.9243,63.976,63.6748,63.7264,57613.0
2016-12-07 11:10:00,74.06,74.17,73.97,74.09,82087.0,63.735,63.8297,63.6575,63.7608,82087.0
2016-12-07 11:20:00,74.09,74.24,74.05,74.24,53226.0,63.7608,63.8899,63.7264,63.8899,53226.0
2016-12-07 11:30:00,74.22,74.53,74.19,74.5,63341.0,63.8727,64.1395,63.8469,64.1137,63341.0
2016-12-07 11:40:00,74.5,74.55,74.44,74.54,31585.0,64.1137,64.1567,64.062,64.1481,31585.0
2016-12-07 11:50:00,74.53,74.61,74.45,74.59,27933.0,64.1395,64.2083,64.0706,64.1911,27933.0
2016-12-07 12:00:00,74.6,74.9,74.58,74.9,66014.0,64.1997,64.4579,64.1825,64.4579,66014.0
2016-12-07 12:10:00,74.91,74.97,74.88,74.97,29362.0,64.4665,64.5181,64.4407,64.5181,29362.0
2016-12-07 12:20:00,74.96,74.98,74.89,74.95,21851.0,64.5095,64.5267,64.4493,64.5009,21851.0
2016-12-07 12:30:00,74.94,75.06,74.9,75.0,43925.0,64.4923,64.5956,64.4579,64.5439,43925.0
2016-12-07 12:40:00,74.97,75.02,74.91,74.97,30950.0,64.5181,64.5612,64.4665,64.5181,30950.0
2016-12-07 12:50:00,74.96,75.05,74.96,75.05,15744.0,64.5095,64.587,64.5095,64.587,15744.0
2016-12-07 13:00:00,75.07,75.15,75.0,75.13,60970.0,64.6042,64.673,64.5439,64.6558,60970.0
2016-12-07 13:10:00,75.13,75.14,74.99,75.01,18657.0,64.6558,64.6644,64.5353,64.5525,18657.0
2016-12-07 13:20:00,75.0,75.14,74.99,75.05,27571.0,64.5439,64.6644,64.5353,64.587,27571.0
2016-12-07 13:30:00,75.04,75.27,75.02,75.24,26164.0,64.5784,64.7763,64.5612,64.7505,26164.0
2016-12-07 13:40:00,75.24,75.4,75.19,75.37,35341.0,64.7505,64.8882,64.7075,64.8624,35341.0
2016-12-07 13:50:00,75.4,75.51,75.32,75.48,34921.0,64.8882,64.9828,64.8193,64.957,34921.0
2016-12-07 14:00:00,75.48,75.49,75.36,75.44,29377.0,64.957,64.9656,64.8538,64.9226,29377.0
2016-12-07 14:10:00,75.45,75.61,75.45,75.57,41955.0,64.9312,65.0689,64.9312,65.0345,41955.0
2016-12-07 14:20:00,75.56,75.6,75.51,75.52,23844.0,65.0259,65.0603,64.9828,64.9914,23844.0
2016-12-07 14:30:00,75.51,75.52,75.42,75.42,34617.0,64.9828,64.9914,64.9054,64.9054,34617.0
2016-12-07 14:40:00,75.42,75.55,75.42,75.55,29454.0,64.9054,65.0173,64.9054,65.0173,29454.0
2016-12-07 14:50:00,75.55,75.6,75.49,75.51,256411.0,65.0173,65.0603,64.9656,64.9828,256411.0
2016-12-07 15:00:00,75.52,75.61,75.46,75.57,64382.0,64.9914,65.0689,64.9398,65.0345,64382.0
2016-12-07 15:10:00,75.56,75.57,75.47,75.49,73608.0,65.0259,65.0345,64.9484,64.9656,73608.0
2016-12-07 15:20:00,75.48,75.66,75.47,75.56,55334.0,64.957,65.1119,64.9484,65.0259,55334.0
2016-12-07 15:30:00,75.55,75.66,75.54,75.61,67038.0,65.0173,65.1119,65.0087,65.0689,67038.0
2016-12-07 15:40:00,75.62,75.64,75.43,75.47,115472.0,65.0775,65.0947,64.914,64.9484,115472.0
2016-12-07 15:50:00,75.47,75.62,75.39,75.57,180551.0,64.9484,65.0775,64.8796,65.0345,180551.0
2016-12-08 09:30:00,75.55,75.56,74.94,75.12,33061.0,65.0173,65.0259,64.4923,64.6472,33061.0
2016-12-08 09:40:00,75.12,75.14,74.71,74.84,36832.0,64.6472,64.6644,64.2944,64.4063,36832.0
2016-12-08 09:50:00,74.79,75.29,74.79,75.01,28209.0,64.3632,64.7935,64.3632,64.5525,28209.0
2016-12-08 10:00:00,75.03,75.18,74.97,75.15,40459.0,64.5698,64.6988,64.5181,64.673,40459.0
2016-12-08 10:10:00,75.15,75.5,75.12,75.37,54468.0,64.673,64.9742,64.6472,64.8624,54468.0
2016-12-08 10:20:00,75.36,75.39,75.11,75.29,33992.0,64.8538,64.8796,64.6386,64.7935,33992.0
2016-12-08 10:30:00,75.31,75.4,75.25,75.3,19426.0,64.8107,64.8882,64.7591,64.8021,19426.0
2016-12-08 10:40:00,75.28,75.38,75.25,75.38,16981.0,64.7849,64.871,64.7591,64.871,16981.0
2016-12-08 10:50:00,75.38,75.55,75.33,75.38,19419.0,64.871,65.0173,64.8279,64.871,19419.0
2016-12-08 11:00:00,75.39,75.41,75.31,75.33,26370.0,64.8796,64.8968,64.8107,64.8279,26370.0
2016-12-08 11:10:00,75.31,75.52,75.24,75.52,34413.0,64.8107,64.9914,64.7505,64.9914,34413.0
2016-12-08 11:20:00,75.49,75.54,75.45,75.54,29543.0,64.9656,65.0087,64.9312,65.0087,29543.0
2016-12-08 11:30:00,75.51,75.52,75.35,75.4,59902.0,64.9828,64.9914,64.8451,64.8882,59902.0
2016-12-08 11:40:00,75.4,75.42,75.36,75.42,13353.0,64.8882,64.9054,64.8538,64.9054,13353.0
2016-12-08 11:50:00,75.42,75.42,75.3,75.35,14847.0,64.9054,64.9054,64.8021,64.8451,14847.0
2016-12-08 12:00:00,75.34,75.4,75.25,75.25,21713.0,64.8365,64.8882,64.7591,64.7591,21713.0
2016-12-08 12:10:00,75.28,75.3,75.04,75.1,23691.0,64.7849,64.8021,64.5784,64.63,23691.0
2016-12-08 12:20:00,75.08,75.25,75.02,75.2,17953.0,64.6128,64.7591,64.5612,64.7161,17953.0
2016-12-08 12:30:00,75.18,75.28,75.12,75.23,15240.0,64.6988,64.7849,64.6472,64.7419,15240.0
2016-12-08 12:40:00,75.23,75.23,75.15,75.22,21350.0,64.7419,64.7419,64.673,64.7333,21350.0
2016-12-08 12:50:00,75.21,75.21,75.06,75.07,17347.0,64.7247,64.7247,64.5956,64.6042,17347.0
2016-12-08 13:00:00,75.08,75.12,75.04,75.12,22560.0,64.6128,64.6472,64.5784,64.6472,22560.0
2016-12-08 13:10:00,75.12,75.24,75.1,75.1,20430.0,64.6472,64.7505,64.63,64.63,20430.0
2016-12-08 13:20:00,75.1,75.15,75.08,75.1,13958.0,64.63,64.673,64.6128,64.63,13958.0
2016-12-08 13:30:00,75.1,75.32,75.08,75.32,15504.0,64.63,64.8193,64.6128,64.8193,15504.0
2016-12-08 13:40:00,75.32,75.33,75.14,75.16,20855.0,64.8193,64.8279,64.6644,64.6816,20855.0
2016-12-08 13:50:00,75.15,75.29,75.13,75.25,16199.0,64.673,64.7935,64.6558,64.7591,16199.0
2016-12-08 14:00:00,75.22,75.32,75.22,75.29,19121.0,64.7333,64.8193,64.7333,64.7935,19121.0
2016-12-08 14:10:00,75.29,75.29,75.08,75.08,26519.0,64.7935,64.7935,64.6128,64.6128,26519.0
2016-12-08 14:20:00,75.07,75.09,74.94,75.01,43834.0,64.6042,64.6214,64.4923,64.5525,43834.0
2016-12-08 14:30:00,75.02,75.08,74.88,74.92,36954.0,64.5612,64.6128,64.4407,64.4751,36954.0
2016-12-08 14:40:00,74.92,75.0,74.88,74.93,35063.0,64.4751,64.5439,64.4407,64.4837,35063.0
2016-12-08 14:50:00,74.93,75.06,74.88,75.06,52043.0,64.4837,64.5956,64.4407,64.5956,52043.0
2016-12-08 15:00:00,75.05,75.12,75.0,75.11,36573.0,64.587,64.6472,64.5439,64.6386,36573.0
2016-12-08 15:10:00,75.11,75.11,74.97,74.97,35756.0,64.6386,64.6386,64.5181,64.5181,35756.0
2016-12-08 15:20:00,74.97,75.08,74.93,74.96,54959.0,64.5181,64.6128,64.4837,64.5095,54959.0
2016-12-08 15:30:00,74.96,75.04,74.94,75.04,48137.0,64.5095,64.5784,64.4923,64.5784,48137.0
2016-12-08 15:40:00,75.04,75.09,74.99,75.03,61093.0,64.5784,64.6214,64.5353,64.5698,61093.0
2016-12-08 15:50:00,75.02,75.17,74.99,75.12,178522.0,64.5612,64.6902,64.5353,64.6472,178522.0
2016-12-09 09:30:00,75.12,75.33,75.08,75.31,18803.0,64.6472,64.8279,64.6128,64.8107,18803.0
2016-12-09 09:40:00,75.35,75.37,75.13,75.23,12263.0,64.8451,64.8624,64.6558,64.7419,12263.0
2016-12-09 09:50:00,75.27,75.38,75.24,75.3,13930.0,64.7763,64.871,64.7505,64.8021,13930.0
2016-12-09 10:00:00,75.31,75.32,75.1,75.13,25115.0,64.8107,64.8193,64.63,64.6558,25115.0
2016-12-09 10:10:00,75.12,75.19,75.02,75.05,19783.0,64.6472,64.7075,64.5612,64.587,19783.0
2016-12-09 10:20:00,75.06,75.12,75.02,75.02,21361.0,64.5956,64.6472,64.5612,64.5612,21361.0
2016-12-09 10:30:00,75.03,75.17,75.03,75.17,14578.0,64.5698,64.6902,64.5698,64.6902,14578.0
2016-12-09 10:40:00,75.17,75.27,75.17,75.26,43637.0,64.6902,64.7763,64.6902,64.7677,43637.0
2016-12-09 10:50:00,75.27,75.34,75.19,75.2,21434.0,64.7763,64.8365,64.7075,64.7161,21434.0
2016-12-09 11:00:00,75.19,75.2,74.98,75.0,37840.0,64.7075,64.7161,64.5267,64.5439,37840.0
2016-12-09 11:10:00,75.0,75.14,75.0,75.03,32474.0,64.5439,64.6644,64.5439,64.5698,32474.0
2016-12-09 11:20:00,75.04,75.09,74.98,75.09,26560.0,64.5784,64.6214,64.5267,64.6214,26560.0
2016-12-09 11:30:00,75.08,75.19,75.03,75.07,21217.0,64.6128,64.7075,64.5698,64.6042,21217.0
2016-12-09 11:40:00,75.07,75.11,75.03,75.1,17239.0,64.6042,64.6386,64.5698,64.63,17239.0
2016-12-09 11:50:00,75.11,75.29,75.1,75.22,17566.0,64.6386,64.7935,64.63,64.7333,17566.0
2016-12-09 12:00:00,75.21,75.27,75.16,75.21,33564.0,64.7247,64.7763,64.6816,64.7247,33564.0
2016-12-09 12:10:00,75.2,75.25,75.11,75.22,20298.0,64.7161,64.7591,64.6386,64.7333,20298.0
2016-12-09 12:20:00,75.23,75.42,75.21,75.42,19746.0,64.7419,64.9054,64.7247,64.9054,19746.0
2016-12-09 12:30:00,75.4,75.52,75.34,75.52,31554.0,64.8882,64.9914,64.8365,64.9914,31554.0
2016-12-09 12:40:00,75.55,75.65,75.36,75.43,38082.0,65.0173,65.1033,64.8538,64.914,38082.0
2016-12-09 12:50:00,75.4,75.49,75.38,75.48,19705.0,64.8882,64.9656,64.871,64.957,19705.0
2016-12-09 13:00:00,75.49,75.56,75.48,75.53,19035.0,64.9656,65.0259,64.957,65.0001,19035.0
2016-12-09 13:10:00,75.52,75.54,75.46,75.53,22287.0,64.9914,65.0087,64.9398,65.0001,22287.0
2016-12-09 13:20:00,75.54,75.61,75.51,75.61,21247.0,65.0087,65.0689,64.9828,65.0689,21247.0
2016-12-09 13:30:00,75.59,75.63,75.54,75.57,14984.0,65.0517,65.0861,65.0087,65.0345,14984.0
2016-12-09 13:40:00,75.57,75.63,75.54,75.63,18716.0,65.0345,65.0861,65.0087,65.0861,18716.0
2016-12-09 13:50:00,75.62,75.7,75.61,75.7,18988.0,65.0775,65.1464,65.0689,65.1464,18988.0
2016-12-09 14:00:00,75.69,75.69,75.57,75.57,24929.0,65.1377,65.1377,65.0345,65.0345,24929.0
2016-12-09 14:10:00,75.57,75.62,75.54,75.54,26419.0,65.0345,65.0775,65.0087,65.0087,26419.0
2016-12-09 14:20:00,75.55,75.6,75.54,75.59,28190.0,65.0173,65.0603,65.0087,65.0517,28190.0
2016-12-09 14:30:00,75.61,75.72,75.59,75.68,22046.0,65.0689,65.1636,65.0517,65.1291,22046.0
2016-12-09 14:40:00,75.67,75.67,75.5,75.51,21439.0,65.1205,65.1205,64.9742,64.9828,21439.0
2016-12-09 14:50:00,75.51,75.52,75.42,75.45,23506.0,64.9828,64.9914,64.9054,64.9312,23506.0
2016-12-09 15:00:00,75.44,75.51,75.41,75.45,71449.0,64.9226,64.9828,64.8968,64.9312,71449.0
2016-12-09 15:10:00,75.45,75.56,75.45,75.53,54240.0,64.9312,65.0259,64.9312,65.0001,54240.0
2016-12-09 15:20:00,75.54,75.56,75.52,75.56,30648.0,65.0087,65.0259,64.9914,65.0259,30648.0
2016-12-09 15:30:00,75.55,75.6,75.41,75.45,46809.0,65.0173,65.0603,64.8968,64.9312,46809.0
2016-12-09 15:40:00,75.46,75.47,75.41,75.44,47420.0,64.9398,64.9484,64.8968,64.9226,47420.0
2016-12-09 15:50:00,75.44,75.56,75.44,75.56,109763.0,64.9226,65.0259,64.9226,65.0259,109763.0
2016-12-12 09:30:00,75.44,76.0,75.37,75.91,86140.0,64.9226,65.4045,64.8624,65.3271,86140.0
2016-12-12 09:40:00,75.86,75.86,75.65,75.79,18389.0,65.284,65.284,65.1033,65.2238,18389.0
2016-12-12 09:50:00,75.79,75.95,75.79,75.89,48297.0,65.2238,65.3615,65.2238,65.3099,48297.0
2016-12-12 10:00:00,75.89,76.03,75.85,75.96,21290.0,65.3099,65.4303,65.2754,65.3701,21290.0
2016-12-12 10:10:00,75.99,75.99,75.84,75.85,21638.0,65.3959,65.3959,65.2668,65.2754,21638.0
2016-12-12 10:20:00,75.87,75.96,75.86,75.86,24797.0,65.2927,65.3701,65.284,65.284,24797.0
2016-12-12 10:30:00,75.86,75.91,75.73,75.88,22786.0,65.284,65.3271,65.1722,65.3013,22786.0
2016-12-12 10:40:00,75.86,75.87,75.79,75.83,16419.0,65.284,65.2927,65.2238,65.2582,16419.0
2016-12-12 10:50:00,75.85,75.93,75.85,75.93,11820.0,65.2754,65.3443,65.2754,65.3443,11820.0
2016-12-12 11:00:00,75.93,75.94,75.79,75.83,21474.0,65.3443,65.3529,65.2238,65.2582,21474.0
2016-12-12 11:10:00,75.82,75.92,75.81,75.86,45122.0,65.2496,65.3357,65.241,65.284,45122.0
2016-12-12 11:20:00,75.86,75.86,75.77,75.83,21026.0,65.284,65.284,65.2066,65.2582,21026.0
2016-12-12 11:30:00,75.84,75.87,75.75,75.87,12098.0,65.2668,65.2927,65.1894,65.2927,12098.0
2016-12-12 11:40:00,75.87,75.9,75.82,75.89,20141.0,65.2927,65.3185,65.2496,65.3099,20141.0
2016-12-12 11:50:00,75.88,75.88,75.71,75.73,17962.0,65.3013,65.3013,65.155,65.1722,17962.0
2016-12-12 12:00:00,75.74,75.74,75.51,75.57,28799.0,65.1808,65.1808,64.9828,65.0345,28799.0
2016-12-12 12:10:00,75.57,75.65,75.56,75.56,13155.0,65.0345,65.1033,65.0259,65.0259,13155.0
2016-12-12 12:20:00,75.57,75.68,75.56,75.6,14219.0,65.0345,65.1291,65.0259,65.0603,14219.0
2016-12-12 12:30:00,75.63,75.75,75.63,75.73,13968.0,65.0861,65.1894,65.0861,65.1722,13968.0
2016-12-12 12:40:00,75.73,75.82,75.7,75.82,38032.0,65.1722,65.2496,65.1464,65.2496,38032.0
2016-12-12 12:50:00,75.82,75.88,75.78,75.88,10881.0,65.2496,65.3013,65.2152,65.3013,10881.0
2016-12-12 13:00:00,75.89,75.97,75.89,75.95,11628.0,65.3099,65.3787,65.3099,65.3615,11628.0
2016-12-12 13:10:00,75.96,76.03,75.89,76.03,12617.0,65.3701,65.4303,65.3099,65.4303,12617.0
2016-12-12 13:20:00,76.03,76.1,76.01,76.05,15194.0,65.4303,65.4906,65.4131,65.4476,15194.0
2016-12-12 13:30:00,76.03,76.05,75.9,75.92,16251.0,65.4303,65.4476,65.3185,65.3357,16251.0
2016-12-12 13:40:00,75.9,75.94,75.87,75.88,16610.0,65.3185,65.3529,65.2927,65.3013,16610.0
2016-12-12 13:50:00,75.87,75.92,75.84,75.84,13348.0,65.2927,65.3357,65.2668,65.2668,13348.0
2016-12-12 14:00:00,75.84,75.85,75.79,75.84,18641.0,65.2668,65.2754,65.2238,65.2668,18641.0
2016-12-12 14:10:00,75.83,75.97,75.83,75.96,17974.0,65.2582,65.3787,65.2582,65.3701,17974.0
2016-12-12 14:20:00,75.95,76.0,75.86,75.87,17502.0,65.3615,65.4045,65.284,65.2927,17502.0
2016-12-12 14:30:00,75.86,75.9,75.85,75.85,13851.0,65.284,65.3185,65.2754,65.2754,13851.0
2016-12-12 14:40:00,75.85,75.85,75.76,75.83,23560.0,65.2754,65.2754,65.198,65.2582,23560.0
2016-12-12 14:50:00,75.82,75.88,75.81,75.86,16273.0,65.2496,65.3013,65.241,65.284,16273.0
2016-12-12 15:00:00,75.84,75.91,75.84,75.91,17388.0,65.2668,65.3271,65.2668,65.3271,17388.0
2016-12-12 15:10:00,75.91,75.97,75.87,75.9,24724.0,65.3271,65.3787,65.2927,65.3185,24724.0
2016-12-12 15:20:00,75.91,75.95,75.9,75.94,19819.0,65.3271,65.3615,65.3185,65.3529,19819.0
2016-12-12 15:30:00,75.94,75.96,75.92,75.94,35594.0,65.3529,65.3701,65.3357,65.3529,35594.0
2016-12-12 15:40:00,75.94,75.95,75.79,75.79,53018.0,65.3529,65.3615,65.2238,65.2238,53018.0
2016-12-12 15:50:00,75.79,75.83,75.7,75.79,215194.0,65.2238,65.2582,65.1464,65.2238,215194.0
2016-12-13 09:30:00,76.06,76.4,75.95,76.18,31854.0,65.4562,65.7488,65.3615,65.5594,31854.0
2016-12-13 09:40:00,76.18,76.23,76.02,76.17,13871.0,65.5594,65.6025,65.4217,65.5508,13871.0
2016-12-13 09:50:00,76.17,76.26,75.98,75.99,16027.0,65.5508,65.6283,65.3873,65.3959,16027.0
2016-12-13 10:00:00,76.0,76.18,75.9,75.98,20613.0,65.4045,65.5594,65.3185,65.3873,20613.0
2016-12-13 10:10:00,75.97,76.04,75.83,75.91,20846.0,65.3787,65.439,65.2582,65.3271,20846.0
2016-12-13 10:20:00,75.93,76.01,75.89,75.95,12869.0,65.3443,65.4131,65.3099,65.3615,12869.0
2016-12-13 10:30:00,75.95,76.05,75.81,75.84,18548.0,65.3615,65.4476,65.241,65.2668,18548.0
2016-12-13 10:40:00,75.85,76.03,75.84,75.88,15149.0,65.2754,65.4303,65.2668,65.3013,15149.0
2016-12-13 10:50:00,75.88,76.07,75.87,76.01,13196.0,65.3013,65.4648,65.2927,65.4131,13196.0
2016-12-13 11:00:00,76.02,76.03,75.84,75.89,12902.0,65.4217,65.4303,65.2668,65.3099,12902.0
2016-12-13 11:10:00,75.89,75.92,75.67,75.7,12150.0,65.3099,65.3357,65.1205,65.1464,12150.0
2016-12-13 11:20:00,75.71,75.79,75.71,75.75,16254.0,65.155,65.2238,65.155,65.1894,16254.0
2016-12-13 11:30:00,75.69,75.71,75.63,75.71,10093.0,65.1377,65.155,65.0861,65.155,10093.0
2016-12-13 11:40:00,75.72,75.77,75.6,75.65,14326.0,65.1636,65.2066,65.0603,65.1033,14326.0
2016-12-13 11:50:00,75.66,75.71,75.58,75.66,11974.0,65.1119,65.155,65.0431,65.1119,11974.0
2016-12-13 12:00:00,75.68,75.68,75.39,75.4,52590.0,65.1291,65.1291,64.8796,64.8882,52590.0
2016-12-13 12:10:00,75.39,75.47,75.34,75.43,16630.0,64.8796,64.9484,64.8365,64.914,16630.0
2016-12-13 12:20:00,75.43,75.48,75.3,75.32,20738.0,64.914,64.957,64.8021,64.8193,20738.0
2016-12-13 12:30:00,75.32,75.53,75.32,75.45,67747.0,64.8193,65.0001,64.8193,64.9312,67747.0
2016-12-13 12:40:00,75.46,75.59,75.41,75.49,15302.0,64.9398,65.0517,64.8968,64.9656,15302.0
2016-12-13 12:50:00,75.46,75.48,75.33,75.33,32841.0,64.9398,64.957,64.8279,64.8279,32841.0
2016-12-13 13:00:00,75.37,75.5,75.35,75.45,16263.0,64.8624,64.9742,64.8451,64.9312,16263.0
2016-12-13 13:10:00,75.46,75.65,75.39,75.63,12930.0,64.9398,65.1033,64.8796,65.0861,12930.0
2016-12-13 13:20:00,75.66,75.67,75.58,75.67,18242.0,65.1119,65.1205,65.0431,65.1205,18242.0
2016-12-13 13:30:00,75.68,75.68,75.54,75.56,15992.0,65.1291,65.1291,65.0087,65.0259,15992.0
2016-12-13 13:40:00,75.56,75.6,75.49,75.57,21903.0,65.0259,65.0603,64.9656,65.0345,21903.0
2016-12-13 13:50:00,75.57,75.63,75.56,75.63,16331.0,65.0345,65.0861,65.0259,65.0861,16331.0
2016-12-13 14:00:00,75.63,75.64,75.55,75.55,22735.0,65.0861,65.0947,65.0173,65.0173,22735.0
2016-12-13 14:10:00,75.54,75.55,75.45,75.49,21411.0,65.0087,65.0173,64.9312,64.9656,21411.0
2016-12-13 14:20:00,75.49,75.51,75.42,75.45,23829.0,64.9656,64.9828,64.9054,64.9312,23829.0
2016-12-13 14:30:00,75.44,75.54,75.42,75.45,16628.0,64.9226,65.0087,64.9054,64.9312,16628.0
2016-12-13 14:40:00,75.45,75.45,75.4,75.43,18179.0,64.9312,64.9312,64.8882,64.914,18179.0
2016-12-13 14:50:00,75.43,75.46,75.39,75.42,21951.0,64.914,64.9398,64.8796,64.9054,21951.0
2016-12-13 15:00:00,75.43,75.58,75.42,75.53,23543.0,64.914,65.0431,64.9054,65.0001,23543.0
2016-12-13 15:10:00,75.52,75.6,75.52,75.56,31462.0,64.9914,65.0603,64.9914,65.0259,31462.0
2016-12-13 15:20:00,75.56,75.61,75.53,75.57,37154.0,65.0259,65.0689,65.0001,65.0345,37154.0
2016-12-13 15:30:00,75.57,75.59,75.55,75.56,59498.0,65.0345,65.0517,65.0173,65.0259,59498.0
2016-12-13 15:40:00,75.56,75.57,75.49,75.55,84730.0,65.0259,65.0345,64.9656,65.0173,84730.0
2016-12-13 15:50:00,75.54,75.55,75.34,75.35,216515.0,65.0087,65.0173,64.8365,64.8451,216515.0
2016-12-14 09:30:00,75.23,75.6,75.03,75.58,31568.0,64.9636,65.2831,64.7909,65.2658,31568.0
2016-12-14 09:40:00,75.59,75.93,75.54,75.91,154358.0,65.2745,65.5681,65.2313,65.5508,154358.0
2016-12-14 09:50:00,75.9,75.98,75.81,75.89,47713.0,65.5422,65.6112,65.4644,65.5335,47713.0
2016-12-14 10:00:00,75.88,76.21,75.82,76.17,38051.0,65.5249,65.8099,65.4731,65.7753,38051.0
2016-12-14 10:10:00,76.17,76.23,76.13,76.22,33773.0,65.7753,65.8271,65.7408,65.8185,33773.0
2016-12-14 10:20:00,76.25,76.47,76.23,76.23,75617.0,65.8444,66.0344,65.8271,65.8271,75617.0
2016-12-14 10:30:00,76.26,76.26,76.04,76.15,29029.0,65.853,65.853,65.6631,65.758,29029.0
2016-12-14 10:40:00,76.17,76.2,75.91,75.98,46173.0,65.7753,65.8012,65.5508,65.6112,46173.0
2016-12-14 10:50:00,76.01,76.02,75.82,75.96,12037.0,65.6372,65.6458,65.4731,65.594,12037.0
2016-12-14 11:00:00,75.96,76.06,75.87,75.93,30415.0,65.594,65.6803,65.5163,65.5681,30415.0
2016-12-14 11:10:00,75.94,75.97,75.87,75.92,14139.0,65.5767,65.6026,65.5163,65.5594,14139.0
2016-12-14 11:20:00,75.93,76.03,75.82,75.84,52697.0,65.5681,65.6544,65.4731,65.4904,52697.0
2016-12-14 11:30:00,75.85,75.95,75.84,75.88,20148.0,65.499,65.5853,65.4904,65.5249,20148.0
2016-12-14 11:40:00,75.86,75.9,75.68,75.9,33386.0,65.5076,65.5422,65.3522,65.5422,33386.0
2016-12-14 11:50:00,75.9,75.93,75.85,75.86,37275.0,65.5422,65.5681,65.499,65.5076,37275.0
2016-12-14 12:00:00,75.87,75.9,75.73,75.8,15872.0,65.5163,65.5422,65.3954,65.4558,15872.0
2016-12-14 12:10:00,75.79,75.92,75.79,75.86,34671.0,65.4472,65.5594,65.4472,65.5076,34671.0
2016-12-14 12:20:00,75.81,75.86,75.72,75.83,24865.0,65.4644,65.5076,65.3867,65.4817,24865.0
2016-12-14 12:30:00,75.87,76.16,75.84,76.13,95795.0,65.5163,65.7667,65.4904,65.7408,95795.0
2016-12-14 12:40:00,76.14,76.16,76.04,76.14,24478.0,65.7494,65.7667,65.6631,65.7494,24478.0
2016-12-14 12:50:00,76.13,76.33,76.07,76.27,71686.0,65.7408,65.9135,65.689,65.8617,71686.0
2016-12-14 13:00:00,76.25,76.39,76.23,76.3,18300.0,65.8444,65.9653,65.8271,65.8876,18300.0
2016-12-14 13:10:00,76.29,76.32,76.22,76.3,18322.0,65.8789,65.9048,65.8185,65.8876,18322.0
2016-12-14 13:20:00,76.3,76.47,76.28,76.42,37070.0,65.8876,66.0344,65.8703,65.9912,37070.0
2016-12-14 13:30:00,76.42,76.49,76.4,76.45,24673.0,65.9912,66.0516,65.9739,66.0171,24673.0
2016-12-14 13:40:00,76.45,76.54,76.42,76.48,40735.0,66.0171,66.0948,65.9912,66.043,40735.0
2016-12-14 13:50:00,76.49,76.6,76.49,76.53,40120.0,66.0516,66.1466,66.0516,66.0862,40120.0
2016-12-14 14:00:00,76.53,76.53,76.22,76.43,29927.0,66.0862,66.0862,65.8185,65.9998,29927.0
2016-12-14 14:10:00,76.42,76.49,76.07,76.47,42057.0,65.9912,66.0516,65.689,66.0344,42057.0
2016-12-14 14:20:00,76.46,76.47,76.14,76.23,60730.0,66.0257,66.0344,65.7494,65.8271,60730.0
2016-12-14 14:30:00,76.24,76.5,76.21,76.34,48343.0,65.8358,66.0603,65.8099,65.9221,48343.0
2016-12-14 14:40:00,76.38,76.48,76.29,76.29,84042.0,65.9567,66.043,65.8789,65.8789,84042.0
2016-12-14 14:50:00,76.29,76.32,76.05,76.05,39344.0,65.8789,65.9048,65.6717,65.6717,39344.0
2016-12-14 15:00:00,76.03,76.17,75.85,75.88,65648.0,65.6544,65.7753,65.499,65.5249,65648.0
2016-12-14 15:10:00,75.88,76.04,75.85,75.97,94825.0,65.5249,65.6631,65.499,65.6026,94825.0
2016-12-14 15:20:00,75.95,76.17,75.94,76.13,94126.0,65.5853,65.7753,65.5767,65.7408,94126.0
2016-12-14 15:30:00,76.14,76.37,76.14,76.28,104126.0,65.7494,65.948,65.7494,65.8703,104126.0
2016-12-14 15:40:00,76.28,76.3,76.0,76.02,115180.0,65.8703,65.8876,65.6285,65.6458,115180.0
2016-12-14 15:50:00,76.01,76.02,75.79,75.93,244754.0,65.6372,65.6458,65.4472,65.5681,244754.0
2016-12-15 09:30:00,76.11,76.23,75.6,75.98,75428.0,65.7235,65.8271,65.2831,65.6112,75428.0
2016-12-15 09:40:00,76.1,76.32,75.86,76.3,37544.0,65.7149,65.9048,65.5076,65.8876,37544.0
2016-12-15 09:50:00,76.37,76.69,76.32,76.69,21937.0,65.948,66.2244,65.9048,66.2244,21937.0
2016-12-15 10:00:00,76.74,77.0,76.61,76.96,40630.0,66.2675,66.4921,66.1553,66.4575,40630.0
2016-12-15 10:10:00,76.95,77.05,76.76,76.99,63124.0,66.4489,66.5352,66.2848,66.4834,63124.0
2016-12-15 10:20:00,76.99,77.11,76.99,77.07,27078.0,66.4834,66.587,66.4834,66.5525,27078.0
2016-12-15 10:30:00,77.05,77.18,77.0,77.18,34126.0,66.5352,66.6475,66.4921,66.6475,34126.0
2016-12-15 10:40:00,77.19,77.27,77.13,77.21,24952.0,66.6561,66.7252,66.6043,66.6734,24952.0
2016-12-15 10:50:00,77.21,77.35,77.19,77.23,24298.0,66.6734,66.7943,66.6561,66.6907,24298.0
2016-12-15 11:00:00,77.24,77.48,77.24,77.45,41078.0,66.6993,66.9065,66.6993,66.8806,41078.0
2016-12-15 11:10:00,77.44,77.59,77.43,77.58,30837.0,66.872,67.0015,66.8634,66.9929,30837.0
2016-12-15 11:20:00,77.58,77.65,77.46,77.51,31469.0,66.9929,67.0533,66.8893,66.9325,31469.0
2016-12-15 11:30:00,77.51,77.77,77.49,77.69,37946.0,66.9325,67.157,66.9152,67.0879,37946.0
2016-12-15 11:40:00,77.7,77.73,77.54,77.59,44323.0,67.0965,67.1224,66.9584,67.0015,44323.0
2016-12-15 11:50:00,77.58,77.63,77.52,77.63,42998.0,66.9929,67.0361,66.9411,67.0361,42998.0
2016-12-15 12:00:00,77.63,77.69,77.58,77.63,52358.0,67.0361,67.0879,66.9929,67.0361,52358.0
2016-12-15 12:10:00,77.63,77.67,77.6,77.65,30793.0,67.0361,67.0706,67.0102,67.0533,30793.0
2016-12-15 12:20:00,77.65,77.78,77.65,77.76,47638.0,67.0533,67.1656,67.0533,67.1483,47638.0
2016-12-15 12:30:00,77.73,77.75,77.65,77.66,34193.0,67.1224,67.1397,67.0533,67.062,34193.0
2016-12-15 12:40:00,77.66,77.73,77.56,77.58,26071.0,67.062,67.1224,66.9756,66.9929,26071.0
2016-12-15 12:50:00,77.58,77.58,77.4,77.42,22452.0,66.9929,66.9929,66.8375,66.8547,22452.0
2016-12-15 13:00:00,77.43,77.45,77.32,77.36,26055.0,66.8634,66.8806,66.7684,66.8029,26055.0
2016-12-15 13:10:00,77.38,77.38,77.28,77.37,17194.0,66.8202,66.8202,66.7338,66.8116,17194.0
2016-12-15 13:20:00,77.38,77.4,77.33,77.35,20853.0,66.8202,66.8375,66.777,66.7943,20853.0
2016-12-15 13:30:00,77.36,77.39,77.26,77.27,25458.0,66.8029,66.8288,66.7166,66.7252,25458.0
2016-12-15 13:40:00,77.27,77.28,77.02,77.02,16393.0,66.7252,66.7338,66.5093,66.5093,16393.0
2016-12-15 13:50:00,77.02,77.06,76.88,76.88,31138.0,66.5093,66.5439,66.3884,66.3884,31138.0
2016-12-15 14:00:00,76.89,77.02,76.86,77.01,31845.0,66.3971,66.5093,66.3712,66.5007,31845.0
2016-12-15 14:10:00,77.01,77.2,76.99,77.14,27853.0,66.5007,66.6648,66.4834,66.6129,27853.0
2016-12-15 14:20:00,77.13,77.19,77.12,77.19,34954.0,66.6043,66.6561,66.5957,66.6561,34954.0
2016-12-15 14:30:00,77.2,77.3,77.18,77.24,34464.0,66.6648,66.7511,66.6475,66.6993,34464.0
2016-12-15 14:40:00,77.25,77.25,77.1,77.13,26901.0,66.7079,66.7079,66.5784,66.6043,26901.0
2016-12-15 14:50:00,77.13,77.3,77.11,77.29,53971.0,66.6043,66.7511,66.587,66.7425,53971.0
2016-12-15 15:00:00,77.31,77.41,77.3,77.39,41321.0,66.7597,66.8461,66.7511,66.8288,41321.0
2016-12-15 15:10:00,77.39,77.42,77.32,77.4,45046.0,66.8288,66.8547,66.7684,66.8375,45046.0
2016-12-15 15:20:00,77.39,77.44,77.35,77.38,42519.0,66.8288,66.872,66.7943,66.8202,42519.0
2016-12-15 15:30:00,77.38,77.46,77.27,77.31,69447.0,66.8202,66.8893,66.7252,66.7597,69447.0
2016-12-15 15:40:00,77.32,77.4,77.29,77.31,86166.0,66.7684,66.8375,66.7425,66.7597,86166.0
2016-12-15 15:50:00,77.31,77.43,77.3,77.35,217251.0,66.7597,66.8634,66.7511,66.7943,217251.0
2016-12-16 09:30:00,77.55,77.66,77.39,77.52,223027.0,66.967,67.062,66.8288,66.9411,223027.0
2016-12-16 09:40:00,77.51,77.68,77.02,77.06,60021.0,66.9325,67.0793,66.5093,66.5439,60021.0
2016-12-16 09:50:00,77.05,77.15,76.87,77.09,38365.0,66.5352,66.6216,66.3798,66.5698,38365.0
2016-12-16 10:00:00,77.09,77.16,76.97,77.14,39738.0,66.5698,66.6302,66.4661,66.6129,39738.0
2016-12-16 10:10:00,77.14,77.2,77.09,77.15,33484.0,66.6129,66.6648,66.5698,66.6216,33484.0
2016-12-16 10:20:00,77.16,77.31,77.1,77.29,57666.0,66.6302,66.7597,66.5784,66.7425,57666.0
2016-12-16 10:30:00,77.29,77.56,77.29,77.56,46378.0,66.7425,66.9756,66.7425,66.9756,46378.0
2016-12-16 10:40:00,77.56,77.74,77.54,77.62,28160.0,66.9756,67.1311,66.9584,67.0274,28160.0
2016-12-16 10:50:00,77.62,77.74,77.61,77.73,34634.0,67.0274,67.1311,67.0188,67.1224,34634.0
2016-12-16 11:00:00,77.73,77.74,77.37,77.38,36406.0,67.1224,67.1311,66.8116,66.8202,36406.0
2016-12-16 11:10:00,77.37,77.44,77.1,77.38,34465.0,66.8116,66.872,66.5784,66.8202,34465.0
2016-12-16 11:20:00,77.39,77.4,77.21,77.22,28833.0,66.8288,66.8375,66.6734,66.682,28833.0
2016-12-16 11:30:00,77.21,77.27,77.05,77.09,24497.0,66.6734,66.7252,66.5352,66.5698,24497.0
2016-12-16 11:40:00,77.12,77.2,77.1,77.18,30556.0,66.5957,66.6648,66.5784,66.6475,30556.0
2016-12-16 11:50:00,77.17,77.31,77.16,77.28,28769.0,66.6389,66.7597,66.6302,66.7338,28769.0
2016-12-16 12:00:00,77.28,77.3,77.12,77.3,33683.0,66.7338,66.7511,66.5957,66.7511,33683.0
2016-12-16 12:10:00,77.3,77.32,77.08,77.08,24250.0,66.7511,66.7684,66.5611,66.5611,24250.0
2016-12-16 12:20:00,77.09,77.3,77.09,77.26,23330.0,66.5698,66.7511,66.5698,66.7166,23330.0
2016-12-16 12:30:00,77.25,77.39,77.25,77.35,23917.0,66.7079,66.8288,66.7079,66.7943,23917.0
2016-12-16 12:40:00,77.34,77.34,77.19,77.3,29550.0,66.7857,66.7857,66.6561,66.7511,29550.0
2016-12-16 12:50:00,77.3,77.34,77.23,77.26,19836.0,66.7511,66.7857,66.6907,66.7166,19836.0
2016-12-16 13:00:00,77.27,77.31,77.18,77.19,16530.0,66.7252,66.7597,66.6475,66.6561,16530.0
2016-12-16 13:10:00,77.2,77.31,77.18,77.3,29825.0,66.6648,66.7597,66.6475,66.7511,29825.0
2016-12-16 13:20:00,77.29,77.33,77.22,77.25,39738.0,66.7425,66.777,66.682,66.7079,39738.0
2016-12-16 13:30:00,77.24,77.27,77.17,77.17,22050.0,66.6993,66.7252,66.6389,66.6389,22050.0
2016-12-16 13:40:00,77.16,77.18,77.1,77.16,20640.0,66.6302,66.6475,66.5784,66.6302,20640.0
2016-12-16 13:50:00,77.16,77.29,77.15,77.23,22177.0,66.6302,66.7425,66.6216,66.6907,22177.0
2016-12-16 14:00:00,77.21,77.3,77.16,77.29,18348.0,66.6734,66.7511,66.6302,66.7425,18348.0
2016-12-16 14:10:00,77.3,77.3,77.21,77.23,36325.0,66.7511,66.7511,66.6734,66.6907,36325.0
2016-12-16 14:20:00,77.23,77.24,77.13,77.14,26366.0,66.6907,66.6993,66.6043,66.6129,26366.0
2016-12-16 14:30:00,77.13,77.2,77.09,77.12,35901.0,66.6043,66.6648,66.5698,66.5957,35901.0
2016-12-16 14:40:00,77.11,77.19,77.07,77.11,75776.0,66.587,66.6561,66.5525,66.587,75776.0
2016-12-16 14:50:00,77.11,77.15,77.02,77.08,44180.0,66.587,66.6216,66.5093,66.5611,44180.0
2016-12-16 15:00:00,77.07,77.12,76.97,76.97,54438.0,66.5525,66.5957,66.4661,66.4661,54438.0
2016-12-16 15:10:00,76.96,77.21,76.91,76.94,138174.0,66.4575,66.6734,66.4143,66.4402,138174.0
2016-12-16 15:20:00,76.94,76.98,76.86,76.98,51732.0,66.4402,66.4748,66.3712,66.4748,51732.0
2016-12-16 15:30:00,76.98,77.06,76.94,76.97,74338.0,66.4748,66.5439,66.4402,66.4661,74338.0
2016-12-16 15:40:00,76.96,77.19,76.93,77.02,179040.0,66.4575,66.6561,66.4316,66.5093,179040.0
2016-12-16 15:50:00,77.03,77.06,76.27,76.69,784845.0,66.518,66.5439,65.8617,66.2244,784845.0
2016-12-19 09:30:00,76.71,76.75,76.45,76.46,29619.0,66.2416,66.2762,66.0171,66.0257,29619.0
2016-12-19 09:40:00,76.47,76.95,76.43,76.95,197272.0,66.0344,66.4489,65.9998,66.4489,197272.0
2016-12-19 09:50:00,76.95,76.95,76.55,76.66,21147.0,66.4489,66.4489,66.1035,66.1984,21147.0
2016-12-19 10:00:00,76.67,76.74,76.49,76.49,27366.0,66.2071,66.2675,66.0516,66.0516,27366.0
2016-12-19 10:10:00,76.52,76.56,76.33,76.34,33752.0,66.0776,66.1121,65.9135,65.9221,33752.0
2016-12-19 10:20:00,76.34,76.44,76.32,76.44,21568.0,65.9221,66.0085,65.9048,66.0085,21568.0
2016-12-19 10:30:00,76.44,76.68,76.44,76.59,32550.0,66.0085,66.2157,66.0085,66.138,32550.0
2016-12-19 10:40:00,76.61,76.72,76.6,76.65,19135.0,66.1553,66.2503,66.1466,66.1898,19135.0
2016-12-19 10:50:00,76.66,76.69,76.59,76.59,21321.0,66.1984,66.2244,66.138,66.138,21321.0
2016-12-19 11:00:00,76.59,76.7,76.59,76.61,49147.0,66.138,66.233,66.138,66.1553,49147.0
2016-12-19 11:10:00,76.61,76.62,76.47,76.48,60849.0,66.1553,66.1639,66.0344,66.043,60849.0
2016-12-19 11:20:00,76.47,76.64,76.45,76.52,65519.0,66.0344,66.1812,66.0171,66.0776,65519.0
2016-12-19 11:30:00,76.52,76.54,76.47,76.51,23641.0,66.0776,66.0948,66.0344,66.0689,23641.0
2016-12-19 11:40:00,76.51,76.54,76.34,76.34,24173.0,66.0689,66.0948,65.9221,65.9221,24173.0
2016-12-19 11:50:00,76.34,76.38,76.24,76.26,43621.0,65.9221,65.9567,65.8358,65.853,43621.0
2016-12-19 12:00:00,76.26,76.37,76.23,76.34,30923.0,65.853,65.948,65.8271,65.9221,30923.0
2016-12-19 12:10:00,76.34,76.34,76.23,76.27,52623.0,65.9221,65.9221,65.8271,65.8617,52623.0
2016-12-19 12:20:00,76.27,76.41,76.24,76.37,56137.0,65.8617,65.9826,65.8358,65.948,56137.0
2016-12-19 12:30:00,76.38,76.47,76.37,76.43,13745.0,65.9567,66.0344,65.948,65.9998,13745.0
2016-12-19 12:40:00,76.44,76.53,76.4,76.48,17795.0,66.0085,66.0862,65.9739,66.043,17795.0
2016-12-19 12:50:00,76.48,76.59,76.45,76.59,13552.0,66.043,66.138,66.0171,66.138,13552.0
2016-12-19 13:00:00,76.58,76.58,76.43,76.47,18316.0,66.1294,66.1294,65.9998,66.0344,18316.0
2016-12-19 13:10:00,76.47,76.48,76.38,76.39,13149.0,66.0344,66.043,65.9567,65.9653,13149.0
2016-12-19 13:20:00,76.39,76.4,76.34,76.35,20258.0,65.9653,65.9739,65.9221,65.9308,20258.0
2016-12-19 13:30:00,76.35,76.35,76.22,76.35,23149.0,65.9308,65.9308,65.8185,65.9308,23149.0
2016-12-19 13:40:00,76.33,76.4,76.29,76.35,25793.0,65.9135,65.9739,65.8789,65.9308,25793.0
2016-12-19 13:50:00,76.36,76.47,76.35,76.47,18407.0,65.9394,66.0344,65.9308,66.0344,18407.0
2016-12-19 14:00:00,76.48,76.48,76.4,76.41,15925.0,66.043,66.043,65.9739,65.9826,15925.0
2016-12-19 14:10:00,76.42,76.49,76.37,76.38,19392.0,65.9912,66.0516,65.948,65.9567,19392.0
2016-12-19 14:20:00,76.37,76.37,76.25,76.26,18443.0,65.948,65.948,65.8444,65.853,18443.0
2016-12-19 14:30:00,76.26,76.33,76.24,76.25,16479.0,65.853,65.9135,65.8358,65.8444,16479.0
2016-12-19 14:40:00,76.24,76.32,76.18,76.21,18606.0,65.8358,65.9048,65.784,65.8099,18606.0
2016-12-19 14:50:00,76.22,76.27,76.16,76.2,24179.0,65.8185,65.8617,65.7667,65.8012,24179.0
2016-12-19 15:00:00,76.2,76.22,76.17,76.18,21781.0,65.8012,65.8185,65.7753,65.784,21781.0
2016-12-19 15:10:00,76.19,76.2,76.08,76.1,31058.0,65.7926,65.8012,65.6976,65.7149,31058.0
2016-12-19 15:20:00,76.09,76.11,76.05,76.1,31303.0,65.7062,65.7235,65.6717,65.7149,31303.0
2016-12-19 15:30:00,76.1,76.13,76.05,76.08,41837.0,65.7149,65.7408,65.6717,65.6976,41837.0
2016-12-19 15:40:00,76.07,76.08,75.92,75.95,78296.0,65.689,65.6976,65.5594,65.5853,78296.0
2016-12-19 15:50:00,75.95,76.1,75.94,76.08,114403.0,65.5853,65.7149,65.5767,65.6976,114403.0
2016-12-20 09:30:00,76.25,76.54,75.68,76.16,30885.0,65.8444,66.0948,65.3522,65.7667,30885.0
2016-12-20 09:40:00,76.15,76.2,76.0,76.0,57234.0,65.758,65.8012,65.6285,65.6285,57234.0
2016-12-20 09:50:00,76.03,76.31,76.03,76.26,65946.0,65.6544,65.8962,65.6544,65.853,65946.0
2016-12-20 10:00:00,76.25,76.32,76.13,76.31,15320.0,65.8444,65.9048,65.7408,65.8962,15320.0
2016-12-20 10:10:00,76.33,76.37,76.25,76.34,19191.0,65.9135,65.948,65.8444,65.9221,19191.0
2016-12-20 10:20:00,76.34,76.34,76.2,76.27,15798.0,65.9221,65.9221,65.8012,65.8617,15798.0
2016-12-20 10:30:00,76.28,76.45,76.26,76.45,23973.0,65.8703,66.0171,65.853,66.0171,23973.0
2016-12-20 10:40:00,76.43,76.47,76.34,76.43,12044.0,65.9998,66.0344,65.9221,65.9998,12044.0
2016-12-20 10:50:00,76.43,76.49,76.34,76.45,15365.0,65.9998,66.0516,65.9221,66.0171,15365.0
2016-12-20 11:00:00,76.47,76.56,76.39,76.42,22034.0,66.0344,66.1121,65.9653,65.9912,22034.0
2016-12-20 11:10:00,76.42,76.47,76.38,76.42,26418.0,65.9912,66.0344,65.9567,65.9912,26418.0
2016-12-20 11:20:00,76.43,76.46,76.33,76.39,17371.0,65.9998,66.0257,65.9135,65.9653,17371.0
2016-12-20 11:30:00,76.4,76.41,76.3,76.33,20366.0,65.9739,65.9826,65.8876,65.9135,20366.0
2016-12-20 11:40:00,76.34,76.38,76.28,76.31,111828.0,65.9221,65.9567,65.8703,65.8962,111828.0
2016-12-20 11:50:00,76.3,76.3,76.1,76.15,22718.0,65.8876,65.8876,65.7149,65.758,22718.0
2016-12-20 12:00:00,76.17,76.24,76.11,76.24,27389.0,65.7753,65.8358,65.7235,65.8358,27389.0
2016-12-20 12:10:00,76.23,76.32,76.23,76.25,12576.0,65.8271,65.9048,65.8271,65.8444,12576.0
2016-12-20 12:20:00,76.25,76.31,76.13,76.13,23272.0,65.8444,65.8962,65.7408,65.7408,23272.0
2016-12-20 12:30:00,76.14,76.26,76.14,76.24,15847.0,65.7494,65.853,65.7494,65.8358,15847.0
2016-12-20 12:40:00,76.24,76.3,76.19,76.28,16013.0,65.8358,65.8876,65.7926,65.8703,16013.0
2016-12-20 12:50:00,76.27,76.35,76.23,76.24,17428.0,65.8617,65.9308,65.8271,65.8358,17428.0
2016-12-20 13:00:00,76.23,76.27,76.22,76.23,11040.0,65.8271,65.8617,65.8185,65.8271,11040.0
2016-12-20 13:10:00,76.22,76.23,76.12,76.12,20384.0,65.8185,65.8271,65.7321,65.7321,20384.0
2016-12-20 13:20:00,76.13,76.27,76.13,76.24,11662.0,65.7408,65.8617,65.7408,65.8358,11662.0
2016-12-20 13:30:00,76.25,76.29,76.22,76.23,12189.0,65.8444,65.8789,65.8185,65.8271,12189.0
2016-12-20 13:40:00,76.22,76.27,76.19,76.26,10522.0,65.8185,65.8617,65.7926,65.853,10522.0
2016-12-20 13:50:00,76.24,76.3,76.23,76.27,12818.0,65.8358,65.8876,65.8271,65.8617,12818.0
2016-12-20 14:00:00,76.28,76.28,76.21,76.23,9928.0,65.8703,65.8703,65.8099,65.8271,9928.0
2016-12-20 14:10:00,76.24,76.24,76.15,76.2,17391.0,65.8358,65.8358,65.758,65.8012,17391.0
2016-12-20 14:20:00,76.21,76.28,76.17,76.27,16527.0,65.8099,65.8703,65.7753,65.8617,16527.0
2016-12-20 14:30:00,76.27,76.29,76.23,76.25,19949.0,65.8617,65.8789,65.8271,65.8444,19949.0
2016-12-20 14:40:00,76.25,76.29,76.23,76.23,27329.0,65.8444,65.8789,65.8271,65.8271,27329.0
2016-12-20 14:50:00,76.22,76.31,76.2,76.29,29570.0,65.8185,65.8962,65.8012,65.8789,29570.0
2016-12-20 15:00:00,76.3,76.33,76.25,76.31,14660.0,65.8876,65.9135,65.8444,65.8962,14660.0
2016-12-20 15:10:00,76.31,76.37,76.3,76.34,13683.0,65.8962,65.948,65.8876,65.9221,13683.0
2016-12-20 15:20:00,76.34,76.41,76.32,76.41,38062.0,65.9221,65.9826,65.9048,65.9826,38062.0
2016-12-20 15:30:00,76.41,76.44,76.34,76.36,57375.0,65.9826,66.0085,65.9221,65.9394,57375.0
2016-12-20 15:40:00,76.36,76.37,76.3,76.33,66547.0,65.9394,65.948,65.8876,65.9135,66547.0
2016-12-20 15:50:00,76.33,76.49,76.29,76.47,195595.0,65.9135,66.0516,65.8789,66.0344,195595.0
2016-12-21 09:30:00,76.29,76.57,76.03,76.29,25681.0,65.8789,66.1207,65.6544,65.8789,25681.0
2016-12-21 09:40:00,76.28,76.78,76.23,76.78,7671.0,65.8703,66.3021,65.8271,66.3021,7671.0
2016-12-21 09:50:00,76.74,76.75,76.42,76.44,37029.0,66.2675,66.2762,65.9912,66.0085,37029.0
2016-12-21 10:00:00,76.5,76.72,76.44,76.44,10523.0,66.0603,66.2503,66.0085,66.0085,10523.0
2016-12-21 10:10:00,76.44,76.49,76.37,76.45,7853.0,66.0085,66.0516,65.948,66.0171,7853.0
2016-12-21 10:20:00,76.47,76.53,76.44,76.53,6700.0,66.0344,66.0862,66.0085,66.0862,6700.0
2016-12-21 10:30:00,76.58,76.77,76.48,76.76,16033.0,66.1294,66.2934,66.043,66.2848,16033.0
2016-12-21 10:40:00,76.75,76.81,76.65,76.67,11950.0,66.2762,66.328,66.1898,66.2071,11950.0
2016-12-21 10:50:00,76.68,76.82,76.62,76.78,41539.0,66.2157,66.3366,66.1639,66.3021,41539.0
2016-12-21 11:00:00,76.77,76.8,76.67,76.73,14086.0,66.2934,66.3193,66.2071,66.2589,14086.0
2016-12-21 11:10:00,76.76,76.8,76.7,76.76,9337.0,66.2848,66.3193,66.233,66.2848,9337.0
2016-12-21 11:20:00,76.75,76.87,76.72,76.84,10908.0,66.2762,66.3798,66.2503,66.3539,10908.0
2016-12-21 11:30:00,76.84,76.99,76.84,76.97,11987.0,66.3539,66.4834,66.3539,66.4661,11987.0
2016-12-21 11:40:00,76.96,76.96,76.85,76.94,25206.0,66.4575,66.4575,66.3625,66.4402,25206.0
2016-12-21 11:50:00,76.94,77.1,76.93,77.1,18728.0,66.4402,66.5784,66.4316,66.5784,18728.0
2016-12-21 12:00:00,77.08,77.2,77.03,77.13,13414.0,66.5611,66.6648,66.518,66.6043,13414.0
2016-12-21 12:10:00,77.12,77.22,77.09,77.15,16696.0,66.5957,66.682,66.5698,66.6216,16696.0
2016-12-21 12:20:00,77.15,77.17,77.1,77.13,8580.0,66.6216,66.6389,66.5784,66.6043,8580.0
2016-12-21 12:30:00,77.13,77.13,77.05,77.07,8688.0,66.6043,66.6043,66.5352,66.5525,8688.0
2016-12-21 12:40:00,77.06,77.11,77.06,77.1,9469.0,66.5439,66.587,66.5439,66.5784,9469.0
2016-12-21 12:50:00,77.1,77.1,76.97,77.02,12744.0,66.5784,66.5784,66.4661,66.5093,12744.0
2016-12-21 13:00:00,77.01,77.06,76.96,76.97,14024.0,66.5007,66.5439,66.4575,66.4661,14024.0
2016-12-21 13:10:00,76.98,76.98,76.9,76.97,10134.0,66.4748,66.4748,66.4057,66.4661,10134.0
2016-12-21 13:20:00,76.98,77.06,76.97,77.0,11727.0,66.4748,66.5439,66.4661,66.4921,11727.0
2016-12-21 13:30:00,77.0,77.06,77.0,77.03,12652.0,66.4921,66.5439,66.4921,66.518,12652.0
2016-12-21 13:40:00,77.04,77.08,77.0,77.05,19093.0,66.5266,66.5611,66.4921,66.5352,19093.0
2016-12-21 13:50:00,77.05,77.06,76.96,76.97,16166.0,66.5352,66.5439,66.4575,66.4661,16166.0
2016-12-21 14:00:00,76.97,77.04,76.85,76.89,32478.0,66.4661,66.5266,66.3625,66.3971,32478.0
2016-12-21 14:10:00,76.9,76.98,76.9,76.96,20357.0,66.4057,66.4748,66.4057,66.4575,20357.0
2016-12-21 14:20:00,76.96,76.99,76.88,76.9,17887.0,66.4575,66.4834,66.3884,66.4057,17887.0
2016-12-21 14:30:00,76.89,76.95,76.85,76.94,13935.0,66.3971,66.4489,66.3625,66.4402,13935.0
2016-12-21 14:40:00,76.95,76.95,76.91,76.94,12154.0,66.4489,66.4489,66.4143,66.4402,12154.0
2016-12-21 14:50:00,76.93,77.06,76.93,77.05,19168.0,66.4316,66.5439,66.4316,66.5352,19168.0
2016-12-21 15:00:00,77.04,77.05,76.99,76.99,21700.0,66.5266,66.5352,66.4834,66.4834,21700.0
2016-12-21 15:10:00,76.98,77.0,76.93,76.94,12764.0,66.4748,66.4921,66.4316,66.4402,12764.0
2016-12-21 15:20:00,76.94,76.95,76.89,76.91,22302.0,66.4402,66.4489,66.3971,66.4143,22302.0
2016-12-21 15:30:00,76.91,76.91,76.81,76.82,25118.0,66.4143,66.4143,66.328,66.3366,25118.0
2016-12-21 15:40:00,76.82,76.82,76.75,76.78,39341.0,66.3366,66.3366,66.2762,66.3021,39341.0
2016-12-21 15:50:00,76.79,76.8,76.69,76.7,74179.0,66.3107,66.3193,66.2244,66.233,74179.0
2016-12-22 09:30:00,76.52,76.52,75.9,75.95,23972.0,66.0776,66.0776,65.5422,65.5853,23972.0
2016-12-22 09:40:00,75.95,76.12,75.88,76.05,14271.0,65.5853,65.7321,65.5249,65.6717,14271.0
2016-12-22 09:50:00,76.03,76.12,75.91,76.06,13131.0,65.6544,65.7321,65.5508,65.6803,13131.0
2016-12-22 10:00:00,76.03,76.14,76.01,76.04,13155.0,65.6544,65.7494,65.6372,65.6631,13155.0
2016-12-22 10:10:00,76.03,76.03,75.86,75.92,29487.0,65.6544,65.6544,65.5076,65.5594,29487.0
2016-12-22 10:20:00,75.91,75.95,75.84,75.85,16490.0,65.5508,65.5853,65.4904,65.499,16490.0
2016-12-22 10:30:00,75.85,75.87,75.77,75.87,39143.0,65.499,65.5163,65.4299,65.5163,39143.0
2016-12-22 10:40:00,75.87,76.04,75.87,75.93,43081.0,65.5163,65.6631,65.5163,65.5681,43081.0
2016-12-22 10:50:00,75.91,76.01,75.87,75.88,45250.0,65.5508,65.6372,65.5163,65.5249,45250.0
2016-12-22 11:00:00,75.88,76.01,75.79,75.91,168878.0,65.5249,65.6372,65.4472,65.5508,168878.0
2016-12-22 11:10:00,75.91,75.91,75.84,75.86,21414.0,65.5508,65.5508,65.4904,65.5076,21414.0
2016-12-22 11:20:00,75.88,75.95,75.83,75.83,11568.0,65.5249,65.5853,65.4817,65.4817,11568.0
2016-12-22 11:30:00,75.81,75.87,75.79,75.86,19387.0,65.4644,65.5163,65.4472,65.5076,19387.0
2016-12-22 11:40:00,75.86,75.91,75.79,75.8,74767.0,65.5076,65.5508,65.4472,65.4558,74767.0
2016-12-22 11:50:00,75.78,75.81,75.64,75.69,23070.0,65.4385,65.4644,65.3176,65.3608,23070.0
2016-12-22 12:00:00,75.69,75.77,75.68,75.72,23737.0,65.3608,65.4299,65.3522,65.3867,23737.0
2016-12-22 12:10:00,75.72,75.82,75.72,75.82,13918.0,65.3867,65.4731,65.3867,65.4731,13918.0
2016-12-22 12:20:00,75.81,75.84,75.76,75.84,10091.0,65.4644,65.4904,65.4213,65.4904,10091.0
2016-12-22 12:30:00,75.84,75.96,75.82,75.84,35039.0,65.4904,65.594,65.4731,65.4904,35039.0
2016-12-22 12:40:00,75.85,75.93,75.84,75.89,13045.0,65.499,65.5681,65.4904,65.5335,13045.0
2016-12-22 12:50:00,75.89,75.89,75.82,75.83,62956.0,65.5335,65.5335,65.4731,65.4817,62956.0
2016-12-22 13:00:00,75.84,75.89,75.82,75.89,9913.0,65.4904,65.5335,65.4731,65.5335,9913.0
2016-12-22 13:10:00,75.92,75.93,75.9,75.92,7700.0,65.5594,65.5681,65.5422,65.5594,7700.0
2016-12-22 13:20:00,75.92,75.99,75.9,75.9,10947.0,65.5594,65.6199,65.5422,65.5422,10947.0
2016-12-22 13:30:00,75.9,75.9,75.81,75.9,27966.0,65.5422,65.5422,65.4644,65.5422,27966.0
2016-12-22 13:40:00,75.88,75.93,75.84,75.87,25732.0,65.5249,65.5681,65.4904,65.5163,25732.0
2016-12-22 13:50:00,75.86,75.94,75.85,75.9,34356.0,65.5076,65.5767,65.499,65.5422,34356.0
2016-12-22 14:00:00,75.9,75.95,75.9,75.93,10081.0,65.5422,65.5853,65.5422,65.5681,10081.0
2016-12-22 14:10:00,75.93,76.01,75.87,75.98,18094.0,65.5681,65.6372,65.5163,65.6112,18094.0
2016-12-22 14:20:00,75.97,76.05,75.94,76.03,9084.0,65.6026,65.6717,65.5767,65.6544,9084.0
2016-12-22 14:30:00,76.04,76.05,75.99,76.03,7154.0,65.6631,65.6717,65.6199,65.6544,7154.0
2016-12-22 14:40:00,76.03,76.05,75.99,76.03,9776.0,65.6544,65.6717,65.6199,65.6544,9776.0
2016-12-22 14:50:00,76.02,76.03,75.92,75.94,19826.0,65.6458,65.6544,65.5594,65.5767,19826.0
2016-12-22 15:00:00,75.94,75.94,75.75,75.76,65312.0,65.5767,65.5767,65.4126,65.4213,65312.0
2016-12-22 15:10:00,75.77,75.92,75.59,75.84,563155.0,65.4299,65.5594,65.2745,65.4904,563155.0
2016-12-22 15:20:00,75.85,75.85,75.68,75.7,39311.0,65.499,65.499,65.3522,65.3695,39311.0
2016-12-22 15:30:00,75.7,75.77,75.66,75.75,46722.0,65.3695,65.4299,65.3349,65.4126,46722.0
2016-12-22 15:40:00,75.77,75.77,75.61,75.65,78031.0,65.4299,65.4299,65.2917,65.3263,78031.0
2016-12-22 15:50:00,75.66,75.81,75.65,75.79,113905.0,65.3349,65.4644,65.3263,65.4472,113905.0
2016-12-23 09:30:00,76.03,76.12,75.78,75.87,122778.0,65.6544,65.7321,65.4385,65.5163,122778.0
2016-12-23 09:40:00,75.93,76.6,75.89,76.52,107524.0,65.5681,66.1466,65.5335,66.0776,107524.0
2016-12-23 09:50:00,76.51,76.82,76.46,76.77,29780.0,66.0689,66.3366,66.0257,66.2934,29780.0
2016-12-23 10:00:00,76.76,76.76,76.5,76.5,11725.0,66.2848,66.2848,66.0603,66.0603,11725.0
2016-12-23 10:10:00,76.52,76.6,76.5,76.51,14168.0,66.0776,66.1466,66.0603,66.0689,14168.0
2016-12-23 10:20:00,76.53,76.6,76.51,76.53,11863.0,66.0862,66.1466,66.0689,66.0862,11863.0
2016-12-23 10:30:00,76.53,76.67,76.53,76.64,15894.0,66.0862,66.2071,66.0862,66.1812,15894.0
2016-12-23 10:40:00,76.65,76.72,76.65,76.69,14269.0,66.1898,66.2503,66.1898,66.2244,14269.0
2016-12-23 10:50:00,76.68,76.69,76.56,76.66,10732.0,66.2157,66.2244,66.1121,66.1984,10732.0
2016-12-23 11:00:00,76.66,76.69,76.57,76.58,9820.0,66.1984,66.2244,66.1207,66.1294,9820.0
2016-12-23 11:10:00,76.59,76.62,76.44,76.45,10012.0,66.138,66.1639,66.0085,66.0171,10012.0
2016-12-23 11:20:00,76.47,76.55,76.39,76.41,18293.0,66.0344,66.1035,65.9653,65.9826,18293.0
2016-12-23 11:30:00,76.42,76.42,76.27,76.33,21972.0,65.9912,65.9912,65.8617,65.9135,21972.0
2016-12-23 11:40:00,76.32,76.36,76.26,76.26,13079.0,65.9048,65.9394,65.853,65.853,13079.0
2016-12-23 11:50:00,76.28,76.36,76.23,76.24,25068.0,65.8703,65.9394,65.8271,65.8358,25068.0
2016-12-23 12:00:00,76.23,76.29,76.19,76.2,17338.0,65.8271,65.8789,65.7926,65.8012,17338.0
2016-12-23 12:10:00,76.2,76.22,76.18,76.2,9303.0,65.8012,65.8185,65.784,65.8012,9303.0
2016-12-23 12:20:00,76.19,76.22,76.15,76.16,12932.0,65.7926,65.8185,65.758,65.7667,12932.0
2016-12-23 12:30:00,76.15,76.22,76.1,76.1,10417.0,65.758,65.8185,65.7149,65.7149,10417.0
2016-12-23 12:40:00,76.09,76.12,76.08,76.09,7873.0,65.7062,65.7321,65.6976,65.7062,7873.0
2016-12-23 12:50:00,76.1,76.12,76.06,76.08,9635.0,65.7149,65.7321,65.6803,65.6976,9635.0
2016-12-23 13:00:00,76.07,76.08,76.05,76.06,10868.0,65.689,65.6976,65.6717,65.6803,10868.0
2016-12-23 13:10:00,76.07,76.07,76.0,76.0,6100.0,65.689,65.689,65.6285,65.6285,6100.0
2016-12-23 13:20:00,76.01,76.03,75.93,75.97,35472.0,65.6372,65.6544,65.5681,65.6026,35472.0
2016-12-23 13:30:00,75.98,76.04,75.97,76.02,10940.0,65.6112,65.6631,65.6026,65.6458,10940.0
2016-12-23 13:40:00,76.02,76.02,76.0,76.01,8185.0,65.6458,65.6458,65.6285,65.6372,8185.0
2016-12-23 13:50:00,76.02,76.04,75.94,75.94,11246.0,65.6458,65.6631,65.5767,65.5767,11246.0
2016-12-23 14:00:00,75.96,76.02,75.94,75.96,23478.0,65.594,65.6458,65.5767,65.594,23478.0
2016-12-23 14:10:00,75.95,76.03,75.92,76.02,7838.0,65.5853,65.6544,65.5594,65.6458,7838.0
2016-12-23 14:20:00,75.99,76.01,75.94,75.97,4233.0,65.6199,65.6372,65.5767,65.6026,4233.0
2016-12-23 14:30:00,75.96,75.96,75.92,75.94,7463.0,65.594,65.594,65.5594,65.5767,7463.0
2016-12-23 14:40:00,75.95,75.98,75.9,75.96,3524.0,65.5853,65.6112,65.5422,65.594,3524.0
2016-12-23 14:50:00,75.95,75.98,75.91,75.95,19977.0,65.5853,65.6112,65.5508,65.5853,19977.0
2016-12-23 15:00:00,76.0,76.02,75.99,76.0,6159.0,65.6285,65.6458,65.6199,65.6285,6159.0
2016-12-23 15:10:00,75.98,76.02,75.98,75.99,8735.0,65.6112,65.6458,65.6112,65.6199,8735.0
2016-12-23 15:20:00,76.0,76.01,75.97,75.99,10219.0,65.6285,65.6372,65.6026,65.6199,10219.0
2016-12-23 15:30:00,75.99,76.0,75.96,75.99,19931.0,65.6199,65.6285,65.594,65.6199,19931.0
2016-12-23 15:40:00,75.99,76.06,75.97,76.01,39820.0,65.6199,65.6803,65.6026,65.6372,39820.0
2016-12-23 15:50:00,76.02,76.05,75.99,76.02,43573.0,65.6458,65.6717,65.6199,65.6458,43573.0
2016-12-27 09:30:00,76.11,76.63,75.86,76.63,35162.0,65.7235,66.1725,65.5076,66.1725,35162.0
2016-12-27 09:40:00,76.65,76.91,76.49,76.81,19712.0,66.1898,66.4143,66.0516,66.328,19712.0
2016-12-27 09:50:00,76.8,76.82,76.7,76.79,31638.0,66.3193,66.3366,66.233,66.3107,31638.0
2016-12-27 10:00:00,76.77,76.78,76.66,76.78,48824.0,66.2934,66.3021,66.1984,66.3021,48824.0
2016-12-27 10:10:00,76.77,76.81,76.74,76.78,33076.0,66.2934,66.328,66.2675,66.3021,33076.0
2016-12-27 10:20:00,76.8,76.83,76.76,76.77,21566.0,66.3193,66.3453,66.2848,66.2934,21566.0
2016-12-27 10:30:00,76.79,76.79,76.64,76.76,27206.0,66.3107,66.3107,66.1812,66.2848,27206.0
2016-12-27 10:40:00,76.75,76.75,76.62,76.65,19646.0,66.2762,66.2762,66.1639,66.1898,19646.0
2016-12-27 10:50:00,76.64,76.69,76.63,76.65,15374.0,66.1812,66.2244,66.1725,66.1898,15374.0
2016-12-27 11:00:00,76.66,76.68,76.58,76.65,40652.0,66.1984,66.2157,66.1294,66.1898,40652.0
2016-12-27 11:10:00,76.65,76.68,76.61,76.66,19210.0,66.1898,66.2157,66.1553,66.1984,19210.0
2016-12-27 11:20:00,76.66,76.7,76.61,76.68,23654.0,66.1984,66.233,66.1553,66.2157,23654.0
2016-12-27 11:30:00,76.69,76.71,76.61,76.65,13610.0,66.2244,66.2416,66.1553,66.1898,13610.0
2016-12-27 11:40:00,76.65,76.67,76.59,76.66,18458.0,66.1898,66.2071,66.138,66.1984,18458.0
2016-12-27 11:50:00,76.66,76.67,76.56,76.62,31744.0,66.1984,66.2071,66.1121,66.1639,31744.0
2016-12-27 12:00:00,76.63,76.63,76.55,76.6,54464.0,66.1725,66.1725,66.1035,66.1466,54464.0
2016-12-27 12:10:00,76.6,76.6,76.5,76.5,30386.0,66.1466,66.1466,66.0603,66.0603,30386.0
2016-12-27 12:20:00,76.53,76.57,76.5,76.55,41304.0,66.0862,66.1207,66.0603,66.1035,41304.0
2016-12-27 12:30:00,76.55,76.58,76.51,76.58,36426.0,66.1035,66.1294,66.0689,66.1294,36426.0
2016-12-27 12:40:00,76.58,76.66,76.57,76.61,56120.0,66.1294,66.1984,66.1207,66.1553,56120.0
2016-12-27 12:50:00,76.6,76.65,76.59,76.65,14838.0,66.1466,66.1898,66.138,66.1898,14838.0
2016-12-27 13:00:00,76.64,76.73,76.63,76.71,13750.0,66.1812,66.2589,66.1725,66.2416,13750.0
2016-12-27 13:10:00,76.71,76.74,76.65,76.68,12324.0,66.2416,66.2675,66.1898,66.2157,12324.0
2016-12-27 13:20:00,76.68,76.73,76.67,76.72,7222.0,66.2157,66.2589,66.2071,66.2503,7222.0
2016-12-27 13:30:00,76.72,76.75,76.68,76.7,12592.0,66.2503,66.2762,66.2157,66.233,12592.0
2016-12-27 13:40:00,76.7,76.71,76.64,76.64,21616.0,66.233,66.2416,66.1812,66.1812,21616.0
2016-12-27 13:50:00,76.64,76.67,76.63,76.67,24462.0,66.1812,66.2071,66.1725,66.2071,24462.0
2016-12-27 14:00:00,76.67,76.68,76.61,76.63,32152.0,66.2071,66.2157,66.1553,66.1725,32152.0
2016-12-27 14:10:00,76.63,76.66,76.61,76.65,46748.0,66.1725,66.1984,66.1553,66.1898,46748.0
2016-12-27 14:20:00,76.65,76.68,76.62,76.63,30894.0,66.1898,66.2157,66.1639,66.1725,30894.0
2016-12-27 14:30:00,76.63,76.66,76.61,76.62,25968.0,66.1725,66.1984,66.1553,66.1639,25968.0
2016-12-27 14:40:00,76.61,76.61,76.56,76.58,27360.0,66.1553,66.1553,66.1121,66.1294,27360.0
2016-12-27 14:50:00,76.58,76.62,76.55,76.61,20742.0,66.1294,66.1639,66.1035,66.1553,20742.0
2016-12-27 15:00:00,76.61,76.62,76.57,76.59,46714.0,66.1553,66.1639,66.1207,66.138,46714.0
2016-12-27 15:10:00,76.59,76.64,76.56,76.64,36712.0,66.138,66.1812,66.1121,66.1812,36712.0
2016-12-27 15:20:00,76.65,76.67,76.62,76.64,38034.0,66.1898,66.2071,66.1639,66.1812,38034.0
2016-12-27 15:30:00,76.64,76.65,76.6,76.64,53288.0,66.1812,66.1898,66.1466,66.1812,53288.0
2016-12-27 15:40:00,76.63,76.66,76.57,76.64,101084.0,66.1725,66.1984,66.1207,66.1812,101084.0
2016-12-27 15:50:00,76.65,76.66,76.59,76.64,321336.0,66.1898,66.1984,66.138,66.1812,321336.0
2016-12-28 09:30:00,76.6,76.87,76.31,76.34,26661.0,66.1466,66.3798,65.8962,65.9221,26661.0
2016-12-28 09:40:00,76.34,76.34,76.12,76.26,25315.0,65.9221,65.9221,65.7321,65.853,25315.0
2016-12-28 09:50:00,76.26,76.26,76.14,76.19,11731.0,65.853,65.853,65.7494,65.7926,11731.0
2016-12-28 10:00:00,76.19,76.33,76.18,76.3,19824.0,65.7926,65.9135,65.784,65.8876,19824.0
2016-12-28 10:10:00,76.28,76.33,76.19,76.25,40080.0,65.8703,65.9135,65.7926,65.8444,40080.0
2016-12-28 10:20:00,76.26,76.38,76.23,76.37,24865.0,65.853,65.9567,65.8271,65.948,24865.0
2016-12-28 10:30:00,76.37,76.41,76.3,76.39,20040.0,65.948,65.9826,65.8876,65.9653,20040.0
2016-12-28 10:40:00,76.39,76.48,76.38,76.46,19701.0,65.9653,66.043,65.9567,66.0257,19701.0
2016-12-28 10:50:00,76.45,76.52,76.42,76.52,9794.0,66.0171,66.0776,65.9912,66.0776,9794.0
2016-12-28 11:00:00,76.54,76.68,76.53,76.67,26855.0,66.0948,66.2157,66.0862,66.2071,26855.0
2016-12-28 11:10:00,76.67,76.69,76.54,76.55,14497.0,66.2071,66.2244,66.0948,66.1035,14497.0
2016-12-28 11:20:00,76.55,76.59,76.53,76.59,13551.0,66.1035,66.138,66.0862,66.138,13551.0
2016-12-28 11:30:00,76.59,76.6,76.52,76.58,10109.0,66.138,66.1466,66.0776,66.1294,10109.0
2016-12-28 11:40:00,76.56,76.59,76.54,76.57,7428.0,66.1121,66.138,66.0948,66.1207,7428.0
2016-12-28 11:50:00,76.56,76.62,76.53,76.58,8845.0,66.1121,66.1639,66.0862,66.1294,8845.0
2016-12-28 12:00:00,76.58,76.58,76.5,76.56,17391.0,66.1294,66.1294,66.0603,66.1121,17391.0
2016-12-28 12:10:00,76.56,76.57,76.47,76.48,24076.0,66.1121,66.1207,66.0344,66.043,24076.0
2016-12-28 12:20:00,76.48,76.59,76.41,76.57,44219.0,66.043,66.138,65.9826,66.1207,44219.0
2016-12-28 12:30:00,76.57,76.58,76.49,76.54,41126.0,66.1207,66.1294,66.0516,66.0948,41126.0
2016-12-28 12:40:00,76.53,76.56,76.43,76.5,63186.0,66.0862,66.1121,65.9998,66.0603,63186.0
2016-12-28 12:50:00,76.5,76.55,76.47,76.5,30329.0,66.0603,66.1035,66.0344,66.0603,30329.0
2016-12-28 13:00:00,76.52,76.56,76.48,76.55,47654.0,66.0776,66.1121,66.043,66.1035,47654.0
2016-12-28 13:10:00,76.54,76.55,76.47,76.5,46986.0,66.0948,66.1035,66.0344,66.0603,46986.0
2016-12-28 13:20:00,76.5,76.57,76.5,76.52,10967.0,66.0603,66.1207,66.0603,66.0776,10967.0
2016-12-28 13:30:00,76.52,76.56,76.5,76.53,14038.0,66.0776,66.1121,66.0603,66.0862,14038.0
2016-12-28 13:40:00,76.54,76.54,76.47,76.5,16319.0,66.0948,66.0948,66.0344,66.0603,16319.0
2016-12-28 13:50:00,76.51,76.53,76.49,76.52,9445.0,66.0689,66.0862,66.0516,66.0776,9445.0
2016-12-28 14:00:00,76.53,76.57,76.51,76.52,16385.0,66.0862,66.1207,66.0689,66.0776,16385.0
2016-12-28 14:10:00,76.53,76.56,76.48,76.51,64284.0,66.0862,66.1121,66.043,66.0689,64284.0
2016-12-28 14:20:00,76.51,76.55,76.49,76.52,48031.0,66.0689,66.1035,66.0516,66.0776,48031.0
2016-12-28 14:30:00,76.52,76.6,76.51,76.54,21564.0,66.0776,66.1466,66.0689,66.0948,21564.0
2016-12-28 14:40:00,76.55,76.56,76.51,76.53,9688.0,66.1035,66.1121,66.0689,66.0862,9688.0
2016-12-28 14:50:00,76.52,76.56,76.51,76.56,24183.0,66.0776,66.1121,66.0689,66.1121,24183.0
2016-12-28 15:00:00,76.56,76.59,76.52,76.52,19983.0,66.1121,66.138,66.0776,66.0776,19983.0
2016-12-28 15:10:00,76.53,76.56,76.51,76.52,21694.0,66.0862,66.1121,66.0689,66.0776,21694.0
2016-12-28 15:20:00,76.52,76.57,76.52,76.57,33577.0,66.0776,66.1207,66.0776,66.1207,33577.0
2016-12-28 15:30:00,76.56,76.57,76.53,76.55,21266.0,66.1121,66.1207,66.0862,66.1035,21266.0
2016-12-28 15:40:00,76.55,76.59,76.5,76.56,71136.0,66.1035,66.138,66.0603,66.1121,71136.0
2016-12-28 15:50:00,76.57,76.65,76.5,76.57,158808.0,66.1207,66.1898,66.0603,66.1207,158808.0
2016-12-29 09:30:00,76.65,76.77,76.51,76.76,13683.0,66.1898,66.2934,66.0689,66.2848,13683.0
2016-12-29 09:40:00,76.78,76.87,76.66,76.69,16716.0,66.3021,66.3798,66.1984,66.2244,16716.0
2016-12-29 09:50:00,76.67,76.74,76.65,76.7,10475.0,66.2071,66.2675,66.1898,66.233,10475.0
2016-12-29 10:00:00,76.7,77.0,76.7,76.96,22203.0,66.233,66.4921,66.233,66.4575,22203.0
2016-12-29 10:10:00,76.96,77.09,76.94,77.08,27166.0,66.4575,66.5698,66.4402,66.5611,27166.0
2016-12-29 10:20:00,77.08,77.1,76.98,77.02,19126.0,66.5611,66.5784,66.4748,66.5093,19126.0
2016-12-29 10:30:00,77.03,77.12,76.99,77.03,14671.0,66.518,66.5957,66.4834,66.518,14671.0
2016-12-29 10:40:00,77.05,77.09,77.0,77.0,20174.0,66.5352,66.5698,66.4921,66.4921,20174.0
2016-12-29 10:50:00,76.99,77.04,76.98,76.99,13056.0,66.4834,66.5266,66.4748,66.4834,13056.0
2016-12-29 11:00:00,76.99,77.02,76.89,76.96,30448.0,66.4834,66.5093,66.3971,66.4575,30448.0
2016-12-29 11:10:00,76.95,76.96,76.84,76.96,24652.0,66.4489,66.4575,66.3539,66.4575,24652.0
2016-12-29 11:20:00,76.95,77.02,76.91,77.0,31844.0,66.4489,66.5093,66.4143,66.4921,31844.0
2016-12-29 11:30:00,77.0,77.01,76.95,77.0,42269.0,66.4921,66.5007,66.4489,66.4921,42269.0
2016-12-29 11:40:00,76.99,77.02,76.97,76.98,25337.0,66.4834,66.5093,66.4661,66.4748,25337.0
2016-12-29 11:50:00,76.97,77.01,76.9,76.95,33091.0,66.4661,66.5007,66.4057,66.4489,33091.0
2016-12-29 12:00:00,76.95,76.97,76.85,76.89,61369.0,66.4489,66.4661,66.3625,66.3971,61369.0
2016-12-29 12:10:00,76.89,76.96,76.88,76.93,55692.0,66.3971,66.4575,66.3884,66.4316,55692.0
2016-12-29 12:20:00,76.93,77.03,76.92,77.0,26411.0,66.4316,66.518,66.423,66.4921,26411.0
2016-12-29 12:30:00,76.99,77.03,76.98,77.01,15694.0,66.4834,66.518,66.4748,66.5007,15694.0
2016-12-29 12:40:00,77.0,77.05,76.98,77.04,15925.0,66.4921,66.5352,66.4748,66.5266,15925.0
2016-12-29 12:50:00,77.04,77.06,76.99,77.01,11383.0,66.5266,66.5439,66.4834,66.5007,11383.0
2016-12-29 13:00:00,77.0,77.03,76.98,76.98,16937.0,66.4921,66.518,66.4748,66.4748,16937.0
2016-12-29 13:10:00,77.0,77.02,76.96,77.0,22684.0,66.4921,66.5093,66.4575,66.4921,22684.0
2016-12-29 13:20:00,77.01,77.02,76.97,77.0,16248.0,66.5007,66.5093,66.4661,66.4921,16248.0
2016-12-29 13:30:00,77.0,77.01,76.93,77.0,96558.0,66.4921,66.5007,66.4316,66.4921,96558.0
2016-12-29 13:40:00,77.0,77.01,76.97,76.99,25655.0,66.4921,66.5007,66.4661,66.4834,25655.0
2016-12-29 13:50:00,76.98,77.1,76.98,77.02,26925.0,66.4748,66.5784,66.4748,66.5093,26925.0
2016-12-29 14:00:00,77.03,77.07,77.01,77.01,25678.0,66.518,66.5525,66.5007,66.5007,25678.0
2016-12-29 14:10:00,77.01,77.03,76.99,77.03,21877.0,66.5007,66.518,66.4834,66.518,21877.0
2016-12-29 14:20:00,77.03,77.09,77.01,77.02,14959.0,66.518,66.5698,66.5007,66.5093,14959.0
2016-12-29 14:30:00,77.02,77.03,76.98,77.02,22981.0,66.5093,66.518,66.4748,66.5093,22981.0
2016-12-29 14:40:00,77.01,77.03,76.98,77.02,35948.0,66.5007,66.518,66.4748,66.5093,35948.0
2016-12-29 14:50:00,77.02,77.04,76.99,77.0,11161.0,66.5093,66.5266,66.4834,66.4921,11161.0
2016-12-29 15:00:00,77.0,77.03,77.0,77.02,23223.0,66.4921,66.518,66.4921,66.5093,23223.0
2016-12-29 15:10:00,77.02,77.09,77.01,77.02,36186.0,66.5093,66.5698,66.5007,66.5093,36186.0
2016-12-29 15:20:00,77.01,77.04,77.0,77.02,24268.0,66.5007,66.5266,66.4921,66.5093,24268.0
2016-12-29 15:30:00,77.01,77.02,76.96,77.01,50031.0,66.5007,66.5093,66.4575,66.5007,50031.0
2016-12-29 15:40:00,77.01,77.02,76.99,77.0,46555.0,66.5007,66.5093,66.4834,66.4921,46555.0
2016-12-29 15:50:00,77.0,77.02,76.98,77.01,103075.0,66.4921,66.5093,66.4748,66.5007,103075.0
2016-12-30 09:30:00,77.0,77.14,76.75,76.84,33439.0,66.4921,66.6129,66.2762,66.3539,33439.0
2016-12-30 09:40:00,76.8,76.93,76.64,76.64,67496.0,66.3193,66.4316,66.1812,66.1812,67496.0
2016-12-30 09:50:00,76.63,76.68,76.43,76.48,15780.0,66.1725,66.2157,65.9998,66.043,15780.0
2016-12-30 10:00:00,76.42,76.63,76.4,76.55,82149.0,65.9912,66.1725,65.9739,66.1035,82149.0
2016-12-30 10:10:00,76.55,76.58,76.34,76.34,29742.0,66.1035,66.1294,65.9221,65.9221,29742.0
2016-12-30 10:20:00,76.33,76.41,76.25,76.33,16861.0,65.9135,65.9826,65.8444,65.9135,16861.0
2016-12-30 10:30:00,76.32,76.4,76.28,76.36,17100.0,65.9048,65.9739,65.8703,65.9394,17100.0
2016-12-30 10:40:00,76.34,76.56,76.33,76.52,26736.0,65.9221,66.1121,65.9135,66.0776,26736.0
2016-12-30 10:50:00,76.51,76.54,76.44,76.52,22119.0,66.0689,66.0948,66.0085,66.0776,22119.0
2016-12-30 11:00:00,76.5,76.52,76.42,76.46,17208.0,66.0603,66.0776,65.9912,66.0257,17208.0
2016-12-30 11:10:00,76.45,76.52,76.45,76.47,10119.0,66.0171,66.0776,66.0171,66.0344,10119.0
2016-12-30 11:20:00,76.47,76.57,76.45,76.5,31590.0,66.0344,66.1207,66.0171,66.0603,31590.0
2016-12-30 11:30:00,76.47,76.51,76.43,76.43,14424.0,66.0344,66.0689,65.9998,65.9998,14424.0
2016-12-30 11:40:00,76.44,76.46,76.39,76.45,14206.0,66.0085,66.0257,65.9653,66.0171,14206.0
2016-12-30 11:50:00,76.45,76.47,76.35,76.37,17944.0,66.0171,66.0344,65.9308,65.948,17944.0
2016-12-30 12:00:00,76.38,76.41,76.27,76.38,40202.0,65.9567,65.9826,65.8617,65.9567,40202.0
2016-12-30 12:10:00,76.38,76.43,76.26,76.28,20197.0,65.9567,65.9998,65.853,65.8703,20197.0
2016-12-30 12:20:00,76.3,76.31,76.19,76.24,7546.0,65.8876,65.8962,65.7926,65.8358,7546.0
2016-12-30 12:30:00,76.23,76.26,76.14,76.14,11262.0,65.8271,65.853,65.7494,65.7494,11262.0
2016-12-30 12:40:00,76.15,76.18,76.08,76.1,10864.0,65.758,65.784,65.6976,65.7149,10864.0
2016-12-30 12:50:00,76.1,76.1,75.97,76.06,16372.0,65.7149,65.7149,65.6026,65.6803,16372.0
2016-12-30 13:00:00,76.07,76.1,76.03,76.07,13366.0,65.689,65.7149,65.6544,65.689,13366.0
2016-12-30 13:10:00,76.05,76.16,75.99,76.16,11687.0,65.6717,65.7667,65.6199,65.7667,11687.0
2016-12-30 13:20:00,76.11,76.17,76.04,76.06,8270.0,65.7235,65.7753,65.6631,65.6803,8270.0
2016-12-30 13:30:00,76.08,76.16,76.06,76.09,18190.0,65.6976,65.7667,65.6803,65.7062,18190.0
2016-12-30 13:40:00,76.09,76.1,75.91,75.93,11110.0,65.7062,65.7149,65.5508,65.5681,11110.0
2016-12-30 13:50:00,75.94,75.98,75.9,75.94,13320.0,65.5767,65.6112,65.5422,65.5767,13320.0
2016-12-30 14:00:00,75.93,75.98,75.87,75.87,12713.0,65.5681,65.6112,65.5163,65.5163,12713.0
2016-12-30 14:10:00,75.88,75.93,75.84,75.89,14034.0,65.5249,65.5681,65.4904,65.5335,14034.0
2016-12-30 14:20:00,75.89,75.92,75.76,75.76,13818.0,65.5335,65.5594,65.4213,65.4213,13818.0
2016-12-30 14:30:00,75.78,75.85,75.76,75.79,16319.0,65.4385,65.499,65.4213,65.4472,16319.0
2016-12-30 14:40:00,75.8,75.82,75.66,75.69,30820.0,65.4558,65.4731,65.3349,65.3608,30820.0
2016-12-30 14:50:00,75.69,75.69,75.56,75.56,23293.0,65.3608,65.3608,65.2486,65.2486,23293.0
2016-12-30 15:00:00,75.58,75.61,75.56,75.57,21444.0,65.2658,65.2917,65.2486,65.2572,21444.0
2016-12-30 15:10:00,75.58,75.75,75.58,75.67,26007.0,65.2658,65.4126,65.2658,65.3436,26007.0
2016-12-30 15:20:00,75.67,75.68,75.62,75.65,29213.0,65.3436,65.3522,65.3004,65.3263,29213.0
2016-12-30 15:30:00,75.66,75.68,75.63,75.66,35094.0,65.3349,65.3522,65.309,65.3349,35094.0
2016-12-30 15:40:00,75.66,75.66,75.47,75.48,92623.0,65.3349,65.3349,65.1708,65.1795,92623.0
2016-12-30 15:50:00,75.48,75.68,75.4,75.65,216018.0,65.1795,65.3522,65.1104,65.3263,216018.0
2017-01-03 09:30:00,76.28,76.52,75.96,75.99,37442.0,65.8703,66.0776,65.594,65.6199,37442.0
2017-01-03 09:40:00,76.0,76.09,75.96,76.03,11315.0,65.6285,65.7062,65.594,65.6544,11315.0
2017-01-03 09:50:00,76.03,76.13,75.88,76.1,18564.0,65.6544,65.7408,65.5249,65.7149,18564.0
2017-01-03 10:00:00,76.08,76.59,76.02,76.57,28428.0,65.6976,66.138,65.6458,66.1207,28428.0
2017-01-03 10:10:00,76.59,76.6,76.4,76.51,21762.0,66.138,66.1466,65.9739,66.0689,21762.0
2017-01-03 10:20:00,76.5,76.58,76.45,76.49,10834.0,66.0603,66.1294,66.0171,66.0516,10834.0
2017-01-03 10:30:00,76.5,76.61,76.47,76.5,22163.0,66.0603,66.1553,66.0344,66.0603,22163.0
2017-01-03 10:40:00,76.5,76.55,76.47,76.5,34234.0,66.0603,66.1035,66.0344,66.0603,34234.0
2017-01-03 10:50:00,76.49,76.65,76.49,76.52,55176.0,66.0516,66.1898,66.0516,66.0776,55176.0
2017-01-03 11:00:00,76.52,76.63,76.43,76.59,33519.0,66.0776,66.1725,65.9998,66.138,33519.0
2017-01-03 11:10:00,76.58,76.61,76.5,76.55,18543.0,66.1294,66.1553,66.0603,66.1035,18543.0
2017-01-03 11:20:00,76.56,76.64,76.56,76.59,12442.0,66.1121,66.1812,66.1121,66.138,12442.0
2017-01-03 11:30:00,76.6,76.63,76.45,76.47,16448.0,66.1466,66.1725,66.0171,66.0344,16448.0
2017-01-03 11:40:00,76.47,76.56,76.38,76.52,27083.0,66.0344,66.1121,65.9567,66.0776,27083.0
2017-01-03 11:50:00,76.52,76.56,76.43,76.56,26140.0,66.0776,66.1121,65.9998,66.1121,26140.0
2017-01-03 12:00:00,76.59,76.61,76.35,76.45,16437.0,66.138,66.1553,65.9308,66.0171,16437.0
2017-01-03 12:10:00,76.45,76.51,76.43,76.44,7427.0,66.0171,66.0689,65.9998,66.0085,7427.0
2017-01-03 12:20:00,76.44,76.52,76.39,76.49,14229.0,66.0085,66.0776,65.9653,66.0516,14229.0
2017-01-03 12:30:00,76.49,76.54,76.44,76.52,10746.0,66.0516,66.0948,66.0085,66.0776,10746.0
2017-01-03 12:40:00,76.5,76.62,76.48,76.6,18109.0,66.0603,66.1639,66.043,66.1466,18109.0
2017-01-03 12:50:00,76.62,76.68,76.51,76.68,11871.0,66.1639,66.2157,66.0689,66.2157,11871.0
2017-01-03 13:00:00,76.67,76.75,76.6,76.61,23643.0,66.2071,66.2762,66.1466,66.1553,23643.0
2017-01-03 13:10:00,76.63,76.73,76.62,76.68,26711.0,66.1725,66.2589,66.1639,66.2157,26711.0
2017-01-03 13:20:00,76.67,76.81,76.67,76.7,9775.0,66.2071,66.328,66.2071,66.233,9775.0
2017-01-03 13:30:00,76.7,76.71,76.62,76.62,10574.0,66.233,66.2416,66.1639,66.1639,10574.0
2017-01-03 13:40:00,76.62,76.73,76.58,76.61,33322.0,66.1639,66.2589,66.1294,66.1553,33322.0
2017-01-03 13:50:00,76.61,76.68,76.56,76.59,17956.0,66.1553,66.2157,66.1121,66.138,17956.0
2017-01-03 14:00:00,76.6,76.66,76.58,76.65,25976.0,66.1466,66.1984,66.1294,66.1898,25976.0
2017-01-03 14:10:00,76.65,76.66,76.58,76.59,19201.0,66.1898,66.1984,66.1294,66.138,19201.0
2017-01-03 14:20:00,76.59,76.61,76.55,76.61,25323.0,66.138,66.1553,66.1035,66.1553,25323.0
2017-01-03 14:30:00,76.6,76.63,76.57,76.59,36718.0,66.1466,66.1725,66.1207,66.138,36718.0
2017-01-03 14:40:00,76.59,76.69,76.55,76.65,24665.0,66.138,66.2244,66.1035,66.1898,24665.0
2017-01-03 14:50:00,76.65,76.74,76.58,76.67,70428.0,66.1898,66.2675,66.1294,66.2071,70428.0
2017-01-03 15:00:00,76.66,76.67,76.53,76.56,20231.0,66.1984,66.2071,66.0862,66.1121,20231.0
2017-01-03 15:10:00,76.56,76.65,76.55,76.64,32255.0,66.1121,66.1898,66.1035,66.1812,32255.0
2017-01-03 15:20:00,76.64,76.73,76.61,76.69,111505.0,66.1812,66.2589,66.1553,66.2244,111505.0
2017-01-03 15:30:00,76.69,76.72,76.63,76.72,60932.0,66.2244,66.2503,66.1725,66.2503,60932.0
2017-01-03 15:40:00,76.74,77.0,76.73,76.98,123660.0,66.2675,66.4921,66.2589,66.4748,123660.0
2017-01-03 15:50:00,76.97,77.05,76.9,76.95,169757.0,66.4661,66.5352,66.4057,66.4489,169757.0
2017-01-04 09:30:00,76.86,77.81,76.86,77.64,37173.0,66.3712,67.1915,66.3712,67.0447,37173.0
2017-01-04 09:40:00,77.65,77.9,77.58,77.81,30051.0,67.0533,67.2692,66.9929,67.1915,30051.0
2017-01-04 09:50:00,77.85,77.92,77.71,77.85,19936.0,67.2261,67.2865,67.1052,67.2261,19936.0
2017-01-04 10:00:00,77.87,78.15,77.84,78.04,44976.0,67.2433,67.4851,67.2174,67.3901,44976.0
2017-01-04 10:10:00,78.04,78.12,77.91,77.95,17385.0,67.3901,67.4592,67.2779,67.3124,17385.0
2017-01-04 10:20:00,77.97,77.98,77.78,77.78,20242.0,67.3297,67.3383,67.1656,67.1656,20242.0
2017-01-04 10:30:00,77.79,77.89,77.79,77.86,13663.0,67.1742,67.2606,67.1742,67.2347,13663.0
2017-01-04 10:40:00,77.87,78.03,77.87,77.91,30625.0,67.2433,67.3815,67.2433,67.2779,30625.0
2017-01-04 10:50:00,77.91,77.96,77.88,77.9,9606.0,67.2779,67.321,67.252,67.2692,9606.0
2017-01-04 11:00:00,77.91,77.97,77.88,77.89,30510.0,67.2779,67.3297,67.252,67.2606,30510.0
2017-01-04 11:10:00,77.88,77.92,77.85,77.92,68763.0,67.252,67.2865,67.2261,67.2865,68763.0
2017-01-04 11:20:00,77.91,77.92,77.81,77.88,77892.0,67.2779,67.2865,67.1915,67.252,77892.0
2017-01-04 11:30:00,77.87,77.91,77.86,77.87,11991.0,67.2433,67.2779,67.2347,67.2433,11991.0
2017-01-04 11:40:00,77.88,77.98,77.84,77.96,26059.0,67.252,67.3383,67.2174,67.321,26059.0
2017-01-04 11:50:00,77.97,78.02,77.95,78.02,11741.0,67.3297,67.3729,67.3124,67.3729,11741.0
2017-01-04 12:00:00,78.03,78.07,77.96,78.01,18225.0,67.3815,67.416,67.321,67.3642,18225.0
2017-01-04 12:10:00,78.01,78.01,77.83,77.84,8630.0,67.3642,67.3642,67.2088,67.2174,8630.0
2017-01-04 12:20:00,77.82,77.88,77.8,77.87,18566.0,67.2001,67.252,67.1829,67.2433,18566.0
2017-01-04 12:30:00,77.87,77.9,77.83,77.88,9994.0,67.2433,67.2692,67.2088,67.252,9994.0
2017-01-04 12:40:00,77.89,77.91,77.85,77.87,15477.0,67.2606,67.2779,67.2261,67.2433,15477.0
2017-01-04 12:50:00,77.9,77.9,77.78,77.82,36191.0,67.2692,67.2692,67.1656,67.2001,36191.0
2017-01-04 13:00:00,77.83,77.85,77.82,77.83,8526.0,67.2088,67.2261,67.2001,67.2088,8526.0
2017-01-04 13:10:00,77.83,77.86,77.82,77.83,11388.0,67.2088,67.2347,67.2001,67.2088,11388.0
2017-01-04 13:20:00,77.83,77.85,77.76,77.79,41666.0,67.2088,67.2261,67.1483,67.1742,41666.0
2017-01-04 13:30:00,77.79,77.85,77.76,77.81,29287.0,67.1742,67.2261,67.1483,67.1915,29287.0
2017-01-04 13:40:00,77.8,77.84,77.79,77.84,15510.0,67.1829,67.2174,67.1742,67.2174,15510.0
2017-01-04 13:50:00,77.84,77.89,77.8,77.8,22107.0,67.2174,67.2606,67.1829,67.1829,22107.0
2017-01-04 14:00:00,77.81,77.84,77.7,77.83,18972.0,67.1915,67.2174,67.0965,67.2088,18972.0
2017-01-04 14:10:00,77.83,77.92,77.83,77.92,7052.0,67.2088,67.2865,67.2088,67.2865,7052.0
2017-01-04 14:20:00,77.92,77.93,77.83,77.89,13430.0,67.2865,67.2951,67.2088,67.2606,13430.0
2017-01-04 14:30:00,77.9,77.99,77.88,77.95,12726.0,67.2692,67.3469,67.252,67.3124,12726.0
2017-01-04 14:40:00,77.96,78.0,77.96,77.99,15337.0,67.321,67.3556,67.321,67.3469,15337.0
2017-01-04 14:50:00,77.99,78.1,77.97,78.02,25546.0,67.3469,67.4419,67.3297,67.3729,25546.0
2017-01-04 15:00:00,78.03,78.1,78.03,78.07,17513.0,67.3815,67.4419,67.3815,67.416,17513.0
2017-01-04 15:10:00,78.06,78.19,78.05,78.18,27179.0,67.4074,67.5197,67.3988,67.511,27179.0
2017-01-04 15:20:00,78.17,78.19,78.11,78.16,27570.0,67.5024,67.5197,67.4506,67.4937,27570.0
2017-01-04 15:30:00,78.15,78.15,78.08,78.14,22921.0,67.4851,67.4851,67.4247,67.4765,22921.0
2017-01-04 15:40:00,78.14,78.2,78.07,78.1,39106.0,67.4765,67.5283,67.416,67.4419,39106.0
2017-01-04 15:50:00,78.1,78.25,78.06,78.22,211891.0,67.4419,67.5715,67.4074,67.5456,211891.0
2017-01-05 09:30:00,78.25,78.45,77.85,78.28,22342.0,67.5715,67.7442,67.2261,67.5974,22342.0
2017-01-05 09:40:00,78.27,78.46,78.27,78.43,16395.0,67.5887,67.7528,67.5887,67.7269,16395.0
2017-01-05 09:50:00,78.43,78.49,78.34,78.44,13195.0,67.7269,67.7787,67.6492,67.7355,13195.0
2017-01-05 10:00:00,78.41,78.6,78.41,78.57,13079.0,67.7096,67.8737,67.7096,67.8478,13079.0
2017-01-05 10:10:00,78.59,78.7,78.52,78.61,36279.0,67.8651,67.9601,67.8046,67.8823,36279.0
2017-01-05 10:20:00,78.63,78.79,78.58,78.59,30781.0,67.8996,68.0378,67.8564,67.8651,30781.0
2017-01-05 10:30:00,78.62,78.63,78.38,78.55,37562.0,67.891,67.8996,67.6837,67.8305,37562.0
2017-01-05 10:40:00,78.51,78.61,78.39,78.4,17475.0,67.796,67.8823,67.6924,67.701,17475.0
2017-01-05 10:50:00,78.4,78.42,78.16,78.27,25224.0,67.701,67.7183,67.4937,67.5887,25224.0
2017-01-05 11:00:00,78.27,78.34,78.1,78.12,11358.0,67.5887,67.6492,67.4419,67.4592,11358.0
2017-01-05 11:10:00,78.11,78.13,77.94,77.94,14115.0,67.4506,67.4678,67.3038,67.3038,14115.0
2017-01-05 11:20:00,77.97,78.02,77.91,77.97,17024.0,67.3297,67.3729,67.2779,67.3297,17024.0
2017-01-05 11:30:00,77.99,78.09,77.99,78.06,23852.0,67.3469,67.4333,67.3469,67.4074,23852.0
2017-01-05 11:40:00,78.06,78.06,77.96,77.98,16241.0,67.4074,67.4074,67.321,67.3383,16241.0
2017-01-05 11:50:00,77.99,78.13,77.97,78.11,37534.0,67.3469,67.4678,67.3297,67.4506,37534.0
2017-01-05 12:00:00,78.11,78.13,78.07,78.08,14028.0,67.4506,67.4678,67.416,67.4247,14028.0
2017-01-05 12:10:00,78.08,78.12,78.04,78.11,13490.0,67.4247,67.4592,67.3901,67.4506,13490.0
2017-01-05 12:20:00,78.11,78.12,78.06,78.09,10910.0,67.4506,67.4592,67.4074,67.4333,10910.0
2017-01-05 12:30:00,78.08,78.12,78.06,78.11,15629.0,67.4247,67.4592,67.4074,67.4506,15629.0
2017-01-05 12:40:00,78.12,78.13,78.07,78.08,10099.0,67.4592,67.4678,67.416,67.4247,10099.0
2017-01-05 12:50:00,78.08,78.11,78.05,78.06,15414.0,67.4247,67.4506,67.3988,67.4074,15414.0
2017-01-05 13:00:00,78.06,78.07,78.02,78.05,17373.0,67.4074,67.416,67.3729,67.3988,17373.0
2017-01-05 13:10:00,78.05,78.09,78.03,78.07,27517.0,67.3988,67.4333,67.3815,67.416,27517.0
2017-01-05 13:20:00,78.08,78.09,77.98,77.98,8443.0,67.4247,67.4333,67.3383,67.3383,8443.0
2017-01-05 13:30:00,77.98,78.04,77.95,77.95,11499.0,67.3383,67.3901,67.3124,67.3124,11499.0
2017-01-05 13:40:00,77.94,78.0,77.93,77.94,18049.0,67.3038,67.3556,67.2951,67.3038,18049.0
2017-01-05 13:50:00,77.95,78.01,77.94,77.97,14863.0,67.3124,67.3642,67.3038,67.3297,14863.0
2017-01-05 14:00:00,77.97,78.0,77.88,77.88,28475.0,67.3297,67.3556,67.252,67.252,28475.0
2017-01-05 14:10:00,77.89,77.91,77.8,77.81,35645.0,67.2606,67.2779,67.1829,67.1915,35645.0
2017-01-05 14:20:00,77.81,77.83,77.75,77.75,17380.0,67.1915,67.2088,67.1397,67.1397,17380.0
2017-01-05 14:30:00,77.76,77.85,77.75,77.81,18533.0,67.1483,67.2261,67.1397,67.1915,18533.0
2017-01-05 14:40:00,77.81,77.82,77.77,77.81,14045.0,67.1915,67.2001,67.157,67.1915,14045.0
2017-01-05 14:50:00,77.81,77.86,77.77,77.8,16555.0,67.1915,67.2347,67.157,67.1829,16555.0
2017-01-05 15:00:00,77.8,77.86,77.79,77.82,20628.0,67.1829,67.2347,67.1742,67.2001,20628.0
2017-01-05 15:10:00,77.83,77.85,77.8,77.83,18308.0,67.2088,67.2261,67.1829,67.2088,18308.0
2017-01-05 15:20:00,77.82,77.97,77.81,77.95,16815.0,67.2001,67.3297,67.1915,67.3124,16815.0
2017-01-05 15:30:00,77.95,77.98,77.93,77.94,28198.0,67.3124,67.3383,67.2951,67.3038,28198.0
2017-01-05 15:40:00,77.94,77.98,77.92,77.95,32501.0,67.3038,67.3383,67.2865,67.3124,32501.0
2017-01-05 15:50:00,77.96,78.1,77.94,78.05,110294.0,67.321,67.4419,67.3038,67.3988,110294.0
2017-01-06 09:30:00,78.51,78.51,77.68,77.88,34887.0,67.796,67.796,67.0793,67.252,34887.0
2017-01-06 09:40:00,77.88,78.2,77.85,77.97,12851.0,67.252,67.5283,67.2261,67.3297,12851.0
2017-01-06 09:50:00,77.95,78.01,77.87,77.94,8881.0,67.3124,67.3642,67.2433,67.3038,8881.0
2017-01-06 10:00:00,77.94,78.12,77.91,78.05,10670.0,67.3038,67.4592,67.2779,67.3988,10670.0
2017-01-06 10:10:00,78.05,78.12,77.92,77.95,16716.0,67.3988,67.4592,67.2865,67.3124,16716.0
2017-01-06 10:20:00,77.94,77.99,77.91,77.92,12029.0,67.3038,67.3469,67.2779,67.2865,12029.0
2017-01-06 10:30:00,77.92,77.93,77.79,77.84,11589.0,67.2865,67.2951,67.1742,67.2174,11589.0
2017-01-06 10:40:00,77.85,77.98,77.84,77.93,8216.0,67.2261,67.3383,67.2174,67.2951,8216.0
2017-01-06 10:50:00,77.94,78.06,77.91,78.04,10450.0,67.3038,67.4074,67.2779,67.3901,10450.0
2017-01-06 11:00:00,78.05,78.19,78.04,78.11,14534.0,67.3988,67.5197,67.3901,67.4506,14534.0
2017-01-06 11:10:00,78.09,78.26,78.08,78.21,11513.0,67.4333,67.5801,67.4247,67.5369,11513.0
2017-01-06 11:20:00,78.23,78.37,78.21,78.31,14324.0,67.5542,67.6751,67.5369,67.6233,14324.0
2017-01-06 11:30:00,78.33,78.38,78.29,78.35,17109.0,67.6405,67.6837,67.606,67.6578,17109.0
2017-01-06 11:40:00,78.36,78.5,78.34,78.5,11035.0,67.6665,67.7874,67.6492,67.7874,11035.0
2017-01-06 11:50:00,78.51,78.65,78.47,78.63,19300.0,67.796,67.9169,67.7614,67.8996,19300.0
2017-01-06 12:00:00,78.64,78.64,78.58,78.61,20150.0,67.9082,67.9082,67.8564,67.8823,20150.0
2017-01-06 12:10:00,78.61,78.64,78.57,78.6,13250.0,67.8823,67.9082,67.8478,67.8737,13250.0
2017-01-06 12:20:00,78.61,78.75,78.6,78.75,17098.0,67.8823,68.0032,67.8737,68.0032,17098.0
2017-01-06 12:30:00,78.74,78.98,78.74,78.87,20105.0,67.9946,68.2018,67.9946,68.1069,20105.0
2017-01-06 12:40:00,78.88,78.9,78.77,78.84,17384.0,68.1155,68.1328,68.0205,68.081,17384.0
2017-01-06 12:50:00,78.83,78.89,78.83,78.88,10643.0,68.0723,68.1241,68.0723,68.1155,10643.0
2017-01-06 13:00:00,78.87,78.94,78.84,78.84,14403.0,68.1069,68.1673,68.081,68.081,14403.0
2017-01-06 13:10:00,78.84,78.96,78.83,78.86,13096.0,68.081,68.1846,68.0723,68.0982,13096.0
2017-01-06 13:20:00,78.84,78.88,78.74,78.76,11564.0,68.081,68.1155,67.9946,68.0119,11564.0
2017-01-06 13:30:00,78.76,78.84,78.75,78.82,11057.0,68.0119,68.081,68.0032,68.0637,11057.0
2017-01-06 13:40:00,78.84,78.92,78.83,78.92,9866.0,68.081,68.15,68.0723,68.15,9866.0
2017-01-06 13:50:00,78.92,79.02,78.9,78.93,16592.0,68.15,68.2364,68.1328,68.1587,16592.0
2017-01-06 14:00:00,78.94,78.97,78.9,78.91,16699.0,68.1673,68.1932,68.1328,68.1414,16699.0
2017-01-06 14:10:00,78.91,78.99,78.91,78.95,17327.0,68.1414,68.2105,68.1414,68.1759,17327.0
2017-01-06 14:20:00,78.96,78.96,78.82,78.85,23009.0,68.1846,68.1846,68.0637,68.0896,23009.0
2017-01-06 14:30:00,78.83,78.86,78.78,78.81,11574.0,68.0723,68.0982,68.0291,68.055,11574.0
2017-01-06 14:40:00,78.8,78.86,78.76,78.8,11024.0,68.0464,68.0982,68.0119,68.0464,11024.0
2017-01-06 14:50:00,78.8,78.81,78.75,78.75,20146.0,68.0464,68.055,68.0032,68.0032,20146.0
2017-01-06 15:00:00,78.76,78.82,78.76,78.81,11318.0,68.0119,68.0637,68.0119,68.055,11318.0
2017-01-06 15:10:00,78.81,78.88,78.81,78.87,32567.0,68.055,68.1155,68.055,68.1069,32567.0
2017-01-06 15:20:00,78.86,78.93,78.85,78.89,17143.0,68.0982,68.1587,68.0896,68.1241,17143.0
2017-01-06 15:30:00,78.9,78.94,78.87,78.89,28878.0,68.1328,68.1673,68.1069,68.1241,28878.0
2017-01-06 15:40:00,78.9,79.0,78.9,78.98,36993.0,68.1328,68.2191,68.1328,68.2018,36993.0
2017-01-06 15:50:00,78.98,79.01,78.89,78.91,114525.0,68.2018,68.2278,68.1241,68.1414,114525.0
2017-01-09 09:30:00,78.92,78.95,78.65,78.84,13002.0,68.15,68.1759,67.9169,68.081,13002.0
2017-01-09 09:40:00,78.88,78.9,78.65,78.67,18837.0,68.1155,68.1328,67.9169,67.9342,18837.0
2017-01-09 09:50:00,78.62,78.77,78.62,78.69,13916.0,67.891,68.0205,67.891,67.9514,13916.0
2017-01-09 10:00:00,78.7,78.73,78.53,78.63,7562.0,67.9601,67.986,67.8133,67.8996,7562.0
2017-01-09 10:10:00,78.63,78.83,78.61,78.81,13879.0,67.8996,68.0723,67.8823,68.055,13879.0
2017-01-09 10:20:00,78.79,78.91,78.75,78.77,8804.0,68.0378,68.1414,68.0032,68.0205,8804.0
2017-01-09 10:30:00,78.78,78.8,78.66,78.69,5770.0,68.0291,68.0464,67.9255,67.9514,5770.0
2017-01-09 10:40:00,78.68,78.74,78.67,78.73,6285.0,67.9428,67.9946,67.9342,67.986,6285.0
2017-01-09 10:50:00,78.71,78.73,78.57,78.6,16311.0,67.9687,67.986,67.8478,67.8737,16311.0
2017-01-09 11:00:00,78.6,78.6,78.47,78.56,4775.0,67.8737,67.8737,67.7614,67.8392,4775.0
2017-01-09 11:10:00,78.54,78.54,78.48,78.52,9466.0,67.8219,67.8219,67.7701,67.8046,9466.0
2017-01-09 11:20:00,78.53,78.54,78.46,78.48,6035.0,67.8133,67.8219,67.7528,67.7701,6035.0
2017-01-09 11:30:00,78.47,78.5,78.41,78.47,8331.0,67.7614,67.7874,67.7096,67.7614,8331.0
2017-01-09 11:40:00,78.47,78.49,78.39,78.46,5958.0,67.7614,67.7787,67.6924,67.7528,5958.0
2017-01-09 11:50:00,78.45,78.55,78.44,78.51,18644.0,67.7442,67.8305,67.7355,67.796,18644.0
2017-01-09 12:00:00,78.51,78.52,78.45,78.48,10758.0,67.796,67.8046,67.7442,67.7701,10758.0
2017-01-09 12:10:00,78.49,78.49,78.38,78.39,11913.0,67.7787,67.7787,67.6837,67.6924,11913.0
2017-01-09 12:20:00,78.39,78.43,78.39,78.43,3228.0,67.6924,67.7269,67.6924,67.7269,3228.0
2017-01-09 12:30:00,78.42,78.44,78.36,78.36,11562.0,67.7183,67.7355,67.6665,67.6665,11562.0
2017-01-09 12:40:00,78.37,78.42,78.37,78.41,4401.0,67.6751,67.7183,67.6751,67.7096,4401.0
2017-01-09 12:50:00,78.4,78.46,78.4,78.45,3341.0,67.701,67.7528,67.701,67.7442,3341.0
2017-01-09 13:00:00,78.47,78.51,78.42,78.43,6518.0,67.7614,67.796,67.7183,67.7269,6518.0
2017-01-09 13:10:00,78.43,78.43,78.32,78.35,9075.0,67.7269,67.7269,67.6319,67.6578,9075.0
2017-01-09 13:20:00,78.37,78.37,78.21,78.22,12282.0,67.6751,67.6751,67.5369,67.5456,12282.0
2017-01-09 13:30:00,78.22,78.26,78.17,78.26,8869.0,67.5456,67.5801,67.5024,67.5801,8869.0
2017-01-09 13:40:00,78.24,78.3,78.24,78.29,7787.0,67.5628,67.6146,67.5628,67.606,7787.0
2017-01-09 13:50:00,78.28,78.28,78.17,78.2,6367.0,67.5974,67.5974,67.5024,67.5283,6367.0
2017-01-09 14:00:00,78.2,78.3,78.18,78.24,22400.0,67.5283,67.6146,67.511,67.5628,22400.0
2017-01-09 14:10:00,78.24,78.24,78.15,78.18,13985.0,67.5628,67.5628,67.4851,67.511,13985.0
2017-01-09 14:20:00,78.17,78.19,78.14,78.17,10540.0,67.5024,67.5197,67.4765,67.5024,10540.0
2017-01-09 14:30:00,78.16,78.18,78.1,78.1,8453.0,67.4937,67.511,67.4419,67.4419,8453.0
2017-01-09 14:40:00,78.1,78.1,78.02,78.09,18479.0,67.4419,67.4419,67.3729,67.4333,18479.0
2017-01-09 14:50:00,78.09,78.15,78.08,78.15,14858.0,67.4333,67.4851,67.4247,67.4851,14858.0
2017-01-09 15:00:00,78.15,78.17,78.08,78.09,21536.0,67.4851,67.5024,67.4247,67.4333,21536.0
2017-01-09 15:10:00,78.09,78.17,78.08,78.16,15153.0,67.4333,67.5024,67.4247,67.4937,15153.0
2017-01-09 15:20:00,78.16,78.18,78.11,78.18,17980.0,67.4937,67.511,67.4506,67.511,17980.0
2017-01-09 15:30:00,78.17,78.19,78.15,78.18,18259.0,67.5024,67.5197,67.4851,67.511,18259.0
2017-01-09 15:40:00,78.19,78.21,78.14,78.18,52941.0,67.5197,67.5369,67.4765,67.511,52941.0
2017-01-09 15:50:00,78.19,78.21,78.05,78.06,101852.0,67.5197,67.5369,67.3988,67.4074,101852.0
2017-01-10 09:30:00,78.07,78.17,77.73,77.97,16320.0,67.416,67.5024,67.1224,67.3297,16320.0
2017-01-10 09:40:00,77.92,77.97,77.79,77.87,14023.0,67.2865,67.3297,67.1742,67.2433,14023.0
2017-01-10 09:50:00,77.9,77.98,77.76,77.89,14945.0,67.2692,67.3383,67.1483,67.2606,14945.0
2017-01-10 10:00:00,77.93,78.12,77.93,78.08,11260.0,67.2951,67.4592,67.2951,67.4247,11260.0
2017-01-10 10:10:00,78.07,78.07,77.77,77.86,20358.0,67.416,67.416,67.157,67.2347,20358.0
2017-01-10 10:20:00,77.85,78.01,77.8,77.93,12071.0,67.2261,67.3642,67.1829,67.2951,12071.0
2017-01-10 10:30:00,77.94,78.02,77.93,77.94,14254.0,67.3038,67.3729,67.2951,67.3038,14254.0
2017-01-10 10:40:00,77.93,78.0,77.92,77.99,11191.0,67.2951,67.3556,67.2865,67.3469,11191.0
2017-01-10 10:50:00,77.97,78.07,77.96,78.0,14090.0,67.3297,67.416,67.321,67.3556,14090.0
2017-01-10 11:00:00,78.01,78.12,77.98,78.09,9607.0,67.3642,67.4592,67.3383,67.4333,9607.0
2017-01-10 11:10:00,78.09,78.13,78.0,78.05,13834.0,67.4333,67.4678,67.3556,67.3988,13834.0
2017-01-10 11:20:00,78.05,78.11,78.0,78.02,9673.0,67.3988,67.4506,67.3556,67.3729,9673.0
2017-01-10 11:30:00,78.02,78.07,78.01,78.04,6530.0,67.3729,67.416,67.3642,67.3901,6530.0
2017-01-10 11:40:00,78.05,78.1,78.04,78.09,8799.0,67.3988,67.4419,67.3901,67.4333,8799.0
2017-01-10 11:50:00,78.1,78.14,78.06,78.09,6446.0,67.4419,67.4765,67.4074,67.4333,6446.0
2017-01-10 12:00:00,78.08,78.1,78.07,78.08,5645.0,67.4247,67.4419,67.416,67.4247,5645.0
2017-01-10 12:10:00,78.09,78.19,78.07,78.19,17059.0,67.4333,67.5197,67.416,67.5197,17059.0
2017-01-10 12:20:00,78.2,78.24,78.17,78.23,6907.0,67.5283,67.5628,67.5024,67.5542,6907.0
2017-01-10 12:30:00,78.26,78.32,78.25,78.29,6961.0,67.5801,67.6319,67.5715,67.606,6961.0
2017-01-10 12:40:00,78.29,78.33,78.18,78.18,5110.0,67.606,67.6405,67.511,67.511,5110.0
2017-01-10 12:50:00,78.19,78.22,78.16,78.19,4272.0,67.5197,67.5456,67.4937,67.5197,4272.0
2017-01-10 13:00:00,78.2,78.21,78.14,78.16,5896.0,67.5283,67.5369,67.4765,67.4937,5896.0
2017-01-10 13:10:00,78.17,78.18,78.14,78.17,4280.0,67.5024,67.511,67.4765,67.5024,4280.0
2017-01-10 13:20:00,78.19,78.19,78.12,78.12,5920.0,67.5197,67.5197,67.4592,67.4592,5920.0
2017-01-10 13:30:00,78.11,78.12,78.05,78.07,7308.0,67.4506,67.4592,67.3988,67.416,7308.0
2017-01-10 13:40:00,78.07,78.07,78.0,78.01,7802.0,67.416,67.416,67.3556,67.3642,7802.0
2017-01-10 13:50:00,77.99,78.02,77.87,77.87,11050.0,67.3469,67.3729,67.2433,67.2433,11050.0
2017-01-10 14:00:00,77.88,77.88,77.79,77.84,7685.0,67.252,67.252,67.1742,67.2174,7685.0
2017-01-10 14:10:00,77.81,77.89,77.77,77.79,13645.0,67.1915,67.2606,67.157,67.1742,13645.0
2017-01-10 14:20:00,77.81,77.88,77.73,77.76,10676.0,67.1915,67.252,67.1224,67.1483,10676.0
2017-01-10 14:30:00,77.77,77.87,77.75,77.84,15712.0,67.157,67.2433,67.1397,67.2174,15712.0
2017-01-10 14:40:00,77.86,77.87,77.78,77.78,8942.0,67.2347,67.2433,67.1656,67.1656,8942.0
2017-01-10 14:50:00,77.78,77.87,77.78,77.87,11214.0,67.1656,67.2433,67.1656,67.2433,11214.0
2017-01-10 15:00:00,77.86,77.88,77.8,77.84,12942.0,67.2347,67.252,67.1829,67.2174,12942.0
2017-01-10 15:10:00,77.84,77.87,77.82,77.83,12041.0,67.2174,67.2433,67.2001,67.2088,12041.0
2017-01-10 15:20:00,77.84,77.85,77.79,77.81,14968.0,67.2174,67.2261,67.1742,67.1915,14968.0
2017-01-10 15:30:00,77.81,77.91,77.8,77.88,27421.0,67.1915,67.2779,67.1829,67.252,27421.0
2017-01-10 15:40:00,77.88,77.88,77.72,77.73,33688.0,67.252,67.252,67.1138,67.1224,33688.0
2017-01-10 15:50:00,77.73,77.76,77.64,77.66,70278.0,67.1224,67.1483,67.0447,67.062,70278.0
2017-01-11 09:30:00,77.43,77.7,77.33,77.45,28309.0,66.8634,67.0965,66.777,66.8806,28309.0
2017-01-11 09:40:00,77.57,77.72,77.52,77.59,13710.0,66.9843,67.1138,66.9411,67.0015,13710.0
2017-01-11 09:50:00,77.59,77.61,77.48,77.59,8961.0,67.0015,67.0188,66.9065,67.0015,8961.0
2017-01-11 10:00:00,77.55,77.59,77.5,77.54,6680.0,66.967,67.0015,66.9238,66.9584,6680.0
2017-01-11 10:10:00,77.53,77.54,77.41,77.43,10597.0,66.9497,66.9584,66.8461,66.8634,10597.0
2017-01-11 10:20:00,77.46,77.58,77.44,77.57,10212.0,66.8893,66.9929,66.872,66.9843,10212.0
2017-01-11 10:30:00,77.54,77.62,77.52,77.62,14902.0,66.9584,67.0274,66.9411,67.0274,14902.0
2017-01-11 10:40:00,77.64,77.64,77.4,77.41,15679.0,67.0447,67.0447,66.8375,66.8461,15679.0
2017-01-11 10:50:00,77.4,77.45,77.35,77.4,21144.0,66.8375,66.8806,66.7943,66.8375,21144.0
2017-01-11 11:00:00,77.39,77.44,77.34,77.44,10820.0,66.8288,66.872,66.7857,66.872,10820.0
2017-01-11 11:10:00,77.44,77.46,77.35,77.41,17396.0,66.872,66.8893,66.7943,66.8461,17396.0
2017-01-11 11:20:00,77.41,77.54,77.26,77.27,19807.0,66.8461,66.9584,66.7166,66.7252,19807.0
2017-01-11 11:30:00,77.3,77.3,77.0,77.08,18879.0,66.7511,66.7511,66.4921,66.5611,18879.0
2017-01-11 11:40:00,77.1,77.22,77.08,77.17,8228.0,66.5784,66.682,66.5611,66.6389,8228.0
2017-01-11 11:50:00,77.17,77.32,77.17,77.32,21723.0,66.6389,66.7684,66.6389,66.7684,21723.0
2017-01-11 12:00:00,77.31,77.31,77.23,77.26,15010.0,66.7597,66.7597,66.6907,66.7166,15010.0
2017-01-11 12:10:00,77.29,77.37,77.24,77.3,10682.0,66.7425,66.8116,66.6993,66.7511,10682.0
2017-01-11 12:20:00,77.28,77.29,77.14,77.24,12548.0,66.7338,66.7425,66.6129,66.6993,12548.0
2017-01-11 12:30:00,77.28,77.3,77.21,77.26,8891.0,66.7338,66.7511,66.6734,66.7166,8891.0
2017-01-11 12:40:00,77.27,77.27,77.11,77.17,9847.0,66.7252,66.7252,66.587,66.6389,9847.0
2017-01-11 12:50:00,77.17,77.28,77.17,77.26,10184.0,66.6389,66.7338,66.6389,66.7166,10184.0
2017-01-11 13:00:00,77.27,77.29,77.17,77.27,11262.0,66.7252,66.7425,66.6389,66.7252,11262.0
2017-01-11 13:10:00,77.26,77.28,77.06,77.09,17722.0,66.7166,66.7338,66.5439,66.5698,17722.0
2017-01-11 13:20:00,77.12,77.21,77.04,77.05,13252.0,66.5957,66.6734,66.5266,66.5352,13252.0
2017-01-11 13:30:00,77.04,77.26,77.03,77.24,14619.0,66.5266,66.7166,66.518,66.6993,14619.0
2017-01-11 13:40:00,77.25,77.38,77.23,77.34,4161.0,66.7079,66.8202,66.6907,66.7857,4161.0
2017-01-11 13:50:00,77.34,77.36,77.27,77.3,12989.0,66.7857,66.8029,66.7252,66.7511,12989.0
2017-01-11 14:00:00,77.3,77.34,77.28,77.28,16050.0,66.7511,66.7857,66.7338,66.7338,16050.0
2017-01-11 14:10:00,77.29,77.37,77.27,77.31,15459.0,66.7425,66.8116,66.7252,66.7597,15459.0
2017-01-11 14:20:00,77.33,77.36,77.26,77.27,17156.0,66.777,66.8029,66.7166,66.7252,17156.0
2017-01-11 14:30:00,77.27,77.35,77.27,77.31,35484.0,66.7252,66.7943,66.7252,66.7597,35484.0
2017-01-11 14:40:00,77.31,77.33,77.28,77.29,32048.0,66.7597,66.777,66.7338,66.7425,32048.0
2017-01-11 14:50:00,77.3,77.32,77.25,77.31,18077.0,66.7511,66.7684,66.7079,66.7597,18077.0
2017-01-11 15:00:00,77.32,77.35,77.25,77.27,49270.0,66.7684,66.7943,66.7079,66.7252,49270.0
2017-01-11 15:10:00,77.27,77.44,77.27,77.42,48853.0,66.7252,66.872,66.7252,66.8547,48853.0
2017-01-11 15:20:00,77.42,77.44,77.31,77.31,31483.0,66.8547,66.872,66.7597,66.7597,31483.0
2017-01-11 15:30:00,77.31,77.45,77.31,77.42,43819.0,66.7597,66.8806,66.7597,66.8547,43819.0
2017-01-11 15:40:00,77.41,77.42,77.34,77.39,64726.0,66.8461,66.8547,66.7857,66.8288,64726.0
2017-01-11 15:50:00,77.4,77.4,77.33,77.39,130522.0,66.8375,66.8375,66.777,66.8288,130522.0
2017-01-12 09:30:00,76.98,77.23,76.5,76.54,43980.0,66.4748,66.6907,66.0603,66.0948,43980.0
2017-01-12 09:40:00,76.52,76.72,76.43,76.63,67057.0,66.0776,66.2503,65.9998,66.1725,67057.0
2017-01-12 09:50:00,76.63,76.63,76.45,76.52,56636.0,66.1725,66.1725,66.0171,66.0776,56636.0
2017-01-12 10:00:00,76.52,76.55,76.2,76.34,40878.0,66.0776,66.1035,65.8012,65.9221,40878.0
2017-01-12 10:10:00,76.32,76.41,76.25,76.25,21371.0,65.9048,65.9826,65.8444,65.8444,21371.0
2017-01-12 10:20:00,76.25,76.45,76.17,76.45,42365.0,65.8444,66.0171,65.7753,66.0171,42365.0
2017-01-12 10:30:00,76.49,76.5,76.42,76.44,22241.0,66.0516,66.0603,65.9912,66.0085,22241.0
2017-01-12 10:40:00,76.43,76.53,76.43,76.48,56497.0,65.9998,66.0862,65.9998,66.043,56497.0
2017-01-12 10:50:00,76.48,76.49,76.3,76.35,43895.0,66.043,66.0516,65.8876,65.9308,43895.0
2017-01-12 11:00:00,76.34,76.34,76.09,76.28,47556.0,65.9221,65.9221,65.7062,65.8703,47556.0
2017-01-12 11:10:00,76.27,76.46,76.23,76.33,20717.0,65.8617,66.0257,65.8271,65.9135,20717.0
2017-01-12 11:20:00,76.34,76.58,76.33,76.45,39258.0,65.9221,66.1294,65.9135,66.0171,39258.0
2017-01-12 11:30:00,76.47,76.53,76.24,76.52,146093.0,66.0344,66.0862,65.8358,66.0776,146093.0
2017-01-12 11:40:00,76.51,76.52,76.2,76.21,161621.0,66.0689,66.0776,65.8012,65.8099,161621.0
2017-01-12 11:50:00,76.22,76.33,76.16,76.24,63411.0,65.8185,65.9135,65.7667,65.8358,63411.0
2017-01-12 12:00:00,76.25,76.37,76.16,76.33,34403.0,65.8444,65.948,65.7667,65.9135,34403.0
2017-01-12 12:10:00,76.36,76.79,76.34,76.75,80511.0,65.9394,66.3107,65.9221,66.2762,80511.0
2017-01-12 12:20:00,76.75,76.78,76.71,76.73,17269.0,66.2762,66.3021,66.2416,66.2589,17269.0
2017-01-12 12:30:00,76.73,76.82,76.66,76.71,28994.0,66.2589,66.3366,66.1984,66.2416,28994.0
2017-01-12 12:40:00,76.68,76.72,76.64,76.71,9640.0,66.2157,66.2503,66.1812,66.2416,9640.0
2017-01-12 12:50:00,76.72,76.75,76.69,76.72,12572.0,66.2503,66.2762,66.2244,66.2503,12572.0
2017-01-12 13:00:00,76.71,76.75,76.68,76.69,15398.0,66.2416,66.2762,66.2157,66.2244,15398.0
2017-01-12 13:10:00,76.69,76.76,76.68,76.75,26227.0,66.2244,66.2848,66.2157,66.2762,26227.0
2017-01-12 13:20:00,76.73,76.75,76.69,76.72,13707.0,66.2589,66.2762,66.2244,66.2503,13707.0
2017-01-12 13:30:00,76.73,76.76,76.72,76.74,40309.0,66.2589,66.2848,66.2503,66.2675,40309.0
2017-01-12 13:40:00,76.75,77.0,76.73,77.0,29429.0,66.2762,66.4921,66.2589,66.4921,29429.0
2017-01-12 13:50:00,76.97,76.97,76.85,76.9,19633.0,66.4661,66.4661,66.3625,66.4057,19633.0
2017-01-12 14:00:00,76.92,77.03,76.9,77.01,21555.0,66.423,66.518,66.4057,66.5007,21555.0
2017-01-12 14:10:00,77.0,77.12,76.99,77.1,26659.0,66.4921,66.5957,66.4834,66.5784,26659.0
2017-01-12 14:20:00,77.1,77.12,76.98,77.03,22197.0,66.5784,66.5957,66.4748,66.518,22197.0
2017-01-12 14:30:00,77.04,77.13,77.01,77.08,25359.0,66.5266,66.6043,66.5007,66.5611,25359.0
2017-01-12 14:40:00,77.05,77.11,77.0,77.04,22150.0,66.5352,66.587,66.4921,66.5266,22150.0
2017-01-12 14:50:00,77.02,77.06,76.99,77.02,18931.0,66.5093,66.5439,66.4834,66.5093,18931.0
2017-01-12 15:00:00,77.02,77.03,76.9,76.9,27515.0,66.5093,66.518,66.4057,66.4057,27515.0
2017-01-12 15:10:00,76.93,76.98,76.93,76.95,26833.0,66.4316,66.4748,66.4316,66.4489,26833.0
2017-01-12 15:20:00,76.96,76.98,76.92,76.92,43901.0,66.4575,66.4748,66.423,66.423,43901.0
2017-01-12 15:30:00,76.92,77.11,76.92,77.09,52442.0,66.423,66.587,66.423,66.5698,52442.0
2017-01-12 15:40:00,77.09,77.13,77.01,77.12,79460.0,66.5698,66.6043,66.5007,66.5957,79460.0
2017-01-12 15:50:00,77.12,77.19,77.01,77.04,202610.0,66.5957,66.6561,66.5007,66.5266,202610.0
2017-01-13 09:30:00,76.95,77.36,76.7,77.13,22099.0,66.4489,66.8029,66.233,66.6043,22099.0
2017-01-13 09:40:00,77.32,77.45,77.01,77.37,36382.0,66.7684,66.8806,66.5007,66.8116,36382.0
2017-01-13 09:50:00,77.39,77.45,77.21,77.28,12424.0,66.8288,66.8806,66.6734,66.7338,12424.0
2017-01-13 10:00:00,77.31,77.34,77.1,77.15,18374.0,66.7597,66.7857,66.5784,66.6216,18374.0
2017-01-13 10:10:00,77.17,77.17,76.94,76.94,9792.0,66.6389,66.6389,66.4402,66.4402,9792.0
2017-01-13 10:20:00,76.95,77.11,76.93,76.97,12177.0,66.4489,66.587,66.4316,66.4661,12177.0
2017-01-13 10:30:00,77.0,77.09,76.99,77.04,7158.0,66.4921,66.5698,66.4834,66.5266,7158.0
2017-01-13 10:40:00,77.07,77.07,76.98,77.0,11512.0,66.5525,66.5525,66.4748,66.4921,11512.0
2017-01-13 10:50:00,77.0,77.05,76.93,76.96,16825.0,66.4921,66.5352,66.4316,66.4575,16825.0
2017-01-13 11:00:00,76.96,77.05,76.88,76.95,24681.0,66.4575,66.5352,66.3884,66.4489,24681.0
2017-01-13 11:10:00,76.95,76.97,76.9,76.97,14843.0,66.4489,66.4661,66.4057,66.4661,14843.0
2017-01-13 11:20:00,76.97,76.99,76.94,76.98,14630.0,66.4661,66.4834,66.4402,66.4748,14630.0
2017-01-13 11:30:00,76.98,77.06,76.95,77.04,33236.0,66.4748,66.5439,66.4489,66.5266,33236.0
2017-01-13 11:40:00,77.05,77.06,76.95,77.06,16465.0,66.5352,66.5439,66.4489,66.5439,16465.0
2017-01-13 11:50:00,77.06,77.09,76.99,77.0,8877.0,66.5439,66.5698,66.4834,66.4921,8877.0
2017-01-13 12:00:00,76.99,77.11,76.97,77.09,37052.0,66.4834,66.587,66.4661,66.5698,37052.0
2017-01-13 12:10:00,77.1,77.1,76.9,76.97,19969.0,66.5784,66.5784,66.4057,66.4661,19969.0
2017-01-13 12:20:00,76.96,77.0,76.94,76.99,10967.0,66.4575,66.4921,66.4402,66.4834,10967.0
2017-01-13 12:30:00,76.99,77.13,76.99,77.11,14034.0,66.4834,66.6043,66.4834,66.587,14034.0
2017-01-13 12:40:00,77.11,77.15,77.1,77.11,12238.0,66.587,66.6216,66.5784,66.587,12238.0
2017-01-13 12:50:00,77.09,77.15,77.07,77.08,27608.0,66.5698,66.6216,66.5525,66.5611,27608.0
2017-01-13 13:00:00,77.09,77.21,77.09,77.2,22688.0,66.5698,66.6734,66.5698,66.6648,22688.0
2017-01-13 13:10:00,77.19,77.22,77.12,77.22,22313.0,66.6561,66.682,66.5957,66.682,22313.0
2017-01-13 13:20:00,77.21,77.24,77.18,77.19,8344.0,66.6734,66.6993,66.6475,66.6561,8344.0
2017-01-13 13:30:00,77.19,77.2,77.15,77.16,15042.0,66.6561,66.6648,66.6216,66.6302,15042.0
2017-01-13 13:40:00,77.15,77.19,77.13,77.15,12597.0,66.6216,66.6561,66.6043,66.6216,12597.0
2017-01-13 13:50:00,77.16,77.17,77.1,77.1,14547.0,66.6302,66.6389,66.5784,66.5784,14547.0
2017-01-13 14:00:00,77.11,77.2,77.09,77.13,11957.0,66.587,66.6648,66.5698,66.6043,11957.0
2017-01-13 14:10:00,77.12,77.17,77.1,77.17,15598.0,66.5957,66.6389,66.5784,66.6389,15598.0
2017-01-13 14:20:00,77.17,77.19,77.1,77.12,15824.0,66.6389,66.6561,66.5784,66.5957,15824.0
2017-01-13 14:30:00,77.11,77.22,77.07,77.16,26632.0,66.587,66.682,66.5525,66.6302,26632.0
2017-01-13 14:40:00,77.17,77.25,77.17,77.25,20330.0,66.6389,66.7079,66.6389,66.7079,20330.0
2017-01-13 14:50:00,77.25,77.25,77.16,77.23,33504.0,66.7079,66.7079,66.6302,66.6907,33504.0
2017-01-13 15:00:00,77.22,77.25,77.19,77.21,25578.0,66.682,66.7079,66.6561,66.6734,25578.0
2017-01-13 15:10:00,77.21,77.23,77.18,77.2,24217.0,66.6734,66.6907,66.6475,66.6648,24217.0
2017-01-13 15:20:00,77.2,77.22,77.18,77.19,27214.0,66.6648,66.682,66.6475,66.6561,27214.0
2017-01-13 15:30:00,77.19,77.31,77.18,77.29,40657.0,66.6561,66.7597,66.6475,66.7425,40657.0
2017-01-13 15:40:00,77.29,77.37,77.29,77.37,68794.0,66.7425,66.8116,66.7425,66.8116,68794.0
2017-01-13 15:50:00,77.37,77.38,77.31,77.36,124359.0,66.8116,66.8202,66.7597,66.8029,124359.0
2017-01-17 09:30:00,77.26,77.87,77.08,77.79,56744.0,66.7166,67.2433,66.5611,67.1742,56744.0
2017-01-17 09:40:00,77.79,78.21,77.78,77.99,114157.0,67.1742,67.5369,67.1656,67.3469,114157.0
2017-01-17 09:50:00,77.96,77.99,77.63,77.87,31458.0,67.321,67.3469,67.0361,67.2433,31458.0
2017-01-17 10:00:00,77.9,78.29,77.69,78.21,25533.0,67.2692,67.606,67.0879,67.5369,25533.0
2017-01-17 10:10:00,78.19,78.19,77.92,78.04,43155.0,67.5197,67.5197,67.2865,67.3901,43155.0
2017-01-17 10:20:00,78.1,78.31,78.05,78.27,15220.0,67.4419,67.6233,67.3988,67.5887,15220.0
2017-01-17 10:30:00,78.27,78.37,78.2,78.29,29808.0,67.5887,67.6751,67.5283,67.606,29808.0
2017-01-17 10:40:00,78.32,78.36,78.22,78.25,17889.0,67.6319,67.6665,67.5456,67.5715,17889.0
2017-01-17 10:50:00,78.24,78.31,78.23,78.29,29095.0,67.5628,67.6233,67.5542,67.606,29095.0
2017-01-17 11:00:00,78.29,78.42,78.23,78.24,19091.0,67.606,67.7183,67.5542,67.5628,19091.0
2017-01-17 11:10:00,78.24,78.27,78.03,78.09,27571.0,67.5628,67.5887,67.3815,67.4333,27571.0
2017-01-17 11:20:00,78.09,78.3,78.07,78.29,26499.0,67.4333,67.6146,67.416,67.606,26499.0
2017-01-17 11:30:00,78.29,78.34,78.21,78.31,27820.0,67.606,67.6492,67.5369,67.6233,27820.0
2017-01-17 11:40:00,78.32,78.33,78.28,78.3,27644.0,67.6319,67.6405,67.5974,67.6146,27644.0
2017-01-17 11:50:00,78.31,78.31,78.2,78.23,23571.0,67.6233,67.6233,67.5283,67.5542,23571.0
2017-01-17 12:00:00,78.23,78.45,78.23,78.38,23560.0,67.5542,67.7442,67.5542,67.6837,23560.0
2017-01-17 12:10:00,78.35,78.42,78.31,78.31,21174.0,67.6578,67.7183,67.6233,67.6233,21174.0
2017-01-17 12:20:00,78.3,78.45,78.3,78.4,32663.0,67.6146,67.7442,67.6146,67.701,32663.0
2017-01-17 12:30:00,78.4,78.47,78.33,78.37,23172.0,67.701,67.7614,67.6405,67.6751,23172.0
2017-01-17 12:40:00,78.35,78.4,78.15,78.29,16476.0,67.6578,67.701,67.4851,67.606,16476.0
2017-01-17 12:50:00,78.29,78.33,78.25,78.29,16730.0,67.606,67.6405,67.5715,67.606,16730.0
2017-01-17 13:00:00,78.3,78.38,78.28,78.38,15097.0,67.6146,67.6837,67.5974,67.6837,15097.0
2017-01-17 13:10:00,78.38,78.43,78.33,78.41,13790.0,67.6837,67.7269,67.6405,67.7096,13790.0
2017-01-17 13:20:00,78.39,78.44,78.37,78.42,21098.0,67.6924,67.7355,67.6751,67.7183,21098.0
2017-01-17 13:30:00,78.43,78.5,78.42,78.44,23912.0,67.7269,67.7874,67.7183,67.7355,23912.0
2017-01-17 13:40:00,78.45,78.56,78.44,78.54,26076.0,67.7442,67.8392,67.7355,67.8219,26076.0
2017-01-17 13:50:00,78.55,78.55,78.46,78.49,21900.0,67.8305,67.8305,67.7528,67.7787,21900.0
2017-01-17 14:00:00,78.49,78.51,78.47,78.51,34098.0,67.7787,67.796,67.7614,67.796,34098.0
2017-01-17 14:10:00,78.5,78.57,78.38,78.4,22934.0,67.7874,67.8478,67.6837,67.701,22934.0
2017-01-17 14:20:00,78.41,78.44,78.3,78.32,25537.0,67.7096,67.7355,67.6146,67.6319,25537.0
2017-01-17 14:30:00,78.33,78.39,78.3,78.34,37045.0,67.6405,67.6924,67.6146,67.6492,37045.0
2017-01-17 14:40:00,78.34,78.46,78.33,78.39,31979.0,67.6492,67.7528,67.6405,67.6924,31979.0
2017-01-17 14:50:00,78.36,78.37,78.24,78.3,44531.0,67.6665,67.6751,67.5628,67.6146,44531.0
2017-01-17 15:00:00,78.3,78.32,78.11,78.11,32914.0,67.6146,67.6319,67.4506,67.4506,32914.0
2017-01-17 15:10:00,78.12,78.25,78.11,78.25,41381.0,67.4592,67.5715,67.4506,67.5715,41381.0
2017-01-17 15:20:00,78.26,78.33,78.19,78.33,71664.0,67.5801,67.6405,67.5197,67.6405,71664.0
2017-01-17 15:30:00,78.32,78.43,78.31,78.39,57696.0,67.6319,67.7269,67.6233,67.6924,57696.0
2017-01-17 15:40:00,78.38,78.64,78.38,78.63,117152.0,67.6837,67.9082,67.6837,67.8996,117152.0
2017-01-17 15:50:00,78.63,78.75,78.59,78.69,273434.0,67.8996,68.0032,67.8651,67.9514,273434.0
2017-01-18 09:30:00,78.87,78.93,78.37,78.37,365740.0,68.1069,68.1587,67.6751,67.6751,365740.0
2017-01-18 09:40:00,78.4,78.5,78.16,78.5,39050.0,67.701,67.7874,67.4937,67.7874,39050.0
2017-01-18 09:50:00,78.5,78.84,78.44,78.83,45138.0,67.7874,68.081,67.7355,68.0723,45138.0
2017-01-18 10:00:00,78.84,78.84,78.7,78.79,33525.0,68.081,68.081,67.9601,68.0378,33525.0
2017-01-18 10:10:00,78.78,79.0,78.75,78.99,79559.0,68.0291,68.2191,68.0032,68.2105,79559.0
2017-01-18 10:20:00,78.97,78.97,78.87,78.97,24761.0,68.1932,68.1932,68.1069,68.1932,24761.0
2017-01-18 10:30:00,78.95,79.0,78.93,79.0,95852.0,68.1759,68.2191,68.1587,68.2191,95852.0
2017-01-18 10:40:00,79.0,79.23,79.0,79.14,52691.0,68.2191,68.4177,68.2191,68.34,52691.0
2017-01-18 10:50:00,79.14,79.25,79.04,79.24,25069.0,68.34,68.435,68.2537,68.4264,25069.0
2017-01-18 11:00:00,79.23,79.25,79.14,79.25,38779.0,68.4177,68.435,68.34,68.435,38779.0
2017-01-18 11:10:00,79.25,79.34,79.08,79.26,55217.0,68.435,68.5127,68.2882,68.4436,55217.0
2017-01-18 11:20:00,79.24,79.4,79.23,79.38,41296.0,68.4264,68.5645,68.4177,68.5473,41296.0
2017-01-18 11:30:00,79.38,79.38,79.25,79.35,40502.0,68.5473,68.5473,68.435,68.5214,40502.0
2017-01-18 11:40:00,79.36,79.36,79.28,79.35,28580.0,68.53,68.53,68.4609,68.5214,28580.0
2017-01-18 11:50:00,79.34,79.37,79.22,79.31,25068.0,68.5127,68.5386,68.4091,68.4868,25068.0
2017-01-18 12:00:00,79.32,79.4,79.29,79.4,39727.0,68.4954,68.5645,68.4695,68.5645,39727.0
2017-01-18 12:10:00,79.39,79.5,79.39,79.41,50793.0,68.5559,68.6509,68.5559,68.5732,50793.0
2017-01-18 12:20:00,79.41,79.53,79.39,79.44,35511.0,68.5732,68.6768,68.5559,68.5991,35511.0
2017-01-18 12:30:00,79.44,79.47,79.4,79.43,26770.0,68.5991,68.625,68.5645,68.5904,26770.0
2017-01-18 12:40:00,79.43,79.43,79.32,79.4,65376.0,68.5904,68.5904,68.4954,68.5645,65376.0
2017-01-18 12:50:00,79.4,79.4,79.33,79.35,22122.0,68.5645,68.5645,68.5041,68.5214,22122.0
2017-01-18 13:00:00,79.36,79.38,79.23,79.37,48620.0,68.53,68.5473,68.4177,68.5386,48620.0
2017-01-18 13:10:00,79.36,79.47,79.36,79.44,39866.0,68.53,68.625,68.53,68.5991,39866.0
2017-01-18 13:20:00,79.44,79.49,79.4,79.48,35965.0,68.5991,68.6422,68.5645,68.6336,35965.0
2017-01-18 13:30:00,79.47,79.52,79.42,79.52,39173.0,68.625,68.6682,68.5818,68.6682,39173.0
2017-01-18 13:40:00,79.51,79.52,79.33,79.41,24287.0,68.6595,68.6682,68.5041,68.5732,24287.0
2017-01-18 13:50:00,79.41,79.41,79.25,79.25,17003.0,68.5732,68.5732,68.435,68.435,17003.0
2017-01-18 14:00:00,79.24,79.4,79.23,79.32,47885.0,68.4264,68.5645,68.4177,68.4954,47885.0
2017-01-18 14:10:00,79.3,79.31,79.16,79.28,25159.0,68.4782,68.4868,68.3573,68.4609,25159.0
2017-01-18 14:20:00,79.27,79.28,79.16,79.22,19584.0,68.4523,68.4609,68.3573,68.4091,19584.0
2017-01-18 14:30:00,79.21,79.28,79.17,79.22,28271.0,68.4005,68.4609,68.3659,68.4091,28271.0
2017-01-18 14:40:00,79.21,79.27,79.18,79.23,26276.0,68.4005,68.4523,68.3746,68.4177,26276.0
2017-01-18 14:50:00,79.2,79.33,79.2,79.31,29507.0,68.3918,68.5041,68.3918,68.4868,29507.0
2017-01-18 15:00:00,79.31,79.34,79.26,79.29,30644.0,68.4868,68.5127,68.4436,68.4695,30644.0
2017-01-18 15:10:00,79.29,79.42,79.28,79.41,40819.0,68.4695,68.5818,68.4609,68.5732,40819.0
2017-01-18 15:20:00,79.41,79.41,79.31,79.34,29878.0,68.5732,68.5732,68.4868,68.5127,29878.0
2017-01-18 15:30:00,79.33,79.41,79.32,79.36,53158.0,68.5041,68.5732,68.4954,68.53,53158.0
2017-01-18 15:40:00,79.36,79.46,79.31,79.34,75310.0,68.53,68.6163,68.4868,68.5127,75310.0
2017-01-18 15:50:00,79.34,79.54,79.31,79.46,252507.0,68.5127,68.6854,68.4868,68.6163,252507.0
2017-01-19 09:30:00,79.26,79.31,78.58,78.7,38029.0,68.4436,68.4868,67.8564,67.9601,38029.0
2017-01-19 09:40:00,78.7,78.83,78.65,78.77,96116.0,67.9601,68.0723,67.9169,68.0205,96116.0
2017-01-19 09:50:00,78.77,78.89,78.74,78.85,25527.0,68.0205,68.1241,67.9946,68.0896,25527.0
2017-01-19 10:00:00,78.85,78.91,78.83,78.86,22051.0,68.0896,68.1414,68.0723,68.0982,22051.0
2017-01-19 10:10:00,78.83,78.91,78.79,78.85,22940.0,68.0723,68.1414,68.0378,68.0896,22940.0
2017-01-19 10:20:00,78.84,78.9,78.81,78.84,17096.0,68.081,68.1328,68.055,68.081,17096.0
2017-01-19 10:30:00,78.84,78.95,78.82,78.95,42438.0,68.081,68.1759,68.0637,68.1759,42438.0
2017-01-19 10:40:00,78.94,78.98,78.94,78.98,27421.0,68.1673,68.2018,68.1673,68.2018,27421.0
2017-01-19 10:50:00,78.98,79.05,78.94,79.0,44939.0,68.2018,68.2623,68.1673,68.2191,44939.0
2017-01-19 11:00:00,79.0,79.05,78.94,79.02,43014.0,68.2191,68.2623,68.1673,68.2364,43014.0
2017-01-19 11:10:00,79.01,79.07,78.98,79.07,27491.0,68.2278,68.2796,68.2018,68.2796,27491.0
2017-01-19 11:20:00,79.08,79.2,79.06,79.08,15945.0,68.2882,68.3918,68.2709,68.2882,15945.0
2017-01-19 11:30:00,79.08,79.19,79.08,79.19,17503.0,68.2882,68.3832,68.2882,68.3832,17503.0
2017-01-19 11:40:00,79.18,79.22,79.16,79.21,12172.0,68.3746,68.4091,68.3573,68.4005,12172.0
2017-01-19 11:50:00,79.21,79.22,79.16,79.21,13691.0,68.4005,68.4091,68.3573,68.4005,13691.0
2017-01-19 12:00:00,79.21,79.22,79.15,79.17,13467.0,68.4005,68.4091,68.3486,68.3659,13467.0
2017-01-19 12:10:00,79.16,79.21,79.11,79.12,15586.0,68.3573,68.4005,68.3141,68.3227,15586.0
2017-01-19 12:20:00,79.12,79.19,79.09,79.13,20944.0,68.3227,68.3832,68.2968,68.3314,20944.0
2017-01-19 12:30:00,79.14,79.15,79.12,79.13,14977.0,68.34,68.3486,68.3227,68.3314,14977.0
2017-01-19 12:40:00,79.13,79.16,79.06,79.08,17685.0,68.3314,68.3573,68.2709,68.2882,17685.0
2017-01-19 12:50:00,79.08,79.21,79.08,79.16,25966.0,68.2882,68.4005,68.2882,68.3573,25966.0
2017-01-19 13:00:00,79.14,79.24,79.12,79.21,22351.0,68.34,68.4264,68.3227,68.4005,22351.0
2017-01-19 13:10:00,79.23,79.24,79.11,79.21,31368.0,68.4177,68.4264,68.3141,68.4005,31368.0
2017-01-19 13:20:00,79.18,79.22,79.12,79.14,14383.0,68.3746,68.4091,68.3227,68.34,14383.0
2017-01-19 13:30:00,79.13,79.2,79.11,79.12,16994.0,68.3314,68.3918,68.3141,68.3227,16994.0
2017-01-19 13:40:00,79.13,79.15,79.12,79.13,19926.0,68.3314,68.3486,68.3227,68.3314,19926.0
2017-01-19 13:50:00,79.12,79.19,79.12,79.15,23603.0,68.3227,68.3832,68.3227,68.3486,23603.0
2017-01-19 14:00:00,79.14,79.2,78.98,79.01,32225.0,68.34,68.3918,68.2018,68.2278,32225.0
2017-01-19 14:10:00,79.03,79.07,79.01,79.06,41116.0,68.245,68.2796,68.2278,68.2709,41116.0
2017-01-19 14:20:00,79.07,79.18,79.06,79.11,24548.0,68.2796,68.3746,68.2709,68.3141,24548.0
2017-01-19 14:30:00,79.1,79.2,79.08,79.12,32494.0,68.3055,68.3918,68.2882,68.3227,32494.0
2017-01-19 14:40:00,79.13,79.18,79.06,79.09,22638.0,68.3314,68.3746,68.2709,68.2968,22638.0
2017-01-19 14:50:00,79.06,79.06,79.02,79.02,18694.0,68.2709,68.2709,68.2364,68.2364,18694.0
2017-01-19 15:00:00,79.01,79.02,78.96,78.97,18297.0,68.2278,68.2364,68.1846,68.1932,18297.0
2017-01-19 15:10:00,78.97,79.09,78.96,79.05,24755.0,68.1932,68.2968,68.1846,68.2623,24755.0
2017-01-19 15:20:00,79.05,79.09,79.03,79.04,23247.0,68.2623,68.2968,68.245,68.2537,23247.0
2017-01-19 15:30:00,79.03,79.05,78.97,79.03,44940.0,68.245,68.2623,68.1932,68.245,44940.0
2017-01-19 15:40:00,79.02,79.05,78.98,79.0,52873.0,68.2364,68.2623,68.2018,68.2191,52873.0
2017-01-19 15:50:00,79.0,79.25,78.99,79.14,173536.0,68.2191,68.435,68.2105,68.34,173536.0
2017-01-20 09:30:00,79.56,79.98,79.38,79.51,220000.0,68.7027,69.0654,68.5473,68.6595,220000.0
2017-01-20 09:40:00,79.56,79.58,79.36,79.58,39298.0,68.7027,68.72,68.53,68.72,39298.0
2017-01-20 09:50:00,79.59,79.71,79.54,79.63,44984.0,68.7286,68.8322,68.6854,68.7631,44984.0
2017-01-20 10:00:00,79.63,79.73,79.58,79.72,34425.0,68.7631,68.8495,68.72,68.8409,34425.0
2017-01-20 10:10:00,79.7,79.76,79.6,79.75,34426.0,68.8236,68.8754,68.7372,68.8668,34426.0
2017-01-20 10:20:00,79.75,79.75,79.6,79.73,52014.0,68.8668,68.8668,68.7372,68.8495,52014.0
2017-01-20 10:30:00,79.73,79.79,79.71,79.73,30719.0,68.8495,68.9013,68.8322,68.8495,30719.0
2017-01-20 10:40:00,79.74,79.76,79.5,79.56,46045.0,68.8581,68.8754,68.6509,68.7027,46045.0
2017-01-20 10:50:00,79.57,79.68,79.54,79.58,33790.0,68.7113,68.8063,68.6854,68.72,33790.0
2017-01-20 11:00:00,79.59,79.72,79.54,79.72,47081.0,68.7286,68.8409,68.6854,68.8409,47081.0
2017-01-20 11:10:00,79.7,79.7,79.43,79.45,17068.0,68.8236,68.8236,68.5904,68.6077,17068.0
2017-01-20 11:20:00,79.44,79.58,79.42,79.54,34364.0,68.5991,68.72,68.5818,68.6854,34364.0
2017-01-20 11:30:00,79.52,79.59,79.52,79.56,11100.0,68.6682,68.7286,68.6682,68.7027,11100.0
2017-01-20 11:40:00,79.56,79.66,79.55,79.58,25759.0,68.7027,68.789,68.6941,68.72,25759.0
2017-01-20 11:50:00,79.58,79.64,79.51,79.52,25810.0,68.72,68.7718,68.6595,68.6682,25810.0
2017-01-20 12:00:00,79.52,79.64,79.39,79.63,76991.0,68.6682,68.7718,68.5559,68.7631,76991.0
2017-01-20 12:10:00,79.62,79.68,79.44,79.65,39894.0,68.7545,68.8063,68.5991,68.7804,39894.0
2017-01-20 12:20:00,79.63,79.7,79.58,79.63,25798.0,68.7631,68.8236,68.72,68.7631,25798.0
2017-01-20 12:30:00,79.63,79.64,79.46,79.58,34513.0,68.7631,68.7718,68.6163,68.72,34513.0
2017-01-20 12:40:00,79.58,79.68,79.58,79.64,29001.0,68.72,68.8063,68.72,68.7718,29001.0
2017-01-20 12:50:00,79.64,79.66,79.56,79.64,26937.0,68.7718,68.789,68.7027,68.7718,26937.0
2017-01-20 13:00:00,79.65,79.68,79.61,79.68,17024.0,68.7804,68.8063,68.7459,68.8063,17024.0
2017-01-20 13:10:00,79.68,79.72,79.62,79.71,37630.0,68.8063,68.8409,68.7545,68.8322,37630.0
2017-01-20 13:20:00,79.7,79.72,79.62,79.65,15114.0,68.8236,68.8409,68.7545,68.7804,15114.0
2017-01-20 13:30:00,79.64,79.65,79.49,79.53,18113.0,68.7718,68.7804,68.6422,68.6768,18113.0
2017-01-20 13:40:00,79.53,79.66,79.53,79.63,45969.0,68.6768,68.789,68.6768,68.7631,45969.0
2017-01-20 13:50:00,79.62,79.66,79.57,79.61,99558.0,68.7545,68.789,68.7113,68.7459,99558.0
2017-01-20 14:00:00,79.61,79.66,79.58,79.63,75996.0,68.7459,68.789,68.72,68.7631,75996.0
2017-01-20 14:10:00,79.62,79.65,79.57,79.61,133599.0,68.7545,68.7804,68.7113,68.7459,133599.0
2017-01-20 14:20:00,79.61,79.63,79.53,79.62,208640.0,68.7459,68.7631,68.6768,68.7545,208640.0
2017-01-20 14:30:00,79.61,79.63,79.24,79.29,99134.0,68.7459,68.7631,68.4264,68.4695,99134.0
2017-01-20 14:40:00,79.28,79.57,79.28,79.51,166299.0,68.4609,68.7113,68.4609,68.6595,166299.0
2017-01-20 14:50:00,79.51,79.52,79.46,79.52,94695.0,68.6595,68.6682,68.6163,68.6682,94695.0
2017-01-20 15:00:00,79.5,79.6,79.5,79.58,28448.0,68.6509,68.7372,68.6509,68.72,28448.0
2017-01-20 15:10:00,79.57,79.62,79.55,79.59,48151.0,68.7113,68.7545,68.6941,68.7286,48151.0
2017-01-20 15:20:00,79.59,79.63,79.58,79.6,123467.0,68.7286,68.7631,68.72,68.7372,123467.0
2017-01-20 15:30:00,79.59,79.65,79.56,79.64,105720.0,68.7286,68.7804,68.7027,68.7718,105720.0
2017-01-20 15:40:00,79.64,79.7,79.6,79.69,83137.0,68.7718,68.8236,68.7372,68.815,83137.0
2017-01-20 15:50:00,79.69,79.79,79.68,79.79,236652.0,68.815,68.9013,68.8063,68.9013,236652.0
2017-01-23 09:30:00,79.89,80.21,79.62,80.09,102864.0,68.9877,69.264,68.7545,69.1604,102864.0
2017-01-23 09:40:00,80.09,80.15,79.99,80.08,32043.0,69.1604,69.2122,69.074,69.1517,32043.0
2017-01-23 09:50:00,80.06,80.07,79.95,80.01,51027.0,69.1345,69.1431,69.0395,69.0913,51027.0
2017-01-23 10:00:00,80.0,80.05,79.93,80.01,74884.0,69.0827,69.1258,69.0222,69.0913,74884.0
2017-01-23 10:10:00,80.02,80.07,79.95,80.01,60858.0,69.0999,69.1431,69.0395,69.0913,60858.0
2017-01-23 10:20:00,80.01,80.12,80.01,80.09,55258.0,69.0913,69.1863,69.0913,69.1604,55258.0
2017-01-23 10:30:00,80.08,80.17,80.02,80.12,62728.0,69.1517,69.2295,69.0999,69.1863,62728.0
2017-01-23 10:40:00,80.13,80.35,80.13,80.27,81777.0,69.1949,69.3849,69.1949,69.3158,81777.0
2017-01-23 10:50:00,80.26,80.28,80.18,80.25,33707.0,69.3072,69.3244,69.2381,69.2985,33707.0
2017-01-23 11:00:00,80.24,80.25,80.2,80.22,34431.0,69.2899,69.2985,69.2554,69.2726,34431.0
2017-01-23 11:10:00,80.22,80.25,80.18,80.2,30625.0,69.2726,69.2985,69.2381,69.2554,30625.0
2017-01-23 11:20:00,80.2,80.2,80.04,80.11,82932.0,69.2554,69.2554,69.1172,69.1776,82932.0
2017-01-23 11:30:00,80.11,80.2,80.03,80.05,86874.0,69.1776,69.2554,69.1086,69.1258,86874.0
2017-01-23 11:40:00,80.05,80.11,80.0,80.06,92067.0,69.1258,69.1776,69.0827,69.1345,92067.0
2017-01-23 11:50:00,80.07,80.13,80.03,80.13,27662.0,69.1431,69.1949,69.1086,69.1949,27662.0
2017-01-23 12:00:00,80.1,80.13,80.03,80.04,39727.0,69.169,69.1949,69.1086,69.1172,39727.0
2017-01-23 12:10:00,80.04,80.09,80.03,80.08,67543.0,69.1172,69.1604,69.1086,69.1517,67543.0
2017-01-23 12:20:00,80.06,80.09,79.94,79.97,113824.0,69.1345,69.1604,69.0308,69.0567,113824.0
2017-01-23 12:30:00,79.96,79.98,79.81,79.98,77569.0,69.0481,69.0654,68.9186,69.0654,77569.0
2017-01-23 12:40:00,79.98,80.03,79.98,80.01,80900.0,69.0654,69.1086,69.0654,69.0913,80900.0
2017-01-23 12:50:00,80.01,80.01,79.98,80.0,68045.0,69.0913,69.0913,69.0654,69.0827,68045.0
2017-01-23 13:00:00,80.0,80.04,79.98,80.04,69271.0,69.0827,69.1172,69.0654,69.1172,69271.0
2017-01-23 13:10:00,80.01,80.02,79.96,80.0,116789.0,69.0913,69.0999,69.0481,69.0827,116789.0
2017-01-23 13:20:00,80.0,80.05,79.97,79.98,14905.0,69.0827,69.1258,69.0567,69.0654,14905.0
2017-01-23 13:30:00,79.98,80.09,79.97,80.07,24044.0,69.0654,69.1604,69.0567,69.1431,24044.0
2017-01-23 13:40:00,80.08,80.1,80.0,80.01,16389.0,69.1517,69.169,69.0827,69.0913,16389.0
2017-01-23 13:50:00,80.0,80.01,79.95,80.0,51072.0,69.0827,69.0913,69.0395,69.0827,51072.0
2017-01-23 14:00:00,79.98,80.02,79.97,79.98,34095.0,69.0654,69.0999,69.0567,69.0654,34095.0
2017-01-23 14:10:00,79.98,80.04,79.97,80.02,47045.0,69.0654,69.1172,69.0567,69.0999,47045.0
2017-01-23 14:20:00,80.02,80.04,80.0,80.03,27459.0,69.0999,69.1172,69.0827,69.1086,27459.0
2017-01-23 14:30:00,80.03,80.07,80.03,80.06,26348.0,69.1086,69.1431,69.1086,69.1345,26348.0
2017-01-23 14:40:00,80.06,80.08,80.03,80.05,35779.0,69.1345,69.1517,69.1086,69.1258,35779.0
2017-01-23 14:50:00,80.05,80.1,80.04,80.05,24021.0,69.1258,69.169,69.1172,69.1258,24021.0
2017-01-23 15:00:00,80.04,80.07,80.03,80.05,40555.0,69.1172,69.1431,69.1086,69.1258,40555.0
2017-01-23 15:10:00,80.05,80.08,80.03,80.06,47729.0,69.1258,69.1517,69.1086,69.1345,47729.0
2017-01-23 15:20:00,80.07,80.13,80.03,80.13,83675.0,69.1431,69.1949,69.1086,69.1949,83675.0
2017-01-23 15:30:00,80.16,80.16,80.09,80.11,70831.0,69.2208,69.2208,69.1604,69.1776,70831.0
2017-01-23 15:40:00,80.1,80.2,80.1,80.14,82941.0,69.169,69.2554,69.169,69.2035,82941.0
2017-01-23 15:50:00,80.14,80.15,80.08,80.09,187348.0,69.2035,69.2122,69.1517,69.1604,187348.0
2017-01-24 09:30:00,80.0,80.07,79.88,79.96,24665.0,69.0827,69.1431,68.979,69.0481,24665.0
2017-01-24 09:40:00,79.92,79.99,79.64,79.71,40809.0,69.0136,69.074,68.7718,68.8322,40809.0
2017-01-24 09:50:00,79.73,79.76,79.55,79.55,15571.0,68.8495,68.8754,68.6941,68.6941,15571.0
2017-01-24 10:00:00,79.54,79.68,79.47,79.59,59182.0,68.6854,68.8063,68.625,68.7286,59182.0
2017-01-24 10:10:00,79.56,79.78,79.55,79.66,141999.0,68.7027,68.8927,68.6941,68.789,141999.0
2017-01-24 10:20:00,79.67,79.94,79.65,79.79,24392.0,68.7977,69.0308,68.7804,68.9013,24392.0
2017-01-24 10:30:00,79.8,79.97,79.8,79.94,34494.0,68.9099,69.0567,68.9099,69.0308,34494.0
2017-01-24 10:40:00,79.94,79.98,79.87,79.91,24021.0,69.0308,69.0654,68.9704,69.0049,24021.0
2017-01-24 10:50:00,79.91,79.95,79.8,79.86,86753.0,69.0049,69.0395,68.9099,68.9618,86753.0
2017-01-24 11:00:00,79.85,80.0,79.85,79.9,24044.0,68.9531,69.0827,68.9531,68.9963,24044.0
2017-01-24 11:10:00,79.9,79.93,79.84,79.89,39125.0,68.9963,69.0222,68.9445,68.9877,39125.0
2017-01-24 11:20:00,79.87,79.93,79.82,79.9,90055.0,68.9704,69.0222,68.9272,68.9963,90055.0
2017-01-24 11:30:00,79.9,79.92,79.88,79.91,31612.0,68.9963,69.0136,68.979,69.0049,31612.0
2017-01-24 11:40:00,79.92,79.92,79.9,79.91,13351.0,69.0136,69.0136,68.9963,69.0049,13351.0
2017-01-24 11:50:00,79.9,79.94,79.9,79.9,31007.0,68.9963,69.0308,68.9963,68.9963,31007.0
2017-01-24 12:00:00,79.91,79.97,79.9,79.97,13118.0,69.0049,69.0567,68.9963,69.0567,13118.0
2017-01-24 12:10:00,79.98,80.03,79.96,80.0,30915.0,69.0654,69.1086,69.0481,69.0827,30915.0
2017-01-24 12:20:00,79.99,80.03,79.94,79.95,56991.0,69.074,69.1086,69.0308,69.0395,56991.0
2017-01-24 12:30:00,79.95,79.96,79.88,79.92,62568.0,69.0395,69.0481,68.979,69.0136,62568.0
2017-01-24 12:40:00,79.91,79.97,79.9,79.97,23996.0,69.0049,69.0567,68.9963,69.0567,23996.0
2017-01-24 12:50:00,79.95,79.97,79.91,79.92,33913.0,69.0395,69.0567,69.0049,69.0136,33913.0
2017-01-24 13:00:00,79.93,80.04,79.92,80.01,43776.0,69.0222,69.1172,69.0136,69.0913,43776.0
2017-01-24 13:10:00,80.02,80.04,80.0,80.0,19559.0,69.0999,69.1172,69.0827,69.0827,19559.0
2017-01-24 13:20:00,80.0,80.02,79.97,80.01,21956.0,69.0827,69.0999,69.0567,69.0913,21956.0
2017-01-24 13:30:00,80.02,80.08,80.02,80.04,11845.0,69.0999,69.1517,69.0999,69.1172,11845.0
2017-01-24 13:40:00,80.04,80.08,79.99,80.05,34910.0,69.1172,69.1517,69.074,69.1258,34910.0
2017-01-24 13:50:00,80.05,80.06,79.98,79.99,27008.0,69.1258,69.1345,69.0654,69.074,27008.0
2017-01-24 14:00:00,79.99,80.02,79.99,80.01,37916.0,69.074,69.0999,69.074,69.0913,37916.0
2017-01-24 14:10:00,80.01,80.07,79.98,80.06,51846.0,69.0913,69.1431,69.0654,69.1345,51846.0
2017-01-24 14:20:00,80.06,80.06,79.97,79.97,22827.0,69.1345,69.1345,69.0567,69.0567,22827.0
2017-01-24 14:30:00,79.96,80.03,79.96,79.96,18664.0,69.0481,69.1086,69.0481,69.0481,18664.0
2017-01-24 14:40:00,79.95,80.0,79.95,79.97,32353.0,69.0395,69.0827,69.0395,69.0567,32353.0
2017-01-24 14:50:00,79.98,80.02,79.98,80.0,28422.0,69.0654,69.0999,69.0654,69.0827,28422.0
2017-01-24 15:00:00,80.0,80.06,79.99,80.04,36239.0,69.0827,69.1345,69.074,69.1172,36239.0
2017-01-24 15:10:00,80.02,80.05,79.98,80.0,31064.0,69.0999,69.1258,69.0654,69.0827,31064.0
2017-01-24 15:20:00,80.0,80.03,79.98,80.0,31527.0,69.0827,69.1086,69.0654,69.0827,31527.0
2017-01-24 15:30:00,80.0,80.03,80.0,80.01,33631.0,69.0827,69.1086,69.0827,69.0913,33631.0
2017-01-24 15:40:00,80.02,80.02,79.99,80.0,55528.0,69.0999,69.0999,69.074,69.0827,55528.0
2017-01-24 15:50:00,80.01,80.03,79.99,80.02,123481.0,69.0913,69.1086,69.074,69.0999,123481.0
2017-01-25 09:30:00,80.02,80.28,79.94,80.11,38841.0,69.0999,69.3244,69.0308,69.1776,38841.0
2017-01-25 09:40:00,80.15,80.2,79.99,80.1,135725.0,69.2122,69.2554,69.074,69.169,135725.0
2017-01-25 09:50:00,80.1,80.15,80.0,80.15,8118.0,69.169,69.2122,69.0827,69.2122,8118.0
2017-01-25 10:00:00,80.11,80.22,80.08,80.18,17421.0,69.1776,69.2726,69.1517,69.2381,17421.0
2017-01-25 10:10:00,80.2,80.22,80.05,80.16,15179.0,69.2554,69.2726,69.1258,69.2208,15179.0
2017-01-25 10:20:00,80.13,80.15,80.04,80.05,16586.0,69.1949,69.2122,69.1172,69.1258,16586.0
2017-01-25 10:30:00,80.03,80.17,79.92,80.15,72417.0,69.1086,69.2295,69.0136,69.2122,72417.0
2017-01-25 10:40:00,80.14,80.14,80.0,80.03,26120.0,69.2035,69.2035,69.0827,69.1086,26120.0
2017-01-25 10:50:00,80.04,80.1,80.02,80.06,44426.0,69.1172,69.169,69.0999,69.1345,44426.0
2017-01-25 11:00:00,80.07,80.15,80.01,80.01,29934.0,69.1431,69.2122,69.0913,69.0913,29934.0
2017-01-25 11:10:00,80.03,80.1,80.01,80.05,89329.0,69.1086,69.169,69.0913,69.1258,89329.0
2017-01-25 11:20:00,80.06,80.15,80.0,80.03,29531.0,69.1345,69.2122,69.0827,69.1086,29531.0
2017-01-25 11:30:00,80.03,80.04,79.97,79.99,47162.0,69.1086,69.1172,69.0567,69.074,47162.0
2017-01-25 11:40:00,79.99,80.06,79.98,80.05,21405.0,69.074,69.1345,69.0654,69.1258,21405.0
2017-01-25 11:50:00,80.05,80.11,79.99,80.0,24253.0,69.1258,69.1776,69.074,69.0827,24253.0
2017-01-25 12:00:00,79.99,80.05,79.97,79.98,25497.0,69.074,69.1258,69.0567,69.0654,25497.0
2017-01-25 12:10:00,79.99,80.01,79.95,79.99,40262.0,69.074,69.0913,69.0395,69.074,40262.0
2017-01-25 12:20:00,80.0,80.07,79.98,80.05,20914.0,69.0827,69.1431,69.0654,69.1258,20914.0
2017-01-25 12:30:00,80.05,80.09,80.0,80.02,13139.0,69.1258,69.1604,69.0827,69.0999,13139.0
2017-01-25 12:40:00,80.0,80.06,79.99,80.06,25829.0,69.0827,69.1345,69.074,69.1345,25829.0
2017-01-25 12:50:00,80.06,80.07,80.03,80.06,13349.0,69.1345,69.1431,69.1086,69.1345,13349.0
2017-01-25 13:00:00,80.05,80.07,79.96,79.99,32600.0,69.1258,69.1431,69.0481,69.074,32600.0
2017-01-25 13:10:00,79.99,80.01,79.96,79.97,28357.0,69.074,69.0913,69.0481,69.0567,28357.0
2017-01-25 13:20:00,79.99,79.99,79.93,79.94,16859.0,69.074,69.074,69.0222,69.0308,16859.0
2017-01-25 13:30:00,79.94,79.98,79.92,79.98,14433.0,69.0308,69.0654,69.0136,69.0654,14433.0
2017-01-25 13:40:00,79.98,80.0,79.94,79.95,23795.0,69.0654,69.0827,69.0308,69.0395,23795.0
2017-01-25 13:50:00,79.94,79.99,79.93,79.99,15469.0,69.0308,69.074,69.0222,69.074,15469.0
2017-01-25 14:00:00,79.99,80.0,79.91,79.98,23061.0,69.074,69.0827,69.0049,69.0654,23061.0
2017-01-25 14:10:00,79.97,79.99,79.9,79.95,27283.0,69.0567,69.074,68.9963,69.0395,27283.0
2017-01-25 14:20:00,79.96,79.97,79.9,79.93,18733.0,69.0481,69.0567,68.9963,69.0222,18733.0
2017-01-25 14:30:00,79.92,79.92,79.73,79.83,140666.0,69.0136,69.0136,68.8495,68.9358,140666.0
2017-01-25 14:40:00,79.83,79.88,79.76,79.78,37991.0,68.9358,68.979,68.8754,68.8927,37991.0
2017-01-25 14:50:00,79.8,79.84,79.78,79.83,21982.0,68.9099,68.9445,68.8927,68.9358,21982.0
2017-01-25 15:00:00,79.84,79.86,79.78,79.79,26731.0,68.9445,68.9618,68.8927,68.9013,26731.0
2017-01-25 15:10:00,79.8,79.82,79.75,79.77,50970.0,68.9099,68.9272,68.8668,68.884,50970.0
2017-01-25 15:20:00,79.77,79.84,79.72,79.83,56947.0,68.884,68.9445,68.8409,68.9358,56947.0
2017-01-25 15:30:00,79.83,79.87,79.78,79.87,37013.0,68.9358,68.9704,68.8927,68.9704,37013.0
2017-01-25 15:40:00,79.86,79.91,79.81,79.83,49980.0,68.9618,69.0049,68.9186,68.9358,49980.0
2017-01-25 15:50:00,79.84,79.95,79.84,79.87,93728.0,68.9445,69.0395,68.9445,68.9704,93728.0
2017-01-26 09:30:00,79.9,79.96,79.45,79.63,83757.0,68.9963,69.0481,68.6077,68.7631,83757.0
2017-01-26 09:40:00,79.66,79.75,79.48,79.55,39283.0,68.789,68.8668,68.6336,68.6941,39283.0
2017-01-26 09:50:00,79.53,79.73,79.48,79.69,54870.0,68.6768,68.8495,68.6336,68.815,54870.0
2017-01-26 10:00:00,79.68,79.75,79.62,79.69,29717.0,68.8063,68.8668,68.7545,68.815,29717.0
2017-01-26 10:10:00,79.72,79.77,79.7,79.75,31917.0,68.8409,68.884,68.8236,68.8668,31917.0
2017-01-26 10:20:00,79.75,79.79,79.6,79.6,15083.0,68.8668,68.9013,68.7372,68.7372,15083.0
2017-01-26 10:30:00,79.62,79.62,79.51,79.59,17797.0,68.7545,68.7545,68.6595,68.7286,17797.0
2017-01-26 10:40:00,79.6,79.6,79.52,79.58,36998.0,68.7372,68.7372,68.6682,68.72,36998.0
2017-01-26 10:50:00,79.56,79.6,79.5,79.52,21891.0,68.7027,68.7372,68.6509,68.6682,21891.0
2017-01-26 11:00:00,79.5,79.57,79.43,79.45,26032.0,68.6509,68.7113,68.5904,68.6077,26032.0
2017-01-26 11:10:00,79.46,79.46,79.28,79.36,38676.0,68.6163,68.6163,68.4609,68.53,38676.0
2017-01-26 11:20:00,79.33,79.49,79.33,79.45,33282.0,68.5041,68.6422,68.5041,68.6077,33282.0
2017-01-26 11:30:00,79.47,79.5,79.44,79.45,16182.0,68.625,68.6509,68.5991,68.6077,16182.0
2017-01-26 11:40:00,79.45,79.55,79.45,79.53,30193.0,68.6077,68.6941,68.6077,68.6768,30193.0
2017-01-26 11:50:00,79.52,79.57,79.5,79.52,9881.0,68.6682,68.7113,68.6509,68.6682,9881.0
2017-01-26 12:00:00,79.51,79.54,79.46,79.48,56453.0,68.6595,68.6854,68.6163,68.6336,56453.0
2017-01-26 12:10:00,79.48,79.52,79.41,79.52,15741.0,68.6336,68.6682,68.5732,68.6682,15741.0
2017-01-26 12:20:00,79.51,79.51,79.48,79.5,48648.0,68.6595,68.6595,68.6336,68.6509,48648.0
2017-01-26 12:30:00,79.5,79.55,79.48,79.54,17893.0,68.6509,68.6941,68.6336,68.6854,17893.0
2017-01-26 12:40:00,79.54,79.56,79.5,79.5,14337.0,68.6854,68.7027,68.6509,68.6509,14337.0
2017-01-26 12:50:00,79.51,79.52,79.49,79.51,21967.0,68.6595,68.6682,68.6422,68.6595,21967.0
2017-01-26 13:00:00,79.51,79.51,79.48,79.49,15374.0,68.6595,68.6595,68.6336,68.6422,15374.0
2017-01-26 13:10:00,79.48,79.5,79.4,79.4,20282.0,68.6336,68.6509,68.5645,68.5645,20282.0
2017-01-26 13:20:00,79.39,79.42,79.36,79.4,6898.0,68.5559,68.5818,68.53,68.5645,6898.0
2017-01-26 13:30:00,79.39,79.4,79.35,79.39,9093.0,68.5559,68.5645,68.5214,68.5559,9093.0
2017-01-26 13:40:00,79.37,79.42,79.34,79.42,25565.0,68.5386,68.5818,68.5127,68.5818,25565.0
2017-01-26 13:50:00,79.41,79.45,79.41,79.42,9777.0,68.5732,68.6077,68.5732,68.5818,9777.0
2017-01-26 14:00:00,79.43,79.48,79.41,79.48,30831.0,68.5904,68.6336,68.5732,68.6336,30831.0
2017-01-26 14:10:00,79.48,79.5,79.42,79.5,32998.0,68.6336,68.6509,68.5818,68.6509,32998.0
2017-01-26 14:20:00,79.49,79.53,79.46,79.53,49779.0,68.6422,68.6768,68.6163,68.6768,49779.0
2017-01-26 14:30:00,79.53,79.54,79.47,79.48,15567.0,68.6768,68.6854,68.625,68.6336,15567.0
2017-01-26 14:40:00,79.48,79.51,79.43,79.44,55751.0,68.6336,68.6595,68.5904,68.5991,55751.0
2017-01-26 14:50:00,79.43,79.53,79.39,79.53,49323.0,68.5904,68.6768,68.5559,68.6768,49323.0
2017-01-26 15:00:00,79.52,79.57,79.5,79.51,10933.0,68.6682,68.7113,68.6509,68.6595,10933.0
2017-01-26 15:10:00,79.51,79.59,79.5,79.5,36626.0,68.6595,68.7286,68.6509,68.6509,36626.0
2017-01-26 15:20:00,79.5,79.55,79.49,79.51,17838.0,68.6509,68.6941,68.6422,68.6595,17838.0
2017-01-26 15:30:00,79.52,79.55,79.49,79.52,29022.0,68.6682,68.6941,68.6422,68.6682,29022.0
2017-01-26 15:40:00,79.51,79.53,79.41,79.41,58915.0,68.6595,68.6768,68.5732,68.5732,58915.0
2017-01-26 15:50:00,79.42,79.58,79.39,79.56,138529.0,68.5818,68.72,68.5559,68.7027,138529.0
2017-01-27 09:30:00,79.9,79.9,79.59,79.62,12495.0,68.9963,68.9963,68.7286,68.7545,12495.0
2017-01-27 09:40:00,79.61,79.77,79.53,79.63,19202.0,68.7459,68.884,68.6768,68.7631,19202.0
2017-01-27 09:50:00,79.61,79.68,79.57,79.67,8852.0,68.7459,68.8063,68.7113,68.7977,8852.0
2017-01-27 10:00:00,79.65,79.79,79.65,79.72,6853.0,68.7804,68.9013,68.7804,68.8409,6853.0
2017-01-27 10:10:00,79.72,79.93,79.71,79.88,10025.0,68.8409,69.0222,68.8322,68.979,10025.0
2017-01-27 10:20:00,79.87,79.87,79.78,79.79,6574.0,68.9704,68.9704,68.8927,68.9013,6574.0
2017-01-27 10:30:00,79.79,79.85,79.75,79.75,10041.0,68.9013,68.9531,68.8668,68.8668,10041.0
2017-01-27 10:40:00,79.76,79.85,79.75,79.75,8305.0,68.8754,68.9531,68.8668,68.8668,8305.0
2017-01-27 10:50:00,79.77,79.8,79.75,79.77,11157.0,68.884,68.9099,68.8668,68.884,11157.0
2017-01-27 11:00:00,79.78,79.82,79.75,79.76,11834.0,68.8927,68.9272,68.8668,68.8754,11834.0
2017-01-27 11:10:00,79.76,79.8,79.75,79.8,6397.0,68.8754,68.9099,68.8668,68.9099,6397.0
2017-01-27 11:20:00,79.8,79.8,79.75,79.76,43536.0,68.9099,68.9099,68.8668,68.8754,43536.0
2017-01-27 11:30:00,79.76,79.78,79.75,79.77,9991.0,68.8754,68.8927,68.8668,68.884,9991.0
2017-01-27 11:40:00,79.77,79.77,79.67,79.71,53066.0,68.884,68.884,68.7977,68.8322,53066.0
2017-01-27 11:50:00,79.72,79.81,79.68,79.73,13476.0,68.8409,68.9186,68.8063,68.8495,13476.0
2017-01-27 12:00:00,79.82,79.85,79.81,79.82,6035.0,68.9272,68.9531,68.9186,68.9272,6035.0
2017-01-27 12:10:00,79.83,79.84,79.71,79.76,11234.0,68.9358,68.9445,68.8322,68.8754,11234.0
2017-01-27 12:20:00,79.77,79.83,79.74,79.78,15333.0,68.884,68.9358,68.8581,68.8927,15333.0
2017-01-27 12:30:00,79.78,79.78,79.72,79.75,10062.0,68.8927,68.8927,68.8409,68.8668,10062.0
2017-01-27 12:40:00,79.77,79.79,79.68,79.79,14940.0,68.884,68.9013,68.8063,68.9013,14940.0
2017-01-27 12:50:00,79.8,79.83,79.77,79.78,4194.0,68.9099,68.9358,68.884,68.8927,4194.0
2017-01-27 13:00:00,79.8,79.8,79.74,79.77,8135.0,68.9099,68.9099,68.8581,68.884,8135.0
2017-01-27 13:10:00,79.77,79.8,79.73,79.76,11236.0,68.884,68.9099,68.8495,68.8754,11236.0
2017-01-27 13:20:00,79.79,79.8,79.69,79.73,22921.0,68.9013,68.9099,68.815,68.8495,22921.0
2017-01-27 13:30:00,79.73,79.76,79.69,79.75,36909.0,68.8495,68.8754,68.815,68.8668,36909.0
2017-01-27 13:40:00,79.75,79.75,79.68,79.7,11811.0,68.8668,68.8668,68.8063,68.8236,11811.0
2017-01-27 13:50:00,79.7,79.71,79.62,79.63,26440.0,68.8236,68.8322,68.7545,68.7631,26440.0
2017-01-27 14:00:00,79.65,79.76,79.64,79.75,41216.0,68.7804,68.8754,68.7718,68.8668,41216.0
2017-01-27 14:10:00,79.75,79.77,79.7,79.73,69146.0,68.8668,68.884,68.8236,68.8495,69146.0
2017-01-27 14:20:00,79.74,79.84,79.74,79.83,15994.0,68.8581,68.9445,68.8581,68.9358,15994.0
2017-01-27 14:30:00,79.82,79.83,79.75,79.76,19887.0,68.9272,68.9358,68.8668,68.8754,19887.0
2017-01-27 14:40:00,79.75,79.77,79.71,79.73,17822.0,68.8668,68.884,68.8322,68.8495,17822.0
2017-01-27 14:50:00,79.74,79.83,79.73,79.78,18842.0,68.8581,68.9358,68.8495,68.8927,18842.0
2017-01-27 15:00:00,79.75,79.76,79.65,79.71,28237.0,68.8668,68.8754,68.7804,68.8322,28237.0
2017-01-27 15:10:00,79.7,79.73,79.68,79.72,23198.0,68.8236,68.8495,68.8063,68.8409,23198.0
2017-01-27 15:20:00,79.71,79.73,79.69,79.71,19485.0,68.8322,68.8495,68.815,68.8322,19485.0
2017-01-27 15:30:00,79.71,79.75,79.68,79.7,35607.0,68.8322,68.8668,68.8063,68.8236,35607.0
2017-01-27 15:40:00,79.7,79.74,79.69,79.74,20646.0,68.8236,68.8581,68.815,68.8581,20646.0
2017-01-27 15:50:00,79.74,79.82,79.74,79.8,55284.0,68.8581,68.9272,68.8581,68.9099,55284.0
2017-01-30 09:30:00,79.89,79.89,79.17,79.18,22887.0,68.9877,68.9877,68.3659,68.3746,22887.0
2017-01-30 09:40:00,79.13,79.26,79.01,79.08,18632.0,68.3314,68.4436,68.2278,68.2882,18632.0
2017-01-30 09:50:00,79.1,79.29,79.06,79.22,10645.0,68.3055,68.4695,68.2709,68.4091,10645.0
2017-01-30 10:00:00,79.18,79.33,79.12,79.22,15054.0,68.3746,68.5041,68.3227,68.4091,15054.0
2017-01-30 10:10:00,79.24,79.25,79.03,79.04,9819.0,68.4264,68.435,68.245,68.2537,9819.0
2017-01-30 10:20:00,79.05,79.2,79.04,79.19,6281.0,68.2623,68.3918,68.2537,68.3832,6281.0
2017-01-30 10:30:00,79.19,79.23,79.08,79.12,11488.0,68.3832,68.4177,68.2882,68.3227,11488.0
2017-01-30 10:40:00,79.15,79.16,78.92,78.92,9103.0,68.3486,68.3573,68.15,68.15,9103.0
2017-01-30 10:50:00,78.95,79.0,78.89,78.98,8812.0,68.1759,68.2191,68.1241,68.2018,8812.0
2017-01-30 11:00:00,78.98,79.1,78.97,79.1,10689.0,68.2018,68.3055,68.1932,68.3055,10689.0
2017-01-30 11:10:00,79.1,79.17,79.09,79.12,12300.0,68.3055,68.3659,68.2968,68.3227,12300.0
2017-01-30 11:20:00,79.15,79.18,79.0,79.0,7780.0,68.3486,68.3746,68.2191,68.2191,7780.0
2017-01-30 11:30:00,79.01,79.1,78.96,79.09,10616.0,68.2278,68.3055,68.1846,68.2968,10616.0
2017-01-30 11:40:00,79.12,79.24,79.12,79.15,6400.0,68.3227,68.4264,68.3227,68.3486,6400.0
2017-01-30 11:50:00,79.17,79.19,79.11,79.14,9605.0,68.3659,68.3832,68.3141,68.34,9605.0
2017-01-30 12:00:00,79.15,79.21,79.11,79.12,8693.0,68.3486,68.4005,68.3141,68.3227,8693.0
2017-01-30 12:10:00,79.12,79.26,79.07,79.24,10427.0,68.3227,68.4436,68.2796,68.4264,10427.0
2017-01-30 12:20:00,79.23,79.24,79.17,79.19,5899.0,68.4177,68.4264,68.3659,68.3832,5899.0
2017-01-30 12:30:00,79.19,79.2,79.09,79.19,9701.0,68.3832,68.3918,68.2968,68.3832,9701.0
2017-01-30 12:40:00,79.21,79.21,79.08,79.09,6264.0,68.4005,68.4005,68.2882,68.2968,6264.0
2017-01-30 12:50:00,79.08,79.14,79.06,79.14,5407.0,68.2882,68.34,68.2709,68.34,5407.0
2017-01-30 13:00:00,79.17,79.19,79.12,79.17,5107.0,68.3659,68.3832,68.3227,68.3659,5107.0
2017-01-30 13:10:00,79.16,79.17,79.13,79.14,4704.0,68.3573,68.3659,68.3314,68.34,4704.0
2017-01-30 13:20:00,79.14,79.19,79.12,79.18,5184.0,68.34,68.3832,68.3227,68.3746,5184.0
2017-01-30 13:30:00,79.18,79.19,79.11,79.12,8193.0,68.3746,68.3832,68.3141,68.3227,8193.0
2017-01-30 13:40:00,79.12,79.19,79.1,79.18,10949.0,68.3227,68.3832,68.3055,68.3746,10949.0
2017-01-30 13:50:00,79.19,79.22,79.17,79.22,8203.0,68.3832,68.4091,68.3659,68.4091,8203.0
2017-01-30 14:00:00,79.21,79.35,79.21,79.34,14946.0,68.4005,68.5214,68.4005,68.5127,14946.0
2017-01-30 14:10:00,79.34,79.35,79.28,79.3,10869.0,68.5127,68.5214,68.4609,68.4782,10869.0
2017-01-30 14:20:00,79.3,79.37,79.28,79.37,9896.0,68.4782,68.5386,68.4609,68.5386,9896.0
2017-01-30 14:30:00,79.38,79.41,79.35,79.36,8793.0,68.5473,68.5732,68.5214,68.53,8793.0
2017-01-30 14:40:00,79.37,79.39,79.33,79.34,10694.0,68.5386,68.5559,68.5041,68.5127,10694.0
2017-01-30 14:50:00,79.34,79.45,79.32,79.41,9532.0,68.5127,68.6077,68.4954,68.5732,9532.0
2017-01-30 15:00:00,79.43,79.43,79.32,79.36,11033.0,68.5904,68.5904,68.4954,68.53,11033.0
2017-01-30 15:10:00,79.35,79.38,79.34,79.35,6842.0,68.5214,68.5473,68.5127,68.5214,6842.0
2017-01-30 15:20:00,79.36,79.38,79.33,79.36,11606.0,68.53,68.5473,68.5041,68.53,11606.0
2017-01-30 15:30:00,79.36,79.44,79.36,79.36,15501.0,68.53,68.5991,68.53,68.53,15501.0
2017-01-30 15:40:00,79.37,79.52,79.33,79.5,28815.0,68.5386,68.6682,68.5041,68.6509,28815.0
2017-01-30 15:50:00,79.5,79.61,79.5,79.57,58316.0,68.6509,68.7459,68.6509,68.7113,58316.0
2017-01-31 09:30:00,79.56,79.82,79.35,79.36,56756.0,68.7027,68.9272,68.5214,68.53,56756.0
2017-01-31 09:40:00,79.35,79.39,79.29,79.34,8902.0,68.5214,68.5559,68.4695,68.5127,8902.0
2017-01-31 09:50:00,79.36,79.51,79.31,79.44,33007.0,68.53,68.6595,68.4868,68.5991,33007.0
2017-01-31 10:00:00,79.44,79.46,79.29,79.42,32613.0,68.5991,68.6163,68.4695,68.5818,32613.0
2017-01-31 10:10:00,79.4,79.52,79.36,79.45,12382.0,68.5645,68.6682,68.53,68.6077,12382.0
2017-01-31 10:20:00,79.47,79.5,79.37,79.38,9092.0,68.625,68.6509,68.5386,68.5473,9092.0
2017-01-31 10:30:00,79.39,79.44,79.34,79.34,8768.0,68.5559,68.5991,68.5127,68.5127,8768.0
2017-01-31 10:40:00,79.33,79.39,79.31,79.34,16183.0,68.5041,68.5559,68.4868,68.5127,16183.0
2017-01-31 10:50:00,79.34,79.41,79.33,79.35,68965.0,68.5127,68.5732,68.5041,68.5214,68965.0
2017-01-31 11:00:00,79.35,79.47,79.31,79.33,15932.0,68.5214,68.625,68.4868,68.5041,15932.0
2017-01-31 11:10:00,79.33,79.36,79.26,79.31,20010.0,68.5041,68.53,68.4436,68.4868,20010.0
2017-01-31 11:20:00,79.32,79.35,79.18,79.18,8936.0,68.4954,68.5214,68.3746,68.3746,8936.0
2017-01-31 11:30:00,79.17,79.19,79.04,79.08,11505.0,68.3659,68.3832,68.2537,68.2882,11505.0
2017-01-31 11:40:00,79.08,79.08,78.98,78.99,11216.0,68.2882,68.2882,68.2018,68.2105,11216.0
2017-01-31 11:50:00,78.99,79.01,78.96,78.98,15256.0,68.2105,68.2278,68.1846,68.2018,15256.0
2017-01-31 12:00:00,78.98,79.07,78.95,79.06,24447.0,68.2018,68.2796,68.1759,68.2709,24447.0
2017-01-31 12:10:00,79.08,79.08,79.02,79.06,8756.0,68.2882,68.2882,68.2364,68.2709,8756.0
2017-01-31 12:20:00,79.06,79.06,78.98,78.99,7026.0,68.2709,68.2709,68.2018,68.2105,7026.0
2017-01-31 12:30:00,78.99,79.0,78.94,78.97,9824.0,68.2105,68.2191,68.1673,68.1932,9824.0
2017-01-31 12:40:00,78.96,79.09,78.96,79.09,16825.0,68.1846,68.2968,68.1846,68.2968,16825.0
2017-01-31 12:50:00,79.06,79.07,79.03,79.06,7314.0,68.2709,68.2796,68.245,68.2709,7314.0
2017-01-31 13:00:00,79.05,79.08,78.99,79.03,9392.0,68.2623,68.2882,68.2105,68.245,9392.0
2017-01-31 13:10:00,79.03,79.03,78.97,79.01,32561.0,68.245,68.245,68.1932,68.2278,32561.0
2017-01-31 13:20:00,79.01,79.05,79.01,79.04,16592.0,68.2278,68.2623,68.2278,68.2537,16592.0
2017-01-31 13:30:00,79.04,79.04,78.98,78.98,15429.0,68.2537,68.2537,68.2018,68.2018,15429.0
2017-01-31 13:40:00,78.99,78.99,78.91,78.94,16864.0,68.2105,68.2105,68.1414,68.1673,16864.0
2017-01-31 13:50:00,78.93,78.96,78.87,78.96,50335.0,68.1587,68.1846,68.1069,68.1846,50335.0
2017-01-31 14:00:00,78.97,79.03,78.95,79.02,14048.0,68.1932,68.245,68.1759,68.2364,14048.0
2017-01-31 14:10:00,79.02,79.08,79.01,79.07,15583.0,68.2364,68.2882,68.2278,68.2796,15583.0
2017-01-31 14:20:00,79.07,79.15,79.07,79.13,13085.0,68.2796,68.3486,68.2796,68.3314,13085.0
2017-01-31 14:30:00,79.14,79.19,79.08,79.18,17593.0,68.34,68.3832,68.2882,68.3746,17593.0
2017-01-31 14:40:00,79.18,79.23,79.16,79.22,26783.0,68.3746,68.4177,68.3573,68.4091,26783.0
2017-01-31 14:50:00,79.23,79.25,79.21,79.23,14911.0,68.4177,68.435,68.4005,68.4177,14911.0
2017-01-31 15:00:00,79.24,79.29,79.24,79.26,18266.0,68.4264,68.4695,68.4264,68.4436,18266.0
2017-01-31 15:10:00,79.25,79.32,79.25,79.3,19837.0,68.435,68.4954,68.435,68.4782,19837.0
2017-01-31 15:20:00,79.29,79.37,79.29,79.3,25486.0,68.4695,68.5386,68.4695,68.4782,25486.0
2017-01-31 15:30:00,79.3,79.4,79.3,79.35,33322.0,68.4782,68.5645,68.4782,68.5214,33322.0
2017-01-31 15:40:00,79.35,79.45,79.35,79.44,41617.0,68.5214,68.6077,68.5214,68.5991,41617.0
2017-01-31 15:50:00,79.44,79.46,79.32,79.42,80406.0,68.5991,68.6163,68.4954,68.5818,80406.0
2017-02-01 09:30:00,79.69,79.79,79.07,79.1,44033.0,68.815,68.9013,68.2796,68.3055,44033.0
2017-02-01 09:40:00,79.13,79.13,78.95,79.03,23504.0,68.3314,68.3314,68.1759,68.245,23504.0
2017-02-01 09:50:00,79.04,79.1,78.92,79.01,28442.0,68.2537,68.3055,68.15,68.2278,28442.0
2017-02-01 10:00:00,79.06,79.08,78.92,79.06,33396.0,68.2709,68.2882,68.15,68.2709,33396.0
2017-02-01 10:10:00,79.04,79.06,78.96,79.02,19687.0,68.2537,68.2709,68.1846,68.2364,19687.0
2017-02-01 10:20:00,79.01,79.11,78.94,79.07,27182.0,68.2278,68.3141,68.1673,68.2796,27182.0
2017-02-01 10:30:00,79.08,79.09,78.94,78.97,33909.0,68.2882,68.2968,68.1673,68.1932,33909.0
2017-02-01 10:40:00,78.97,78.98,78.88,78.94,26306.0,68.1932,68.2018,68.1155,68.1673,26306.0
2017-02-01 10:50:00,78.94,79.11,78.79,78.79,26383.0,68.1673,68.3141,68.0378,68.0378,26383.0
2017-02-01 11:00:00,78.79,78.89,78.79,78.85,19623.0,68.0378,68.1241,68.0378,68.0896,19623.0
2017-02-01 11:10:00,78.85,78.95,78.84,78.92,25723.0,68.0896,68.1759,68.081,68.15,25723.0
2017-02-01 11:20:00,78.91,78.96,78.84,78.85,18896.0,68.1414,68.1846,68.081,68.0896,18896.0
2017-02-01 11:30:00,78.86,78.86,78.76,78.85,15779.0,68.0982,68.0982,68.0119,68.0896,15779.0
2017-02-01 11:40:00,78.86,78.88,78.81,78.88,31970.0,68.0982,68.1155,68.055,68.1155,31970.0
2017-02-01 11:50:00,78.88,78.94,78.84,78.94,7974.0,68.1155,68.1673,68.081,68.1673,7974.0
2017-02-01 12:00:00,78.97,79.12,78.97,79.07,16880.0,68.1932,68.3227,68.1932,68.2796,16880.0
2017-02-01 12:10:00,79.08,79.1,79.0,79.0,5542.0,68.2882,68.3055,68.2191,68.2191,5542.0
2017-02-01 12:20:00,79.0,79.04,78.99,79.02,23220.0,68.2191,68.2537,68.2105,68.2364,23220.0
2017-02-01 12:30:00,79.03,79.05,78.98,79.0,10560.0,68.245,68.2623,68.2018,68.2191,10560.0
2017-02-01 12:40:00,79.01,79.01,78.89,78.93,12044.0,68.2278,68.2278,68.1241,68.1587,12044.0
2017-02-01 12:50:00,78.92,79.03,78.91,79.02,12577.0,68.15,68.245,68.1414,68.2364,12577.0
2017-02-01 13:00:00,79.03,79.2,79.02,79.15,11355.0,68.245,68.3918,68.2364,68.3486,11355.0
2017-02-01 13:10:00,79.17,79.21,79.15,79.16,8988.0,68.3659,68.4005,68.3486,68.3573,8988.0
2017-02-01 13:20:00,79.16,79.18,79.14,79.15,24067.0,68.3573,68.3746,68.34,68.3486,24067.0
2017-02-01 13:30:00,79.14,79.16,79.06,79.06,11781.0,68.34,68.3573,68.2709,68.2709,11781.0
2017-02-01 13:40:00,79.07,79.12,79.03,79.09,45836.0,68.2796,68.3227,68.245,68.2968,45836.0
2017-02-01 13:50:00,79.08,79.08,78.82,78.92,15472.0,68.2882,68.2882,68.0637,68.15,15472.0
2017-02-01 14:00:00,78.88,79.22,78.86,79.14,32658.0,68.1155,68.4091,68.0982,68.34,32658.0
2017-02-01 14:10:00,79.15,79.26,79.14,79.22,30511.0,68.3486,68.4436,68.34,68.4091,30511.0
2017-02-01 14:20:00,79.23,79.26,79.16,79.16,13902.0,68.4177,68.4436,68.3573,68.3573,13902.0
2017-02-01 14:30:00,79.15,79.15,78.99,79.07,12783.0,68.3486,68.3486,68.2105,68.2796,12783.0
2017-02-01 14:40:00,79.05,79.07,78.87,78.92,40925.0,68.2623,68.2796,68.1069,68.15,40925.0
2017-02-01 14:50:00,78.9,79.02,78.89,78.99,46601.0,68.1328,68.2364,68.1241,68.2105,46601.0
2017-02-01 15:00:00,79.01,79.03,78.97,79.03,18469.0,68.2278,68.245,68.1932,68.245,18469.0
2017-02-01 15:10:00,79.0,79.02,78.96,78.98,17698.0,68.2191,68.2364,68.1846,68.2018,17698.0
2017-02-01 15:20:00,78.99,79.14,78.99,79.13,31230.0,68.2105,68.34,68.2105,68.3314,31230.0
2017-02-01 15:30:00,79.12,79.18,79.11,79.15,42459.0,68.3227,68.3746,68.3141,68.3486,42459.0
2017-02-01 15:40:00,79.15,79.19,79.1,79.14,54099.0,68.3486,68.3832,68.3055,68.34,54099.0
2017-02-01 15:50:00,79.14,79.16,79.04,79.06,100718.0,68.34,68.3573,68.2537,68.2709,100718.0
2017-02-02 09:30:00,78.86,78.89,78.56,78.81,26273.0,68.0982,68.1241,67.8392,68.055,26273.0
2017-02-02 09:40:00,78.85,79.12,78.8,79.1,19692.0,68.0896,68.3227,68.0464,68.3055,19692.0
2017-02-02 09:50:00,79.13,79.32,79.1,79.27,22027.0,68.3314,68.4954,68.3055,68.4523,22027.0
2017-02-02 10:00:00,79.26,79.27,79.08,79.08,21767.0,68.4436,68.4523,68.2882,68.2882,21767.0
2017-02-02 10:10:00,79.1,79.14,79.05,79.06,14690.0,68.3055,68.34,68.2623,68.2709,14690.0
2017-02-02 10:20:00,79.06,79.15,79.03,79.08,22093.0,68.2709,68.3486,68.245,68.2882,22093.0
2017-02-02 10:30:00,79.1,79.21,79.09,79.2,13425.0,68.3055,68.4005,68.2968,68.3918,13425.0
2017-02-02 10:40:00,79.2,79.22,79.17,79.22,12181.0,68.3918,68.4091,68.3659,68.4091,12181.0
2017-02-02 10:50:00,79.19,79.23,79.14,79.21,7881.0,68.3832,68.4177,68.34,68.4005,7881.0
2017-02-02 11:00:00,79.22,79.38,79.22,79.31,21246.0,68.4091,68.5473,68.4091,68.4868,21246.0
2017-02-02 11:10:00,79.31,79.38,79.29,79.36,16200.0,68.4868,68.5473,68.4695,68.53,16200.0
2017-02-02 11:20:00,79.33,79.37,79.23,79.23,12780.0,68.5041,68.5386,68.4177,68.4177,12780.0
2017-02-02 11:30:00,79.23,79.24,79.12,79.15,13091.0,68.4177,68.4264,68.3227,68.3486,13091.0
2017-02-02 11:40:00,79.12,79.22,79.07,79.14,10511.0,68.3227,68.4091,68.2796,68.34,10511.0
2017-02-02 11:50:00,79.11,79.12,79.01,79.01,17046.0,68.3141,68.3227,68.2278,68.2278,17046.0
2017-02-02 12:00:00,79.02,79.08,78.97,78.98,29347.0,68.2364,68.2882,68.1932,68.2018,29347.0
2017-02-02 12:10:00,78.97,78.99,78.89,78.89,26763.0,68.1932,68.2105,68.1241,68.1241,26763.0
2017-02-02 12:20:00,78.9,78.95,78.86,78.95,12931.0,68.1328,68.1759,68.0982,68.1759,12931.0
2017-02-02 12:30:00,78.93,78.97,78.91,78.95,12563.0,68.1587,68.1932,68.1414,68.1759,12563.0
2017-02-02 12:40:00,78.94,79.0,78.93,78.94,9155.0,68.1673,68.2191,68.1587,68.1673,9155.0
2017-02-02 12:50:00,78.92,78.95,78.91,78.92,9646.0,68.15,68.1759,68.1414,68.15,9646.0
2017-02-02 13:00:00,78.92,78.93,78.85,78.88,13795.0,68.15,68.1587,68.0896,68.1155,13795.0
2017-02-02 13:10:00,78.88,78.88,78.82,78.83,13089.0,68.1155,68.1155,68.0637,68.0723,13089.0
2017-02-02 13:20:00,78.81,78.86,78.74,78.76,10446.0,68.055,68.0982,67.9946,68.0119,10446.0
2017-02-02 13:30:00,78.76,78.88,78.75,78.87,14501.0,68.0119,68.1155,68.0032,68.1069,14501.0
2017-02-02 13:40:00,78.87,78.98,78.87,78.89,12705.0,68.1069,68.2018,68.1069,68.1241,12705.0
2017-02-02 13:50:00,78.89,78.96,78.89,78.94,13428.0,68.1241,68.1846,68.1241,68.1673,13428.0
2017-02-02 14:00:00,78.93,78.94,78.85,78.91,21189.0,68.1587,68.1673,68.0896,68.1414,21189.0
2017-02-02 14:10:00,78.92,78.92,78.76,78.81,17742.0,68.15,68.15,68.0119,68.055,17742.0
2017-02-02 14:20:00,78.81,78.81,78.7,78.7,17574.0,68.055,68.055,67.9601,67.9601,17574.0
2017-02-02 14:30:00,78.7,78.82,78.67,78.82,17768.0,67.9601,68.0637,67.9342,68.0637,17768.0
2017-02-02 14:40:00,78.81,78.81,78.71,78.71,15529.0,68.055,68.055,67.9687,67.9687,15529.0
2017-02-02 14:50:00,78.72,78.76,78.69,78.73,24306.0,67.9773,68.0119,67.9514,67.986,24306.0
2017-02-02 15:00:00,78.75,78.78,78.7,78.77,25072.0,68.0032,68.0291,67.9601,68.0205,25072.0
2017-02-02 15:10:00,78.78,78.87,78.77,78.86,19327.0,68.0291,68.1069,68.0205,68.0982,19327.0
2017-02-02 15:20:00,78.86,78.93,78.84,78.89,24892.0,68.0982,68.1587,68.081,68.1241,24892.0
2017-02-02 15:30:00,78.9,78.96,78.89,78.91,24564.0,68.1328,68.1846,68.1241,68.1414,24564.0
2017-02-02 15:40:00,78.91,79.05,78.91,79.03,37578.0,68.1414,68.2623,68.1414,68.245,37578.0
2017-02-02 15:50:00,79.03,79.07,79.01,79.05,86389.0,68.245,68.2796,68.2278,68.2623,86389.0
2017-02-03 09:30:00,79.58,80.3,79.32,79.46,33671.0,68.72,69.3417,68.4954,68.6163,33671.0
2017-02-03 09:40:00,79.49,79.69,79.43,79.58,15679.0,68.6422,68.815,68.5904,68.72,15679.0
2017-02-03 09:50:00,79.55,79.61,79.47,79.51,17866.0,68.6941,68.7459,68.625,68.6595,17866.0
2017-02-03 10:00:00,79.51,79.65,79.51,79.58,14433.0,68.6595,68.7804,68.6595,68.72,14433.0
2017-02-03 10:10:00,79.59,79.61,79.49,79.56,13737.0,68.7286,68.7459,68.6422,68.7027,13737.0
2017-02-03 10:20:00,79.57,79.59,79.46,79.46,33688.0,68.7113,68.7286,68.6163,68.6163,33688.0
2017-02-03 10:30:00,79.48,79.52,79.35,79.43,30270.0,68.6336,68.6682,68.5214,68.5904,30270.0
2017-02-03 10:40:00,79.45,79.47,79.39,79.44,57931.0,68.6077,68.625,68.5559,68.5991,57931.0
2017-02-03 10:50:00,79.45,79.5,79.32,79.33,122340.0,68.6077,68.6509,68.4954,68.5041,122340.0
2017-02-03 11:00:00,79.33,79.6,79.33,79.57,20232.0,68.5041,68.7372,68.5041,68.7113,20232.0
2017-02-03 11:10:00,79.55,79.55,79.46,79.54,29752.0,68.6941,68.6941,68.6163,68.6854,29752.0
2017-02-03 11:20:00,79.53,79.53,79.43,79.47,46493.0,68.6768,68.6768,68.5904,68.625,46493.0
2017-02-03 11:30:00,79.46,79.51,79.41,79.47,16677.0,68.6163,68.6595,68.5732,68.625,16677.0
2017-02-03 11:40:00,79.46,79.48,79.4,79.45,33481.0,68.6163,68.6336,68.5645,68.6077,33481.0
2017-02-03 11:50:00,79.45,79.47,79.39,79.44,35187.0,68.6077,68.625,68.5559,68.5991,35187.0
2017-02-03 12:00:00,79.44,79.49,79.41,79.44,59465.0,68.5991,68.6422,68.5732,68.5991,59465.0
2017-02-03 12:10:00,79.44,79.47,79.38,79.42,35537.0,68.5991,68.625,68.5473,68.5818,35537.0
2017-02-03 12:20:00,79.43,79.45,79.34,79.34,18803.0,68.5904,68.6077,68.5127,68.5127,18803.0
2017-02-03 12:30:00,79.36,79.43,79.32,79.35,18121.0,68.53,68.5904,68.4954,68.5214,18121.0
2017-02-03 12:40:00,79.35,79.41,79.34,79.39,16963.0,68.5214,68.5732,68.5127,68.5559,16963.0
2017-02-03 12:50:00,79.37,79.41,79.34,79.4,16705.0,68.5386,68.5732,68.5127,68.5645,16705.0
2017-02-03 13:00:00,79.4,79.4,79.27,79.29,18488.0,68.5645,68.5645,68.4523,68.4695,18488.0
2017-02-03 13:10:00,79.28,79.28,79.09,79.22,30168.0,68.4609,68.4609,68.2968,68.4091,30168.0
2017-02-03 13:20:00,79.22,79.33,79.19,79.33,19381.0,68.4091,68.5041,68.3832,68.5041,19381.0
2017-02-03 13:30:00,79.32,79.37,79.22,79.33,15095.0,68.4954,68.5386,68.4091,68.5041,15095.0
2017-02-03 13:40:00,79.32,79.33,79.26,79.27,9658.0,68.4954,68.5041,68.4436,68.4523,9658.0
2017-02-03 13:50:00,79.28,79.42,79.27,79.3,11505.0,68.4609,68.5818,68.4523,68.4782,11505.0
2017-02-03 14:00:00,79.38,79.42,79.34,79.38,9557.0,68.5473,68.5818,68.5127,68.5473,9557.0
2017-02-03 14:10:00,79.39,79.4,79.34,79.37,15987.0,68.5559,68.5645,68.5127,68.5386,15987.0
2017-02-03 14:20:00,79.38,79.45,79.36,79.37,13830.0,68.5473,68.6077,68.53,68.5386,13830.0
2017-02-03 14:30:00,79.37,79.47,79.35,79.46,16528.0,68.5386,68.625,68.5214,68.6163,16528.0
2017-02-03 14:40:00,79.45,79.48,79.41,79.43,16176.0,68.6077,68.6336,68.5732,68.5904,16176.0
2017-02-03 14:50:00,79.44,79.49,79.43,79.46,31142.0,68.5991,68.6422,68.5904,68.6163,31142.0
2017-02-03 15:00:00,79.48,79.55,79.47,79.51,43985.0,68.6336,68.6941,68.625,68.6595,43985.0
2017-02-03 15:10:00,79.51,79.51,79.43,79.47,26697.0,68.6595,68.6595,68.5904,68.625,26697.0
2017-02-03 15:20:00,79.46,79.47,79.43,79.45,60476.0,68.6163,68.625,68.5904,68.6077,60476.0
2017-02-03 15:30:00,79.46,79.54,79.46,79.5,28795.0,68.6163,68.6854,68.6163,68.6509,28795.0
2017-02-03 15:40:00,79.51,79.54,79.46,79.47,58225.0,68.6595,68.6854,68.6163,68.625,58225.0
2017-02-03 15:50:00,79.48,79.49,79.29,79.36,185767.0,68.6336,68.6422,68.4695,68.53,185767.0
2017-02-06 09:30:00,79.39,79.58,79.22,79.4,46842.0,68.5559,68.72,68.4091,68.5645,46842.0
2017-02-06 09:40:00,79.4,79.42,79.26,79.26,52079.0,68.5645,68.5818,68.4436,68.4436,52079.0
2017-02-06 09:50:00,79.24,79.56,79.13,79.39,48811.0,68.4264,68.7027,68.3314,68.5559,48811.0
2017-02-06 10:00:00,79.38,79.39,79.13,79.17,62283.0,68.5473,68.5559,68.3314,68.3659,62283.0
2017-02-06 10:10:00,79.18,79.2,79.09,79.14,62419.0,68.3746,68.3918,68.2968,68.34,62419.0
2017-02-06 10:20:00,79.16,79.34,79.15,79.28,107617.0,68.3573,68.5127,68.3486,68.4609,107617.0
2017-02-06 10:30:00,79.29,79.44,79.19,79.29,65200.0,68.4695,68.5991,68.3832,68.4695,65200.0
2017-02-06 10:40:00,79.33,79.34,79.12,79.19,71148.0,68.5041,68.5127,68.3227,68.3832,71148.0
2017-02-06 10:50:00,79.23,79.33,79.16,79.21,37954.0,68.4177,68.5041,68.3573,68.4005,37954.0
2017-02-06 11:00:00,79.21,79.47,79.21,79.38,71269.0,68.4005,68.625,68.4005,68.5473,71269.0
2017-02-06 11:10:00,79.38,79.49,79.32,79.34,23236.0,68.5473,68.6422,68.4954,68.5127,23236.0
2017-02-06 11:20:00,79.36,79.4,79.25,79.3,21677.0,68.53,68.5645,68.435,68.4782,21677.0
2017-02-06 11:30:00,79.3,79.44,79.19,79.34,114453.0,68.4782,68.5991,68.3832,68.5127,114453.0
2017-02-06 11:40:00,79.35,79.41,79.32,79.39,27202.0,68.5214,68.5732,68.4954,68.5559,27202.0
2017-02-06 11:50:00,79.39,79.43,79.32,79.41,38560.0,68.5559,68.5904,68.4954,68.5732,38560.0
2017-02-06 12:00:00,79.42,79.42,79.3,79.36,63441.0,68.5818,68.5818,68.4782,68.53,63441.0
2017-02-06 12:10:00,79.38,79.4,79.25,79.31,24725.0,68.5473,68.5645,68.435,68.4868,24725.0
2017-02-06 12:20:00,79.31,79.36,79.28,79.28,27768.0,68.4868,68.53,68.4609,68.4609,27768.0
2017-02-06 12:30:00,79.28,79.33,79.25,79.29,33220.0,68.4609,68.5041,68.435,68.4695,33220.0
2017-02-06 12:40:00,79.29,79.3,79.22,79.28,17072.0,68.4695,68.4782,68.4091,68.4609,17072.0
2017-02-06 12:50:00,79.28,79.29,79.22,79.22,16279.0,68.4609,68.4695,68.4091,68.4091,16279.0
2017-02-06 13:00:00,79.22,79.24,79.13,79.23,20253.0,68.4091,68.4264,68.3314,68.4177,20253.0
2017-02-06 13:10:00,79.22,79.23,79.1,79.12,18622.0,68.4091,68.4177,68.3055,68.3227,18622.0
2017-02-06 13:20:00,79.12,79.15,79.05,79.11,28212.0,68.3227,68.3486,68.2623,68.3141,28212.0
2017-02-06 13:30:00,79.1,79.1,78.92,78.95,45926.0,68.3055,68.3055,68.15,68.1759,45926.0
2017-02-06 13:40:00,78.97,79.02,78.96,79.0,26764.0,68.1932,68.2364,68.1846,68.2191,26764.0
2017-02-06 13:50:00,79.02,79.04,78.98,79.04,27060.0,68.2364,68.2537,68.2018,68.2537,27060.0
2017-02-06 14:00:00,79.03,79.05,78.92,78.96,51545.0,68.245,68.2623,68.15,68.1846,51545.0
2017-02-06 14:10:00,78.96,79.0,78.9,78.95,51038.0,68.1846,68.2191,68.1328,68.1759,51038.0
2017-02-06 14:20:00,78.96,79.01,78.94,78.99,70094.0,68.1846,68.2278,68.1673,68.2105,70094.0
2017-02-06 14:30:00,78.99,79.0,78.96,78.98,78284.0,68.2105,68.2191,68.1846,68.2018,78284.0
2017-02-06 14:40:00,78.98,79.32,78.97,79.27,42859.0,68.2018,68.4954,68.1932,68.4523,42859.0
2017-02-06 14:50:00,79.27,79.36,79.17,79.19,94824.0,68.4523,68.53,68.3659,68.3832,94824.0
2017-02-06 15:00:00,79.18,79.32,79.15,79.32,75497.0,68.3746,68.4954,68.3486,68.4954,75497.0
2017-02-06 15:10:00,79.34,79.38,79.22,79.3,47608.0,68.5127,68.5473,68.4091,68.4782,47608.0
2017-02-06 15:20:00,79.3,79.32,79.15,79.17,73321.0,68.4782,68.4954,68.3486,68.3659,73321.0
2017-02-06 15:30:00,79.17,79.34,79.11,79.34,96701.0,68.3659,68.5127,68.3141,68.5127,96701.0
2017-02-06 15:40:00,79.34,79.43,79.33,79.36,91692.0,68.5127,68.5904,68.5041,68.53,91692.0
2017-02-06 15:50:00,79.37,79.39,79.23,79.32,151349.0,68.5386,68.5559,68.4177,68.4954,151349.0
2017-02-07 09:30:00,76.76,77.73,76.01,76.21,677686.0,66.2848,67.1224,65.6372,65.8099,677686.0
2017-02-07 09:40:00,76.21,76.6,75.76,75.92,520558.0,65.8099,66.1466,65.4213,65.5594,520558.0
2017-02-07 09:50:00,75.86,76.32,75.52,76.11,295617.0,65.5076,65.9048,65.214,65.7235,295617.0
2017-02-07 10:00:00,76.13,76.41,76.01,76.24,263413.0,65.7408,65.9826,65.6372,65.8358,263413.0
2017-02-07 10:10:00,76.24,76.34,76.2,76.25,105743.0,65.8358,65.9221,65.8012,65.8444,105743.0
2017-02-07 10:20:00,76.24,76.27,75.91,75.98,123297.0,65.8358,65.8617,65.5508,65.6112,123297.0
2017-02-07 10:30:00,75.98,76.08,75.93,76.06,185924.0,65.6112,65.6976,65.5681,65.6803,185924.0
2017-02-07 10:40:00,76.04,76.37,76.03,76.24,163423.0,65.6631,65.948,65.6544,65.8358,163423.0
2017-02-07 10:50:00,76.25,76.28,75.94,76.01,111984.0,65.8444,65.8703,65.5767,65.6372,111984.0
2017-02-07 11:00:00,75.99,76.19,75.81,75.96,124319.0,65.6199,65.7926,65.4644,65.594,124319.0
2017-02-07 11:10:00,75.95,76.27,75.94,76.27,136382.0,65.5853,65.8617,65.5767,65.8617,136382.0
2017-02-07 11:20:00,76.23,76.25,76.0,76.2,79279.0,65.8271,65.8444,65.6285,65.8012,79279.0
2017-02-07 11:30:00,76.19,76.4,76.11,76.29,116640.0,65.7926,65.9739,65.7235,65.8789,116640.0
2017-02-07 11:40:00,76.32,76.32,76.19,76.28,69708.0,65.9048,65.9048,65.7926,65.8703,69708.0
2017-02-07 11:50:00,76.28,76.35,76.08,76.11,120423.0,65.8703,65.9308,65.6976,65.7235,120423.0
2017-02-07 12:00:00,76.09,76.31,76.03,76.15,78153.0,65.7062,65.8962,65.6544,65.758,78153.0
2017-02-07 12:10:00,76.17,76.39,76.17,76.33,52482.0,65.7753,65.9653,65.7753,65.9135,52482.0
2017-02-07 12:20:00,76.32,76.44,76.3,76.42,69155.0,65.9048,66.0085,65.8876,65.9912,69155.0
2017-02-07 12:30:00,76.42,76.65,76.4,76.64,60541.0,65.9912,66.1898,65.9739,66.1812,60541.0
2017-02-07 12:40:00,76.65,76.73,76.47,76.57,78891.0,66.1898,66.2589,66.0344,66.1207,78891.0
2017-02-07 12:50:00,76.59,76.76,76.48,76.57,98405.0,66.138,66.2848,66.043,66.1207,98405.0
2017-02-07 13:00:00,76.59,76.65,76.45,76.59,77204.0,66.138,66.1898,66.0171,66.138,77204.0
2017-02-07 13:10:00,76.6,77.07,76.6,77.05,96126.0,66.1466,66.5525,66.1466,66.5352,96126.0
2017-02-07 13:20:00,77.03,77.16,76.92,76.95,107542.0,66.518,66.6302,66.423,66.4489,107542.0
2017-02-07 13:30:00,76.95,77.11,76.88,76.9,91934.0,66.4489,66.587,66.3884,66.4057,91934.0
2017-02-07 13:40:00,76.87,76.98,76.66,76.77,108509.0,66.3798,66.4748,66.1984,66.2934,108509.0
2017-02-07 13:50:00,76.76,76.96,76.67,76.92,122966.0,66.2848,66.4575,66.2071,66.423,122966.0
2017-02-07 14:00:00,76.92,77.08,76.9,76.99,142688.0,66.423,66.5611,66.4057,66.4834,142688.0
2017-02-07 14:10:00,76.98,77.2,76.92,76.96,74811.0,66.4748,66.6648,66.423,66.4575,74811.0
2017-02-07 14:20:00,76.97,77.1,76.94,77.0,88334.0,66.4661,66.5784,66.4402,66.4921,88334.0
2017-02-07 14:30:00,76.99,77.03,76.89,76.99,119999.0,66.4834,66.518,66.3971,66.4834,119999.0
2017-02-07 14:40:00,77.0,77.1,76.88,77.0,126534.0,66.4921,66.5784,66.3884,66.4921,126534.0
2017-02-07 14:50:00,76.99,77.25,76.99,77.21,222264.0,66.4834,66.7079,66.4834,66.6734,222264.0
2017-02-07 15:00:00,77.22,77.32,77.06,77.25,133183.0,66.682,66.7684,66.5439,66.7079,133183.0
2017-02-07 15:10:00,77.25,77.29,77.17,77.23,117453.0,66.7079,66.7425,66.6389,66.6907,117453.0
2017-02-07 15:20:00,77.21,77.26,77.11,77.2,138100.0,66.6734,66.7166,66.587,66.6648,138100.0
2017-02-07 15:30:00,77.2,77.27,77.12,77.26,181714.0,66.6648,66.7252,66.5957,66.7166,181714.0
2017-02-07 15:40:00,77.27,77.28,77.23,77.25,240697.0,66.7252,66.7338,66.6907,66.7079,240697.0
2017-02-07 15:50:00,77.24,77.34,77.22,77.29,368962.0,66.6993,66.7857,66.682,66.7425,368962.0
2017-02-08 09:30:00,78.0,79.42,77.63,79.0,418297.0,67.3556,68.5818,67.0361,68.2191,418297.0
2017-02-08 09:40:00,79.0,79.28,78.9,79.0,218996.0,68.2191,68.4609,68.1328,68.2191,218996.0
2017-02-08 09:50:00,78.99,79.39,78.98,79.01,203236.0,68.2105,68.5559,68.2018,68.2278,203236.0
2017-02-08 10:00:00,79.02,79.19,79.0,79.15,117219.0,68.2364,68.3832,68.2191,68.3486,117219.0
2017-02-08 10:10:00,79.12,79.23,78.99,79.03,134998.0,68.3227,68.4177,68.2105,68.245,134998.0
2017-02-08 10:20:00,79.04,79.09,79.01,79.07,53831.0,68.2537,68.2968,68.2278,68.2796,53831.0
2017-02-08 10:30:00,79.07,79.16,79.04,79.13,176686.0,68.2796,68.3573,68.2537,68.3314,176686.0
2017-02-08 10:40:00,79.13,79.27,79.1,79.15,106964.0,68.3314,68.4523,68.3055,68.3486,106964.0
2017-02-08 10:50:00,79.15,79.22,79.09,79.2,50633.0,68.3486,68.4091,68.2968,68.3918,50633.0
2017-02-08 11:00:00,79.2,79.22,79.16,79.17,112390.0,68.3918,68.4091,68.3573,68.3659,112390.0
2017-02-08 11:10:00,79.18,79.21,79.15,79.16,60018.0,68.3746,68.4005,68.3486,68.3573,60018.0
2017-02-08 11:20:00,79.15,79.18,79.13,79.16,40819.0,68.3486,68.3746,68.3314,68.3573,40819.0
2017-02-08 11:30:00,79.15,79.46,79.14,79.38,194849.0,68.3486,68.6163,68.34,68.5473,194849.0
2017-02-08 11:40:00,79.39,79.77,79.34,79.68,86046.0,68.5559,68.884,68.5127,68.8063,86046.0
2017-02-08 11:50:00,79.69,79.88,79.62,79.88,85762.0,68.815,68.979,68.7545,68.979,85762.0
2017-02-08 12:00:00,79.88,80.04,79.86,80.03,243632.0,68.979,69.1172,68.9618,69.1086,243632.0
2017-02-08 12:10:00,80.02,80.36,79.99,80.25,85206.0,69.0999,69.3935,69.074,69.2985,85206.0
2017-02-08 12:20:00,80.22,80.22,79.89,79.98,53104.0,69.2726,69.2726,68.9877,69.0654,53104.0
2017-02-08 12:30:00,79.97,80.01,79.79,79.81,60683.0,69.0567,69.0913,68.9013,68.9186,60683.0
2017-02-08 12:40:00,79.79,79.81,79.7,79.7,52995.0,68.9013,68.9186,68.8236,68.8236,52995.0
2017-02-08 12:50:00,79.7,79.79,79.64,79.64,43461.0,68.8236,68.9013,68.7718,68.7718,43461.0
2017-02-08 13:00:00,79.65,79.95,79.65,79.87,60500.0,68.7804,69.0395,68.7804,68.9704,60500.0
2017-02-08 13:10:00,79.87,79.87,79.76,79.85,28049.0,68.9704,68.9704,68.8754,68.9531,28049.0
2017-02-08 13:20:00,79.85,79.92,79.74,79.74,79882.0,68.9531,69.0136,68.8581,68.8581,79882.0
2017-02-08 13:30:00,79.73,79.77,79.67,79.73,63422.0,68.8495,68.884,68.7977,68.8495,63422.0
2017-02-08 13:40:00,79.73,79.79,79.7,79.77,44556.0,68.8495,68.9013,68.8236,68.884,44556.0
2017-02-08 13:50:00,79.79,79.83,79.75,79.75,40793.0,68.9013,68.9358,68.8668,68.8668,40793.0
2017-02-08 14:00:00,79.76,79.92,79.75,79.91,30124.0,68.8754,69.0136,68.8668,69.0049,30124.0
2017-02-08 14:10:00,79.91,79.95,79.76,79.94,53749.0,69.0049,69.0395,68.8754,69.0308,53749.0
2017-02-08 14:20:00,79.94,79.99,79.85,79.87,29871.0,69.0308,69.074,68.9531,68.9704,29871.0
2017-02-08 14:30:00,79.87,79.89,79.82,79.85,49077.0,68.9704,68.9877,68.9272,68.9531,49077.0
2017-02-08 14:40:00,79.85,79.9,79.82,79.84,29313.0,68.9531,68.9963,68.9272,68.9445,29313.0
2017-02-08 14:50:00,79.84,79.84,79.57,79.58,41266.0,68.9445,68.9445,68.7113,68.72,41266.0
2017-02-08 15:00:00,79.59,79.83,79.58,79.82,65126.0,68.7286,68.9358,68.72,68.9272,65126.0
2017-02-08 15:10:00,79.83,79.84,79.7,79.74,42830.0,68.9358,68.9445,68.8236,68.8581,42830.0
2017-02-08 15:20:00,79.75,79.9,79.74,79.83,151793.0,68.8668,68.9963,68.8581,68.9358,151793.0
2017-02-08 15:30:00,79.84,80.0,79.8,79.97,206841.0,68.9445,69.0827,68.9099,69.0567,206841.0
2017-02-08 15:40:00,79.98,79.98,79.88,79.9,121342.0,69.0654,69.0654,68.979,68.9963,121342.0
2017-02-08 15:50:00,79.9,79.9,79.78,79.84,359024.0,68.9963,68.9963,68.8927,68.9445,359024.0
2017-02-09 09:30:00,79.63,80.12,79.63,80.03,66393.0,68.7631,69.1863,68.7631,69.1086,66393.0
2017-02-09 09:40:00,80.05,80.13,79.92,80.01,57213.0,69.1258,69.1949,69.0136,69.0913,57213.0
2017-02-09 09:50:00,80.01,80.03,79.93,79.96,42156.0,69.0913,69.1086,69.0222,69.0481,42156.0
2017-02-09 10:00:00,79.96,79.98,79.85,79.88,49948.0,69.0481,69.0654,68.9531,68.979,49948.0
2017-02-09 10:10:00,79.89,80.02,79.85,80.0,42536.0,68.9877,69.0999,68.9531,69.0827,42536.0
2017-02-09 10:20:00,80.0,80.4,79.98,80.38,50902.0,69.0827,69.4281,69.0654,69.4108,50902.0
2017-02-09 10:30:00,80.39,80.47,80.28,80.28,49092.0,69.4194,69.4885,69.3244,69.3244,49092.0
2017-02-09 10:40:00,80.29,80.47,80.28,80.46,28857.0,69.3331,69.4885,69.3244,69.4799,28857.0
2017-02-09 10:50:00,80.46,80.75,80.46,80.73,62223.0,69.4799,69.7303,69.4799,69.713,62223.0
2017-02-09 11:00:00,80.73,80.74,80.67,80.7,39884.0,69.713,69.7217,69.6612,69.6871,39884.0
2017-02-09 11:10:00,80.69,80.91,80.68,80.91,56550.0,69.6785,69.8685,69.6699,69.8685,56550.0
2017-02-09 11:20:00,80.9,80.94,80.79,80.8,53838.0,69.8598,69.8944,69.7648,69.7735,53838.0
2017-02-09 11:30:00,80.79,80.84,80.71,80.78,45136.0,69.7648,69.808,69.6958,69.7562,45136.0
2017-02-09 11:40:00,80.79,80.82,80.71,80.74,31470.0,69.7648,69.7907,69.6958,69.7217,31470.0
2017-02-09 11:50:00,80.74,80.86,80.68,80.7,28254.0,69.7217,69.8253,69.6699,69.6871,28254.0
2017-02-09 12:00:00,80.7,80.71,80.63,80.66,21122.0,69.6871,69.6958,69.6267,69.6526,21122.0
2017-02-09 12:10:00,80.66,80.7,80.64,80.65,18600.0,69.6526,69.6871,69.6353,69.6439,18600.0
2017-02-09 12:20:00,80.64,80.65,80.45,80.46,19425.0,69.6353,69.6439,69.4712,69.4799,19425.0
2017-02-09 12:30:00,80.47,80.55,80.46,80.54,19387.0,69.4885,69.5576,69.4799,69.549,19387.0
2017-02-09 12:40:00,80.54,80.64,80.51,80.6,21890.0,69.549,69.6353,69.5231,69.6008,21890.0
2017-02-09 12:50:00,80.6,80.6,80.55,80.57,16928.0,69.6008,69.6008,69.5576,69.5749,16928.0
2017-02-09 13:00:00,80.57,80.6,80.54,80.55,63530.0,69.5749,69.6008,69.549,69.5576,63530.0
2017-02-09 13:10:00,80.55,80.6,80.5,80.54,34617.0,69.5576,69.6008,69.5144,69.549,34617.0
2017-02-09 13:20:00,80.54,80.61,80.51,80.6,17991.0,69.549,69.6094,69.5231,69.6008,17991.0
2017-02-09 13:30:00,80.61,80.66,80.59,80.63,16917.0,69.6094,69.6526,69.5921,69.6267,16917.0
2017-02-09 13:40:00,80.64,80.72,80.63,80.7,17525.0,69.6353,69.7044,69.6267,69.6871,17525.0
2017-02-09 13:50:00,80.71,80.73,80.63,80.64,17969.0,69.6958,69.713,69.6267,69.6353,17969.0
2017-02-09 14:00:00,80.64,80.68,80.61,80.68,17120.0,69.6353,69.6699,69.6094,69.6699,17120.0
2017-02-09 14:10:00,80.67,80.69,80.65,80.67,24008.0,69.6612,69.6785,69.6439,69.6612,24008.0
2017-02-09 14:20:00,80.67,80.67,80.64,80.66,41295.0,69.6612,69.6612,69.6353,69.6526,41295.0
2017-02-09 14:30:00,80.66,80.85,80.66,80.85,43830.0,69.6526,69.8167,69.6526,69.8167,43830.0
2017-02-09 14:40:00,80.85,80.93,80.83,80.93,45507.0,69.8167,69.8857,69.7994,69.8857,45507.0
2017-02-09 14:50:00,80.92,80.99,80.9,80.93,47927.0,69.8771,69.9375,69.8598,69.8857,47927.0
2017-02-09 15:00:00,80.93,81.0,80.93,80.96,77730.0,69.8857,69.9462,69.8857,69.9116,77730.0
2017-02-09 15:10:00,80.96,80.99,80.84,80.87,54584.0,69.9116,69.9375,69.808,69.8339,54584.0
2017-02-09 15:20:00,80.87,80.91,80.84,80.86,57244.0,69.8339,69.8685,69.808,69.8253,57244.0
2017-02-09 15:30:00,80.86,80.86,80.73,80.82,81223.0,69.8253,69.8253,69.713,69.7907,81223.0
2017-02-09 15:40:00,80.81,80.83,80.71,80.71,105069.0,69.7821,69.7994,69.6958,69.6958,105069.0
2017-02-09 15:50:00,80.72,80.84,80.71,80.75,171499.0,69.7044,69.808,69.6958,69.7303,171499.0
2017-02-10 09:30:00,80.96,81.39,80.86,81.09,82753.0,69.9116,70.283,69.8253,70.0239,82753.0
2017-02-10 09:40:00,81.1,81.14,80.88,81.06,217246.0,70.0325,70.0671,69.8426,69.998,217246.0
2017-02-10 09:50:00,81.05,81.18,81.04,81.14,13905.0,69.9894,70.1016,69.9807,70.0671,13905.0
2017-02-10 10:00:00,81.14,81.16,81.04,81.06,36111.0,70.0671,70.0843,69.9807,69.998,36111.0
2017-02-10 10:10:00,81.06,81.08,80.96,81.02,72637.0,69.998,70.0153,69.9116,69.9635,72637.0
2017-02-10 10:20:00,81.03,81.11,80.99,81.05,25494.0,69.9721,70.0412,69.9375,69.9894,25494.0
2017-02-10 10:30:00,81.05,81.28,81.05,81.24,27565.0,69.9894,70.188,69.9894,70.1534,27565.0
2017-02-10 10:40:00,81.25,81.35,81.25,81.27,45233.0,70.1621,70.2484,70.1621,70.1793,45233.0
2017-02-10 10:50:00,81.27,81.28,81.11,81.14,74966.0,70.1793,70.188,70.0412,70.0671,74966.0
2017-02-10 11:00:00,81.14,81.18,81.06,81.09,29079.0,70.0671,70.1016,69.998,70.0239,29079.0
2017-02-10 11:10:00,81.08,81.11,80.83,80.88,30021.0,70.0153,70.0412,69.7994,69.8426,30021.0
2017-02-10 11:20:00,80.88,80.91,80.86,80.9,23125.0,69.8426,69.8685,69.8253,69.8598,23125.0
2017-02-10 11:30:00,80.9,80.96,80.72,80.72,28402.0,69.8598,69.9116,69.7044,69.7044,28402.0
2017-02-10 11:40:00,80.73,80.87,80.72,80.76,19115.0,69.713,69.8339,69.7044,69.7389,19115.0
2017-02-10 11:50:00,80.77,80.83,80.75,80.81,22933.0,69.7476,69.7994,69.7303,69.7821,22933.0
2017-02-10 12:00:00,80.82,80.85,80.79,80.85,26762.0,69.7907,69.8167,69.7648,69.8167,26762.0
2017-02-10 12:10:00,80.85,80.88,80.74,80.78,26769.0,69.8167,69.8426,69.7217,69.7562,26769.0
2017-02-10 12:20:00,80.8,80.9,80.73,80.89,84764.0,69.7735,69.8598,69.713,69.8512,84764.0
2017-02-10 12:30:00,80.88,80.95,80.85,80.9,30283.0,69.8426,69.903,69.8167,69.8598,30283.0
2017-02-10 12:40:00,80.91,80.93,80.82,80.84,12571.0,69.8685,69.8857,69.7907,69.808,12571.0
2017-02-10 12:50:00,80.84,80.91,80.83,80.85,16313.0,69.808,69.8685,69.7994,69.8167,16313.0
2017-02-10 13:00:00,80.86,80.87,80.82,80.86,20186.0,69.8253,69.8339,69.7907,69.8253,20186.0
2017-02-10 13:10:00,80.85,80.86,80.79,80.83,17537.0,69.8167,69.8253,69.7648,69.7994,17537.0
2017-02-10 13:20:00,80.83,80.88,80.81,80.84,13681.0,69.7994,69.8426,69.7821,69.808,13681.0
2017-02-10 13:30:00,80.84,80.85,80.77,80.79,14437.0,69.808,69.8167,69.7476,69.7648,14437.0
2017-02-10 13:40:00,80.8,80.81,80.76,80.78,13085.0,69.7735,69.7821,69.7389,69.7562,13085.0
2017-02-10 13:50:00,80.78,80.78,80.69,80.7,88476.0,69.7562,69.7562,69.6785,69.6871,88476.0
2017-02-10 14:00:00,80.7,80.74,80.69,80.71,19949.0,69.6871,69.7217,69.6785,69.6958,19949.0
2017-02-10 14:10:00,80.72,80.73,80.67,80.67,21449.0,69.7044,69.713,69.6612,69.6612,21449.0
2017-02-10 14:20:00,80.67,80.68,80.62,80.64,18146.0,69.6612,69.6699,69.618,69.6353,18146.0
2017-02-10 14:30:00,80.64,80.66,80.58,80.6,22837.0,69.6353,69.6526,69.5835,69.6008,22837.0
2017-02-10 14:40:00,80.61,80.62,80.55,80.57,21655.0,69.6094,69.618,69.5576,69.5749,21655.0
2017-02-10 14:50:00,80.57,80.64,80.55,80.61,55694.0,69.5749,69.6353,69.5576,69.6094,55694.0
2017-02-10 15:00:00,80.62,80.73,80.61,80.69,28819.0,69.618,69.713,69.6094,69.6785,28819.0
2017-02-10 15:10:00,80.69,80.7,80.63,80.66,22672.0,69.6785,69.6871,69.6267,69.6526,22672.0
2017-02-10 15:20:00,80.65,80.66,80.6,80.61,26810.0,69.6439,69.6526,69.6008,69.6094,26810.0
2017-02-10 15:30:00,80.6,80.67,80.6,80.65,48391.0,69.6008,69.6612,69.6008,69.6439,48391.0
2017-02-10 15:40:00,80.65,80.65,80.55,80.56,62481.0,69.6439,69.6439,69.5576,69.5662,62481.0
2017-02-10 15:50:00,80.56,80.56,80.47,80.49,143665.0,69.5662,69.5662,69.4885,69.5058,143665.0
2017-02-13 09:30:00,80.87,80.97,80.74,80.96,23637.0,69.8339,69.9203,69.7217,69.9116,23637.0
2017-02-13 09:40:00,80.96,81.01,80.76,80.81,33119.0,69.9116,69.9548,69.7389,69.7821,33119.0
2017-02-13 09:50:00,80.8,80.87,80.66,80.85,19453.0,69.7735,69.8339,69.6526,69.8167,19453.0
2017-02-13 10:00:00,80.85,80.92,80.81,80.83,17716.0,69.8167,69.8771,69.7821,69.7994,17716.0
2017-02-13 10:10:00,80.83,80.83,80.62,80.69,14094.0,69.7994,69.7994,69.618,69.6785,14094.0
2017-02-13 10:20:00,80.71,80.72,80.66,80.68,19543.0,69.6958,69.7044,69.6526,69.6699,19543.0
2017-02-13 10:30:00,80.68,80.72,80.54,80.58,17163.0,69.6699,69.7044,69.549,69.5835,17163.0
2017-02-13 10:40:00,80.59,80.61,80.47,80.5,14133.0,69.5921,69.6094,69.4885,69.5144,14133.0
2017-02-13 10:50:00,80.5,80.6,80.49,80.57,16841.0,69.5144,69.6008,69.5058,69.5749,16841.0
2017-02-13 11:00:00,80.58,80.62,80.53,80.59,13742.0,69.5835,69.618,69.5403,69.5921,13742.0
2017-02-13 11:10:00,80.59,80.8,80.59,80.77,21366.0,69.5921,69.7735,69.5921,69.7476,21366.0
2017-02-13 11:20:00,80.75,80.89,80.75,80.79,14926.0,69.7303,69.8512,69.7303,69.7648,14926.0
2017-02-13 11:30:00,80.78,80.84,80.75,80.84,9211.0,69.7562,69.808,69.7303,69.808,9211.0
2017-02-13 11:40:00,80.81,80.83,80.77,80.82,9890.0,69.7821,69.7994,69.7476,69.7907,9890.0
2017-02-13 11:50:00,80.82,80.89,80.81,80.87,13068.0,69.7907,69.8512,69.7821,69.8339,13068.0
2017-02-13 12:00:00,80.85,80.86,80.79,80.81,14007.0,69.8167,69.8253,69.7648,69.7821,14007.0
2017-02-13 12:10:00,80.81,80.83,80.78,80.79,21335.0,69.7821,69.7994,69.7562,69.7648,21335.0
2017-02-13 12:20:00,80.78,80.79,80.76,80.78,9742.0,69.7562,69.7648,69.7389,69.7562,9742.0
2017-02-13 12:30:00,80.78,80.81,80.76,80.81,19579.0,69.7562,69.7821,69.7389,69.7821,19579.0
2017-02-13 12:40:00,80.82,80.88,80.81,80.88,15335.0,69.7907,69.8426,69.7821,69.8426,15335.0
2017-02-13 12:50:00,80.88,81.0,80.88,81.0,15727.0,69.8426,69.9462,69.8426,69.9462,15727.0
2017-02-13 13:00:00,80.98,81.0,80.94,80.94,12392.0,69.9289,69.9462,69.8944,69.8944,12392.0
2017-02-13 13:10:00,80.94,80.99,80.93,80.98,11132.0,69.8944,69.9375,69.8857,69.9289,11132.0
2017-02-13 13:20:00,81.0,81.02,80.97,81.02,19551.0,69.9462,69.9635,69.9203,69.9635,19551.0
2017-02-13 13:30:00,81.02,81.04,80.99,81.03,19535.0,69.9635,69.9807,69.9375,69.9721,19535.0
2017-02-13 13:40:00,81.03,81.05,81.0,81.0,15950.0,69.9721,69.9894,69.9462,69.9462,15950.0
2017-02-13 13:50:00,81.01,81.02,80.99,81.02,15001.0,69.9548,69.9635,69.9375,69.9635,15001.0
2017-02-13 14:00:00,81.01,81.02,80.98,80.98,15321.0,69.9548,69.9635,69.9289,69.9289,15321.0
2017-02-13 14:10:00,80.98,81.12,80.98,81.08,15158.0,69.9289,70.0498,69.9289,70.0153,15158.0
2017-02-13 14:20:00,81.08,81.11,81.04,81.05,12122.0,70.0153,70.0412,69.9807,69.9894,12122.0
2017-02-13 14:30:00,81.04,81.04,81.0,81.03,9937.0,69.9807,69.9807,69.9462,69.9721,9937.0
2017-02-13 14:40:00,81.02,81.02,80.96,80.96,11253.0,69.9635,69.9635,69.9116,69.9116,11253.0
2017-02-13 14:50:00,80.96,80.97,80.89,80.92,19298.0,69.9116,69.9203,69.8512,69.8771,19298.0
2017-02-13 15:00:00,80.91,80.92,80.86,80.9,44586.0,69.8685,69.8771,69.8253,69.8598,44586.0
2017-02-13 15:10:00,80.91,81.07,80.9,81.0,32611.0,69.8685,70.0066,69.8598,69.9462,32611.0
2017-02-13 15:20:00,81.0,81.06,80.99,81.06,27220.0,69.9462,69.998,69.9375,69.998,27220.0
2017-02-13 15:30:00,81.06,81.06,80.98,81.05,37707.0,69.998,69.998,69.9289,69.9894,37707.0
2017-02-13 15:40:00,81.05,81.05,80.96,80.99,40718.0,69.9894,69.9894,69.9116,69.9375,40718.0
2017-02-13 15:50:00,80.99,81.03,80.89,80.92,84993.0,69.9375,69.9721,69.8512,69.8771,84993.0
2017-02-14 09:30:00,80.8,80.87,80.65,80.76,37871.0,69.7735,69.8339,69.6439,69.7389,37871.0
2017-02-14 09:40:00,80.78,80.84,80.75,80.8,17936.0,69.7562,69.808,69.7303,69.7735,17936.0
2017-02-14 09:50:00,80.82,80.86,80.75,80.78,9487.0,69.7907,69.8253,69.7303,69.7562,9487.0
2017-02-14 10:00:00,80.8,80.82,80.68,80.74,12146.0,69.7735,69.7907,69.6699,69.7217,12146.0
2017-02-14 10:10:00,80.76,80.88,80.74,80.79,17317.0,69.7389,69.8426,69.7217,69.7648,17317.0
2017-02-14 10:20:00,80.8,80.89,80.79,80.84,6336.0,69.7735,69.8512,69.7648,69.808,6336.0
2017-02-14 10:30:00,80.86,80.89,80.53,80.55,10177.0,69.8253,69.8512,69.5403,69.5576,10177.0
2017-02-14 10:40:00,80.57,80.58,80.42,80.5,18723.0,69.5749,69.5835,69.4453,69.5144,18723.0
2017-02-14 10:50:00,80.52,80.64,80.5,80.5,13663.0,69.5317,69.6353,69.5144,69.5144,13663.0
2017-02-14 11:00:00,80.51,80.52,80.31,80.5,29039.0,69.5231,69.5317,69.3503,69.5144,29039.0
2017-02-14 11:10:00,80.48,80.66,80.48,80.61,18608.0,69.4971,69.6526,69.4971,69.6094,18608.0
2017-02-14 11:20:00,80.65,80.66,80.58,80.64,19134.0,69.6439,69.6526,69.5835,69.6353,19134.0
2017-02-14 11:30:00,80.64,80.72,80.63,80.72,11815.0,69.6353,69.7044,69.6267,69.7044,11815.0
2017-02-14 11:40:00,80.71,80.82,80.69,80.77,19709.0,69.6958,69.7907,69.6785,69.7476,19709.0
2017-02-14 11:50:00,80.79,80.85,80.75,80.81,22435.0,69.7648,69.8167,69.7303,69.7821,22435.0
2017-02-14 12:00:00,80.8,80.81,80.74,80.74,15532.0,69.7735,69.7821,69.7217,69.7217,15532.0
2017-02-14 12:10:00,80.73,80.75,80.65,80.69,13993.0,69.713,69.7303,69.6439,69.6785,13993.0
2017-02-14 12:20:00,80.69,80.71,80.62,80.65,13506.0,69.6785,69.6958,69.618,69.6439,13506.0
2017-02-14 12:30:00,80.64,80.72,80.63,80.65,17973.0,69.6353,69.7044,69.6267,69.6439,17973.0
2017-02-14 12:40:00,80.64,80.69,80.62,80.63,13276.0,69.6353,69.6785,69.618,69.6267,13276.0
2017-02-14 12:50:00,80.63,80.77,80.63,80.76,22496.0,69.6267,69.7476,69.6267,69.7389,22496.0
2017-02-14 13:00:00,80.75,80.76,80.69,80.71,12390.0,69.7303,69.7389,69.6785,69.6958,12390.0
2017-02-14 13:10:00,80.72,80.76,80.71,80.74,11000.0,69.7044,69.7389,69.6958,69.7217,11000.0
2017-02-14 13:20:00,80.75,80.81,80.73,80.79,10962.0,69.7303,69.7821,69.713,69.7648,10962.0
2017-02-14 13:30:00,80.8,80.9,80.77,80.89,10492.0,69.7735,69.8598,69.7476,69.8512,10492.0
2017-02-14 13:40:00,80.89,80.96,80.84,80.84,16321.0,69.8512,69.9116,69.808,69.808,16321.0
2017-02-14 13:50:00,80.84,80.86,80.75,80.76,17548.0,69.808,69.8253,69.7303,69.7389,17548.0
2017-02-14 14:00:00,80.78,80.87,80.76,80.8,23052.0,69.7562,69.8339,69.7389,69.7735,23052.0
2017-02-14 14:10:00,80.8,80.84,80.75,80.77,17591.0,69.7735,69.808,69.7303,69.7476,17591.0
2017-02-14 14:20:00,80.75,80.81,80.7,80.72,17650.0,69.7303,69.7821,69.6871,69.7044,17650.0
2017-02-14 14:30:00,80.71,80.73,80.61,80.61,20308.0,69.6958,69.713,69.6094,69.6094,20308.0
2017-02-14 14:40:00,80.62,80.68,80.62,80.63,36561.0,69.618,69.6699,69.618,69.6267,36561.0
2017-02-14 14:50:00,80.64,80.68,80.55,80.57,17430.0,69.6353,69.6699,69.5576,69.5749,17430.0
2017-02-14 15:00:00,80.56,80.65,80.55,80.58,25750.0,69.5662,69.6439,69.5576,69.5835,25750.0
2017-02-14 15:10:00,80.56,80.65,80.54,80.61,19504.0,69.5662,69.6439,69.549,69.6094,19504.0
2017-02-14 15:20:00,80.6,80.61,80.53,80.56,25715.0,69.6008,69.6094,69.5403,69.5662,25715.0
2017-02-14 15:30:00,80.54,80.61,80.52,80.61,37803.0,69.549,69.6094,69.5317,69.6094,37803.0
2017-02-14 15:40:00,80.6,80.65,80.56,80.57,53622.0,69.6008,69.6439,69.5662,69.5749,53622.0
2017-02-14 15:50:00,80.56,80.6,80.47,80.52,191984.0,69.5662,69.6008,69.4885,69.5317,191984.0
2017-02-15 09:30:00,80.5,80.71,80.38,80.57,26024.0,69.5144,69.6958,69.4108,69.5749,26024.0
2017-02-15 09:40:00,80.53,80.64,80.51,80.51,28773.0,69.5403,69.6353,69.5231,69.5231,28773.0
2017-02-15 09:50:00,80.49,80.56,80.46,80.54,14556.0,69.5058,69.5662,69.4799,69.549,14556.0
2017-02-15 10:00:00,80.53,80.69,80.52,80.69,16398.0,69.5403,69.6785,69.5317,69.6785,16398.0
2017-02-15 10:10:00,80.68,80.9,80.65,80.86,22522.0,69.6699,69.8598,69.6439,69.8253,22522.0
2017-02-15 10:20:00,80.84,80.89,80.82,80.85,18470.0,69.808,69.8512,69.7907,69.8167,18470.0
2017-02-15 10:30:00,80.85,80.89,80.78,80.78,12113.0,69.8167,69.8512,69.7562,69.7562,12113.0
2017-02-15 10:40:00,80.78,80.79,80.66,80.67,11563.0,69.7562,69.7648,69.6526,69.6612,11563.0
2017-02-15 10:50:00,80.65,80.74,80.65,80.71,25302.0,69.6439,69.7217,69.6439,69.6958,25302.0
2017-02-15 11:00:00,80.73,80.95,80.72,80.89,27014.0,69.713,69.903,69.7044,69.8512,27014.0
2017-02-15 11:10:00,80.86,81.0,80.83,80.98,14662.0,69.8253,69.9462,69.7994,69.9289,14662.0
2017-02-15 11:20:00,80.97,81.06,80.95,81.06,18172.0,69.9203,69.998,69.903,69.998,18172.0
2017-02-15 11:30:00,81.05,81.14,80.99,81.08,21081.0,69.9894,70.0671,69.9375,70.0153,21081.0
2017-02-15 11:40:00,81.08,81.11,80.99,81.05,17083.0,70.0153,70.0412,69.9375,69.9894,17083.0
2017-02-15 11:50:00,81.05,81.17,81.03,81.16,13173.0,69.9894,70.093,69.9721,70.0843,13173.0
2017-02-15 12:00:00,81.15,81.19,81.1,81.11,16739.0,70.0757,70.1103,70.0325,70.0412,16739.0
2017-02-15 12:10:00,81.12,81.16,81.11,81.16,15719.0,70.0498,70.0843,70.0412,70.0843,15719.0
2017-02-15 12:20:00,81.16,81.16,81.1,81.1,14666.0,70.0843,70.0843,70.0325,70.0325,14666.0
2017-02-15 12:30:00,81.1,81.15,81.06,81.12,18248.0,70.0325,70.0757,69.998,70.0498,18248.0
2017-02-15 12:40:00,81.12,81.13,81.05,81.11,12927.0,70.0498,70.0584,69.9894,70.0412,12927.0
2017-02-15 12:50:00,81.11,81.14,81.06,81.07,17382.0,70.0412,70.0671,69.998,70.0066,17382.0
2017-02-15 13:00:00,81.08,81.1,81.0,81.04,11760.0,70.0153,70.0325,69.9462,69.9807,11760.0
2017-02-15 13:10:00,81.04,81.1,80.95,80.98,9099.0,69.9807,70.0325,69.903,69.9289,9099.0
2017-02-15 13:20:00,80.98,81.08,80.97,81.07,10834.0,69.9289,70.0153,69.9203,70.0066,10834.0
2017-02-15 13:30:00,81.09,81.12,81.08,81.09,13200.0,70.0239,70.0498,70.0153,70.0239,13200.0
2017-02-15 13:40:00,81.09,81.14,81.08,81.12,12233.0,70.0239,70.0671,70.0153,70.0498,12233.0
2017-02-15 13:50:00,81.12,81.26,81.11,81.23,19913.0,70.0498,70.1707,70.0412,70.1448,19913.0
2017-02-15 14:00:00,81.23,81.32,81.21,81.23,20079.0,70.1448,70.2225,70.1275,70.1448,20079.0
2017-02-15 14:10:00,81.22,81.25,81.16,81.19,15715.0,70.1362,70.1621,70.0843,70.1103,15715.0
2017-02-15 14:20:00,81.2,81.28,81.2,81.28,15510.0,70.1189,70.188,70.1189,70.188,15510.0
2017-02-15 14:30:00,81.28,81.29,81.2,81.25,66077.0,70.188,70.1966,70.1189,70.1621,66077.0
2017-02-15 14:40:00,81.24,81.27,81.18,81.2,32611.0,70.1534,70.1793,70.1016,70.1189,32611.0
2017-02-15 14:50:00,81.19,81.2,81.18,81.2,28661.0,70.1103,70.1189,70.1016,70.1189,28661.0
2017-02-15 15:00:00,81.2,81.29,81.19,81.28,20826.0,70.1189,70.1966,70.1103,70.188,20826.0
2017-02-15 15:10:00,81.28,81.41,81.27,81.37,34433.0,70.188,70.3002,70.1793,70.2657,34433.0
2017-02-15 15:20:00,81.37,81.46,81.35,81.42,103817.0,70.2657,70.3434,70.2484,70.3089,103817.0
2017-02-15 15:30:00,81.42,81.48,81.42,81.44,32838.0,70.3089,70.3607,70.3089,70.3261,32838.0
2017-02-15 15:40:00,81.44,81.47,81.38,81.4,92426.0,70.3261,70.352,70.2743,70.2916,92426.0
2017-02-15 15:50:00,81.39,81.42,81.36,81.41,159847.0,70.283,70.3089,70.2571,70.3002,159847.0
2017-02-16 09:30:00,81.33,81.59,81.33,81.38,33497.0,70.2311,70.4557,70.2311,70.2743,33497.0
2017-02-16 09:40:00,81.42,81.49,81.28,81.3,10742.0,70.3089,70.3693,70.188,70.2052,10742.0
2017-02-16 09:50:00,81.37,81.37,81.24,81.32,6190.0,70.2657,70.2657,70.1534,70.2225,6190.0
2017-02-16 10:00:00,81.33,81.37,81.3,81.37,14302.0,70.2311,70.2657,70.2052,70.2657,14302.0
2017-02-16 10:10:00,81.41,81.42,81.22,81.23,15756.0,70.3002,70.3089,70.1362,70.1448,15756.0
2017-02-16 10:20:00,81.23,81.39,81.23,81.35,16178.0,70.1448,70.283,70.1448,70.2484,16178.0
2017-02-16 10:30:00,81.38,81.42,81.3,81.32,13327.0,70.2743,70.3089,70.2052,70.2225,13327.0
2017-02-16 10:40:00,81.33,81.34,80.99,80.99,36487.0,70.2311,70.2398,69.9375,69.9375,36487.0
2017-02-16 10:50:00,81.01,81.01,80.81,80.97,28892.0,69.9548,69.9548,69.7821,69.9203,28892.0
2017-02-16 11:00:00,80.97,81.04,80.94,80.98,16515.0,69.9203,69.9807,69.8944,69.9289,16515.0
2017-02-16 11:10:00,81.01,81.08,80.95,81.07,9211.0,69.9548,70.0153,69.903,70.0066,9211.0
2017-02-16 11:20:00,81.08,81.15,81.08,81.15,5607.0,70.0153,70.0757,70.0153,70.0757,5607.0
2017-02-16 11:30:00,81.14,81.17,81.11,81.16,5123.0,70.0671,70.093,70.0412,70.0843,5123.0
2017-02-16 11:40:00,81.15,81.23,81.14,81.21,6133.0,70.0757,70.1448,70.0671,70.1275,6133.0
2017-02-16 11:50:00,81.22,81.33,81.21,81.32,8710.0,70.1362,70.2311,70.1275,70.2225,8710.0
2017-02-16 12:00:00,81.33,81.33,81.25,81.29,10933.0,70.2311,70.2311,70.1621,70.1966,10933.0
2017-02-16 12:10:00,81.29,81.37,81.29,81.37,8312.0,70.1966,70.2657,70.1966,70.2657,8312.0
2017-02-16 12:20:00,81.37,81.46,81.37,81.44,15148.0,70.2657,70.3434,70.2657,70.3261,15148.0
2017-02-16 12:30:00,81.43,81.45,81.34,81.45,15719.0,70.3175,70.3348,70.2398,70.3348,15719.0
2017-02-16 12:40:00,81.44,81.45,81.4,81.43,9180.0,70.3261,70.3348,70.2916,70.3175,9180.0
2017-02-16 12:50:00,81.46,81.47,81.41,81.42,8910.0,70.3434,70.352,70.3002,70.3089,8910.0
2017-02-16 13:00:00,81.42,81.45,81.37,81.39,9570.0,70.3089,70.3348,70.2657,70.283,9570.0
2017-02-16 13:10:00,81.4,81.42,81.37,81.4,6950.0,70.2916,70.3089,70.2657,70.2916,6950.0
2017-02-16 13:20:00,81.4,81.43,81.26,81.35,31544.0,70.2916,70.3175,70.1707,70.2484,31544.0
2017-02-16 13:30:00,81.34,81.43,81.33,81.42,14241.0,70.2398,70.3175,70.2311,70.3089,14241.0
2017-02-16 13:40:00,81.42,81.44,81.33,81.35,12907.0,70.3089,70.3261,70.2311,70.2484,12907.0
2017-02-16 13:50:00,81.37,81.43,81.36,81.4,7486.0,70.2657,70.3175,70.2571,70.2916,7486.0
2017-02-16 14:00:00,81.39,81.51,81.39,81.51,18094.0,70.283,70.3866,70.283,70.3866,18094.0
2017-02-16 14:10:00,81.53,81.55,81.49,81.51,32353.0,70.4039,70.4211,70.3693,70.3866,32353.0
2017-02-16 14:20:00,81.51,81.57,81.5,81.57,18305.0,70.3866,70.4384,70.3779,70.4384,18305.0
2017-02-16 14:30:00,81.57,81.57,81.47,81.54,20569.0,70.4384,70.4384,70.352,70.4125,20569.0
2017-02-16 14:40:00,81.54,81.6,81.51,81.6,10034.0,70.4125,70.4643,70.3866,70.4643,10034.0
2017-02-16 14:50:00,81.58,81.63,81.53,81.58,27460.0,70.447,70.4902,70.4039,70.447,27460.0
2017-02-16 15:00:00,81.58,81.6,81.54,81.54,14761.0,70.447,70.4643,70.4125,70.4125,14761.0
2017-02-16 15:10:00,81.54,81.58,81.53,81.53,14105.0,70.4125,70.447,70.4039,70.4039,14105.0
2017-02-16 15:20:00,81.53,81.57,81.51,81.55,19629.0,70.4039,70.4384,70.3866,70.4211,19629.0
2017-02-16 15:30:00,81.55,81.6,81.53,81.6,28127.0,70.4211,70.4643,70.4039,70.4643,28127.0
2017-02-16 15:40:00,81.59,81.62,81.51,81.52,29215.0,70.4557,70.4816,70.3866,70.3952,29215.0
2017-02-16 15:50:00,81.52,81.74,81.52,81.71,163290.0,70.3952,70.5852,70.3952,70.5593,163290.0
2017-02-17 09:30:00,81.57,81.62,81.19,81.19,80501.0,70.4384,70.4816,70.1103,70.1103,80501.0
2017-02-17 09:40:00,81.23,81.33,81.15,81.27,30707.0,70.1448,70.2311,70.0757,70.1793,30707.0
2017-02-17 09:50:00,81.25,81.26,81.04,81.18,17894.0,70.1621,70.1707,69.9807,70.1016,17894.0
2017-02-17 10:00:00,81.18,81.31,81.14,81.31,12436.0,70.1016,70.2139,70.0671,70.2139,12436.0
2017-02-17 10:10:00,81.29,81.35,81.27,81.35,11444.0,70.1966,70.2484,70.1793,70.2484,11444.0
2017-02-17 10:20:00,81.36,81.36,81.28,81.35,10286.0,70.2571,70.2571,70.188,70.2484,10286.0
2017-02-17 10:30:00,81.36,81.36,81.27,81.33,19830.0,70.2571,70.2571,70.1793,70.2311,19830.0
2017-02-17 10:40:00,81.33,81.44,81.32,81.33,17147.0,70.2311,70.3261,70.2225,70.2311,17147.0
2017-02-17 10:50:00,81.33,81.37,81.29,81.34,11948.0,70.2311,70.2657,70.1966,70.2398,11948.0
2017-02-17 11:00:00,81.34,81.41,81.32,81.38,13473.0,70.2398,70.3002,70.2225,70.2743,13473.0
2017-02-17 11:10:00,81.38,81.5,81.38,81.44,10023.0,70.2743,70.3779,70.2743,70.3261,10023.0
2017-02-17 11:20:00,81.42,81.42,81.35,81.37,10729.0,70.3089,70.3089,70.2484,70.2657,10729.0
2017-02-17 11:30:00,81.37,81.52,81.37,81.43,9141.0,70.2657,70.3952,70.2657,70.3175,9141.0
2017-02-17 11:40:00,81.42,81.48,81.42,81.46,7466.0,70.3089,70.3607,70.3089,70.3434,7466.0
2017-02-17 11:50:00,81.45,81.48,81.39,81.42,7290.0,70.3348,70.3607,70.283,70.3089,7290.0
2017-02-17 12:00:00,81.41,81.44,81.4,81.42,18433.0,70.3002,70.3261,70.2916,70.3089,18433.0
2017-02-17 12:10:00,81.42,81.48,81.42,81.46,9458.0,70.3089,70.3607,70.3089,70.3434,9458.0
2017-02-17 12:20:00,81.46,81.59,81.46,81.57,9843.0,70.3434,70.4557,70.3434,70.4384,9843.0
2017-02-17 12:30:00,81.58,81.6,81.55,81.55,10548.0,70.447,70.4643,70.4211,70.4211,10548.0
2017-02-17 12:40:00,81.55,81.58,81.53,81.58,8649.0,70.4211,70.447,70.4039,70.447,8649.0
2017-02-17 12:50:00,81.58,81.59,81.53,81.59,5970.0,70.447,70.4557,70.4039,70.4557,5970.0
2017-02-17 13:00:00,81.58,81.6,81.54,81.54,9999.0,70.447,70.4643,70.4125,70.4125,9999.0
2017-02-17 13:10:00,81.55,81.6,81.55,81.6,7119.0,70.4211,70.4643,70.4211,70.4643,7119.0
2017-02-17 13:20:00,81.61,81.65,81.61,81.65,9080.0,70.4729,70.5075,70.4729,70.5075,9080.0
2017-02-17 13:30:00,81.65,81.73,81.65,81.72,9961.0,70.5075,70.5766,70.5075,70.5679,9961.0
2017-02-17 13:40:00,81.72,81.8,81.7,81.75,33527.0,70.5679,70.637,70.5507,70.5938,33527.0
2017-02-17 13:50:00,81.75,81.87,81.73,81.86,32389.0,70.5938,70.6975,70.5766,70.6888,32389.0
2017-02-17 14:00:00,81.86,81.88,81.73,81.74,25969.0,70.6888,70.7061,70.5766,70.5852,25969.0
2017-02-17 14:10:00,81.75,81.81,81.75,81.79,11297.0,70.5938,70.6456,70.5938,70.6284,11297.0
2017-02-17 14:20:00,81.77,81.79,81.75,81.76,7235.0,70.6111,70.6284,70.5938,70.6025,7235.0
2017-02-17 14:30:00,81.77,81.79,81.74,81.76,8806.0,70.6111,70.6284,70.5852,70.6025,8806.0
2017-02-17 14:40:00,81.76,81.8,81.76,81.79,9204.0,70.6025,70.637,70.6025,70.6284,9204.0
2017-02-17 14:50:00,81.79,81.83,81.77,81.8,12438.0,70.6284,70.6629,70.6111,70.637,12438.0
2017-02-17 15:00:00,81.79,81.84,81.78,81.84,6680.0,70.6284,70.6716,70.6197,70.6716,6680.0
2017-02-17 15:10:00,81.83,81.88,81.82,81.86,16967.0,70.6629,70.7061,70.6543,70.6888,16967.0
2017-02-17 15:20:00,81.86,81.91,81.83,81.91,20671.0,70.6888,70.732,70.6629,70.732,20671.0
2017-02-17 15:30:00,81.91,81.96,81.83,81.84,42012.0,70.732,70.7752,70.6629,70.6716,42012.0
2017-02-17 15:40:00,81.85,81.92,81.84,81.88,46094.0,70.6802,70.7406,70.6716,70.7061,46094.0
2017-02-17 15:50:00,81.88,82.05,81.88,82.02,104861.0,70.7061,70.8529,70.7061,70.827,104861.0
2017-02-21 09:30:00,81.74,81.99,81.73,81.86,34224.0,70.5852,70.8011,70.5766,70.6888,34224.0
2017-02-21 09:40:00,81.87,81.97,81.87,81.93,20309.0,70.6975,70.7838,70.6975,70.7493,20309.0
2017-02-21 09:50:00,81.94,81.99,81.92,81.95,15670.0,70.7579,70.8011,70.7406,70.7665,15670.0
2017-02-21 10:00:00,81.96,82.14,81.96,82.12,21113.0,70.7752,70.9306,70.7752,70.9133,21113.0
2017-02-21 10:10:00,82.12,82.17,82.06,82.17,21625.0,70.9133,70.9565,70.8615,70.9565,21625.0
2017-02-21 10:20:00,82.16,82.27,82.12,82.19,29546.0,70.9479,71.0429,70.9133,70.9738,29546.0
2017-02-21 10:30:00,82.2,82.2,82.11,82.17,12788.0,70.9824,70.9824,70.9047,70.9565,12788.0
2017-02-21 10:40:00,82.17,82.24,82.16,82.19,14305.0,70.9565,71.017,70.9479,70.9738,14305.0
2017-02-21 10:50:00,82.19,82.25,82.17,82.21,15105.0,70.9738,71.0256,70.9565,70.9911,15105.0
2017-02-21 11:00:00,82.21,82.27,82.21,82.27,10886.0,70.9911,71.0429,70.9911,71.0429,10886.0
2017-02-21 11:10:00,82.26,82.35,82.24,82.31,18165.0,71.0342,71.112,71.017,71.0774,18165.0
2017-02-21 11:20:00,82.32,82.33,82.2,82.26,26666.0,71.086,71.0947,70.9824,71.0342,26666.0
2017-02-21 11:30:00,82.26,82.28,82.2,82.23,30690.0,71.0342,71.0515,70.9824,71.0083,30690.0
2017-02-21 11:40:00,82.23,82.27,82.22,82.24,12500.0,71.0083,71.0429,70.9997,71.017,12500.0
2017-02-21 11:50:00,82.25,82.32,82.22,82.31,11978.0,71.0256,71.086,70.9997,71.0774,11978.0
2017-02-21 12:00:00,82.3,82.31,82.26,82.28,20283.0,71.0688,71.0774,71.0342,71.0515,20283.0
2017-02-21 12:10:00,82.28,82.3,82.25,82.3,16105.0,71.0515,71.0688,71.0256,71.0688,16105.0
2017-02-21 12:20:00,82.29,82.37,82.24,82.34,22028.0,71.0601,71.1292,71.017,71.1033,22028.0
2017-02-21 12:30:00,82.36,82.37,82.3,82.34,14025.0,71.1206,71.1292,71.0688,71.1033,14025.0
2017-02-21 12:40:00,82.32,82.32,82.27,82.3,15561.0,71.086,71.086,71.0429,71.0688,15561.0
2017-02-21 12:50:00,82.3,82.3,82.21,82.21,6351.0,71.0688,71.0688,70.9911,70.9911,6351.0
2017-02-21 13:00:00,82.2,82.24,82.16,82.23,31976.0,70.9824,71.017,70.9479,71.0083,31976.0
2017-02-21 13:10:00,82.22,82.24,82.18,82.22,17412.0,70.9997,71.017,70.9652,70.9997,17412.0
2017-02-21 13:20:00,82.22,82.32,82.2,82.31,13060.0,70.9997,71.086,70.9824,71.0774,13060.0
2017-02-21 13:30:00,82.31,82.32,82.18,82.19,17536.0,71.0774,71.086,70.9652,70.9738,17536.0
2017-02-21 13:40:00,82.17,82.17,82.1,82.16,13211.0,70.9565,70.9565,70.8961,70.9479,13211.0
2017-02-21 13:50:00,82.17,82.25,82.15,82.24,20860.0,70.9565,71.0256,70.9392,71.017,20860.0
2017-02-21 14:00:00,82.23,82.3,82.22,82.29,16619.0,71.0083,71.0688,70.9997,71.0601,16619.0
2017-02-21 14:10:00,82.3,82.33,82.29,82.32,16234.0,71.0688,71.0947,71.0601,71.086,16234.0
2017-02-21 14:20:00,82.33,82.37,82.24,82.24,23102.0,71.0947,71.1292,71.017,71.017,23102.0
2017-02-21 14:30:00,82.23,82.26,82.16,82.26,36035.0,71.0083,71.0342,70.9479,71.0342,36035.0
2017-02-21 14:40:00,82.26,82.32,82.23,82.31,32263.0,71.0342,71.086,71.0083,71.0774,32263.0
2017-02-21 14:50:00,82.31,82.36,82.27,82.36,20024.0,71.0774,71.1206,71.0429,71.1206,20024.0
2017-02-21 15:00:00,82.36,82.36,82.27,82.28,21642.0,71.1206,71.1206,71.0429,71.0515,21642.0
2017-02-21 15:10:00,82.28,82.36,82.27,82.33,24652.0,71.0515,71.1206,71.0429,71.0947,24652.0
2017-02-21 15:20:00,82.32,82.33,82.27,82.28,22626.0,71.086,71.0947,71.0429,71.0515,22626.0
2017-02-21 15:30:00,82.27,82.3,82.26,82.27,144731.0,71.0429,71.0688,71.0342,71.0429,144731.0
2017-02-21 15:40:00,82.27,82.28,82.21,82.22,48208.0,71.0429,71.0515,70.9911,70.9997,48208.0
2017-02-21 15:50:00,82.22,82.25,82.17,82.18,88136.0,70.9997,71.0256,70.9565,70.9652,88136.0
2017-02-22 09:30:00,81.91,82.17,81.81,81.92,18352.0,70.732,70.9565,70.6456,70.7406,18352.0
2017-02-22 09:40:00,81.96,82.17,81.94,82.17,14233.0,70.7752,70.9565,70.7579,70.9565,14233.0
2017-02-22 09:50:00,82.19,82.35,82.16,82.31,40186.0,70.9738,71.112,70.9479,71.0774,40186.0
2017-02-22 10:00:00,82.34,82.49,82.32,82.48,23227.0,71.1033,71.2328,71.086,71.2242,23227.0
2017-02-22 10:10:00,82.5,82.61,82.49,82.6,19871.0,71.2415,71.3365,71.2328,71.3278,19871.0
2017-02-22 10:20:00,82.59,82.66,82.55,82.65,52324.0,71.3192,71.3796,71.2847,71.371,52324.0
2017-02-22 10:30:00,82.64,82.64,82.5,82.55,15590.0,71.3624,71.3624,71.2415,71.2847,15590.0
2017-02-22 10:40:00,82.54,82.57,82.49,82.55,22509.0,71.276,71.3019,71.2328,71.2847,22509.0
2017-02-22 10:50:00,82.54,82.6,82.48,82.58,21243.0,71.276,71.3278,71.2242,71.3106,21243.0
2017-02-22 11:00:00,82.6,82.72,82.6,82.71,31024.0,71.3278,71.4315,71.3278,71.4228,31024.0
2017-02-22 11:10:00,82.71,82.78,82.67,82.78,13137.0,71.4228,71.4833,71.3883,71.4833,13137.0
2017-02-22 11:20:00,82.79,82.83,82.75,82.83,10579.0,71.4919,71.5264,71.4574,71.5264,10579.0
2017-02-22 11:30:00,82.83,82.87,82.77,82.79,12938.0,71.5264,71.561,71.4746,71.4919,12938.0
2017-02-22 11:40:00,82.79,82.81,82.75,82.76,12922.0,71.4919,71.5092,71.4574,71.466,12922.0
2017-02-22 11:50:00,82.74,82.86,82.71,82.83,24118.0,71.4487,71.5524,71.4228,71.5264,24118.0
2017-02-22 12:00:00,82.82,82.83,82.71,82.71,22093.0,71.5178,71.5264,71.4228,71.4228,22093.0
2017-02-22 12:10:00,82.71,82.8,82.71,82.8,26283.0,71.4228,71.5005,71.4228,71.5005,26283.0
2017-02-22 12:20:00,82.79,82.82,82.79,82.8,7403.0,71.4919,71.5178,71.4919,71.5005,7403.0
2017-02-22 12:30:00,82.8,82.82,82.74,82.76,14230.0,71.5005,71.5178,71.4487,71.466,14230.0
2017-02-22 12:40:00,82.78,82.79,82.74,82.79,8501.0,71.4833,71.4919,71.4487,71.4919,8501.0
2017-02-22 12:50:00,82.77,82.78,82.73,82.74,7377.0,71.4746,71.4833,71.4401,71.4487,7377.0
2017-02-22 13:00:00,82.75,82.76,82.69,82.69,13615.0,71.4574,71.466,71.4056,71.4056,13615.0
2017-02-22 13:10:00,82.7,82.75,82.7,82.73,8325.0,71.4142,71.4574,71.4142,71.4401,8325.0
2017-02-22 13:20:00,82.71,82.78,82.7,82.77,24158.0,71.4228,71.4833,71.4142,71.4746,24158.0
2017-02-22 13:30:00,82.79,82.92,82.78,82.92,15948.0,71.4919,71.6042,71.4833,71.6042,15948.0
2017-02-22 13:40:00,82.92,82.93,82.86,82.88,23037.0,71.6042,71.6128,71.5524,71.5696,23037.0
2017-02-22 13:50:00,82.88,82.89,82.87,82.87,12867.0,71.5696,71.5783,71.561,71.561,12867.0
2017-02-22 14:00:00,82.87,82.9,82.82,82.82,17700.0,71.561,71.5869,71.5178,71.5178,17700.0
2017-02-22 14:10:00,82.81,82.87,82.77,82.86,21639.0,71.5092,71.561,71.4746,71.5524,21639.0
2017-02-22 14:20:00,82.86,82.96,82.83,82.94,36363.0,71.5524,71.6387,71.5264,71.6214,36363.0
2017-02-22 14:30:00,82.92,82.96,82.89,82.92,19407.0,71.6042,71.6387,71.5783,71.6042,19407.0
2017-02-22 14:40:00,82.92,82.92,82.84,82.86,13660.0,71.6042,71.6042,71.5351,71.5524,13660.0
2017-02-22 14:50:00,82.86,82.96,82.85,82.96,17817.0,71.5524,71.6387,71.5437,71.6387,17817.0
2017-02-22 15:00:00,82.93,82.95,82.91,82.92,23539.0,71.6128,71.6301,71.5955,71.6042,23539.0
2017-02-22 15:10:00,82.93,82.98,82.91,82.92,17034.0,71.6128,71.656,71.5955,71.6042,17034.0
2017-02-22 15:20:00,82.9,82.99,82.87,82.97,26024.0,71.5869,71.6646,71.561,71.6473,26024.0
2017-02-22 15:30:00,82.98,82.98,82.95,82.98,29618.0,71.656,71.656,71.6301,71.656,29618.0
2017-02-22 15:40:00,82.97,82.98,82.86,82.88,36043.0,71.6473,71.656,71.5524,71.5696,36043.0
2017-02-22 15:50:00,82.88,82.97,82.79,82.83,105763.0,71.5696,71.6473,71.4919,71.5264,105763.0
2017-02-23 09:30:00,83.0,83.0,82.68,82.72,18877.0,71.6732,71.6732,71.3969,71.4315,18877.0
2017-02-23 09:40:00,82.72,82.99,82.7,82.97,16363.0,71.4315,71.6646,71.4142,71.6473,16363.0
2017-02-23 09:50:00,82.98,83.07,82.88,82.94,13750.0,71.656,71.7337,71.5696,71.6214,13750.0
2017-02-23 10:00:00,82.93,82.95,82.78,82.84,210307.0,71.6128,71.6301,71.4833,71.5351,210307.0
2017-02-23 10:10:00,82.82,82.84,82.67,82.69,64735.0,71.5178,71.5351,71.3883,71.4056,64735.0
2017-02-23 10:20:00,82.7,82.75,82.61,82.65,16776.0,71.4142,71.4574,71.3365,71.371,16776.0
2017-02-23 10:30:00,82.65,82.76,82.6,82.72,23879.0,71.371,71.466,71.3278,71.4315,23879.0
2017-02-23 10:40:00,82.7,82.74,82.68,82.72,8208.0,71.4142,71.4487,71.3969,71.4315,8208.0
2017-02-23 10:50:00,82.74,82.74,82.5,82.51,26828.0,71.4487,71.4487,71.2415,71.2501,26828.0
2017-02-23 11:00:00,82.53,82.71,82.53,82.71,42258.0,71.2674,71.4228,71.2674,71.4228,42258.0
2017-02-23 11:10:00,82.69,82.76,82.64,82.76,8338.0,71.4056,71.466,71.3624,71.466,8338.0
2017-02-23 11:20:00,82.77,82.81,82.71,82.81,75519.0,71.4746,71.5092,71.4228,71.5092,75519.0
2017-02-23 11:30:00,82.77,82.87,82.77,82.84,21993.0,71.4746,71.561,71.4746,71.5351,21993.0
2017-02-23 11:40:00,82.82,82.85,82.8,82.85,11597.0,71.5178,71.5437,71.5005,71.5437,11597.0
2017-02-23 11:50:00,82.86,82.88,82.78,82.78,19252.0,71.5524,71.5696,71.4833,71.4833,19252.0
2017-02-23 12:00:00,82.8,82.83,82.78,82.81,16784.0,71.5005,71.5264,71.4833,71.5092,16784.0
2017-02-23 12:10:00,82.82,82.95,82.81,82.94,14815.0,71.5178,71.6301,71.5092,71.6214,14815.0
2017-02-23 12:20:00,82.94,83.03,82.93,83.03,46391.0,71.6214,71.6992,71.6128,71.6992,46391.0
2017-02-23 12:30:00,83.03,83.14,83.03,83.13,13087.0,71.6992,71.7941,71.6992,71.7855,13087.0
2017-02-23 12:40:00,83.14,83.15,83.08,83.08,16585.0,71.7941,71.8028,71.7423,71.7423,16585.0
2017-02-23 12:50:00,83.07,83.07,83.0,83.03,8351.0,71.7337,71.7337,71.6732,71.6992,8351.0
2017-02-23 13:00:00,83.01,83.03,82.94,82.94,14731.0,71.6819,71.6992,71.6214,71.6214,14731.0
2017-02-23 13:10:00,82.92,83.0,82.92,82.98,33962.0,71.6042,71.6732,71.6042,71.656,33962.0
2017-02-23 13:20:00,82.99,82.99,82.89,82.89,8003.0,71.6646,71.6646,71.5783,71.5783,8003.0
2017-02-23 13:30:00,82.9,82.96,82.86,82.96,10139.0,71.5869,71.6387,71.5524,71.6387,10139.0
2017-02-23 13:40:00,82.96,83.09,82.96,83.08,11960.0,71.6387,71.751,71.6387,71.7423,11960.0
2017-02-23 13:50:00,83.06,83.11,83.01,83.1,12550.0,71.7251,71.7682,71.6819,71.7596,12550.0
2017-02-23 14:00:00,83.11,83.13,83.03,83.04,13505.0,71.7682,71.7855,71.6992,71.7078,13505.0
2017-02-23 14:10:00,83.03,83.04,82.99,82.99,18840.0,71.6992,71.7078,71.6646,71.6646,18840.0
2017-02-23 14:20:00,82.99,83.07,82.96,83.07,18919.0,71.6646,71.7337,71.6387,71.7337,18919.0
2017-02-23 14:30:00,83.06,83.11,83.05,83.11,17442.0,71.7251,71.7682,71.7164,71.7682,17442.0
2017-02-23 14:40:00,83.11,83.16,83.08,83.14,64140.0,71.7682,71.8114,71.7423,71.7941,64140.0
2017-02-23 14:50:00,83.15,83.2,83.14,83.18,20660.0,71.8028,71.846,71.7941,71.8287,20660.0
2017-02-23 15:00:00,83.17,83.19,83.16,83.17,17103.0,71.8201,71.8373,71.8114,71.8201,17103.0
2017-02-23 15:10:00,83.17,83.19,83.08,83.13,63306.0,71.8201,71.8373,71.7423,71.7855,63306.0
2017-02-23 15:20:00,83.13,83.14,83.03,83.03,41566.0,71.7855,71.7941,71.6992,71.6992,41566.0
2017-02-23 15:30:00,83.03,83.05,82.92,83.04,85350.0,71.6992,71.7164,71.6042,71.7078,85350.0
2017-02-23 15:40:00,83.04,83.04,82.97,83.01,44828.0,71.7078,71.7078,71.6473,71.6819,44828.0
2017-02-23 15:50:00,83.02,83.09,82.99,83.09,95439.0,71.6905,71.751,71.6646,71.751,95439.0
2017-02-24 09:30:00,82.14,82.89,81.72,82.84,68753.0,70.9306,71.5783,70.5679,71.5351,68753.0
2017-02-24 09:40:00,82.78,83.06,82.71,83.02,36197.0,71.4833,71.7251,71.4228,71.6905,36197.0
2017-02-24 09:50:00,83.02,83.21,83.0,83.06,65135.0,71.6905,71.8546,71.6732,71.7251,65135.0
2017-02-24 10:00:00,83.11,83.16,82.88,82.99,21817.0,71.7682,71.8114,71.5696,71.6646,21817.0
2017-02-24 10:10:00,83.01,83.09,82.88,82.99,26535.0,71.6819,71.751,71.5696,71.6646,26535.0
2017-02-24 10:20:00,82.98,83.01,82.9,82.92,20102.0,71.656,71.6819,71.5869,71.6042,20102.0
2017-02-24 10:30:00,82.95,83.0,82.94,82.99,14607.0,71.6301,71.6732,71.6214,71.6646,14607.0
2017-02-24 10:40:00,82.98,83.0,82.95,83.0,50731.0,71.656,71.6732,71.6301,71.6732,50731.0
2017-02-24 10:50:00,83.0,83.22,82.97,83.22,91110.0,71.6732,71.8632,71.6473,71.8632,91110.0
2017-02-24 11:00:00,83.21,83.45,83.18,83.32,31794.0,71.8546,72.0618,71.8287,71.9496,31794.0
2017-02-24 11:10:00,83.31,83.34,83.24,83.34,23624.0,71.9409,71.9669,71.8805,71.9669,23624.0
2017-02-24 11:20:00,83.36,83.36,83.27,83.3,21900.0,71.9841,71.9841,71.9064,71.9323,21900.0
2017-02-24 11:30:00,83.3,83.31,83.26,83.28,32372.0,71.9323,71.9409,71.8978,71.915,32372.0
2017-02-24 11:40:00,83.28,83.41,83.26,83.39,20690.0,71.915,72.0273,71.8978,72.01,20690.0
2017-02-24 11:50:00,83.39,83.43,83.35,83.4,14028.0,72.01,72.0446,71.9755,72.0187,14028.0
2017-02-24 12:00:00,83.4,83.49,83.39,83.45,21549.0,72.0187,72.0964,72.01,72.0618,21549.0
2017-02-24 12:10:00,83.45,83.49,83.39,83.42,36298.0,72.0618,72.0964,72.01,72.0359,36298.0
2017-02-24 12:20:00,83.41,83.46,83.4,83.44,14893.0,72.0273,72.0705,72.0187,72.0532,14893.0
2017-02-24 12:30:00,83.44,83.47,83.42,83.43,9584.0,72.0532,72.0791,72.0359,72.0446,9584.0
2017-02-24 12:40:00,83.43,83.48,83.43,83.46,14144.0,72.0446,72.0877,72.0446,72.0705,14144.0
2017-02-24 12:50:00,83.45,83.49,83.42,83.45,39140.0,72.0618,72.0964,72.0359,72.0618,39140.0
2017-02-24 13:00:00,83.44,83.45,83.35,83.37,20102.0,72.0532,72.0618,71.9755,71.9928,20102.0
2017-02-24 13:10:00,83.38,83.43,83.38,83.41,10194.0,72.0014,72.0446,72.0014,72.0273,10194.0
2017-02-24 13:20:00,83.42,83.43,83.39,83.41,6962.0,72.0359,72.0446,72.01,72.0273,6962.0
2017-02-24 13:30:00,83.42,83.48,83.41,83.45,11973.0,72.0359,72.0877,72.0273,72.0618,11973.0
2017-02-24 13:40:00,83.45,83.48,83.4,83.41,14539.0,72.0618,72.0877,72.0187,72.0273,14539.0
2017-02-24 13:50:00,83.41,83.44,83.4,83.44,30186.0,72.0273,72.0532,72.0187,72.0532,30186.0
2017-02-24 14:00:00,83.44,83.52,83.4,83.48,82391.0,72.0532,72.1223,72.0187,72.0877,82391.0
2017-02-24 14:10:00,83.48,83.57,83.42,83.44,241049.0,72.0877,72.1655,72.0359,72.0532,241049.0
2017-02-24 14:20:00,83.43,83.47,83.25,83.37,277256.0,72.0446,72.0791,71.8891,71.9928,277256.0
2017-02-24 14:30:00,83.37,83.43,83.37,83.42,15796.0,71.9928,72.0446,71.9928,72.0359,15796.0
2017-02-24 14:40:00,83.42,83.46,83.42,83.44,27899.0,72.0359,72.0705,72.0359,72.0532,27899.0
2017-02-24 14:50:00,83.43,83.46,83.35,83.35,22358.0,72.0446,72.0705,71.9755,71.9755,22358.0
2017-02-24 15:00:00,83.36,83.41,83.34,83.4,61911.0,71.9841,72.0273,71.9669,72.0187,61911.0
2017-02-24 15:10:00,83.4,83.42,83.39,83.41,21238.0,72.0187,72.0359,72.01,72.0273,21238.0
2017-02-24 15:20:00,83.41,83.46,83.38,83.41,38462.0,72.0273,72.0705,72.0014,72.0273,38462.0
2017-02-24 15:30:00,83.41,83.48,83.38,83.47,42393.0,72.0273,72.0877,72.0014,72.0791,42393.0
2017-02-24 15:40:00,83.47,83.65,83.47,83.64,120750.0,72.0791,72.2345,72.0791,72.2259,120750.0
2017-02-24 15:50:00,83.65,83.86,83.64,83.84,266448.0,72.2345,72.4159,72.2259,72.3986,266448.0
2017-02-27 09:30:00,83.75,83.8,83.3,83.3,35458.0,72.3209,72.3641,71.9323,71.9323,35458.0
2017-02-27 09:40:00,83.29,83.39,83.13,83.3,35632.0,71.9237,72.01,71.7855,71.9323,35632.0
2017-02-27 09:50:00,83.31,83.56,83.3,83.56,24352.0,71.9409,72.1568,71.9323,72.1568,24352.0
2017-02-27 10:00:00,83.52,83.52,83.17,83.31,25722.0,72.1223,72.1223,71.8201,71.9409,25722.0
2017-02-27 10:10:00,83.36,83.46,83.16,83.17,22022.0,71.9841,72.0705,71.8114,71.8201,22022.0
2017-02-27 10:20:00,83.17,83.42,83.17,83.37,16096.0,71.8201,72.0359,71.8201,71.9928,16096.0
2017-02-27 10:30:00,83.37,83.38,83.19,83.34,20375.0,71.9928,72.0014,71.8373,71.9669,20375.0
2017-02-27 10:40:00,83.34,83.54,83.3,83.32,20780.0,71.9669,72.1396,71.9323,71.9496,20780.0
2017-02-27 10:50:00,83.32,83.36,83.13,83.17,13156.0,71.9496,71.9841,71.7855,71.8201,13156.0
2017-02-27 11:00:00,83.16,83.22,83.06,83.07,21128.0,71.8114,71.8632,71.7251,71.7337,21128.0
2017-02-27 11:10:00,83.08,83.09,82.98,83.0,37023.0,71.7423,71.751,71.656,71.6732,37023.0
2017-02-27 11:20:00,83.0,83.14,82.93,83.05,33904.0,71.6732,71.7941,71.6128,71.7164,33904.0
2017-02-27 11:30:00,83.04,83.04,82.87,82.89,20864.0,71.7078,71.7078,71.561,71.5783,20864.0
2017-02-27 11:40:00,82.89,83.07,82.89,83.04,44386.0,71.5783,71.7337,71.5783,71.7078,44386.0
2017-02-27 11:50:00,83.03,83.14,83.0,83.01,16591.0,71.6992,71.7941,71.6732,71.6819,16591.0
2017-02-27 12:00:00,83.01,83.01,82.8,82.82,51653.0,71.6819,71.6819,71.5005,71.5178,51653.0
2017-02-27 12:10:00,82.82,82.99,82.79,82.98,47305.0,71.5178,71.6646,71.4919,71.656,47305.0
2017-02-27 12:20:00,82.99,82.99,82.9,82.91,19399.0,71.6646,71.6646,71.5869,71.5955,19399.0
2017-02-27 12:30:00,82.92,82.94,82.87,82.92,16177.0,71.6042,71.6214,71.561,71.6042,16177.0
2017-02-27 12:40:00,82.92,82.96,82.88,82.92,26267.0,71.6042,71.6387,71.5696,71.6042,26267.0
2017-02-27 12:50:00,82.93,82.95,82.85,82.86,30642.0,71.6128,71.6301,71.5437,71.5524,30642.0
2017-02-27 13:00:00,82.85,82.92,82.81,82.89,20581.0,71.5437,71.6042,71.5092,71.5783,20581.0
2017-02-27 13:10:00,82.89,82.91,82.82,82.84,17173.0,71.5783,71.5955,71.5178,71.5351,17173.0
2017-02-27 13:20:00,82.84,82.93,82.82,82.93,20933.0,71.5351,71.6128,71.5178,71.6128,20933.0
2017-02-27 13:30:00,82.93,82.93,82.82,82.84,24355.0,71.6128,71.6128,71.5178,71.5351,24355.0
2017-02-27 13:40:00,82.85,82.85,82.71,82.75,21600.0,71.5437,71.5437,71.4228,71.4574,21600.0
2017-02-27 13:50:00,82.75,82.83,82.74,82.81,17501.0,71.4574,71.5264,71.4487,71.5092,17501.0
2017-02-27 14:00:00,82.81,82.86,82.77,82.85,24142.0,71.5092,71.5524,71.4746,71.5437,24142.0
2017-02-27 14:10:00,82.85,82.87,82.8,82.86,16119.0,71.5437,71.561,71.5005,71.5524,16119.0
2017-02-27 14:20:00,82.86,82.94,82.85,82.85,36585.0,71.5524,71.6214,71.5437,71.5437,36585.0
2017-02-27 14:30:00,82.84,82.89,82.79,82.8,24476.0,71.5351,71.5783,71.4919,71.5005,24476.0
2017-02-27 14:40:00,82.79,82.81,82.57,82.63,51643.0,71.4919,71.5092,71.3019,71.3537,51643.0
2017-02-27 14:50:00,82.63,82.63,82.27,82.29,164201.0,71.3537,71.3537,71.0429,71.0601,164201.0
2017-02-27 15:00:00,82.3,82.54,82.24,82.5,142938.0,71.0688,71.276,71.017,71.2415,142938.0
2017-02-27 15:10:00,82.5,82.51,82.42,82.45,59892.0,71.2415,71.2501,71.1724,71.1983,59892.0
2017-02-27 15:20:00,82.46,82.51,82.4,82.43,75301.0,71.2069,71.2501,71.1551,71.181,75301.0
2017-02-27 15:30:00,82.43,82.59,82.43,82.55,80195.0,71.181,71.3192,71.181,71.2847,80195.0
2017-02-27 15:40:00,82.55,82.59,82.49,82.59,131231.0,71.2847,71.3192,71.2328,71.3192,131231.0
2017-02-27 15:50:00,82.59,82.66,82.57,82.64,145028.0,71.3192,71.3796,71.3019,71.3624,145028.0
2017-02-28 09:30:00,82.69,82.72,82.26,82.58,16992.0,71.4056,71.4315,71.0342,71.3106,16992.0
2017-02-28 09:40:00,82.57,82.64,82.45,82.58,8810.0,71.3019,71.3624,71.1983,71.3106,8810.0
2017-02-28 09:50:00,82.61,82.7,82.53,82.57,10356.0,71.3365,71.4142,71.2674,71.3019,10356.0
2017-02-28 10:00:00,82.58,82.75,82.57,82.67,26368.0,71.3106,71.4574,71.3019,71.3883,26368.0
2017-02-28 10:10:00,82.67,82.67,82.61,82.66,6997.0,71.3883,71.3883,71.3365,71.3796,6997.0
2017-02-28 10:20:00,82.67,82.67,82.51,82.53,8608.0,71.3883,71.3883,71.2501,71.2674,8608.0
2017-02-28 10:30:00,82.53,82.6,82.5,82.51,20281.0,71.2674,71.3278,71.2415,71.2501,20281.0
2017-02-28 10:40:00,82.5,82.55,82.4,82.55,24788.0,71.2415,71.2847,71.1551,71.2847,24788.0
2017-02-28 10:50:00,82.55,82.59,82.55,82.56,18206.0,71.2847,71.3192,71.2847,71.2933,18206.0
2017-02-28 11:00:00,82.56,82.56,82.5,82.55,28696.0,71.2933,71.2933,71.2415,71.2847,28696.0
2017-02-28 11:10:00,82.54,82.59,82.54,82.58,12419.0,71.276,71.3192,71.276,71.3106,12419.0
2017-02-28 11:20:00,82.58,82.66,82.57,82.63,26951.0,71.3106,71.3796,71.3019,71.3537,26951.0
2017-02-28 11:30:00,82.62,82.66,82.59,82.63,33143.0,71.3451,71.3796,71.3192,71.3537,33143.0
2017-02-28 11:40:00,82.63,82.64,82.52,82.64,38951.0,71.3537,71.3624,71.2588,71.3624,38951.0
2017-02-28 11:50:00,82.62,82.63,82.56,82.59,24642.0,71.3451,71.3537,71.2933,71.3192,24642.0
2017-02-28 12:00:00,82.59,82.59,82.51,82.55,30681.0,71.3192,71.3192,71.2501,71.2847,30681.0
2017-02-28 12:10:00,82.55,82.62,82.54,82.62,33204.0,71.2847,71.3451,71.276,71.3451,33204.0
2017-02-28 12:20:00,82.61,82.62,82.41,82.41,27130.0,71.3365,71.3451,71.1638,71.1638,27130.0
2017-02-28 12:30:00,82.42,82.45,82.37,82.38,10780.0,71.1724,71.1983,71.1292,71.1379,10780.0
2017-02-28 12:40:00,82.39,82.47,82.36,82.43,7556.0,71.1465,71.2156,71.1206,71.181,7556.0
2017-02-28 12:50:00,82.43,82.43,82.37,82.4,10140.0,71.181,71.181,71.1292,71.1551,10140.0
2017-02-28 13:00:00,82.4,82.49,82.39,82.44,15486.0,71.1551,71.2328,71.1465,71.1897,15486.0
2017-02-28 13:10:00,82.44,82.45,82.36,82.42,8687.0,71.1897,71.1983,71.1206,71.1724,8687.0
2017-02-28 13:20:00,82.42,82.43,82.35,82.37,6120.0,71.1724,71.181,71.112,71.1292,6120.0
2017-02-28 13:30:00,82.37,82.41,82.36,82.38,12513.0,71.1292,71.1638,71.1206,71.1379,12513.0
2017-02-28 13:40:00,82.37,82.39,82.35,82.39,7424.0,71.1292,71.1465,71.112,71.1465,7424.0
2017-02-28 13:50:00,82.4,82.4,82.36,82.4,5068.0,71.1551,71.1551,71.1206,71.1551,5068.0
2017-02-28 14:00:00,82.4,82.42,82.34,82.35,9870.0,71.1551,71.1724,71.1033,71.112,9870.0
2017-02-28 14:10:00,82.34,82.35,82.25,82.32,17121.0,71.1033,71.112,71.0256,71.086,17121.0
2017-02-28 14:20:00,82.32,82.34,82.3,82.33,7691.0,71.086,71.1033,71.0688,71.0947,7691.0
2017-02-28 14:30:00,82.33,82.34,82.26,82.27,16386.0,71.0947,71.1033,71.0342,71.0429,16386.0
2017-02-28 14:40:00,82.28,82.34,82.27,82.34,14926.0,71.0515,71.1033,71.0429,71.1033,14926.0
2017-02-28 14:50:00,82.35,82.35,82.28,82.33,15860.0,71.112,71.112,71.0515,71.0947,15860.0
2017-02-28 15:00:00,82.33,82.33,82.28,82.29,23402.0,71.0947,71.0947,71.0515,71.0601,23402.0
2017-02-28 15:10:00,82.29,82.31,82.22,82.25,62301.0,71.0601,71.0774,70.9997,71.0256,62301.0
2017-02-28 15:20:00,82.25,82.27,82.19,82.19,35566.0,71.0256,71.0429,70.9738,70.9738,35566.0
2017-02-28 15:30:00,82.2,82.22,82.05,82.11,75865.0,70.9824,70.9997,70.8529,70.9047,75865.0
2017-02-28 15:40:00,82.11,82.16,82.06,82.1,93793.0,70.9047,70.9479,70.8615,70.8961,93793.0
2017-02-28 15:50:00,82.1,82.31,82.09,82.24,217823.0,70.8961,71.0774,70.8874,71.017,217823.0
2017-03-01 09:30:00,82.68,82.87,82.52,82.87,31704.0,71.3969,71.561,71.2588,71.561,31704.0
2017-03-01 09:40:00,82.84,82.94,82.56,82.57,32043.0,71.5351,71.6214,71.2933,71.3019,32043.0
2017-03-01 09:50:00,82.6,82.75,82.51,82.75,78696.0,71.3278,71.4574,71.2501,71.4574,78696.0
2017-03-01 10:00:00,82.77,82.92,82.76,82.81,39299.0,71.4746,71.6042,71.466,71.5092,39299.0
2017-03-01 10:10:00,82.81,82.91,82.75,82.83,37135.0,71.5092,71.5955,71.4574,71.5264,37135.0
2017-03-01 10:20:00,82.87,82.9,82.81,82.81,16613.0,71.561,71.5869,71.5092,71.5092,16613.0
2017-03-01 10:30:00,82.8,82.81,82.75,82.8,23976.0,71.5005,71.5092,71.4574,71.5005,23976.0
2017-03-01 10:40:00,82.8,82.85,82.76,82.77,14243.0,71.5005,71.5437,71.466,71.4746,14243.0
2017-03-01 10:50:00,82.77,82.91,82.75,82.89,26274.0,71.4746,71.5955,71.4574,71.5783,26274.0
2017-03-01 11:00:00,82.88,82.92,82.78,82.91,21459.0,71.5696,71.6042,71.4833,71.5955,21459.0
2017-03-01 11:10:00,82.91,83.01,82.88,82.99,12375.0,71.5955,71.6819,71.5696,71.6646,12375.0
2017-03-01 11:20:00,82.99,83.02,82.94,82.94,9633.0,71.6646,71.6905,71.6214,71.6214,9633.0
2017-03-01 11:30:00,82.93,83.02,82.9,83.0,18681.0,71.6128,71.6905,71.5869,71.6732,18681.0
2017-03-01 11:40:00,83.0,83.14,83.0,83.09,35129.0,71.6732,71.7941,71.6732,71.751,35129.0
2017-03-01 11:50:00,83.09,83.14,83.07,83.07,8349.0,71.751,71.7941,71.7337,71.7337,8349.0
2017-03-01 12:00:00,83.05,83.25,83.04,83.24,13997.0,71.7164,71.8891,71.7078,71.8805,13997.0
2017-03-01 12:10:00,83.24,83.24,83.14,83.15,11597.0,71.8805,71.8805,71.7941,71.8028,11597.0
2017-03-01 12:20:00,83.12,83.15,83.11,83.12,9819.0,71.7769,71.8028,71.7682,71.7769,9819.0
2017-03-01 12:30:00,83.13,83.16,83.09,83.11,38934.0,71.7855,71.8114,71.751,71.7682,38934.0
2017-03-01 12:40:00,83.09,83.12,83.01,83.06,22017.0,71.751,71.7769,71.6819,71.7251,22017.0
2017-03-01 12:50:00,83.06,83.09,83.02,83.05,26137.0,71.7251,71.751,71.6905,71.7164,26137.0
2017-03-01 13:00:00,83.03,83.03,82.99,83.02,11299.0,71.6992,71.6992,71.6646,71.6905,11299.0
2017-03-01 13:10:00,83.01,83.01,82.87,82.87,19656.0,71.6819,71.6819,71.561,71.561,19656.0
2017-03-01 13:20:00,82.88,82.97,82.84,82.86,18859.0,71.5696,71.6473,71.5351,71.5524,18859.0
2017-03-01 13:30:00,82.87,82.9,82.84,82.89,17035.0,71.561,71.5869,71.5351,71.5783,17035.0
2017-03-01 13:40:00,82.89,83.0,82.86,83.0,16533.0,71.5783,71.6732,71.5524,71.6732,16533.0
2017-03-01 13:50:00,82.99,83.0,82.93,82.93,11427.0,71.6646,71.6732,71.6128,71.6128,11427.0
2017-03-01 14:00:00,82.93,82.98,82.88,82.96,61253.0,71.6128,71.656,71.5696,71.6387,61253.0
2017-03-01 14:10:00,82.96,83.3,82.96,83.26,117924.0,71.6387,71.9323,71.6387,71.8978,117924.0
2017-03-01 14:20:00,83.26,83.37,83.23,83.32,30949.0,71.8978,71.9928,71.8719,71.9496,30949.0
2017-03-01 14:30:00,83.3,83.32,83.01,83.01,37472.0,71.9323,71.9496,71.6819,71.6819,37472.0
2017-03-01 14:40:00,83.03,83.15,83.0,83.14,43325.0,71.6992,71.8028,71.6732,71.7941,43325.0
2017-03-01 14:50:00,83.13,83.25,83.13,83.25,22219.0,71.7855,71.8891,71.7855,71.8891,22219.0
2017-03-01 15:00:00,83.25,83.25,83.12,83.13,34596.0,71.8891,71.8891,71.7769,71.7855,34596.0
2017-03-01 15:10:00,83.13,83.17,83.05,83.08,21978.0,71.7855,71.8201,71.7164,71.7423,21978.0
2017-03-01 15:20:00,83.09,83.13,83.07,83.08,18252.0,71.751,71.7855,71.7337,71.7423,18252.0
2017-03-01 15:30:00,83.09,83.15,83.09,83.13,32429.0,71.751,71.8028,71.751,71.7855,32429.0
2017-03-01 15:40:00,83.14,83.22,83.13,83.15,44391.0,71.7941,71.8632,71.7855,71.8028,44391.0
2017-03-01 15:50:00,83.16,83.19,83.0,83.01,78691.0,71.8114,71.8373,71.6732,71.6819,78691.0
2017-03-02 09:30:00,82.7,82.97,82.43,82.62,17545.0,71.4142,71.6473,71.181,71.3451,17545.0
2017-03-02 09:40:00,82.61,82.62,82.52,82.53,5215.0,71.3365,71.3451,71.2588,71.2674,5215.0
2017-03-02 09:50:00,82.52,82.57,82.45,82.5,15128.0,71.2588,71.3019,71.1983,71.2415,15128.0
2017-03-02 10:00:00,82.5,82.67,82.48,82.52,16223.0,71.2415,71.3883,71.2242,71.2588,16223.0
2017-03-02 10:10:00,82.51,82.53,82.42,82.5,14142.0,71.2501,71.2674,71.1724,71.2415,14142.0
2017-03-02 10:20:00,82.53,82.53,82.41,82.47,18612.0,71.2674,71.2674,71.1638,71.2156,18612.0
2017-03-02 10:30:00,82.47,82.6,82.46,82.56,18855.0,71.2156,71.3278,71.2069,71.2933,18855.0
2017-03-02 10:40:00,82.57,82.67,82.56,82.67,13398.0,71.3019,71.3883,71.2933,71.3883,13398.0
2017-03-02 10:50:00,82.67,82.67,82.55,82.6,15005.0,71.3883,71.3883,71.2847,71.3278,15005.0
2017-03-02 11:00:00,82.6,82.62,82.51,82.55,12774.0,71.3278,71.3451,71.2501,71.2847,12774.0
2017-03-02 11:10:00,82.53,82.55,82.48,82.5,11105.0,71.2674,71.2847,71.2242,71.2415,11105.0
2017-03-02 11:20:00,82.49,82.55,82.44,82.44,15087.0,71.2328,71.2847,71.1897,71.1897,15087.0
2017-03-02 11:30:00,82.46,82.51,82.35,82.37,16260.0,71.2069,71.2501,71.112,71.1292,16260.0
2017-03-02 11:40:00,82.38,82.39,82.34,82.37,10814.0,71.1379,71.1465,71.1033,71.1292,10814.0
2017-03-02 11:50:00,82.38,82.41,82.37,82.38,16568.0,71.1379,71.1638,71.1292,71.1379,16568.0
2017-03-02 12:00:00,82.38,82.55,82.38,82.49,22363.0,71.1379,71.2847,71.1379,71.2328,22363.0
2017-03-02 12:10:00,82.5,82.52,82.45,82.46,10533.0,71.2415,71.2588,71.1983,71.2069,10533.0
2017-03-02 12:20:00,82.46,82.46,82.37,82.39,22693.0,71.2069,71.2069,71.1292,71.1465,22693.0
2017-03-02 12:30:00,82.4,82.44,82.38,82.43,15965.0,71.1551,71.1897,71.1379,71.181,15965.0
2017-03-02 12:40:00,82.43,82.45,82.39,82.41,14404.0,71.181,71.1983,71.1465,71.1638,14404.0
2017-03-02 12:50:00,82.41,82.42,82.38,82.39,13332.0,71.1638,71.1724,71.1379,71.1465,13332.0
2017-03-02 13:00:00,82.4,82.42,82.34,82.36,19071.0,71.1551,71.1724,71.1033,71.1206,19071.0
2017-03-02 13:10:00,82.36,82.41,82.35,82.39,15928.0,71.1206,71.1638,71.112,71.1465,15928.0
2017-03-02 13:20:00,82.39,82.41,82.37,82.4,13052.0,71.1465,71.1638,71.1292,71.1551,13052.0
2017-03-02 13:30:00,82.39,82.43,82.34,82.43,24205.0,71.1465,71.181,71.1033,71.181,24205.0
2017-03-02 13:40:00,82.43,82.43,82.32,82.33,14856.0,71.181,71.181,71.086,71.0947,14856.0
2017-03-02 13:50:00,82.34,82.34,82.25,82.31,17792.0,71.1033,71.1033,71.0256,71.0774,17792.0
2017-03-02 14:00:00,82.32,82.4,82.32,82.35,12176.0,71.086,71.1551,71.086,71.112,12176.0
2017-03-02 14:10:00,82.35,82.37,82.28,82.35,20353.0,71.112,71.1292,71.0515,71.112,20353.0
2017-03-02 14:20:00,82.35,82.49,82.31,82.49,20124.0,71.112,71.2328,71.0774,71.2328,20124.0
2017-03-02 14:30:00,82.51,82.58,82.48,82.55,23446.0,71.2501,71.3106,71.2242,71.2847,23446.0
2017-03-02 14:40:00,82.55,82.59,82.53,82.58,20003.0,71.2847,71.3192,71.2674,71.3106,20003.0
2017-03-02 14:50:00,82.59,82.61,82.55,82.61,18420.0,71.3192,71.3365,71.2847,71.3365,18420.0
2017-03-02 15:00:00,82.6,82.62,82.57,82.58,19334.0,71.3278,71.3451,71.3019,71.3106,19334.0
2017-03-02 15:10:00,82.57,82.58,82.39,82.45,24958.0,71.3019,71.3106,71.1465,71.1983,24958.0
2017-03-02 15:20:00,82.46,82.53,82.43,82.52,21117.0,71.2069,71.2674,71.181,71.2588,21117.0
2017-03-02 15:30:00,82.52,82.52,82.39,82.42,33016.0,71.2588,71.2588,71.1465,71.1724,33016.0
2017-03-02 15:40:00,82.43,82.44,82.28,82.3,58201.0,71.181,71.1897,71.0515,71.0688,58201.0
2017-03-02 15:50:00,82.31,82.32,82.22,82.26,119477.0,71.0774,71.086,70.9997,71.0342,119477.0
2017-03-03 09:30:00,82.23,82.49,82.0,82.42,14013.0,71.0083,71.2328,70.8097,71.1724,14013.0
2017-03-03 09:40:00,82.37,82.41,82.27,82.28,15384.0,71.1292,71.1638,71.0429,71.0515,15384.0
2017-03-03 09:50:00,82.28,82.36,82.22,82.22,11065.0,71.0515,71.1206,70.9997,70.9997,11065.0
2017-03-03 10:00:00,82.23,82.5,82.22,82.5,14395.0,71.0083,71.2415,70.9997,71.2415,14395.0
2017-03-03 10:10:00,82.5,82.64,82.47,82.51,17973.0,71.2415,71.3624,71.2156,71.2501,17973.0
2017-03-03 10:20:00,82.49,82.5,82.4,82.44,18838.0,71.2328,71.2415,71.1551,71.1897,18838.0
2017-03-03 10:30:00,82.43,82.46,82.37,82.45,13269.0,71.181,71.2069,71.1292,71.1983,13269.0
2017-03-03 10:40:00,82.45,82.47,82.4,82.47,14249.0,71.1983,71.2156,71.1551,71.2156,14249.0
2017-03-03 10:50:00,82.46,82.51,82.42,82.43,14922.0,71.2069,71.2501,71.1724,71.181,14922.0
2017-03-03 11:00:00,82.42,82.42,82.34,82.4,13054.0,71.1724,71.1724,71.1033,71.1551,13054.0
2017-03-03 11:10:00,82.39,82.52,82.39,82.51,8933.0,71.1465,71.2588,71.1465,71.2501,8933.0
2017-03-03 11:20:00,82.52,82.59,82.5,82.59,38565.0,71.2588,71.3192,71.2415,71.3192,38565.0
2017-03-03 11:30:00,82.59,82.68,82.56,82.65,15067.0,71.3192,71.3969,71.2933,71.371,15067.0
2017-03-03 11:40:00,82.65,82.69,82.6,82.65,15172.0,71.371,71.4056,71.3278,71.371,15172.0
2017-03-03 11:50:00,82.64,82.73,82.64,82.73,12262.0,71.3624,71.4401,71.3624,71.4401,12262.0
2017-03-03 12:00:00,82.72,82.82,82.71,82.81,18053.0,71.4315,71.5178,71.4228,71.5092,18053.0
2017-03-03 12:10:00,82.81,82.85,82.7,82.7,11507.0,71.5092,71.5437,71.4142,71.4142,11507.0
2017-03-03 12:20:00,82.7,82.73,82.62,82.69,33817.0,71.4142,71.4401,71.3451,71.4056,33817.0
2017-03-03 12:30:00,82.69,82.74,82.66,82.73,9974.0,71.4056,71.4487,71.3796,71.4401,9974.0
2017-03-03 12:40:00,82.72,82.85,82.72,82.79,25652.0,71.4315,71.5437,71.4315,71.4919,25652.0
2017-03-03 12:50:00,82.79,82.91,82.78,82.91,14732.0,71.4919,71.5955,71.4833,71.5955,14732.0
2017-03-03 13:00:00,82.89,83.01,82.77,82.93,37730.0,71.5783,71.6819,71.4746,71.6128,37730.0
2017-03-03 13:10:00,82.93,82.93,82.82,82.84,15958.0,71.6128,71.6128,71.5178,71.5351,15958.0
2017-03-03 13:20:00,82.85,82.88,82.78,82.88,19731.0,71.5437,71.5696,71.4833,71.5696,19731.0
2017-03-03 13:30:00,82.88,82.91,82.86,82.9,18065.0,71.5696,71.5955,71.5524,71.5869,18065.0
2017-03-03 13:40:00,82.9,83.0,82.89,83.0,17021.0,71.5869,71.6732,71.5783,71.6732,17021.0
2017-03-03 13:50:00,83.0,83.04,83.0,83.01,10249.0,71.6732,71.7078,71.6732,71.6819,10249.0
2017-03-03 14:00:00,83.02,83.08,83.0,83.05,19486.0,71.6905,71.7423,71.6732,71.7164,19486.0
2017-03-03 14:10:00,83.05,83.08,83.02,83.02,10331.0,71.7164,71.7423,71.6905,71.6905,10331.0
2017-03-03 14:20:00,83.01,83.04,82.96,82.96,12250.0,71.6819,71.7078,71.6387,71.6387,12250.0
2017-03-03 14:30:00,82.98,83.05,82.97,83.02,20025.0,71.656,71.7164,71.6473,71.6905,20025.0
2017-03-03 14:40:00,83.02,83.06,82.99,83.03,8213.0,71.6905,71.7251,71.6646,71.6992,8213.0
2017-03-03 14:50:00,83.05,83.05,82.96,82.99,36088.0,71.7164,71.7164,71.6387,71.6646,36088.0
2017-03-03 15:00:00,82.99,82.99,82.9,82.93,26092.0,71.6646,71.6646,71.5869,71.6128,26092.0
2017-03-03 15:10:00,82.93,82.96,82.89,82.95,16229.0,71.6128,71.6387,71.5783,71.6301,16229.0
2017-03-03 15:20:00,82.96,83.06,82.94,83.04,19081.0,71.6387,71.7251,71.6214,71.7078,19081.0
2017-03-03 15:30:00,83.04,83.06,82.97,83.0,27402.0,71.7078,71.7251,71.6473,71.6732,27402.0
2017-03-03 15:40:00,83.01,83.01,82.88,82.91,93912.0,71.6819,71.6819,71.5696,71.5955,93912.0
2017-03-03 15:50:00,82.91,83.0,82.85,82.95,117851.0,71.5955,71.6732,71.5437,71.6301,117851.0
2017-03-06 09:30:00,82.43,82.73,82.32,82.63,26018.0,71.181,71.4401,71.086,71.3537,26018.0
2017-03-06 09:40:00,82.63,82.71,82.48,82.55,64778.0,71.3537,71.4228,71.2242,71.2847,64778.0
2017-03-06 09:50:00,82.54,82.6,82.5,82.53,16243.0,71.276,71.3278,71.2415,71.2674,16243.0
2017-03-06 10:00:00,82.53,82.63,82.48,82.6,15944.0,71.2674,71.3537,71.2242,71.3278,15944.0
2017-03-06 10:10:00,82.6,82.6,82.51,82.52,16146.0,71.3278,71.3278,71.2501,71.2588,16146.0
2017-03-06 10:20:00,82.53,82.56,82.46,82.54,16122.0,71.2674,71.2933,71.2069,71.276,16122.0
2017-03-06 10:30:00,82.55,82.63,82.53,82.57,20410.0,71.2847,71.3537,71.2674,71.3019,20410.0
2017-03-06 10:40:00,82.56,82.56,82.49,82.54,14351.0,71.2933,71.2933,71.2328,71.276,14351.0
2017-03-06 10:50:00,82.53,82.53,82.48,82.52,9892.0,71.2674,71.2674,71.2242,71.2588,9892.0
2017-03-06 11:00:00,82.52,82.62,82.51,82.6,13964.0,71.2588,71.3451,71.2501,71.3278,13964.0
2017-03-06 11:10:00,82.61,82.65,82.57,82.64,7955.0,71.3365,71.371,71.3019,71.3624,7955.0
2017-03-06 11:20:00,82.64,82.72,82.61,82.67,10151.0,71.3624,71.4315,71.3365,71.3883,10151.0
2017-03-06 11:30:00,82.66,82.74,82.65,82.67,15185.0,71.3796,71.4487,71.371,71.3883,15185.0
2017-03-06 11:40:00,82.67,82.74,82.66,82.71,11966.0,71.3883,71.4487,71.3796,71.4228,11966.0
2017-03-06 11:50:00,82.73,82.84,82.73,82.82,26432.0,71.4401,71.5351,71.4401,71.5178,26432.0
2017-03-06 12:00:00,82.82,82.85,82.78,82.83,12025.0,71.5178,71.5437,71.4833,71.5264,12025.0
2017-03-06 12:10:00,82.82,82.86,82.8,82.82,13733.0,71.5178,71.5524,71.5005,71.5178,13733.0
2017-03-06 12:20:00,82.82,82.87,82.82,82.85,15101.0,71.5178,71.561,71.5178,71.5437,15101.0
2017-03-06 12:30:00,82.84,82.87,82.77,82.79,10156.0,71.5351,71.561,71.4746,71.4919,10156.0
2017-03-06 12:40:00,82.8,82.89,82.8,82.89,10700.0,71.5005,71.5783,71.5005,71.5783,10700.0
2017-03-06 12:50:00,82.88,82.89,82.81,82.87,30615.0,71.5696,71.5783,71.5092,71.561,30615.0
2017-03-06 13:00:00,82.87,82.92,82.85,82.9,9487.0,71.561,71.6042,71.5437,71.5869,9487.0
2017-03-06 13:10:00,82.91,83.0,82.89,82.93,11854.0,71.5955,71.6732,71.5783,71.6128,11854.0
2017-03-06 13:20:00,82.94,82.95,82.88,82.9,5535.0,71.6214,71.6301,71.5696,71.5869,5535.0
2017-03-06 13:30:00,82.9,82.96,82.86,82.88,11224.0,71.5869,71.6387,71.5524,71.5696,11224.0
2017-03-06 13:40:00,82.87,82.88,82.81,82.85,7061.0,71.561,71.5696,71.5092,71.5437,7061.0
2017-03-06 13:50:00,82.85,82.93,82.83,82.93,17913.0,71.5437,71.6128,71.5264,71.6128,17913.0
2017-03-06 14:00:00,82.91,82.95,82.85,82.93,20732.0,71.5955,71.6301,71.5437,71.6128,20732.0
2017-03-06 14:10:00,82.92,82.92,82.88,82.89,9749.0,71.6042,71.6042,71.5696,71.5783,9749.0
2017-03-06 14:20:00,82.89,82.91,82.81,82.84,16717.0,71.5783,71.5955,71.5092,71.5351,16717.0
2017-03-06 14:30:00,82.84,82.85,82.73,82.76,51512.0,71.5351,71.5437,71.4401,71.466,51512.0
2017-03-06 14:40:00,82.77,82.81,82.73,82.78,37901.0,71.4746,71.5092,71.4401,71.4833,37901.0
2017-03-06 14:50:00,82.79,82.84,82.77,82.84,14475.0,71.4919,71.5351,71.4746,71.5351,14475.0
2017-03-06 15:00:00,82.84,82.87,82.76,82.77,17142.0,71.5351,71.561,71.466,71.4746,17142.0
2017-03-06 15:10:00,82.78,82.87,82.75,82.87,14387.0,71.4833,71.561,71.4574,71.561,14387.0
2017-03-06 15:20:00,82.86,82.86,82.77,82.77,16621.0,71.5524,71.5524,71.4746,71.4746,16621.0
2017-03-06 15:30:00,82.78,82.82,82.72,82.8,20134.0,71.4833,71.5178,71.4315,71.5005,20134.0
2017-03-06 15:40:00,82.8,82.87,82.8,82.82,45173.0,71.5005,71.561,71.5005,71.5178,45173.0
2017-03-06 15:50:00,82.83,82.83,82.65,82.7,105131.0,71.5264,71.5264,71.371,71.4142,105131.0
2017-03-07 09:30:00,82.48,82.77,82.48,82.69,23910.0,71.2242,71.4746,71.2242,71.4056,23910.0
2017-03-07 09:40:00,82.66,82.72,82.57,82.7,15631.0,71.3796,71.4315,71.3019,71.4142,15631.0
2017-03-07 09:50:00,82.66,82.72,82.57,82.72,17697.0,71.3796,71.4315,71.3019,71.4315,17697.0
2017-03-07 10:00:00,82.7,82.82,82.7,82.81,6461.0,71.4142,71.5178,71.4142,71.5092,6461.0
2017-03-07 10:10:00,82.82,82.87,82.76,82.76,5485.0,71.5178,71.561,71.466,71.466,5485.0
2017-03-07 10:20:00,82.78,82.94,82.77,82.92,7800.0,71.4833,71.6214,71.4746,71.6042,7800.0
2017-03-07 10:30:00,82.92,82.98,82.76,82.77,11225.0,71.6042,71.656,71.466,71.4746,11225.0
2017-03-07 10:40:00,82.74,82.82,82.73,82.77,24751.0,71.4487,71.5178,71.4401,71.4746,24751.0
2017-03-07 10:50:00,82.78,82.82,82.75,82.75,11035.0,71.4833,71.5178,71.4574,71.4574,11035.0
2017-03-07 11:00:00,82.75,82.76,82.6,82.6,11655.0,71.4574,71.466,71.3278,71.3278,11655.0
2017-03-07 11:10:00,82.6,82.68,82.56,82.56,17865.0,71.3278,71.3969,71.2933,71.2933,17865.0
2017-03-07 11:20:00,82.58,82.64,82.45,82.45,10883.0,71.3106,71.3624,71.1983,71.1983,10883.0
2017-03-07 11:30:00,82.45,82.64,82.42,82.59,35209.0,71.1983,71.3624,71.1724,71.3192,35209.0
2017-03-07 11:40:00,82.6,82.65,82.57,82.64,7582.0,71.3278,71.371,71.3019,71.3624,7582.0
2017-03-07 11:50:00,82.66,82.69,82.58,82.59,8165.0,71.3796,71.4056,71.3106,71.3192,8165.0
2017-03-07 12:00:00,82.6,82.61,82.51,82.56,6435.0,71.3278,71.3365,71.2501,71.2933,6435.0
2017-03-07 12:10:00,82.56,82.56,82.5,82.54,18253.0,71.2933,71.2933,71.2415,71.276,18253.0
2017-03-07 12:20:00,82.54,82.61,82.5,82.59,9457.0,71.276,71.3365,71.2415,71.3192,9457.0
2017-03-07 12:30:00,82.55,82.6,82.53,82.56,6359.0,71.2847,71.3278,71.2674,71.2933,6359.0
2017-03-07 12:40:00,82.58,82.63,82.56,82.57,7034.0,71.3106,71.3537,71.2933,71.3019,7034.0
2017-03-07 12:50:00,82.56,82.63,82.55,82.59,44530.0,71.2933,71.3537,71.2847,71.3192,44530.0
2017-03-07 13:00:00,82.6,82.74,82.56,82.74,23386.0,71.3278,71.4487,71.2933,71.4487,23386.0
2017-03-07 13:10:00,82.74,82.75,82.67,82.74,5271.0,71.4487,71.4574,71.3883,71.4487,5271.0
2017-03-07 13:20:00,82.74,82.76,82.72,82.72,5511.0,71.4487,71.466,71.4315,71.4315,5511.0
2017-03-07 13:30:00,82.73,82.77,82.63,82.63,10086.0,71.4401,71.4746,71.3537,71.3537,10086.0
2017-03-07 13:40:00,82.65,82.68,82.62,82.66,9636.0,71.371,71.3969,71.3451,71.3796,9636.0
2017-03-07 13:50:00,82.66,82.66,82.6,82.63,8283.0,71.3796,71.3796,71.3278,71.3537,8283.0
2017-03-07 14:00:00,82.63,82.64,82.6,82.6,7339.0,71.3537,71.3624,71.3278,71.3278,7339.0
2017-03-07 14:10:00,82.61,82.69,82.59,82.66,9676.0,71.3365,71.4056,71.3192,71.3796,9676.0
2017-03-07 14:20:00,82.66,82.74,82.66,82.73,8777.0,71.3796,71.4487,71.3796,71.4401,8777.0
2017-03-07 14:30:00,82.73,82.73,82.65,82.72,9982.0,71.4401,71.4401,71.371,71.4315,9982.0
2017-03-07 14:40:00,82.7,82.75,82.69,82.75,11475.0,71.4142,71.4574,71.4056,71.4574,11475.0
2017-03-07 14:50:00,82.76,82.79,82.72,82.74,11651.0,71.466,71.4919,71.4315,71.4487,11651.0
2017-03-07 15:00:00,82.74,82.74,82.68,82.69,14572.0,71.4487,71.4487,71.3969,71.4056,14572.0
2017-03-07 15:10:00,82.7,82.73,82.69,82.73,12332.0,71.4142,71.4401,71.4056,71.4401,12332.0
2017-03-07 15:20:00,82.73,82.75,82.61,82.62,21570.0,71.4401,71.4574,71.3365,71.3451,21570.0
2017-03-07 15:30:00,82.63,82.63,82.51,82.51,17190.0,71.3537,71.3537,71.2501,71.2501,17190.0
2017-03-07 15:40:00,82.51,82.52,82.41,82.52,41034.0,71.2501,71.2588,71.1638,71.2588,41034.0
2017-03-07 15:50:00,82.52,82.68,82.5,82.63,102622.0,71.2588,71.3969,71.2415,71.3537,102622.0
2017-03-08 09:30:00,82.7,82.73,82.06,82.26,35039.0,71.4142,71.4401,70.8615,71.0342,35039.0
2017-03-08 09:40:00,82.27,82.61,82.21,82.52,10315.0,71.0429,71.3365,70.9911,71.2588,10315.0
2017-03-08 09:50:00,82.5,82.53,82.34,82.43,14492.0,71.2415,71.2674,71.1033,71.181,14492.0
2017-03-08 10:00:00,82.4,82.42,82.3,82.3,16147.0,71.1551,71.1724,71.0688,71.0688,16147.0
2017-03-08 10:10:00,82.26,82.36,82.23,82.33,6278.0,71.0342,71.1206,71.0083,71.0947,6278.0
2017-03-08 10:20:00,82.35,82.44,82.34,82.35,10129.0,71.112,71.1897,71.1033,71.112,10129.0
2017-03-08 10:30:00,82.38,82.4,82.3,82.35,24746.0,71.1379,71.1551,71.0688,71.112,24746.0
2017-03-08 10:40:00,82.36,82.4,82.32,82.34,26739.0,71.1206,71.1551,71.086,71.1033,26739.0
2017-03-08 10:50:00,82.34,82.49,82.32,82.47,17703.0,71.1033,71.2328,71.086,71.2156,17703.0
2017-03-08 11:00:00,82.47,82.5,82.37,82.44,14686.0,71.2156,71.2415,71.1292,71.1897,14686.0
2017-03-08 11:10:00,82.47,82.5,82.42,82.44,10161.0,71.2156,71.2415,71.1724,71.1897,10161.0
2017-03-08 11:20:00,82.44,82.5,82.42,82.47,7300.0,71.1897,71.2415,71.1724,71.2156,7300.0
2017-03-08 11:30:00,82.48,82.48,82.34,82.34,10408.0,71.2242,71.2242,71.1033,71.1033,10408.0
2017-03-08 11:40:00,82.36,82.37,82.15,82.23,12992.0,71.1206,71.1292,70.9392,71.0083,12992.0
2017-03-08 11:50:00,82.23,82.3,82.2,82.3,9692.0,71.0083,71.0688,70.9824,71.0688,9692.0
2017-03-08 12:00:00,82.29,82.31,82.2,82.21,23568.0,71.0601,71.0774,70.9824,70.9911,23568.0
2017-03-08 12:10:00,82.23,82.25,82.14,82.23,88921.0,71.0083,71.0256,70.9306,71.0083,88921.0
2017-03-08 12:20:00,82.23,82.29,82.18,82.18,28994.0,71.0083,71.0601,70.9652,70.9652,28994.0
2017-03-08 12:30:00,82.2,82.29,82.18,82.29,18594.0,70.9824,71.0601,70.9652,71.0601,18594.0
2017-03-08 12:40:00,82.29,82.33,82.2,82.2,14016.0,71.0601,71.0947,70.9824,70.9824,14016.0
2017-03-08 12:50:00,82.21,82.23,82.16,82.2,16798.0,70.9911,71.0083,70.9479,70.9824,16798.0
2017-03-08 13:00:00,82.2,82.32,82.17,82.31,25902.0,70.9824,71.086,70.9565,71.0774,25902.0
2017-03-08 13:10:00,82.32,82.44,82.32,82.4,15274.0,71.086,71.1897,71.086,71.1551,15274.0
2017-03-08 13:20:00,82.39,82.43,82.33,82.35,37960.0,71.1465,71.181,71.0947,71.112,37960.0
2017-03-08 13:30:00,82.35,82.41,82.32,82.36,17066.0,71.112,71.1638,71.086,71.1206,17066.0
2017-03-08 13:40:00,82.36,82.37,82.22,82.23,87006.0,71.1206,71.1292,70.9997,71.0083,87006.0
2017-03-08 13:50:00,82.23,82.28,82.2,82.28,28504.0,71.0083,71.0515,70.9824,71.0515,28504.0
2017-03-08 14:00:00,82.26,82.3,82.2,82.2,26472.0,71.0342,71.0688,70.9824,70.9824,26472.0
2017-03-08 14:10:00,82.21,82.23,82.15,82.22,27797.0,70.9911,71.0083,70.9392,70.9997,27797.0
2017-03-08 14:20:00,82.22,82.22,82.1,82.1,37622.0,70.9997,70.9997,70.8961,70.8961,37622.0
2017-03-08 14:30:00,82.1,82.2,82.04,82.2,58123.0,70.8961,70.9824,70.8443,70.9824,58123.0
2017-03-08 14:40:00,82.2,82.22,82.19,82.21,9574.0,70.9824,70.9997,70.9738,70.9911,9574.0
2017-03-08 14:50:00,82.2,82.24,82.18,82.22,16234.0,70.9824,71.017,70.9652,70.9997,16234.0
2017-03-08 15:00:00,82.23,82.26,82.21,82.25,16803.0,71.0083,71.0342,70.9911,71.0256,16803.0
2017-03-08 15:10:00,82.25,82.3,82.21,82.27,24184.0,71.0256,71.0688,70.9911,71.0429,24184.0
2017-03-08 15:20:00,82.28,82.34,82.28,82.3,16032.0,71.0515,71.1033,71.0515,71.0688,16032.0
2017-03-08 15:30:00,82.29,82.3,82.16,82.22,36994.0,71.0601,71.0688,70.9479,70.9997,36994.0
2017-03-08 15:40:00,82.22,82.28,82.17,82.25,49600.0,70.9997,71.0515,70.9565,71.0256,49600.0
2017-03-08 15:50:00,82.25,82.26,82.18,82.21,94798.0,71.0256,71.0342,70.9652,70.9911,94798.0
2017-03-09 09:30:00,82.25,82.61,82.16,82.44,83114.0,71.0256,71.3365,70.9479,71.1897,83114.0
2017-03-09 09:40:00,82.42,82.52,82.18,82.4,43613.0,71.1724,71.2588,70.9652,71.1551,43613.0
2017-03-09 09:50:00,82.35,82.35,82.27,82.29,28376.0,71.112,71.112,71.0429,71.0601,28376.0
2017-03-09 10:00:00,82.27,82.33,82.22,82.26,22344.0,71.0429,71.0947,70.9997,71.0342,22344.0
2017-03-09 10:10:00,82.26,82.3,82.2,82.27,20505.0,71.0342,71.0688,70.9824,71.0429,20505.0
2017-03-09 10:20:00,82.26,82.26,82.1,82.12,41853.0,71.0342,71.0342,70.8961,70.9133,41853.0
2017-03-09 10:30:00,82.11,82.25,82.09,82.16,20448.0,70.9047,71.0256,70.8874,70.9479,20448.0
2017-03-09 10:40:00,82.15,82.27,82.14,82.2,17927.0,70.9392,71.0429,70.9306,70.9824,17927.0
2017-03-09 10:50:00,82.22,82.25,82.15,82.17,36337.0,70.9997,71.0256,70.9392,70.9565,36337.0
2017-03-09 11:00:00,82.17,82.18,82.11,82.15,18067.0,70.9565,70.9652,70.9047,70.9392,18067.0
2017-03-09 11:10:00,82.13,82.14,82.08,82.11,31956.0,70.922,70.9306,70.8788,70.9047,31956.0
2017-03-09 11:20:00,82.11,82.11,81.96,82.0,29696.0,70.9047,70.9047,70.7752,70.8097,29696.0
2017-03-09 11:30:00,82.0,82.05,81.98,82.01,34311.0,70.8097,70.8529,70.7924,70.8184,34311.0
2017-03-09 11:40:00,82.01,82.09,82.0,82.05,15131.0,70.8184,70.8874,70.8097,70.8529,15131.0
2017-03-09 11:50:00,82.06,82.09,81.96,81.99,18197.0,70.8615,70.8874,70.7752,70.8011,18197.0
2017-03-09 12:00:00,82.0,82.04,81.99,82.0,14892.0,70.8097,70.8443,70.8011,70.8097,14892.0
2017-03-09 12:10:00,82.0,82.02,81.99,82.0,9484.0,70.8097,70.827,70.8011,70.8097,9484.0
2017-03-09 12:20:00,82.0,82.03,81.98,82.0,14290.0,70.8097,70.8356,70.7924,70.8097,14290.0
2017-03-09 12:30:00,82.0,82.03,81.94,81.98,19963.0,70.8097,70.8356,70.7579,70.7924,19963.0
2017-03-09 12:40:00,81.98,82.01,81.92,81.96,30208.0,70.7924,70.8184,70.7406,70.7752,30208.0
2017-03-09 12:50:00,81.97,82.11,81.95,82.11,20154.0,70.7838,70.9047,70.7665,70.9047,20154.0
2017-03-09 13:00:00,82.11,82.18,82.09,82.09,32550.0,70.9047,70.9652,70.8874,70.8874,32550.0
2017-03-09 13:10:00,82.1,82.11,81.95,82.0,33809.0,70.8961,70.9047,70.7665,70.8097,33809.0
2017-03-09 13:20:00,82.0,82.08,81.99,82.03,53127.0,70.8097,70.8788,70.8011,70.8356,53127.0
2017-03-09 13:30:00,82.04,82.04,81.84,81.84,15565.0,70.8443,70.8443,70.6716,70.6716,15565.0
2017-03-09 13:40:00,81.86,81.94,81.85,81.88,8395.0,70.6888,70.7579,70.6802,70.7061,8395.0
2017-03-09 13:50:00,81.9,81.93,81.82,81.82,9713.0,70.7234,70.7493,70.6543,70.6543,9713.0
2017-03-09 14:00:00,81.84,81.86,81.7,81.79,18693.0,70.6716,70.6888,70.5507,70.6284,18693.0
2017-03-09 14:10:00,81.79,81.8,81.65,81.72,26726.0,70.6284,70.637,70.5075,70.5679,26726.0
2017-03-09 14:20:00,81.72,81.75,81.67,81.72,28286.0,70.5679,70.5938,70.5248,70.5679,28286.0
2017-03-09 14:30:00,81.72,81.75,81.65,81.66,28667.0,70.5679,70.5938,70.5075,70.5161,28667.0
2017-03-09 14:40:00,81.67,81.74,81.66,81.73,22970.0,70.5248,70.5852,70.5161,70.5766,22970.0
2017-03-09 14:50:00,81.73,81.78,81.72,81.76,23499.0,70.5766,70.6197,70.5679,70.6025,23499.0
2017-03-09 15:00:00,81.77,81.91,81.77,81.89,28016.0,70.6111,70.732,70.6111,70.7147,28016.0
2017-03-09 15:10:00,81.9,81.99,81.89,81.99,17796.0,70.7234,70.8011,70.7147,70.8011,17796.0
2017-03-09 15:20:00,81.99,82.03,81.96,82.02,15952.0,70.8011,70.8356,70.7752,70.827,15952.0
2017-03-09 15:30:00,82.01,82.11,82.01,82.06,70338.0,70.8184,70.9047,70.8184,70.8615,70338.0
2017-03-09 15:40:00,82.05,82.08,81.98,82.03,47992.0,70.8529,70.8788,70.7924,70.8356,47992.0
2017-03-09 15:50:00,82.04,82.04,81.97,81.98,76956.0,70.8443,70.8443,70.7838,70.7924,76956.0
2017-03-10 09:30:00,82.25,82.41,82.04,82.32,57132.0,71.0256,71.1638,70.8443,71.086,57132.0
2017-03-10 09:40:00,82.32,82.63,82.06,82.24,159957.0,71.086,71.3537,70.8615,71.017,159957.0
2017-03-10 09:50:00,82.26,82.58,82.17,82.5,58760.0,71.0342,71.3106,70.9565,71.2415,58760.0
2017-03-10 10:00:00,82.5,82.54,82.43,82.47,47738.0,71.2415,71.276,71.181,71.2156,47738.0
2017-03-10 10:10:00,82.46,82.47,82.25,82.36,41738.0,71.2069,71.2156,71.0256,71.1206,41738.0
2017-03-10 10:20:00,82.36,82.38,82.28,82.32,34204.0,71.1206,71.1379,71.0515,71.086,34204.0
2017-03-10 10:30:00,82.3,82.32,82.14,82.15,20436.0,71.0688,71.086,70.9306,70.9392,20436.0
2017-03-10 10:40:00,82.13,82.21,82.01,82.01,27481.0,70.922,70.9911,70.8184,70.8184,27481.0
2017-03-10 10:50:00,82.01,82.1,81.92,81.92,29573.0,70.8184,70.8961,70.7406,70.7406,29573.0
2017-03-10 11:00:00,81.95,82.06,81.91,82.05,30391.0,70.7665,70.8615,70.732,70.8529,30391.0
2017-03-10 11:10:00,82.05,82.11,81.98,82.0,26253.0,70.8529,70.9047,70.7924,70.8097,26253.0
2017-03-10 11:20:00,82.0,82.05,81.8,81.82,72323.0,70.8097,70.8529,70.637,70.6543,72323.0
2017-03-10 11:30:00,81.81,81.87,81.73,81.74,86157.0,70.6456,70.6975,70.5766,70.5852,86157.0
2017-03-10 11:40:00,81.76,81.86,81.74,81.79,57444.0,70.6025,70.6888,70.5852,70.6284,57444.0
2017-03-10 11:50:00,81.8,81.86,81.74,81.8,31012.0,70.637,70.6888,70.5852,70.637,31012.0
2017-03-10 12:00:00,81.81,81.99,81.81,81.91,25973.0,70.6456,70.8011,70.6456,70.732,25973.0
2017-03-10 12:10:00,81.92,81.93,81.83,81.83,20571.0,70.7406,70.7493,70.6629,70.6629,20571.0
2017-03-10 12:20:00,81.84,81.87,81.8,81.81,11962.0,70.6716,70.6975,70.637,70.6456,11962.0
2017-03-10 12:30:00,81.8,81.8,81.77,81.77,9175.0,70.637,70.637,70.6111,70.6111,9175.0
2017-03-10 12:40:00,81.77,81.81,81.68,81.7,36116.0,70.6111,70.6456,70.5334,70.5507,36116.0
2017-03-10 12:50:00,81.7,81.73,81.53,81.73,22884.0,70.5507,70.5766,70.4039,70.5766,22884.0
2017-03-10 13:00:00,81.72,81.72,81.53,81.6,71783.0,70.5679,70.5679,70.4039,70.4643,71783.0
2017-03-10 13:10:00,81.6,81.69,81.57,81.69,13070.0,70.4643,70.542,70.4384,70.542,13070.0
2017-03-10 13:20:00,81.71,81.75,81.63,81.71,19356.0,70.5593,70.5938,70.4902,70.5593,19356.0
2017-03-10 13:30:00,81.72,81.73,81.66,81.67,18359.0,70.5679,70.5766,70.5161,70.5248,18359.0
2017-03-10 13:40:00,81.67,81.71,81.61,81.65,16632.0,70.5248,70.5593,70.4729,70.5075,16632.0
2017-03-10 13:50:00,81.63,81.66,81.52,81.63,24824.0,70.4902,70.5161,70.3952,70.4902,24824.0
2017-03-10 14:00:00,81.62,81.66,81.6,81.6,23849.0,70.4816,70.5161,70.4643,70.4643,23849.0
2017-03-10 14:10:00,81.61,81.67,81.6,81.67,32371.0,70.4729,70.5248,70.4643,70.5248,32371.0
2017-03-10 14:20:00,81.67,81.85,81.65,81.84,141264.0,70.5248,70.6802,70.5075,70.6716,141264.0
2017-03-10 14:30:00,81.84,81.98,81.83,81.9,42797.0,70.6716,70.7924,70.6629,70.7234,42797.0
2017-03-10 14:40:00,81.89,81.96,81.89,81.9,41039.0,70.7147,70.7752,70.7147,70.7234,41039.0
2017-03-10 14:50:00,81.93,81.99,81.88,81.99,14331.0,70.7493,70.8011,70.7061,70.8011,14331.0
2017-03-10 15:00:00,81.99,82.05,81.97,82.02,79881.0,70.8011,70.8529,70.7838,70.827,79881.0
2017-03-10 15:10:00,82.02,82.06,81.96,81.96,18527.0,70.827,70.8615,70.7752,70.7752,18527.0
2017-03-10 15:20:00,81.97,82.03,81.95,82.03,30561.0,70.7838,70.8356,70.7665,70.8356,30561.0
2017-03-10 15:30:00,82.03,82.06,81.99,82.0,46420.0,70.8356,70.8615,70.8011,70.8097,46420.0
2017-03-10 15:40:00,82.0,82.09,81.93,82.07,89741.0,70.8097,70.8874,70.7493,70.8702,89741.0
2017-03-10 15:50:00,82.06,82.28,82.06,82.23,276255.0,70.8615,71.0515,70.8615,71.0083,276255.0
2017-03-13 09:30:00,82.2,82.43,82.02,82.31,17796.0,70.9824,71.181,70.827,71.0774,17796.0
2017-03-13 09:40:00,82.33,82.53,82.27,82.47,51403.0,71.0947,71.2674,71.0429,71.2156,51403.0
2017-03-13 09:50:00,82.48,82.51,82.39,82.41,34934.0,71.2242,71.2501,71.1465,71.1638,34934.0
2017-03-13 10:00:00,82.41,82.45,82.36,82.39,27831.0,71.1638,71.1983,71.1206,71.1465,27831.0
2017-03-13 10:10:00,82.4,82.53,82.39,82.46,18762.0,71.1551,71.2674,71.1465,71.2069,18762.0
2017-03-13 10:20:00,82.44,82.49,82.42,82.46,20981.0,71.1897,71.2328,71.1724,71.2069,20981.0
2017-03-13 10:30:00,82.45,82.5,82.43,82.44,13926.0,71.1983,71.2415,71.181,71.1897,13926.0
2017-03-13 10:40:00,82.44,82.44,82.38,82.41,19481.0,71.1897,71.1897,71.1379,71.1638,19481.0
2017-03-13 10:50:00,82.41,82.51,82.41,82.48,20691.0,71.1638,71.2501,71.1638,71.2242,20691.0
2017-03-13 11:00:00,82.47,82.54,82.44,82.53,15919.0,71.2156,71.276,71.1897,71.2674,15919.0
2017-03-13 11:10:00,82.52,82.6,82.51,82.58,15891.0,71.2588,71.3278,71.2501,71.3106,15891.0
2017-03-13 11:20:00,82.58,82.58,82.48,82.5,14042.0,71.3106,71.3106,71.2242,71.2415,14042.0
2017-03-13 11:30:00,82.52,82.58,82.49,82.54,19244.0,71.2588,71.3106,71.2328,71.276,19244.0
2017-03-13 11:40:00,82.53,82.63,82.52,82.62,11006.0,71.2674,71.3537,71.2588,71.3451,11006.0
2017-03-13 11:50:00,82.63,82.71,82.61,82.71,14517.0,71.3537,71.4228,71.3365,71.4228,14517.0
2017-03-13 12:00:00,82.72,82.74,82.69,82.7,15358.0,71.4315,71.4487,71.4056,71.4142,15358.0
2017-03-13 12:10:00,82.71,82.71,82.51,82.56,25143.0,71.4228,71.4228,71.2501,71.2933,25143.0
2017-03-13 12:20:00,82.56,82.66,82.56,82.65,13230.0,71.2933,71.3796,71.2933,71.371,13230.0
2017-03-13 12:30:00,82.64,82.67,82.62,82.64,8669.0,71.3624,71.3883,71.3451,71.3624,8669.0
2017-03-13 12:40:00,82.64,82.69,82.63,82.64,13585.0,71.3624,71.4056,71.3537,71.3624,13585.0
2017-03-13 12:50:00,82.64,82.65,82.59,82.61,15076.0,71.3624,71.371,71.3192,71.3365,15076.0
2017-03-13 13:00:00,82.61,82.7,82.6,82.67,16471.0,71.3365,71.4142,71.3278,71.3883,16471.0
2017-03-13 13:10:00,82.68,82.68,82.61,82.61,9443.0,71.3969,71.3969,71.3365,71.3365,9443.0
2017-03-13 13:20:00,82.61,82.66,82.6,82.63,11661.0,71.3365,71.3796,71.3278,71.3537,11661.0
2017-03-13 13:30:00,82.64,82.65,82.58,82.58,18974.0,71.3624,71.371,71.3106,71.3106,18974.0
2017-03-13 13:40:00,82.58,82.66,82.57,82.64,25050.0,71.3106,71.3796,71.3019,71.3624,25050.0
2017-03-13 13:50:00,82.64,82.71,82.63,82.7,26235.0,71.3624,71.4228,71.3537,71.4142,26235.0
2017-03-13 14:00:00,82.68,82.71,82.63,82.64,23915.0,71.3969,71.4228,71.3537,71.3624,23915.0
2017-03-13 14:10:00,82.65,82.66,82.58,82.66,21404.0,71.371,71.3796,71.3106,71.3796,21404.0
2017-03-13 14:20:00,82.65,82.77,82.65,82.75,14032.0,71.371,71.4746,71.371,71.4574,14032.0
2017-03-13 14:30:00,82.73,82.76,82.71,82.75,50797.0,71.4401,71.466,71.4228,71.4574,50797.0
2017-03-13 14:40:00,82.76,82.8,82.74,82.76,8592.0,71.466,71.5005,71.4487,71.466,8592.0
2017-03-13 14:50:00,82.75,82.84,82.75,82.83,11503.0,71.4574,71.5351,71.4574,71.5264,11503.0
2017-03-13 15:00:00,82.83,82.85,82.8,82.82,15737.0,71.5264,71.5437,71.5005,71.5178,15737.0
2017-03-13 15:10:00,82.82,82.87,82.79,82.8,12145.0,71.5178,71.561,71.4919,71.5005,12145.0
2017-03-13 15:20:00,82.8,82.81,82.77,82.78,23855.0,71.5005,71.5092,71.4746,71.4833,23855.0
2017-03-13 15:30:00,82.78,82.81,82.74,82.76,40352.0,71.4833,71.5092,71.4487,71.466,40352.0
2017-03-13 15:40:00,82.77,82.89,82.77,82.81,37455.0,71.4746,71.5783,71.4746,71.5092,37455.0
2017-03-13 15:50:00,82.82,82.85,82.7,82.73,145589.0,71.5178,71.5437,71.4142,71.4401,145589.0
2017-03-14 09:30:00,82.59,82.7,82.48,82.63,16691.0,71.3192,71.4142,71.2242,71.3537,16691.0
2017-03-14 09:40:00,82.63,82.84,82.59,82.82,12245.0,71.3537,71.5351,71.3192,71.5178,12245.0
2017-03-14 09:50:00,82.83,82.91,82.69,82.74,19188.0,71.5264,71.5955,71.4056,71.4487,19188.0
2017-03-14 10:00:00,82.74,82.74,82.65,82.66,16059.0,71.4487,71.4487,71.371,71.3796,16059.0
2017-03-14 10:10:00,82.67,82.68,82.41,82.41,9244.0,71.3883,71.3969,71.1638,71.1638,9244.0
2017-03-14 10:20:00,82.4,82.45,82.35,82.41,13695.0,71.1551,71.1983,71.112,71.1638,13695.0
2017-03-14 10:30:00,82.41,82.53,82.39,82.47,25728.0,71.1638,71.2674,71.1465,71.2156,25728.0
2017-03-14 10:40:00,82.46,82.5,82.39,82.42,22010.0,71.2069,71.2415,71.1465,71.1724,22010.0
2017-03-14 10:50:00,82.41,82.42,82.36,82.39,10848.0,71.1638,71.1724,71.1206,71.1465,10848.0
2017-03-14 11:00:00,82.37,82.45,82.36,82.41,16662.0,71.1292,71.1983,71.1206,71.1638,16662.0
2017-03-14 11:10:00,82.4,82.47,82.3,82.43,15499.0,71.1551,71.2156,71.0688,71.181,15499.0
2017-03-14 11:20:00,82.43,82.6,82.41,82.6,30715.0,71.181,71.3278,71.1638,71.3278,30715.0
2017-03-14 11:30:00,82.58,82.58,82.5,82.53,21341.0,71.3106,71.3106,71.2415,71.2674,21341.0
2017-03-14 11:40:00,82.53,82.53,82.44,82.49,5149.0,71.2674,71.2674,71.1897,71.2328,5149.0
2017-03-14 11:50:00,82.48,82.52,82.42,82.42,11067.0,71.2242,71.2588,71.1724,71.1724,11067.0
2017-03-14 12:00:00,82.43,82.49,82.38,82.39,17691.0,71.181,71.2328,71.1379,71.1465,17691.0
2017-03-14 12:10:00,82.37,82.39,82.24,82.26,26807.0,71.1292,71.1465,71.017,71.0342,26807.0
2017-03-14 12:20:00,82.27,82.3,82.24,82.3,6805.0,71.0429,71.0688,71.017,71.0688,6805.0
2017-03-14 12:30:00,82.29,82.33,82.29,82.33,20844.0,71.0601,71.0947,71.0601,71.0947,20844.0
2017-03-14 12:40:00,82.34,82.34,82.23,82.23,4377.0,71.1033,71.1033,71.0083,71.0083,4377.0
2017-03-14 12:50:00,82.2,82.22,82.1,82.19,9030.0,70.9824,70.9997,70.8961,70.9738,9030.0
2017-03-14 13:00:00,82.19,82.23,82.17,82.18,25035.0,70.9738,71.0083,70.9565,70.9652,25035.0
2017-03-14 13:10:00,82.18,82.24,82.16,82.24,10807.0,70.9652,71.017,70.9479,71.017,10807.0
2017-03-14 13:20:00,82.25,82.36,82.21,82.34,20890.0,71.0256,71.1206,70.9911,71.1033,20890.0
2017-03-14 13:30:00,82.34,82.34,82.3,82.33,2260.0,71.1033,71.1033,71.0688,71.0947,2260.0
2017-03-14 13:40:00,82.33,82.33,82.27,82.29,8665.0,71.0947,71.0947,71.0429,71.0601,8665.0
2017-03-14 13:50:00,82.3,82.31,82.2,82.24,11080.0,71.0688,71.0774,70.9824,71.017,11080.0
2017-03-14 14:00:00,82.23,82.27,82.18,82.27,14114.0,71.0083,71.0429,70.9652,71.0429,14114.0
2017-03-14 14:10:00,82.26,82.29,82.22,82.26,8797.0,71.0342,71.0601,70.9997,71.0342,8797.0
2017-03-14 14:20:00,82.28,82.29,82.25,82.29,8778.0,71.0515,71.0601,71.0256,71.0601,8778.0
2017-03-14 14:30:00,82.28,82.38,82.28,82.38,5063.0,71.0515,71.1379,71.0515,71.1379,5063.0
2017-03-14 14:40:00,82.35,82.37,82.29,82.31,6427.0,71.112,71.1292,71.0601,71.0774,6427.0
2017-03-14 14:50:00,82.3,82.3,82.24,82.26,8553.0,71.0688,71.0688,71.017,71.0342,8553.0
2017-03-14 15:00:00,82.27,82.34,82.27,82.33,6974.0,71.0429,71.1033,71.0429,71.0947,6974.0
2017-03-14 15:10:00,82.33,82.4,82.32,82.4,9837.0,71.0947,71.1551,71.086,71.1551,9837.0
2017-03-14 15:20:00,82.39,82.43,82.34,82.41,9505.0,71.1465,71.181,71.1033,71.1638,9505.0
2017-03-14 15:30:00,82.4,82.43,82.37,82.37,23061.0,71.1551,71.181,71.1292,71.1292,23061.0
2017-03-14 15:40:00,82.37,82.37,82.26,82.3,22147.0,71.1292,71.1292,71.0342,71.0688,22147.0
2017-03-14 15:50:00,82.3,82.48,82.29,82.45,101382.0,71.0688,71.2242,71.0601,71.1983,101382.0
2017-03-15 09:30:00,82.52,82.7,82.39,82.47,26044.0,71.5092,71.6652,71.3965,71.4658,26044.0
2017-03-15 09:40:00,82.47,82.67,82.43,82.67,29770.0,71.4658,71.6392,71.4312,71.6392,29770.0
2017-03-15 09:50:00,82.7,82.7,82.53,82.64,28873.0,71.6652,71.6652,71.5178,71.6132,28873.0
2017-03-15 10:00:00,82.63,82.63,82.4,82.43,17623.0,71.6045,71.6045,71.4052,71.4312,17623.0
2017-03-15 10:10:00,82.41,82.41,82.32,82.33,11278.0,71.4139,71.4139,71.3359,71.3445,11278.0
2017-03-15 10:20:00,82.3,82.43,82.29,82.42,13541.0,71.3185,71.4312,71.3099,71.4225,13541.0
2017-03-15 10:30:00,82.42,82.42,82.33,82.34,20993.0,71.4225,71.4225,71.3445,71.3532,20993.0
2017-03-15 10:40:00,82.31,82.35,82.28,82.31,19278.0,71.3272,71.3619,71.3012,71.3272,19278.0
2017-03-15 10:50:00,82.31,82.36,82.3,82.32,38598.0,71.3272,71.3705,71.3185,71.3359,38598.0
2017-03-15 11:00:00,82.3,82.37,82.29,82.36,13746.0,71.3185,71.3792,71.3099,71.3705,13746.0
2017-03-15 11:10:00,82.36,82.37,82.3,82.33,17009.0,71.3705,71.3792,71.3185,71.3445,17009.0
2017-03-15 11:20:00,82.31,82.35,82.31,82.31,13946.0,71.3272,71.3619,71.3272,71.3272,13946.0
2017-03-15 11:30:00,82.31,82.37,82.28,82.34,15419.0,71.3272,71.3792,71.3012,71.3532,15419.0
2017-03-15 11:40:00,82.34,82.34,82.24,82.24,10704.0,71.3532,71.3532,71.2665,71.2665,10704.0
2017-03-15 11:50:00,82.24,82.26,82.21,82.23,13223.0,71.2665,71.2839,71.2405,71.2579,13223.0
2017-03-15 12:00:00,82.23,82.28,82.23,82.25,11519.0,71.2579,71.3012,71.2579,71.2752,11519.0
2017-03-15 12:10:00,82.25,82.25,82.15,82.18,19266.0,71.2752,71.2752,71.1885,71.2145,19266.0
2017-03-15 12:20:00,82.18,82.19,82.15,82.19,4689.0,71.2145,71.2232,71.1885,71.2232,4689.0
2017-03-15 12:30:00,82.18,82.21,82.15,82.19,18808.0,71.2145,71.2405,71.1885,71.2232,18808.0
2017-03-15 12:40:00,82.18,82.31,82.18,82.3,11369.0,71.2145,71.3272,71.2145,71.3185,11369.0
2017-03-15 12:50:00,82.3,82.3,82.1,82.1,13533.0,71.3185,71.3185,71.1452,71.1452,13533.0
2017-03-15 13:00:00,82.12,82.31,82.11,82.31,6863.0,71.1626,71.3272,71.1539,71.3272,6863.0
2017-03-15 13:10:00,82.3,82.31,82.24,82.26,6117.0,71.3185,71.3272,71.2665,71.2839,6117.0
2017-03-15 13:20:00,82.26,82.27,82.23,82.23,7577.0,71.2839,71.2925,71.2579,71.2579,7577.0
2017-03-15 13:30:00,82.23,82.24,82.16,82.21,14336.0,71.2579,71.2665,71.1972,71.2405,14336.0
2017-03-15 13:40:00,82.2,82.21,82.06,82.09,19727.0,71.2319,71.2405,71.1106,71.1366,19727.0
2017-03-15 13:50:00,82.09,82.14,82.09,82.14,13199.0,71.1366,71.1799,71.1366,71.1799,13199.0
2017-03-15 14:00:00,82.15,82.42,82.14,82.32,59322.0,71.1885,71.4225,71.1799,71.3359,59322.0
2017-03-15 14:10:00,82.34,82.36,82.24,82.24,22284.0,71.3532,71.3705,71.2665,71.2665,22284.0
2017-03-15 14:20:00,82.26,82.35,82.2,82.31,23911.0,71.2839,71.3619,71.2319,71.3272,23911.0
2017-03-15 14:30:00,82.31,82.35,82.25,82.32,18156.0,71.3272,71.3619,71.2752,71.3359,18156.0
2017-03-15 14:40:00,82.32,82.48,82.29,82.43,37343.0,71.3359,71.4745,71.3099,71.4312,37343.0
2017-03-15 14:50:00,82.43,82.47,82.36,82.42,26132.0,71.4312,71.4658,71.3705,71.4225,26132.0
2017-03-15 15:00:00,82.42,82.48,82.42,82.46,15123.0,71.4225,71.4745,71.4225,71.4572,15123.0
2017-03-15 15:10:00,82.46,82.47,82.38,82.43,79650.0,71.4572,71.4658,71.3879,71.4312,79650.0
2017-03-15 15:20:00,82.42,82.43,82.39,82.42,18200.0,71.4225,71.4312,71.3965,71.4225,18200.0
2017-03-15 15:30:00,82.42,82.58,82.38,82.56,50895.0,71.4225,71.5612,71.3879,71.5438,50895.0
2017-03-15 15:40:00,82.55,82.59,82.48,82.53,36996.0,71.5352,71.5698,71.4745,71.5178,36996.0
2017-03-15 15:50:00,82.53,82.62,82.49,82.52,79153.0,71.5178,71.5958,71.4832,71.5092,79153.0
2017-03-16 09:30:00,82.5,82.62,82.34,82.42,30622.0,71.4918,71.5958,71.3532,71.4225,30622.0
2017-03-16 09:40:00,82.39,82.44,82.23,82.32,19622.0,71.3965,71.4399,71.2579,71.3359,19622.0
2017-03-16 09:50:00,82.3,82.32,82.17,82.25,16515.0,71.3185,71.3359,71.2059,71.2752,16515.0
2017-03-16 10:00:00,82.28,82.3,82.18,82.21,13812.0,71.3012,71.3185,71.2145,71.2405,13812.0
2017-03-16 10:10:00,82.2,82.23,81.97,81.98,13331.0,71.2319,71.2579,71.0326,71.0412,13331.0
2017-03-16 10:20:00,81.99,81.99,81.92,81.94,20760.0,71.0499,71.0499,70.9892,71.0066,20760.0
2017-03-16 10:30:00,81.94,82.01,81.93,81.98,37984.0,71.0066,71.0672,70.9979,71.0412,37984.0
2017-03-16 10:40:00,81.99,82.07,81.97,82.07,25760.0,71.0499,71.1192,71.0326,71.1192,25760.0
2017-03-16 10:50:00,82.06,82.1,81.96,82.0,49739.0,71.1106,71.1452,71.0239,71.0586,49739.0
2017-03-16 11:00:00,82.0,82.01,81.85,81.92,18190.0,71.0586,71.0672,70.9286,70.9892,18190.0
2017-03-16 11:10:00,81.93,82.02,81.93,81.98,12092.0,70.9979,71.0759,70.9979,71.0412,12092.0
2017-03-16 11:20:00,81.97,82.0,81.95,81.96,9229.0,71.0326,71.0586,71.0152,71.0239,9229.0
2017-03-16 11:30:00,81.96,81.99,81.84,81.85,14623.0,71.0239,71.0499,70.9199,70.9286,14623.0
2017-03-16 11:40:00,81.85,81.96,81.84,81.96,9863.0,70.9286,71.0239,70.9199,71.0239,9863.0
2017-03-16 11:50:00,81.96,82.01,81.94,82.01,11144.0,71.0239,71.0672,71.0066,71.0672,11144.0
2017-03-16 12:00:00,82.01,82.05,81.99,82.02,15688.0,71.0672,71.1019,71.0499,71.0759,15688.0
2017-03-16 12:10:00,82.01,82.07,82.01,82.06,12164.0,71.0672,71.1192,71.0672,71.1106,12164.0
2017-03-16 12:20:00,82.05,82.11,82.03,82.03,14800.0,71.1019,71.1539,71.0846,71.0846,14800.0
2017-03-16 12:30:00,82.04,82.06,81.99,82.0,11575.0,71.0932,71.1106,71.0499,71.0586,11575.0
2017-03-16 12:40:00,81.99,82.04,81.99,82.0,15799.0,71.0499,71.0932,71.0499,71.0586,15799.0
2017-03-16 12:50:00,81.99,82.03,81.98,82.02,12143.0,71.0499,71.0846,71.0412,71.0759,12143.0
2017-03-16 13:00:00,82.02,82.02,81.98,82.0,10776.0,71.0759,71.0759,71.0412,71.0586,10776.0
2017-03-16 13:10:00,81.99,82.0,81.93,81.94,10301.0,71.0499,71.0586,70.9979,71.0066,10301.0
2017-03-16 13:20:00,81.96,81.97,81.94,81.96,8124.0,71.0239,71.0326,71.0066,71.0239,8124.0
2017-03-16 13:30:00,81.97,82.02,81.91,81.93,14395.0,71.0326,71.0759,70.9806,70.9979,14395.0
2017-03-16 13:40:00,81.93,81.99,81.9,81.99,7650.0,70.9979,71.0499,70.9719,71.0499,7650.0
2017-03-16 13:50:00,81.99,82.01,81.95,81.96,13743.0,71.0499,71.0672,71.0152,71.0239,13743.0
2017-03-16 14:00:00,81.96,82.0,81.94,82.0,15521.0,71.0239,71.0586,71.0066,71.0586,15521.0
2017-03-16 14:10:00,82.0,82.01,81.94,81.99,7028.0,71.0586,71.0672,71.0066,71.0499,7028.0
2017-03-16 14:20:00,81.99,82.0,81.94,81.97,15633.0,71.0499,71.0586,71.0066,71.0326,15633.0
2017-03-16 14:30:00,81.98,81.99,81.95,81.98,18678.0,71.0412,71.0499,71.0152,71.0412,18678.0
2017-03-16 14:40:00,81.98,81.99,81.88,81.91,12734.0,71.0412,71.0499,70.9546,70.9806,12734.0
2017-03-16 14:50:00,81.91,81.96,81.9,81.91,11930.0,70.9806,71.0239,70.9719,70.9806,11930.0
2017-03-16 15:00:00,81.91,81.94,81.86,81.92,12349.0,70.9806,71.0066,70.9372,70.9892,12349.0
2017-03-16 15:10:00,81.92,82.0,81.9,82.0,17587.0,70.9892,71.0586,70.9719,71.0586,17587.0
2017-03-16 15:20:00,82.0,82.01,81.93,81.96,33530.0,71.0586,71.0672,70.9979,71.0239,33530.0
2017-03-16 15:30:00,81.95,81.96,81.87,81.92,32527.0,71.0152,71.0239,70.9459,70.9892,32527.0
2017-03-16 15:40:00,81.92,82.01,81.91,81.98,48278.0,70.9892,71.0672,70.9806,71.0412,48278.0
2017-03-16 15:50:00,81.98,82.02,81.92,81.93,87593.0,71.0412,71.0759,70.9892,70.9979,87593.0
2017-03-17 09:30:00,82.35,82.39,81.82,81.83,331904.0,71.3619,71.3965,70.9026,70.9112,331904.0
2017-03-17 09:40:00,81.96,81.96,81.78,81.91,14067.0,71.0239,71.0239,70.8679,70.9806,14067.0
2017-03-17 09:50:00,81.91,82.06,81.91,81.97,10809.0,70.9806,71.1106,70.9806,71.0326,10809.0
2017-03-17 10:00:00,81.97,82.01,81.89,81.92,14508.0,71.0326,71.0672,70.9632,70.9892,14508.0
2017-03-17 10:10:00,81.94,82.04,81.9,81.91,25814.0,71.0066,71.0932,70.9719,70.9806,25814.0
2017-03-17 10:20:00,81.9,81.97,81.87,81.96,28585.0,70.9719,71.0326,70.9459,71.0239,28585.0
2017-03-17 10:30:00,81.97,82.0,81.9,81.92,51610.0,71.0326,71.0586,70.9719,70.9892,51610.0
2017-03-17 10:40:00,81.94,82.01,81.9,81.95,19188.0,71.0066,71.0672,70.9719,71.0152,19188.0
2017-03-17 10:50:00,81.97,82.0,81.93,81.96,23253.0,71.0326,71.0586,70.9979,71.0239,23253.0
2017-03-17 11:00:00,81.96,81.98,81.92,81.97,15421.0,71.0239,71.0412,70.9892,71.0326,15421.0
2017-03-17 11:10:00,81.96,81.97,81.9,81.95,40716.0,71.0239,71.0326,70.9719,71.0152,40716.0
2017-03-17 11:20:00,81.95,81.96,81.91,81.92,48913.0,71.0152,71.0239,70.9806,70.9892,48913.0
2017-03-17 11:30:00,81.93,81.94,81.82,81.83,31446.0,70.9979,71.0066,70.9026,70.9112,31446.0
2017-03-17 11:40:00,81.84,81.86,81.82,81.84,30381.0,70.9199,70.9372,70.9026,70.9199,30381.0
2017-03-17 11:50:00,81.84,81.85,81.79,81.85,26741.0,70.9199,70.9286,70.8766,70.9286,26741.0
2017-03-17 12:00:00,81.84,81.9,81.81,81.9,14782.0,70.9199,70.9719,70.8939,70.9719,14782.0
2017-03-17 12:10:00,81.9,81.94,81.87,81.9,12756.0,70.9719,71.0066,70.9459,70.9719,12756.0
2017-03-17 12:20:00,81.91,81.96,81.86,81.91,11831.0,70.9806,71.0239,70.9372,70.9806,11831.0
2017-03-17 12:30:00,81.92,81.93,81.88,81.9,6869.0,70.9892,70.9979,70.9546,70.9719,6869.0
2017-03-17 12:40:00,81.9,81.91,81.86,81.88,8550.0,70.9719,70.9806,70.9372,70.9546,8550.0
2017-03-17 12:50:00,81.88,81.89,81.81,81.83,11585.0,70.9546,70.9632,70.8939,70.9112,11585.0
2017-03-17 13:00:00,81.83,81.87,81.81,81.86,12465.0,70.9112,70.9459,70.8939,70.9372,12465.0
2017-03-17 13:10:00,81.86,81.87,81.84,81.86,12226.0,70.9372,70.9459,70.9199,70.9372,12226.0
2017-03-17 13:20:00,81.86,81.87,81.84,81.85,15911.0,70.9372,70.9459,70.9199,70.9286,15911.0
2017-03-17 13:30:00,81.85,81.87,81.83,81.86,21436.0,70.9286,70.9459,70.9112,70.9372,21436.0
2017-03-17 13:40:00,81.85,81.87,81.83,81.85,14657.0,70.9286,70.9459,70.9112,70.9286,14657.0
2017-03-17 13:50:00,81.86,81.87,81.84,81.85,19255.0,70.9372,70.9459,70.9199,70.9286,19255.0
2017-03-17 14:00:00,81.85,81.97,81.85,81.97,27335.0,70.9286,71.0326,70.9286,71.0326,27335.0
2017-03-17 14:10:00,81.98,82.01,81.94,81.97,28628.0,71.0412,71.0672,71.0066,71.0326,28628.0
2017-03-17 14:20:00,81.97,81.98,81.91,81.91,22196.0,71.0326,71.0412,70.9806,70.9806,22196.0
2017-03-17 14:30:00,81.91,81.98,81.9,81.95,20876.0,70.9806,71.0412,70.9719,71.0152,20876.0
2017-03-17 14:40:00,81.95,82.0,81.95,81.99,14771.0,71.0152,71.0586,71.0152,71.0499,14771.0
2017-03-17 14:50:00,81.98,81.99,81.96,81.97,18013.0,71.0412,71.0499,71.0239,71.0326,18013.0
2017-03-17 15:00:00,81.98,82.05,81.97,82.04,19488.0,71.0412,71.1019,71.0326,71.0932,19488.0
2017-03-17 15:10:00,82.04,82.05,81.97,81.98,20281.0,71.0932,71.1019,71.0326,71.0412,20281.0
2017-03-17 15:20:00,81.98,82.0,81.95,81.96,20538.0,71.0412,71.0586,71.0152,71.0239,20538.0
2017-03-17 15:30:00,81.95,81.95,81.79,81.81,32739.0,71.0152,71.0152,70.8766,70.8939,32739.0
2017-03-17 15:40:00,81.81,81.9,81.75,81.89,62652.0,70.8939,70.9719,70.8419,70.9632,62652.0
2017-03-17 15:50:00,81.89,81.92,81.8,81.81,164538.0,70.9632,70.9892,70.8852,70.8939,164538.0
2017-03-20 09:30:00,81.92,81.92,81.28,81.32,38622.0,70.9892,70.9892,70.4346,70.4693,38622.0
2017-03-20 09:40:00,81.31,81.47,81.18,81.21,22413.0,70.4606,70.5993,70.348,70.374,22413.0
2017-03-20 09:50:00,81.18,81.18,80.93,80.95,41163.0,70.348,70.348,70.1313,70.1487,41163.0
2017-03-20 10:00:00,80.93,81.01,80.86,80.99,103362.0,70.1313,70.2007,70.0707,70.1833,103362.0
2017-03-20 10:10:00,81.0,81.15,80.87,80.92,78561.0,70.192,70.322,70.0793,70.1227,78561.0
2017-03-20 10:20:00,80.92,80.95,80.72,80.73,27797.0,70.1227,70.1487,69.9494,69.958,27797.0
2017-03-20 10:30:00,80.72,80.75,80.54,80.68,77225.0,69.9494,69.9754,69.7934,69.9147,77225.0
2017-03-20 10:40:00,80.69,80.8,80.66,80.79,40686.0,69.9234,70.0187,69.8974,70.01,40686.0
2017-03-20 10:50:00,80.81,80.92,80.81,80.84,29562.0,70.0273,70.1227,70.0273,70.0533,29562.0
2017-03-20 11:00:00,80.84,80.85,80.67,80.85,30236.0,70.0533,70.062,69.906,70.062,30236.0
2017-03-20 11:10:00,80.84,80.86,80.76,80.84,16582.0,70.0533,70.0707,69.984,70.0533,16582.0
2017-03-20 11:20:00,80.86,80.88,80.81,80.82,23767.0,70.0707,70.088,70.0273,70.036,23767.0
2017-03-20 11:30:00,80.81,80.89,80.79,80.88,10800.0,70.0273,70.0967,70.01,70.088,10800.0
2017-03-20 11:40:00,80.88,80.96,80.85,80.92,12122.0,70.088,70.1573,70.062,70.1227,12122.0
2017-03-20 11:50:00,80.91,81.0,80.88,80.94,62759.0,70.114,70.192,70.088,70.14,62759.0
2017-03-20 12:00:00,80.93,80.95,80.92,80.94,20895.0,70.1313,70.1487,70.1227,70.14,20895.0
2017-03-20 12:10:00,80.94,80.96,80.89,80.94,41916.0,70.14,70.1573,70.0967,70.14,41916.0
2017-03-20 12:20:00,80.94,80.95,80.9,80.92,10666.0,70.14,70.1487,70.1053,70.1227,10666.0
2017-03-20 12:30:00,80.93,80.93,80.88,80.92,6626.0,70.1313,70.1313,70.088,70.1227,6626.0
2017-03-20 12:40:00,80.92,80.95,80.92,80.93,22045.0,70.1227,70.1487,70.1227,70.1313,22045.0
2017-03-20 12:50:00,80.93,80.94,80.92,80.94,6539.0,70.1313,70.14,70.1227,70.14,6539.0
2017-03-20 13:00:00,80.94,80.95,80.86,80.89,7850.0,70.14,70.1487,70.0707,70.0967,7850.0
2017-03-20 13:10:00,80.89,80.95,80.89,80.93,12040.0,70.0967,70.1487,70.0967,70.1313,12040.0
2017-03-20 13:20:00,80.93,80.98,80.91,80.93,14709.0,70.1313,70.1747,70.114,70.1313,14709.0
2017-03-20 13:30:00,80.94,80.95,80.85,80.85,20407.0,70.14,70.1487,70.062,70.062,20407.0
2017-03-20 13:40:00,80.87,80.87,80.74,80.82,14768.0,70.0793,70.0793,69.9667,70.036,14768.0
2017-03-20 13:50:00,80.82,80.86,80.81,80.86,7971.0,70.036,70.0707,70.0273,70.0707,7971.0
2017-03-20 14:00:00,80.84,80.9,80.78,80.9,9294.0,70.0533,70.1053,70.0014,70.1053,9294.0
2017-03-20 14:10:00,80.9,80.93,80.86,80.87,11030.0,70.1053,70.1313,70.0707,70.0793,11030.0
2017-03-20 14:20:00,80.87,80.94,80.87,80.93,8790.0,70.0793,70.14,70.0793,70.1313,8790.0
2017-03-20 14:30:00,80.93,80.98,80.75,80.77,19298.0,70.1313,70.1747,69.9754,69.9927,19298.0
2017-03-20 14:40:00,80.76,80.78,80.64,80.65,24710.0,69.984,70.0014,69.88,69.8887,24710.0
2017-03-20 14:50:00,80.65,80.73,80.65,80.7,31677.0,69.8887,69.958,69.8887,69.932,31677.0
2017-03-20 15:00:00,80.72,80.75,80.7,80.71,12688.0,69.9494,69.9754,69.932,69.9407,12688.0
2017-03-20 15:10:00,80.73,80.93,80.73,80.92,26693.0,69.958,70.1313,69.958,70.1227,26693.0
2017-03-20 15:20:00,80.93,81.0,80.92,80.96,35056.0,70.1313,70.192,70.1227,70.1573,35056.0
2017-03-20 15:30:00,80.96,80.99,80.89,80.95,58280.0,70.1573,70.1833,70.0967,70.1487,58280.0
2017-03-20 15:40:00,80.95,80.98,80.93,80.98,72952.0,70.1487,70.1747,70.1313,70.1747,72952.0
2017-03-20 15:50:00,80.98,81.04,80.92,81.03,217073.0,70.1747,70.2267,70.1227,70.218,217073.0
2017-03-21 09:30:00,80.78,81.08,80.78,81.0,137626.0,70.0014,70.2613,70.0014,70.192,137626.0
2017-03-21 09:40:00,81.01,81.11,80.83,80.89,32894.0,70.2007,70.2873,70.0447,70.0967,32894.0
2017-03-21 09:50:00,80.89,80.95,80.65,80.72,50792.0,70.0967,70.1487,69.8887,69.9494,50792.0
2017-03-21 10:00:00,80.7,80.7,80.31,80.38,51313.0,69.932,69.932,69.5941,69.6547,51313.0
2017-03-21 10:10:00,80.38,80.45,80.21,80.32,72267.0,69.6547,69.7154,69.5074,69.6027,72267.0
2017-03-21 10:20:00,80.29,80.31,80.1,80.14,40949.0,69.5767,69.5941,69.4121,69.4467,40949.0
2017-03-21 10:30:00,80.13,80.3,80.08,80.27,16703.0,69.4381,69.5854,69.3948,69.5594,16703.0
2017-03-21 10:40:00,80.29,80.31,80.25,80.28,27750.0,69.5767,69.5941,69.5421,69.5681,27750.0
2017-03-21 10:50:00,80.29,80.31,80.11,80.19,27908.0,69.5767,69.5941,69.4207,69.4901,27908.0
2017-03-21 11:00:00,80.19,80.28,80.17,80.27,19013.0,69.4901,69.5681,69.4727,69.5594,19013.0
2017-03-21 11:10:00,80.29,80.31,80.12,80.16,24281.0,69.5767,69.5941,69.4294,69.4641,24281.0
2017-03-21 11:20:00,80.15,80.26,80.12,80.2,24551.0,69.4554,69.5507,69.4294,69.4987,24551.0
2017-03-21 11:30:00,80.21,80.23,80.06,80.18,18925.0,69.5074,69.5247,69.3774,69.4814,18925.0
2017-03-21 11:40:00,80.16,80.23,80.09,80.23,12164.0,69.4641,69.5247,69.4034,69.5247,12164.0
2017-03-21 11:50:00,80.25,80.36,80.19,80.36,14653.0,69.5421,69.6374,69.4901,69.6374,14653.0
2017-03-21 12:00:00,80.34,80.39,80.24,80.3,14736.0,69.6201,69.6634,69.5334,69.5854,14736.0
2017-03-21 12:10:00,80.29,80.33,80.17,80.2,13607.0,69.5767,69.6114,69.4727,69.4987,13607.0
2017-03-21 12:20:00,80.18,80.25,80.12,80.18,8324.0,69.4814,69.5421,69.4294,69.4814,8324.0
2017-03-21 12:30:00,80.19,80.23,80.11,80.13,11492.0,69.4901,69.5247,69.4207,69.4381,11492.0
2017-03-21 12:40:00,80.12,80.16,80.05,80.06,11047.0,69.4294,69.4641,69.3688,69.3774,11047.0
2017-03-21 12:50:00,80.06,80.22,80.03,80.18,14876.0,69.3774,69.5161,69.3514,69.4814,14876.0
2017-03-21 13:00:00,80.19,80.3,80.18,80.2,14069.0,69.4901,69.5854,69.4814,69.4987,14069.0
2017-03-21 13:10:00,80.2,80.3,80.13,80.29,16234.0,69.4987,69.5854,69.4381,69.5767,16234.0
2017-03-21 13:20:00,80.29,80.33,80.16,80.32,15867.0,69.5767,69.6114,69.4641,69.6027,15867.0
2017-03-21 13:30:00,80.31,80.35,80.22,80.23,18717.0,69.5941,69.6287,69.5161,69.5247,18717.0
2017-03-21 13:40:00,80.23,80.26,80.17,80.17,8841.0,69.5247,69.5507,69.4727,69.4727,8841.0
2017-03-21 13:50:00,80.16,80.17,80.08,80.1,14403.0,69.4641,69.4727,69.3948,69.4121,14403.0
2017-03-21 14:00:00,80.11,80.27,80.09,80.26,26226.0,69.4207,69.5594,69.4034,69.5507,26226.0
2017-03-21 14:10:00,80.25,80.35,80.18,80.34,30599.0,69.5421,69.6287,69.4814,69.6201,30599.0
2017-03-21 14:20:00,80.35,80.35,80.16,80.22,32754.0,69.6287,69.6287,69.4641,69.5161,32754.0
2017-03-21 14:30:00,80.22,80.33,80.16,80.26,88467.0,69.5161,69.6114,69.4641,69.5507,88467.0
2017-03-21 14:40:00,80.26,80.28,80.04,80.09,26962.0,69.5507,69.5681,69.3601,69.4034,26962.0
2017-03-21 14:50:00,80.08,80.2,80.04,80.19,29535.0,69.3948,69.4987,69.3601,69.4901,29535.0
2017-03-21 15:00:00,80.19,80.22,80.13,80.13,26431.0,69.4901,69.5161,69.4381,69.4381,26431.0
2017-03-21 15:10:00,80.13,80.19,80.12,80.17,33561.0,69.4381,69.4901,69.4294,69.4727,33561.0
2017-03-21 15:20:00,80.16,80.19,80.08,80.15,32808.0,69.4641,69.4901,69.3948,69.4554,32808.0
2017-03-21 15:30:00,80.15,80.17,79.97,79.97,46937.0,69.4554,69.4727,69.2994,69.2994,46937.0
2017-03-21 15:40:00,79.97,79.99,79.86,79.91,71497.0,69.2994,69.3168,69.2041,69.2474,71497.0
2017-03-21 15:50:00,79.91,80.11,79.84,80.04,182474.0,69.2474,69.4207,69.1868,69.3601,182474.0
2017-03-22 09:30:00,80.26,80.48,79.96,80.13,31776.0,69.5507,69.7414,69.2908,69.4381,31776.0
2017-03-22 09:40:00,80.15,80.16,79.96,79.96,17214.0,69.4554,69.4641,69.2908,69.2908,17214.0
2017-03-22 09:50:00,79.95,80.1,79.94,79.99,10319.0,69.2821,69.4121,69.2734,69.3168,10319.0
2017-03-22 10:00:00,80.0,80.18,79.99,80.17,9586.0,69.3254,69.4814,69.3168,69.4727,9586.0
2017-03-22 10:10:00,80.18,80.19,79.92,79.97,20492.0,69.4814,69.4901,69.2561,69.2994,20492.0
2017-03-22 10:20:00,79.98,80.03,79.89,79.94,32953.0,69.3081,69.3514,69.2301,69.2734,32953.0
2017-03-22 10:30:00,79.94,80.19,79.93,80.16,35081.0,69.2734,69.4901,69.2648,69.4641,35081.0
2017-03-22 10:40:00,80.12,80.16,80.03,80.09,18467.0,69.4294,69.4641,69.3514,69.4034,18467.0
2017-03-22 10:50:00,80.1,80.22,80.1,80.22,20220.0,69.4121,69.5161,69.4121,69.5161,20220.0
2017-03-22 11:00:00,80.21,80.21,80.03,80.06,31602.0,69.5074,69.5074,69.3514,69.3774,31602.0
2017-03-22 11:10:00,80.07,80.37,80.06,80.33,20300.0,69.3861,69.6461,69.3774,69.6114,20300.0
2017-03-22 11:20:00,80.34,80.41,80.32,80.36,20313.0,69.6201,69.6807,69.6027,69.6374,20313.0
2017-03-22 11:30:00,80.35,80.38,80.28,80.33,10635.0,69.6287,69.6547,69.5681,69.6114,10635.0
2017-03-22 11:40:00,80.34,80.37,80.28,80.32,29727.0,69.6201,69.6461,69.5681,69.6027,29727.0
2017-03-22 11:50:00,80.33,80.38,80.3,80.35,7810.0,69.6114,69.6547,69.5854,69.6287,7810.0
2017-03-22 12:00:00,80.35,80.35,80.28,80.3,7236.0,69.6287,69.6287,69.5681,69.5854,7236.0
2017-03-22 12:10:00,80.28,80.28,80.17,80.18,6504.0,69.5681,69.5681,69.4727,69.4814,6504.0
2017-03-22 12:20:00,80.19,80.21,80.16,80.17,7218.0,69.4901,69.5074,69.4641,69.4727,7218.0
2017-03-22 12:30:00,80.17,80.18,80.05,80.09,101112.0,69.4727,69.4814,69.3688,69.4034,101112.0
2017-03-22 12:40:00,80.09,80.19,80.09,80.13,22595.0,69.4034,69.4901,69.4034,69.4381,22595.0
2017-03-22 12:50:00,80.13,80.2,80.08,80.16,10360.0,69.4381,69.4987,69.3948,69.4641,10360.0
2017-03-22 13:00:00,80.17,80.17,79.92,79.93,21945.0,69.4727,69.4727,69.2561,69.2648,21945.0
2017-03-22 13:10:00,79.92,80.07,79.9,80.06,17665.0,69.2561,69.3861,69.2388,69.3774,17665.0
2017-03-22 13:20:00,80.08,80.09,80.0,80.03,11702.0,69.3948,69.4034,69.3254,69.3514,11702.0
2017-03-22 13:30:00,80.05,80.09,80.04,80.06,20961.0,69.3688,69.4034,69.3601,69.3774,20961.0
2017-03-22 13:40:00,80.06,80.07,79.97,80.01,19996.0,69.3774,69.3861,69.2994,69.3341,19996.0
2017-03-22 13:50:00,80.0,80.01,79.9,79.93,9554.0,69.3254,69.3341,69.2388,69.2648,9554.0
2017-03-22 14:00:00,79.91,80.04,79.91,79.96,10724.0,69.2474,69.3601,69.2474,69.2908,10724.0
2017-03-22 14:10:00,79.96,79.98,79.89,79.9,33651.0,69.2908,69.3081,69.2301,69.2388,33651.0
2017-03-22 14:20:00,79.9,79.92,79.82,79.83,15338.0,69.2388,69.2561,69.1694,69.1781,15338.0
2017-03-22 14:30:00,79.84,79.91,79.82,79.91,42532.0,69.1868,69.2474,69.1694,69.2474,42532.0
2017-03-22 14:40:00,79.92,79.94,79.9,79.94,17256.0,69.2561,69.2734,69.2388,69.2734,17256.0
2017-03-22 14:50:00,79.94,79.95,79.86,79.91,39466.0,69.2734,69.2821,69.2041,69.2474,39466.0
2017-03-22 15:00:00,79.91,79.93,79.87,79.92,37071.0,69.2474,69.2648,69.2128,69.2561,37071.0
2017-03-22 15:10:00,79.91,79.94,79.88,79.94,39537.0,69.2474,69.2734,69.2214,69.2734,39537.0
2017-03-22 15:20:00,79.94,80.01,79.86,79.86,85069.0,69.2734,69.3341,69.2041,69.2041,85069.0
2017-03-22 15:30:00,79.87,79.92,79.86,79.88,26980.0,69.2128,69.2561,69.2041,69.2214,26980.0
2017-03-22 15:40:00,79.88,79.94,79.84,79.91,60788.0,69.2214,69.2734,69.1868,69.2474,60788.0
2017-03-22 15:50:00,79.91,79.97,79.89,79.91,106185.0,69.2474,69.2994,69.2301,69.2474,106185.0
2017-03-23 09:30:00,79.8,79.91,79.46,79.63,29470.0,69.1521,69.2474,68.8575,69.0048,29470.0
2017-03-23 09:40:00,79.63,79.8,79.48,79.53,41144.0,69.0048,69.1521,68.8748,68.9181,41144.0
2017-03-23 09:50:00,79.54,79.77,79.49,79.68,16428.0,68.9268,69.1261,68.8835,69.0481,16428.0
2017-03-23 10:00:00,79.67,79.8,79.64,79.69,21177.0,69.0395,69.1521,69.0135,69.0568,21177.0
2017-03-23 10:10:00,79.68,79.7,79.56,79.56,12817.0,69.0481,69.0655,68.9441,68.9441,12817.0
2017-03-23 10:20:00,79.56,79.65,79.56,79.6,23253.0,68.9441,69.0221,68.9441,68.9788,23253.0
2017-03-23 10:30:00,79.59,79.72,79.58,79.69,32856.0,68.9701,69.0828,68.9615,69.0568,32856.0
2017-03-23 10:40:00,79.7,79.9,79.7,79.88,7725.0,69.0655,69.2388,69.0655,69.2214,7725.0
2017-03-23 10:50:00,79.88,79.88,79.81,79.84,20571.0,69.2214,69.2214,69.1608,69.1868,20571.0
2017-03-23 11:00:00,79.83,79.96,79.81,79.9,21928.0,69.1781,69.2908,69.1608,69.2388,21928.0
2017-03-23 11:10:00,79.91,80.05,79.85,79.99,46738.0,69.2474,69.3688,69.1954,69.3168,46738.0
2017-03-23 11:20:00,79.99,80.01,79.93,80.0,23951.0,69.3168,69.3341,69.2648,69.3254,23951.0
2017-03-23 11:30:00,80.01,80.12,79.97,80.12,15861.0,69.3341,69.4294,69.2994,69.4294,15861.0
2017-03-23 11:40:00,80.11,80.13,79.92,79.97,44425.0,69.4207,69.4381,69.2561,69.2994,44425.0
2017-03-23 11:50:00,79.97,80.08,79.96,80.02,19566.0,69.2994,69.3948,69.2908,69.3428,19566.0
2017-03-23 12:00:00,80.03,80.15,79.98,80.11,30153.0,69.3514,69.4554,69.3081,69.4207,30153.0
2017-03-23 12:10:00,80.12,80.13,80.07,80.12,18915.0,69.4294,69.4381,69.3861,69.4294,18915.0
2017-03-23 12:20:00,80.12,80.17,80.08,80.09,27567.0,69.4294,69.4727,69.3948,69.4034,27567.0
2017-03-23 12:30:00,80.11,80.11,80.03,80.04,18099.0,69.4207,69.4207,69.3514,69.3601,18099.0
2017-03-23 12:40:00,80.04,80.14,80.0,80.02,23203.0,69.3601,69.4467,69.3254,69.3428,23203.0
2017-03-23 12:50:00,80.02,80.08,79.99,80.06,18592.0,69.3428,69.3948,69.3168,69.3774,18592.0
2017-03-23 13:00:00,80.05,80.14,79.85,79.85,19111.0,69.3688,69.4467,69.1954,69.1954,19111.0
2017-03-23 13:10:00,79.86,79.9,79.72,79.77,44936.0,69.2041,69.2388,69.0828,69.1261,44936.0
2017-03-23 13:20:00,79.79,79.89,79.74,79.74,20574.0,69.1434,69.2301,69.1001,69.1001,20574.0
2017-03-23 13:30:00,79.76,79.88,79.7,79.82,31713.0,69.1175,69.2214,69.0655,69.1694,31713.0
2017-03-23 13:40:00,79.77,79.9,79.77,79.88,13089.0,69.1261,69.2388,69.1261,69.2214,13089.0
2017-03-23 13:50:00,79.89,79.96,79.86,79.87,13119.0,69.2301,69.2908,69.2041,69.2128,13119.0
2017-03-23 14:00:00,79.87,79.94,79.8,79.93,30271.0,69.2128,69.2734,69.1521,69.2648,30271.0
2017-03-23 14:10:00,79.91,79.96,79.87,79.9,13950.0,69.2474,69.2908,69.2128,69.2388,13950.0
2017-03-23 14:20:00,79.91,79.94,79.87,79.92,12273.0,69.2474,69.2734,69.2128,69.2561,12273.0
2017-03-23 14:30:00,79.92,79.99,79.91,79.98,9835.0,69.2561,69.3168,69.2474,69.3081,9835.0
2017-03-23 14:40:00,79.98,80.05,79.96,79.98,12193.0,69.3081,69.3688,69.2908,69.3081,12193.0
2017-03-23 14:50:00,79.97,80.05,79.93,79.93,16852.0,69.2994,69.3688,69.2648,69.2648,16852.0
2017-03-23 15:00:00,79.93,79.96,79.87,79.87,15575.0,69.2648,69.2908,69.2128,69.2128,15575.0
2017-03-23 15:10:00,79.86,79.89,79.72,79.73,26444.0,69.2041,69.2301,69.0828,69.0915,26444.0
2017-03-23 15:20:00,79.73,79.83,79.71,79.73,19245.0,69.0915,69.1781,69.0741,69.0915,19245.0
2017-03-23 15:30:00,79.71,79.8,79.64,79.8,23548.0,69.0741,69.1521,69.0135,69.1521,23548.0
2017-03-23 15:40:00,79.79,79.83,79.71,79.79,32491.0,69.1434,69.1781,69.0741,69.1434,32491.0
2017-03-23 15:50:00,79.78,79.86,79.71,79.82,89962.0,69.1348,69.2041,69.0741,69.1694,89962.0
2017-03-24 09:30:00,79.9,80.14,79.9,79.98,21523.0,69.2388,69.4467,69.2388,69.3081,21523.0
2017-03-24 09:40:00,80.01,80.28,79.98,80.21,14199.0,69.3341,69.5681,69.3081,69.5074,14199.0
2017-03-24 09:50:00,80.22,80.22,79.96,80.0,3200.0,69.5161,69.5161,69.2908,69.3254,3200.0
2017-03-24 10:00:00,80.0,80.1,80.0,80.06,8716.0,69.3254,69.4121,69.3254,69.3774,8716.0
2017-03-24 10:10:00,80.05,80.13,80.01,80.08,22497.0,69.3688,69.4381,69.3341,69.3948,22497.0
2017-03-24 10:20:00,80.08,80.08,79.93,80.0,11525.0,69.3948,69.3948,69.2648,69.3254,11525.0
2017-03-24 10:30:00,80.04,80.11,80.01,80.1,14366.0,69.3601,69.4207,69.3341,69.4121,14366.0
2017-03-24 10:40:00,80.09,80.1,79.99,80.05,16849.0,69.4034,69.4121,69.3168,69.3688,16849.0
2017-03-24 10:50:00,80.02,80.15,79.97,80.05,12772.0,69.3428,69.4554,69.2994,69.3688,12772.0
2017-03-24 11:00:00,80.08,80.13,80.03,80.06,13264.0,69.3948,69.4381,69.3514,69.3774,13264.0
2017-03-24 11:10:00,80.07,80.14,80.06,80.08,8277.0,69.3861,69.4467,69.3774,69.3948,8277.0
2017-03-24 11:20:00,80.06,80.1,79.98,80.01,23778.0,69.3774,69.4121,69.3081,69.3341,23778.0
2017-03-24 11:30:00,80.02,80.11,80.02,80.06,6691.0,69.3428,69.4207,69.3428,69.3774,6691.0
2017-03-24 11:40:00,80.04,80.14,80.04,80.09,8931.0,69.3601,69.4467,69.3601,69.4034,8931.0
2017-03-24 11:50:00,80.09,80.14,80.08,80.12,4777.0,69.4034,69.4467,69.3948,69.4294,4777.0
2017-03-24 12:00:00,80.12,80.15,80.09,80.13,5439.0,69.4294,69.4554,69.4034,69.4381,5439.0
2017-03-24 12:10:00,80.13,80.13,79.9,79.9,10590.0,69.4381,69.4381,69.2388,69.2388,10590.0
2017-03-24 12:20:00,79.9,80.12,79.87,80.11,35592.0,69.2388,69.4294,69.2128,69.4207,35592.0
2017-03-24 12:30:00,80.12,80.15,80.08,80.11,16216.0,69.4294,69.4554,69.3948,69.4207,16216.0
2017-03-24 12:40:00,80.1,80.22,80.09,80.1,8260.0,69.4121,69.5161,69.4034,69.4121,8260.0
2017-03-24 12:50:00,80.1,80.14,80.04,80.14,10938.0,69.4121,69.4467,69.3601,69.4467,10938.0
2017-03-24 13:00:00,80.13,80.14,80.04,80.07,14532.0,69.4381,69.4467,69.3601,69.3861,14532.0
2017-03-24 13:10:00,80.07,80.12,80.02,80.08,20248.0,69.3861,69.4294,69.3428,69.3948,20248.0
2017-03-24 13:20:00,80.09,80.22,80.08,80.16,17751.0,69.4034,69.5161,69.3948,69.4641,17751.0
2017-03-24 13:30:00,80.14,80.16,80.1,80.13,8100.0,69.4467,69.4641,69.4121,69.4381,8100.0
2017-03-24 13:40:00,80.1,80.16,80.08,80.15,8048.0,69.4121,69.4641,69.3948,69.4554,8048.0
2017-03-24 13:50:00,80.14,80.14,80.01,80.03,10820.0,69.4467,69.4467,69.3341,69.3514,10820.0
2017-03-24 14:00:00,80.04,80.13,80.04,80.06,14652.0,69.3601,69.4381,69.3601,69.3774,14652.0
2017-03-24 14:10:00,80.05,80.13,80.05,80.13,15545.0,69.3688,69.4381,69.3688,69.4381,15545.0
2017-03-24 14:20:00,80.13,80.13,80.06,80.11,14606.0,69.4381,69.4381,69.3774,69.4207,14606.0
2017-03-24 14:30:00,80.11,80.12,80.04,80.05,21059.0,69.4207,69.4294,69.3601,69.3688,21059.0
2017-03-24 14:40:00,80.05,80.06,79.93,79.96,15909.0,69.3688,69.3774,69.2648,69.2908,15909.0
2017-03-24 14:50:00,79.95,79.97,79.87,79.89,27599.0,69.2821,69.2994,69.2128,69.2301,27599.0
2017-03-24 15:00:00,79.9,79.96,79.82,79.95,41935.0,69.2388,69.2908,69.1694,69.2821,41935.0
2017-03-24 15:10:00,79.92,79.95,79.8,79.82,28239.0,69.2561,69.2821,69.1521,69.1694,28239.0
2017-03-24 15:20:00,79.82,80.07,79.81,80.06,44979.0,69.1694,69.3861,69.1608,69.3774,44979.0
2017-03-24 15:30:00,80.06,80.26,80.0,80.26,41300.0,69.3774,69.5507,69.3254,69.5507,41300.0
2017-03-24 15:40:00,80.27,80.38,80.09,80.16,122750.0,69.5594,69.6547,69.4034,69.4641,122750.0
2017-03-24 15:50:00,80.14,80.26,80.1,80.13,118222.0,69.4467,69.5507,69.4121,69.4381,118222.0
2017-03-27 09:30:00,79.63,79.94,79.37,79.69,48138.0,69.0048,69.2734,68.7795,69.0568,48138.0
2017-03-27 09:40:00,79.65,79.72,79.51,79.68,53450.0,69.0221,69.0828,68.9008,69.0481,53450.0
2017-03-27 09:50:00,79.68,79.98,79.68,79.82,43876.0,69.0481,69.3081,69.0481,69.1694,43876.0
2017-03-27 10:00:00,79.8,79.9,79.73,79.76,96808.0,69.1521,69.2388,69.0915,69.1175,96808.0
2017-03-27 10:10:00,79.79,79.89,79.55,79.56,38013.0,69.1434,69.2301,68.9355,68.9441,38013.0
2017-03-27 10:20:00,79.54,79.64,79.5,79.56,28752.0,68.9268,69.0135,68.8921,68.9441,28752.0
2017-03-27 10:30:00,79.53,79.7,79.52,79.66,24377.0,68.9181,69.0655,68.9095,69.0308,24377.0
2017-03-27 10:40:00,79.64,79.86,79.64,79.75,34397.0,69.0135,69.2041,69.0135,69.1088,34397.0
2017-03-27 10:50:00,79.73,79.87,79.73,79.84,52339.0,69.0915,69.2128,69.0915,69.1868,52339.0
2017-03-27 11:00:00,79.83,79.89,79.83,79.89,18989.0,69.1781,69.2301,69.1781,69.2301,18989.0
2017-03-27 11:10:00,79.87,79.93,79.83,79.86,30906.0,69.2128,69.2648,69.1781,69.2041,30906.0
2017-03-27 11:20:00,79.86,79.96,79.81,79.96,14855.0,69.2041,69.2908,69.1608,69.2908,14855.0
2017-03-27 11:30:00,79.97,80.07,79.95,79.96,182524.0,69.2994,69.3861,69.2821,69.2908,182524.0
2017-03-27 11:40:00,79.95,80.0,79.86,79.9,25108.0,69.2821,69.3254,69.2041,69.2388,25108.0
2017-03-27 11:50:00,79.87,79.96,79.87,79.95,15460.0,69.2128,69.2908,69.2128,69.2821,15460.0
2017-03-27 12:00:00,79.93,80.04,79.92,80.0,39124.0,69.2648,69.3601,69.2561,69.3254,39124.0
2017-03-27 12:10:00,80.0,80.01,79.94,80.0,14100.0,69.3254,69.3341,69.2734,69.3254,14100.0
2017-03-27 12:20:00,80.0,80.03,79.96,79.99,7398.0,69.3254,69.3514,69.2908,69.3168,7398.0
2017-03-27 12:30:00,79.99,80.04,79.98,80.01,13041.0,69.3168,69.3601,69.3081,69.3341,13041.0
2017-03-27 12:40:00,80.01,80.15,79.99,80.15,72400.0,69.3341,69.4554,69.3168,69.4554,72400.0
2017-03-27 12:50:00,80.16,80.27,80.15,80.23,15746.0,69.4641,69.5594,69.4554,69.5247,15746.0
2017-03-27 13:00:00,80.23,80.36,80.23,80.34,15984.0,69.5247,69.6374,69.5247,69.6201,15984.0
2017-03-27 13:10:00,80.34,80.36,80.27,80.28,13904.0,69.6201,69.6374,69.5594,69.5681,13904.0
2017-03-27 13:20:00,80.3,80.37,80.29,80.35,16336.0,69.5854,69.6461,69.5767,69.6287,16336.0
2017-03-27 13:30:00,80.35,80.37,80.27,80.28,18252.0,69.6287,69.6461,69.5594,69.5681,18252.0
2017-03-27 13:40:00,80.27,80.31,80.26,80.29,16932.0,69.5594,69.5941,69.5507,69.5767,16932.0
2017-03-27 13:50:00,80.28,80.3,80.23,80.25,24877.0,69.5681,69.5854,69.5247,69.5421,24877.0
2017-03-27 14:00:00,80.26,80.31,80.25,80.28,21424.0,69.5507,69.5941,69.5421,69.5681,21424.0
2017-03-27 14:10:00,80.29,80.29,80.15,80.17,27949.0,69.5767,69.5767,69.4554,69.4727,27949.0
2017-03-27 14:20:00,80.18,80.23,80.15,80.17,19356.0,69.4814,69.5247,69.4554,69.4727,19356.0
2017-03-27 14:30:00,80.16,80.21,80.11,80.2,18116.0,69.4641,69.5074,69.4207,69.4987,18116.0
2017-03-27 14:40:00,80.19,80.21,80.14,80.18,18301.0,69.4901,69.5074,69.4467,69.4814,18301.0
2017-03-27 14:50:00,80.19,80.26,80.17,80.25,20362.0,69.4901,69.5507,69.4727,69.5421,20362.0
2017-03-27 15:00:00,80.25,80.35,80.23,80.27,18323.0,69.5421,69.6287,69.5247,69.5594,18323.0
2017-03-27 15:10:00,80.27,80.37,80.26,80.35,21608.0,69.5594,69.6461,69.5507,69.6287,21608.0
2017-03-27 15:20:00,80.34,80.37,80.31,80.32,29458.0,69.6201,69.6461,69.5941,69.6027,29458.0
2017-03-27 15:30:00,80.32,80.45,80.31,80.43,29635.0,69.6027,69.7154,69.5941,69.6981,29635.0
2017-03-27 15:40:00,80.44,80.49,80.41,80.43,51691.0,69.7067,69.75,69.6807,69.6981,51691.0
2017-03-27 15:50:00,80.43,80.44,80.32,80.41,116765.0,69.6981,69.7067,69.6027,69.6807,116765.0
2017-03-28 09:30:00,79.54,80.22,79.11,79.9,149306.0,68.9268,69.5161,68.5542,69.2388,149306.0
2017-03-28 09:40:00,79.89,80.05,79.8,79.88,72513.0,69.2301,69.3688,69.1521,69.2214,72513.0
2017-03-28 09:50:00,79.91,79.95,79.74,79.88,29808.0,69.2474,69.2821,69.1001,69.2214,29808.0
2017-03-28 10:00:00,79.88,80.22,79.88,80.15,41848.0,69.2214,69.5161,69.2214,69.4554,41848.0
2017-03-28 10:10:00,80.14,80.14,79.89,79.9,45241.0,69.4467,69.4467,69.2301,69.2388,45241.0
2017-03-28 10:20:00,79.89,79.93,79.8,79.91,44710.0,69.2301,69.2648,69.1521,69.2474,44710.0
2017-03-28 10:30:00,79.91,79.96,79.78,79.8,87349.0,69.2474,69.2908,69.1348,69.1521,87349.0
2017-03-28 10:40:00,79.81,79.95,79.81,79.95,48856.0,69.1608,69.2821,69.1608,69.2821,48856.0
2017-03-28 10:50:00,79.95,79.96,79.86,79.94,14851.0,69.2821,69.2908,69.2041,69.2734,14851.0
2017-03-28 11:00:00,79.95,80.19,79.94,80.18,12775.0,69.2821,69.4901,69.2734,69.4814,12775.0
2017-03-28 11:10:00,80.18,80.3,80.17,80.24,30386.0,69.4814,69.5854,69.4727,69.5334,30386.0
2017-03-28 11:20:00,80.24,80.29,80.18,80.21,20890.0,69.5334,69.5767,69.4814,69.5074,20890.0
2017-03-28 11:30:00,80.23,80.28,80.17,80.2,27123.0,69.5247,69.5681,69.4727,69.4987,27123.0
2017-03-28 11:40:00,80.2,80.25,80.18,80.25,10248.0,69.4987,69.5421,69.4814,69.5421,10248.0
2017-03-28 11:50:00,80.24,80.35,80.23,80.3,22102.0,69.5334,69.6287,69.5247,69.5854,22102.0
2017-03-28 12:00:00,80.29,80.33,80.26,80.26,16268.0,69.5767,69.6114,69.5507,69.5507,16268.0
2017-03-28 12:10:00,80.25,80.3,80.19,80.23,16210.0,69.5421,69.5854,69.4901,69.5247,16210.0
2017-03-28 12:20:00,80.21,80.29,80.17,80.23,24415.0,69.5074,69.5767,69.4727,69.5247,24415.0
2017-03-28 12:30:00,80.23,80.24,80.16,80.18,12075.0,69.5247,69.5334,69.4641,69.4814,12075.0
2017-03-28 12:40:00,80.2,80.2,80.08,80.13,18536.0,69.4987,69.4987,69.3948,69.4381,18536.0
2017-03-28 12:50:00,80.13,80.22,80.13,80.2,13887.0,69.4381,69.5161,69.4381,69.4987,13887.0
2017-03-28 13:00:00,80.2,80.31,80.2,80.3,14791.0,69.4987,69.5941,69.4987,69.5854,14791.0
2017-03-28 13:10:00,80.31,80.39,80.3,80.36,22463.0,69.5941,69.6634,69.5854,69.6374,22463.0
2017-03-28 13:20:00,80.36,80.37,80.28,80.31,25132.0,69.6374,69.6461,69.5681,69.5941,25132.0
2017-03-28 13:30:00,80.31,80.32,80.25,80.27,23255.0,69.5941,69.6027,69.5421,69.5594,23255.0
2017-03-28 13:40:00,80.27,80.4,80.26,80.38,34411.0,69.5594,69.6721,69.5507,69.6547,34411.0
2017-03-28 13:50:00,80.39,80.52,80.19,80.51,539324.0,69.6634,69.776,69.4901,69.7674,539324.0
2017-03-28 14:00:00,80.52,80.61,80.47,80.61,37494.0,69.776,69.854,69.7327,69.854,37494.0
2017-03-28 14:10:00,80.62,80.69,80.38,80.6,76425.0,69.8627,69.9234,69.6547,69.8454,76425.0
2017-03-28 14:20:00,80.6,80.64,80.51,80.55,25780.0,69.8454,69.88,69.7674,69.802,25780.0
2017-03-28 14:30:00,80.54,80.54,80.47,80.47,23405.0,69.7934,69.7934,69.7327,69.7327,23405.0
2017-03-28 14:40:00,80.5,80.5,80.39,80.41,18670.0,69.7587,69.7587,69.6634,69.6807,18670.0
2017-03-28 14:50:00,80.41,80.52,80.41,80.49,21117.0,69.6807,69.776,69.6807,69.75,21117.0
2017-03-28 15:00:00,80.48,80.54,80.46,80.5,28495.0,69.7414,69.7934,69.724,69.7587,28495.0
2017-03-28 15:10:00,80.47,80.54,80.4,80.4,31372.0,69.7327,69.7934,69.6721,69.6721,31372.0
2017-03-28 15:20:00,80.39,80.44,80.35,80.41,38295.0,69.6634,69.7067,69.6287,69.6807,38295.0
2017-03-28 15:30:00,80.41,80.44,80.34,80.41,45375.0,69.6807,69.7067,69.6201,69.6807,45375.0
2017-03-28 15:40:00,80.42,80.44,80.32,80.35,44116.0,69.6894,69.7067,69.6027,69.6287,44116.0
2017-03-28 15:50:00,80.35,80.36,80.26,80.28,158569.0,69.6287,69.6374,69.5507,69.5681,158569.0
2017-03-29 09:30:00,79.81,79.96,79.0,79.86,55719.0,69.1608,69.2908,68.4589,69.2041,55719.0
2017-03-29 09:40:00,79.93,80.02,79.66,79.69,20903.0,69.2648,69.3428,69.0308,69.0568,20903.0
2017-03-29 09:50:00,79.67,79.71,79.57,79.69,43819.0,69.0395,69.0741,68.9528,69.0568,43819.0
2017-03-29 10:00:00,79.72,79.81,79.64,79.76,73568.0,69.0828,69.1608,69.0135,69.1175,73568.0
2017-03-29 10:10:00,79.75,79.92,79.74,79.75,88306.0,69.1088,69.2561,69.1001,69.1088,88306.0
2017-03-29 10:20:00,79.75,79.81,79.73,79.8,6613.0,69.1088,69.1608,69.0915,69.1521,6613.0
2017-03-29 10:30:00,79.81,79.82,79.76,79.78,24696.0,69.1608,69.1694,69.1175,69.1348,24696.0
2017-03-29 10:40:00,79.78,79.86,79.74,79.77,20196.0,69.1348,69.2041,69.1001,69.1261,20196.0
2017-03-29 10:50:00,79.78,79.9,79.77,79.9,13824.0,69.1348,69.2388,69.1261,69.2388,13824.0
2017-03-29 11:00:00,79.89,79.9,79.83,79.89,14097.0,69.2301,69.2388,69.1781,69.2301,14097.0
2017-03-29 11:10:00,79.89,79.89,79.75,79.78,14633.0,69.2301,69.2301,69.1088,69.1348,14633.0
2017-03-29 11:20:00,79.78,79.82,79.75,79.78,15040.0,69.1348,69.1694,69.1088,69.1348,15040.0
2017-03-29 11:30:00,79.78,79.79,79.61,79.61,11042.0,69.1348,69.1434,68.9875,68.9875,11042.0
2017-03-29 11:40:00,79.59,79.68,79.58,79.65,15432.0,68.9701,69.0481,68.9615,69.0221,15432.0
2017-03-29 11:50:00,79.66,79.74,79.63,79.74,8939.0,69.0308,69.1001,69.0048,69.1001,8939.0
2017-03-29 12:00:00,79.74,79.77,79.71,79.72,11951.0,69.1001,69.1261,69.0741,69.0828,11951.0
2017-03-29 12:10:00,79.73,79.82,79.71,79.8,13856.0,69.0915,69.1694,69.0741,69.1521,13856.0
2017-03-29 12:20:00,79.8,79.82,79.79,79.81,8124.0,69.1521,69.1694,69.1434,69.1608,8124.0
2017-03-29 12:30:00,79.81,79.81,79.73,79.73,7172.0,69.1608,69.1608,69.0915,69.0915,7172.0
2017-03-29 12:40:00,79.72,79.82,79.7,79.71,12324.0,69.0828,69.1694,69.0655,69.0741,12324.0
2017-03-29 12:50:00,79.71,79.76,79.69,79.76,18618.0,69.0741,69.1175,69.0568,69.1175,18618.0
2017-03-29 13:00:00,79.77,79.81,79.75,79.79,10413.0,69.1261,69.1608,69.1088,69.1434,10413.0
2017-03-29 13:10:00,79.8,79.89,79.78,79.87,11062.0,69.1521,69.2301,69.1348,69.2128,11062.0
2017-03-29 13:20:00,79.88,79.93,79.86,79.91,7532.0,69.2214,69.2648,69.2041,69.2474,7532.0
2017-03-29 13:30:00,79.91,79.94,79.86,79.92,9693.0,69.2474,69.2734,69.2041,69.2561,9693.0
2017-03-29 13:40:00,79.92,79.92,79.88,79.91,6315.0,69.2561,69.2561,69.2214,69.2474,6315.0
2017-03-29 13:50:00,79.9,79.98,79.89,79.98,13548.0,69.2388,69.3081,69.2301,69.3081,13548.0
2017-03-29 14:00:00,79.97,79.97,79.93,79.95,8706.0,69.2994,69.2994,69.2648,69.2821,8706.0
2017-03-29 14:10:00,79.95,80.0,79.95,80.0,14906.0,69.2821,69.3254,69.2821,69.3254,14906.0
2017-03-29 14:20:00,80.0,80.06,79.99,80.06,8630.0,69.3254,69.3774,69.3168,69.3774,8630.0
2017-03-29 14:30:00,80.06,80.06,79.95,79.97,29330.0,69.3774,69.3774,69.2821,69.2994,29330.0
2017-03-29 14:40:00,79.97,80.01,79.97,79.98,7632.0,69.2994,69.3341,69.2994,69.3081,7632.0
2017-03-29 14:50:00,79.98,80.07,79.95,80.03,10817.0,69.3081,69.3861,69.2821,69.3514,10817.0
2017-03-29 15:00:00,80.04,80.11,80.03,80.11,11474.0,69.3601,69.4207,69.3514,69.4207,11474.0
2017-03-29 15:10:00,80.11,80.11,80.02,80.11,10952.0,69.4207,69.4207,69.3428,69.4207,10952.0
2017-03-29 15:20:00,80.1,80.13,80.09,80.11,13649.0,69.4121,69.4381,69.4034,69.4207,13649.0
2017-03-29 15:30:00,80.12,80.19,80.12,80.19,26861.0,69.4294,69.4901,69.4294,69.4901,26861.0
2017-03-29 15:40:00,80.18,80.18,80.07,80.08,36202.0,69.4814,69.4814,69.3861,69.3948,36202.0
2017-03-29 15:50:00,80.07,80.1,80.01,80.06,67018.0,69.3861,69.4121,69.3341,69.3774,67018.0
2017-03-30 09:30:00,79.8,80.0,79.69,79.89,26780.0,69.1521,69.3254,69.0568,69.2301,26780.0
2017-03-30 09:40:00,79.94,79.98,79.86,79.91,37326.0,69.2734,69.3081,69.2041,69.2474,37326.0
2017-03-30 09:50:00,79.91,80.0,79.86,79.96,29838.0,69.2474,69.3254,69.2041,69.2908,29838.0
2017-03-30 10:00:00,79.97,80.18,79.96,80.06,15399.0,69.2994,69.4814,69.2908,69.3774,15399.0
2017-03-30 10:10:00,80.07,80.11,80.01,80.11,15399.0,69.3861,69.4207,69.3341,69.4207,15399.0
2017-03-30 10:20:00,80.1,80.1,80.02,80.08,6670.0,69.4121,69.4121,69.3428,69.3948,6670.0
2017-03-30 10:30:00,80.09,80.21,80.05,80.19,15392.0,69.4034,69.5074,69.3688,69.4901,15392.0
2017-03-30 10:40:00,80.21,80.28,80.18,80.21,13275.0,69.5074,69.5681,69.4814,69.5074,13275.0
2017-03-30 10:50:00,80.2,80.32,80.15,80.27,11287.0,69.4987,69.6027,69.4554,69.5594,11287.0
2017-03-30 11:00:00,80.27,80.39,80.25,80.36,32056.0,69.5594,69.6634,69.5421,69.6374,32056.0
2017-03-30 11:10:00,80.38,80.44,80.32,80.39,43882.0,69.6547,69.7067,69.6027,69.6634,43882.0
2017-03-30 11:20:00,80.4,80.42,80.32,80.32,56383.0,69.6721,69.6894,69.6027,69.6027,56383.0
2017-03-30 11:30:00,80.32,80.34,80.25,80.28,16793.0,69.6027,69.6201,69.5421,69.5681,16793.0
2017-03-30 11:40:00,80.29,80.31,80.21,80.21,10729.0,69.5767,69.5941,69.5074,69.5074,10729.0
2017-03-30 11:50:00,80.2,80.28,80.15,80.15,11729.0,69.4987,69.5681,69.4554,69.4554,11729.0
2017-03-30 12:00:00,80.13,80.19,80.12,80.19,9895.0,69.4381,69.4901,69.4294,69.4901,9895.0
2017-03-30 12:10:00,80.18,80.18,80.09,80.12,14803.0,69.4814,69.4814,69.4034,69.4294,14803.0
2017-03-30 12:20:00,80.12,80.2,80.1,80.19,16072.0,69.4294,69.4987,69.4121,69.4901,16072.0
2017-03-30 12:30:00,80.19,80.21,80.03,80.06,47699.0,69.4901,69.5074,69.3514,69.3774,47699.0
2017-03-30 12:40:00,80.05,80.05,79.94,80.01,51404.0,69.3688,69.3688,69.2734,69.3341,51404.0
2017-03-30 12:50:00,79.98,80.05,79.95,80.02,10385.0,69.3081,69.3688,69.2821,69.3428,10385.0
2017-03-30 13:00:00,80.03,80.09,80.02,80.07,12451.0,69.3514,69.4034,69.3428,69.3861,12451.0
2017-03-30 13:10:00,80.08,80.12,80.08,80.08,5828.0,69.3948,69.4294,69.3948,69.3948,5828.0
2017-03-30 13:20:00,80.07,80.11,80.04,80.06,15276.0,69.3861,69.4207,69.3601,69.3774,15276.0
2017-03-30 13:30:00,80.04,80.13,80.04,80.13,7610.0,69.3601,69.4381,69.3601,69.4381,7610.0
2017-03-30 13:40:00,80.14,80.17,80.11,80.15,9468.0,69.4467,69.4727,69.4207,69.4554,9468.0
2017-03-30 13:50:00,80.15,80.18,80.12,80.13,9785.0,69.4554,69.4814,69.4294,69.4381,9785.0
2017-03-30 14:00:00,80.14,80.18,80.11,80.16,11010.0,69.4467,69.4814,69.4207,69.4641,11010.0
2017-03-30 14:10:00,80.16,80.22,80.13,80.21,17969.0,69.4641,69.5161,69.4381,69.5074,17969.0
2017-03-30 14:20:00,80.21,80.24,80.17,80.23,7886.0,69.5074,69.5334,69.4727,69.5247,7886.0
2017-03-30 14:30:00,80.23,80.27,80.15,80.15,12440.0,69.5247,69.5594,69.4554,69.4554,12440.0
2017-03-30 14:40:00,80.14,80.17,80.08,80.11,48206.0,69.4467,69.4727,69.3948,69.4207,48206.0
2017-03-30 14:50:00,80.12,80.12,80.01,80.05,67986.0,69.4294,69.4294,69.3341,69.3688,67986.0
2017-03-30 15:00:00,80.05,80.17,80.04,80.11,46242.0,69.3688,69.4727,69.3601,69.4207,46242.0
2017-03-30 15:10:00,80.11,80.17,80.11,80.15,25285.0,69.4207,69.4727,69.4207,69.4554,25285.0
2017-03-30 15:20:00,80.14,80.18,80.14,80.16,18129.0,69.4467,69.4814,69.4467,69.4641,18129.0
2017-03-30 15:30:00,80.16,80.16,80.1,80.16,21053.0,69.4641,69.4641,69.4121,69.4641,21053.0
2017-03-30 15:40:00,80.15,80.16,80.09,80.09,57371.0,69.4554,69.4641,69.4034,69.4034,57371.0
2017-03-30 15:50:00,80.1,80.1,80.02,80.06,162472.0,69.4121,69.4121,69.3428,69.3774,162472.0
2017-03-31 09:30:00,80.1,80.48,80.07,80.18,41015.0,69.4121,69.7414,69.3861,69.4814,41015.0
2017-03-31 09:40:00,80.18,80.21,80.07,80.07,92691.0,69.4814,69.5074,69.3861,69.3861,92691.0
2017-03-31 09:50:00,80.06,80.11,80.0,80.0,12500.0,69.3774,69.4207,69.3254,69.3254,12500.0
2017-03-31 10:00:00,80.01,80.13,79.99,80.04,57824.0,69.3341,69.4381,69.3168,69.3601,57824.0
2017-03-31 10:10:00,80.04,80.1,80.0,80.09,17343.0,69.3601,69.4121,69.3254,69.4034,17343.0
2017-03-31 10:20:00,80.08,80.12,80.02,80.07,20312.0,69.3948,69.4294,69.3428,69.3861,20312.0
2017-03-31 10:30:00,80.08,80.11,80.06,80.1,44464.0,69.3948,69.4207,69.3774,69.4121,44464.0
2017-03-31 10:40:00,80.1,80.11,80.06,80.07,27415.0,69.4121,69.4207,69.3774,69.3861,27415.0
2017-03-31 10:50:00,80.07,80.11,80.0,80.0,24217.0,69.3861,69.4207,69.3254,69.3254,24217.0
2017-03-31 11:00:00,80.01,80.1,80.0,80.07,21626.0,69.3341,69.4121,69.3254,69.3861,21626.0
2017-03-31 11:10:00,80.09,80.1,80.02,80.04,19249.0,69.4034,69.4121,69.3428,69.3601,19249.0
2017-03-31 11:20:00,80.05,80.08,80.03,80.04,15692.0,69.3688,69.3948,69.3514,69.3601,15692.0
2017-03-31 11:30:00,80.04,80.06,80.0,80.01,12009.0,69.3601,69.3774,69.3254,69.3341,12009.0
2017-03-31 11:40:00,80.02,80.04,80.0,80.02,19915.0,69.3428,69.3601,69.3254,69.3428,19915.0
2017-03-31 11:50:00,80.01,80.01,79.95,79.96,20681.0,69.3341,69.3341,69.2821,69.2908,20681.0
2017-03-31 12:00:00,79.96,80.03,79.93,79.97,26733.0,69.2908,69.3514,69.2648,69.2994,26733.0
2017-03-31 12:10:00,79.99,80.0,79.95,79.99,6366.0,69.3168,69.3254,69.2821,69.3168,6366.0
2017-03-31 12:20:00,80.0,80.03,79.97,79.98,10037.0,69.3254,69.3514,69.2994,69.3081,10037.0
2017-03-31 12:30:00,79.99,79.99,79.9,79.9,14360.0,69.3168,69.3168,69.2388,69.2388,14360.0
2017-03-31 12:40:00,79.92,79.92,79.87,79.88,18077.0,69.2561,69.2561,69.2128,69.2214,18077.0
2017-03-31 12:50:00,79.89,79.9,79.86,79.88,14201.0,69.2301,69.2388,69.2041,69.2214,14201.0
2017-03-31 13:00:00,79.88,79.94,79.87,79.92,20230.0,69.2214,69.2734,69.2128,69.2561,20230.0
2017-03-31 13:10:00,79.91,79.97,79.91,79.95,13127.0,69.2474,69.2994,69.2474,69.2821,13127.0
2017-03-31 13:20:00,79.96,79.96,79.92,79.96,11648.0,69.2908,69.2908,69.2561,69.2908,11648.0
2017-03-31 13:30:00,79.95,79.98,79.91,79.94,13410.0,69.2821,69.3081,69.2474,69.2734,13410.0
2017-03-31 13:40:00,79.94,79.98,79.91,79.94,14835.0,69.2734,69.3081,69.2474,69.2734,14835.0
2017-03-31 13:50:00,79.94,79.94,79.89,79.89,17259.0,69.2734,69.2734,69.2301,69.2301,17259.0
2017-03-31 14:00:00,79.88,79.92,79.86,79.89,27549.0,69.2214,69.2561,69.2041,69.2301,27549.0
2017-03-31 14:10:00,79.9,79.9,79.77,79.87,29526.0,69.2388,69.2388,69.1261,69.2128,29526.0
2017-03-31 14:20:00,79.86,79.86,79.77,79.82,16121.0,69.2041,69.2041,69.1261,69.1694,16121.0
2017-03-31 14:30:00,79.81,79.89,79.81,79.87,19220.0,69.1608,69.2301,69.1608,69.2128,19220.0
2017-03-31 14:40:00,79.88,79.9,79.85,79.9,11418.0,69.2214,69.2388,69.1954,69.2388,11418.0
2017-03-31 14:50:00,79.89,79.91,79.85,79.88,65743.0,69.2301,69.2474,69.1954,69.2214,65743.0
2017-03-31 15:00:00,79.88,79.95,79.86,79.95,15701.0,69.2214,69.2821,69.2041,69.2821,15701.0
2017-03-31 15:10:00,79.95,79.95,79.9,79.91,17517.0,69.2821,69.2821,69.2388,69.2474,17517.0
2017-03-31 15:20:00,79.91,79.92,79.86,79.86,27108.0,69.2474,69.2561,69.2041,69.2041,27108.0
2017-03-31 15:30:00,79.85,79.9,79.84,79.85,56121.0,69.1954,69.2388,69.1868,69.1954,56121.0
2017-03-31 15:40:00,79.85,79.87,79.76,79.77,61091.0,69.1954,69.2128,69.1175,69.1261,61091.0
2017-03-31 15:50:00,79.77,79.79,79.58,79.61,216368.0,69.1261,69.1434,68.9615,68.9875,216368.0
2017-04-03 09:30:00,79.87,80.39,79.35,79.41,180407.0,69.2128,69.6634,68.7622,68.8142,180407.0
2017-04-03 09:40:00,79.42,79.61,79.29,79.32,42382.0,68.8228,68.9875,68.7102,68.7362,42382.0
2017-04-03 09:50:00,79.32,79.39,79.25,79.34,95273.0,68.7362,68.7968,68.6755,68.7535,95273.0
2017-04-03 10:00:00,79.36,79.41,79.12,79.22,79335.0,68.7708,68.8142,68.5628,68.6495,79335.0
2017-04-03 10:10:00,79.23,79.35,79.16,79.22,70818.0,68.6582,68.7622,68.5975,68.6495,70818.0
2017-04-03 10:20:00,79.22,79.34,79.21,79.29,157604.0,68.6495,68.7535,68.6408,68.7102,157604.0
2017-04-03 10:30:00,79.29,79.46,79.23,79.44,137258.0,68.7102,68.8575,68.6582,68.8401,137258.0
2017-04-03 10:40:00,79.45,79.46,79.37,79.39,67790.0,68.8488,68.8575,68.7795,68.7968,67790.0
2017-04-03 10:50:00,79.39,79.41,79.2,79.2,70123.0,68.7968,68.8142,68.6322,68.6322,70123.0
2017-04-03 11:00:00,79.21,79.23,79.0,79.01,60717.0,68.6408,68.6582,68.4589,68.4675,60717.0
2017-04-03 11:10:00,79.01,79.13,78.98,79.08,94612.0,68.4675,68.5715,68.4415,68.5282,94612.0
2017-04-03 11:20:00,79.08,79.18,79.01,79.15,38163.0,68.5282,68.6148,68.4675,68.5888,38163.0
2017-04-03 11:30:00,79.18,79.32,79.16,79.21,53233.0,68.6148,68.7362,68.5975,68.6408,53233.0
2017-04-03 11:40:00,79.22,79.22,79.03,79.05,23818.0,68.6495,68.6495,68.4849,68.5022,23818.0
2017-04-03 11:50:00,79.05,79.08,78.95,79.07,35401.0,68.5022,68.5282,68.4155,68.5195,35401.0
2017-04-03 12:00:00,79.05,79.12,79.0,79.05,35887.0,68.5022,68.5628,68.4589,68.5022,35887.0
2017-04-03 12:10:00,79.05,79.18,79.02,79.17,121607.0,68.5022,68.6148,68.4762,68.6062,121607.0
2017-04-03 12:20:00,79.16,79.39,79.15,79.38,37073.0,68.5975,68.7968,68.5888,68.7882,37073.0
2017-04-03 12:30:00,79.38,79.38,79.25,79.27,34649.0,68.7882,68.7882,68.6755,68.6928,34649.0
2017-04-03 12:40:00,79.27,79.27,79.16,79.19,48122.0,68.6928,68.6928,68.5975,68.6235,48122.0
2017-04-03 12:50:00,79.19,79.39,79.18,79.39,11532.0,68.6235,68.7968,68.6148,68.7968,11532.0
2017-04-03 13:00:00,79.39,79.47,79.35,79.37,26812.0,68.7968,68.8661,68.7622,68.7795,26812.0
2017-04-03 13:10:00,79.37,79.45,79.36,79.4,14720.0,68.7795,68.8488,68.7708,68.8055,14720.0
2017-04-03 13:20:00,79.39,79.4,79.25,79.28,14516.0,68.7968,68.8055,68.6755,68.7015,14516.0
2017-04-03 13:30:00,79.28,79.28,79.17,79.18,77588.0,68.7015,68.7015,68.6062,68.6148,77588.0
2017-04-03 13:40:00,79.17,79.19,79.1,79.15,43712.0,68.6062,68.6235,68.5455,68.5888,43712.0
2017-04-03 13:50:00,79.15,79.26,79.15,79.2,33348.0,68.5888,68.6842,68.5888,68.6322,33348.0
2017-04-03 14:00:00,79.22,79.25,79.16,79.17,21959.0,68.6495,68.6755,68.5975,68.6062,21959.0
2017-04-03 14:10:00,79.17,79.19,79.11,79.14,17680.0,68.6062,68.6235,68.5542,68.5802,17680.0
2017-04-03 14:20:00,79.15,79.26,79.1,79.24,21917.0,68.5888,68.6842,68.5455,68.6668,21917.0
2017-04-03 14:30:00,79.23,79.3,79.2,79.28,45400.0,68.6582,68.7188,68.6322,68.7015,45400.0
2017-04-03 14:40:00,79.29,79.38,79.27,79.36,91106.0,68.7102,68.7882,68.6928,68.7708,91106.0
2017-04-03 14:50:00,79.37,79.41,79.34,79.4,182967.0,68.7795,68.8142,68.7535,68.8055,182967.0
2017-04-03 15:00:00,79.4,79.47,79.4,79.47,49969.0,68.8055,68.8661,68.8055,68.8661,49969.0
2017-04-03 15:10:00,79.47,79.55,79.45,79.52,129553.0,68.8661,68.9355,68.8488,68.9095,129553.0
2017-04-03 15:20:00,79.53,79.57,79.48,79.48,75058.0,68.9181,68.9528,68.8748,68.8748,75058.0
2017-04-03 15:30:00,79.47,79.55,79.44,79.54,111201.0,68.8661,68.9355,68.8401,68.9268,111201.0
2017-04-03 15:40:00,79.54,79.55,79.5,79.52,83897.0,68.9268,68.9355,68.8921,68.9095,83897.0
2017-04-03 15:50:00,79.51,79.53,79.42,79.47,225733.0,68.9008,68.9181,68.8228,68.8661,225733.0
2017-04-04 09:30:00,79.4,79.47,79.25,79.36,246989.0,68.8055,68.8661,68.6755,68.7708,246989.0
2017-04-04 09:40:00,79.41,79.66,79.4,79.54,59934.0,68.8142,69.0308,68.8055,68.9268,59934.0
2017-04-04 09:50:00,79.55,79.62,79.44,79.5,28600.0,68.9355,68.9961,68.8401,68.8921,28600.0
2017-04-04 10:00:00,79.5,79.51,79.25,79.29,29823.0,68.8921,68.9008,68.6755,68.7102,29823.0
2017-04-04 10:10:00,79.29,79.33,79.21,79.22,87734.0,68.7102,68.7448,68.6408,68.6495,87734.0
2017-04-04 10:20:00,79.21,79.33,79.16,79.28,20136.0,68.6408,68.7448,68.5975,68.7015,20136.0
2017-04-04 10:30:00,79.34,79.39,79.29,79.3,14506.0,68.7535,68.7968,68.7102,68.7188,14506.0
2017-04-04 10:40:00,79.3,79.31,79.16,79.17,27934.0,68.7188,68.7275,68.5975,68.6062,27934.0
2017-04-04 10:50:00,79.2,79.28,79.15,79.15,25314.0,68.6322,68.7015,68.5888,68.5888,25314.0
2017-04-04 11:00:00,79.17,79.24,79.16,79.23,17615.0,68.6062,68.6668,68.5975,68.6582,17615.0
2017-04-04 11:10:00,79.24,79.24,79.16,79.22,41896.0,68.6668,68.6668,68.5975,68.6495,41896.0
2017-04-04 11:20:00,79.23,79.3,79.23,79.27,18619.0,68.6582,68.7188,68.6582,68.6928,18619.0
2017-04-04 11:30:00,79.26,79.3,79.23,79.25,29017.0,68.6842,68.7188,68.6582,68.6755,29017.0
2017-04-04 11:40:00,79.26,79.27,79.19,79.22,30519.0,68.6842,68.6928,68.6235,68.6495,30519.0
2017-04-04 11:50:00,79.21,79.22,79.16,79.17,15776.0,68.6408,68.6495,68.5975,68.6062,15776.0
2017-04-04 12:00:00,79.18,79.21,79.16,79.2,11849.0,68.6148,68.6408,68.5975,68.6322,11849.0
2017-04-04 12:10:00,79.19,79.22,79.17,79.18,14934.0,68.6235,68.6495,68.6062,68.6148,14934.0
2017-04-04 12:20:00,79.18,79.22,79.16,79.2,11676.0,68.6148,68.6495,68.5975,68.6322,11676.0
2017-04-04 12:30:00,79.21,79.22,79.18,79.22,16283.0,68.6408,68.6495,68.6148,68.6495,16283.0
2017-04-04 12:40:00,79.22,79.22,79.12,79.12,12624.0,68.6495,68.6495,68.5628,68.5628,12624.0
2017-04-04 12:50:00,79.12,79.15,79.11,79.13,8447.0,68.5628,68.5888,68.5542,68.5715,8447.0
2017-04-04 13:00:00,79.14,79.21,79.11,79.21,16477.0,68.5802,68.6408,68.5542,68.6408,16477.0
2017-04-04 13:10:00,79.21,79.23,79.16,79.17,19958.0,68.6408,68.6582,68.5975,68.6062,19958.0
2017-04-04 13:20:00,79.17,79.18,79.09,79.11,23925.0,68.6062,68.6148,68.5369,68.5542,23925.0
2017-04-04 13:30:00,79.1,79.23,79.09,79.22,30397.0,68.5455,68.6582,68.5369,68.6495,30397.0
2017-04-04 13:40:00,79.22,79.26,79.17,79.17,69690.0,68.6495,68.6842,68.6062,68.6062,69690.0
2017-04-04 13:50:00,79.18,79.19,79.15,79.19,28714.0,68.6148,68.6235,68.5888,68.6235,28714.0
2017-04-04 14:00:00,79.18,79.25,79.18,79.22,37164.0,68.6148,68.6755,68.6148,68.6495,37164.0
2017-04-04 14:10:00,79.22,79.24,79.2,79.21,22012.0,68.6495,68.6668,68.6322,68.6408,22012.0
2017-04-04 14:20:00,79.22,79.22,79.16,79.17,29285.0,68.6495,68.6495,68.5975,68.6062,29285.0
2017-04-04 14:30:00,79.17,79.18,79.15,79.16,36881.0,68.6062,68.6148,68.5888,68.5975,36881.0
2017-04-04 14:40:00,79.17,79.24,79.12,79.12,42849.0,68.6062,68.6668,68.5628,68.5628,42849.0
2017-04-04 14:50:00,79.12,79.12,79.0,79.0,32337.0,68.5628,68.5628,68.4589,68.4589,32337.0
2017-04-04 15:00:00,79.0,79.06,78.97,79.01,43513.0,68.4589,68.5109,68.4329,68.4675,43513.0
2017-04-04 15:10:00,79.02,79.03,78.91,78.91,45445.0,68.4762,68.4849,68.3809,68.3809,45445.0
2017-04-04 15:20:00,78.91,79.04,78.88,78.99,40700.0,68.3809,68.4935,68.3549,68.4502,40700.0
2017-04-04 15:30:00,78.99,79.11,78.99,79.07,43725.0,68.4502,68.5542,68.4502,68.5195,43725.0
2017-04-04 15:40:00,79.07,79.14,79.06,79.13,76110.0,68.5195,68.5802,68.5109,68.5715,76110.0
2017-04-04 15:50:00,79.14,79.14,79.06,79.11,136254.0,68.5802,68.5802,68.5109,68.5542,136254.0
2017-04-05 09:30:00,79.33,79.48,79.27,79.41,20975.0,68.7448,68.8748,68.6928,68.8142,20975.0
2017-04-05 09:40:00,79.42,79.55,79.38,79.48,10708.0,68.8228,68.9355,68.7882,68.8748,10708.0
2017-04-05 09:50:00,79.47,79.56,79.42,79.52,23389.0,68.8661,68.9441,68.8228,68.9095,23389.0
2017-04-05 10:00:00,79.47,79.66,79.47,79.61,30511.0,68.8661,69.0308,68.8661,68.9875,30511.0
2017-04-05 10:10:00,79.62,79.73,79.58,79.72,17143.0,68.9961,69.0915,68.9615,69.0828,17143.0
2017-04-05 10:20:00,79.72,79.86,79.71,79.73,82237.0,69.0828,69.2041,69.0741,69.0915,82237.0
2017-04-05 10:30:00,79.72,79.81,79.71,79.77,31019.0,69.0828,69.1608,69.0741,69.1261,31019.0
2017-04-05 10:40:00,79.76,79.8,79.71,79.73,25372.0,69.1175,69.1521,69.0741,69.0915,25372.0
2017-04-05 10:50:00,79.73,79.74,79.66,79.66,13911.0,69.0915,69.1001,69.0308,69.0308,13911.0
2017-04-05 11:00:00,79.67,79.7,79.56,79.6,150807.0,69.0395,69.0655,68.9441,68.9788,150807.0
2017-04-05 11:10:00,79.59,79.76,79.58,79.73,19820.0,68.9701,69.1175,68.9615,69.0915,19820.0
2017-04-05 11:20:00,79.73,79.78,79.63,79.64,21750.0,69.0915,69.1348,69.0048,69.0135,21750.0
2017-04-05 11:30:00,79.64,79.69,79.57,79.67,22163.0,69.0135,69.0568,68.9528,69.0395,22163.0
2017-04-05 11:40:00,79.67,79.8,79.67,79.75,18574.0,69.0395,69.1521,69.0395,69.1088,18574.0
2017-04-05 11:50:00,79.76,79.78,79.69,79.69,12370.0,69.1175,69.1348,69.0568,69.0568,12370.0
2017-04-05 12:00:00,79.7,79.77,79.68,79.77,13839.0,69.0655,69.1261,69.0481,69.1261,13839.0
2017-04-05 12:10:00,79.77,79.87,79.77,79.87,11420.0,69.1261,69.2128,69.1261,69.2128,11420.0
2017-04-05 12:20:00,79.88,79.97,79.86,79.93,10054.0,69.2214,69.2994,69.2041,69.2648,10054.0
2017-04-05 12:30:00,79.92,80.0,79.91,79.94,13804.0,69.2561,69.3254,69.2474,69.2734,13804.0
2017-04-05 12:40:00,79.93,79.97,79.93,79.97,11742.0,69.2648,69.2994,69.2648,69.2994,11742.0
2017-04-05 12:50:00,79.96,80.0,79.94,79.97,17466.0,69.2908,69.3254,69.2734,69.2994,17466.0
2017-04-05 13:00:00,79.97,80.07,79.97,80.04,25354.0,69.2994,69.3861,69.2994,69.3601,25354.0
2017-04-05 13:10:00,80.03,80.07,80.02,80.03,33635.0,69.3514,69.3861,69.3428,69.3514,33635.0
2017-04-05 13:20:00,80.03,80.09,80.02,80.06,25331.0,69.3514,69.4034,69.3428,69.3774,25331.0
2017-04-05 13:30:00,80.07,80.13,80.06,80.11,24719.0,69.3861,69.4381,69.3774,69.4207,24719.0
2017-04-05 13:40:00,80.1,80.17,80.08,80.11,27104.0,69.4121,69.4727,69.3948,69.4207,27104.0
2017-04-05 13:50:00,80.12,80.16,80.1,80.14,29249.0,69.4294,69.4641,69.4121,69.4467,29249.0
2017-04-05 14:00:00,80.14,80.14,79.99,80.04,26584.0,69.4467,69.4467,69.3168,69.3601,26584.0
2017-04-05 14:10:00,80.06,80.08,79.99,80.02,21214.0,69.3774,69.3948,69.3168,69.3428,21214.0
2017-04-05 14:20:00,80.03,80.1,80.0,80.07,30664.0,69.3514,69.4121,69.3254,69.3861,30664.0
2017-04-05 14:30:00,80.06,80.08,79.95,79.97,34655.0,69.3774,69.3948,69.2821,69.2994,34655.0
2017-04-05 14:40:00,79.98,79.98,79.83,79.89,44490.0,69.3081,69.3081,69.1781,69.2301,44490.0
2017-04-05 14:50:00,79.88,79.88,79.75,79.81,34158.0,69.2214,69.2214,69.1088,69.1608,34158.0
2017-04-05 15:00:00,79.82,79.86,79.77,79.8,31723.0,69.1694,69.2041,69.1261,69.1521,31723.0
2017-04-05 15:10:00,79.79,79.8,79.59,79.6,25773.0,69.1434,69.1521,68.9701,68.9788,25773.0
2017-04-05 15:20:00,79.61,79.62,79.39,79.5,48817.0,68.9875,68.9961,68.7968,68.8921,48817.0
2017-04-05 15:30:00,79.5,79.51,79.26,79.45,51005.0,68.8921,68.9008,68.6842,68.8488,51005.0
2017-04-05 15:40:00,79.46,79.56,79.36,79.38,83864.0,68.8575,68.9441,68.7708,68.7882,83864.0
2017-04-05 15:50:00,79.36,79.6,79.34,79.5,270674.0,68.7708,68.9788,68.7535,68.8921,270674.0
2017-04-06 09:30:00,79.42,79.53,79.24,79.42,15833.0,68.8228,68.9181,68.6668,68.8228,15833.0
2017-04-06 09:40:00,79.51,79.6,79.41,79.49,11808.0,68.9008,68.9788,68.8142,68.8835,11808.0
2017-04-06 09:50:00,79.5,79.7,79.49,79.69,8586.0,68.8921,69.0655,68.8835,69.0568,8586.0
2017-04-06 10:00:00,79.7,79.7,79.46,79.46,15574.0,69.0655,69.0655,68.8575,68.8575,15574.0
2017-04-06 10:10:00,79.46,79.52,79.33,79.36,172683.0,68.8575,68.9095,68.7448,68.7708,172683.0
2017-04-06 10:20:00,79.35,79.5,79.34,79.5,20601.0,68.7622,68.8921,68.7535,68.8921,20601.0
2017-04-06 10:30:00,79.57,79.58,79.39,79.56,798065.0,68.9528,68.9615,68.7968,68.9441,798065.0
2017-04-06 10:40:00,79.56,79.57,79.4,79.43,16034.0,68.9441,68.9528,68.8055,68.8315,16034.0
2017-04-06 10:50:00,79.45,79.61,79.4,79.56,22329.0,68.8488,68.9875,68.8055,68.9441,22329.0
2017-04-06 11:00:00,79.53,79.63,79.53,79.6,7471.0,68.9181,69.0048,68.9181,68.9788,7471.0
2017-04-06 11:10:00,79.58,79.71,79.58,79.69,24454.0,68.9615,69.0741,68.9615,69.0568,24454.0
2017-04-06 11:20:00,79.69,79.79,79.65,79.78,122805.0,69.0568,69.1434,69.0221,69.1348,122805.0
2017-04-06 11:30:00,79.76,79.79,79.53,79.53,31720.0,69.1175,69.1434,68.9181,68.9181,31720.0
2017-04-06 11:40:00,79.53,79.6,79.42,79.58,23251.0,68.9181,68.9788,68.8228,68.9615,23251.0
2017-04-06 11:50:00,79.58,79.64,79.52,79.63,19473.0,68.9615,69.0135,68.9095,69.0048,19473.0
2017-04-06 12:00:00,79.64,79.71,79.51,79.6,29315.0,69.0135,69.0741,68.9008,68.9788,29315.0
2017-04-06 12:10:00,79.61,79.63,79.54,79.62,18207.0,68.9875,69.0048,68.9268,68.9961,18207.0
2017-04-06 12:20:00,79.62,79.64,79.54,79.55,18099.0,68.9961,69.0135,68.9268,68.9355,18099.0
2017-04-06 12:30:00,79.55,79.61,79.42,79.45,22812.0,68.9355,68.9875,68.8228,68.8488,22812.0
2017-04-06 12:40:00,79.47,79.54,79.42,79.47,22541.0,68.8661,68.9268,68.8228,68.8661,22541.0
2017-04-06 12:50:00,79.47,79.56,79.44,79.5,22491.0,68.8661,68.9441,68.8401,68.8921,22491.0
2017-04-06 13:00:00,79.5,79.6,79.44,79.55,17671.0,68.8921,68.9788,68.8401,68.9355,17671.0
2017-04-06 13:10:00,79.55,79.64,79.49,79.62,16350.0,68.9355,69.0135,68.8835,68.9961,16350.0
2017-04-06 13:20:00,79.62,79.68,79.6,79.6,16323.0,68.9961,69.0481,68.9788,68.9788,16323.0
2017-04-06 13:30:00,79.62,79.75,79.61,79.71,19806.0,68.9961,69.1088,68.9875,69.0741,19806.0
2017-04-06 13:40:00,79.71,79.73,79.64,79.64,15416.0,69.0741,69.0915,69.0135,69.0135,15416.0
2017-04-06 13:50:00,79.64,79.73,79.62,79.65,15846.0,69.0135,69.0915,68.9961,69.0221,15846.0
2017-04-06 14:00:00,79.64,79.77,79.64,79.68,26375.0,69.0135,69.1261,69.0135,69.0481,26375.0
2017-04-06 14:10:00,79.68,79.72,79.63,79.68,21504.0,69.0481,69.0828,69.0048,69.0481,21504.0
2017-04-06 14:20:00,79.68,79.81,79.67,79.76,33593.0,69.0481,69.1608,69.0395,69.1175,33593.0
2017-04-06 14:30:00,79.76,79.8,79.74,79.76,22097.0,69.1175,69.1521,69.1001,69.1175,22097.0
2017-04-06 14:40:00,79.76,79.81,79.64,79.67,42312.0,69.1175,69.1608,69.0135,69.0395,42312.0
2017-04-06 14:50:00,79.67,79.67,79.57,79.61,202161.0,69.0395,69.0395,68.9528,68.9875,202161.0
2017-04-06 15:00:00,79.6,79.74,79.6,79.72,21256.0,68.9788,69.1001,68.9788,69.0828,21256.0
2017-04-06 15:10:00,79.7,79.73,79.66,79.66,22181.0,69.0655,69.0915,69.0308,69.0308,22181.0
2017-04-06 15:20:00,79.68,79.68,79.61,79.66,18939.0,69.0481,69.0481,68.9875,69.0308,18939.0
2017-04-06 15:30:00,79.63,79.65,79.57,79.61,34204.0,69.0048,69.0221,68.9528,68.9875,34204.0
2017-04-06 15:40:00,79.61,79.63,79.54,79.57,43140.0,68.9875,69.0048,68.9268,68.9528,43140.0
2017-04-06 15:50:00,79.57,79.61,79.53,79.61,84776.0,68.9528,68.9875,68.9181,68.9875,84776.0
2017-04-07 09:30:00,79.64,79.81,79.43,79.72,16388.0,69.0135,69.1608,68.8315,69.0828,16388.0
2017-04-07 09:40:00,79.65,79.78,79.59,79.67,10394.0,69.0221,69.1348,68.9701,69.0395,10394.0
2017-04-07 09:50:00,79.64,79.71,79.47,79.5,26783.0,69.0135,69.0741,68.8661,68.8921,26783.0
2017-04-07 10:00:00,79.48,79.63,79.43,79.54,20097.0,68.8748,69.0048,68.8315,68.9268,20097.0
2017-04-07 10:10:00,79.56,79.69,79.56,79.63,9248.0,68.9441,69.0568,68.9441,69.0048,9248.0
2017-04-07 10:20:00,79.64,79.68,79.57,79.65,7974.0,69.0135,69.0481,68.9528,69.0221,7974.0
2017-04-07 10:30:00,79.67,79.77,79.62,79.77,13568.0,69.0395,69.1261,68.9961,69.1261,13568.0
2017-04-07 10:40:00,79.77,79.77,79.64,79.66,17811.0,69.1261,69.1261,69.0135,69.0308,17811.0
2017-04-07 10:50:00,79.66,79.66,79.55,79.57,8559.0,69.0308,69.0308,68.9355,68.9528,8559.0
2017-04-07 11:00:00,79.58,79.65,79.54,79.57,18746.0,68.9615,69.0221,68.9268,68.9528,18746.0
2017-04-07 11:10:00,79.56,79.6,79.56,79.6,20392.0,68.9441,68.9788,68.9441,68.9788,20392.0
2017-04-07 11:20:00,79.61,79.73,79.58,79.69,16792.0,68.9875,69.0915,68.9615,69.0568,16792.0
2017-04-07 11:30:00,79.69,79.71,79.62,79.66,13632.0,69.0568,69.0741,68.9961,69.0308,13632.0
2017-04-07 11:40:00,79.69,79.77,79.65,79.74,17836.0,69.0568,69.1261,69.0221,69.1001,17836.0
2017-04-07 11:50:00,79.73,79.75,79.7,79.71,7767.0,69.0915,69.1088,69.0655,69.0741,7767.0
2017-04-07 12:00:00,79.71,79.81,79.69,79.81,10362.0,69.0741,69.1608,69.0568,69.1608,10362.0
2017-04-07 12:10:00,79.81,79.83,79.77,79.82,7271.0,69.1608,69.1781,69.1261,69.1694,7271.0
2017-04-07 12:20:00,79.81,79.85,79.8,79.83,15595.0,69.1608,69.1954,69.1521,69.1781,15595.0
2017-04-07 12:30:00,79.83,79.85,79.78,79.81,13218.0,69.1781,69.1954,69.1348,69.1608,13218.0
2017-04-07 12:40:00,79.81,79.84,79.78,79.81,10691.0,69.1608,69.1868,69.1348,69.1608,10691.0
2017-04-07 12:50:00,79.8,79.82,79.77,79.8,6755.0,69.1521,69.1694,69.1261,69.1521,6755.0
2017-04-07 13:00:00,79.79,79.81,79.74,79.78,10796.0,69.1434,69.1608,69.1001,69.1348,10796.0
2017-04-07 13:10:00,79.76,79.82,79.76,79.77,11625.0,69.1175,69.1694,69.1175,69.1261,11625.0
2017-04-07 13:20:00,79.76,79.83,79.67,79.81,112046.0,69.1175,69.1781,69.0395,69.1608,112046.0
2017-04-07 13:30:00,79.82,79.87,79.8,79.82,10668.0,69.1694,69.2128,69.1521,69.1694,10668.0
2017-04-07 13:40:00,79.82,79.86,79.79,79.81,5595.0,69.1694,69.2041,69.1434,69.1608,5595.0
2017-04-07 13:50:00,79.81,79.85,79.8,79.83,7655.0,69.1608,69.1954,69.1521,69.1781,7655.0
2017-04-07 14:00:00,79.84,79.94,79.84,79.89,8239.0,69.1868,69.2734,69.1868,69.2301,8239.0
2017-04-07 14:10:00,79.88,79.95,79.85,79.93,20446.0,69.2214,69.2821,69.1954,69.2648,20446.0
2017-04-07 14:20:00,79.94,79.96,79.91,79.92,11379.0,69.2734,69.2908,69.2474,69.2561,11379.0
2017-04-07 14:30:00,79.92,79.98,79.91,79.94,49489.0,69.2561,69.3081,69.2474,69.2734,49489.0
2017-04-07 14:40:00,79.94,80.04,79.91,80.01,34141.0,69.2734,69.3601,69.2474,69.3341,34141.0
2017-04-07 14:50:00,80.02,80.09,79.99,80.04,35247.0,69.3428,69.4034,69.3168,69.3601,35247.0
2017-04-07 15:00:00,80.04,80.09,80.03,80.04,25183.0,69.3601,69.4034,69.3514,69.3601,25183.0
2017-04-07 15:10:00,80.05,80.11,80.05,80.1,37141.0,69.3688,69.4207,69.3688,69.4121,37141.0
2017-04-07 15:20:00,80.09,80.1,80.05,80.08,34039.0,69.4034,69.4121,69.3688,69.3948,34039.0
2017-04-07 15:30:00,80.07,80.07,79.96,80.05,54022.0,69.3861,69.3861,69.2908,69.3688,54022.0
2017-04-07 15:40:00,80.04,80.04,79.93,79.94,50240.0,69.3601,69.3601,69.2648,69.2734,50240.0
2017-04-07 15:50:00,79.94,79.98,79.87,79.89,119226.0,69.2734,69.3081,69.2128,69.2301,119226.0
2017-04-10 09:30:00,79.9,80.05,79.83,79.95,24446.0,69.2388,69.3688,69.1781,69.2821,24446.0
2017-04-10 09:40:00,79.96,80.03,79.92,79.93,16947.0,69.2908,69.3514,69.2561,69.2648,16947.0
2017-04-10 09:50:00,79.95,80.08,79.89,80.05,11207.0,69.2821,69.3948,69.2301,69.3688,11207.0
2017-04-10 10:00:00,80.06,80.2,80.06,80.19,22248.0,69.3774,69.4987,69.3774,69.4901,22248.0
2017-04-10 10:10:00,80.2,80.3,80.18,80.25,38142.0,69.4987,69.5854,69.4814,69.5421,38142.0
2017-04-10 10:20:00,80.25,80.31,80.23,80.31,18704.0,69.5421,69.5941,69.5247,69.5941,18704.0
2017-04-10 10:30:00,80.29,80.4,80.27,80.32,17884.0,69.5767,69.6721,69.5594,69.6027,17884.0
2017-04-10 10:40:00,80.31,80.49,80.31,80.47,55875.0,69.5941,69.75,69.5941,69.7327,55875.0
2017-04-10 10:50:00,80.47,80.51,80.39,80.43,82935.0,69.7327,69.7674,69.6634,69.6981,82935.0
2017-04-10 11:00:00,80.43,80.55,80.36,80.49,96504.0,69.6981,69.802,69.6374,69.75,96504.0
2017-04-10 11:10:00,80.47,80.61,80.45,80.56,45107.0,69.7327,69.854,69.7154,69.8107,45107.0
2017-04-10 11:20:00,80.55,80.56,80.44,80.48,22047.0,69.802,69.8107,69.7067,69.7414,22047.0
2017-04-10 11:30:00,80.49,80.5,80.4,80.41,65943.0,69.75,69.7587,69.6721,69.6807,65943.0
2017-04-10 11:40:00,80.42,80.46,80.33,80.34,65562.0,69.6894,69.724,69.6114,69.6201,65562.0
2017-04-10 11:50:00,80.34,80.39,80.26,80.29,29664.0,69.6201,69.6634,69.5507,69.5767,29664.0
2017-04-10 12:00:00,80.27,80.27,80.16,80.17,14325.0,69.5594,69.5594,69.4641,69.4727,14325.0
2017-04-10 12:10:00,80.17,80.21,80.0,80.02,41449.0,69.4727,69.5074,69.3254,69.3428,41449.0
2017-04-10 12:20:00,80.02,80.12,80.02,80.09,13732.0,69.3428,69.4294,69.3428,69.4034,13732.0
2017-04-10 12:30:00,80.09,80.19,80.08,80.16,12787.0,69.4034,69.4901,69.3948,69.4641,12787.0
2017-04-10 12:40:00,80.17,80.27,80.16,80.27,8132.0,69.4727,69.5594,69.4641,69.5594,8132.0
2017-04-10 12:50:00,80.28,80.36,80.28,80.31,14274.0,69.5681,69.6374,69.5681,69.5941,14274.0
2017-04-10 13:00:00,80.33,80.41,80.3,80.39,194378.0,69.6114,69.6807,69.5854,69.6634,194378.0
2017-04-10 13:10:00,80.4,80.44,80.38,80.39,7914.0,69.6721,69.7067,69.6547,69.6634,7914.0
2017-04-10 13:20:00,80.39,80.43,80.38,80.41,12341.0,69.6634,69.6981,69.6547,69.6807,12341.0
2017-04-10 13:30:00,80.42,80.51,80.39,80.44,22639.0,69.6894,69.7674,69.6634,69.7067,22639.0
2017-04-10 13:40:00,80.44,80.46,80.4,80.42,11097.0,69.7067,69.724,69.6721,69.6894,11097.0
2017-04-10 13:50:00,80.4,80.51,80.39,80.45,36942.0,69.6721,69.7674,69.6634,69.7154,36942.0
2017-04-10 14:00:00,80.43,80.44,80.33,80.35,20988.0,69.6981,69.7067,69.6114,69.6287,20988.0
2017-04-10 14:10:00,80.35,80.48,80.34,80.48,23135.0,69.6287,69.7414,69.6201,69.7414,23135.0
2017-04-10 14:20:00,80.48,80.49,80.39,80.39,45186.0,69.7414,69.75,69.6634,69.6634,45186.0
2017-04-10 14:30:00,80.39,80.43,80.37,80.38,19861.0,69.6634,69.6981,69.6461,69.6547,19861.0
2017-04-10 14:40:00,80.38,80.54,80.37,80.54,20826.0,69.6547,69.7934,69.6461,69.7934,20826.0
2017-04-10 14:50:00,80.54,80.58,80.5,80.58,38148.0,69.7934,69.828,69.7587,69.828,38148.0
2017-04-10 15:00:00,80.58,80.6,80.56,80.58,217935.0,69.828,69.8454,69.8107,69.828,217935.0
2017-04-10 15:10:00,80.58,80.59,80.43,80.54,38269.0,69.828,69.8367,69.6981,69.7934,38269.0
2017-04-10 15:20:00,80.54,80.54,80.44,80.51,42465.0,69.7934,69.7934,69.7067,69.7674,42465.0
2017-04-10 15:30:00,80.52,80.55,80.48,80.55,61592.0,69.776,69.802,69.7414,69.802,61592.0
2017-04-10 15:40:00,80.54,80.54,80.44,80.46,80208.0,69.7934,69.7934,69.7067,69.724,80208.0
2017-04-10 15:50:00,80.45,80.55,80.43,80.54,192624.0,69.7154,69.802,69.6981,69.7934,192624.0
2017-04-11 09:30:00,80.25,80.3,80.06,80.06,22362.0,69.5421,69.5854,69.3774,69.3774,22362.0
2017-04-11 09:40:00,80.05,80.05,79.75,79.8,26192.0,69.3688,69.3688,69.1088,69.1521,26192.0
2017-04-11 09:50:00,79.78,79.89,79.72,79.89,23219.0,69.1348,69.2301,69.0828,69.2301,23219.0
2017-04-11 10:00:00,79.91,80.07,79.9,80.06,11774.0,69.2474,69.3861,69.2388,69.3774,11774.0
2017-04-11 10:10:00,80.07,80.1,80.01,80.03,10198.0,69.3861,69.4121,69.3341,69.3514,10198.0
2017-04-11 10:20:00,80.01,80.03,79.96,80.01,25508.0,69.3341,69.3514,69.2908,69.3341,25508.0
2017-04-11 10:30:00,80.01,80.02,79.82,79.91,35643.0,69.3341,69.3428,69.1694,69.2474,35643.0
2017-04-11 10:40:00,79.87,79.93,79.8,79.89,28852.0,69.2128,69.2648,69.1521,69.2301,28852.0
2017-04-11 10:50:00,79.86,79.99,79.86,79.96,42882.0,69.2041,69.3168,69.2041,69.2908,42882.0
2017-04-11 11:00:00,79.99,80.03,79.94,79.95,14493.0,69.3168,69.3514,69.2734,69.2821,14493.0
2017-04-11 11:10:00,79.94,79.98,79.89,79.93,12796.0,69.2734,69.3081,69.2301,69.2648,12796.0
2017-04-11 11:20:00,79.9,79.92,79.79,79.84,18579.0,69.2388,69.2561,69.1434,69.1868,18579.0
2017-04-11 11:30:00,79.85,79.99,79.84,79.95,15852.0,69.1954,69.3168,69.1868,69.2821,15852.0
2017-04-11 11:40:00,79.94,79.96,79.85,79.87,14532.0,69.2734,69.2908,69.1954,69.2128,14532.0
2017-04-11 11:50:00,79.87,79.92,79.8,79.8,13968.0,69.2128,69.2561,69.1521,69.1521,13968.0
2017-04-11 12:00:00,79.8,79.8,79.73,79.74,10511.0,69.1521,69.1521,69.0915,69.1001,10511.0
2017-04-11 12:10:00,79.75,79.88,79.75,79.88,16484.0,69.1088,69.2214,69.1088,69.2214,16484.0
2017-04-11 12:20:00,79.9,79.94,79.86,79.9,15998.0,69.2388,69.2734,69.2041,69.2388,15998.0
2017-04-11 12:30:00,79.91,79.93,79.83,79.86,25999.0,69.2474,69.2648,69.1781,69.2041,25999.0
2017-04-11 12:40:00,79.86,79.9,79.82,79.82,53570.0,69.2041,69.2388,69.1694,69.1694,53570.0
2017-04-11 12:50:00,79.82,80.02,79.82,79.94,31866.0,69.1694,69.3428,69.1694,69.2734,31866.0
2017-04-11 13:00:00,79.96,80.05,79.94,79.98,17104.0,69.2908,69.3688,69.2734,69.3081,17104.0
2017-04-11 13:10:00,79.98,80.01,79.92,79.97,20126.0,69.3081,69.3341,69.2561,69.2994,20126.0
2017-04-11 13:20:00,79.97,79.97,79.88,79.93,18098.0,69.2994,69.2994,69.2214,69.2648,18098.0
2017-04-11 13:30:00,79.92,80.01,79.91,79.99,13214.0,69.2561,69.3341,69.2474,69.3168,13214.0
2017-04-11 13:40:00,80.0,80.05,79.9,79.93,15145.0,69.3254,69.3688,69.2388,69.2648,15145.0
2017-04-11 13:50:00,79.93,79.97,79.9,79.93,19412.0,69.2648,69.2994,69.2388,69.2648,19412.0
2017-04-11 14:00:00,79.95,80.06,79.92,80.03,14647.0,69.2821,69.3774,69.2561,69.3514,14647.0
2017-04-11 14:10:00,80.03,80.06,79.92,79.95,16952.0,69.3514,69.3774,69.2561,69.2821,16952.0
2017-04-11 14:20:00,79.95,80.04,79.95,80.03,9614.0,69.2821,69.3601,69.2821,69.3514,9614.0
2017-04-11 14:30:00,80.02,80.06,79.99,80.03,18383.0,69.3428,69.3774,69.3168,69.3514,18383.0
2017-04-11 14:40:00,80.04,80.06,79.95,80.01,20049.0,69.3601,69.3774,69.2821,69.3341,20049.0
2017-04-11 14:50:00,80.01,80.09,80.01,80.04,13740.0,69.3341,69.4034,69.3341,69.3601,13740.0
2017-04-11 15:00:00,80.04,80.04,79.92,79.96,38890.0,69.3601,69.3601,69.2561,69.2908,38890.0
2017-04-11 15:10:00,79.97,80.01,79.92,79.96,22651.0,69.2994,69.3341,69.2561,69.2908,22651.0
2017-04-11 15:20:00,79.98,80.02,79.93,80.02,16825.0,69.3081,69.3428,69.2648,69.3428,16825.0
2017-04-11 15:30:00,80.02,80.04,79.98,80.03,26272.0,69.3428,69.3601,69.3081,69.3514,26272.0
2017-04-11 15:40:00,80.03,80.07,79.94,79.96,46149.0,69.3514,69.3861,69.2734,69.2908,46149.0
2017-04-11 15:50:00,79.97,80.09,79.97,80.09,94098.0,69.2994,69.4034,69.2994,69.4034,94098.0
2017-04-12 09:30:00,79.76,79.84,79.51,79.67,50065.0,69.1175,69.1868,68.9008,69.0395,50065.0
2017-04-12 09:40:00,79.64,79.77,79.57,79.77,19999.0,69.0135,69.1261,68.9528,69.1261,19999.0
2017-04-12 09:50:00,79.75,79.98,79.75,79.98,7831.0,69.1088,69.3081,69.1088,69.3081,7831.0
2017-04-12 10:00:00,79.99,80.07,79.93,80.03,10380.0,69.3168,69.3861,69.2648,69.3514,10380.0
2017-04-12 10:10:00,80.05,80.19,79.99,80.17,10432.0,69.3688,69.4901,69.3168,69.4727,10432.0
2017-04-12 10:20:00,80.17,80.22,80.01,80.04,8353.0,69.4727,69.5161,69.3341,69.3601,8353.0
2017-04-12 10:30:00,80.03,80.08,79.99,80.02,15966.0,69.3514,69.3948,69.3168,69.3428,15966.0
2017-04-12 10:40:00,80.02,80.12,79.99,80.11,35794.0,69.3428,69.4294,69.3168,69.4207,35794.0
2017-04-12 10:50:00,80.1,80.22,80.08,80.22,21090.0,69.4121,69.5161,69.3948,69.5161,21090.0
2017-04-12 11:00:00,80.21,80.25,80.17,80.21,16753.0,69.5074,69.5421,69.4727,69.5074,16753.0
2017-04-12 11:10:00,80.19,80.22,80.16,80.2,12627.0,69.4901,69.5161,69.4641,69.4987,12627.0
2017-04-12 11:20:00,80.21,80.26,80.16,80.17,17716.0,69.5074,69.5507,69.4641,69.4727,17716.0
2017-04-12 11:30:00,80.16,80.23,80.13,80.17,13547.0,69.4641,69.5247,69.4381,69.4727,13547.0
2017-04-12 11:40:00,80.15,80.18,80.1,80.13,23059.0,69.4554,69.4814,69.4121,69.4381,23059.0
2017-04-12 11:50:00,80.13,80.2,80.06,80.17,18810.0,69.4381,69.4987,69.3774,69.4727,18810.0
2017-04-12 12:00:00,80.18,80.24,80.14,80.2,19157.0,69.4814,69.5334,69.4467,69.4987,19157.0
2017-04-12 12:10:00,80.2,80.26,80.19,80.22,15552.0,69.4987,69.5507,69.4901,69.5161,15552.0
2017-04-12 12:20:00,80.21,80.22,80.14,80.17,12947.0,69.5074,69.5161,69.4467,69.4727,12947.0
2017-04-12 12:30:00,80.17,80.22,80.16,80.22,9537.0,69.4727,69.5161,69.4641,69.5161,9537.0
2017-04-12 12:40:00,80.22,80.22,80.17,80.19,7104.0,69.5161,69.5161,69.4727,69.4901,7104.0
2017-04-12 12:50:00,80.19,80.19,80.1,80.12,10605.0,69.4901,69.4901,69.4121,69.4294,10605.0
2017-04-12 13:00:00,80.13,80.21,80.12,80.21,10555.0,69.4381,69.5074,69.4294,69.5074,10555.0
2017-04-12 13:10:00,80.21,80.23,80.19,80.21,7923.0,69.5074,69.5247,69.4901,69.5074,7923.0
2017-04-12 13:20:00,80.2,80.2,80.14,80.17,9445.0,69.4987,69.4987,69.4467,69.4727,9445.0
2017-04-12 13:30:00,80.18,80.26,80.13,80.26,14003.0,69.4814,69.5507,69.4381,69.5507,14003.0
2017-04-12 13:40:00,80.26,80.33,80.23,80.3,12492.0,69.5507,69.6114,69.5247,69.5854,12492.0
2017-04-12 13:50:00,80.3,80.36,80.23,80.36,15954.0,69.5854,69.6374,69.5247,69.6374,15954.0
2017-04-12 14:00:00,80.37,80.37,80.27,80.3,10651.0,69.6461,69.6461,69.5594,69.5854,10651.0
2017-04-12 14:10:00,80.29,80.31,80.24,80.26,12332.0,69.5767,69.5941,69.5334,69.5507,12332.0
2017-04-12 14:20:00,80.25,80.34,80.23,80.33,26729.0,69.5421,69.6201,69.5247,69.6114,26729.0
2017-04-12 14:30:00,80.33,80.4,80.31,80.31,46810.0,69.6114,69.6721,69.5941,69.5941,46810.0
2017-04-12 14:40:00,80.33,80.42,80.3,80.38,44963.0,69.6114,69.6894,69.5854,69.6547,44963.0
2017-04-12 14:50:00,80.38,80.48,80.34,80.45,44124.0,69.6547,69.7414,69.6201,69.7154,44124.0
2017-04-12 15:00:00,80.46,80.52,80.41,80.48,32383.0,69.724,69.776,69.6807,69.7414,32383.0
2017-04-12 15:10:00,80.48,80.54,80.42,80.45,36967.0,69.7414,69.7934,69.6894,69.7154,36967.0
2017-04-12 15:20:00,80.45,80.57,80.45,80.53,33415.0,69.7154,69.8194,69.7154,69.7847,33415.0
2017-04-12 15:30:00,80.54,80.57,80.49,80.49,37958.0,69.7934,69.8194,69.75,69.75,37958.0
2017-04-12 15:40:00,80.5,80.55,80.44,80.44,79884.0,69.7587,69.802,69.7067,69.7067,79884.0
2017-04-12 15:50:00,80.44,80.56,80.41,80.5,137550.0,69.7067,69.8107,69.6807,69.7587,137550.0
2017-04-13 09:30:00,80.38,80.64,80.35,80.45,33396.0,69.6547,69.88,69.6287,69.7154,33396.0
2017-04-13 09:40:00,80.46,80.49,80.37,80.43,12198.0,69.724,69.75,69.6461,69.6981,12198.0
2017-04-13 09:50:00,80.39,80.54,80.37,80.43,12492.0,69.6634,69.7934,69.6461,69.6981,12492.0
2017-04-13 10:00:00,80.43,80.55,80.43,80.47,19138.0,69.6981,69.802,69.6981,69.7327,19138.0
2017-04-13 10:10:00,80.48,80.54,80.45,80.51,9771.0,69.7414,69.7934,69.7154,69.7674,9771.0
2017-04-13 10:20:00,80.48,80.51,80.4,80.51,21743.0,69.7414,69.7674,69.6721,69.7674,21743.0
2017-04-13 10:30:00,80.48,80.6,80.46,80.52,34064.0,69.7414,69.8454,69.724,69.776,34064.0
2017-04-13 10:40:00,80.51,80.66,80.48,80.66,9940.0,69.7674,69.8974,69.7414,69.8974,9940.0
2017-04-13 10:50:00,80.67,80.77,80.66,80.72,9734.0,69.906,69.9927,69.8974,69.9494,9734.0
2017-04-13 11:00:00,80.7,80.77,80.67,80.76,13095.0,69.932,69.9927,69.906,69.984,13095.0
2017-04-13 11:10:00,80.75,80.86,80.72,80.72,25757.0,69.9754,70.0707,69.9494,69.9494,25757.0
2017-04-13 11:20:00,80.71,80.77,80.71,80.73,8403.0,69.9407,69.9927,69.9407,69.958,8403.0
2017-04-13 11:30:00,80.74,80.77,80.72,80.76,7270.0,69.9667,69.9927,69.9494,69.984,7270.0
2017-04-13 11:40:00,80.74,80.75,80.7,80.74,7193.0,69.9667,69.9754,69.932,69.9667,7193.0
2017-04-13 11:50:00,80.75,80.75,80.64,80.7,28928.0,69.9754,69.9754,69.88,69.932,28928.0
2017-04-13 12:00:00,80.69,80.7,80.49,80.52,14700.0,69.9234,69.932,69.75,69.776,14700.0
2017-04-13 12:10:00,80.53,80.59,80.49,80.54,20363.0,69.7847,69.8367,69.75,69.7934,20363.0
2017-04-13 12:20:00,80.55,80.57,80.5,80.53,17736.0,69.802,69.8194,69.7587,69.7847,17736.0
2017-04-13 12:30:00,80.53,80.54,80.48,80.5,16497.0,69.7847,69.7934,69.7414,69.7587,16497.0
2017-04-13 12:40:00,80.5,80.5,80.4,80.4,17092.0,69.7587,69.7587,69.6721,69.6721,17092.0
2017-04-13 12:50:00,80.36,80.46,80.36,80.37,21078.0,69.6374,69.724,69.6374,69.6461,21078.0
2017-04-13 13:00:00,80.4,80.4,80.21,80.25,24634.0,69.6721,69.6721,69.5074,69.5421,24634.0
2017-04-13 13:10:00,80.25,80.3,80.24,80.3,18538.0,69.5421,69.5854,69.5334,69.5854,18538.0
2017-04-13 13:20:00,80.3,80.36,80.21,80.35,18938.0,69.5854,69.6374,69.5074,69.6287,18938.0
2017-04-13 13:30:00,80.36,80.41,80.35,80.38,22492.0,69.6374,69.6807,69.6287,69.6547,22492.0
2017-04-13 13:40:00,80.39,80.4,80.2,80.28,18353.0,69.6634,69.6721,69.4987,69.5681,18353.0
2017-04-13 13:50:00,80.27,80.28,80.24,80.25,9146.0,69.5594,69.5681,69.5334,69.5421,9146.0
2017-04-13 14:00:00,80.26,80.38,80.23,80.37,19145.0,69.5507,69.6547,69.5247,69.6461,19145.0
2017-04-13 14:10:00,80.37,80.41,80.37,80.38,24964.0,69.6461,69.6807,69.6461,69.6547,24964.0
2017-04-13 14:20:00,80.38,80.44,80.37,80.4,7850.0,69.6547,69.7067,69.6461,69.6721,7850.0
2017-04-13 14:30:00,80.4,80.43,80.37,80.37,15982.0,69.6721,69.6981,69.6461,69.6461,15982.0
2017-04-13 14:40:00,80.39,80.46,80.39,80.45,14232.0,69.6634,69.724,69.6634,69.7154,14232.0
2017-04-13 14:50:00,80.42,80.45,80.38,80.45,16352.0,69.6894,69.7154,69.6547,69.7154,16352.0
2017-04-13 15:00:00,80.45,80.51,80.38,80.39,29288.0,69.7154,69.7674,69.6547,69.6634,29288.0
2017-04-13 15:10:00,80.38,80.39,80.32,80.35,20162.0,69.6547,69.6634,69.6027,69.6287,20162.0
2017-04-13 15:20:00,80.36,80.39,80.35,80.35,10831.0,69.6374,69.6634,69.6287,69.6287,10831.0
2017-04-13 15:30:00,80.35,80.4,80.25,80.25,33947.0,69.6287,69.6721,69.5421,69.5421,33947.0
2017-04-13 15:40:00,80.24,80.36,80.2,80.33,40897.0,69.5334,69.6374,69.4987,69.6114,40897.0
2017-04-13 15:50:00,80.34,80.34,80.16,80.16,90363.0,69.6201,69.6201,69.4641,69.4641,90363.0
2017-04-17 09:30:00,80.39,80.59,80.39,80.56,33796.0,69.6634,69.8367,69.6634,69.8107,33796.0
2017-04-17 09:40:00,80.6,80.68,80.55,80.55,34362.0,69.8454,69.9147,69.802,69.802,34362.0
2017-04-17 09:50:00,80.55,80.64,80.53,80.61,59017.0,69.802,69.88,69.7847,69.854,59017.0
2017-04-17 10:00:00,80.61,80.64,80.45,80.59,76536.0,69.854,69.88,69.7154,69.8367,76536.0
2017-04-17 10:10:00,80.59,80.74,80.58,80.69,40275.0,69.8367,69.9667,69.828,69.9234,40275.0
2017-04-17 10:20:00,80.69,80.72,80.58,80.58,26621.0,69.9234,69.9494,69.828,69.828,26621.0
2017-04-17 10:30:00,80.57,80.6,80.49,80.52,25553.0,69.8194,69.8454,69.75,69.776,25553.0
2017-04-17 10:40:00,80.52,80.56,80.51,80.55,19603.0,69.776,69.8107,69.7674,69.802,19603.0
2017-04-17 10:50:00,80.55,80.61,80.5,80.53,35210.0,69.802,69.854,69.7587,69.7847,35210.0
2017-04-17 11:00:00,80.53,80.56,80.47,80.56,24762.0,69.7847,69.8107,69.7327,69.8107,24762.0
2017-04-17 11:10:00,80.56,80.64,80.54,80.64,38974.0,69.8107,69.88,69.7934,69.88,38974.0
2017-04-17 11:20:00,80.64,80.65,80.59,80.59,29629.0,69.88,69.8887,69.8367,69.8367,29629.0
2017-04-17 11:30:00,80.59,80.62,80.59,80.59,27111.0,69.8367,69.8627,69.8367,69.8367,27111.0
2017-04-17 11:40:00,80.6,80.62,80.56,80.56,20241.0,69.8454,69.8627,69.8107,69.8107,20241.0
2017-04-17 11:50:00,80.56,80.57,80.5,80.53,17435.0,69.8107,69.8194,69.7587,69.7847,17435.0
2017-04-17 12:00:00,80.53,80.62,80.51,80.55,69259.0,69.7847,69.8627,69.7674,69.802,69259.0
2017-04-17 12:10:00,80.55,80.61,80.53,80.54,36466.0,69.802,69.854,69.7847,69.7934,36466.0
2017-04-17 12:20:00,80.53,80.59,80.53,80.55,12619.0,69.7847,69.8367,69.7847,69.802,12619.0
2017-04-17 12:30:00,80.55,80.56,80.51,80.53,13346.0,69.802,69.8107,69.7674,69.7847,13346.0
2017-04-17 12:40:00,80.54,80.56,80.52,80.53,13746.0,69.7934,69.8107,69.776,69.7847,13746.0
2017-04-17 12:50:00,80.53,80.54,80.47,80.5,15821.0,69.7847,69.7934,69.7327,69.7587,15821.0
2017-04-17 13:00:00,80.51,80.53,80.49,80.53,8949.0,69.7674,69.7847,69.75,69.7847,8949.0
2017-04-17 13:10:00,80.53,80.54,80.51,80.52,12426.0,69.7847,69.7934,69.7674,69.776,12426.0
2017-04-17 13:20:00,80.53,80.58,80.52,80.56,22468.0,69.7847,69.828,69.776,69.8107,22468.0
2017-04-17 13:30:00,80.56,80.56,80.46,80.47,20849.0,69.8107,69.8107,69.724,69.7327,20849.0
2017-04-17 13:40:00,80.48,80.52,80.44,80.46,14450.0,69.7414,69.776,69.7067,69.724,14450.0
2017-04-17 13:50:00,80.45,80.5,80.44,80.46,24760.0,69.7154,69.7587,69.7067,69.724,24760.0
2017-04-17 14:00:00,80.45,80.48,80.39,80.39,19548.0,69.7154,69.7414,69.6634,69.6634,19548.0
2017-04-17 14:10:00,80.4,80.44,80.4,80.4,15239.0,69.6721,69.7067,69.6721,69.6721,15239.0
2017-04-17 14:20:00,80.4,80.43,80.4,80.43,13463.0,69.6721,69.6981,69.6721,69.6981,13463.0
2017-04-17 14:30:00,80.42,80.52,80.42,80.52,22294.0,69.6894,69.776,69.6894,69.776,22294.0
2017-04-17 14:40:00,80.52,80.52,80.46,80.48,36024.0,69.776,69.776,69.724,69.7414,36024.0
2017-04-17 14:50:00,80.49,80.5,80.4,80.44,26340.0,69.75,69.7587,69.6721,69.7067,26340.0
2017-04-17 15:00:00,80.44,80.46,80.4,80.42,33032.0,69.7067,69.724,69.6721,69.6894,33032.0
2017-04-17 15:10:00,80.42,80.52,80.41,80.52,41054.0,69.6894,69.776,69.6807,69.776,41054.0
2017-04-17 15:20:00,80.51,80.53,80.48,80.52,44682.0,69.7674,69.7847,69.7414,69.776,44682.0
2017-04-17 15:30:00,80.51,80.54,80.5,80.53,49781.0,69.7674,69.7934,69.7587,69.7847,49781.0
2017-04-17 15:40:00,80.53,80.59,80.51,80.57,89752.0,69.7847,69.8367,69.7674,69.8194,89752.0
2017-04-17 15:50:00,80.58,80.64,80.48,80.62,136639.0,69.828,69.88,69.7414,69.8627,136639.0
2017-04-18 09:30:00,80.46,80.59,80.34,80.59,8419.0,69.724,69.8367,69.6201,69.8367,8419.0
2017-04-18 09:40:00,80.54,80.65,80.45,80.5,9813.0,69.7934,69.8887,69.7154,69.7587,9813.0
2017-04-18 09:50:00,80.47,80.62,80.43,80.6,15729.0,69.7327,69.8627,69.6981,69.8454,15729.0
2017-04-18 10:00:00,80.61,80.63,80.45,80.51,27032.0,69.854,69.8714,69.7154,69.7674,27032.0
2017-04-18 10:10:00,80.52,80.56,80.41,80.41,8580.0,69.776,69.8107,69.6807,69.6807,8580.0
2017-04-18 10:20:00,80.39,80.44,80.36,80.39,24137.0,69.6634,69.7067,69.6374,69.6634,24137.0
2017-04-18 10:30:00,80.38,80.54,80.38,80.54,11420.0,69.6547,69.7934,69.6547,69.7934,11420.0
2017-04-18 10:40:00,80.55,80.59,80.53,80.55,9278.0,69.802,69.8367,69.7847,69.802,9278.0
2017-04-18 10:50:00,80.54,80.56,80.45,80.53,14128.0,69.7934,69.8107,69.7154,69.7847,14128.0
2017-04-18 11:00:00,80.53,80.55,80.49,80.53,14882.0,69.7847,69.802,69.75,69.7847,14882.0
2017-04-18 11:10:00,80.54,80.58,80.53,80.54,12332.0,69.7934,69.828,69.7847,69.7934,12332.0
2017-04-18 11:20:00,80.54,80.58,80.52,80.58,6068.0,69.7934,69.828,69.776,69.828,6068.0
2017-04-18 11:30:00,80.58,80.58,80.45,80.51,13174.0,69.828,69.828,69.7154,69.7674,13174.0
2017-04-18 11:40:00,80.5,80.53,80.47,80.5,14816.0,69.7587,69.7847,69.7327,69.7587,14816.0
2017-04-18 11:50:00,80.51,80.54,80.41,80.41,7043.0,69.7674,69.7934,69.6807,69.6807,7043.0
2017-04-18 12:00:00,80.42,80.48,80.34,80.43,14098.0,69.6894,69.7414,69.6201,69.6981,14098.0
2017-04-18 12:10:00,80.41,80.45,80.4,80.42,8161.0,69.6807,69.7154,69.6721,69.6894,8161.0
2017-04-18 12:20:00,80.41,80.46,80.41,80.45,4765.0,69.6807,69.724,69.6807,69.7154,4765.0
2017-04-18 12:30:00,80.44,80.48,80.38,80.42,14834.0,69.7067,69.7414,69.6547,69.6894,14834.0
2017-04-18 12:40:00,80.43,80.48,80.42,80.45,4203.0,69.6981,69.7414,69.6894,69.7154,4203.0
2017-04-18 12:50:00,80.44,80.52,80.44,80.5,6848.0,69.7067,69.776,69.7067,69.7587,6848.0
2017-04-18 13:00:00,80.49,80.49,80.46,80.48,12749.0,69.75,69.75,69.724,69.7414,12749.0
2017-04-18 13:10:00,80.49,80.55,80.48,80.55,5212.0,69.75,69.802,69.7414,69.802,5212.0
2017-04-18 13:20:00,80.55,80.56,80.54,80.56,3542.0,69.802,69.8107,69.7934,69.8107,3542.0
2017-04-18 13:30:00,80.54,80.57,80.52,80.53,6524.0,69.7934,69.8194,69.776,69.7847,6524.0
2017-04-18 13:40:00,80.54,80.55,80.52,80.54,3684.0,69.7934,69.802,69.776,69.7934,3684.0
2017-04-18 13:50:00,80.54,80.55,80.51,80.53,7227.0,69.7934,69.802,69.7674,69.7847,7227.0
2017-04-18 14:00:00,80.53,80.59,80.53,80.55,7991.0,69.7847,69.8367,69.7847,69.802,7991.0
2017-04-18 14:10:00,80.56,80.62,80.56,80.6,7152.0,69.8107,69.8627,69.8107,69.8454,7152.0
2017-04-18 14:20:00,80.62,80.65,80.56,80.65,22248.0,69.8627,69.8887,69.8107,69.8887,22248.0
2017-04-18 14:30:00,80.65,80.71,80.63,80.67,13448.0,69.8887,69.9407,69.8714,69.906,13448.0
2017-04-18 14:40:00,80.67,80.69,80.56,80.6,10581.0,69.906,69.9234,69.8107,69.8454,10581.0
2017-04-18 14:50:00,80.59,80.64,80.58,80.62,63075.0,69.8367,69.88,69.828,69.8627,63075.0
2017-04-18 15:00:00,80.63,80.68,80.61,80.67,8278.0,69.8714,69.9147,69.854,69.906,8278.0
2017-04-18 15:10:00,80.67,80.72,80.65,80.72,15198.0,69.906,69.9494,69.8887,69.9494,15198.0
2017-04-18 15:20:00,80.73,80.74,80.71,80.73,7288.0,69.958,69.9667,69.9407,69.958,7288.0
2017-04-18 15:30:00,80.72,80.73,80.69,80.7,22404.0,69.9494,69.958,69.9234,69.932,22404.0
2017-04-18 15:40:00,80.71,80.76,80.68,80.76,24127.0,69.9407,69.984,69.9147,69.984,24127.0
2017-04-18 15:50:00,80.76,80.8,80.69,80.75,89217.0,69.984,70.0187,69.9234,69.9754,89217.0
2017-04-19 09:30:00,80.81,81.0,80.67,80.67,39056.0,70.0273,70.192,69.906,69.906,39056.0
2017-04-19 09:40:00,80.66,80.87,80.66,80.86,19111.0,69.8974,70.0793,69.8974,70.0707,19111.0
2017-04-19 09:50:00,80.83,81.02,80.83,81.0,12355.0,70.0447,70.2093,70.0447,70.192,12355.0
2017-04-19 10:00:00,81.04,81.05,80.96,81.05,18638.0,70.2267,70.2353,70.1573,70.2353,18638.0
2017-04-19 10:10:00,81.02,81.09,81.01,81.08,9375.0,70.2093,70.27,70.2007,70.2613,9375.0
2017-04-19 10:20:00,81.08,81.09,81.04,81.06,7635.0,70.2613,70.27,70.2267,70.244,7635.0
2017-04-19 10:30:00,81.06,81.06,80.99,81.0,11282.0,70.244,70.244,70.1833,70.192,11282.0
2017-04-19 10:40:00,80.99,81.02,80.96,80.97,6532.0,70.1833,70.2093,70.1573,70.166,6532.0
2017-04-19 10:50:00,81.0,81.04,80.96,81.03,14671.0,70.192,70.2267,70.1573,70.218,14671.0
2017-04-19 11:00:00,81.04,81.07,80.99,81.02,5118.0,70.2267,70.2527,70.1833,70.2093,5118.0
2017-04-19 11:10:00,81.02,81.03,80.98,81.0,20136.0,70.2093,70.218,70.1747,70.192,20136.0
2017-04-19 11:20:00,81.0,81.05,80.99,81.04,19013.0,70.192,70.2353,70.1833,70.2267,19013.0
2017-04-19 11:30:00,81.02,81.03,80.96,80.97,8079.0,70.2093,70.218,70.1573,70.166,8079.0
2017-04-19 11:40:00,80.98,81.0,80.94,80.94,3940.0,70.1747,70.192,70.14,70.14,3940.0
2017-04-19 11:50:00,80.94,80.95,80.89,80.89,13726.0,70.14,70.1487,70.0967,70.0967,13726.0
2017-04-19 12:00:00,80.89,80.91,80.8,80.8,9696.0,70.0967,70.114,70.0187,70.0187,9696.0
2017-04-19 12:10:00,80.8,80.8,80.71,80.72,33425.0,70.0187,70.0187,69.9407,69.9494,33425.0
2017-04-19 12:20:00,80.71,80.85,80.7,80.8,77644.0,69.9407,70.062,69.932,70.0187,77644.0
2017-04-19 12:30:00,80.8,80.82,80.74,80.76,30757.0,70.0187,70.036,69.9667,69.984,30757.0
2017-04-19 12:40:00,80.8,80.81,80.73,80.75,2300.0,70.0187,70.0273,69.958,69.9754,2300.0
2017-04-19 12:50:00,80.74,80.77,80.71,80.71,9733.0,69.9667,69.9927,69.9407,69.9407,9733.0
2017-04-19 13:00:00,80.73,80.74,80.65,80.67,11131.0,69.958,69.9667,69.8887,69.906,11131.0
2017-04-19 13:10:00,80.66,80.7,80.54,80.68,30341.0,69.8974,69.932,69.7934,69.9147,30341.0
2017-04-19 13:20:00,80.68,80.73,80.66,80.69,13669.0,69.9147,69.958,69.8974,69.9234,13669.0
2017-04-19 13:30:00,80.66,80.69,80.64,80.68,7407.0,69.8974,69.9234,69.88,69.9147,7407.0
2017-04-19 13:40:00,80.66,80.73,80.63,80.73,16722.0,69.8974,69.958,69.8714,69.958,16722.0
2017-04-19 13:50:00,80.76,80.8,80.73,80.76,8298.0,69.984,70.0187,69.958,69.984,8298.0
2017-04-19 14:00:00,80.77,80.78,80.69,80.7,10738.0,69.9927,70.0014,69.9234,69.932,10738.0
2017-04-19 14:10:00,80.7,80.7,80.63,80.67,8581.0,69.932,69.932,69.8714,69.906,8581.0
2017-04-19 14:20:00,80.68,80.76,80.65,80.73,9256.0,69.9147,69.984,69.8887,69.958,9256.0
2017-04-19 14:30:00,80.71,80.77,80.71,80.75,30157.0,69.9407,69.9927,69.9407,69.9754,30157.0
2017-04-19 14:40:00,80.75,80.75,80.63,80.64,19872.0,69.9754,69.9754,69.8714,69.88,19872.0
2017-04-19 14:50:00,80.65,80.65,80.55,80.55,25562.0,69.8887,69.8887,69.802,69.802,25562.0
2017-04-19 15:00:00,80.58,80.65,80.56,80.65,23921.0,69.828,69.8887,69.8107,69.8887,23921.0
2017-04-19 15:10:00,80.65,80.66,80.59,80.64,35163.0,69.8887,69.8974,69.8367,69.88,35163.0
2017-04-19 15:20:00,80.64,80.64,80.54,80.54,36731.0,69.88,69.88,69.7934,69.7934,36731.0
2017-04-19 15:30:00,80.54,80.63,80.51,80.62,38944.0,69.7934,69.8714,69.7674,69.8627,38944.0
2017-04-19 15:40:00,80.62,80.62,80.51,80.53,42250.0,69.8627,69.8627,69.7674,69.7847,42250.0
2017-04-19 15:50:00,80.54,80.65,80.53,80.63,71463.0,69.7934,69.8887,69.7847,69.8714,71463.0
2017-04-20 09:30:00,81.02,81.14,80.8,80.8,28820.0,70.2093,70.3133,70.0187,70.0187,28820.0
2017-04-20 09:40:00,80.85,80.91,80.66,80.85,20508.0,70.062,70.114,69.8974,70.062,20508.0
2017-04-20 09:50:00,80.85,80.94,80.72,80.76,14867.0,70.062,70.14,69.9494,69.984,14867.0
2017-04-20 10:00:00,80.79,80.86,80.76,80.86,15042.0,70.01,70.0707,69.984,70.0707,15042.0
2017-04-20 10:10:00,80.87,80.91,80.83,80.85,11100.0,70.0793,70.114,70.0447,70.062,11100.0
2017-04-20 10:20:00,80.87,80.99,80.87,80.98,13044.0,70.0793,70.1833,70.0793,70.1747,13044.0
2017-04-20 10:30:00,80.98,80.99,80.88,80.97,11097.0,70.1747,70.1833,70.088,70.166,11097.0
2017-04-20 10:40:00,80.97,80.99,80.95,80.98,7691.0,70.166,70.1833,70.1487,70.1747,7691.0
2017-04-20 10:50:00,81.0,81.09,81.0,81.08,7581.0,70.192,70.27,70.192,70.2613,7581.0
2017-04-20 11:00:00,81.1,81.1,81.0,81.05,7768.0,70.2787,70.2787,70.192,70.2353,7768.0
2017-04-20 11:10:00,81.06,81.06,80.95,80.97,6076.0,70.244,70.244,70.1487,70.166,6076.0
2017-04-20 11:20:00,80.96,81.06,80.96,81.04,9500.0,70.1573,70.244,70.1573,70.2267,9500.0
2017-04-20 11:30:00,81.05,81.17,81.03,81.16,12733.0,70.2353,70.3393,70.218,70.3306,12733.0
2017-04-20 11:40:00,81.15,81.25,81.13,81.25,12797.0,70.322,70.4086,70.3046,70.4086,12797.0
2017-04-20 11:50:00,81.24,81.24,81.18,81.21,14116.0,70.4,70.4,70.348,70.374,14116.0
2017-04-20 12:00:00,81.22,81.36,81.21,81.33,12854.0,70.3826,70.504,70.374,70.478,12854.0
2017-04-20 12:10:00,81.36,81.38,81.29,81.36,9574.0,70.504,70.5213,70.4433,70.504,9574.0
2017-04-20 12:20:00,81.37,81.38,81.3,81.3,6610.0,70.5126,70.5213,70.452,70.452,6610.0
2017-04-20 12:30:00,81.29,81.35,81.29,81.33,12692.0,70.4433,70.4953,70.4433,70.478,12692.0
2017-04-20 12:40:00,81.31,81.41,81.29,81.39,24463.0,70.4606,70.5473,70.4433,70.53,24463.0
2017-04-20 12:50:00,81.39,81.4,81.33,81.33,25381.0,70.53,70.5386,70.478,70.478,25381.0
2017-04-20 13:00:00,81.34,81.4,81.34,81.36,15177.0,70.4866,70.5386,70.4866,70.504,15177.0
2017-04-20 13:10:00,81.35,81.35,81.25,81.25,13047.0,70.4953,70.4953,70.4086,70.4086,13047.0
2017-04-20 13:20:00,81.25,81.33,81.25,81.32,26401.0,70.4086,70.478,70.4086,70.4693,26401.0
2017-04-20 13:30:00,81.31,81.4,81.3,81.36,28558.0,70.4606,70.5386,70.452,70.504,28558.0
2017-04-20 13:40:00,81.36,81.49,81.36,81.48,23177.0,70.504,70.6166,70.504,70.6079,23177.0
2017-04-20 13:50:00,81.48,81.54,81.46,81.51,12630.0,70.6079,70.6599,70.5906,70.6339,12630.0
2017-04-20 14:00:00,81.52,81.52,81.38,81.38,13917.0,70.6426,70.6426,70.5213,70.5213,13917.0
2017-04-20 14:10:00,81.38,81.38,81.32,81.33,8980.0,70.5213,70.5213,70.4693,70.478,8980.0
2017-04-20 14:20:00,81.33,81.38,81.28,81.34,41027.0,70.478,70.5213,70.4346,70.4866,41027.0
2017-04-20 14:30:00,81.34,81.47,81.29,81.44,31057.0,70.4866,70.5993,70.4433,70.5733,31057.0
2017-04-20 14:40:00,81.41,81.44,81.38,81.41,8182.0,70.5473,70.5733,70.5213,70.5473,8182.0
2017-04-20 14:50:00,81.43,81.46,81.39,81.44,12407.0,70.5646,70.5906,70.53,70.5733,12407.0
2017-04-20 15:00:00,81.45,81.49,81.4,81.49,9818.0,70.582,70.6166,70.5386,70.6166,9818.0
2017-04-20 15:10:00,81.48,81.56,81.48,81.48,16685.0,70.6079,70.6773,70.6079,70.6079,16685.0
2017-04-20 15:20:00,81.48,81.51,81.43,81.5,19536.0,70.6079,70.6339,70.5646,70.6253,19536.0
2017-04-20 15:30:00,81.51,81.54,81.48,81.54,28967.0,70.6339,70.6599,70.6079,70.6599,28967.0
2017-04-20 15:40:00,81.54,81.63,81.53,81.63,60061.0,70.6599,70.7379,70.6513,70.7379,60061.0
2017-04-20 15:50:00,81.63,81.66,81.55,81.58,136281.0,70.7379,70.7639,70.6686,70.6946,136281.0
2017-04-21 09:30:00,81.51,81.83,81.5,81.81,90947.0,70.6339,70.9112,70.6253,70.8939,90947.0
2017-04-21 09:40:00,81.86,81.97,81.81,81.91,38758.0,70.9372,71.0326,70.8939,70.9806,38758.0
2017-04-21 09:50:00,81.91,82.23,81.89,82.2,56799.0,70.9806,71.2579,70.9632,71.2319,56799.0
2017-04-21 10:00:00,82.21,82.26,82.11,82.11,95080.0,71.2405,71.2839,71.1539,71.1539,95080.0
2017-04-21 10:10:00,82.12,82.13,82.01,82.08,15959.0,71.1626,71.1712,71.0672,71.1279,15959.0
2017-04-21 10:20:00,82.08,82.22,82.04,82.22,54717.0,71.1279,71.2492,71.0932,71.2492,54717.0
2017-04-21 10:30:00,82.2,82.22,81.93,81.97,27485.0,71.2319,71.2492,70.9979,71.0326,27485.0
2017-04-21 10:40:00,81.98,82.05,81.91,82.0,35306.0,71.0412,71.1019,70.9806,71.0586,35306.0
2017-04-21 10:50:00,81.99,82.04,81.9,81.97,68082.0,71.0499,71.0932,70.9719,71.0326,68082.0
2017-04-21 11:00:00,81.96,82.19,81.95,82.18,71005.0,71.0239,71.2232,71.0152,71.2145,71005.0
2017-04-21 11:10:00,82.17,82.27,82.16,82.26,43110.0,71.2059,71.2925,71.1972,71.2839,43110.0
2017-04-21 11:20:00,82.26,82.31,82.21,82.26,28748.0,71.2839,71.3272,71.2405,71.2839,28748.0
2017-04-21 11:30:00,82.26,82.33,82.25,82.29,28970.0,71.2839,71.3445,71.2752,71.3099,28970.0
2017-04-21 11:40:00,82.29,82.34,82.27,82.34,21390.0,71.3099,71.3532,71.2925,71.3532,21390.0
2017-04-21 11:50:00,82.33,82.4,82.33,82.38,20063.0,71.3445,71.4052,71.3445,71.3879,20063.0
2017-04-21 12:00:00,82.36,82.36,82.26,82.29,17808.0,71.3705,71.3705,71.2839,71.3099,17808.0
2017-04-21 12:10:00,82.28,82.32,82.23,82.28,26424.0,71.3012,71.3359,71.2579,71.3012,26424.0
2017-04-21 12:20:00,82.28,82.39,82.28,82.38,34174.0,71.3012,71.3965,71.3012,71.3879,34174.0
2017-04-21 12:30:00,82.38,82.46,82.38,82.45,61523.0,71.3879,71.4572,71.3879,71.4485,61523.0
2017-04-21 12:40:00,82.44,82.51,82.42,82.47,35256.0,71.4399,71.5005,71.4225,71.4658,35256.0
2017-04-21 12:50:00,82.47,82.52,82.46,82.48,25756.0,71.4658,71.5092,71.4572,71.4745,25756.0
2017-04-21 13:00:00,82.49,82.56,82.45,82.49,30972.0,71.4832,71.5438,71.4485,71.4832,30972.0
2017-04-21 13:10:00,82.49,82.51,82.31,82.32,71735.0,71.4832,71.5005,71.3272,71.3359,71735.0
2017-04-21 13:20:00,82.31,82.36,82.28,82.35,20820.0,71.3272,71.3705,71.3012,71.3619,20820.0
2017-04-21 13:30:00,82.35,82.45,82.35,82.36,27498.0,71.3619,71.4485,71.3619,71.3705,27498.0
2017-04-21 13:40:00,82.34,82.45,82.33,82.45,17387.0,71.3532,71.4485,71.3445,71.4485,17387.0
2017-04-21 13:50:00,82.45,82.6,82.44,82.56,41326.0,71.4485,71.5785,71.4399,71.5438,41326.0
2017-04-21 14:00:00,82.56,82.59,82.51,82.57,55811.0,71.5438,71.5698,71.5005,71.5525,55811.0
2017-04-21 14:10:00,82.56,82.65,82.55,82.58,35831.0,71.5438,71.6218,71.5352,71.5612,35831.0
2017-04-21 14:20:00,82.58,82.74,82.57,82.74,36267.0,71.5612,71.6998,71.5525,71.6998,36267.0
2017-04-21 14:30:00,82.75,82.76,82.65,82.76,67275.0,71.7085,71.7172,71.6218,71.7172,67275.0
2017-04-21 14:40:00,82.77,82.77,82.64,82.65,41449.0,71.7258,71.7258,71.6132,71.6218,41449.0
2017-04-21 14:50:00,82.64,82.65,82.58,82.64,38673.0,71.6132,71.6218,71.5612,71.6132,38673.0
2017-04-21 15:00:00,82.65,82.66,82.52,82.59,38363.0,71.6218,71.6305,71.5092,71.5698,38363.0
2017-04-21 15:10:00,82.58,82.65,82.56,82.61,38580.0,71.5612,71.6218,71.5438,71.5872,38580.0
2017-04-21 15:20:00,82.61,82.72,82.6,82.7,42177.0,71.5872,71.6825,71.5785,71.6652,42177.0
2017-04-21 15:30:00,82.69,82.7,82.62,82.7,69391.0,71.6565,71.6652,71.5958,71.6652,69391.0
2017-04-21 15:40:00,82.7,82.77,82.65,82.7,115678.0,71.6652,71.7258,71.6218,71.6652,115678.0
2017-04-21 15:50:00,82.7,82.72,82.51,82.53,285842.0,71.6652,71.6825,71.5005,71.5178,285842.0
2017-04-24 09:30:00,83.13,83.58,83.13,83.45,59192.0,72.0378,72.4277,72.0378,72.3151,59192.0
2017-04-24 09:40:00,83.47,83.54,83.45,83.5,24328.0,72.3324,72.3931,72.3151,72.3584,24328.0
2017-04-24 09:50:00,83.49,83.52,83.4,83.46,28662.0,72.3497,72.3757,72.2718,72.3238,28662.0
2017-04-24 10:00:00,83.48,83.48,83.27,83.27,42702.0,72.3411,72.3411,72.1591,72.1591,42702.0
2017-04-24 10:10:00,83.26,83.41,83.26,83.41,35545.0,72.1504,72.2804,72.1504,72.2804,35545.0
2017-04-24 10:20:00,83.41,83.52,83.37,83.46,24842.0,72.2804,72.3757,72.2458,72.3238,24842.0
2017-04-24 10:30:00,83.47,83.49,83.26,83.34,28311.0,72.3324,72.3497,72.1504,72.2198,28311.0
2017-04-24 10:40:00,83.34,83.38,83.28,83.37,26168.0,72.2198,72.2544,72.1678,72.2458,26168.0
2017-04-24 10:50:00,83.37,83.43,83.33,83.39,22347.0,72.2458,72.2978,72.2111,72.2631,22347.0
2017-04-24 11:00:00,83.39,83.4,83.32,83.33,26196.0,72.2631,72.2718,72.2024,72.2111,26196.0
2017-04-24 11:10:00,83.32,83.33,83.17,83.2,24983.0,72.2024,72.2111,72.0724,72.0984,24983.0
2017-04-24 11:20:00,83.2,83.33,83.2,83.3,34859.0,72.0984,72.2111,72.0984,72.1851,34859.0
2017-04-24 11:30:00,83.29,83.3,83.23,83.25,31489.0,72.1764,72.1851,72.1244,72.1418,31489.0
2017-04-24 11:40:00,83.24,83.26,83.18,83.19,17756.0,72.1331,72.1504,72.0811,72.0898,17756.0
2017-04-24 11:50:00,83.19,83.19,83.07,83.07,17721.0,72.0898,72.0898,71.9858,71.9858,17721.0
2017-04-24 12:00:00,83.08,83.12,83.07,83.07,14584.0,71.9945,72.0291,71.9858,71.9858,14584.0
2017-04-24 12:10:00,83.08,83.12,83.07,83.09,18406.0,71.9945,72.0291,71.9858,72.0031,18406.0
2017-04-24 12:20:00,83.07,83.1,83.05,83.07,9543.0,71.9858,72.0118,71.9685,71.9858,9543.0
2017-04-24 12:30:00,83.06,83.07,83.04,83.05,12582.0,71.9771,71.9858,71.9598,71.9685,12582.0
2017-04-24 12:40:00,83.05,83.05,82.99,83.02,10572.0,71.9685,71.9685,71.9165,71.9425,10572.0
2017-04-24 12:50:00,83.02,83.03,82.97,82.99,12747.0,71.9425,71.9511,71.8991,71.9165,12747.0
2017-04-24 13:00:00,82.99,83.05,82.98,83.05,16573.0,71.9165,71.9685,71.9078,71.9685,16573.0
2017-04-24 13:10:00,83.04,83.1,83.04,83.1,12530.0,71.9598,72.0118,71.9598,72.0118,12530.0
2017-04-24 13:20:00,83.1,83.12,83.06,83.1,24447.0,72.0118,72.0291,71.9771,72.0118,24447.0
2017-04-24 13:30:00,83.09,83.12,83.08,83.12,10020.0,72.0031,72.0291,71.9945,72.0291,10020.0
2017-04-24 13:40:00,83.13,83.14,83.1,83.1,8835.0,72.0378,72.0465,72.0118,72.0118,8835.0
2017-04-24 13:50:00,83.11,83.15,83.09,83.15,14944.0,72.0205,72.0551,72.0031,72.0551,14944.0
2017-04-24 14:00:00,83.15,83.18,83.12,83.12,25747.0,72.0551,72.0811,72.0291,72.0291,25747.0
2017-04-24 14:10:00,83.12,83.27,83.07,83.27,38251.0,72.0291,72.1591,71.9858,72.1591,38251.0
2017-04-24 14:20:00,83.25,83.27,83.21,83.22,26164.0,72.1418,72.1591,72.1071,72.1158,26164.0
2017-04-24 14:30:00,83.22,83.3,83.18,83.19,21409.0,72.1158,72.1851,72.0811,72.0898,21409.0
2017-04-24 14:40:00,83.19,83.22,83.17,83.2,21923.0,72.0898,72.1158,72.0724,72.0984,21923.0
2017-04-24 14:50:00,83.19,83.25,83.19,83.22,27499.0,72.0898,72.1418,72.0898,72.1158,27499.0
2017-04-24 15:00:00,83.22,83.31,83.21,83.3,21379.0,72.1158,72.1938,72.1071,72.1851,21379.0
2017-04-24 15:10:00,83.31,83.34,83.25,83.25,20978.0,72.1938,72.2198,72.1418,72.1418,20978.0
2017-04-24 15:20:00,83.26,83.31,83.25,83.28,23462.0,72.1504,72.1938,72.1418,72.1678,23462.0
2017-04-24 15:30:00,83.27,83.32,83.23,83.3,24242.0,72.1591,72.2024,72.1244,72.1851,24242.0
2017-04-24 15:40:00,83.29,83.35,83.26,83.31,33889.0,72.1764,72.2284,72.1504,72.1938,33889.0
2017-04-24 15:50:00,83.31,83.34,83.25,83.32,121486.0,72.1938,72.2198,72.1418,72.2024,121486.0
2017-04-25 09:30:00,83.62,83.62,83.44,83.54,30624.0,72.4624,72.4624,72.3064,72.3931,30624.0
2017-04-25 09:40:00,83.56,83.58,83.48,83.52,12872.0,72.4104,72.4277,72.3411,72.3757,12872.0
2017-04-25 09:50:00,83.54,83.78,83.54,83.67,32966.0,72.3931,72.6011,72.3931,72.5057,32966.0
2017-04-25 10:00:00,83.66,83.99,83.64,83.98,30331.0,72.4971,72.783,72.4797,72.7744,30331.0
2017-04-25 10:10:00,83.97,84.04,83.88,83.91,48395.0,72.7657,72.8264,72.6877,72.7137,48395.0
2017-04-25 10:20:00,83.91,84.04,83.87,83.88,46698.0,72.7137,72.8264,72.679,72.6877,46698.0
2017-04-25 10:30:00,83.87,83.94,83.87,83.94,10104.0,72.679,72.7397,72.679,72.7397,10104.0
2017-04-25 10:40:00,83.92,83.93,83.86,83.91,18509.0,72.7224,72.731,72.6704,72.7137,18509.0
2017-04-25 10:50:00,83.9,83.93,83.81,83.82,17904.0,72.705,72.731,72.6271,72.6357,17904.0
2017-04-25 11:00:00,83.8,83.81,83.75,83.81,17008.0,72.6184,72.6271,72.5751,72.6271,17008.0
2017-04-25 11:10:00,83.81,83.85,83.78,83.84,23784.0,72.6271,72.6617,72.6011,72.653,23784.0
2017-04-25 11:20:00,83.84,83.93,83.75,83.78,93390.0,72.653,72.731,72.5751,72.6011,93390.0
2017-04-25 11:30:00,83.8,83.86,83.76,83.86,17054.0,72.6184,72.6704,72.5837,72.6704,17054.0
2017-04-25 11:40:00,83.87,83.98,83.86,83.98,12742.0,72.679,72.7744,72.6704,72.7744,12742.0
2017-04-25 11:50:00,83.98,83.99,83.91,83.92,11684.0,72.7744,72.783,72.7137,72.7224,11684.0
2017-04-25 12:00:00,83.92,83.94,83.85,83.86,9848.0,72.7224,72.7397,72.6617,72.6704,9848.0
2017-04-25 12:10:00,83.86,83.88,83.83,83.87,18639.0,72.6704,72.6877,72.6444,72.679,18639.0
2017-04-25 12:20:00,83.87,83.88,83.82,83.82,6968.0,72.679,72.6877,72.6357,72.6357,6968.0
2017-04-25 12:30:00,83.83,83.9,83.81,83.83,18239.0,72.6444,72.705,72.6271,72.6444,18239.0
2017-04-25 12:40:00,83.82,83.88,83.82,83.86,10001.0,72.6357,72.6877,72.6357,72.6704,10001.0
2017-04-25 12:50:00,83.85,83.85,83.76,83.78,8001.0,72.6617,72.6617,72.5837,72.6011,8001.0
2017-04-25 13:00:00,83.79,83.84,83.78,83.84,11291.0,72.6097,72.653,72.6011,72.653,11291.0
2017-04-25 13:10:00,83.84,83.9,83.82,83.9,8820.0,72.653,72.705,72.6357,72.705,8820.0
2017-04-25 13:20:00,83.89,83.92,83.86,83.87,9726.0,72.6964,72.7224,72.6704,72.679,9726.0
2017-04-25 13:30:00,83.86,83.88,83.82,83.83,12673.0,72.6704,72.6877,72.6357,72.6444,12673.0
2017-04-25 13:40:00,83.81,83.86,83.81,83.84,9443.0,72.6271,72.6704,72.6271,72.653,9443.0
2017-04-25 13:50:00,83.83,83.87,83.8,83.82,16443.0,72.6444,72.679,72.6184,72.6357,16443.0
2017-04-25 14:00:00,83.81,83.84,83.78,83.81,31267.0,72.6271,72.653,72.6011,72.6271,31267.0
2017-04-25 14:10:00,83.8,83.84,83.8,83.83,13473.0,72.6184,72.653,72.6184,72.6444,13473.0
2017-04-25 14:20:00,83.83,83.85,83.8,83.82,10707.0,72.6444,72.6617,72.6184,72.6357,10707.0
2017-04-25 14:30:00,83.81,83.84,83.78,83.82,11267.0,72.6271,72.653,72.6011,72.6357,11267.0
2017-04-25 14:40:00,83.82,83.84,83.8,83.84,14672.0,72.6357,72.653,72.6184,72.653,14672.0
2017-04-25 14:50:00,83.84,83.85,83.79,83.8,13667.0,72.653,72.6617,72.6097,72.6184,13667.0
2017-04-25 15:00:00,83.8,83.94,83.78,83.94,32120.0,72.6184,72.7397,72.6011,72.7397,32120.0
2017-04-25 15:10:00,83.93,83.96,83.89,83.96,30043.0,72.731,72.757,72.6964,72.757,30043.0
2017-04-25 15:20:00,83.95,83.97,83.91,83.91,26344.0,72.7484,72.7657,72.7137,72.7137,26344.0
2017-04-25 15:30:00,83.91,83.91,83.79,83.8,39842.0,72.7137,72.7137,72.6097,72.6184,39842.0
2017-04-25 15:40:00,83.81,83.86,83.79,83.85,56606.0,72.6271,72.6704,72.6097,72.6617,56606.0
2017-04-25 15:50:00,83.85,83.92,83.82,83.85,114712.0,72.6617,72.7224,72.6357,72.6617,114712.0
2017-04-26 09:30:00,83.84,83.84,83.66,83.72,12861.0,72.653,72.653,72.4971,72.5491,12861.0
2017-04-26 09:40:00,83.72,83.76,83.67,83.75,17133.0,72.5491,72.5837,72.5057,72.5751,17133.0
2017-04-26 09:50:00,83.77,83.8,83.71,83.77,10027.0,72.5924,72.6184,72.5404,72.5924,10027.0
2017-04-26 10:00:00,83.76,83.84,83.73,83.84,10546.0,72.5837,72.653,72.5577,72.653,10546.0
2017-04-26 10:10:00,83.83,83.93,83.82,83.91,8400.0,72.6444,72.731,72.6357,72.7137,8400.0
2017-04-26 10:20:00,83.89,83.91,83.88,83.91,9828.0,72.6964,72.7137,72.6877,72.7137,9828.0
2017-04-26 10:30:00,83.9,83.91,83.8,83.86,19116.0,72.705,72.7137,72.6184,72.6704,19116.0
2017-04-26 10:40:00,83.84,83.84,83.77,83.81,11488.0,72.653,72.653,72.5924,72.6271,11488.0
2017-04-26 10:50:00,83.81,83.86,83.81,83.82,16483.0,72.6271,72.6704,72.6271,72.6357,16483.0
2017-04-26 11:00:00,83.84,83.88,83.74,83.76,9216.0,72.653,72.6877,72.5664,72.5837,9216.0
2017-04-26 11:10:00,83.77,83.8,83.73,83.79,11529.0,72.5924,72.6184,72.5577,72.6097,11529.0
2017-04-26 11:20:00,83.8,83.94,83.78,83.93,13426.0,72.6184,72.7397,72.6011,72.731,13426.0
2017-04-26 11:30:00,83.92,83.98,83.88,83.97,16916.0,72.7224,72.7744,72.6877,72.7657,16916.0
2017-04-26 11:40:00,83.95,83.97,83.76,83.77,15630.0,72.7484,72.7657,72.5837,72.5924,15630.0
2017-04-26 11:50:00,83.75,83.83,83.73,83.75,17643.0,72.5751,72.6444,72.5577,72.5751,17643.0
2017-04-26 12:00:00,83.76,83.79,83.73,83.79,24725.0,72.5837,72.6097,72.5577,72.6097,24725.0
2017-04-26 12:10:00,83.77,83.88,83.77,83.86,26755.0,72.5924,72.6877,72.5924,72.6704,26755.0
2017-04-26 12:20:00,83.86,83.87,83.78,83.8,26382.0,72.6704,72.679,72.6011,72.6184,26382.0
2017-04-26 12:30:00,83.8,83.88,83.78,83.85,28750.0,72.6184,72.6877,72.6011,72.6617,28750.0
2017-04-26 12:40:00,83.88,83.94,83.87,83.88,6926.0,72.6877,72.7397,72.679,72.6877,6926.0
2017-04-26 12:50:00,83.89,83.99,83.88,83.98,17306.0,72.6964,72.783,72.6877,72.7744,17306.0
2017-04-26 13:00:00,83.99,84.0,83.95,84.0,9454.0,72.783,72.7917,72.7484,72.7917,9454.0
2017-04-26 13:10:00,83.99,84.0,83.95,83.95,10728.0,72.783,72.7917,72.7484,72.7484,10728.0
2017-04-26 13:20:00,83.98,84.0,83.96,83.96,5938.0,72.7744,72.7917,72.757,72.757,5938.0
2017-04-26 13:30:00,83.96,83.96,83.88,83.96,15007.0,72.757,72.757,72.6877,72.757,15007.0
2017-04-26 13:40:00,83.96,83.98,83.78,83.81,14238.0,72.757,72.7744,72.6011,72.6271,14238.0
2017-04-26 13:50:00,83.86,83.93,83.84,83.9,11061.0,72.6704,72.731,72.653,72.705,11061.0
2017-04-26 14:00:00,83.89,83.95,83.83,83.95,16824.0,72.6964,72.7484,72.6444,72.7484,16824.0
2017-04-26 14:10:00,83.96,84.0,83.92,83.96,17324.0,72.757,72.7917,72.7224,72.757,17324.0
2017-04-26 14:20:00,83.96,84.03,83.94,83.98,24203.0,72.757,72.8177,72.7397,72.7744,24203.0
2017-04-26 14:30:00,83.98,84.02,83.98,84.01,29653.0,72.7744,72.809,72.7744,72.8004,29653.0
2017-04-26 14:40:00,84.01,84.1,84.0,84.06,18135.0,72.8004,72.8784,72.7917,72.8437,18135.0
2017-04-26 14:50:00,84.07,84.1,84.05,84.05,50382.0,72.8524,72.8784,72.835,72.835,50382.0
2017-04-26 15:00:00,84.04,84.09,84.02,84.09,18458.0,72.8264,72.8697,72.809,72.8697,18458.0
2017-04-26 15:10:00,84.09,84.1,84.03,84.05,19272.0,72.8697,72.8784,72.8177,72.835,19272.0
2017-04-26 15:20:00,84.05,84.05,84.0,84.03,18692.0,72.835,72.835,72.7917,72.8177,18692.0
2017-04-26 15:30:00,84.03,84.04,83.89,83.9,20535.0,72.8177,72.8264,72.6964,72.705,20535.0
2017-04-26 15:40:00,83.9,83.95,83.84,83.84,36790.0,72.705,72.7484,72.653,72.653,36790.0
2017-04-26 15:50:00,83.86,83.91,83.81,83.88,75121.0,72.6704,72.7137,72.6271,72.6877,75121.0
2017-04-27 09:30:00,84.0,84.44,83.87,84.23,24966.0,72.7917,73.173,72.679,72.991,24966.0
2017-04-27 09:40:00,84.25,84.45,84.24,84.45,14933.0,73.0083,73.1817,72.9997,73.1817,14933.0
2017-04-27 09:50:00,84.45,84.54,84.4,84.51,19708.0,73.1817,73.2596,73.1383,73.2336,19708.0
2017-04-27 10:00:00,84.5,84.53,84.4,84.42,27478.0,73.225,73.251,73.1383,73.1557,27478.0
2017-04-27 10:10:00,84.44,84.58,84.43,84.51,13201.0,73.173,73.2943,73.1643,73.2336,13201.0
2017-04-27 10:20:00,84.51,84.56,84.45,84.45,12726.0,73.2336,73.277,73.1817,73.1817,12726.0
2017-04-27 10:30:00,84.47,84.47,84.37,84.45,13577.0,73.199,73.199,73.1123,73.1817,13577.0
2017-04-27 10:40:00,84.45,84.45,84.13,84.13,16446.0,73.1817,73.1817,72.9044,72.9044,16446.0
2017-04-27 10:50:00,84.15,84.29,84.1,84.29,24989.0,72.9217,73.043,72.8784,73.043,24989.0
2017-04-27 11:00:00,84.29,84.29,84.1,84.11,11510.0,73.043,73.043,72.8784,72.887,11510.0
2017-04-27 11:10:00,84.1,84.13,84.05,84.05,12166.0,72.8784,72.9044,72.835,72.835,12166.0
2017-04-27 11:20:00,84.06,84.08,83.99,84.02,13389.0,72.8437,72.861,72.783,72.809,13389.0
2017-04-27 11:30:00,84.03,84.09,83.98,83.98,12749.0,72.8177,72.8697,72.7744,72.7744,12749.0
2017-04-27 11:40:00,83.97,84.0,83.93,83.96,12753.0,72.7657,72.7917,72.731,72.757,12753.0
2017-04-27 11:50:00,83.97,83.99,83.94,83.95,7299.0,72.7657,72.783,72.7397,72.7484,7299.0
2017-04-27 12:00:00,83.94,84.01,83.93,84.0,12747.0,72.7397,72.8004,72.731,72.7917,12747.0
2017-04-27 12:10:00,84.02,84.02,83.96,83.98,8507.0,72.809,72.809,72.757,72.7744,8507.0
2017-04-27 12:20:00,83.99,84.01,83.96,84.01,10510.0,72.783,72.8004,72.757,72.8004,10510.0
2017-04-27 12:30:00,84.02,84.05,84.01,84.03,11413.0,72.809,72.835,72.8004,72.8177,11413.0
2017-04-27 12:40:00,84.03,84.14,84.03,84.1,33334.0,72.8177,72.913,72.8177,72.8784,33334.0
2017-04-27 12:50:00,84.1,84.25,84.09,84.24,13723.0,72.8784,73.0083,72.8697,72.9997,13723.0
2017-04-27 13:00:00,84.24,84.24,84.14,84.16,13784.0,72.9997,72.9997,72.913,72.9303,13784.0
2017-04-27 13:10:00,84.17,84.19,84.13,84.16,16607.0,72.939,72.9563,72.9044,72.9303,16607.0
2017-04-27 13:20:00,84.17,84.17,84.09,84.14,14000.0,72.939,72.939,72.8697,72.913,14000.0
2017-04-27 13:30:00,84.13,84.14,84.11,84.13,6843.0,72.9044,72.913,72.887,72.9044,6843.0
2017-04-27 13:40:00,84.13,84.14,84.08,84.11,12391.0,72.9044,72.913,72.861,72.887,12391.0
2017-04-27 13:50:00,84.11,84.12,84.06,84.06,9301.0,72.887,72.8957,72.8437,72.8437,9301.0
2017-04-27 14:00:00,84.07,84.1,84.06,84.08,16971.0,72.8524,72.8784,72.8437,72.861,16971.0
2017-04-27 14:10:00,84.09,84.17,84.09,84.14,12897.0,72.8697,72.939,72.8697,72.913,12897.0
2017-04-27 14:20:00,84.13,84.13,84.04,84.05,8738.0,72.9044,72.9044,72.8264,72.835,8738.0
2017-04-27 14:30:00,84.06,84.16,84.06,84.11,18085.0,72.8437,72.9303,72.8437,72.887,18085.0
2017-04-27 14:40:00,84.12,84.12,84.07,84.09,7246.0,72.8957,72.8957,72.8524,72.8697,7246.0
2017-04-27 14:50:00,84.1,84.1,84.04,84.1,15660.0,72.8784,72.8784,72.8264,72.8784,15660.0
2017-04-27 15:00:00,84.11,84.12,83.95,84.0,20608.0,72.887,72.8957,72.7484,72.7917,20608.0
2017-04-27 15:10:00,83.99,84.04,83.99,84.02,22962.0,72.783,72.8264,72.783,72.809,22962.0
2017-04-27 15:20:00,84.02,84.03,84.01,84.03,13995.0,72.809,72.8177,72.8004,72.8177,13995.0
2017-04-27 15:30:00,84.03,84.06,83.99,84.01,30170.0,72.8177,72.8437,72.783,72.8004,30170.0
2017-04-27 15:40:00,84.01,84.02,83.96,83.96,31675.0,72.8004,72.809,72.757,72.757,31675.0
2017-04-27 15:50:00,83.96,84.12,83.94,84.11,111461.0,72.757,72.8957,72.7397,72.887,111461.0
2017-04-28 09:30:00,84.07,84.2,83.67,83.8,36785.0,72.8524,72.965,72.5057,72.6184,36785.0
2017-04-28 09:40:00,83.77,83.77,83.51,83.7,14704.0,72.5924,72.5924,72.3671,72.5317,14704.0
2017-04-28 09:50:00,83.69,83.73,83.63,83.63,15457.0,72.5231,72.5577,72.4711,72.4711,15457.0
2017-04-28 10:00:00,83.63,83.67,83.48,83.51,29084.0,72.4711,72.5057,72.3411,72.3671,29084.0
2017-04-28 10:10:00,83.52,83.63,83.51,83.61,27773.0,72.3757,72.4711,72.3671,72.4537,27773.0
2017-04-28 10:20:00,83.62,83.65,83.46,83.5,29434.0,72.4624,72.4884,72.3238,72.3584,29434.0
2017-04-28 10:30:00,83.5,83.54,83.46,83.5,18305.0,72.3584,72.3931,72.3238,72.3584,18305.0
2017-04-28 10:40:00,83.51,83.52,83.44,83.44,15122.0,72.3671,72.3757,72.3064,72.3064,15122.0
2017-04-28 10:50:00,83.44,83.54,83.43,83.5,19507.0,72.3064,72.3931,72.2978,72.3584,19507.0
2017-04-28 11:00:00,83.5,83.5,83.37,83.4,53991.0,72.3584,72.3584,72.2458,72.2718,53991.0
2017-04-28 11:10:00,83.39,83.41,83.31,83.35,17068.0,72.2631,72.2804,72.1938,72.2284,17068.0
2017-04-28 11:20:00,83.35,83.4,83.32,83.39,18405.0,72.2284,72.2718,72.2024,72.2631,18405.0
2017-04-28 11:30:00,83.39,83.4,83.3,83.39,22409.0,72.2631,72.2718,72.1851,72.2631,22409.0
2017-04-28 11:40:00,83.4,83.51,83.38,83.51,28567.0,72.2718,72.3671,72.2544,72.3671,28567.0
2017-04-28 11:50:00,83.52,83.55,83.42,83.43,16980.0,72.3757,72.4017,72.2891,72.2978,16980.0
2017-04-28 12:00:00,83.43,83.52,83.43,83.52,13503.0,72.2978,72.3757,72.2978,72.3757,13503.0
2017-04-28 12:10:00,83.52,83.54,83.5,83.52,16771.0,72.3757,72.3931,72.3584,72.3757,16771.0
2017-04-28 12:20:00,83.52,83.53,83.49,83.51,8081.0,72.3757,72.3844,72.3497,72.3671,8081.0
2017-04-28 12:30:00,83.52,83.55,83.49,83.53,13863.0,72.3757,72.4017,72.3497,72.3844,13863.0
2017-04-28 12:40:00,83.54,83.61,83.53,83.61,14024.0,72.3931,72.4537,72.3844,72.4537,14024.0
2017-04-28 12:50:00,83.66,83.68,83.64,83.67,9394.0,72.4971,72.5144,72.4797,72.5057,9394.0
2017-04-28 13:00:00,83.66,83.73,83.64,83.67,14628.0,72.4971,72.5577,72.4797,72.5057,14628.0
2017-04-28 13:10:00,83.67,83.72,83.64,83.65,10257.0,72.5057,72.5491,72.4797,72.4884,10257.0
2017-04-28 13:20:00,83.64,83.75,83.61,83.75,14980.0,72.4797,72.5751,72.4537,72.5751,14980.0
2017-04-28 13:30:00,83.75,83.81,83.72,83.8,10681.0,72.5751,72.6271,72.5491,72.6184,10681.0
2017-04-28 13:40:00,83.81,83.82,83.76,83.76,8412.0,72.6271,72.6357,72.5837,72.5837,8412.0
2017-04-28 13:50:00,83.77,83.81,83.75,83.78,8988.0,72.5924,72.6271,72.5751,72.6011,8988.0
2017-04-28 14:00:00,83.77,83.81,83.75,83.79,11199.0,72.5924,72.6271,72.5751,72.6097,11199.0
2017-04-28 14:10:00,83.78,83.79,83.74,83.76,10053.0,72.6011,72.6097,72.5664,72.5837,10053.0
2017-04-28 14:20:00,83.77,83.84,83.76,83.81,16588.0,72.5924,72.653,72.5837,72.6271,16588.0
2017-04-28 14:30:00,83.8,83.91,83.8,83.86,19244.0,72.6184,72.7137,72.6184,72.6704,19244.0
2017-04-28 14:40:00,83.86,83.91,83.85,83.88,20011.0,72.6704,72.7137,72.6617,72.6877,20011.0
2017-04-28 14:50:00,83.89,83.89,83.81,83.83,18669.0,72.6964,72.6964,72.6271,72.6444,18669.0
2017-04-28 15:00:00,83.83,83.91,83.81,83.9,18061.0,72.6444,72.7137,72.6271,72.705,18061.0
2017-04-28 15:10:00,83.9,83.98,83.89,83.96,20588.0,72.705,72.7744,72.6964,72.757,20588.0
2017-04-28 15:20:00,83.95,83.96,83.88,83.92,28882.0,72.7484,72.757,72.6877,72.7224,28882.0
2017-04-28 15:30:00,83.91,83.96,83.9,83.93,37276.0,72.7137,72.757,72.705,72.731,37276.0
2017-04-28 15:40:00,83.93,83.96,83.91,83.91,42879.0,72.731,72.757,72.7137,72.7137,42879.0
2017-04-28 15:50:00,83.92,84.3,83.91,84.25,335208.0,72.7224,73.0517,72.7137,73.0083,335208.0
2017-05-01 09:30:00,84.26,84.31,84.01,84.25,14199.0,73.017,73.0603,72.8004,73.0083,14199.0
2017-05-01 09:40:00,84.23,84.35,84.2,84.21,20394.0,72.991,73.095,72.965,72.9737,20394.0
2017-05-01 09:50:00,84.2,84.29,84.14,84.21,23877.0,72.965,73.043,72.913,72.9737,23877.0
2017-05-01 10:00:00,84.19,84.44,84.19,84.44,97034.0,72.9563,73.173,72.9563,73.173,97034.0
2017-05-01 10:10:00,84.45,84.46,84.36,84.39,32052.0,73.1817,73.1903,73.1037,73.1297,32052.0
2017-05-01 10:20:00,84.36,84.43,84.25,84.38,25117.0,73.1037,73.1643,73.0083,73.121,25117.0
2017-05-01 10:30:00,84.38,84.5,84.32,84.44,28572.0,73.121,73.225,73.069,73.173,28572.0
2017-05-01 10:40:00,84.46,84.56,84.37,84.55,71262.0,73.1903,73.277,73.1123,73.2683,71262.0
2017-05-01 10:50:00,84.55,84.66,84.5,84.61,33333.0,73.2683,73.3636,73.225,73.3203,33333.0
2017-05-01 11:00:00,84.61,84.73,84.59,84.64,54674.0,73.3203,73.4243,73.303,73.3463,54674.0
2017-05-01 11:10:00,84.64,84.66,84.5,84.51,47018.0,73.3463,73.3636,73.225,73.2336,47018.0
2017-05-01 11:20:00,84.51,84.67,84.44,84.61,67519.0,73.2336,73.3723,73.173,73.3203,67519.0
2017-05-01 11:30:00,84.62,84.93,84.57,84.77,256614.0,73.329,73.5976,73.2856,73.459,256614.0
2017-05-01 11:40:00,84.77,84.82,84.66,84.81,60141.0,73.459,73.5023,73.3636,73.4936,60141.0
2017-05-01 11:50:00,84.81,84.86,84.74,84.75,30115.0,73.4936,73.5369,73.433,73.4416,30115.0
2017-05-01 12:00:00,84.75,84.82,84.71,84.81,28866.0,73.4416,73.5023,73.407,73.4936,28866.0
2017-05-01 12:10:00,84.81,84.84,84.54,84.59,56867.0,73.4936,73.5196,73.2596,73.303,56867.0
2017-05-01 12:20:00,84.58,84.7,84.56,84.69,25477.0,73.2943,73.3983,73.277,73.3896,25477.0
2017-05-01 12:30:00,84.7,84.77,84.7,84.74,17592.0,73.3983,73.459,73.3983,73.433,17592.0
2017-05-01 12:40:00,84.74,84.74,84.65,84.67,23083.0,73.433,73.433,73.355,73.3723,23083.0
2017-05-01 12:50:00,84.67,84.69,84.47,84.47,44785.0,73.3723,73.3896,73.199,73.199,44785.0
2017-05-01 13:00:00,84.48,84.67,84.48,84.64,96922.0,73.2077,73.3723,73.2077,73.3463,96922.0
2017-05-01 13:10:00,84.64,84.7,84.59,84.7,22350.0,73.3463,73.3983,73.303,73.3983,22350.0
2017-05-01 13:20:00,84.69,84.83,84.52,84.53,41263.0,73.3896,73.511,73.2423,73.251,41263.0
2017-05-01 13:30:00,84.53,84.61,84.52,84.56,41177.0,73.251,73.3203,73.2423,73.277,41177.0
2017-05-01 13:40:00,84.56,84.59,84.53,84.53,57324.0,73.277,73.303,73.251,73.251,57324.0
2017-05-01 13:50:00,84.53,84.57,84.52,84.54,59190.0,73.251,73.2856,73.2423,73.2596,59190.0
2017-05-01 14:00:00,84.54,84.63,84.53,84.59,74137.0,73.2596,73.3376,73.251,73.303,74137.0
2017-05-01 14:10:00,84.59,84.89,84.55,84.68,83558.0,73.303,73.5629,73.2683,73.381,83558.0
2017-05-01 14:20:00,84.69,84.71,84.61,84.7,60436.0,73.3896,73.407,73.3203,73.3983,60436.0
2017-05-01 14:30:00,84.7,84.77,84.69,84.75,54027.0,73.3983,73.459,73.3896,73.4416,54027.0
2017-05-01 14:40:00,84.75,84.76,84.58,84.61,69748.0,73.4416,73.4503,73.2943,73.3203,69748.0
2017-05-01 14:50:00,84.62,84.64,84.56,84.56,48350.0,73.329,73.3463,73.277,73.277,48350.0
2017-05-01 15:00:00,84.56,84.56,84.38,84.39,105667.0,73.277,73.277,73.121,73.1297,105667.0
2017-05-01 15:10:00,84.4,84.57,84.39,84.56,79722.0,73.1383,73.2856,73.1297,73.277,79722.0
2017-05-01 15:20:00,84.57,84.59,84.51,84.54,72213.0,73.2856,73.303,73.2336,73.2596,72213.0
2017-05-01 15:30:00,84.54,84.62,84.53,84.59,112613.0,73.2596,73.329,73.251,73.303,112613.0
2017-05-01 15:40:00,84.59,84.6,84.43,84.47,113799.0,73.303,73.3116,73.1643,73.199,113799.0
2017-05-01 15:50:00,84.46,84.52,84.38,84.48,253831.0,73.1903,73.2423,73.121,73.2077,253831.0
2017-05-02 09:30:00,84.42,84.97,82.28,82.51,225043.0,73.1557,73.6323,71.3012,71.5005,225043.0
2017-05-02 09:40:00,82.63,83.53,82.02,83.21,203513.0,71.6045,72.3844,71.0759,72.1071,203513.0
2017-05-02 09:50:00,83.23,83.35,82.8,82.89,73500.0,72.1244,72.2284,71.7518,71.8298,73500.0
2017-05-02 10:00:00,82.92,82.98,82.42,82.42,96318.0,71.8558,71.9078,71.4225,71.4225,96318.0
2017-05-02 10:10:00,82.46,82.78,82.42,82.56,88172.0,71.4572,71.7345,71.4225,71.5438,88172.0
2017-05-02 10:20:00,82.53,83.04,82.53,82.89,50333.0,71.5178,71.9598,71.5178,71.8298,50333.0
2017-05-02 10:30:00,82.87,82.92,82.71,82.75,51328.0,71.8125,71.8558,71.6738,71.7085,51328.0
2017-05-02 10:40:00,82.76,83.0,82.72,82.88,74479.0,71.7172,71.9251,71.6825,71.8211,74479.0
2017-05-02 10:50:00,82.89,82.89,82.42,82.7,143780.0,71.8298,71.8298,71.4225,71.6652,143780.0
2017-05-02 11:00:00,82.68,82.82,82.58,82.59,64676.0,71.6478,71.7691,71.5612,71.5698,64676.0
2017-05-02 11:10:00,82.59,82.8,82.57,82.6,71928.0,71.5698,71.7518,71.5525,71.5785,71928.0
2017-05-02 11:20:00,82.59,82.71,82.5,82.56,55300.0,71.5698,71.6738,71.4918,71.5438,55300.0
2017-05-02 11:30:00,82.55,82.64,82.29,82.63,49184.0,71.5352,71.6132,71.3099,71.6045,49184.0
2017-05-02 11:40:00,82.64,82.89,82.64,82.79,70477.0,71.6132,71.8298,71.6132,71.7432,70477.0
2017-05-02 11:50:00,82.79,82.86,82.69,82.78,47169.0,71.7432,71.8038,71.6565,71.7345,47169.0
2017-05-02 12:00:00,82.78,82.92,82.74,82.84,36677.0,71.7345,71.8558,71.6998,71.7865,36677.0
2017-05-02 12:10:00,82.83,82.93,82.75,82.83,32499.0,71.7778,71.8645,71.7085,71.7778,32499.0
2017-05-02 12:20:00,82.84,82.87,82.73,82.78,27200.0,71.7865,71.8125,71.6912,71.7345,27200.0
2017-05-02 12:30:00,82.78,82.78,82.57,82.73,41706.0,71.7345,71.7345,71.5525,71.6912,41706.0
2017-05-02 12:40:00,82.73,82.8,82.71,82.73,30804.0,71.6912,71.7518,71.6738,71.6912,30804.0
2017-05-02 12:50:00,82.72,82.86,82.72,82.84,36479.0,71.6825,71.8038,71.6825,71.7865,36479.0
2017-05-02 13:00:00,82.84,83.03,82.77,83.03,63720.0,71.7865,71.9511,71.7258,71.9511,63720.0
2017-05-02 13:10:00,83.04,83.25,83.02,83.2,33962.0,71.9598,72.1418,71.9425,72.0984,33962.0
2017-05-02 13:20:00,83.2,83.24,83.1,83.1,33374.0,72.0984,72.1331,72.0118,72.0118,33374.0
2017-05-02 13:30:00,83.1,83.26,83.1,83.25,33077.0,72.0118,72.1504,72.0118,72.1418,33077.0
2017-05-02 13:40:00,83.24,83.27,83.18,83.2,20577.0,72.1331,72.1591,72.0811,72.0984,20577.0
2017-05-02 13:50:00,83.2,83.22,83.13,83.2,21362.0,72.0984,72.1158,72.0378,72.0984,21362.0
2017-05-02 14:00:00,83.21,83.24,83.02,83.02,32267.0,72.1071,72.1331,71.9425,71.9425,32267.0
2017-05-02 14:10:00,83.02,83.14,83.02,83.11,35038.0,71.9425,72.0465,71.9425,72.0205,35038.0
2017-05-02 14:20:00,83.1,83.14,83.06,83.1,41134.0,72.0118,72.0465,71.9771,72.0118,41134.0
2017-05-02 14:30:00,83.11,83.29,83.1,83.17,44418.0,72.0205,72.1764,72.0118,72.0724,44418.0
2017-05-02 14:40:00,83.16,83.17,82.95,82.95,34715.0,72.0638,72.0724,71.8818,71.8818,34715.0
2017-05-02 14:50:00,82.96,83.07,82.96,83.04,33962.0,71.8905,71.9858,71.8905,71.9598,33962.0
2017-05-02 15:00:00,83.04,83.08,82.93,83.07,38164.0,71.9598,71.9945,71.8645,71.9858,38164.0
2017-05-02 15:10:00,83.07,83.16,83.05,83.11,33836.0,71.9858,72.0638,71.9685,72.0205,33836.0
2017-05-02 15:20:00,83.1,83.15,83.08,83.12,40398.0,72.0118,72.0551,71.9945,72.0291,40398.0
2017-05-02 15:30:00,83.12,83.21,83.1,83.12,183282.0,72.0291,72.1071,72.0118,72.0291,183282.0
2017-05-02 15:40:00,83.11,83.24,83.04,83.08,130739.0,72.0205,72.1331,71.9598,71.9945,130739.0
2017-05-02 15:50:00,83.09,83.34,83.09,83.23,283239.0,72.0031,72.2198,72.0031,72.1244,283239.0
2017-05-03 09:30:00,82.27,82.84,81.72,82.4,104199.0,71.2925,71.7865,70.8159,71.4052,104199.0
2017-05-03 09:40:00,82.46,82.7,82.43,82.66,102344.0,71.4572,71.6652,71.4312,71.6305,102344.0
2017-05-03 09:50:00,82.66,82.73,82.55,82.64,63210.0,71.6305,71.6912,71.5352,71.6132,63210.0
2017-05-03 10:00:00,82.67,82.72,82.49,82.6,94030.0,71.6392,71.6825,71.4832,71.5785,94030.0
2017-05-03 10:10:00,82.57,82.71,82.56,82.67,34704.0,71.5525,71.6738,71.5438,71.6392,34704.0
2017-05-03 10:20:00,82.7,82.7,82.47,82.58,33887.0,71.6652,71.6652,71.4658,71.5612,33887.0
2017-05-03 10:30:00,82.59,82.66,82.57,82.61,21600.0,71.5698,71.6305,71.5525,71.5872,21600.0
2017-05-03 10:40:00,82.6,82.62,82.46,82.49,57422.0,71.5785,71.5958,71.4572,71.4832,57422.0
2017-05-03 10:50:00,82.49,82.5,82.31,82.49,25298.0,71.4832,71.4918,71.3272,71.4832,25298.0
2017-05-03 11:00:00,82.5,82.64,82.35,82.35,209780.0,71.4918,71.6132,71.3619,71.3619,209780.0
2017-05-03 11:10:00,82.35,82.45,82.31,82.32,20939.0,71.3619,71.4485,71.3272,71.3359,20939.0
2017-05-03 11:20:00,82.32,82.43,82.26,82.43,20009.0,71.3359,71.4312,71.2839,71.4312,20009.0
2017-05-03 11:30:00,82.42,82.46,82.35,82.42,14891.0,71.4225,71.4572,71.3619,71.4225,14891.0
2017-05-03 11:40:00,82.43,82.44,82.27,82.28,20071.0,71.4312,71.4399,71.2925,71.3012,20071.0
2017-05-03 11:50:00,82.3,82.46,82.2,82.45,52777.0,71.3185,71.4572,71.2319,71.4485,52777.0
2017-05-03 12:00:00,82.42,82.46,82.24,82.3,36031.0,71.4225,71.4572,71.2665,71.3185,36031.0
2017-05-03 12:10:00,82.3,82.64,82.25,82.51,53569.0,71.3185,71.6132,71.2752,71.5005,53569.0
2017-05-03 12:20:00,82.5,82.57,82.45,82.5,155447.0,71.4918,71.5525,71.4485,71.4918,155447.0
2017-05-03 12:30:00,82.53,82.55,82.44,82.53,19475.0,71.5178,71.5352,71.4399,71.5178,19475.0
2017-05-03 12:40:00,82.54,82.54,82.43,82.43,17396.0,71.5265,71.5265,71.4312,71.4312,17396.0
2017-05-03 12:50:00,82.49,82.51,82.4,82.49,44036.0,71.4832,71.5005,71.4052,71.4832,44036.0
2017-05-03 13:00:00,82.5,82.53,82.47,82.5,26511.0,71.4918,71.5178,71.4658,71.4918,26511.0
2017-05-03 13:10:00,82.51,82.54,82.5,82.52,14136.0,71.5005,71.5265,71.4918,71.5092,14136.0
2017-05-03 13:20:00,82.53,82.53,82.4,82.45,86686.0,71.5178,71.5178,71.4052,71.4485,86686.0
2017-05-03 13:30:00,82.45,82.57,82.41,82.54,44295.0,71.4485,71.5525,71.4139,71.5265,44295.0
2017-05-03 13:40:00,82.52,82.54,82.48,82.48,47412.0,71.5092,71.5265,71.4745,71.4745,47412.0
2017-05-03 13:50:00,82.47,82.52,82.44,82.51,11970.0,71.4658,71.5092,71.4399,71.5005,11970.0
2017-05-03 14:00:00,82.51,82.56,82.47,82.53,34655.0,71.5005,71.5438,71.4658,71.5178,34655.0
2017-05-03 14:10:00,82.54,82.73,82.52,82.6,44131.0,71.5265,71.6912,71.5092,71.5785,44131.0
2017-05-03 14:20:00,82.63,82.67,82.57,82.63,25131.0,71.6045,71.6392,71.5525,71.6045,25131.0
2017-05-03 14:30:00,82.62,82.63,82.52,82.54,63148.0,71.5958,71.6045,71.5092,71.5265,63148.0
2017-05-03 14:40:00,82.56,82.78,82.56,82.75,20477.0,71.5438,71.7345,71.5438,71.7085,20477.0
2017-05-03 14:50:00,82.74,82.81,82.73,82.78,25730.0,71.6998,71.7605,71.6912,71.7345,25730.0
2017-05-03 15:00:00,82.78,82.78,82.65,82.7,31282.0,71.7345,71.7345,71.6218,71.6652,31282.0
2017-05-03 15:10:00,82.69,82.85,82.68,82.85,35898.0,71.6565,71.7951,71.6478,71.7951,35898.0
2017-05-03 15:20:00,82.85,82.87,82.81,82.82,50354.0,71.7951,71.8125,71.7605,71.7691,50354.0
2017-05-03 15:30:00,82.83,82.83,82.74,82.79,53951.0,71.7778,71.7778,71.6998,71.7432,53951.0
2017-05-03 15:40:00,82.79,82.96,82.79,82.95,80238.0,71.7432,71.8905,71.7432,71.8818,80238.0
2017-05-03 15:50:00,82.95,83.0,82.92,82.99,273540.0,71.8818,71.9251,71.8558,71.9165,273540.0
2017-05-04 09:30:00,83.36,83.75,83.07,83.61,42775.0,72.2371,72.5751,71.9858,72.4537,42775.0
2017-05-04 09:40:00,83.57,83.9,83.57,83.81,43851.0,72.4191,72.705,72.4191,72.6271,43851.0
2017-05-04 09:50:00,83.81,83.89,83.74,83.86,99754.0,72.6271,72.6964,72.5664,72.6704,99754.0
2017-05-04 10:00:00,83.86,83.94,83.78,83.93,69284.0,72.6704,72.7397,72.6011,72.731,69284.0
2017-05-04 10:10:00,83.94,84.0,83.84,83.95,31039.0,72.7397,72.7917,72.653,72.7484,31039.0
2017-05-04 10:20:00,83.96,84.0,83.85,83.95,45778.0,72.757,72.7917,72.6617,72.7484,45778.0
2017-05-04 10:30:00,83.94,84.02,83.93,83.98,26347.0,72.7397,72.809,72.731,72.7744,26347.0
2017-05-04 10:40:00,84.0,84.04,83.96,83.96,32813.0,72.7917,72.8264,72.757,72.757,32813.0
2017-05-04 10:50:00,83.98,83.99,83.84,83.85,11882.0,72.7744,72.783,72.653,72.6617,11882.0
2017-05-04 11:00:00,83.85,83.9,83.75,83.8,19616.0,72.6617,72.705,72.5751,72.6184,19616.0
2017-05-04 11:10:00,83.8,83.88,83.79,83.85,27985.0,72.6184,72.6877,72.6097,72.6617,27985.0
2017-05-04 11:20:00,83.86,83.89,83.84,83.86,21524.0,72.6704,72.6964,72.653,72.6704,21524.0
2017-05-04 11:30:00,83.86,83.89,83.83,83.88,24537.0,72.6704,72.6964,72.6444,72.6877,24537.0
2017-05-04 11:40:00,83.88,83.88,83.83,83.87,21384.0,72.6877,72.6877,72.6444,72.679,21384.0
2017-05-04 11:50:00,83.87,83.88,83.81,83.84,22623.0,72.679,72.6877,72.6271,72.653,22623.0
2017-05-04 12:00:00,83.84,83.86,83.75,83.75,27044.0,72.653,72.6704,72.5751,72.5751,27044.0
2017-05-04 12:10:00,83.76,83.76,83.66,83.66,40687.0,72.5837,72.5837,72.4971,72.4971,40687.0
2017-05-04 12:20:00,83.67,83.73,83.65,83.72,26408.0,72.5057,72.5577,72.4884,72.5491,26408.0
2017-05-04 12:30:00,83.74,83.77,83.7,83.72,12893.0,72.5664,72.5924,72.5317,72.5491,12893.0
2017-05-04 12:40:00,83.72,83.86,83.71,83.85,86321.0,72.5491,72.6704,72.5404,72.6617,86321.0
2017-05-04 12:50:00,83.84,83.97,83.8,83.93,47453.0,72.653,72.7657,72.6184,72.731,47453.0
2017-05-04 13:00:00,83.93,83.99,83.9,83.97,40621.0,72.731,72.783,72.705,72.7657,40621.0
2017-05-04 13:10:00,83.97,84.02,83.97,83.98,32464.0,72.7657,72.809,72.7657,72.7744,32464.0
2017-05-04 13:20:00,83.99,84.03,83.99,84.0,11510.0,72.783,72.8177,72.783,72.7917,11510.0
2017-05-04 13:30:00,84.0,84.03,83.98,83.99,17420.0,72.7917,72.8177,72.7744,72.783,17420.0
2017-05-04 13:40:00,84.0,84.09,83.98,84.09,17383.0,72.7917,72.8697,72.7744,72.8697,17383.0
2017-05-04 13:50:00,84.09,84.1,83.97,83.99,13401.0,72.8697,72.8784,72.7657,72.783,13401.0
2017-05-04 14:00:00,84.0,84.01,83.97,83.98,13515.0,72.7917,72.8004,72.7657,72.7744,13515.0
2017-05-04 14:10:00,83.97,83.99,83.85,83.85,17718.0,72.7657,72.783,72.6617,72.6617,17718.0
2017-05-04 14:20:00,83.85,83.85,83.64,83.72,80164.0,72.6617,72.6617,72.4797,72.5491,80164.0
2017-05-04 14:30:00,83.72,83.77,83.69,83.73,19084.0,72.5491,72.5924,72.5231,72.5577,19084.0
2017-05-04 14:40:00,83.74,83.8,83.72,83.72,20216.0,72.5664,72.6184,72.5491,72.5491,20216.0
2017-05-04 14:50:00,83.73,83.73,83.61,83.64,19323.0,72.5577,72.5577,72.4537,72.4797,19323.0
2017-05-04 15:00:00,83.66,83.66,83.57,83.57,17192.0,72.4971,72.4971,72.4191,72.4191,17192.0
2017-05-04 15:10:00,83.56,83.66,83.53,83.62,27265.0,72.4104,72.4971,72.3844,72.4624,27265.0
2017-05-04 15:20:00,83.63,83.67,83.61,83.65,29418.0,72.4711,72.5057,72.4537,72.4884,29418.0
2017-05-04 15:30:00,83.65,83.7,83.64,83.67,36880.0,72.4884,72.5317,72.4797,72.5057,36880.0
2017-05-04 15:40:00,83.67,83.69,83.61,83.61,46203.0,72.5057,72.5231,72.4537,72.4537,46203.0
2017-05-04 15:50:00,83.61,83.63,83.51,83.54,171556.0,72.4537,72.4711,72.3671,72.3931,171556.0
2017-05-05 09:30:00,83.75,83.76,83.22,83.22,32665.0,72.5751,72.5837,72.1158,72.1158,32665.0
2017-05-05 09:40:00,83.26,83.26,82.91,83.01,23624.0,72.1504,72.1504,71.8471,71.9338,23624.0
2017-05-05 09:50:00,83.0,83.02,82.9,82.95,28992.0,71.9251,71.9425,71.8385,71.8818,28992.0
2017-05-05 10:00:00,82.96,83.01,82.88,82.98,23947.0,71.8905,71.9338,71.8211,71.9078,23947.0
2017-05-05 10:10:00,82.98,83.02,82.84,82.84,26883.0,71.9078,71.9425,71.7865,71.7865,26883.0
2017-05-05 10:20:00,82.86,82.96,82.84,82.89,28051.0,71.8038,71.8905,71.7865,71.8298,28051.0
2017-05-05 10:30:00,82.89,82.94,82.86,82.86,24705.0,71.8298,71.8731,71.8038,71.8038,24705.0
2017-05-05 10:40:00,82.86,82.95,82.85,82.91,20874.0,71.8038,71.8818,71.7951,71.8471,20874.0
2017-05-05 10:50:00,82.9,82.91,82.84,82.89,31923.0,71.8385,71.8471,71.7865,71.8298,31923.0
2017-05-05 11:00:00,82.89,82.89,82.84,82.86,27934.0,71.8298,71.8298,71.7865,71.8038,27934.0
2017-05-05 11:10:00,82.86,82.9,82.83,82.85,20538.0,71.8038,71.8385,71.7778,71.7951,20538.0
2017-05-05 11:20:00,82.85,82.86,82.82,82.84,30509.0,71.7951,71.8038,71.7691,71.7865,30509.0
2017-05-05 11:30:00,82.84,82.89,82.81,82.89,16626.0,71.7865,71.8298,71.7605,71.8298,16626.0
2017-05-05 11:40:00,82.89,82.91,82.87,82.91,15073.0,71.8298,71.8471,71.8125,71.8471,15073.0
2017-05-05 11:50:00,82.91,82.96,82.88,82.95,28886.0,71.8471,71.8905,71.8211,71.8818,28886.0
2017-05-05 12:00:00,82.95,82.98,82.92,82.94,26266.0,71.8818,71.9078,71.8558,71.8731,26266.0
2017-05-05 12:10:00,82.95,82.95,82.85,82.85,15963.0,71.8818,71.8818,71.7951,71.7951,15963.0
2017-05-05 12:20:00,82.84,82.84,82.78,82.79,13345.0,71.7865,71.7865,71.7345,71.7432,13345.0
2017-05-05 12:30:00,82.79,82.79,82.69,82.7,16837.0,71.7432,71.7432,71.6565,71.6652,16837.0
2017-05-05 12:40:00,82.7,82.72,82.67,82.71,36946.0,71.6652,71.6825,71.6392,71.6738,36946.0
2017-05-05 12:50:00,82.72,82.72,82.66,82.7,25944.0,71.6825,71.6825,71.6305,71.6652,25944.0
2017-05-05 13:00:00,82.7,82.71,82.67,82.67,11852.0,71.6652,71.6738,71.6392,71.6392,11852.0
2017-05-05 13:10:00,82.67,82.67,82.64,82.64,20763.0,71.6392,71.6392,71.6132,71.6132,20763.0
2017-05-05 13:20:00,82.65,82.65,82.6,82.6,17222.0,71.6218,71.6218,71.5785,71.5785,17222.0
2017-05-05 13:30:00,82.6,82.6,82.55,82.58,16110.0,71.5785,71.5785,71.5352,71.5612,16110.0
2017-05-05 13:40:00,82.59,82.6,82.58,82.58,20671.0,71.5698,71.5785,71.5612,71.5612,20671.0
2017-05-05 13:50:00,82.59,82.6,82.56,82.59,22574.0,71.5698,71.5785,71.5438,71.5698,22574.0
2017-05-05 14:00:00,82.58,82.6,82.55,82.6,52490.0,71.5612,71.5785,71.5352,71.5785,52490.0
2017-05-05 14:10:00,82.6,82.71,82.57,82.7,70003.0,71.5785,71.6738,71.5525,71.6652,70003.0
2017-05-05 14:20:00,82.7,82.71,82.65,82.66,33886.0,71.6652,71.6738,71.6218,71.6305,33886.0
2017-05-05 14:30:00,82.66,82.71,82.64,82.67,21150.0,71.6305,71.6738,71.6132,71.6392,21150.0
2017-05-05 14:40:00,82.67,82.71,82.66,82.69,40069.0,71.6392,71.6738,71.6305,71.6565,40069.0
2017-05-05 14:50:00,82.68,82.71,82.66,82.67,21430.0,71.6478,71.6738,71.6305,71.6392,21430.0
2017-05-05 15:00:00,82.68,82.76,82.64,82.75,39397.0,71.6478,71.7172,71.6132,71.7085,39397.0
2017-05-05 15:10:00,82.76,82.79,82.74,82.75,24130.0,71.7172,71.7432,71.6998,71.7085,24130.0
2017-05-05 15:20:00,82.75,82.76,82.72,82.72,20162.0,71.7085,71.7172,71.6825,71.6825,20162.0
2017-05-05 15:30:00,82.73,82.76,82.71,82.75,35438.0,71.6912,71.7172,71.6738,71.7085,35438.0
2017-05-05 15:40:00,82.74,82.91,82.74,82.91,103433.0,71.6998,71.8471,71.6998,71.8471,103433.0
2017-05-05 15:50:00,82.91,83.08,82.87,83.05,169618.0,71.8471,71.9945,71.8125,71.9685,169618.0
2017-05-08 09:30:00,82.96,83.36,82.96,83.21,25254.0,71.8905,72.2371,71.8905,72.1071,25254.0
2017-05-08 09:40:00,83.2,83.27,83.17,83.27,8490.0,72.0984,72.1591,72.0724,72.1591,8490.0
2017-05-08 09:50:00,83.24,83.25,83.13,83.19,35913.0,72.1331,72.1418,72.0378,72.0898,35913.0
2017-05-08 10:00:00,83.15,83.17,83.0,83.0,43643.0,72.0551,72.0724,71.9251,71.9251,43643.0
2017-05-08 10:10:00,83.0,83.04,82.93,82.93,30926.0,71.9251,71.9598,71.8645,71.8645,30926.0
2017-05-08 10:20:00,82.93,82.95,82.86,82.89,12458.0,71.8645,71.8818,71.8038,71.8298,12458.0
2017-05-08 10:30:00,82.87,82.95,82.85,82.9,18249.0,71.8125,71.8818,71.7951,71.8385,18249.0
2017-05-08 10:40:00,82.88,82.93,82.87,82.93,18130.0,71.8211,71.8645,71.8125,71.8645,18130.0
2017-05-08 10:50:00,82.95,83.02,82.86,82.99,16079.0,71.8818,71.9425,71.8038,71.9165,16079.0
2017-05-08 11:00:00,82.99,83.1,82.98,83.01,12161.0,71.9165,72.0118,71.9078,71.9338,12161.0
2017-05-08 11:10:00,83.02,83.04,82.99,83.03,6192.0,71.9425,71.9598,71.9165,71.9511,6192.0
2017-05-08 11:20:00,83.03,83.06,82.98,83.04,24456.0,71.9511,71.9771,71.9078,71.9598,24456.0
2017-05-08 11:30:00,83.04,83.16,83.01,83.13,13078.0,71.9598,72.0638,71.9338,72.0378,13078.0
2017-05-08 11:40:00,83.12,83.12,83.07,83.1,28502.0,72.0291,72.0291,71.9858,72.0118,28502.0
2017-05-08 11:50:00,83.1,83.11,83.04,83.1,16809.0,72.0118,72.0205,71.9598,72.0118,16809.0
2017-05-08 12:00:00,83.11,83.15,83.07,83.14,7156.0,72.0205,72.0551,71.9858,72.0465,7156.0
2017-05-08 12:10:00,83.14,83.15,83.07,83.07,7854.0,72.0465,72.0551,71.9858,71.9858,7854.0
2017-05-08 12:20:00,83.07,83.12,83.07,83.12,11277.0,71.9858,72.0291,71.9858,72.0291,11277.0
2017-05-08 12:30:00,83.12,83.2,83.12,83.2,8950.0,72.0291,72.0984,72.0291,72.0984,8950.0
2017-05-08 12:40:00,83.19,83.29,83.18,83.27,15310.0,72.0898,72.1764,72.0811,72.1591,15310.0
2017-05-08 12:50:00,83.25,83.29,83.23,83.26,10782.0,72.1418,72.1764,72.1244,72.1504,10782.0
2017-05-08 13:00:00,83.27,83.28,83.23,83.27,11111.0,72.1591,72.1678,72.1244,72.1591,11111.0
2017-05-08 13:10:00,83.28,83.35,83.28,83.34,12054.0,72.1678,72.2284,72.1678,72.2198,12054.0
2017-05-08 13:20:00,83.33,83.36,83.31,83.34,8911.0,72.2111,72.2371,72.1938,72.2198,8911.0
2017-05-08 13:30:00,83.33,83.39,83.28,83.38,20997.0,72.2111,72.2631,72.1678,72.2544,20997.0
2017-05-08 13:40:00,83.39,83.4,83.33,83.33,16440.0,72.2631,72.2718,72.2111,72.2111,16440.0
2017-05-08 13:50:00,83.34,83.37,83.32,83.33,8526.0,72.2198,72.2458,72.2024,72.2111,8526.0
2017-05-08 14:00:00,83.33,83.35,83.27,83.3,16756.0,72.2111,72.2284,72.1591,72.1851,16756.0
2017-05-08 14:10:00,83.3,83.31,83.24,83.25,10840.0,72.1851,72.1938,72.1331,72.1418,10840.0
2017-05-08 14:20:00,83.26,83.29,83.22,83.25,12196.0,72.1504,72.1764,72.1158,72.1418,12196.0
2017-05-08 14:30:00,83.24,83.34,83.22,83.31,37945.0,72.1331,72.2198,72.1158,72.1938,37945.0
2017-05-08 14:40:00,83.3,83.37,83.28,83.34,13288.0,72.1851,72.2458,72.1678,72.2198,13288.0
2017-05-08 14:50:00,83.35,83.36,83.3,83.31,13172.0,72.2284,72.2371,72.1851,72.1938,13172.0
2017-05-08 15:00:00,83.33,83.33,83.27,83.31,20600.0,72.2111,72.2111,72.1591,72.1938,20600.0
2017-05-08 15:10:00,83.31,83.36,83.3,83.32,19539.0,72.1938,72.2371,72.1851,72.2024,19539.0
2017-05-08 15:20:00,83.32,83.32,83.24,83.26,20145.0,72.2024,72.2024,72.1331,72.1504,20145.0
2017-05-08 15:30:00,83.26,83.32,83.24,83.26,30201.0,72.1504,72.2024,72.1331,72.1504,30201.0
2017-05-08 15:40:00,83.26,83.28,83.24,83.27,45031.0,72.1504,72.1678,72.1331,72.1591,45031.0
2017-05-08 15:50:00,83.27,83.34,83.26,83.33,99738.0,72.1591,72.2198,72.1504,72.2111,99738.0
2017-05-09 09:30:00,83.24,83.3,83.04,83.05,54349.0,72.1331,72.1851,71.9598,71.9685,54349.0
2017-05-09 09:40:00,83.03,83.1,82.86,82.86,45203.0,71.9511,72.0118,71.8038,71.8038,45203.0
2017-05-09 09:50:00,82.86,82.95,82.81,82.89,34242.0,71.8038,71.8818,71.7605,71.8298,34242.0
2017-05-09 10:00:00,82.9,82.95,82.75,82.78,53306.0,71.8385,71.8818,71.7085,71.7345,53306.0
2017-05-09 10:10:00,82.78,82.85,82.66,82.77,46019.0,71.7345,71.7951,71.6305,71.7258,46019.0
2017-05-09 10:20:00,82.76,83.05,82.75,83.05,38255.0,71.7172,71.9685,71.7085,71.9685,38255.0
2017-05-09 10:30:00,83.06,83.15,83.01,83.15,43046.0,71.9771,72.0551,71.9338,72.0551,43046.0
2017-05-09 10:40:00,83.16,83.19,83.03,83.06,30682.0,72.0638,72.0898,71.9511,71.9771,30682.0
2017-05-09 10:50:00,83.06,83.11,83.0,83.02,37403.0,71.9771,72.0205,71.9251,71.9425,37403.0
2017-05-09 11:00:00,83.02,83.06,83.01,83.03,14896.0,71.9425,71.9771,71.9338,71.9511,14896.0
2017-05-09 11:10:00,83.04,83.06,82.99,83.01,31913.0,71.9598,71.9771,71.9165,71.9338,31913.0
2017-05-09 11:20:00,83.01,83.03,82.97,82.99,15557.0,71.9338,71.9511,71.8991,71.9165,15557.0
2017-05-09 11:30:00,82.98,83.11,82.97,83.08,27900.0,71.9078,72.0205,71.8991,71.9945,27900.0
2017-05-09 11:40:00,83.08,83.1,82.99,83.0,25283.0,71.9945,72.0118,71.9165,71.9251,25283.0
2017-05-09 11:50:00,83.0,83.06,82.99,83.05,16108.0,71.9251,71.9771,71.9165,71.9685,16108.0
2017-05-09 12:00:00,83.03,83.04,82.95,82.99,72200.0,71.9511,71.9598,71.8818,71.9165,72200.0
2017-05-09 12:10:00,82.99,83.01,82.91,82.92,19881.0,71.9165,71.9338,71.8471,71.8558,19881.0
2017-05-09 12:20:00,82.92,82.92,82.8,82.82,29599.0,71.8558,71.8558,71.7518,71.7691,29599.0
2017-05-09 12:30:00,82.81,83.03,82.81,83.03,40465.0,71.7605,71.9511,71.7605,71.9511,40465.0
2017-05-09 12:40:00,83.02,83.09,83.02,83.07,20167.0,71.9425,72.0031,71.9425,71.9858,20167.0
2017-05-09 12:50:00,83.08,83.12,83.06,83.06,21408.0,71.9945,72.0291,71.9771,71.9771,21408.0
2017-05-09 13:00:00,83.05,83.12,83.05,83.11,18396.0,71.9685,72.0291,71.9685,72.0205,18396.0
2017-05-09 13:10:00,83.12,83.16,83.11,83.16,18794.0,72.0291,72.0638,72.0205,72.0638,18794.0
2017-05-09 13:20:00,83.16,83.21,83.08,83.09,32003.0,72.0638,72.1071,71.9945,72.0031,32003.0
2017-05-09 13:30:00,83.1,83.11,83.03,83.04,25377.0,72.0118,72.0205,71.9511,71.9598,25377.0
2017-05-09 13:40:00,83.05,83.07,82.99,83.03,34732.0,71.9685,71.9858,71.9165,71.9511,34732.0
2017-05-09 13:50:00,83.02,83.24,83.02,83.24,53561.0,71.9425,72.1331,71.9425,72.1331,53561.0
2017-05-09 14:00:00,83.23,83.24,83.17,83.2,19035.0,72.1244,72.1331,72.0724,72.0984,19035.0
2017-05-09 14:10:00,83.22,83.26,83.18,83.26,23345.0,72.1158,72.1504,72.0811,72.1504,23345.0
2017-05-09 14:20:00,83.25,83.26,83.23,83.23,15567.0,72.1418,72.1504,72.1244,72.1244,15567.0
2017-05-09 14:30:00,83.23,83.26,83.2,83.2,17288.0,72.1244,72.1504,72.0984,72.0984,17288.0
2017-05-09 14:40:00,83.23,83.29,83.23,83.26,35409.0,72.1244,72.1764,72.1244,72.1504,35409.0
2017-05-09 14:50:00,83.26,83.27,83.15,83.17,19129.0,72.1504,72.1591,72.0551,72.0724,19129.0
2017-05-09 15:00:00,83.19,83.19,83.09,83.09,33539.0,72.0898,72.0898,72.0031,72.0031,33539.0
2017-05-09 15:10:00,83.1,83.13,83.04,83.08,23978.0,72.0118,72.0378,71.9598,71.9945,23978.0
2017-05-09 15:20:00,83.07,83.13,83.06,83.11,30462.0,71.9858,72.0378,71.9771,72.0205,30462.0
2017-05-09 15:30:00,83.12,83.12,82.97,82.99,43999.0,72.0291,72.0291,71.8991,71.9165,43999.0
2017-05-09 15:40:00,83.0,83.06,82.94,83.05,81825.0,71.9251,71.9771,71.8731,71.9685,81825.0
2017-05-09 15:50:00,83.05,83.18,83.04,83.15,91746.0,71.9685,72.0811,71.9598,72.0551,91746.0
2017-05-10 09:30:00,82.82,83.2,82.68,82.74,95068.0,71.7691,72.0984,71.6478,71.6998,95068.0
2017-05-10 09:40:00,82.74,83.0,82.71,82.96,54811.0,71.6998,71.9251,71.6738,71.8905,54811.0
2017-05-10 09:50:00,82.96,83.19,82.94,83.17,22113.0,71.8905,72.0898,71.8731,72.0724,22113.0
2017-05-10 10:00:00,83.14,83.34,83.12,83.33,28159.0,72.0465,72.2198,72.0291,72.2111,28159.0
2017-05-10 10:10:00,83.33,83.44,83.23,83.24,154107.0,72.2111,72.3064,72.1244,72.1331,154107.0
2017-05-10 10:20:00,83.25,83.31,83.18,83.25,36020.0,72.1418,72.1938,72.0811,72.1418,36020.0
2017-05-10 10:30:00,83.24,83.25,83.12,83.13,37547.0,72.1331,72.1418,72.0291,72.0378,37547.0
2017-05-10 10:40:00,83.12,83.17,83.12,83.12,17121.0,72.0291,72.0724,72.0291,72.0291,17121.0
2017-05-10 10:50:00,83.12,83.13,83.07,83.09,18894.0,72.0291,72.0378,71.9858,72.0031,18894.0
2017-05-10 11:00:00,83.09,83.22,83.04,83.22,16832.0,72.0031,72.1158,71.9598,72.1158,16832.0
2017-05-10 11:10:00,83.21,83.31,83.2,83.3,12555.0,72.1071,72.1938,72.0984,72.1851,12555.0
2017-05-10 11:20:00,83.32,83.39,83.32,83.34,13549.0,72.2024,72.2631,72.2024,72.2198,13549.0
2017-05-10 11:30:00,83.33,83.34,83.27,83.32,8360.0,72.2111,72.2198,72.1591,72.2024,8360.0
2017-05-10 11:40:00,83.32,83.33,83.26,83.28,10610.0,72.2024,72.2111,72.1504,72.1678,10610.0
2017-05-10 11:50:00,83.28,83.31,83.22,83.23,63011.0,72.1678,72.1938,72.1158,72.1244,63011.0
2017-05-10 12:00:00,83.23,83.28,83.22,83.28,12347.0,72.1244,72.1678,72.1158,72.1678,12347.0
2017-05-10 12:10:00,83.27,83.33,83.27,83.32,16066.0,72.1591,72.2111,72.1591,72.2024,16066.0
2017-05-10 12:20:00,83.33,83.39,83.3,83.38,19855.0,72.2111,72.2631,72.1851,72.2544,19855.0
2017-05-10 12:30:00,83.39,83.41,83.29,83.32,15973.0,72.2631,72.2804,72.1764,72.2024,15973.0
2017-05-10 12:40:00,83.32,83.36,83.31,83.33,14958.0,72.2024,72.2371,72.1938,72.2111,14958.0
2017-05-10 12:50:00,83.34,83.43,83.33,83.43,15801.0,72.2198,72.2978,72.2111,72.2978,15801.0
2017-05-10 13:00:00,83.44,83.44,83.31,83.33,18603.0,72.3064,72.3064,72.1938,72.2111,18603.0
2017-05-10 13:10:00,83.33,83.34,83.27,83.27,13972.0,72.2111,72.2198,72.1591,72.1591,13972.0
2017-05-10 13:20:00,83.28,83.3,83.24,83.28,51151.0,72.1678,72.1851,72.1331,72.1678,51151.0
2017-05-10 13:30:00,83.28,83.32,83.2,83.25,90699.0,72.1678,72.2024,72.0984,72.1418,90699.0
2017-05-10 13:40:00,83.24,83.3,83.21,83.3,8067.0,72.1331,72.1851,72.1071,72.1851,8067.0
2017-05-10 13:50:00,83.3,83.32,83.27,83.29,10885.0,72.1851,72.2024,72.1591,72.1764,10885.0
2017-05-10 14:00:00,83.29,83.39,83.28,83.38,10447.0,72.1764,72.2631,72.1678,72.2544,10447.0
2017-05-10 14:10:00,83.38,83.45,83.38,83.42,30165.0,72.2544,72.3151,72.2544,72.2891,30165.0
2017-05-10 14:20:00,83.41,83.45,83.37,83.43,16877.0,72.2804,72.3151,72.2458,72.2978,16877.0
2017-05-10 14:30:00,83.43,83.47,83.41,83.43,23367.0,72.2978,72.3324,72.2804,72.2978,23367.0
2017-05-10 14:40:00,83.42,83.48,83.42,83.44,15388.0,72.2891,72.3411,72.2891,72.3064,15388.0
2017-05-10 14:50:00,83.44,83.48,83.42,83.44,17999.0,72.3064,72.3411,72.2891,72.3064,17999.0
2017-05-10 15:00:00,83.45,83.5,83.44,83.48,24508.0,72.3151,72.3584,72.3064,72.3411,24508.0
2017-05-10 15:10:00,83.48,83.51,83.48,83.5,24279.0,72.3411,72.3671,72.3411,72.3584,24279.0
2017-05-10 15:20:00,83.5,83.5,83.45,83.46,30898.0,72.3584,72.3584,72.3151,72.3238,30898.0
2017-05-10 15:30:00,83.45,83.51,83.44,83.48,47894.0,72.3151,72.3671,72.3064,72.3411,47894.0
2017-05-10 15:40:00,83.47,83.53,83.46,83.52,47512.0,72.3324,72.3844,72.3238,72.3757,47512.0
2017-05-10 15:50:00,83.53,83.59,83.51,83.57,121467.0,72.3844,72.4364,72.3671,72.4191,121467.0
2017-05-11 09:30:00,83.31,83.31,83.09,83.17,136961.0,72.1938,72.1938,72.0031,72.0724,136961.0
2017-05-11 09:40:00,83.14,83.36,83.13,83.34,24376.0,72.0465,72.2371,72.0378,72.2198,24376.0
2017-05-11 09:50:00,83.3,83.33,83.18,83.27,16451.0,72.1851,72.2111,72.0811,72.1591,16451.0
2017-05-11 10:00:00,83.27,83.33,83.2,83.33,18796.0,72.1591,72.2111,72.0984,72.2111,18796.0
2017-05-11 10:10:00,83.33,83.4,83.27,83.27,31252.0,72.2111,72.2718,72.1591,72.1591,31252.0
2017-05-11 10:20:00,83.28,83.46,83.15,83.46,84147.0,72.1678,72.3238,72.0551,72.3238,84147.0
2017-05-11 10:30:00,83.45,83.45,83.18,83.18,79003.0,72.3151,72.3151,72.0811,72.0811,79003.0
2017-05-11 10:40:00,83.18,83.22,83.1,83.11,19257.0,72.0811,72.1158,72.0118,72.0205,19257.0
2017-05-11 10:50:00,83.11,83.12,83.05,83.12,17324.0,72.0205,72.0291,71.9685,72.0291,17324.0
2017-05-11 11:00:00,83.12,83.13,83.06,83.1,21082.0,72.0291,72.0378,71.9771,72.0118,21082.0
2017-05-11 11:10:00,83.11,83.22,83.1,83.22,28280.0,72.0205,72.1158,72.0118,72.1158,28280.0
2017-05-11 11:20:00,83.21,83.29,83.17,83.2,14008.0,72.1071,72.1764,72.0724,72.0984,14008.0
2017-05-11 11:30:00,83.19,83.26,83.18,83.19,13732.0,72.0898,72.1504,72.0811,72.0898,13732.0
2017-05-11 11:40:00,83.18,83.21,83.13,83.19,25216.0,72.0811,72.1071,72.0378,72.0898,25216.0
2017-05-11 11:50:00,83.18,83.2,83.15,83.17,16421.0,72.0811,72.0984,72.0551,72.0724,16421.0
2017-05-11 12:00:00,83.19,83.22,83.16,83.19,27369.0,72.0898,72.1158,72.0638,72.0898,27369.0
2017-05-11 12:10:00,83.18,83.34,83.18,83.34,10283.0,72.0811,72.2198,72.0811,72.2198,10283.0
2017-05-11 12:20:00,83.34,83.36,83.33,83.35,6635.0,72.2198,72.2371,72.2111,72.2284,6635.0
2017-05-11 12:30:00,83.35,83.39,83.34,83.38,12537.0,72.2284,72.2631,72.2198,72.2544,12537.0
2017-05-11 12:40:00,83.39,83.42,83.38,83.4,10252.0,72.2631,72.2891,72.2544,72.2718,10252.0
2017-05-11 12:50:00,83.41,83.41,83.36,83.4,8811.0,72.2804,72.2804,72.2371,72.2718,8811.0
2017-05-11 13:00:00,83.41,83.47,83.37,83.46,13262.0,72.2804,72.3324,72.2458,72.3238,13262.0
2017-05-11 13:10:00,83.45,83.48,83.44,83.48,9929.0,72.3151,72.3411,72.3064,72.3411,9929.0
2017-05-11 13:20:00,83.48,83.49,83.43,83.43,7781.0,72.3411,72.3497,72.2978,72.2978,7781.0
2017-05-11 13:30:00,83.42,83.45,83.42,83.45,6461.0,72.2891,72.3151,72.2891,72.3151,6461.0
2017-05-11 13:40:00,83.44,83.51,83.43,83.51,10745.0,72.3064,72.3671,72.2978,72.3671,10745.0
2017-05-11 13:50:00,83.51,83.56,83.51,83.54,9280.0,72.3671,72.4104,72.3671,72.3931,9280.0
2017-05-11 14:00:00,83.55,83.56,83.47,83.48,14722.0,72.4017,72.4104,72.3324,72.3411,14722.0
2017-05-11 14:10:00,83.47,83.55,83.43,83.52,14491.0,72.3324,72.4017,72.2978,72.3757,14491.0
2017-05-11 14:20:00,83.54,83.58,83.49,83.5,12072.0,72.3931,72.4277,72.3497,72.3584,12072.0
2017-05-11 14:30:00,83.5,83.52,83.47,83.47,17682.0,72.3584,72.3757,72.3324,72.3324,17682.0
2017-05-11 14:40:00,83.48,83.53,83.46,83.5,8228.0,72.3411,72.3844,72.3238,72.3584,8228.0
2017-05-11 14:50:00,83.51,83.51,83.44,83.46,14400.0,72.3671,72.3671,72.3064,72.3238,14400.0
2017-05-11 15:00:00,83.47,83.5,83.45,83.46,12459.0,72.3324,72.3584,72.3151,72.3238,12459.0
2017-05-11 15:10:00,83.46,83.55,83.46,83.51,21021.0,72.3238,72.4017,72.3238,72.3671,21021.0
2017-05-11 15:20:00,83.51,83.54,83.48,83.53,28894.0,72.3671,72.3931,72.3411,72.3844,28894.0
2017-05-11 15:30:00,83.51,83.58,83.51,83.57,24868.0,72.3671,72.4277,72.3671,72.4191,24868.0
2017-05-11 15:40:00,83.57,83.58,83.53,83.56,52452.0,72.4191,72.4277,72.3844,72.4104,52452.0
2017-05-11 15:50:00,83.56,83.61,83.53,83.59,117603.0,72.4104,72.4537,72.3844,72.4364,117603.0
2017-05-12 09:30:00,83.37,83.51,83.28,83.3,25062.0,72.2458,72.3671,72.1678,72.1851,25062.0
2017-05-12 09:40:00,83.27,83.36,83.21,83.26,17560.0,72.1591,72.2371,72.1071,72.1504,17560.0
2017-05-12 09:50:00,83.26,83.34,83.18,83.23,19037.0,72.1504,72.2198,72.0811,72.1244,19037.0
2017-05-12 10:00:00,83.22,83.44,83.19,83.38,14913.0,72.1158,72.3064,72.0898,72.2544,14913.0
2017-05-12 10:10:00,83.38,83.44,83.33,83.35,11987.0,72.2544,72.3064,72.2111,72.2284,11987.0
2017-05-12 10:20:00,83.36,83.4,83.27,83.3,10128.0,72.2371,72.2718,72.1591,72.1851,10128.0
2017-05-12 10:30:00,83.3,83.44,83.29,83.42,15721.0,72.1851,72.3064,72.1764,72.2891,15721.0
2017-05-12 10:40:00,83.45,83.51,83.36,83.44,17591.0,72.3151,72.3671,72.2371,72.3064,17591.0
2017-05-12 10:50:00,83.42,83.43,83.31,83.38,17200.0,72.2891,72.2978,72.1938,72.2544,17200.0
2017-05-12 11:00:00,83.39,83.49,83.34,83.47,20473.0,72.2631,72.3497,72.2198,72.3324,20473.0
2017-05-12 11:10:00,83.47,83.48,83.42,83.45,19563.0,72.3324,72.3411,72.2891,72.3151,19563.0
2017-05-12 11:20:00,83.45,83.51,83.45,83.48,19445.0,72.3151,72.3671,72.3151,72.3411,19445.0
2017-05-12 11:30:00,83.48,83.55,83.48,83.52,21106.0,72.3411,72.4017,72.3411,72.3757,21106.0
2017-05-12 11:40:00,83.52,83.54,83.46,83.46,15461.0,72.3757,72.3931,72.3238,72.3238,15461.0
2017-05-12 11:50:00,83.46,83.51,83.46,83.5,15647.0,72.3238,72.3671,72.3238,72.3584,15647.0
2017-05-12 12:00:00,83.5,83.55,83.42,83.42,18163.0,72.3584,72.4017,72.2891,72.2891,18163.0
2017-05-12 12:10:00,83.41,83.48,83.41,83.42,11422.0,72.2804,72.3411,72.2804,72.2891,11422.0
2017-05-12 12:20:00,83.42,83.46,83.4,83.45,11077.0,72.2891,72.3238,72.2718,72.3151,11077.0
2017-05-12 12:30:00,83.44,83.45,83.4,83.44,13467.0,72.3064,72.3151,72.2718,72.3064,13467.0
2017-05-12 12:40:00,83.45,83.46,83.42,83.43,10143.0,72.3151,72.3238,72.2891,72.2978,10143.0
2017-05-12 12:50:00,83.42,83.43,83.39,83.41,7537.0,72.2891,72.2978,72.2631,72.2804,7537.0
2017-05-12 13:00:00,83.41,83.42,83.36,83.4,11800.0,72.2804,72.2891,72.2371,72.2718,11800.0
2017-05-12 13:10:00,83.4,83.45,83.37,83.42,11107.0,72.2718,72.3151,72.2458,72.2891,11107.0
2017-05-12 13:20:00,83.43,83.48,83.4,83.46,29094.0,72.2978,72.3411,72.2718,72.3238,29094.0
2017-05-12 13:30:00,83.46,83.5,83.45,83.47,16714.0,72.3238,72.3584,72.3151,72.3324,16714.0
2017-05-12 13:40:00,83.47,83.48,83.38,83.4,9890.0,72.3324,72.3411,72.2544,72.2718,9890.0
2017-05-12 13:50:00,83.4,83.41,83.36,83.36,8998.0,72.2718,72.2804,72.2371,72.2371,8998.0
2017-05-12 14:00:00,83.36,83.37,83.35,83.36,10024.0,72.2371,72.2458,72.2284,72.2371,10024.0
2017-05-12 14:10:00,83.36,83.36,83.31,83.31,25718.0,72.2371,72.2371,72.1938,72.1938,25718.0
2017-05-12 14:20:00,83.31,83.32,83.26,83.27,15887.0,72.1938,72.2024,72.1504,72.1591,15887.0
2017-05-12 14:30:00,83.27,83.3,83.25,83.26,20770.0,72.1591,72.1851,72.1418,72.1504,20770.0
2017-05-12 14:40:00,83.26,83.3,83.25,83.26,157133.0,72.1504,72.1851,72.1418,72.1504,157133.0
2017-05-12 14:50:00,83.26,83.27,83.17,83.21,21240.0,72.1504,72.1591,72.0724,72.1071,21240.0
2017-05-12 15:00:00,83.21,83.23,83.14,83.14,23736.0,72.1071,72.1244,72.0465,72.0465,23736.0
2017-05-12 15:10:00,83.15,83.16,83.11,83.13,16478.0,72.0551,72.0638,72.0205,72.0378,16478.0
2017-05-12 15:20:00,83.13,83.18,83.09,83.11,43135.0,72.0378,72.0811,72.0031,72.0205,43135.0
2017-05-12 15:30:00,83.11,83.11,83.05,83.06,27493.0,72.0205,72.0205,71.9685,71.9771,27493.0
2017-05-12 15:40:00,83.07,83.14,83.06,83.07,52970.0,71.9858,72.0465,71.9771,71.9858,52970.0
2017-05-12 15:50:00,83.07,83.11,83.05,83.1,121852.0,71.9858,72.0205,71.9685,72.0118,121852.0
2017-05-15 09:30:00,83.07,83.44,83.02,83.44,120760.0,71.9858,72.3064,71.9425,72.3064,120760.0
2017-05-15 09:40:00,83.48,83.52,83.39,83.39,22137.0,72.3411,72.3757,72.2631,72.2631,22137.0
2017-05-15 09:50:00,83.39,83.51,83.39,83.5,24121.0,72.2631,72.3671,72.2631,72.3584,24121.0
2017-05-15 10:00:00,83.5,83.6,83.46,83.48,27187.0,72.3584,72.4451,72.3238,72.3411,27187.0
2017-05-15 10:10:00,83.49,83.51,83.35,83.38,23182.0,72.3497,72.3671,72.2284,72.2544,23182.0
2017-05-15 10:20:00,83.37,83.46,83.32,83.34,21836.0,72.2458,72.3238,72.2024,72.2198,21836.0
2017-05-15 10:30:00,83.35,83.38,83.27,83.27,20961.0,72.2284,72.2544,72.1591,72.1591,20961.0
2017-05-15 10:40:00,83.28,83.39,83.27,83.39,24802.0,72.1678,72.2631,72.1591,72.2631,24802.0
2017-05-15 10:50:00,83.39,83.39,83.28,83.32,16028.0,72.2631,72.2631,72.1678,72.2024,16028.0
2017-05-15 11:00:00,83.32,83.39,83.28,83.28,25845.0,72.2024,72.2631,72.1678,72.1678,25845.0
2017-05-15 11:10:00,83.29,83.33,83.27,83.28,31087.0,72.1764,72.2111,72.1591,72.1678,31087.0
2017-05-15 11:20:00,83.27,83.33,83.25,83.3,15180.0,72.1591,72.2111,72.1418,72.1851,15180.0
2017-05-15 11:30:00,83.3,83.33,83.28,83.29,11000.0,72.1851,72.2111,72.1678,72.1764,11000.0
2017-05-15 11:40:00,83.3,83.3,83.25,83.26,15635.0,72.1851,72.1851,72.1418,72.1504,15635.0
2017-05-15 11:50:00,83.27,83.33,83.26,83.3,10668.0,72.1591,72.2111,72.1504,72.1851,10668.0
2017-05-15 12:00:00,83.3,83.32,83.28,83.31,9163.0,72.1851,72.2024,72.1678,72.1938,9163.0
2017-05-15 12:10:00,83.31,83.31,83.27,83.29,7849.0,72.1938,72.1938,72.1591,72.1764,7849.0
2017-05-15 12:20:00,83.28,83.29,83.25,83.26,6249.0,72.1678,72.1764,72.1418,72.1504,6249.0
2017-05-15 12:30:00,83.26,83.29,83.25,83.29,12001.0,72.1504,72.1764,72.1418,72.1764,12001.0
2017-05-15 12:40:00,83.28,83.29,83.24,83.25,9258.0,72.1678,72.1764,72.1331,72.1418,9258.0
2017-05-15 12:50:00,83.25,83.28,83.24,83.28,5780.0,72.1418,72.1678,72.1331,72.1678,5780.0
2017-05-15 13:00:00,83.28,83.29,83.25,83.26,4680.0,72.1678,72.1764,72.1418,72.1504,4680.0
2017-05-15 13:10:00,83.26,83.33,83.26,83.33,8598.0,72.1504,72.2111,72.1504,72.2111,8598.0
2017-05-15 13:20:00,83.32,83.36,83.31,83.34,9542.0,72.2024,72.2371,72.1938,72.2198,9542.0
2017-05-15 13:30:00,83.34,83.38,83.34,83.37,6121.0,72.2198,72.2544,72.2198,72.2458,6121.0
2017-05-15 13:40:00,83.37,83.37,83.3,83.31,12977.0,72.2458,72.2458,72.1851,72.1938,12977.0
2017-05-15 13:50:00,83.31,83.39,83.3,83.38,13275.0,72.1938,72.2631,72.1851,72.2544,13275.0
2017-05-15 14:00:00,83.38,83.39,83.35,83.37,9056.0,72.2544,72.2631,72.2284,72.2458,9056.0
2017-05-15 14:10:00,83.38,83.41,83.34,83.34,8031.0,72.2544,72.2804,72.2198,72.2198,8031.0
2017-05-15 14:20:00,83.35,83.35,83.22,83.22,16804.0,72.2284,72.2284,72.1158,72.1158,16804.0
2017-05-15 14:30:00,83.22,83.29,83.21,83.23,40710.0,72.1158,72.1764,72.1071,72.1244,40710.0
2017-05-15 14:40:00,83.24,83.25,83.19,83.22,12998.0,72.1331,72.1418,72.0898,72.1158,12998.0
2017-05-15 14:50:00,83.21,83.22,83.18,83.2,18102.0,72.1071,72.1158,72.0811,72.0984,18102.0
2017-05-15 15:00:00,83.2,83.22,83.13,83.14,24309.0,72.0984,72.1158,72.0378,72.0465,24309.0
2017-05-15 15:10:00,83.14,83.2,83.14,83.19,18130.0,72.0465,72.0984,72.0465,72.0898,18130.0
2017-05-15 15:20:00,83.19,83.28,83.18,83.23,30393.0,72.0898,72.1678,72.0811,72.1244,30393.0
2017-05-15 15:30:00,83.24,83.29,83.21,83.25,88859.0,72.1331,72.1764,72.1071,72.1418,88859.0
2017-05-15 15:40:00,83.25,83.36,83.24,83.36,92366.0,72.1418,72.2371,72.1331,72.2371,92366.0
2017-05-15 15:50:00,83.36,83.46,83.35,83.41,112593.0,72.2371,72.3238,72.2284,72.2804,112593.0
2017-05-16 09:30:00,83.64,83.73,83.48,83.67,71953.0,72.4797,72.5577,72.3411,72.5057,71953.0
2017-05-16 09:40:00,83.67,83.73,83.65,83.68,20328.0,72.5057,72.5577,72.4884,72.5144,20328.0
2017-05-16 09:50:00,83.68,83.69,83.42,83.59,89702.0,72.5144,72.5231,72.2891,72.4364,89702.0
2017-05-16 10:00:00,83.58,83.68,83.51,83.67,15877.0,72.4277,72.5144,72.3671,72.5057,15877.0
2017-05-16 10:10:00,83.66,83.72,83.64,83.69,28753.0,72.4971,72.5491,72.4797,72.5231,28753.0
2017-05-16 10:20:00,83.69,83.71,83.64,83.67,27202.0,72.5231,72.5404,72.4797,72.5057,27202.0
2017-05-16 10:30:00,83.68,83.72,83.65,83.7,15289.0,72.5144,72.5491,72.4884,72.5317,15289.0
2017-05-16 10:40:00,83.69,83.7,83.63,83.7,20139.0,72.5231,72.5317,72.4711,72.5317,20139.0
2017-05-16 10:50:00,83.69,83.71,83.65,83.65,14235.0,72.5231,72.5404,72.4884,72.4884,14235.0
2017-05-16 11:00:00,83.64,83.72,83.62,83.7,14505.0,72.4797,72.5491,72.4624,72.5317,14505.0
2017-05-16 11:10:00,83.7,83.71,83.67,83.68,86048.0,72.5317,72.5404,72.5057,72.5144,86048.0
2017-05-16 11:20:00,83.67,83.77,83.67,83.74,9799.0,72.5057,72.5924,72.5057,72.5664,9799.0
2017-05-16 11:30:00,83.74,83.77,83.7,83.76,11515.0,72.5664,72.5924,72.5317,72.5837,11515.0
2017-05-16 11:40:00,83.75,83.75,83.71,83.74,11912.0,72.5751,72.5751,72.5404,72.5664,11912.0
2017-05-16 11:50:00,83.74,83.8,83.74,83.76,6145.0,72.5664,72.6184,72.5664,72.5837,6145.0
2017-05-16 12:00:00,83.75,83.75,83.69,83.73,5861.0,72.5751,72.5751,72.5231,72.5577,5861.0
2017-05-16 12:10:00,83.73,83.74,83.68,83.69,8791.0,72.5577,72.5664,72.5144,72.5231,8791.0
2017-05-16 12:20:00,83.69,83.75,83.69,83.72,14047.0,72.5231,72.5751,72.5231,72.5491,14047.0
2017-05-16 12:30:00,83.71,83.8,83.7,83.8,15527.0,72.5404,72.6184,72.5317,72.6184,15527.0
2017-05-16 12:40:00,83.79,83.8,83.76,83.79,5462.0,72.6097,72.6184,72.5837,72.6097,5462.0
2017-05-16 12:50:00,83.8,83.84,83.79,83.8,14851.0,72.6184,72.653,72.6097,72.6184,14851.0
2017-05-16 13:00:00,83.8,83.81,83.77,83.78,7699.0,72.6184,72.6271,72.5924,72.6011,7699.0
2017-05-16 13:10:00,83.79,83.8,83.73,83.73,9986.0,72.6097,72.6184,72.5577,72.5577,9986.0
2017-05-16 13:20:00,83.72,83.77,83.72,83.73,10137.0,72.5491,72.5924,72.5491,72.5577,10137.0
2017-05-16 13:30:00,83.73,83.76,83.73,83.75,71322.0,72.5577,72.5837,72.5577,72.5751,71322.0
2017-05-16 13:40:00,83.76,83.81,83.75,83.79,40311.0,72.5837,72.6271,72.5751,72.6097,40311.0
2017-05-16 13:50:00,83.8,83.82,83.76,83.77,14631.0,72.6184,72.6357,72.5837,72.5924,14631.0
2017-05-16 14:00:00,83.77,83.79,83.75,83.77,11911.0,72.5924,72.6097,72.5751,72.5924,11911.0
2017-05-16 14:10:00,83.77,83.78,83.75,83.76,16138.0,72.5924,72.6011,72.5751,72.5837,16138.0
2017-05-16 14:20:00,83.75,83.77,83.71,83.74,31763.0,72.5751,72.5924,72.5404,72.5664,31763.0
2017-05-16 14:30:00,83.73,83.77,83.73,83.77,8465.0,72.5577,72.5924,72.5577,72.5924,8465.0
2017-05-16 14:40:00,83.76,83.8,83.74,83.79,20804.0,72.5837,72.6184,72.5664,72.6097,20804.0
2017-05-16 14:50:00,83.79,83.81,83.78,83.8,10417.0,72.6097,72.6271,72.6011,72.6184,10417.0
2017-05-16 15:00:00,83.79,83.85,83.79,83.85,13674.0,72.6097,72.6617,72.6097,72.6617,13674.0
2017-05-16 15:10:00,83.84,83.87,83.82,83.87,23370.0,72.653,72.679,72.6357,72.679,23370.0
2017-05-16 15:20:00,83.86,83.89,83.86,83.89,17535.0,72.6704,72.6964,72.6704,72.6964,17535.0
2017-05-16 15:30:00,83.89,83.89,83.84,83.86,34254.0,72.6964,72.6964,72.653,72.6704,34254.0
2017-05-16 15:40:00,83.86,83.87,83.77,83.77,49635.0,72.6704,72.679,72.5924,72.5924,49635.0
2017-05-16 15:50:00,83.78,83.85,83.76,83.79,168657.0,72.6011,72.6617,72.5837,72.6097,168657.0
2017-05-17 09:30:00,83.26,83.57,83.18,83.5,40301.0,72.1504,72.4191,72.0811,72.3584,40301.0
2017-05-17 09:40:00,83.5,83.71,83.4,83.62,56961.0,72.3584,72.5404,72.2718,72.4624,56961.0
2017-05-17 09:50:00,83.61,83.61,83.29,83.36,12155.0,72.4537,72.4537,72.1764,72.2371,12155.0
2017-05-17 10:00:00,83.33,83.37,83.21,83.37,23268.0,72.2111,72.2458,72.1071,72.2458,23268.0
2017-05-17 10:10:00,83.36,83.42,83.25,83.37,26215.0,72.2371,72.2891,72.1418,72.2458,26215.0
2017-05-17 10:20:00,83.36,83.36,83.26,83.31,33468.0,72.2371,72.2371,72.1504,72.1938,33468.0
2017-05-17 10:30:00,83.31,83.35,83.2,83.27,20247.0,72.1938,72.2284,72.0984,72.1591,20247.0
2017-05-17 10:40:00,83.27,83.52,83.27,83.37,56857.0,72.1591,72.3757,72.1591,72.2458,56857.0
2017-05-17 10:50:00,83.37,83.38,83.18,83.18,20466.0,72.2458,72.2544,72.0811,72.0811,20466.0
2017-05-17 11:00:00,83.2,83.22,83.12,83.2,29829.0,72.0984,72.1158,72.0291,72.0984,29829.0
2017-05-17 11:10:00,83.18,83.31,83.18,83.3,18873.0,72.0811,72.1938,72.0811,72.1851,18873.0
2017-05-17 11:20:00,83.29,83.29,83.13,83.13,16300.0,72.1764,72.1764,72.0378,72.0378,16300.0
2017-05-17 11:30:00,83.12,83.17,83.05,83.12,22902.0,72.0291,72.0724,71.9685,72.0291,22902.0
2017-05-17 11:40:00,83.13,83.17,83.09,83.16,22050.0,72.0378,72.0724,72.0031,72.0638,22050.0
2017-05-17 11:50:00,83.15,83.23,83.07,83.22,18183.0,72.0551,72.1244,71.9858,72.1158,18183.0
2017-05-17 12:00:00,83.23,83.26,83.15,83.17,61795.0,72.1244,72.1504,72.0551,72.0724,61795.0
2017-05-17 12:10:00,83.17,83.2,83.09,83.09,11901.0,72.0724,72.0984,72.0031,72.0031,11901.0
2017-05-17 12:20:00,83.09,83.1,83.0,83.02,14176.0,72.0031,72.0118,71.9251,71.9425,14176.0
2017-05-17 12:30:00,83.01,83.11,82.98,83.09,21085.0,71.9338,72.0205,71.9078,72.0031,21085.0
2017-05-17 12:40:00,83.1,83.13,83.06,83.12,33974.0,72.0118,72.0378,71.9771,72.0291,33974.0
2017-05-17 12:50:00,83.12,83.16,83.09,83.15,27585.0,72.0291,72.0638,72.0031,72.0551,27585.0
2017-05-17 13:00:00,83.15,83.18,83.07,83.1,24173.0,72.0551,72.0811,71.9858,72.0118,24173.0
2017-05-17 13:10:00,83.1,83.17,83.08,83.1,35842.0,72.0118,72.0724,71.9945,72.0118,35842.0
2017-05-17 13:20:00,83.09,83.14,83.07,83.1,5369.0,72.0031,72.0465,71.9858,72.0118,5369.0
2017-05-17 13:30:00,83.11,83.15,83.08,83.09,12136.0,72.0205,72.0551,71.9945,72.0031,12136.0
2017-05-17 13:40:00,83.1,83.11,82.99,83.07,25663.0,72.0118,72.0205,71.9165,71.9858,25663.0
2017-05-17 13:50:00,83.07,83.11,83.03,83.06,12411.0,71.9858,72.0205,71.9511,71.9771,12411.0
2017-05-17 14:00:00,83.07,83.19,83.07,83.18,22170.0,71.9858,72.0898,71.9858,72.0811,22170.0
2017-05-17 14:10:00,83.18,83.21,83.07,83.09,27022.0,72.0811,72.1071,71.9858,72.0031,27022.0
2017-05-17 14:20:00,83.1,83.13,83.0,83.02,21347.0,72.0118,72.0378,71.9251,71.9425,21347.0
2017-05-17 14:30:00,83.01,83.12,83.01,83.09,23282.0,71.9338,72.0291,71.9338,72.0031,23282.0
2017-05-17 14:40:00,83.07,83.09,82.94,82.95,179262.0,71.9858,72.0031,71.8731,71.8818,179262.0
2017-05-17 14:50:00,82.94,83.16,82.93,83.11,103976.0,71.8731,72.0638,71.8645,72.0205,103976.0
2017-05-17 15:00:00,83.1,83.1,82.99,83.0,20451.0,72.0118,72.0118,71.9165,71.9251,20451.0
2017-05-17 15:10:00,83.01,83.18,82.97,83.15,68058.0,71.9338,72.0811,71.8991,72.0551,68058.0
2017-05-17 15:20:00,83.15,83.26,83.08,83.08,33412.0,72.0551,72.1504,71.9945,71.9945,33412.0
2017-05-17 15:30:00,83.09,83.14,83.02,83.04,49513.0,72.0031,72.0465,71.9425,71.9598,49513.0
2017-05-17 15:40:00,83.04,83.05,82.8,82.89,81521.0,71.9598,71.9685,71.7518,71.8298,81521.0
2017-05-17 15:50:00,82.87,83.01,82.79,82.9,289191.0,71.8125,71.9338,71.7432,71.8385,289191.0
2017-05-18 09:30:00,82.85,82.99,82.58,82.8,40309.0,71.7951,71.9165,71.5612,71.7518,40309.0
2017-05-18 09:40:00,82.81,83.1,82.71,82.99,157674.0,71.7605,72.0118,71.6738,71.9165,157674.0
2017-05-18 09:50:00,82.99,83.19,82.89,83.12,14712.0,71.9165,72.0898,71.8298,72.0291,14712.0
2017-05-18 10:00:00,83.12,83.4,83.09,83.28,71961.0,72.0291,72.2718,72.0031,72.1678,71961.0
2017-05-18 10:10:00,83.26,83.4,83.26,83.35,21756.0,72.1504,72.2718,72.1504,72.2284,21756.0
2017-05-18 10:20:00,83.35,83.45,83.26,83.26,23396.0,72.2284,72.3151,72.1504,72.1504,23396.0
2017-05-18 10:30:00,83.29,83.38,83.17,83.17,23869.0,72.1764,72.2544,72.0724,72.0724,23869.0
2017-05-18 10:40:00,83.17,83.21,83.02,83.08,21963.0,72.0724,72.1071,71.9425,71.9945,21963.0
2017-05-18 10:50:00,83.1,83.11,82.94,83.07,35472.0,72.0118,72.0205,71.8731,71.9858,35472.0
2017-05-18 11:00:00,83.08,83.12,82.97,83.01,136620.0,71.9945,72.0291,71.8991,71.9338,136620.0
2017-05-18 11:10:00,83.02,83.03,82.81,82.81,36312.0,71.9425,71.9511,71.7605,71.7605,36312.0
2017-05-18 11:20:00,82.82,82.91,82.8,82.89,19149.0,71.7691,71.8471,71.7518,71.8298,19149.0
2017-05-18 11:30:00,82.9,83.05,82.88,82.97,9439.0,71.8385,71.9685,71.8211,71.8991,9439.0
2017-05-18 11:40:00,82.96,83.06,82.94,82.98,66288.0,71.8905,71.9771,71.8731,71.9078,66288.0
2017-05-18 11:50:00,83.0,83.0,82.84,82.84,6649.0,71.9251,71.9251,71.7865,71.7865,6649.0
2017-05-18 12:00:00,82.85,82.85,82.74,82.76,9740.0,71.7951,71.7951,71.6998,71.7172,9740.0
2017-05-18 12:10:00,82.77,82.81,82.75,82.75,7817.0,71.7258,71.7605,71.7085,71.7085,7817.0
2017-05-18 12:20:00,82.77,82.86,82.75,82.84,4680.0,71.7258,71.8038,71.7085,71.7865,4680.0
2017-05-18 12:30:00,82.83,82.97,82.82,82.94,33677.0,71.7778,71.8991,71.7691,71.8731,33677.0
2017-05-18 12:40:00,82.94,82.98,82.93,82.97,9081.0,71.8731,71.9078,71.8645,71.8991,9081.0
2017-05-18 12:50:00,82.95,83.02,82.93,83.01,7011.0,71.8818,71.9425,71.8645,71.9338,7011.0
2017-05-18 13:00:00,83.01,83.02,82.93,82.93,11053.0,71.9338,71.9425,71.8645,71.8645,11053.0
2017-05-18 13:10:00,82.93,83.01,82.9,82.96,17303.0,71.8645,71.9338,71.8385,71.8905,17303.0
2017-05-18 13:20:00,82.95,83.0,82.94,82.98,7112.0,71.8818,71.9251,71.8731,71.9078,7112.0
2017-05-18 13:30:00,82.96,83.0,82.92,82.96,8789.0,71.8905,71.9251,71.8558,71.8905,8789.0
2017-05-18 13:40:00,82.95,82.99,82.93,82.93,9634.0,71.8818,71.9165,71.8645,71.8645,9634.0
2017-05-18 13:50:00,82.93,83.11,82.93,83.02,16960.0,71.8645,72.0205,71.8645,71.9425,16960.0
2017-05-18 14:00:00,83.02,83.23,83.02,83.21,27399.0,71.9425,72.1244,71.9425,72.1071,27399.0
2017-05-18 14:10:00,83.2,83.21,83.05,83.06,12884.0,72.0984,72.1071,71.9685,71.9771,12884.0
2017-05-18 14:20:00,83.07,83.17,83.06,83.09,32149.0,71.9858,72.0724,71.9771,72.0031,32149.0
2017-05-18 14:30:00,83.09,83.15,83.04,83.06,23112.0,72.0031,72.0551,71.9598,71.9771,23112.0
2017-05-18 14:40:00,83.06,83.09,83.03,83.05,15231.0,71.9771,72.0031,71.9511,71.9685,15231.0
2017-05-18 14:50:00,83.08,83.09,82.99,83.0,13937.0,71.9945,72.0031,71.9165,71.9251,13937.0
2017-05-18 15:00:00,83.01,83.05,82.97,83.05,17456.0,71.9338,71.9685,71.8991,71.9685,17456.0
2017-05-18 15:10:00,83.05,83.08,82.98,83.0,16213.0,71.9685,71.9945,71.9078,71.9251,16213.0
2017-05-18 15:20:00,83.0,83.02,82.94,82.98,18185.0,71.9251,71.9425,71.8731,71.9078,18185.0
2017-05-18 15:30:00,82.98,82.99,82.85,82.89,39048.0,71.9078,71.9165,71.7951,71.8298,39048.0
2017-05-18 15:40:00,82.89,83.04,82.82,83.04,59480.0,71.8298,71.9598,71.7691,71.9598,59480.0
2017-05-18 15:50:00,83.05,83.05,82.79,82.81,147220.0,71.9685,71.9685,71.7432,71.7605,147220.0
2017-05-19 09:30:00,83.19,83.3,82.94,83.27,207568.0,72.0898,72.1851,71.8731,72.1591,207568.0
2017-05-19 09:40:00,83.28,83.47,83.24,83.28,74011.0,72.1678,72.3324,72.1331,72.1678,74011.0
2017-05-19 09:50:00,83.27,83.43,83.19,83.2,11499.0,72.1591,72.2978,72.0898,72.0984,11499.0
2017-05-19 10:00:00,83.2,83.28,83.17,83.22,11104.0,72.0984,72.1678,72.0724,72.1158,11104.0
2017-05-19 10:10:00,83.23,83.24,83.15,83.17,10527.0,72.1244,72.1331,72.0551,72.0724,10527.0
2017-05-19 10:20:00,83.17,83.24,83.15,83.16,38264.0,72.0724,72.1331,72.0551,72.0638,38264.0
2017-05-19 10:30:00,83.19,83.25,83.16,83.17,10915.0,72.0898,72.1418,72.0638,72.0724,10915.0
2017-05-19 10:40:00,83.17,83.23,83.11,83.12,12109.0,72.0724,72.1244,72.0205,72.0291,12109.0
2017-05-19 10:50:00,83.12,83.16,83.12,83.16,18364.0,72.0291,72.0638,72.0291,72.0638,18364.0
2017-05-19 11:00:00,83.16,83.2,83.1,83.17,23540.0,72.0638,72.0984,72.0118,72.0724,23540.0
2017-05-19 11:10:00,83.2,83.34,83.18,83.25,24647.0,72.0984,72.2198,72.0811,72.1418,24647.0
2017-05-19 11:20:00,83.24,83.43,83.23,83.39,31504.0,72.1331,72.2978,72.1244,72.2631,31504.0
2017-05-19 11:30:00,83.39,83.41,83.3,83.37,19747.0,72.2631,72.2804,72.1851,72.2458,19747.0
2017-05-19 11:40:00,83.39,83.43,83.36,83.4,12761.0,72.2631,72.2978,72.2371,72.2718,12761.0
2017-05-19 11:50:00,83.4,83.42,83.38,83.39,18289.0,72.2718,72.2891,72.2544,72.2631,18289.0
2017-05-19 12:00:00,83.4,83.4,83.37,83.38,13068.0,72.2718,72.2718,72.2458,72.2544,13068.0
2017-05-19 12:10:00,83.37,83.47,83.36,83.42,34155.0,72.2458,72.3324,72.2371,72.2891,34155.0
2017-05-19 12:20:00,83.43,83.46,83.37,83.38,15349.0,72.2978,72.3238,72.2458,72.2544,15349.0
2017-05-19 12:30:00,83.38,83.41,83.34,83.34,16429.0,72.2544,72.2804,72.2198,72.2198,16429.0
2017-05-19 12:40:00,83.34,83.41,83.31,83.4,15469.0,72.2198,72.2804,72.1938,72.2718,15469.0
2017-05-19 12:50:00,83.42,83.46,83.37,83.38,10164.0,72.2891,72.3238,72.2458,72.2544,10164.0
2017-05-19 13:00:00,83.36,83.38,83.28,83.28,5975.0,72.2371,72.2544,72.1678,72.1678,5975.0
2017-05-19 13:10:00,83.29,83.38,83.29,83.37,8812.0,72.1764,72.2544,72.1764,72.2458,8812.0
2017-05-19 13:20:00,83.39,83.41,83.36,83.36,14480.0,72.2631,72.2804,72.2371,72.2371,14480.0
2017-05-19 13:30:00,83.37,83.37,83.32,83.32,11325.0,72.2458,72.2458,72.2024,72.2024,11325.0
2017-05-19 13:40:00,83.31,83.4,83.3,83.38,8280.0,72.1938,72.2718,72.1851,72.2544,8280.0
2017-05-19 13:50:00,83.39,83.41,83.35,83.4,20545.0,72.2631,72.2804,72.2284,72.2718,20545.0
2017-05-19 14:00:00,83.4,83.49,83.39,83.39,22833.0,72.2718,72.3497,72.2631,72.2631,22833.0
2017-05-19 14:10:00,83.39,83.41,83.37,83.39,22821.0,72.2631,72.2804,72.2458,72.2631,22821.0
2017-05-19 14:20:00,83.39,83.42,83.37,83.39,6903.0,72.2631,72.2891,72.2458,72.2631,6903.0
2017-05-19 14:30:00,83.39,83.48,83.38,83.48,10384.0,72.2631,72.3411,72.2544,72.3411,10384.0
2017-05-19 14:40:00,83.5,83.52,83.39,83.39,15366.0,72.3584,72.3757,72.2631,72.2631,15366.0
2017-05-19 14:50:00,83.4,83.43,83.36,83.38,10935.0,72.2718,72.2978,72.2371,72.2544,10935.0
2017-05-19 15:00:00,83.39,83.4,83.27,83.28,44414.0,72.2631,72.2718,72.1591,72.1678,44414.0
2017-05-19 15:10:00,83.28,83.34,83.24,83.28,22276.0,72.1678,72.2198,72.1331,72.1678,22276.0
2017-05-19 15:20:00,83.28,83.3,83.24,83.24,33067.0,72.1678,72.1851,72.1331,72.1331,33067.0
2017-05-19 15:30:00,83.23,83.25,83.18,83.25,23257.0,72.1244,72.1418,72.0811,72.1418,23257.0
2017-05-19 15:40:00,83.26,83.26,83.16,83.2,42290.0,72.1504,72.1504,72.0638,72.0984,42290.0
2017-05-19 15:50:00,83.21,83.24,83.17,83.2,93209.0,72.1071,72.1331,72.0724,72.0984,93209.0
2017-05-22 09:30:00,83.44,83.65,83.42,83.56,17773.0,72.3064,72.4884,72.2891,72.4104,17773.0
2017-05-22 09:40:00,83.55,83.61,83.41,83.44,8153.0,72.4017,72.4537,72.2804,72.3064,8153.0
2017-05-22 09:50:00,83.44,83.55,83.39,83.44,10320.0,72.3064,72.4017,72.2631,72.3064,10320.0
2017-05-22 10:00:00,83.43,83.5,83.39,83.39,9107.0,72.2978,72.3584,72.2631,72.2631,9107.0
2017-05-22 10:10:00,83.37,83.41,83.33,83.41,12488.0,72.2458,72.2804,72.2111,72.2804,12488.0
2017-05-22 10:20:00,83.38,83.39,83.31,83.33,18157.0,72.2544,72.2631,72.1938,72.2111,18157.0
2017-05-22 10:30:00,83.33,83.35,83.25,83.3,18187.0,72.2111,72.2284,72.1418,72.1851,18187.0
2017-05-22 10:40:00,83.31,83.51,83.29,83.42,105765.0,72.1938,72.3671,72.1764,72.2891,105765.0
2017-05-22 10:50:00,83.43,83.55,83.43,83.55,21549.0,72.2978,72.4017,72.2978,72.4017,21549.0
2017-05-22 11:00:00,83.54,83.73,83.5,83.72,19876.0,72.3931,72.5577,72.3584,72.5491,19876.0
2017-05-22 11:10:00,83.73,83.84,83.72,83.84,19641.0,72.5577,72.653,72.5491,72.653,19641.0
2017-05-22 11:20:00,83.84,83.84,83.75,83.79,25648.0,72.653,72.653,72.5751,72.6097,25648.0
2017-05-22 11:30:00,83.8,83.9,83.78,83.9,20767.0,72.6184,72.705,72.6011,72.705,20767.0
2017-05-22 11:40:00,83.9,83.92,83.8,83.8,32213.0,72.705,72.7224,72.6184,72.6184,32213.0
2017-05-22 11:50:00,83.8,83.92,83.78,83.91,15563.0,72.6184,72.7224,72.6011,72.7137,15563.0
2017-05-22 12:00:00,83.91,83.92,83.86,83.88,10416.0,72.7137,72.7224,72.6704,72.6877,10416.0
2017-05-22 12:10:00,83.87,84.04,83.87,84.04,19535.0,72.679,72.8264,72.679,72.8264,19535.0
2017-05-22 12:20:00,84.02,84.04,83.99,84.0,9851.0,72.809,72.8264,72.783,72.7917,9851.0
2017-05-22 12:30:00,84.0,84.06,84.0,84.03,6840.0,72.7917,72.8437,72.7917,72.8177,6840.0
2017-05-22 12:40:00,84.02,84.04,83.97,84.0,12425.0,72.809,72.8264,72.7657,72.7917,12425.0
2017-05-22 12:50:00,84.0,84.01,83.93,84.0,16079.0,72.7917,72.8004,72.731,72.7917,16079.0
2017-05-22 13:00:00,84.01,84.01,83.94,83.97,61038.0,72.8004,72.8004,72.7397,72.7657,61038.0
2017-05-22 13:10:00,83.96,84.0,83.94,83.99,11606.0,72.757,72.7917,72.7397,72.783,11606.0
2017-05-22 13:20:00,83.98,84.08,83.98,84.06,25042.0,72.7744,72.861,72.7744,72.8437,25042.0
2017-05-22 13:30:00,84.07,84.09,84.04,84.05,9349.0,72.8524,72.8697,72.8264,72.835,9349.0
2017-05-22 13:40:00,84.04,84.09,84.04,84.08,13113.0,72.8264,72.8697,72.8264,72.861,13113.0
2017-05-22 13:50:00,84.09,84.13,84.08,84.13,12362.0,72.8697,72.9044,72.861,72.9044,12362.0
2017-05-22 14:00:00,84.12,84.2,84.11,84.19,23912.0,72.8957,72.965,72.887,72.9563,23912.0
2017-05-22 14:10:00,84.2,84.25,84.2,84.23,20034.0,72.965,73.0083,72.965,72.991,20034.0
2017-05-22 14:20:00,84.23,84.24,84.17,84.24,19047.0,72.991,72.9997,72.939,72.9997,19047.0
2017-05-22 14:30:00,84.24,84.28,84.2,84.27,17678.0,72.9997,73.0343,72.965,73.0257,17678.0
2017-05-22 14:40:00,84.26,84.29,84.23,84.29,24542.0,73.017,73.043,72.991,73.043,24542.0
2017-05-22 14:50:00,84.28,84.3,84.19,84.19,25177.0,73.0343,73.0517,72.9563,72.9563,25177.0
2017-05-22 15:00:00,84.2,84.23,84.17,84.18,20695.0,72.965,72.991,72.939,72.9477,20695.0
2017-05-22 15:10:00,84.19,84.19,84.15,84.15,18532.0,72.9563,72.9563,72.9217,72.9217,18532.0
2017-05-22 15:20:00,84.14,84.19,84.12,84.17,24976.0,72.913,72.9563,72.8957,72.939,24976.0
2017-05-22 15:30:00,84.17,84.29,84.15,84.25,60517.0,72.939,73.043,72.9217,73.0083,60517.0
2017-05-22 15:40:00,84.24,84.27,84.16,84.18,112924.0,72.9997,73.0257,72.9303,72.9477,112924.0
2017-05-22 15:50:00,84.18,84.19,84.02,84.05,256365.0,72.9477,72.9563,72.809,72.835,256365.0
2017-05-23 09:30:00,84.15,84.5,83.79,84.09,37790.0,72.9217,73.225,72.6097,72.8697,37790.0
2017-05-23 09:40:00,84.08,84.11,83.83,83.84,10291.0,72.861,72.887,72.6444,72.653,10291.0
2017-05-23 09:50:00,83.85,83.85,83.7,83.76,15150.0,72.6617,72.6617,72.5317,72.5837,15150.0
2017-05-23 10:00:00,83.75,83.97,83.7,83.97,41060.0,72.5751,72.7657,72.5317,72.7657,41060.0
2017-05-23 10:10:00,83.95,84.01,83.88,83.93,16032.0,72.7484,72.8004,72.6877,72.731,16032.0
2017-05-23 10:20:00,83.95,84.05,83.95,83.98,10536.0,72.7484,72.835,72.7484,72.7744,10536.0
2017-05-23 10:30:00,83.98,83.99,83.6,83.64,35006.0,72.7744,72.783,72.4451,72.4797,35006.0
2017-05-23 10:40:00,83.64,83.82,83.63,83.81,23383.0,72.4797,72.6357,72.4711,72.6271,23383.0
2017-05-23 10:50:00,83.81,83.85,83.76,83.84,14842.0,72.6271,72.6617,72.5837,72.653,14842.0
2017-05-23 11:00:00,83.83,83.89,83.74,83.74,17272.0,72.6444,72.6964,72.5664,72.5664,17272.0
2017-05-23 11:10:00,83.77,83.86,83.74,83.86,29654.0,72.5924,72.6704,72.5664,72.6704,29654.0
2017-05-23 11:20:00,83.86,83.96,83.83,83.94,39509.0,72.6704,72.757,72.6444,72.7397,39509.0
2017-05-23 11:30:00,83.93,83.96,83.86,83.89,19099.0,72.731,72.757,72.6704,72.6964,19099.0
2017-05-23 11:40:00,83.89,83.95,83.82,83.87,78588.0,72.6964,72.7484,72.6357,72.679,78588.0
2017-05-23 11:50:00,83.88,83.97,83.86,83.92,14333.0,72.6877,72.7657,72.6704,72.7224,14333.0
2017-05-23 12:00:00,83.92,83.97,83.91,83.97,35073.0,72.7224,72.7657,72.7137,72.7657,35073.0
2017-05-23 12:10:00,83.96,83.97,83.88,83.93,34614.0,72.757,72.7657,72.6877,72.731,34614.0
2017-05-23 12:20:00,83.92,83.93,83.71,83.74,16927.0,72.7224,72.731,72.5404,72.5664,16927.0
2017-05-23 12:30:00,83.73,83.74,83.67,83.71,12694.0,72.5577,72.5664,72.5057,72.5404,12694.0
2017-05-23 12:40:00,83.71,83.76,83.69,83.73,15306.0,72.5404,72.5837,72.5231,72.5577,15306.0
2017-05-23 12:50:00,83.72,83.76,83.7,83.72,14137.0,72.5491,72.5837,72.5317,72.5491,14137.0
2017-05-23 13:00:00,83.72,83.77,83.7,83.72,39532.0,72.5491,72.5924,72.5317,72.5491,39532.0
2017-05-23 13:10:00,83.73,83.76,83.68,83.73,9581.0,72.5577,72.5837,72.5144,72.5577,9581.0
2017-05-23 13:20:00,83.74,83.74,83.68,83.72,6295.0,72.5664,72.5664,72.5144,72.5491,6295.0
2017-05-23 13:30:00,83.7,83.72,83.64,83.67,12047.0,72.5317,72.5491,72.4797,72.5057,12047.0
2017-05-23 13:40:00,83.67,83.68,83.61,83.63,17647.0,72.5057,72.5144,72.4537,72.4711,17647.0
2017-05-23 13:50:00,83.62,83.7,83.62,83.69,11930.0,72.4624,72.5317,72.4624,72.5231,11930.0
2017-05-23 14:00:00,83.7,83.73,83.68,83.73,16342.0,72.5317,72.5577,72.5144,72.5577,16342.0
2017-05-23 14:10:00,83.73,83.75,83.65,83.67,20546.0,72.5577,72.5751,72.4884,72.5057,20546.0
2017-05-23 14:20:00,83.66,83.67,83.63,83.63,8929.0,72.4971,72.5057,72.4711,72.4711,8929.0
2017-05-23 14:30:00,83.63,83.68,83.63,83.68,12803.0,72.4711,72.5144,72.4711,72.5144,12803.0
2017-05-23 14:40:00,83.68,83.71,83.67,83.68,11636.0,72.5144,72.5404,72.5057,72.5144,11636.0
2017-05-23 14:50:00,83.68,83.7,83.64,83.67,19339.0,72.5144,72.5317,72.4797,72.5057,19339.0
2017-05-23 15:00:00,83.68,83.73,83.65,83.73,24127.0,72.5144,72.5577,72.4884,72.5577,24127.0
2017-05-23 15:10:00,83.74,83.75,83.63,83.64,24228.0,72.5664,72.5751,72.4711,72.4797,24228.0
2017-05-23 15:20:00,83.64,83.65,83.61,83.63,24628.0,72.4797,72.4884,72.4537,72.4711,24628.0
2017-05-23 15:30:00,83.62,83.69,83.6,83.69,46086.0,72.4624,72.5231,72.4451,72.5231,46086.0
2017-05-23 15:40:00,83.69,83.69,83.55,83.57,144981.0,72.5231,72.5231,72.4017,72.4191,144981.0
2017-05-23 15:50:00,83.57,83.72,83.55,83.67,218720.0,72.4191,72.5491,72.4017,72.5057,218720.0
2017-05-24 09:30:00,83.61,83.76,83.56,83.76,17187.0,72.4537,72.5837,72.4104,72.5837,17187.0
2017-05-24 09:40:00,83.72,83.75,83.68,83.74,18302.0,72.5491,72.5751,72.5144,72.5664,18302.0
2017-05-24 09:50:00,83.75,83.86,83.75,83.84,31441.0,72.5751,72.6704,72.5751,72.653,31441.0
2017-05-24 10:00:00,83.84,83.9,83.78,83.9,32698.0,72.653,72.705,72.6011,72.705,32698.0
2017-05-24 10:10:00,83.91,83.98,83.86,83.86,21604.0,72.7137,72.7744,72.6704,72.6704,21604.0
2017-05-24 10:20:00,83.84,83.84,83.56,83.62,40691.0,72.653,72.653,72.4104,72.4624,40691.0
2017-05-24 10:30:00,83.65,83.76,83.63,83.76,32309.0,72.4884,72.5837,72.4711,72.5837,32309.0
2017-05-24 10:40:00,83.75,83.75,83.67,83.73,17323.0,72.5751,72.5751,72.5057,72.5577,17323.0
2017-05-24 10:50:00,83.74,83.74,83.54,83.65,24140.0,72.5664,72.5664,72.3931,72.4884,24140.0
2017-05-24 11:00:00,83.65,83.67,83.48,83.52,33428.0,72.4884,72.5057,72.3411,72.3757,33428.0
2017-05-24 11:10:00,83.51,83.72,83.51,83.7,43836.0,72.3671,72.5491,72.3671,72.5317,43836.0
2017-05-24 11:20:00,83.69,83.72,83.64,83.64,18841.0,72.5231,72.5491,72.4797,72.4797,18841.0
2017-05-24 11:30:00,83.65,83.68,83.64,83.67,16379.0,72.4884,72.5144,72.4797,72.5057,16379.0
2017-05-24 11:40:00,83.69,83.69,83.66,83.69,19578.0,72.5231,72.5231,72.4971,72.5231,19578.0
2017-05-24 11:50:00,83.69,83.79,83.66,83.69,40773.0,72.5231,72.6097,72.4971,72.5231,40773.0
2017-05-24 12:00:00,83.68,83.69,83.66,83.68,7389.0,72.5144,72.5231,72.4971,72.5144,7389.0
2017-05-24 12:10:00,83.69,83.75,83.67,83.73,14241.0,72.5231,72.5751,72.5057,72.5577,14241.0
2017-05-24 12:20:00,83.73,83.79,83.73,83.76,8738.0,72.5577,72.6097,72.5577,72.5837,8738.0
2017-05-24 12:30:00,83.76,83.76,83.66,83.69,26975.0,72.5837,72.5837,72.4971,72.5231,26975.0
2017-05-24 12:40:00,83.7,83.71,83.67,83.69,12457.0,72.5317,72.5404,72.5057,72.5231,12457.0
2017-05-24 12:50:00,83.68,83.71,83.67,83.7,15220.0,72.5144,72.5404,72.5057,72.5317,15220.0
2017-05-24 13:00:00,83.7,83.71,83.67,83.68,22018.0,72.5317,72.5404,72.5057,72.5144,22018.0
2017-05-24 13:10:00,83.69,83.7,83.66,83.66,18638.0,72.5231,72.5317,72.4971,72.4971,18638.0
2017-05-24 13:20:00,83.66,83.68,83.62,83.68,17320.0,72.4971,72.5144,72.4624,72.5144,17320.0
2017-05-24 13:30:00,83.67,83.75,83.67,83.75,22867.0,72.5057,72.5751,72.5057,72.5751,22867.0
2017-05-24 13:40:00,83.74,83.79,83.74,83.76,14112.0,72.5664,72.6097,72.5664,72.5837,14112.0
2017-05-24 13:50:00,83.75,83.75,83.69,83.71,20453.0,72.5751,72.5751,72.5231,72.5404,20453.0
2017-05-24 14:00:00,83.72,83.76,83.67,83.75,17785.0,72.5491,72.5837,72.5057,72.5751,17785.0
2017-05-24 14:10:00,83.75,83.81,83.73,83.8,30190.0,72.5751,72.6271,72.5577,72.6184,30190.0
2017-05-24 14:20:00,83.8,83.84,83.75,83.79,17246.0,72.6184,72.653,72.5751,72.6097,17246.0
2017-05-24 14:30:00,83.78,83.79,83.75,83.77,14474.0,72.6011,72.6097,72.5751,72.5924,14474.0
2017-05-24 14:40:00,83.76,83.78,83.73,83.75,18586.0,72.5837,72.6011,72.5577,72.5751,18586.0
2017-05-24 14:50:00,83.75,83.8,83.72,83.79,92276.0,72.5751,72.6184,72.5491,72.6097,92276.0
2017-05-24 15:00:00,83.79,83.8,83.72,83.75,22349.0,72.6097,72.6184,72.5491,72.5751,22349.0
2017-05-24 15:10:00,83.76,83.79,83.74,83.75,35863.0,72.5837,72.6097,72.5664,72.5751,35863.0
2017-05-24 15:20:00,83.75,83.83,83.75,83.83,29776.0,72.5751,72.6444,72.5751,72.6444,29776.0
2017-05-24 15:30:00,83.83,84.0,83.83,84.0,43130.0,72.6444,72.7917,72.6444,72.7917,43130.0
2017-05-24 15:40:00,84.0,84.05,83.96,83.97,60022.0,72.7917,72.835,72.757,72.7657,60022.0
2017-05-24 15:50:00,83.97,84.01,83.93,83.95,156681.0,72.7657,72.8004,72.731,72.7484,156681.0
2017-05-25 09:30:00,84.3,84.45,84.0,84.43,22112.0,73.0517,73.1817,72.7917,73.1643,22112.0
2017-05-25 09:40:00,84.44,84.77,84.4,84.7,13743.0,73.173,73.459,73.1383,73.3983,13743.0
2017-05-25 09:50:00,84.72,84.77,84.48,84.59,10253.0,73.4156,73.459,73.2077,73.303,10253.0
2017-05-25 10:00:00,84.58,84.71,84.56,84.6,7800.0,73.2943,73.407,73.277,73.3116,7800.0
2017-05-25 10:10:00,84.63,84.73,84.6,84.64,7383.0,73.3376,73.4243,73.3116,73.3463,7383.0
2017-05-25 10:20:00,84.62,84.73,84.59,84.72,7442.0,73.329,73.4243,73.303,73.4156,7442.0
2017-05-25 10:30:00,84.75,84.87,84.75,84.78,6269.0,73.4416,73.5456,73.4416,73.4676,6269.0
2017-05-25 10:40:00,84.78,84.78,84.72,84.73,4004.0,73.4676,73.4676,73.4156,73.4243,4004.0
2017-05-25 10:50:00,84.72,84.77,84.67,84.75,11832.0,73.4156,73.459,73.3723,73.4416,11832.0
2017-05-25 11:00:00,84.74,84.77,84.69,84.74,10492.0,73.433,73.459,73.3896,73.433,10492.0
2017-05-25 11:10:00,84.76,84.87,84.75,84.85,8746.0,73.4503,73.5456,73.4416,73.5283,8746.0
2017-05-25 11:20:00,84.86,84.88,84.81,84.85,9441.0,73.5369,73.5543,73.4936,73.5283,9441.0
2017-05-25 11:30:00,84.83,84.89,84.83,84.88,11155.0,73.511,73.5629,73.511,73.5543,11155.0
2017-05-25 11:40:00,84.88,84.88,84.76,84.84,18518.0,73.5543,73.5543,73.4503,73.5196,18518.0
2017-05-25 11:50:00,84.84,84.91,84.84,84.91,9148.0,73.5196,73.5803,73.5196,73.5803,9148.0
2017-05-25 12:00:00,84.92,84.97,84.89,84.97,11600.0,73.5889,73.6323,73.5629,73.6323,11600.0
2017-05-25 12:10:00,84.96,85.14,84.95,85.13,40883.0,73.6236,73.7796,73.6149,73.7709,40883.0
2017-05-25 12:20:00,85.12,85.21,85.06,85.07,18812.0,73.7623,73.8402,73.7103,73.7189,18812.0
2017-05-25 12:30:00,85.07,85.1,85.01,85.06,10068.0,73.7189,73.7449,73.6669,73.7103,10068.0
2017-05-25 12:40:00,85.07,85.12,85.04,85.1,4565.0,73.7189,73.7623,73.6929,73.7449,4565.0
2017-05-25 12:50:00,85.1,85.17,85.1,85.15,24403.0,73.7449,73.8056,73.7449,73.7883,24403.0
2017-05-25 13:00:00,85.15,85.16,85.08,85.1,6586.0,73.7883,73.7969,73.7276,73.7449,6586.0
2017-05-25 13:10:00,85.1,85.24,85.1,85.24,13315.0,73.7449,73.8662,73.7449,73.8662,13315.0
2017-05-25 13:20:00,85.25,85.25,85.2,85.2,7902.0,73.8749,73.8749,73.8316,73.8316,7902.0
2017-05-25 13:30:00,85.22,85.24,85.2,85.24,6060.0,73.8489,73.8662,73.8316,73.8662,6060.0
2017-05-25 13:40:00,85.23,85.29,85.23,85.27,7847.0,73.8576,73.9096,73.8576,73.8922,7847.0
2017-05-25 13:50:00,85.3,85.31,85.26,85.3,9842.0,73.9182,73.9269,73.8836,73.9182,9842.0
2017-05-25 14:00:00,85.31,85.37,85.28,85.31,14257.0,73.9269,73.9789,73.9009,73.9269,14257.0
2017-05-25 14:10:00,85.32,85.34,85.31,85.34,7303.0,73.9356,73.9529,73.9269,73.9529,7303.0
2017-05-25 14:20:00,85.35,85.43,85.35,85.43,16166.0,73.9616,74.0309,73.9616,74.0309,16166.0
2017-05-25 14:30:00,85.43,85.48,85.37,85.48,12092.0,74.0309,74.0742,73.9789,74.0742,12092.0
2017-05-25 14:40:00,85.47,85.51,85.41,85.49,13783.0,74.0656,74.1002,74.0136,74.0829,13783.0
2017-05-25 14:50:00,85.48,85.49,85.39,85.41,11002.0,74.0742,74.0829,73.9962,74.0136,11002.0
2017-05-25 15:00:00,85.4,85.44,85.35,85.36,12157.0,74.0049,74.0396,73.9616,73.9702,12157.0
2017-05-25 15:10:00,85.36,85.41,85.36,85.38,13096.0,73.9702,74.0136,73.9702,73.9876,13096.0
2017-05-25 15:20:00,85.37,85.41,85.33,85.37,15233.0,73.9789,74.0136,73.9442,73.9789,15233.0
2017-05-25 15:30:00,85.37,85.42,85.35,85.4,22542.0,73.9789,74.0222,73.9616,74.0049,22542.0
2017-05-25 15:40:00,85.4,85.56,85.32,85.55,57154.0,74.0049,74.1435,73.9356,74.1349,57154.0
2017-05-25 15:50:00,85.54,85.55,85.32,85.37,227735.0,74.1262,74.1349,73.9356,73.9789,227735.0
2017-05-26 09:30:00,85.05,85.54,85.05,85.43,41512.0,73.7016,74.1262,73.7016,74.0309,41512.0
2017-05-26 09:40:00,85.4,85.52,85.38,85.52,16082.0,74.0049,74.1089,73.9876,74.1089,16082.0
2017-05-26 09:50:00,85.51,85.64,85.43,85.59,12839.0,74.1002,74.2129,74.0309,74.1695,12839.0
2017-05-26 10:00:00,85.61,85.61,85.44,85.45,19456.0,74.1869,74.1869,74.0396,74.0482,19456.0
2017-05-26 10:10:00,85.43,85.56,85.34,85.54,27951.0,74.0309,74.1435,73.9529,74.1262,27951.0
2017-05-26 10:20:00,85.54,85.59,85.5,85.57,15806.0,74.1262,74.1695,74.0916,74.1522,15806.0
2017-05-26 10:30:00,85.59,85.61,85.52,85.53,15412.0,74.1695,74.1869,74.1089,74.1175,15412.0
2017-05-26 10:40:00,85.53,85.57,85.51,85.56,23843.0,74.1175,74.1522,74.1002,74.1435,23843.0
2017-05-26 10:50:00,85.55,85.56,85.5,85.51,21659.0,74.1349,74.1435,74.0916,74.1002,21659.0
2017-05-26 11:00:00,85.51,85.54,85.42,85.42,89788.0,74.1002,74.1262,74.0222,74.0222,89788.0
2017-05-26 11:10:00,85.42,85.48,85.39,85.44,12555.0,74.0222,74.0742,73.9962,74.0396,12555.0
2017-05-26 11:20:00,85.44,85.44,85.31,85.4,32665.0,74.0396,74.0396,73.9269,74.0049,32665.0
2017-05-26 11:30:00,85.42,85.46,85.33,85.34,35455.0,74.0222,74.0569,73.9442,73.9529,35455.0
2017-05-26 11:40:00,85.34,85.34,85.29,85.31,15654.0,73.9529,73.9529,73.9096,73.9269,15654.0
2017-05-26 11:50:00,85.31,85.4,85.26,85.29,25225.0,73.9269,74.0049,73.8836,73.9096,25225.0
2017-05-26 12:00:00,85.29,85.52,85.29,85.51,49677.0,73.9096,74.1089,73.9096,74.1002,49677.0
2017-05-26 12:10:00,85.52,85.53,85.48,85.48,60788.0,74.1089,74.1175,74.0742,74.0742,60788.0
2017-05-26 12:20:00,85.48,85.54,85.43,85.53,25895.0,74.0742,74.1262,74.0309,74.1175,25895.0
2017-05-26 12:30:00,85.54,85.57,85.41,85.42,72164.0,74.1262,74.1522,74.0136,74.0222,72164.0
2017-05-26 12:40:00,85.42,85.44,85.36,85.37,16430.0,74.0222,74.0396,73.9702,73.9789,16430.0
2017-05-26 12:50:00,85.37,85.39,85.29,85.32,27748.0,73.9789,73.9962,73.9096,73.9356,27748.0
2017-05-26 13:00:00,85.34,85.37,85.28,85.37,22382.0,73.9529,73.9789,73.9009,73.9789,22382.0
2017-05-26 13:10:00,85.36,85.41,85.33,85.35,14897.0,73.9702,74.0136,73.9442,73.9616,14897.0
2017-05-26 13:20:00,85.34,85.45,85.34,85.43,15017.0,73.9529,74.0482,73.9529,74.0309,15017.0
2017-05-26 13:30:00,85.44,85.44,85.36,85.36,11809.0,74.0396,74.0396,73.9702,73.9702,11809.0
2017-05-26 13:40:00,85.36,85.43,85.35,85.36,12683.0,73.9702,74.0309,73.9616,73.9702,12683.0
2017-05-26 13:50:00,85.32,85.36,85.32,85.36,20044.0,73.9356,73.9702,73.9356,73.9702,20044.0
2017-05-26 14:00:00,85.36,85.41,85.33,85.38,20021.0,73.9702,74.0136,73.9442,73.9876,20021.0
2017-05-26 14:10:00,85.38,85.4,85.34,85.34,19001.0,73.9876,74.0049,73.9529,73.9529,19001.0
2017-05-26 14:20:00,85.34,85.36,85.26,85.29,19009.0,73.9529,73.9702,73.8836,73.9096,19009.0
2017-05-26 14:30:00,85.3,85.36,85.3,85.31,14677.0,73.9182,73.9702,73.9182,73.9269,14677.0
2017-05-26 14:40:00,85.32,85.39,85.29,85.33,17209.0,73.9356,73.9962,73.9096,73.9442,17209.0
2017-05-26 14:50:00,85.34,85.41,85.33,85.35,29314.0,73.9529,74.0136,73.9442,73.9616,29314.0
2017-05-26 15:00:00,85.35,85.36,85.27,85.31,17356.0,73.9616,73.9702,73.8922,73.9269,17356.0
2017-05-26 15:10:00,85.31,85.34,85.29,85.34,18519.0,73.9269,73.9529,73.9096,73.9529,18519.0
2017-05-26 15:20:00,85.32,85.33,85.27,85.3,18443.0,73.9356,73.9442,73.8922,73.9182,18443.0
2017-05-26 15:30:00,85.31,85.35,85.31,85.31,27451.0,73.9269,73.9616,73.9269,73.9269,27451.0
2017-05-26 15:40:00,85.31,85.32,85.27,85.28,46094.0,73.9269,73.9356,73.8922,73.9009,46094.0
2017-05-26 15:50:00,85.28,85.3,85.24,85.28,116146.0,73.9009,73.9182,73.8662,73.9009,116146.0
2017-05-30 09:30:00,85.0,85.23,84.79,85.1,34406.0,73.6583,73.8576,73.4763,73.7449,34406.0
2017-05-30 09:40:00,85.1,85.14,85.02,85.1,17536.0,73.7449,73.7796,73.6756,73.7449,17536.0
2017-05-30 09:50:00,85.14,85.14,84.92,84.95,16778.0,73.7796,73.7796,73.5889,73.6149,16778.0
2017-05-30 10:00:00,84.97,85.04,84.86,84.88,18794.0,73.6323,73.6929,73.5369,73.5543,18794.0
2017-05-30 10:10:00,84.89,84.92,84.85,84.89,14656.0,73.5629,73.5889,73.5283,73.5629,14656.0
2017-05-30 10:20:00,84.85,85.01,84.83,84.94,20624.0,73.5283,73.6669,73.511,73.6063,20624.0
2017-05-30 10:30:00,84.92,85.19,84.91,85.19,15020.0,73.5889,73.8229,73.5803,73.8229,15020.0
2017-05-30 10:40:00,85.22,85.22,85.11,85.14,17065.0,73.8489,73.8489,73.7536,73.7796,17065.0
2017-05-30 10:50:00,85.15,85.15,85.04,85.09,14526.0,73.7883,73.7883,73.6929,73.7363,14526.0
2017-05-30 11:00:00,85.09,85.18,85.09,85.14,14121.0,73.7363,73.8142,73.7363,73.7796,14121.0
2017-05-30 11:10:00,85.14,85.21,85.14,85.2,12869.0,73.7796,73.8402,73.7796,73.8316,12869.0
2017-05-30 11:20:00,85.2,85.24,85.18,85.2,10454.0,73.8316,73.8662,73.8142,73.8316,10454.0
2017-05-30 11:30:00,85.2,85.26,85.2,85.22,12669.0,73.8316,73.8836,73.8316,73.8489,12669.0
2017-05-30 11:40:00,85.23,85.32,85.2,85.3,66750.0,73.8576,73.9356,73.8316,73.9182,66750.0
2017-05-30 11:50:00,85.31,85.31,85.11,85.11,13604.0,73.9269,73.9269,73.7536,73.7536,13604.0
2017-05-30 12:00:00,85.12,85.2,85.11,85.14,10794.0,73.7623,73.8316,73.7536,73.7796,10794.0
2017-05-30 12:10:00,85.12,85.15,85.07,85.09,6703.0,73.7623,73.7883,73.7189,73.7363,6703.0
2017-05-30 12:20:00,85.09,85.21,85.09,85.19,14292.0,73.7363,73.8402,73.7363,73.8229,14292.0
2017-05-30 12:30:00,85.19,85.27,85.19,85.24,10012.0,73.8229,73.8922,73.8229,73.8662,10012.0
2017-05-30 12:40:00,85.24,85.24,85.16,85.17,8992.0,73.8662,73.8662,73.7969,73.8056,8992.0
2017-05-30 12:50:00,85.16,85.16,85.11,85.14,7025.0,73.7969,73.7969,73.7536,73.7796,7025.0
2017-05-30 13:00:00,85.15,85.22,85.14,85.21,9017.0,73.7883,73.8489,73.7796,73.8402,9017.0
2017-05-30 13:10:00,85.21,85.24,85.18,85.23,11115.0,73.8402,73.8662,73.8142,73.8576,11115.0
2017-05-30 13:20:00,85.22,85.25,85.21,85.23,10423.0,73.8489,73.8749,73.8402,73.8576,10423.0
2017-05-30 13:30:00,85.23,85.23,85.2,85.2,9274.0,73.8576,73.8576,73.8316,73.8316,9274.0
2017-05-30 13:40:00,85.2,85.21,85.05,85.14,33705.0,73.8316,73.8402,73.7016,73.7796,33705.0
2017-05-30 13:50:00,85.13,85.15,85.09,85.11,7713.0,73.7709,73.7883,73.7363,73.7536,7713.0
2017-05-30 14:00:00,85.11,85.15,85.1,85.13,7003.0,73.7536,73.7883,73.7449,73.7709,7003.0
2017-05-30 14:10:00,85.13,85.22,85.12,85.22,48001.0,73.7709,73.8489,73.7623,73.8489,48001.0
2017-05-30 14:20:00,85.21,85.22,85.19,85.22,15370.0,73.8402,73.8489,73.8229,73.8489,15370.0
2017-05-30 14:30:00,85.22,85.22,85.19,85.19,14397.0,73.8489,73.8489,73.8229,73.8229,14397.0
2017-05-30 14:40:00,85.2,85.3,85.16,85.3,21946.0,73.8316,73.9182,73.7969,73.9182,21946.0
2017-05-30 14:50:00,85.3,85.33,85.28,85.31,12456.0,73.9182,73.9442,73.9009,73.9269,12456.0
2017-05-30 15:00:00,85.31,85.31,85.22,85.23,14572.0,73.9269,73.9269,73.8489,73.8576,14572.0
2017-05-30 15:10:00,85.23,85.3,85.23,85.28,16504.0,73.8576,73.9182,73.8576,73.9009,16504.0
2017-05-30 15:20:00,85.28,85.3,85.2,85.29,22654.0,73.9009,73.9182,73.8316,73.9096,22654.0
2017-05-30 15:30:00,85.28,85.38,85.28,85.33,28126.0,73.9009,73.9876,73.9009,73.9442,28126.0
2017-05-30 15:40:00,85.34,85.39,85.34,85.37,37563.0,73.9529,73.9962,73.9529,73.9789,37563.0
2017-05-30 15:50:00,85.38,85.38,85.3,85.3,66192.0,73.9876,73.9876,73.9182,73.9182,66192.0
2017-05-31 09:30:00,85.53,85.67,85.43,85.67,34309.0,74.1175,74.2389,74.0309,74.2389,34309.0
2017-05-31 09:40:00,85.65,85.73,85.53,85.53,13722.0,74.2215,74.2909,74.1175,74.1175,13722.0
2017-05-31 09:50:00,85.55,85.59,85.4,85.46,14432.0,74.1349,74.1695,74.0049,74.0569,14432.0
2017-05-31 10:00:00,85.46,85.49,85.33,85.38,18901.0,74.0569,74.0829,73.9442,73.9876,18901.0
2017-05-31 10:10:00,85.39,85.46,85.35,85.45,17611.0,73.9962,74.0569,73.9616,74.0482,17611.0
2017-05-31 10:20:00,85.45,85.45,85.36,85.39,15073.0,74.0482,74.0482,73.9702,73.9962,15073.0
2017-05-31 10:30:00,85.38,85.38,85.28,85.35,15687.0,73.9876,73.9876,73.9009,73.9616,15687.0
2017-05-31 10:40:00,85.36,85.52,85.36,85.47,21171.0,73.9702,74.1089,73.9702,74.0656,21171.0
2017-05-31 10:50:00,85.48,85.66,85.48,85.66,18485.0,74.0742,74.2302,74.0742,74.2302,18485.0
2017-05-31 11:00:00,85.64,85.65,85.54,85.59,24667.0,74.2129,74.2215,74.1262,74.1695,24667.0
2017-05-31 11:10:00,85.58,85.6,85.45,85.49,20095.0,74.1609,74.1782,74.0482,74.0829,20095.0
2017-05-31 11:20:00,85.49,85.6,85.45,85.52,21106.0,74.0829,74.1782,74.0482,74.1089,21106.0
2017-05-31 11:30:00,85.51,85.52,85.41,85.41,33889.0,74.1002,74.1089,74.0136,74.0136,33889.0
2017-05-31 11:40:00,85.4,85.49,85.39,85.48,16142.0,74.0049,74.0829,73.9962,74.0742,16142.0
2017-05-31 11:50:00,85.49,85.6,85.48,85.59,18423.0,74.0829,74.1782,74.0742,74.1695,18423.0
2017-05-31 12:00:00,85.59,85.63,85.57,85.61,19539.0,74.1695,74.2042,74.1522,74.1869,19539.0
2017-05-31 12:10:00,85.62,85.65,85.61,85.63,16861.0,74.1955,74.2215,74.1869,74.2042,16861.0
2017-05-31 12:20:00,85.63,85.63,85.54,85.59,23844.0,74.2042,74.2042,74.1262,74.1695,23844.0
2017-05-31 12:30:00,85.58,85.6,85.51,85.51,25109.0,74.1609,74.1782,74.1002,74.1002,25109.0
2017-05-31 12:40:00,85.51,85.51,85.37,85.37,12401.0,74.1002,74.1002,73.9789,73.9789,12401.0
2017-05-31 12:50:00,85.38,85.43,85.35,85.41,12702.0,73.9876,74.0309,73.9616,74.0136,12702.0
2017-05-31 13:00:00,85.41,85.47,85.4,85.46,19548.0,74.0136,74.0656,74.0049,74.0569,19548.0
2017-05-31 13:10:00,85.46,85.56,85.4,85.41,24406.0,74.0569,74.1435,74.0049,74.0136,24406.0
2017-05-31 13:20:00,85.41,85.42,85.37,85.4,10527.0,74.0136,74.0222,73.9789,74.0049,10527.0
2017-05-31 13:30:00,85.39,85.45,85.39,85.44,15110.0,73.9962,74.0482,73.9962,74.0396,15110.0
2017-05-31 13:40:00,85.45,85.51,85.43,85.49,20138.0,74.0482,74.1002,74.0309,74.0829,20138.0
2017-05-31 13:50:00,85.5,85.54,85.45,85.51,19553.0,74.0916,74.1262,74.0482,74.1002,19553.0
2017-05-31 14:00:00,85.53,85.56,85.47,85.49,23299.0,74.1175,74.1435,74.0656,74.0829,23299.0
2017-05-31 14:10:00,85.48,85.54,85.43,85.53,22711.0,74.0742,74.1262,74.0309,74.1175,22711.0
2017-05-31 14:20:00,85.52,85.58,85.5,85.58,25433.0,74.1089,74.1609,74.0916,74.1609,25433.0
2017-05-31 14:30:00,85.58,85.65,85.56,85.65,20143.0,74.1609,74.2215,74.1435,74.2215,20143.0
2017-05-31 14:40:00,85.65,85.67,85.63,85.66,28492.0,74.2215,74.2389,74.2042,74.2302,28492.0
2017-05-31 14:50:00,85.66,85.74,85.62,85.72,40073.0,74.2302,74.2995,74.1955,74.2822,40073.0
2017-05-31 15:00:00,85.72,85.77,85.62,85.66,28390.0,74.2822,74.3255,74.1955,74.2302,28390.0
2017-05-31 15:10:00,85.66,85.76,85.64,85.74,33535.0,74.2302,74.3169,74.2129,74.2995,33535.0
2017-05-31 15:20:00,85.75,85.85,85.74,85.76,32875.0,74.3082,74.3948,74.2995,74.3169,32875.0
2017-05-31 15:30:00,85.76,85.86,85.76,85.86,48218.0,74.3169,74.4035,74.3169,74.4035,48218.0
2017-05-31 15:40:00,85.86,85.96,85.84,85.94,86032.0,74.4035,74.4902,74.3862,74.4728,86032.0
2017-05-31 15:50:00,85.93,85.94,85.82,85.87,150228.0,74.4642,74.4728,74.3689,74.4122,150228.0
2017-06-01 09:30:00,85.87,86.29,85.87,86.15,27219.0,74.4122,74.7761,74.4122,74.6548,27219.0
2017-06-01 09:40:00,86.12,86.16,86.0,86.16,12337.0,74.6288,74.6635,74.5248,74.6635,12337.0
2017-06-01 09:50:00,86.2,86.25,86.08,86.23,14508.0,74.6981,74.7415,74.5942,74.7241,14508.0
2017-06-01 10:00:00,86.23,86.24,86.09,86.11,24676.0,74.7241,74.7328,74.6028,74.6202,24676.0
2017-06-01 10:10:00,86.11,86.2,86.07,86.18,29711.0,74.6202,74.6981,74.5855,74.6808,29711.0
2017-06-01 10:20:00,86.18,86.27,86.07,86.17,27583.0,74.6808,74.7588,74.5855,74.6722,27583.0
2017-06-01 10:30:00,86.17,86.23,86.05,86.09,34705.0,74.6722,74.7241,74.5682,74.6028,34705.0
2017-06-01 10:40:00,86.08,86.19,86.07,86.09,31744.0,74.5942,74.6895,74.5855,74.6028,31744.0
2017-06-01 10:50:00,86.07,86.07,85.94,86.0,14999.0,74.5855,74.5855,74.4728,74.5248,14999.0
2017-06-01 11:00:00,86.0,86.07,86.0,86.03,19314.0,74.5248,74.5855,74.5248,74.5508,19314.0
2017-06-01 11:10:00,86.03,86.05,85.95,86.05,13904.0,74.5508,74.5682,74.4815,74.5682,13904.0
2017-06-01 11:20:00,86.03,86.12,86.03,86.08,11561.0,74.5508,74.6288,74.5508,74.5942,11561.0
2017-06-01 11:30:00,86.09,86.13,86.04,86.13,18862.0,74.6028,74.6375,74.5595,74.6375,18862.0
2017-06-01 11:40:00,86.12,86.15,86.08,86.15,12706.0,74.6288,74.6548,74.5942,74.6548,12706.0
2017-06-01 11:50:00,86.15,86.2,86.12,86.16,14615.0,74.6548,74.6981,74.6288,74.6635,14615.0
2017-06-01 12:00:00,86.17,86.22,86.13,86.21,16069.0,74.6722,74.7155,74.6375,74.7068,16069.0
2017-06-01 12:10:00,86.21,86.29,86.19,86.28,24947.0,74.7068,74.7761,74.6895,74.7675,24947.0
2017-06-01 12:20:00,86.28,86.41,86.27,86.36,23764.0,74.7675,74.8801,74.7588,74.8368,23764.0
2017-06-01 12:30:00,86.36,86.55,86.36,86.42,65717.0,74.8368,75.0014,74.8368,74.8888,65717.0
2017-06-01 12:40:00,86.42,86.53,86.42,86.46,57902.0,74.8888,74.9841,74.8888,74.9235,57902.0
2017-06-01 12:50:00,86.45,86.69,86.44,86.45,92606.0,74.9148,75.1228,74.9061,74.9148,92606.0
2017-06-01 13:00:00,86.46,86.59,86.42,86.59,38322.0,74.9235,75.0361,74.8888,75.0361,38322.0
2017-06-01 13:10:00,86.58,86.58,86.45,86.49,32191.0,75.0274,75.0274,74.9148,74.9495,32191.0
2017-06-01 13:20:00,86.47,86.54,86.46,86.48,18139.0,74.9321,74.9928,74.9235,74.9408,18139.0
2017-06-01 13:30:00,86.47,86.51,86.45,86.47,47459.0,74.9321,74.9668,74.9148,74.9321,47459.0
2017-06-01 13:40:00,86.48,86.52,86.43,86.5,62014.0,74.9408,74.9754,74.8975,74.9581,62014.0
2017-06-01 13:50:00,86.51,86.51,86.44,86.44,21118.0,74.9668,74.9668,74.9061,74.9061,21118.0
2017-06-01 14:00:00,86.44,86.5,86.41,86.5,48785.0,74.9061,74.9581,74.8801,74.9581,48785.0
2017-06-01 14:10:00,86.5,86.6,86.49,86.57,19986.0,74.9581,75.0448,74.9495,75.0188,19986.0
2017-06-01 14:20:00,86.57,86.58,86.52,86.56,17207.0,75.0188,75.0274,74.9754,75.0101,17207.0
2017-06-01 14:30:00,86.55,86.58,86.5,86.51,19889.0,75.0014,75.0274,74.9581,74.9668,19889.0
2017-06-01 14:40:00,86.51,86.52,86.46,86.49,24453.0,74.9668,74.9754,74.9235,74.9495,24453.0
2017-06-01 14:50:00,86.49,86.51,86.33,86.34,28658.0,74.9495,74.9668,74.8108,74.8195,28658.0
2017-06-01 15:00:00,86.35,86.5,86.34,86.45,36796.0,74.8281,74.9581,74.8195,74.9148,36796.0
2017-06-01 15:10:00,86.45,86.52,86.45,86.52,21939.0,74.9148,74.9754,74.9148,74.9754,21939.0
2017-06-01 15:20:00,86.52,86.56,86.48,86.55,46903.0,74.9754,75.0101,74.9408,75.0014,46903.0
2017-06-01 15:30:00,86.55,86.59,86.51,86.56,45709.0,75.0014,75.0361,74.9668,75.0101,45709.0
2017-06-01 15:40:00,86.56,86.63,86.54,86.61,48516.0,75.0101,75.0708,74.9928,75.0534,48516.0
2017-06-01 15:50:00,86.62,86.75,86.62,86.74,112270.0,75.0621,75.1748,75.0621,75.1661,112270.0
2017-06-02 09:30:00,86.69,87.32,86.54,86.54,46722.0,75.1228,75.6687,74.9928,74.9928,46722.0
2017-06-02 09:40:00,86.54,86.64,86.39,86.63,30980.0,74.9928,75.0794,74.8628,75.0708,30980.0
2017-06-02 09:50:00,86.62,86.71,86.53,86.58,15279.0,75.0621,75.1401,74.9841,75.0274,15279.0
2017-06-02 10:00:00,86.56,86.67,86.55,86.56,14183.0,75.0101,75.1054,75.0014,75.0101,14183.0
2017-06-02 10:10:00,86.57,86.57,86.45,86.53,17084.0,75.0188,75.0188,74.9148,74.9841,17084.0
2017-06-02 10:20:00,86.53,86.64,86.53,86.63,14900.0,74.9841,75.0794,74.9841,75.0708,14900.0
2017-06-02 10:30:00,86.63,86.65,86.45,86.45,11556.0,75.0708,75.0881,74.9148,74.9148,11556.0
2017-06-02 10:40:00,86.45,86.53,86.43,86.46,15189.0,74.9148,74.9841,74.8975,74.9235,15189.0
2017-06-02 10:50:00,86.47,86.55,86.45,86.52,9846.0,74.9321,75.0014,74.9148,74.9754,9846.0
2017-06-02 11:00:00,86.5,86.59,86.5,86.59,71998.0,74.9581,75.0361,74.9581,75.0361,71998.0
2017-06-02 11:10:00,86.6,86.62,86.53,86.58,24223.0,75.0448,75.0621,74.9841,75.0274,24223.0
2017-06-02 11:20:00,86.58,86.74,86.54,86.74,31320.0,75.0274,75.1661,74.9928,75.1661,31320.0
2017-06-02 11:30:00,86.75,86.83,86.72,86.82,16207.0,75.1748,75.2441,75.1488,75.2354,16207.0
2017-06-02 11:40:00,86.83,86.83,86.69,86.79,19554.0,75.2441,75.2441,75.1228,75.2094,19554.0
2017-06-02 11:50:00,86.79,86.81,86.73,86.74,13438.0,75.2094,75.2268,75.1574,75.1661,13438.0
2017-06-02 12:00:00,86.74,86.75,86.55,86.55,10307.0,75.1661,75.1748,75.0014,75.0014,10307.0
2017-06-02 12:10:00,86.58,86.6,86.56,86.57,19892.0,75.0274,75.0448,75.0101,75.0188,19892.0
2017-06-02 12:20:00,86.58,86.66,86.56,86.65,23742.0,75.0274,75.0968,75.0101,75.0881,23742.0
2017-06-02 12:30:00,86.61,86.65,86.61,86.63,7790.0,75.0534,75.0881,75.0534,75.0708,7790.0
2017-06-02 12:40:00,86.63,86.68,86.62,86.68,13794.0,75.0708,75.1141,75.0621,75.1141,13794.0
2017-06-02 12:50:00,86.67,86.7,86.65,86.66,13050.0,75.1054,75.1314,75.0881,75.0968,13050.0
2017-06-02 13:00:00,86.67,86.7,86.65,86.7,16777.0,75.1054,75.1314,75.0881,75.1314,16777.0
2017-06-02 13:10:00,86.7,86.73,86.68,86.7,14967.0,75.1314,75.1574,75.1141,75.1314,14967.0
2017-06-02 13:20:00,86.71,86.79,86.69,86.75,28572.0,75.1401,75.2094,75.1228,75.1748,28572.0
2017-06-02 13:30:00,86.75,86.87,86.75,86.85,14725.0,75.1748,75.2787,75.1748,75.2614,14725.0
2017-06-02 13:40:00,86.84,86.85,86.73,86.78,23565.0,75.2528,75.2614,75.1574,75.2008,23565.0
2017-06-02 13:50:00,86.78,86.84,86.78,86.82,24639.0,75.2008,75.2528,75.2008,75.2354,24639.0
2017-06-02 14:00:00,86.8,86.83,86.76,86.82,24699.0,75.2181,75.2441,75.1834,75.2354,24699.0
2017-06-02 14:10:00,86.82,86.97,86.82,86.88,83364.0,75.2354,75.3654,75.2354,75.2874,83364.0
2017-06-02 14:20:00,86.88,86.9,86.76,86.76,21861.0,75.2874,75.3047,75.1834,75.1834,21861.0
2017-06-02 14:30:00,86.77,86.8,86.72,86.74,11645.0,75.1921,75.2181,75.1488,75.1661,11645.0
2017-06-02 14:40:00,86.73,86.74,86.65,86.66,12846.0,75.1574,75.1661,75.0881,75.0968,12846.0
2017-06-02 14:50:00,86.66,86.73,86.66,86.72,13045.0,75.0968,75.1574,75.0968,75.1488,13045.0
2017-06-02 15:00:00,86.72,86.74,86.69,86.74,12141.0,75.1488,75.1661,75.1228,75.1661,12141.0
2017-06-02 15:10:00,86.74,86.8,86.73,86.79,37387.0,75.1661,75.2181,75.1574,75.2094,37387.0
2017-06-02 15:20:00,86.79,86.81,86.78,86.78,19740.0,75.2094,75.2268,75.2008,75.2008,19740.0
2017-06-02 15:30:00,86.79,86.82,86.78,86.79,26101.0,75.2094,75.2354,75.2008,75.2094,26101.0
2017-06-02 15:40:00,86.79,86.79,86.58,86.61,61764.0,75.2094,75.2094,75.0274,75.0534,61764.0
2017-06-02 15:50:00,86.61,86.73,86.6,86.65,156383.0,75.0534,75.1574,75.0448,75.0881,156383.0
2017-06-05 09:30:00,86.67,86.86,86.49,86.76,48419.0,75.1054,75.2701,74.9495,75.1834,48419.0
2017-06-05 09:40:00,86.77,86.86,86.55,86.8,32943.0,75.1921,75.2701,75.0014,75.2181,32943.0
2017-06-05 09:50:00,86.8,86.9,86.68,86.76,24708.0,75.2181,75.3047,75.1141,75.1834,24708.0
2017-06-05 10:00:00,86.76,86.86,86.76,86.84,23479.0,75.1834,75.2701,75.1834,75.2528,23479.0
2017-06-05 10:10:00,86.84,86.98,86.83,86.97,19895.0,75.2528,75.3741,75.2441,75.3654,19895.0
2017-06-05 10:20:00,86.98,86.99,86.86,86.86,15422.0,75.3741,75.3827,75.2701,75.2701,15422.0
2017-06-05 10:30:00,86.86,86.87,86.77,86.81,13013.0,75.2701,75.2787,75.1921,75.2268,13013.0
2017-06-05 10:40:00,86.82,86.87,86.81,86.85,9970.0,75.2354,75.2787,75.2268,75.2614,9970.0
2017-06-05 10:50:00,86.85,86.87,86.71,86.72,12122.0,75.2614,75.2787,75.1401,75.1488,12122.0
2017-06-05 11:00:00,86.75,86.78,86.72,86.77,25045.0,75.1748,75.2008,75.1488,75.1921,25045.0
2017-06-05 11:10:00,86.78,86.79,86.71,86.73,13197.0,75.2008,75.2094,75.1401,75.1574,13197.0
2017-06-05 11:20:00,86.73,86.73,86.63,86.67,11081.0,75.1574,75.1574,75.0708,75.1054,11081.0
2017-06-05 11:30:00,86.64,86.76,86.64,86.76,13775.0,75.0794,75.1834,75.0794,75.1834,13775.0
2017-06-05 11:40:00,86.76,86.76,86.71,86.75,28125.0,75.1834,75.1834,75.1401,75.1748,28125.0
2017-06-05 11:50:00,86.74,86.82,86.74,86.82,37922.0,75.1661,75.2354,75.1661,75.2354,37922.0
2017-06-05 12:00:00,86.81,86.86,86.8,86.84,6770.0,75.2268,75.2701,75.2181,75.2528,6770.0
2017-06-05 12:10:00,86.83,86.85,86.82,86.85,11609.0,75.2441,75.2614,75.2354,75.2614,11609.0
2017-06-05 12:20:00,86.84,86.84,86.79,86.8,15947.0,75.2528,75.2528,75.2094,75.2181,15947.0
2017-06-05 12:30:00,86.8,86.83,86.7,86.74,34660.0,75.2181,75.2441,75.1314,75.1661,34660.0
2017-06-05 12:40:00,86.74,86.74,86.66,86.68,11450.0,75.1661,75.1661,75.0968,75.1141,11450.0
2017-06-05 12:50:00,86.67,86.72,86.65,86.72,10539.0,75.1054,75.1488,75.0881,75.1488,10539.0
2017-06-05 13:00:00,86.72,86.74,86.66,86.73,8799.0,75.1488,75.1661,75.0968,75.1574,8799.0
2017-06-05 13:10:00,86.72,86.75,86.7,86.71,9961.0,75.1488,75.1748,75.1314,75.1401,9961.0
2017-06-05 13:20:00,86.71,86.72,86.67,86.7,5877.0,75.1401,75.1488,75.1054,75.1314,5877.0
2017-06-05 13:30:00,86.69,86.7,86.64,86.69,13089.0,75.1228,75.1314,75.0794,75.1228,13089.0
2017-06-05 13:40:00,86.7,86.78,86.69,86.74,8900.0,75.1314,75.2008,75.1228,75.1661,8900.0
2017-06-05 13:50:00,86.75,86.86,86.74,86.86,25585.0,75.1748,75.2701,75.1661,75.2701,25585.0
2017-06-05 14:00:00,86.86,86.9,86.82,86.83,8841.0,75.2701,75.3047,75.2354,75.2441,8841.0
2017-06-05 14:10:00,86.83,86.86,86.81,86.86,13515.0,75.2441,75.2701,75.2268,75.2701,13515.0
2017-06-05 14:20:00,86.86,86.91,86.84,86.89,20971.0,75.2701,75.3134,75.2528,75.2961,20971.0
2017-06-05 14:30:00,86.88,86.9,86.85,86.86,10409.0,75.2874,75.3047,75.2614,75.2701,10409.0
2017-06-05 14:40:00,86.87,86.87,86.82,86.87,11693.0,75.2787,75.2787,75.2354,75.2787,11693.0
2017-06-05 14:50:00,86.87,86.87,86.77,86.78,8928.0,75.2787,75.2787,75.1921,75.2008,8928.0
2017-06-05 15:00:00,86.77,86.8,86.76,86.76,6863.0,75.1921,75.2181,75.1834,75.1834,6863.0
2017-06-05 15:10:00,86.77,86.79,86.72,86.72,8328.0,75.1921,75.2094,75.1488,75.1488,8328.0
2017-06-05 15:20:00,86.72,86.73,86.65,86.67,17174.0,75.1488,75.1574,75.0881,75.1054,17174.0
2017-06-05 15:30:00,86.68,86.71,86.65,86.7,20844.0,75.1141,75.1401,75.0881,75.1314,20844.0
2017-06-05 15:40:00,86.7,86.73,86.6,86.61,44370.0,75.1314,75.1574,75.0448,75.0534,44370.0
2017-06-05 15:50:00,86.6,86.63,86.54,86.56,65899.0,75.0448,75.0708,74.9928,75.0101,65899.0
2017-06-06 09:30:00,86.02,86.64,86.02,86.64,47130.0,74.5422,75.0794,74.5422,75.0794,47130.0
2017-06-06 09:40:00,86.64,86.67,86.48,86.62,29463.0,75.0794,75.1054,74.9408,75.0621,29463.0
2017-06-06 09:50:00,86.65,86.67,86.51,86.61,15160.0,75.0881,75.1054,74.9668,75.0534,15160.0
2017-06-06 10:00:00,86.64,86.64,86.42,86.51,16526.0,75.0794,75.0794,74.8888,74.9668,16526.0
2017-06-06 10:10:00,86.51,86.52,86.48,86.51,21784.0,74.9668,74.9754,74.9408,74.9668,21784.0
2017-06-06 10:20:00,86.51,86.53,86.44,86.45,24146.0,74.9668,74.9841,74.9061,74.9148,24146.0
2017-06-06 10:30:00,86.45,86.52,86.45,86.48,13228.0,74.9148,74.9754,74.9148,74.9408,13228.0
2017-06-06 10:40:00,86.48,86.52,86.4,86.41,15798.0,74.9408,74.9754,74.8715,74.8801,15798.0
2017-06-06 10:50:00,86.4,86.51,86.33,86.49,20722.0,74.8715,74.9668,74.8108,74.9495,20722.0
2017-06-06 11:00:00,86.51,86.51,86.45,86.45,14791.0,74.9668,74.9668,74.9148,74.9148,14791.0
2017-06-06 11:10:00,86.45,86.47,86.42,86.46,7831.0,74.9148,74.9321,74.8888,74.9235,7831.0
2017-06-06 11:20:00,86.47,86.52,86.45,86.51,9977.0,74.9321,74.9754,74.9148,74.9668,9977.0
2017-06-06 11:30:00,86.5,86.63,86.49,86.63,24870.0,74.9581,75.0708,74.9495,75.0708,24870.0
2017-06-06 11:40:00,86.62,86.67,86.6,86.6,8513.0,75.0621,75.1054,75.0448,75.0448,8513.0
2017-06-06 11:50:00,86.6,86.77,86.6,86.76,19024.0,75.0448,75.1921,75.0448,75.1834,19024.0
2017-06-06 12:00:00,86.75,86.78,86.73,86.77,7053.0,75.1748,75.2008,75.1574,75.1921,7053.0
2017-06-06 12:10:00,86.77,86.83,86.75,86.83,7364.0,75.1921,75.2441,75.1748,75.2441,7364.0
2017-06-06 12:20:00,86.81,86.83,86.68,86.68,8604.0,75.2268,75.2441,75.1141,75.1141,8604.0
2017-06-06 12:30:00,86.68,86.7,86.64,86.67,8867.0,75.1141,75.1314,75.0794,75.1054,8867.0
2017-06-06 12:40:00,86.67,86.67,86.56,86.58,10641.0,75.1054,75.1054,75.0101,75.0274,10641.0
2017-06-06 12:50:00,86.6,86.66,86.57,86.57,8382.0,75.0448,75.0968,75.0188,75.0188,8382.0
2017-06-06 13:00:00,86.58,86.59,86.5,86.54,5930.0,75.0274,75.0361,74.9581,74.9928,5930.0
2017-06-06 13:10:00,86.55,86.55,86.43,86.52,6746.0,75.0014,75.0014,74.8975,74.9754,6746.0
2017-06-06 13:20:00,86.54,86.54,86.46,86.48,7347.0,74.9928,74.9928,74.9235,74.9408,7347.0
2017-06-06 13:30:00,86.47,86.5,86.42,86.45,13639.0,74.9321,74.9581,74.8888,74.9148,13639.0
2017-06-06 13:40:00,86.46,86.56,86.46,86.56,7973.0,74.9235,75.0101,74.9235,75.0101,7973.0
2017-06-06 13:50:00,86.56,86.57,86.52,86.53,10613.0,75.0101,75.0188,74.9754,74.9841,10613.0
2017-06-06 14:00:00,86.54,86.56,86.51,86.51,14863.0,74.9928,75.0101,74.9668,74.9668,14863.0
2017-06-06 14:10:00,86.49,86.5,86.45,86.5,11054.0,74.9495,74.9581,74.9148,74.9581,11054.0
2017-06-06 14:20:00,86.48,86.52,86.46,86.5,8790.0,74.9408,74.9754,74.9235,74.9581,8790.0
2017-06-06 14:30:00,86.5,86.57,86.46,86.54,7750.0,74.9581,75.0188,74.9235,74.9928,7750.0
2017-06-06 14:40:00,86.55,86.58,86.54,86.56,7022.0,75.0014,75.0274,74.9928,75.0101,7022.0
2017-06-06 14:50:00,86.56,86.57,86.51,86.55,15543.0,75.0101,75.0188,74.9668,75.0014,15543.0
2017-06-06 15:00:00,86.55,86.57,86.5,86.57,9773.0,75.0014,75.0188,74.9581,75.0188,9773.0
2017-06-06 15:10:00,86.56,86.58,86.51,86.55,15158.0,75.0101,75.0274,74.9668,75.0014,15158.0
2017-06-06 15:20:00,86.54,86.55,86.45,86.45,23154.0,74.9928,75.0014,74.9148,74.9148,23154.0
2017-06-06 15:30:00,86.46,86.46,86.33,86.4,33712.0,74.9235,74.9235,74.8108,74.8715,33712.0
2017-06-06 15:40:00,86.4,86.4,86.23,86.24,43772.0,74.8715,74.8715,74.7241,74.7328,43772.0
2017-06-06 15:50:00,86.24,86.3,86.24,86.26,54705.0,74.7328,74.7848,74.7328,74.7501,54705.0
2017-06-07 09:30:00,86.42,86.42,86.14,86.14,44433.0,74.8888,74.8888,74.6462,74.6462,44433.0
2017-06-07 09:40:00,86.13,86.51,86.13,86.48,39178.0,74.6375,74.9668,74.6375,74.9408,39178.0
2017-06-07 09:50:00,86.45,86.5,86.38,86.46,18425.0,74.9148,74.9581,74.8541,74.9235,18425.0
2017-06-07 10:00:00,86.45,86.51,86.43,86.51,18168.0,74.9148,74.9668,74.8975,74.9668,18168.0
2017-06-07 10:10:00,86.49,86.49,86.32,86.35,12263.0,74.9495,74.9495,74.8021,74.8281,12263.0
2017-06-07 10:20:00,86.34,86.35,86.15,86.17,11903.0,74.8195,74.8281,74.6548,74.6722,11903.0
2017-06-07 10:30:00,86.15,86.24,86.13,86.23,8896.0,74.6548,74.7328,74.6375,74.7241,8896.0
2017-06-07 10:40:00,86.22,86.29,86.12,86.27,18170.0,74.7155,74.7761,74.6288,74.7588,18170.0
2017-06-07 10:50:00,86.28,86.3,86.23,86.27,10201.0,74.7675,74.7848,74.7241,74.7588,10201.0
2017-06-07 11:00:00,86.28,86.42,86.27,86.42,10255.0,74.7675,74.8888,74.7588,74.8888,10255.0
2017-06-07 11:10:00,86.4,86.44,86.35,86.37,15976.0,74.8715,74.9061,74.8281,74.8455,15976.0
2017-06-07 11:20:00,86.38,86.4,86.33,86.34,14502.0,74.8541,74.8715,74.8108,74.8195,14502.0
2017-06-07 11:30:00,86.35,86.46,86.34,86.45,11403.0,74.8281,74.9235,74.8195,74.9148,11403.0
2017-06-07 11:40:00,86.45,86.45,86.4,86.43,11346.0,74.9148,74.9148,74.8715,74.8975,11346.0
2017-06-07 11:50:00,86.43,86.53,86.42,86.46,15788.0,74.8975,74.9841,74.8888,74.9235,15788.0
2017-06-07 12:00:00,86.45,86.49,86.38,86.44,11542.0,74.9148,74.9495,74.8541,74.9061,11542.0
2017-06-07 12:10:00,86.44,86.55,86.39,86.39,54930.0,74.9061,75.0014,74.8628,74.8628,54930.0
2017-06-07 12:20:00,86.4,86.44,86.31,86.39,24281.0,74.8715,74.9061,74.7935,74.8628,24281.0
2017-06-07 12:30:00,86.39,86.44,86.39,86.43,9968.0,74.8628,74.9061,74.8628,74.8975,9968.0
2017-06-07 12:40:00,86.45,86.46,86.32,86.36,15436.0,74.9148,74.9235,74.8021,74.8368,15436.0
2017-06-07 12:50:00,86.33,86.35,86.25,86.31,9076.0,74.8108,74.8281,74.7415,74.7935,9076.0
2017-06-07 13:00:00,86.33,86.34,86.27,86.27,14453.0,74.8108,74.8195,74.7588,74.7588,14453.0
2017-06-07 13:10:00,86.29,86.34,86.28,86.34,12949.0,74.7761,74.8195,74.7675,74.8195,12949.0
2017-06-07 13:20:00,86.31,86.33,86.24,86.31,10301.0,74.7935,74.8108,74.7328,74.7935,10301.0
2017-06-07 13:30:00,86.31,86.32,86.23,86.28,27500.0,74.7935,74.8021,74.7241,74.7675,27500.0
2017-06-07 13:40:00,86.28,86.33,86.26,86.31,11700.0,74.7675,74.8108,74.7501,74.7935,11700.0
2017-06-07 13:50:00,86.3,86.35,86.29,86.31,11654.0,74.7848,74.8281,74.7761,74.7935,11654.0
2017-06-07 14:00:00,86.32,86.43,86.3,86.41,18009.0,74.8021,74.8975,74.7848,74.8801,18009.0
2017-06-07 14:10:00,86.43,86.46,86.42,86.45,9343.0,74.8975,74.9235,74.8888,74.9148,9343.0
2017-06-07 14:20:00,86.45,86.56,86.45,86.54,11055.0,74.9148,75.0101,74.9148,74.9928,11055.0
2017-06-07 14:30:00,86.55,86.59,86.54,86.55,8414.0,75.0014,75.0361,74.9928,75.0014,8414.0
2017-06-07 14:40:00,86.55,86.56,86.45,86.5,15594.0,75.0014,75.0101,74.9148,74.9581,15594.0
2017-06-07 14:50:00,86.5,86.52,86.44,86.46,15989.0,74.9581,74.9754,74.9061,74.9235,15989.0
2017-06-07 15:00:00,86.46,86.53,86.44,86.52,18398.0,74.9235,74.9841,74.9061,74.9754,18398.0
2017-06-07 15:10:00,86.53,86.57,86.51,86.53,17395.0,74.9841,75.0188,74.9668,74.9841,17395.0
2017-06-07 15:20:00,86.54,86.58,86.52,86.52,15590.0,74.9928,75.0274,74.9754,74.9754,15590.0
2017-06-07 15:30:00,86.51,86.56,86.49,86.52,24843.0,74.9668,75.0101,74.9495,74.9754,24843.0
2017-06-07 15:40:00,86.52,86.64,86.51,86.61,43330.0,74.9754,75.0794,74.9668,75.0534,43330.0
2017-06-07 15:50:00,86.62,86.63,86.46,86.53,93569.0,75.0621,75.0708,74.9235,74.9841,93569.0
2017-06-08 09:30:00,86.56,86.63,86.15,86.3,26089.0,75.0101,75.0708,74.6548,74.7848,26089.0
2017-06-08 09:40:00,86.29,86.41,86.1,86.13,31388.0,74.7761,74.8801,74.6115,74.6375,31388.0
2017-06-08 09:50:00,86.13,86.15,85.77,85.83,42192.0,74.6375,74.6548,74.3255,74.3775,42192.0
2017-06-08 10:00:00,85.83,85.87,85.71,85.76,51173.0,74.3775,74.4122,74.2735,74.3169,51173.0
2017-06-08 10:10:00,85.76,85.87,85.61,85.81,73286.0,74.3169,74.4122,74.1869,74.3602,73286.0
2017-06-08 10:20:00,85.83,85.83,85.48,85.53,27590.0,74.3775,74.3775,74.0742,74.1175,27590.0
2017-06-08 10:30:00,85.55,85.71,85.54,85.6,17161.0,74.1349,74.2735,74.1262,74.1782,17161.0
2017-06-08 10:40:00,85.6,85.62,85.53,85.62,16752.0,74.1782,74.1955,74.1175,74.1955,16752.0
2017-06-08 10:50:00,85.64,85.67,85.45,85.53,26168.0,74.2129,74.2389,74.0482,74.1175,26168.0
2017-06-08 11:00:00,85.52,85.56,85.39,85.46,46253.0,74.1089,74.1435,73.9962,74.0569,46253.0
2017-06-08 11:10:00,85.47,85.47,85.09,85.19,102716.0,74.0656,74.0656,73.7363,73.8229,102716.0
2017-06-08 11:20:00,85.19,85.25,85.0,85.05,65785.0,73.8229,73.8749,73.6583,73.7016,65785.0
2017-06-08 11:30:00,85.04,85.11,84.98,85.09,66714.0,73.6929,73.7536,73.6409,73.7363,66714.0
2017-06-08 11:40:00,85.1,85.13,85.03,85.09,60044.0,73.7449,73.7709,73.6843,73.7363,60044.0
2017-06-08 11:50:00,85.09,85.13,85.01,85.08,25953.0,73.7363,73.7709,73.6669,73.7276,25953.0
2017-06-08 12:00:00,85.08,85.28,85.07,85.22,24340.0,73.7276,73.9009,73.7189,73.8489,24340.0
2017-06-08 12:10:00,85.24,85.31,85.23,85.31,36151.0,73.8662,73.9269,73.8576,73.9269,36151.0
2017-06-08 12:20:00,85.31,85.31,85.14,85.19,23933.0,73.9269,73.9269,73.7796,73.8229,23933.0
2017-06-08 12:30:00,85.18,85.26,85.16,85.19,30356.0,73.8142,73.8836,73.7969,73.8229,30356.0
2017-06-08 12:40:00,85.2,85.25,85.16,85.16,12370.0,73.8316,73.8749,73.7969,73.7969,12370.0
2017-06-08 12:50:00,85.19,85.2,85.15,85.17,11820.0,73.8229,73.8316,73.7883,73.8056,11820.0
2017-06-08 13:00:00,85.2,85.2,85.13,85.15,16398.0,73.8316,73.8316,73.7709,73.7883,16398.0
2017-06-08 13:10:00,85.16,85.16,85.08,85.09,12244.0,73.7969,73.7969,73.7276,73.7363,12244.0
2017-06-08 13:20:00,85.08,85.08,84.87,84.87,46840.0,73.7276,73.7276,73.5456,73.5456,46840.0
2017-06-08 13:30:00,84.87,85.02,84.87,85.0,17647.0,73.5456,73.6756,73.5456,73.6583,17647.0
2017-06-08 13:40:00,85.0,85.07,84.96,85.06,22380.0,73.6583,73.7189,73.6236,73.7103,22380.0
2017-06-08 13:50:00,85.05,85.14,85.05,85.1,28532.0,73.7016,73.7796,73.7016,73.7449,28532.0
2017-06-08 14:00:00,85.11,85.12,85.0,85.05,20549.0,73.7536,73.7623,73.6583,73.7016,20549.0
2017-06-08 14:10:00,85.04,85.1,84.91,84.95,19836.0,73.6929,73.7449,73.5803,73.6149,19836.0
2017-06-08 14:20:00,84.96,84.97,84.87,84.97,19477.0,73.6236,73.6323,73.5456,73.6323,19477.0
2017-06-08 14:30:00,84.96,84.99,84.93,84.96,20926.0,73.6236,73.6496,73.5976,73.6236,20926.0
2017-06-08 14:40:00,84.96,84.99,84.85,84.92,18734.0,73.6236,73.6496,73.5283,73.5889,18734.0
2017-06-08 14:50:00,84.92,84.98,84.92,84.96,19380.0,73.5889,73.6409,73.5889,73.6236,19380.0
2017-06-08 15:00:00,84.96,85.08,84.96,85.08,36554.0,73.6236,73.7276,73.6236,73.7276,36554.0
2017-06-08 15:10:00,85.09,85.09,85.02,85.06,35786.0,73.7363,73.7363,73.6756,73.7103,35786.0
2017-06-08 15:20:00,85.06,85.13,85.04,85.12,33954.0,73.7103,73.7709,73.6929,73.7623,33954.0
2017-06-08 15:30:00,85.12,85.22,85.11,85.12,82804.0,73.7623,73.8489,73.7536,73.7623,82804.0
2017-06-08 15:40:00,85.12,85.24,85.11,85.23,73963.0,73.7623,73.8662,73.7536,73.8576,73963.0
2017-06-08 15:50:00,85.24,85.29,85.21,85.27,145104.0,73.8662,73.9096,73.8402,73.8922,145104.0
2017-06-09 09:30:00,85.4,85.45,85.04,85.05,17225.0,74.0049,74.0482,73.6929,73.7016,17225.0
2017-06-09 09:40:00,85.11,85.22,85.11,85.18,9804.0,73.7536,73.8489,73.7536,73.8142,9804.0
2017-06-09 09:50:00,85.15,85.18,85.08,85.09,10657.0,73.7883,73.8142,73.7276,73.7363,10657.0
2017-06-09 10:00:00,85.09,85.41,85.05,85.4,27605.0,73.7363,74.0136,73.7016,74.0049,27605.0
2017-06-09 10:10:00,85.41,85.5,85.39,85.5,13462.0,74.0136,74.0916,73.9962,74.0916,13462.0
2017-06-09 10:20:00,85.51,85.64,85.51,85.58,10191.0,74.1002,74.2129,74.1002,74.1609,10191.0
2017-06-09 10:30:00,85.6,85.61,85.54,85.56,12092.0,74.1782,74.1869,74.1262,74.1435,12092.0
2017-06-09 10:40:00,85.56,85.57,85.46,85.48,8353.0,74.1435,74.1522,74.0569,74.0742,8353.0
2017-06-09 10:50:00,85.47,85.47,85.32,85.34,12564.0,74.0656,74.0656,73.9356,73.9529,12564.0
2017-06-09 11:00:00,85.34,85.47,85.33,85.47,15214.0,73.9529,74.0656,73.9442,74.0656,15214.0
2017-06-09 11:10:00,85.48,85.53,85.44,85.46,14751.0,74.0742,74.1175,74.0396,74.0569,14751.0
2017-06-09 11:20:00,85.44,85.51,85.41,85.47,15734.0,74.0396,74.1002,74.0136,74.0656,15734.0
2017-06-09 11:30:00,85.48,85.56,85.43,85.43,7858.0,74.0742,74.1435,74.0309,74.0309,7858.0
2017-06-09 11:40:00,85.43,85.44,85.37,85.37,12480.0,74.0309,74.0396,73.9789,73.9789,12480.0
2017-06-09 11:50:00,85.36,85.36,85.27,85.3,14566.0,73.9702,73.9702,73.8922,73.9182,14566.0
2017-06-09 12:00:00,85.31,85.42,85.3,85.41,22475.0,73.9269,74.0222,73.9182,74.0136,22475.0
2017-06-09 12:10:00,85.4,85.41,85.28,85.3,21086.0,74.0049,74.0136,73.9009,73.9182,21086.0
2017-06-09 12:20:00,85.29,85.33,85.17,85.22,11931.0,73.9096,73.9442,73.8056,73.8489,11931.0
2017-06-09 12:30:00,85.22,85.22,84.99,85.07,16541.0,73.8489,73.8489,73.6496,73.7189,16541.0
2017-06-09 12:40:00,85.07,85.09,84.99,85.01,11385.0,73.7189,73.7363,73.6496,73.6669,11385.0
2017-06-09 12:50:00,85.0,85.12,85.0,85.03,17501.0,73.6583,73.7623,73.6583,73.6843,17501.0
2017-06-09 13:00:00,85.02,85.1,84.92,84.95,13620.0,73.6756,73.7449,73.5889,73.6149,13620.0
2017-06-09 13:10:00,84.95,84.97,84.67,84.79,23514.0,73.6149,73.6323,73.3723,73.4763,23514.0
2017-06-09 13:20:00,84.76,84.87,84.73,84.8,20745.0,73.4503,73.5456,73.4243,73.485,20745.0
2017-06-09 13:30:00,84.79,84.8,84.54,84.56,20695.0,73.4763,73.485,73.2596,73.277,20695.0
2017-06-09 13:40:00,84.61,84.7,84.56,84.58,16610.0,73.3203,73.3983,73.277,73.2943,16610.0
2017-06-09 13:50:00,84.59,84.73,84.59,84.65,15072.0,73.303,73.4243,73.303,73.355,15072.0
2017-06-09 14:00:00,84.63,84.78,84.63,84.72,20015.0,73.3376,73.4676,73.3376,73.4156,20015.0
2017-06-09 14:10:00,84.72,84.8,84.68,84.74,20894.0,73.4156,73.485,73.381,73.433,20894.0
2017-06-09 14:20:00,84.74,84.77,84.61,84.62,25036.0,73.433,73.459,73.3203,73.329,25036.0
2017-06-09 14:30:00,84.62,84.62,84.34,84.41,35241.0,73.329,73.329,73.0863,73.147,35241.0
2017-06-09 14:40:00,84.41,84.41,83.94,83.96,61394.0,73.147,73.147,72.7397,72.757,61394.0
2017-06-09 14:50:00,83.98,84.42,83.95,84.27,31980.0,72.7744,73.1557,72.7484,73.0257,31980.0
2017-06-09 15:00:00,84.29,84.53,84.29,84.43,31575.0,73.043,73.251,73.043,73.1643,31575.0
2017-06-09 15:10:00,84.46,84.61,84.46,84.6,36810.0,73.1903,73.3203,73.1903,73.3116,36810.0
2017-06-09 15:20:00,84.59,84.62,84.53,84.6,29410.0,73.303,73.329,73.251,73.3116,29410.0
2017-06-09 15:30:00,84.61,84.61,84.42,84.49,39702.0,73.3203,73.3203,73.1557,73.2163,39702.0
2017-06-09 15:40:00,84.49,84.49,84.37,84.39,78385.0,73.2163,73.2163,73.1123,73.1297,78385.0
2017-06-09 15:50:00,84.39,84.63,84.37,84.6,179307.0,73.1297,73.3376,73.1123,73.3116,179307.0
2017-06-12 09:30:00,84.36,84.36,83.56,83.56,48995.0,73.1037,73.1037,72.4104,72.4104,48995.0
2017-06-12 09:40:00,83.61,84.05,83.58,83.64,39197.0,72.4537,72.835,72.4277,72.4797,39197.0
2017-06-12 09:50:00,83.62,83.75,83.36,83.72,24777.0,72.4624,72.5751,72.2371,72.5491,24777.0
2017-06-12 10:00:00,83.76,84.07,83.66,83.68,47863.0,72.5837,72.8524,72.4971,72.5144,47863.0
2017-06-12 10:10:00,83.68,84.07,83.67,84.06,30743.0,72.5144,72.8524,72.5057,72.8437,30743.0
2017-06-12 10:20:00,84.04,84.04,83.89,83.98,38212.0,72.8264,72.8264,72.6964,72.7744,38212.0
2017-06-12 10:30:00,84.0,84.06,83.92,84.04,60243.0,72.7917,72.8437,72.7224,72.8264,60243.0
2017-06-12 10:40:00,84.06,84.08,83.95,84.03,43969.0,72.8437,72.861,72.7484,72.8177,43969.0
2017-06-12 10:50:00,84.01,84.12,83.94,84.03,74384.0,72.8004,72.8957,72.7397,72.8177,74384.0
2017-06-12 11:00:00,84.05,84.49,84.04,84.45,34447.0,72.835,73.2163,72.8264,73.1817,34447.0
2017-06-12 11:10:00,84.45,84.75,84.43,84.71,51481.0,73.1817,73.4416,73.1643,73.407,51481.0
2017-06-12 11:20:00,84.72,84.72,84.44,84.53,24150.0,73.4156,73.4156,73.173,73.251,24150.0
2017-06-12 11:30:00,84.53,84.64,84.52,84.6,26080.0,73.251,73.3463,73.2423,73.3116,26080.0
2017-06-12 11:40:00,84.6,84.63,84.52,84.53,26098.0,73.3116,73.3376,73.2423,73.251,26098.0
2017-06-12 11:50:00,84.53,84.68,84.53,84.67,22805.0,73.251,73.381,73.251,73.3723,22805.0
2017-06-12 12:00:00,84.68,84.68,84.59,84.62,17967.0,73.381,73.381,73.303,73.329,17967.0
2017-06-12 12:10:00,84.63,84.67,84.57,84.62,18520.0,73.3376,73.3723,73.2856,73.329,18520.0
2017-06-12 12:20:00,84.63,84.63,84.29,84.37,18196.0,73.3376,73.3376,73.043,73.1123,18196.0
2017-06-12 12:30:00,84.37,84.67,84.34,84.66,19078.0,73.1123,73.3723,73.0863,73.3636,19078.0
2017-06-12 12:40:00,84.66,84.73,84.54,84.66,22565.0,73.3636,73.4243,73.2596,73.3636,22565.0
2017-06-12 12:50:00,84.67,84.72,84.53,84.58,18509.0,73.3723,73.4156,73.251,73.2943,18509.0
2017-06-12 13:00:00,84.57,84.65,84.48,84.61,27519.0,73.2856,73.355,73.2077,73.3203,27519.0
2017-06-12 13:10:00,84.6,84.76,84.59,84.75,25573.0,73.3116,73.4503,73.303,73.4416,25573.0
2017-06-12 13:20:00,84.74,84.88,84.74,84.83,37879.0,73.433,73.5543,73.433,73.511,37879.0
2017-06-12 13:30:00,84.84,84.93,84.76,84.77,34852.0,73.5196,73.5976,73.4503,73.459,34852.0
2017-06-12 13:40:00,84.77,84.85,84.63,84.7,21283.0,73.459,73.5283,73.3376,73.3983,21283.0
2017-06-12 13:50:00,84.75,84.75,84.68,84.69,24894.0,73.4416,73.4416,73.381,73.3896,24894.0
2017-06-12 14:00:00,84.7,84.79,84.69,84.78,21339.0,73.3983,73.4763,73.3896,73.4676,21339.0
2017-06-12 14:10:00,84.78,84.83,84.76,84.79,26152.0,73.4676,73.511,73.4503,73.4763,26152.0
2017-06-12 14:20:00,84.78,84.81,84.71,84.76,24473.0,73.4676,73.4936,73.407,73.4503,24473.0
2017-06-12 14:30:00,84.76,84.91,84.76,84.89,35341.0,73.4503,73.5803,73.4503,73.5629,35341.0
2017-06-12 14:40:00,84.88,84.92,84.82,84.88,33667.0,73.5543,73.5889,73.5023,73.5543,33667.0
2017-06-12 14:50:00,84.88,84.88,84.81,84.84,23803.0,73.5543,73.5543,73.4936,73.5196,23803.0
2017-06-12 15:00:00,84.84,84.86,84.75,84.83,25597.0,73.5196,73.5369,73.4416,73.511,25597.0
2017-06-12 15:10:00,84.84,84.85,84.72,84.8,34824.0,73.5196,73.5283,73.4156,73.485,34824.0
2017-06-12 15:20:00,84.81,84.86,84.72,84.78,34924.0,73.4936,73.5369,73.4156,73.4676,34924.0
2017-06-12 15:30:00,84.77,84.79,84.72,84.75,41386.0,73.459,73.4763,73.4156,73.4416,41386.0
2017-06-12 15:40:00,84.75,84.77,84.65,84.71,62788.0,73.4416,73.459,73.355,73.407,62788.0
2017-06-12 15:50:00,84.72,84.93,84.72,84.92,141848.0,73.4156,73.5976,73.4156,73.5889,141848.0
2017-06-13 09:30:00,85.07,85.64,85.07,85.32,27752.0,73.7189,74.2129,73.7189,73.9356,27752.0
2017-06-13 09:40:00,85.34,85.65,85.33,85.51,42531.0,73.9529,74.2215,73.9442,74.1002,42531.0
2017-06-13 09:50:00,85.52,85.55,85.44,85.54,37627.0,74.1089,74.1349,74.0396,74.1262,37627.0
2017-06-13 10:00:00,85.54,85.66,85.48,85.52,95461.0,74.1262,74.2302,74.0742,74.1089,95461.0
2017-06-13 10:10:00,85.52,85.57,85.33,85.35,65908.0,74.1089,74.1522,73.9442,73.9616,65908.0
2017-06-13 10:20:00,85.37,85.51,85.37,85.46,22131.0,73.9789,74.1002,73.9789,74.0569,22131.0
2017-06-13 10:30:00,85.46,85.55,85.44,85.47,15468.0,74.0569,74.1349,74.0396,74.0656,15468.0
2017-06-13 10:40:00,85.49,85.49,85.23,85.34,25220.0,74.0829,74.0829,73.8576,73.9529,25220.0
2017-06-13 10:50:00,85.37,85.41,85.28,85.31,26133.0,73.9789,74.0136,73.9009,73.9269,26133.0
2017-06-13 11:00:00,85.3,85.46,85.3,85.44,18238.0,73.9182,74.0569,73.9182,74.0396,18238.0
2017-06-13 11:10:00,85.45,85.45,85.34,85.39,28273.0,74.0482,74.0482,73.9529,73.9962,28273.0
2017-06-13 11:20:00,85.36,85.45,85.34,85.43,20497.0,73.9702,74.0482,73.9529,74.0309,20497.0
2017-06-13 11:30:00,85.43,85.45,85.31,85.4,46625.0,74.0309,74.0482,73.9269,74.0049,46625.0
2017-06-13 11:40:00,85.39,85.43,85.32,85.37,19156.0,73.9962,74.0309,73.9356,73.9789,19156.0
2017-06-13 11:50:00,85.37,85.42,85.31,85.38,11807.0,73.9789,74.0222,73.9269,73.9876,11807.0
2017-06-13 12:00:00,85.39,85.56,85.39,85.5,26984.0,73.9962,74.1435,73.9962,74.0916,26984.0
2017-06-13 12:10:00,85.5,85.56,85.48,85.51,25021.0,74.0916,74.1435,74.0742,74.1002,25021.0
2017-06-13 12:20:00,85.52,85.55,85.48,85.52,17962.0,74.1089,74.1349,74.0742,74.1089,17962.0
2017-06-13 12:30:00,85.52,85.53,85.48,85.49,17471.0,74.1089,74.1175,74.0742,74.0829,17471.0
2017-06-13 12:40:00,85.51,85.55,85.49,85.53,15171.0,74.1002,74.1349,74.0829,74.1175,15171.0
2017-06-13 12:50:00,85.53,85.71,85.5,85.71,18042.0,74.1175,74.2735,74.0916,74.2735,18042.0
2017-06-13 13:00:00,85.71,85.74,85.62,85.69,41358.0,74.2735,74.2995,74.1955,74.2562,41358.0
2017-06-13 13:10:00,85.67,85.84,85.67,85.83,31263.0,74.2389,74.3862,74.2389,74.3775,31263.0
2017-06-13 13:20:00,85.84,85.94,85.83,85.93,35586.0,74.3862,74.4728,74.3775,74.4642,35586.0
2017-06-13 13:30:00,85.93,85.99,85.85,85.95,47458.0,74.4642,74.5162,74.3948,74.4815,47458.0
2017-06-13 13:40:00,85.95,85.95,85.73,85.78,20518.0,74.4815,74.4815,74.2909,74.3342,20518.0
2017-06-13 13:50:00,85.78,85.9,85.78,85.87,15371.0,74.3342,74.4382,74.3342,74.4122,15371.0
2017-06-13 14:00:00,85.88,85.93,85.84,85.91,16272.0,74.4208,74.4642,74.3862,74.4468,16272.0
2017-06-13 14:10:00,85.9,85.97,85.9,85.96,21681.0,74.4382,74.4988,74.4382,74.4902,21681.0
2017-06-13 14:20:00,85.96,85.96,85.86,85.88,15486.0,74.4902,74.4902,74.4035,74.4208,15486.0
2017-06-13 14:30:00,85.88,85.93,85.78,85.82,28189.0,74.4208,74.4642,74.3342,74.3689,28189.0
2017-06-13 14:40:00,85.82,85.84,85.79,85.8,25032.0,74.3689,74.3862,74.3429,74.3515,25032.0
2017-06-13 14:50:00,85.8,85.83,85.67,85.7,18542.0,74.3515,74.3775,74.2389,74.2649,18542.0
2017-06-13 15:00:00,85.71,85.74,85.66,85.71,14904.0,74.2735,74.2995,74.2302,74.2735,14904.0
2017-06-13 15:10:00,85.72,85.72,85.64,85.65,17418.0,74.2822,74.2822,74.2129,74.2215,17418.0
2017-06-13 15:20:00,85.65,85.8,85.64,85.8,24187.0,74.2215,74.3515,74.2129,74.3515,24187.0
2017-06-13 15:30:00,85.79,85.81,85.73,85.73,48605.0,74.3429,74.3602,74.2909,74.2909,48605.0
2017-06-13 15:40:00,85.74,85.76,85.7,85.75,43778.0,74.2995,74.3169,74.2649,74.3082,43778.0
2017-06-13 15:50:00,85.75,85.76,85.63,85.73,89725.0,74.3082,74.3169,74.2042,74.2909,89725.0
2017-06-14 09:30:00,85.89,86.29,85.84,85.84,29424.0,74.6813,75.0291,74.6378,74.6378,29424.0
2017-06-14 09:40:00,85.81,85.97,85.81,85.92,9893.0,74.6117,74.7508,74.6117,74.7074,9893.0
2017-06-14 09:50:00,85.94,85.95,85.77,85.85,8484.0,74.7248,74.7335,74.5769,74.6465,8484.0
2017-06-14 10:00:00,85.83,85.96,85.81,85.89,23743.0,74.6291,74.7422,74.6117,74.6813,23743.0
2017-06-14 10:10:00,85.9,85.91,85.72,85.79,17232.0,74.69,74.6987,74.5335,74.5943,17232.0
2017-06-14 10:20:00,85.79,85.82,85.67,85.74,20008.0,74.5943,74.6204,74.49,74.5509,20008.0
2017-06-14 10:30:00,85.74,85.77,85.62,85.72,15563.0,74.5509,74.5769,74.4465,74.5335,15563.0
2017-06-14 10:40:00,85.71,85.81,85.66,85.71,11966.0,74.5248,74.6117,74.4813,74.5248,11966.0
2017-06-14 10:50:00,85.74,85.77,85.58,85.65,11431.0,74.5509,74.5769,74.4117,74.4726,11431.0
2017-06-14 11:00:00,85.64,85.76,85.63,85.75,14420.0,74.4639,74.5683,74.4552,74.5596,14420.0
2017-06-14 11:10:00,85.74,85.77,85.69,85.69,8480.0,74.5509,74.5769,74.5074,74.5074,8480.0
2017-06-14 11:20:00,85.68,85.74,85.67,85.7,12128.0,74.4987,74.5509,74.49,74.5161,12128.0
2017-06-14 11:30:00,85.7,85.72,85.62,85.67,17014.0,74.5161,74.5335,74.4465,74.49,17014.0
2017-06-14 11:40:00,85.67,85.71,85.57,85.63,19579.0,74.49,74.5248,74.403,74.4552,19579.0
2017-06-14 11:50:00,85.64,85.69,85.49,85.63,34978.0,74.4639,74.5074,74.3335,74.4552,34978.0
2017-06-14 12:00:00,85.63,85.74,85.62,85.68,12752.0,74.4552,74.5509,74.4465,74.4987,12752.0
2017-06-14 12:10:00,85.67,85.69,85.58,85.58,11822.0,74.49,74.5074,74.4117,74.4117,11822.0
2017-06-14 12:20:00,85.59,85.63,85.55,85.62,11775.0,74.4204,74.4552,74.3857,74.4465,11775.0
2017-06-14 12:30:00,85.62,85.62,85.55,85.6,9786.0,74.4465,74.4465,74.3857,74.4291,9786.0
2017-06-14 12:40:00,85.61,85.63,85.58,85.61,10803.0,74.4378,74.4552,74.4117,74.4378,10803.0
2017-06-14 12:50:00,85.6,85.62,85.55,85.59,22456.0,74.4291,74.4465,74.3857,74.4204,22456.0
2017-06-14 13:00:00,85.58,85.64,85.58,85.59,18660.0,74.4117,74.4639,74.4117,74.4204,18660.0
2017-06-14 13:10:00,85.59,85.63,85.58,85.59,17918.0,74.4204,74.4552,74.4117,74.4204,17918.0
2017-06-14 13:20:00,85.58,85.63,85.58,85.62,12515.0,74.4117,74.4552,74.4117,74.4465,12515.0
2017-06-14 13:30:00,85.63,85.68,85.58,85.61,29197.0,74.4552,74.4987,74.4117,74.4378,29197.0
2017-06-14 13:40:00,85.61,85.69,85.57,85.69,44336.0,74.4378,74.5074,74.403,74.5074,44336.0
2017-06-14 13:50:00,85.67,85.78,85.63,85.78,19479.0,74.49,74.5856,74.4552,74.5856,19479.0
2017-06-14 14:00:00,85.78,86.06,85.72,85.98,28365.0,74.5856,74.8291,74.5335,74.7595,28365.0
2017-06-14 14:10:00,86.02,86.02,85.7,85.78,23234.0,74.7943,74.7943,74.5161,74.5856,23234.0
2017-06-14 14:20:00,85.8,85.96,85.79,85.93,31401.0,74.603,74.7422,74.5943,74.7161,31401.0
2017-06-14 14:30:00,85.93,85.93,85.76,85.82,18182.0,74.7161,74.7161,74.5683,74.6204,18182.0
2017-06-14 14:40:00,85.8,85.8,85.43,85.49,28393.0,74.603,74.603,74.2813,74.3335,28393.0
2017-06-14 14:50:00,85.45,85.53,85.43,85.43,18269.0,74.2987,74.3683,74.2813,74.2813,18269.0
2017-06-14 15:00:00,85.46,85.51,85.41,85.42,26116.0,74.3074,74.3509,74.2639,74.2726,26116.0
2017-06-14 15:10:00,85.4,85.43,85.24,85.41,39872.0,74.2552,74.2813,74.1161,74.2639,39872.0
2017-06-14 15:20:00,85.4,85.53,85.4,85.48,23854.0,74.2552,74.3683,74.2552,74.3248,23854.0
2017-06-14 15:30:00,85.48,85.61,85.43,85.61,45058.0,74.3248,74.4378,74.2813,74.4378,45058.0
2017-06-14 15:40:00,85.61,85.71,85.53,85.71,49546.0,74.4378,74.5248,74.3683,74.5248,49546.0
2017-06-14 15:50:00,85.71,85.81,85.67,85.72,144193.0,74.5248,74.6117,74.49,74.5335,144193.0
2017-06-15 09:30:00,85.28,85.34,84.93,84.96,26967.0,74.1509,74.2031,73.8466,73.8727,26967.0
2017-06-15 09:40:00,84.96,84.96,84.66,84.87,18406.0,73.8727,73.8727,73.6118,73.7944,18406.0
2017-06-15 09:50:00,84.89,85.14,84.87,85.14,16854.0,73.8118,74.0292,73.7944,74.0292,16854.0
2017-06-15 10:00:00,85.17,85.28,85.13,85.2,29353.0,74.0552,74.1509,74.0205,74.0813,29353.0
2017-06-15 10:10:00,85.2,85.27,85.17,85.24,31667.0,74.0813,74.1422,74.0552,74.1161,31667.0
2017-06-15 10:20:00,85.23,85.24,85.11,85.21,11600.0,74.1074,74.1161,74.0031,74.09,11600.0
2017-06-15 10:30:00,85.2,85.25,85.13,85.22,17401.0,74.0813,74.1248,74.0205,74.0987,17401.0
2017-06-15 10:40:00,85.22,85.28,85.2,85.26,23339.0,74.0987,74.1509,74.0813,74.1335,23339.0
2017-06-15 10:50:00,85.26,85.39,85.23,85.39,22204.0,74.1335,74.2465,74.1074,74.2465,22204.0
2017-06-15 11:00:00,85.39,85.46,85.38,85.43,14932.0,74.2465,74.3074,74.2378,74.2813,14932.0
2017-06-15 11:10:00,85.43,85.73,85.43,85.71,16436.0,74.2813,74.5422,74.2813,74.5248,16436.0
2017-06-15 11:20:00,85.71,85.78,85.6,85.75,21116.0,74.5248,74.5856,74.4291,74.5596,21116.0
2017-06-15 11:30:00,85.75,85.79,85.66,85.66,13295.0,74.5596,74.5943,74.4813,74.4813,13295.0
2017-06-15 11:40:00,85.68,85.69,85.59,85.64,11558.0,74.4987,74.5074,74.4204,74.4639,11558.0
2017-06-15 11:50:00,85.63,85.66,85.55,85.55,11153.0,74.4552,74.4813,74.3857,74.3857,11153.0
2017-06-15 12:00:00,85.58,85.63,85.54,85.62,12119.0,74.4117,74.4552,74.377,74.4465,12119.0
2017-06-15 12:10:00,85.61,85.62,85.55,85.6,16336.0,74.4378,74.4465,74.3857,74.4291,16336.0
2017-06-15 12:20:00,85.6,85.6,85.52,85.56,11541.0,74.4291,74.4291,74.3596,74.3944,11541.0
2017-06-15 12:30:00,85.56,85.64,85.55,85.63,8762.0,74.3944,74.4639,74.3857,74.4552,8762.0
2017-06-15 12:40:00,85.63,85.72,85.59,85.72,10457.0,74.4552,74.5335,74.4204,74.5335,10457.0
2017-06-15 12:50:00,85.72,85.82,85.66,85.82,12894.0,74.5335,74.6204,74.4813,74.6204,12894.0
2017-06-15 13:00:00,85.81,85.81,85.75,85.76,61099.0,74.6117,74.6117,74.5596,74.5683,61099.0
2017-06-15 13:10:00,85.75,85.89,85.7,85.89,15577.0,74.5596,74.6813,74.5161,74.6813,15577.0
2017-06-15 13:20:00,85.9,86.0,85.88,85.92,22481.0,74.69,74.7769,74.6726,74.7074,22481.0
2017-06-15 13:30:00,85.92,85.97,85.92,85.95,16435.0,74.7074,74.7508,74.7074,74.7335,16435.0
2017-06-15 13:40:00,85.95,86.0,85.93,85.98,36165.0,74.7335,74.7769,74.7161,74.7595,36165.0
2017-06-15 13:50:00,85.98,86.04,85.98,86.04,16579.0,74.7595,74.8117,74.7595,74.8117,16579.0
2017-06-15 14:00:00,86.04,86.04,85.92,85.92,17527.0,74.8117,74.8117,74.7074,74.7074,17527.0
2017-06-15 14:10:00,85.93,85.98,85.92,85.96,19606.0,74.7161,74.7595,74.7074,74.7422,19606.0
2017-06-15 14:20:00,85.97,86.09,85.95,86.02,31980.0,74.7508,74.8552,74.7335,74.7943,31980.0
2017-06-15 14:30:00,86.04,86.06,86.01,86.03,14039.0,74.8117,74.8291,74.7856,74.803,14039.0
2017-06-15 14:40:00,86.03,86.2,86.03,86.2,19772.0,74.803,74.9508,74.803,74.9508,19772.0
2017-06-15 14:50:00,86.21,86.26,86.15,86.19,35254.0,74.9595,75.003,74.9074,74.9421,35254.0
2017-06-15 15:00:00,86.19,86.19,86.08,86.12,23434.0,74.9421,74.9421,74.8465,74.8813,23434.0
2017-06-15 15:10:00,86.13,86.14,86.02,86.03,31245.0,74.89,74.8987,74.7943,74.803,31245.0
2017-06-15 15:20:00,86.02,86.08,85.98,86.06,38667.0,74.7943,74.8465,74.7595,74.8291,38667.0
2017-06-15 15:30:00,86.04,86.08,85.93,85.94,47001.0,74.8117,74.8465,74.7161,74.7248,47001.0
2017-06-15 15:40:00,85.93,85.98,85.92,85.97,56857.0,74.7161,74.7595,74.7074,74.7508,56857.0
2017-06-15 15:50:00,85.96,86.11,85.92,86.07,220775.0,74.7422,74.8726,74.7074,74.8378,220775.0
2017-06-16 09:30:00,86.0,86.31,85.94,86.06,199535.0,74.7769,75.0465,74.7248,74.8291,199535.0
2017-06-16 09:40:00,86.09,86.2,85.75,85.96,25780.0,74.8552,74.9508,74.5596,74.7422,25780.0
2017-06-16 09:50:00,85.94,86.0,85.78,85.8,12945.0,74.7248,74.7769,74.5856,74.603,12945.0
2017-06-16 10:00:00,85.79,85.95,85.72,85.94,18550.0,74.5943,74.7335,74.5335,74.7248,18550.0
2017-06-16 10:10:00,85.96,85.97,85.7,85.7,19926.0,74.7422,74.7508,74.5161,74.5161,19926.0
2017-06-16 10:20:00,85.74,85.76,85.59,85.69,17991.0,74.5509,74.5683,74.4204,74.5074,17991.0
2017-06-16 10:30:00,85.69,85.7,85.49,85.49,20684.0,74.5074,74.5161,74.3335,74.3335,20684.0
2017-06-16 10:40:00,85.48,85.52,85.41,85.42,23801.0,74.3248,74.3596,74.2639,74.2726,23801.0
2017-06-16 10:50:00,85.42,85.54,85.41,85.53,34013.0,74.2726,74.377,74.2639,74.3683,34013.0
2017-06-16 11:00:00,85.56,85.56,85.38,85.4,20757.0,74.3944,74.3944,74.2378,74.2552,20757.0
2017-06-16 11:10:00,85.39,85.45,85.38,85.39,28509.0,74.2465,74.2987,74.2378,74.2465,28509.0
2017-06-16 11:20:00,85.4,85.54,85.4,85.53,18348.0,74.2552,74.377,74.2552,74.3683,18348.0
2017-06-16 11:30:00,85.53,85.68,85.49,85.54,49366.0,74.3683,74.4987,74.3335,74.377,49366.0
2017-06-16 11:40:00,85.53,85.59,85.43,85.45,38019.0,74.3683,74.4204,74.2813,74.2987,38019.0
2017-06-16 11:50:00,85.45,85.5,85.45,85.47,24979.0,74.2987,74.3422,74.2987,74.3161,24979.0
2017-06-16 12:00:00,85.47,85.52,85.43,85.51,45176.0,74.3161,74.3596,74.2813,74.3509,45176.0
2017-06-16 12:10:00,85.53,85.53,85.39,85.39,20458.0,74.3683,74.3683,74.2465,74.2465,20458.0
2017-06-16 12:20:00,85.39,85.4,85.35,85.39,20878.0,74.2465,74.2552,74.2118,74.2465,20878.0
2017-06-16 12:30:00,85.39,85.43,85.34,85.4,17134.0,74.2465,74.2813,74.2031,74.2552,17134.0
2017-06-16 12:40:00,85.4,85.43,85.31,85.34,27800.0,74.2552,74.2813,74.177,74.2031,27800.0
2017-06-16 12:50:00,85.35,85.39,85.26,85.27,32375.0,74.2118,74.2465,74.1335,74.1422,32375.0
2017-06-16 13:00:00,85.27,85.28,85.19,85.26,63334.0,74.1422,74.1509,74.0726,74.1335,63334.0
2017-06-16 13:10:00,85.26,85.27,85.12,85.22,58109.0,74.1335,74.1422,74.0118,74.0987,58109.0
2017-06-16 13:20:00,85.22,85.39,85.21,85.36,61681.0,74.0987,74.2465,74.09,74.2205,61681.0
2017-06-16 13:30:00,85.35,85.48,85.3,85.47,28690.0,74.2118,74.3248,74.1683,74.3161,28690.0
2017-06-16 13:40:00,85.47,85.47,85.37,85.39,15956.0,74.3161,74.3161,74.2291,74.2465,15956.0
2017-06-16 13:50:00,85.39,85.42,85.37,85.41,14806.0,74.2465,74.2726,74.2291,74.2639,14806.0
2017-06-16 14:00:00,85.41,85.5,85.39,85.5,27808.0,74.2639,74.3422,74.2465,74.3422,27808.0
2017-06-16 14:10:00,85.51,85.54,85.43,85.45,14679.0,74.3509,74.377,74.2813,74.2987,14679.0
2017-06-16 14:20:00,85.45,85.47,85.37,85.37,22010.0,74.2987,74.3161,74.2291,74.2291,22010.0
2017-06-16 14:30:00,85.36,85.43,85.32,85.36,24673.0,74.2205,74.2813,74.1857,74.2205,24673.0
2017-06-16 14:40:00,85.37,85.41,85.33,85.35,29459.0,74.2291,74.2639,74.1944,74.2118,29459.0
2017-06-16 14:50:00,85.35,85.44,85.35,85.4,27339.0,74.2118,74.29,74.2118,74.2552,27339.0
2017-06-16 15:00:00,85.41,85.43,85.33,85.33,29139.0,74.2639,74.2813,74.1944,74.1944,29139.0
2017-06-16 15:10:00,85.34,85.4,85.27,85.27,36910.0,74.2031,74.2552,74.1422,74.1422,36910.0
2017-06-16 15:20:00,85.27,85.3,85.17,85.17,32595.0,74.1422,74.1683,74.0552,74.0552,32595.0
2017-06-16 15:30:00,85.18,85.24,85.04,85.23,87793.0,74.0639,74.1161,73.9422,74.1074,87793.0
2017-06-16 15:40:00,85.23,85.23,85.0,85.04,109221.0,74.1074,74.1074,73.9074,73.9422,109221.0
2017-06-16 15:50:00,85.04,85.2,85.04,85.2,137548.0,73.9422,74.0813,73.9422,74.0813,137548.0
2017-06-19 09:30:00,85.49,85.63,85.27,85.32,46819.0,74.3335,74.4552,74.1422,74.1857,46819.0
2017-06-19 09:40:00,85.3,85.32,85.06,85.12,21235.0,74.1683,74.1857,73.9596,74.0118,21235.0
2017-06-19 09:50:00,85.13,85.29,85.11,85.19,15761.0,74.0205,74.1596,74.0031,74.0726,15761.0
2017-06-19 10:00:00,85.19,85.44,85.19,85.31,27414.0,74.0726,74.29,74.0726,74.177,27414.0
2017-06-19 10:10:00,85.31,85.34,85.14,85.18,19124.0,74.177,74.2031,74.0292,74.0639,19124.0
2017-06-19 10:20:00,85.21,85.27,85.16,85.26,15634.0,74.09,74.1422,74.0466,74.1335,15634.0
2017-06-19 10:30:00,85.26,85.26,85.05,85.05,43551.0,74.1335,74.1335,73.9509,73.9509,43551.0
2017-06-19 10:40:00,85.05,85.07,84.89,84.93,27850.0,73.9509,73.9683,73.8118,73.8466,27850.0
2017-06-19 10:50:00,84.93,85.02,84.87,84.96,22026.0,73.8466,73.9248,73.7944,73.8727,22026.0
2017-06-19 11:00:00,84.96,84.97,84.89,84.89,16738.0,73.8727,73.8813,73.8118,73.8118,16738.0
2017-06-19 11:10:00,84.92,84.94,84.86,84.89,13072.0,73.8379,73.8553,73.7857,73.8118,13072.0
2017-06-19 11:20:00,84.9,84.91,84.82,84.87,30196.0,73.8205,73.8292,73.7509,73.7944,30196.0
2017-06-19 11:30:00,84.88,84.91,84.83,84.86,18560.0,73.8031,73.8292,73.7596,73.7857,18560.0
2017-06-19 11:40:00,84.86,84.94,84.83,84.85,39982.0,73.7857,73.8553,73.7596,73.777,39982.0
2017-06-19 11:50:00,84.83,84.88,84.83,84.84,16569.0,73.7596,73.8031,73.7596,73.7683,16569.0
2017-06-19 12:00:00,84.85,84.9,84.83,84.88,24941.0,73.777,73.8205,73.7596,73.8031,24941.0
2017-06-19 12:10:00,84.88,84.89,84.82,84.85,33339.0,73.8031,73.8118,73.7509,73.777,33339.0
2017-06-19 12:20:00,84.86,84.93,84.85,84.92,28003.0,73.7857,73.8466,73.777,73.8379,28003.0
2017-06-19 12:30:00,84.93,84.96,84.87,84.91,92050.0,73.8466,73.8727,73.7944,73.8292,92050.0
2017-06-19 12:40:00,84.91,84.93,84.87,84.91,21758.0,73.8292,73.8466,73.7944,73.8292,21758.0
2017-06-19 12:50:00,84.91,84.97,84.87,84.87,41549.0,73.8292,73.8813,73.7944,73.7944,41549.0
2017-06-19 13:00:00,84.89,84.9,84.82,84.85,29612.0,73.8118,73.8205,73.7509,73.777,29612.0
2017-06-19 13:10:00,84.84,84.86,84.76,84.81,14419.0,73.7683,73.7857,73.6988,73.7422,14419.0
2017-06-19 13:20:00,84.81,84.82,84.75,84.75,22398.0,73.7422,73.7509,73.6901,73.6901,22398.0
2017-06-19 13:30:00,84.77,84.84,84.77,84.8,16605.0,73.7074,73.7683,73.7074,73.7335,16605.0
2017-06-19 13:40:00,84.8,84.82,84.75,84.75,14273.0,73.7335,73.7509,73.6901,73.6901,14273.0
2017-06-19 13:50:00,84.76,84.77,84.71,84.73,10864.0,73.6988,73.7074,73.6553,73.6727,10864.0
2017-06-19 14:00:00,84.74,84.75,84.67,84.69,16180.0,73.6814,73.6901,73.6205,73.6379,16180.0
2017-06-19 14:10:00,84.69,84.78,84.68,84.78,16281.0,73.6379,73.7161,73.6292,73.7161,16281.0
2017-06-19 14:20:00,84.78,84.82,84.67,84.69,17190.0,73.7161,73.7509,73.6205,73.6379,17190.0
2017-06-19 14:30:00,84.7,84.74,84.69,84.73,19003.0,73.6466,73.6814,73.6379,73.6727,19003.0
2017-06-19 14:40:00,84.73,84.75,84.66,84.71,27240.0,73.6727,73.6901,73.6118,73.6553,27240.0
2017-06-19 14:50:00,84.71,84.71,84.65,84.68,14154.0,73.6553,73.6553,73.6031,73.6292,14154.0
2017-06-19 15:00:00,84.69,84.75,84.68,84.71,67221.0,73.6379,73.6901,73.6292,73.6553,67221.0
2017-06-19 15:10:00,84.71,84.77,84.57,84.76,73921.0,73.6553,73.7074,73.5335,73.6988,73921.0
2017-06-19 15:20:00,84.76,84.83,84.75,84.81,26198.0,73.6988,73.7596,73.6901,73.7422,26198.0
2017-06-19 15:30:00,84.8,84.94,84.79,84.94,36834.0,73.7335,73.8553,73.7248,73.8553,36834.0
2017-06-19 15:40:00,84.94,85.04,84.91,85.02,69966.0,73.8553,73.9422,73.8292,73.9248,69966.0
2017-06-19 15:50:00,85.02,85.07,85.01,85.04,141816.0,73.9248,73.9683,73.9161,73.9422,141816.0
2017-06-20 09:30:00,84.88,85.04,84.62,84.68,16279.0,73.8031,73.9422,73.577,73.6292,16279.0
2017-06-20 09:40:00,84.69,84.9,84.68,84.76,19792.0,73.6379,73.8205,73.6292,73.6988,19792.0
2017-06-20 09:50:00,84.79,84.99,84.76,84.92,8000.0,73.7248,73.8987,73.6988,73.8379,8000.0
2017-06-20 10:00:00,84.89,84.9,84.77,84.82,36111.0,73.8118,73.8205,73.7074,73.7509,36111.0
2017-06-20 10:10:00,84.83,84.85,84.75,84.81,129796.0,73.7596,73.777,73.6901,73.7422,129796.0
2017-06-20 10:20:00,84.82,84.89,84.71,84.88,66616.0,73.7509,73.8118,73.6553,73.8031,66616.0
2017-06-20 10:30:00,84.88,85.18,84.87,85.18,16712.0,73.8031,74.0639,73.7944,74.0639,16712.0
2017-06-20 10:40:00,85.2,85.24,85.16,85.16,18515.0,74.0813,74.1161,74.0466,74.0466,18515.0
2017-06-20 10:50:00,85.19,85.19,85.04,85.06,41686.0,74.0726,74.0726,73.9422,73.9596,41686.0
2017-06-20 11:00:00,85.05,85.05,84.95,84.97,12924.0,73.9509,73.9509,73.864,73.8813,12924.0
2017-06-20 11:10:00,84.99,85.0,84.9,84.95,167001.0,73.8987,73.9074,73.8205,73.864,167001.0
2017-06-20 11:20:00,84.98,84.99,84.93,84.98,14408.0,73.89,73.8987,73.8466,73.89,14408.0
2017-06-20 11:30:00,84.95,85.01,84.94,85.0,17946.0,73.864,73.9161,73.8553,73.9074,17946.0
2017-06-20 11:40:00,85.01,85.02,84.97,85.01,23114.0,73.9161,73.9248,73.8813,73.9161,23114.0
2017-06-20 11:50:00,85.02,85.03,84.93,84.94,10881.0,73.9248,73.9335,73.8466,73.8553,10881.0
2017-06-20 12:00:00,84.92,85.07,84.91,85.07,19152.0,73.8379,73.9683,73.8292,73.9683,19152.0
2017-06-20 12:10:00,85.05,85.11,85.03,85.06,15668.0,73.9509,74.0031,73.9335,73.9596,15668.0
2017-06-20 12:20:00,85.06,85.1,84.96,84.98,31653.0,73.9596,73.9944,73.8727,73.89,31653.0
2017-06-20 12:30:00,84.99,85.03,84.96,84.96,12213.0,73.8987,73.9335,73.8727,73.8727,12213.0
2017-06-20 12:40:00,84.95,84.97,84.91,84.93,26736.0,73.864,73.8813,73.8292,73.8466,26736.0
2017-06-20 12:50:00,84.93,85.05,84.87,85.05,64337.0,73.8466,73.9509,73.7944,73.9509,64337.0
2017-06-20 13:00:00,85.03,85.08,85.02,85.08,15505.0,73.9335,73.977,73.9248,73.977,15505.0
2017-06-20 13:10:00,85.07,85.13,85.07,85.13,5099.0,73.9683,74.0205,73.9683,74.0205,5099.0
2017-06-20 13:20:00,85.13,85.18,85.13,85.15,9290.0,74.0205,74.0639,74.0205,74.0379,9290.0
2017-06-20 13:30:00,85.14,85.26,85.14,85.22,39931.0,74.0292,74.1335,74.0292,74.0987,39931.0
2017-06-20 13:40:00,85.21,85.27,85.2,85.2,28681.0,74.09,74.1422,74.0813,74.0813,28681.0
2017-06-20 13:50:00,85.2,85.23,85.18,85.19,24969.0,74.0813,74.1074,74.0639,74.0726,24969.0
2017-06-20 14:00:00,85.19,85.23,85.18,85.22,13284.0,74.0726,74.1074,74.0639,74.0987,13284.0
2017-06-20 14:10:00,85.22,85.22,85.06,85.08,17514.0,74.0987,74.0987,73.9596,73.977,17514.0
2017-06-20 14:20:00,85.07,85.09,84.99,85.05,41277.0,73.9683,73.9857,73.8987,73.9509,41277.0
2017-06-20 14:30:00,85.04,85.04,84.96,84.98,19883.0,73.9422,73.9422,73.8727,73.89,19883.0
2017-06-20 14:40:00,84.97,85.01,84.93,84.94,14142.0,73.8813,73.9161,73.8466,73.8553,14142.0
2017-06-20 14:50:00,84.93,84.94,84.85,84.86,49140.0,73.8466,73.8553,73.777,73.7857,49140.0
2017-06-20 15:00:00,84.86,84.97,84.82,84.94,81913.0,73.7857,73.8813,73.7509,73.8553,81913.0
2017-06-20 15:10:00,84.92,85.04,84.89,84.96,35191.0,73.8379,73.9422,73.8118,73.8727,35191.0
2017-06-20 15:20:00,84.95,85.06,84.93,85.06,56973.0,73.864,73.9596,73.8466,73.9596,56973.0
2017-06-20 15:30:00,85.05,85.14,85.03,85.13,112597.0,73.9509,74.0292,73.9335,74.0205,112597.0
2017-06-20 15:40:00,85.13,85.18,85.11,85.14,137846.0,74.0205,74.0639,74.0031,74.0292,137846.0
2017-06-20 15:50:00,85.15,85.22,85.13,85.13,226155.0,74.0379,74.0987,74.0205,74.0205,226155.0
2017-06-21 09:30:00,85.27,85.41,85.19,85.23,17851.0,74.1422,74.2639,74.0726,74.1074,17851.0
2017-06-21 09:40:00,85.27,85.3,85.15,85.25,29398.0,74.1422,74.1683,74.0379,74.1248,29398.0
2017-06-21 09:50:00,85.27,85.35,85.18,85.28,24030.0,74.1422,74.2118,74.0639,74.1509,24030.0
2017-06-21 10:00:00,85.28,85.51,85.25,85.47,34189.0,74.1509,74.3509,74.1248,74.3161,34189.0
2017-06-21 10:10:00,85.47,85.47,85.37,85.41,20859.0,74.3161,74.3161,74.2291,74.2639,20859.0
2017-06-21 10:20:00,85.4,85.41,85.27,85.27,13246.0,74.2552,74.2639,74.1422,74.1422,13246.0
2017-06-21 10:30:00,85.25,85.33,85.23,85.29,19853.0,74.1248,74.1944,74.1074,74.1596,19853.0
2017-06-21 10:40:00,85.31,85.43,85.25,85.25,21450.0,74.177,74.2813,74.1248,74.1248,21450.0
2017-06-21 10:50:00,85.25,85.29,85.15,85.17,16343.0,74.1248,74.1596,74.0379,74.0552,16343.0
2017-06-21 11:00:00,85.17,85.21,85.07,85.1,16021.0,74.0552,74.09,73.9683,73.9944,16021.0
2017-06-21 11:10:00,85.09,85.1,84.91,84.96,15763.0,73.9857,73.9944,73.8292,73.8727,15763.0
2017-06-21 11:20:00,84.97,85.06,84.93,84.96,27473.0,73.8813,73.9596,73.8466,73.8727,27473.0
2017-06-21 11:30:00,84.97,85.0,84.89,84.95,13432.0,73.8813,73.9074,73.8118,73.864,13432.0
2017-06-21 11:40:00,84.95,85.0,84.89,84.89,15004.0,73.864,73.9074,73.8118,73.8118,15004.0
2017-06-21 11:50:00,84.91,84.92,84.81,84.87,11655.0,73.8292,73.8379,73.7422,73.7944,11655.0
2017-06-21 12:00:00,84.88,84.93,84.85,84.93,15552.0,73.8031,73.8466,73.777,73.8466,15552.0
2017-06-21 12:10:00,84.93,84.93,84.84,84.84,5594.0,73.8466,73.8466,73.7683,73.7683,5594.0
2017-06-21 12:20:00,84.8,84.86,84.77,84.82,10237.0,73.7335,73.7857,73.7074,73.7509,10237.0
2017-06-21 12:30:00,84.84,84.87,84.79,84.84,10432.0,73.7683,73.7944,73.7248,73.7683,10432.0
2017-06-21 12:40:00,84.82,84.87,84.82,84.83,11917.0,73.7509,73.7944,73.7509,73.7596,11917.0
2017-06-21 12:50:00,84.83,84.89,84.77,84.77,8021.0,73.7596,73.8118,73.7074,73.7074,8021.0
2017-06-21 13:00:00,84.77,84.88,84.77,84.88,36305.0,73.7074,73.8031,73.7074,73.8031,36305.0
2017-06-21 13:10:00,84.92,85.02,84.88,84.98,14413.0,73.8379,73.9248,73.8031,73.89,14413.0
2017-06-21 13:20:00,84.98,85.03,84.91,84.94,21258.0,73.89,73.9335,73.8292,73.8553,21258.0
2017-06-21 13:30:00,84.96,84.98,84.86,84.91,15586.0,73.8727,73.89,73.7857,73.8292,15586.0
2017-06-21 13:40:00,84.91,84.96,84.85,84.93,25068.0,73.8292,73.8727,73.777,73.8466,25068.0
2017-06-21 13:50:00,84.92,84.94,84.85,84.87,16204.0,73.8379,73.8553,73.777,73.7944,16204.0
2017-06-21 14:00:00,84.85,84.86,84.78,84.81,16545.0,73.777,73.7857,73.7161,73.7422,16545.0
2017-06-21 14:10:00,84.81,84.85,84.8,84.81,14406.0,73.7422,73.777,73.7335,73.7422,14406.0
2017-06-21 14:20:00,84.8,84.81,84.7,84.72,22119.0,73.7335,73.7422,73.6466,73.664,22119.0
2017-06-21 14:30:00,84.72,84.89,84.71,84.87,15225.0,73.664,73.8118,73.6553,73.7944,15225.0
2017-06-21 14:40:00,84.87,84.93,84.86,84.88,15944.0,73.7944,73.8466,73.7857,73.8031,15944.0
2017-06-21 14:50:00,84.89,84.98,84.88,84.97,18433.0,73.8118,73.89,73.8031,73.8813,18433.0
2017-06-21 15:00:00,84.97,84.97,84.87,84.91,26091.0,73.8813,73.8813,73.7944,73.8292,26091.0
2017-06-21 15:10:00,84.92,84.92,84.79,84.83,27296.0,73.8379,73.8379,73.7248,73.7596,27296.0
2017-06-21 15:20:00,84.83,84.88,84.82,84.84,22832.0,73.7596,73.8031,73.7509,73.7683,22832.0
2017-06-21 15:30:00,84.84,84.88,84.79,84.82,63424.0,73.7683,73.8031,73.7248,73.7509,63424.0
2017-06-21 15:40:00,84.81,84.96,84.81,84.95,51367.0,73.7422,73.8727,73.7422,73.864,51367.0
2017-06-21 15:50:00,84.94,85.01,84.91,84.97,125143.0,73.8553,73.9161,73.8292,73.8813,125143.0
2017-06-22 09:30:00,85.01,85.2,84.52,84.65,28144.0,73.9161,74.0813,73.4901,73.6031,28144.0
2017-06-22 09:40:00,84.63,84.73,84.58,84.65,17813.0,73.5857,73.6727,73.5422,73.6031,17813.0
2017-06-22 09:50:00,84.66,84.81,84.65,84.69,14026.0,73.6118,73.7422,73.6031,73.6379,14026.0
2017-06-22 10:00:00,84.75,84.75,84.6,84.65,18920.0,73.6901,73.6901,73.5596,73.6031,18920.0
2017-06-22 10:10:00,84.66,84.72,84.61,84.61,16592.0,73.6118,73.664,73.5683,73.5683,16592.0
2017-06-22 10:20:00,84.61,84.61,84.47,84.47,14330.0,73.5683,73.5683,73.4466,73.4466,14330.0
2017-06-22 10:30:00,84.5,84.55,84.44,84.52,29982.0,73.4727,73.5162,73.4205,73.4901,29982.0
2017-06-22 10:40:00,84.52,84.63,84.5,84.57,19823.0,73.4901,73.5857,73.4727,73.5335,19823.0
2017-06-22 10:50:00,84.57,84.6,84.5,84.57,13818.0,73.5335,73.5596,73.4727,73.5335,13818.0
2017-06-22 11:00:00,84.57,84.7,84.57,84.67,11592.0,73.5335,73.6466,73.5335,73.6205,11592.0
2017-06-22 11:10:00,84.68,84.73,84.63,84.65,35044.0,73.6292,73.6727,73.5857,73.6031,35044.0
2017-06-22 11:20:00,84.66,84.79,84.64,84.72,20477.0,73.6118,73.7248,73.5944,73.664,20477.0
2017-06-22 11:30:00,84.73,84.8,84.71,84.75,10110.0,73.6727,73.7335,73.6553,73.6901,10110.0
2017-06-22 11:40:00,84.77,84.79,84.73,84.78,12346.0,73.7074,73.7248,73.6727,73.7161,12346.0
2017-06-22 11:50:00,84.78,84.82,84.75,84.82,12543.0,73.7161,73.7509,73.6901,73.7509,12543.0
2017-06-22 12:00:00,84.83,84.84,84.77,84.78,16029.0,73.7596,73.7683,73.7074,73.7161,16029.0
2017-06-22 12:10:00,84.78,84.85,84.78,84.82,8022.0,73.7161,73.777,73.7161,73.7509,8022.0
2017-06-22 12:20:00,84.82,84.85,84.8,84.82,13848.0,73.7509,73.777,73.7335,73.7509,13848.0
2017-06-22 12:30:00,84.83,84.97,84.83,84.93,44282.0,73.7596,73.8813,73.7596,73.8466,44282.0
2017-06-22 12:40:00,84.95,85.01,84.95,85.01,5119.0,73.864,73.9161,73.864,73.9161,5119.0
2017-06-22 12:50:00,85.01,85.07,85.01,85.06,6050.0,73.9161,73.9683,73.9161,73.9596,6050.0
2017-06-22 13:00:00,85.07,85.21,85.05,85.11,13032.0,73.9683,74.09,73.9509,74.0031,13032.0
2017-06-22 13:10:00,85.12,85.2,85.11,85.17,11254.0,74.0118,74.0813,74.0031,74.0552,11254.0
2017-06-22 13:20:00,85.16,85.17,85.06,85.12,8415.0,74.0466,74.0552,73.9596,74.0118,8415.0
2017-06-22 13:30:00,85.11,85.13,85.07,85.07,8796.0,74.0031,74.0205,73.9683,73.9683,8796.0
2017-06-22 13:40:00,85.08,85.12,85.05,85.12,9349.0,73.977,74.0118,73.9509,74.0118,9349.0
2017-06-22 13:50:00,85.13,85.13,85.02,85.06,10998.0,74.0205,74.0205,73.9248,73.9596,10998.0
2017-06-22 14:00:00,85.06,85.08,85.02,85.03,16850.0,73.9596,73.977,73.9248,73.9335,16850.0
2017-06-22 14:10:00,85.05,85.06,85.01,85.05,11014.0,73.9509,73.9596,73.9161,73.9509,11014.0
2017-06-22 14:20:00,85.05,85.05,84.98,84.98,14536.0,73.9509,73.9509,73.89,73.89,14536.0
2017-06-22 14:30:00,84.97,84.99,84.92,84.93,5764.0,73.8813,73.8987,73.8379,73.8466,5764.0
2017-06-22 14:40:00,84.93,84.99,84.9,84.98,8010.0,73.8466,73.8987,73.8205,73.89,8010.0
2017-06-22 14:50:00,84.98,85.0,84.97,84.99,10127.0,73.89,73.9074,73.8813,73.8987,10127.0
2017-06-22 15:00:00,84.98,85.01,84.96,84.98,11993.0,73.89,73.9161,73.8727,73.89,11993.0
2017-06-22 15:10:00,84.97,85.0,84.95,84.98,16446.0,73.8813,73.9074,73.864,73.89,16446.0
2017-06-22 15:20:00,84.98,85.0,84.93,84.97,17680.0,73.89,73.9074,73.8466,73.8813,17680.0
2017-06-22 15:30:00,84.97,85.0,84.87,84.89,22107.0,73.8813,73.9074,73.7944,73.8118,22107.0
2017-06-22 15:40:00,84.9,84.93,84.85,84.9,28019.0,73.8205,73.8466,73.777,73.8205,28019.0
2017-06-22 15:50:00,84.9,84.92,84.84,84.87,60653.0,73.8205,73.8379,73.7683,73.7944,60653.0
2017-06-23 09:30:00,84.89,84.9,84.47,84.77,26587.0,73.8118,73.8205,73.4466,73.7074,26587.0
2017-06-23 09:40:00,84.77,84.84,84.49,84.49,8128.0,73.7074,73.7683,73.464,73.464,8128.0
2017-06-23 09:50:00,84.51,84.67,84.48,84.64,8764.0,73.4814,73.6205,73.4553,73.5944,8764.0
2017-06-23 10:00:00,84.69,84.77,84.58,84.7,14684.0,73.6379,73.7074,73.5422,73.6466,14684.0
2017-06-23 10:10:00,84.7,84.81,84.66,84.78,10799.0,73.6466,73.7422,73.6118,73.7161,10799.0
2017-06-23 10:20:00,84.78,84.89,84.75,84.89,8503.0,73.7161,73.8118,73.6901,73.8118,8503.0
2017-06-23 10:30:00,84.89,84.94,84.79,84.93,14024.0,73.8118,73.8553,73.7248,73.8466,14024.0
2017-06-23 10:40:00,84.96,85.01,84.87,84.92,22308.0,73.8727,73.9161,73.7944,73.8379,22308.0
2017-06-23 10:50:00,84.93,84.97,84.91,84.93,4100.0,73.8466,73.8813,73.8292,73.8466,4100.0
2017-06-23 11:00:00,84.89,84.92,84.8,84.8,8896.0,73.8118,73.8379,73.7335,73.7335,8896.0
2017-06-23 11:10:00,84.81,84.87,84.76,84.81,15230.0,73.7422,73.7944,73.6988,73.7422,15230.0
2017-06-23 11:20:00,84.82,84.92,84.81,84.92,6496.0,73.7509,73.8379,73.7422,73.8379,6496.0
2017-06-23 11:30:00,84.92,84.95,84.91,84.92,7301.0,73.8379,73.864,73.8292,73.8379,7301.0
2017-06-23 11:40:00,84.93,84.93,84.82,84.83,8410.0,73.8466,73.8466,73.7509,73.7596,8410.0
2017-06-23 11:50:00,84.84,84.89,84.84,84.85,4660.0,73.7683,73.8118,73.7683,73.777,4660.0
2017-06-23 12:00:00,84.87,84.96,84.86,84.94,13168.0,73.7944,73.8727,73.7857,73.8553,13168.0
2017-06-23 12:10:00,84.94,84.97,84.9,84.93,16102.0,73.8553,73.8813,73.8205,73.8466,16102.0
2017-06-23 12:20:00,84.93,84.95,84.88,84.94,10174.0,73.8466,73.864,73.8031,73.8553,10174.0
2017-06-23 12:30:00,84.94,85.08,84.92,85.02,21059.0,73.8553,73.977,73.8379,73.9248,21059.0
2017-06-23 12:40:00,84.99,85.02,84.99,85.01,8917.0,73.8987,73.9248,73.8987,73.9161,8917.0
2017-06-23 12:50:00,85.0,85.0,84.94,84.96,10165.0,73.9074,73.9074,73.8553,73.8727,10165.0
2017-06-23 13:00:00,84.96,85.06,84.94,85.02,24788.0,73.8727,73.9596,73.8553,73.9248,24788.0
2017-06-23 13:10:00,85.02,85.11,85.01,85.05,24394.0,73.9248,74.0031,73.9161,73.9509,24394.0
2017-06-23 13:20:00,85.05,85.07,85.0,85.05,16136.0,73.9509,73.9683,73.9074,73.9509,16136.0
2017-06-23 13:30:00,85.05,85.07,84.99,85.05,6285.0,73.9509,73.9683,73.8987,73.9509,6285.0
2017-06-23 13:40:00,85.05,85.07,85.0,85.05,7518.0,73.9509,73.9683,73.9074,73.9509,7518.0
2017-06-23 13:50:00,85.05,85.06,84.98,84.98,11294.0,73.9509,73.9596,73.89,73.89,11294.0
2017-06-23 14:00:00,85.01,85.03,84.98,84.98,4053.0,73.9161,73.9335,73.89,73.89,4053.0
2017-06-23 14:10:00,84.98,85.0,84.95,84.95,5205.0,73.89,73.9074,73.864,73.864,5205.0
2017-06-23 14:20:00,84.96,84.96,84.86,84.9,6156.0,73.8727,73.8727,73.7857,73.8205,6156.0
2017-06-23 14:30:00,84.91,84.91,84.81,84.85,10444.0,73.8292,73.8292,73.7422,73.777,10444.0
2017-06-23 14:40:00,84.87,84.87,84.79,84.83,7556.0,73.7944,73.7944,73.7248,73.7596,7556.0
2017-06-23 14:50:00,84.85,84.87,84.79,84.82,12099.0,73.777,73.7944,73.7248,73.7509,12099.0
2017-06-23 15:00:00,84.83,84.83,84.64,84.66,16372.0,73.7596,73.7596,73.5944,73.6118,16372.0
2017-06-23 15:10:00,84.66,84.67,84.57,84.64,25349.0,73.6118,73.6205,73.5335,73.5944,25349.0
2017-06-23 15:20:00,84.66,84.67,84.53,84.54,25000.0,73.6118,73.6205,73.4988,73.5075,25000.0
2017-06-23 15:30:00,84.54,84.72,84.51,84.69,26428.0,73.5075,73.664,73.4814,73.6379,26428.0
2017-06-23 15:40:00,84.69,84.8,84.68,84.79,50769.0,73.6379,73.7335,73.6292,73.7248,50769.0
2017-06-23 15:50:00,84.79,84.88,84.77,84.83,94921.0,73.7248,73.8031,73.7074,73.7596,94921.0
2017-06-26 09:30:00,85.07,85.1,84.72,84.98,27861.0,73.9683,73.9944,73.664,73.89,27861.0
2017-06-26 09:40:00,84.96,85.04,84.87,84.88,10345.0,73.8727,73.9422,73.7944,73.8031,10345.0
2017-06-26 09:50:00,84.89,84.92,84.82,84.82,14591.0,73.8118,73.8379,73.7509,73.7509,14591.0
2017-06-26 10:00:00,84.79,84.82,84.71,84.76,18582.0,73.7248,73.7509,73.6553,73.6988,18582.0
2017-06-26 10:10:00,84.72,84.79,84.67,84.77,13687.0,73.664,73.7248,73.6205,73.7074,13687.0
2017-06-26 10:20:00,84.74,84.89,84.74,84.81,10720.0,73.6814,73.8118,73.6814,73.7422,10720.0
2017-06-26 10:30:00,84.81,84.85,84.71,84.71,29747.0,73.7422,73.777,73.6553,73.6553,29747.0
2017-06-26 10:40:00,84.68,84.68,84.45,84.5,14318.0,73.6292,73.6292,73.4292,73.4727,14318.0
2017-06-26 10:50:00,84.5,84.61,84.46,84.59,7968.0,73.4727,73.5683,73.4379,73.5509,7968.0
2017-06-26 11:00:00,84.6,84.61,84.38,84.43,11810.0,73.5596,73.5683,73.3683,73.4118,11810.0
2017-06-26 11:10:00,84.44,84.6,84.44,84.56,9667.0,73.4205,73.5596,73.4205,73.5249,9667.0
2017-06-26 11:20:00,84.56,84.66,84.53,84.62,9076.0,73.5249,73.6118,73.4988,73.577,9076.0
2017-06-26 11:30:00,84.63,84.64,84.52,84.54,9240.0,73.5857,73.5944,73.4901,73.5075,9240.0
2017-06-26 11:40:00,84.58,84.67,84.54,84.59,8170.0,73.5422,73.6205,73.5075,73.5509,8170.0
2017-06-26 11:50:00,84.64,84.65,84.51,84.65,5800.0,73.5944,73.6031,73.4814,73.6031,5800.0
2017-06-26 12:00:00,84.65,84.72,84.61,84.69,9960.0,73.6031,73.664,73.5683,73.6379,9960.0
2017-06-26 12:10:00,84.66,84.7,84.63,84.64,14374.0,73.6118,73.6466,73.5857,73.5944,14374.0
2017-06-26 12:20:00,84.63,84.63,84.55,84.61,8162.0,73.5857,73.5857,73.5162,73.5683,8162.0
2017-06-26 12:30:00,84.64,84.75,84.63,84.72,10302.0,73.5944,73.6901,73.5857,73.664,10302.0
2017-06-26 12:40:00,84.74,84.74,84.61,84.61,4800.0,73.6814,73.6814,73.5683,73.5683,4800.0
2017-06-26 12:50:00,84.64,84.74,84.64,84.66,5412.0,73.5944,73.6814,73.5944,73.6118,5412.0
2017-06-26 13:00:00,84.67,84.68,84.56,84.61,7299.0,73.6205,73.6292,73.5249,73.5683,7299.0
2017-06-26 13:10:00,84.57,84.63,84.51,84.63,55725.0,73.5335,73.5857,73.4814,73.5857,55725.0
2017-06-26 13:20:00,84.63,85.0,84.63,84.99,48196.0,73.5857,73.9074,73.5857,73.8987,48196.0
2017-06-26 13:30:00,84.98,85.12,84.94,85.07,35865.0,73.89,74.0118,73.8553,73.9683,35865.0
2017-06-26 13:40:00,85.07,85.1,84.99,85.0,31948.0,73.9683,73.9944,73.8987,73.9074,31948.0
2017-06-26 13:50:00,85.0,85.13,84.99,85.04,15036.0,73.9074,74.0205,73.8987,73.9422,15036.0
2017-06-26 14:00:00,84.99,85.08,84.99,85.03,7214.0,73.8987,73.977,73.8987,73.9335,7214.0
2017-06-26 14:10:00,84.96,84.99,84.86,84.98,20330.0,73.8727,73.8987,73.7857,73.89,20330.0
2017-06-26 14:20:00,84.97,84.98,84.81,84.88,17053.0,73.8813,73.89,73.7422,73.8031,17053.0
2017-06-26 14:30:00,84.88,84.97,84.88,84.93,6950.0,73.8031,73.8813,73.8031,73.8466,6950.0
2017-06-26 14:40:00,84.93,84.95,84.88,84.9,8820.0,73.8466,73.864,73.8031,73.8205,8820.0
2017-06-26 14:50:00,84.93,84.95,84.81,84.84,10512.0,73.8466,73.864,73.7422,73.7683,10512.0
2017-06-26 15:00:00,84.84,84.98,84.81,84.98,15572.0,73.7683,73.89,73.7422,73.89,15572.0
2017-06-26 15:10:00,84.98,85.03,84.95,84.98,29417.0,73.89,73.9335,73.864,73.89,29417.0
2017-06-26 15:20:00,84.98,85.05,84.94,85.04,29566.0,73.89,73.9509,73.8553,73.9422,29566.0
2017-06-26 15:30:00,85.04,85.04,84.95,84.98,34627.0,73.9422,73.9422,73.864,73.89,34627.0
2017-06-26 15:40:00,84.98,84.99,84.87,84.89,44732.0,73.89,73.8987,73.7944,73.8118,44732.0
2017-06-26 15:50:00,84.89,84.97,84.88,84.92,111883.0,73.8118,73.8813,73.8031,73.8379,111883.0
2017-06-27 09:30:00,84.74,84.74,84.48,84.57,24601.0,73.6814,73.6814,73.4553,73.5335,24601.0
2017-06-27 09:40:00,84.57,84.65,84.53,84.61,17516.0,73.5335,73.6031,73.4988,73.5683,17516.0
2017-06-27 09:50:00,84.61,84.72,84.61,84.71,9975.0,73.5683,73.664,73.5683,73.6553,9975.0
2017-06-27 10:00:00,84.71,84.84,84.71,84.78,8093.0,73.6553,73.7683,73.6553,73.7161,8093.0
2017-06-27 10:10:00,84.8,84.98,84.75,84.97,12157.0,73.7335,73.89,73.6901,73.8813,12157.0
2017-06-27 10:20:00,84.96,85.05,84.96,85.05,15838.0,73.8727,73.9509,73.8727,73.9509,15838.0
2017-06-27 10:30:00,85.06,85.19,85.06,85.18,57458.0,73.9596,74.0726,73.9596,74.0639,57458.0
2017-06-27 10:40:00,85.17,85.23,85.1,85.2,27156.0,74.0552,74.1074,73.9944,74.0813,27156.0
2017-06-27 10:50:00,85.19,85.22,85.11,85.17,18593.0,74.0726,74.0987,74.0031,74.0552,18593.0
2017-06-27 11:00:00,85.18,85.23,85.09,85.19,77375.0,74.0639,74.1074,73.9857,74.0726,77375.0
2017-06-27 11:10:00,85.19,85.32,85.19,85.31,20756.0,74.0726,74.1857,74.0726,74.177,20756.0
2017-06-27 11:20:00,85.31,85.37,85.31,85.35,25559.0,74.177,74.2291,74.177,74.2118,25559.0
2017-06-27 11:30:00,85.36,85.45,85.35,85.43,21901.0,74.2205,74.2987,74.2118,74.2813,21901.0
2017-06-27 11:40:00,85.44,85.49,85.43,85.48,14614.0,74.29,74.3335,74.2813,74.3248,14614.0
2017-06-27 11:50:00,85.48,85.49,85.42,85.45,10338.0,74.3248,74.3335,74.2726,74.2987,10338.0
2017-06-27 12:00:00,85.45,85.49,85.38,85.49,12515.0,74.2987,74.3335,74.2378,74.3335,12515.0
2017-06-27 12:10:00,85.48,85.49,85.44,85.46,12370.0,74.3248,74.3335,74.29,74.3074,12370.0
2017-06-27 12:20:00,85.46,85.56,85.46,85.56,20023.0,74.3074,74.3944,74.3074,74.3944,20023.0
2017-06-27 12:30:00,85.56,85.61,85.54,85.56,21930.0,74.3944,74.4378,74.377,74.3944,21930.0
2017-06-27 12:40:00,85.56,85.61,85.54,85.59,12095.0,74.3944,74.4378,74.377,74.4204,12095.0
2017-06-27 12:50:00,85.59,85.59,85.41,85.43,15913.0,74.4204,74.4204,74.2639,74.2813,15913.0
2017-06-27 13:00:00,85.43,85.48,85.38,85.38,40831.0,74.2813,74.3248,74.2378,74.2378,40831.0
2017-06-27 13:10:00,85.38,85.45,85.36,85.4,15964.0,74.2378,74.2987,74.2205,74.2552,15964.0
2017-06-27 13:20:00,85.4,85.46,85.36,85.36,13181.0,74.2552,74.3074,74.2205,74.2205,13181.0
2017-06-27 13:30:00,85.32,85.36,85.07,85.12,18296.0,74.1857,74.2205,73.9683,74.0118,18296.0
2017-06-27 13:40:00,85.15,85.17,85.05,85.09,14495.0,74.0379,74.0552,73.9509,73.9857,14495.0
2017-06-27 13:50:00,85.1,85.2,85.1,85.13,23432.0,73.9944,74.0813,73.9944,74.0205,23432.0
2017-06-27 14:00:00,85.14,85.21,85.09,85.14,17101.0,74.0292,74.09,73.9857,74.0292,17101.0
2017-06-27 14:10:00,85.14,85.21,85.09,85.16,24341.0,74.0292,74.09,73.9857,74.0466,24341.0
2017-06-27 14:20:00,85.16,85.35,85.11,85.31,30921.0,74.0466,74.2118,74.0031,74.177,30921.0
2017-06-27 14:30:00,85.31,85.35,85.28,85.28,29079.0,74.177,74.2118,74.1509,74.1509,29079.0
2017-06-27 14:40:00,85.29,85.4,85.27,85.38,31459.0,74.1596,74.2552,74.1422,74.2378,31459.0
2017-06-27 14:50:00,85.38,85.42,85.34,85.35,24176.0,74.2378,74.2726,74.2031,74.2118,24176.0
2017-06-27 15:00:00,85.35,85.42,85.27,85.31,50362.0,74.2118,74.2726,74.1422,74.177,50362.0
2017-06-27 15:10:00,85.28,85.38,85.28,85.38,32947.0,74.1509,74.2378,74.1509,74.2378,32947.0
2017-06-27 15:20:00,85.38,85.39,85.3,85.35,40452.0,74.2378,74.2465,74.1683,74.2118,40452.0
2017-06-27 15:30:00,85.36,85.36,85.3,85.34,74675.0,74.2205,74.2205,74.1683,74.2031,74675.0
2017-06-27 15:40:00,85.34,85.35,85.24,85.27,159155.0,74.2031,74.2118,74.1161,74.1422,159155.0
2017-06-27 15:50:00,85.26,85.34,85.19,85.26,248489.0,74.1335,74.2031,74.0726,74.1335,248489.0
2017-06-28 09:30:00,85.53,85.53,84.82,84.85,36328.0,74.3683,74.3683,73.7509,73.777,36328.0
2017-06-28 09:40:00,84.85,84.98,84.78,84.89,30455.0,73.777,73.89,73.7161,73.8118,30455.0
2017-06-28 09:50:00,84.88,84.9,84.78,84.9,13539.0,73.8031,73.8205,73.7161,73.8205,13539.0
2017-06-28 10:00:00,84.93,85.25,84.93,85.17,20871.0,73.8466,74.1248,73.8466,74.0552,20871.0
2017-06-28 10:10:00,85.16,85.37,85.16,85.31,12338.0,74.0466,74.2291,74.0466,74.177,12338.0
2017-06-28 10:20:00,85.32,85.35,85.22,85.29,15588.0,74.1857,74.2118,74.0987,74.1596,15588.0
2017-06-28 10:30:00,85.31,85.47,85.29,85.35,47332.0,74.177,74.3161,74.1596,74.2118,47332.0
2017-06-28 10:40:00,85.35,85.48,85.33,85.38,18466.0,74.2118,74.3248,74.1944,74.2378,18466.0
2017-06-28 10:50:00,85.38,85.59,85.38,85.53,20898.0,74.2378,74.4204,74.2378,74.3683,20898.0
2017-06-28 11:00:00,85.58,85.82,85.54,85.75,38659.0,74.4117,74.6204,74.377,74.5596,38659.0
2017-06-28 11:10:00,85.77,85.81,85.7,85.75,11582.0,74.5769,74.6117,74.5161,74.5596,11582.0
2017-06-28 11:20:00,85.74,85.79,85.67,85.68,9517.0,74.5509,74.5943,74.49,74.4987,9517.0
2017-06-28 11:30:00,85.71,85.72,85.6,85.63,14863.0,74.5248,74.5335,74.4291,74.4552,14863.0
2017-06-28 11:40:00,85.64,85.68,85.59,85.67,14542.0,74.4639,74.4987,74.4204,74.49,14542.0
2017-06-28 11:50:00,85.67,85.73,85.58,85.58,33913.0,74.49,74.5422,74.4117,74.4117,33913.0
2017-06-28 12:00:00,85.56,85.62,85.49,85.51,15133.0,74.3944,74.4465,74.3335,74.3509,15133.0
2017-06-28 12:10:00,85.51,85.55,85.42,85.48,17779.0,74.3509,74.3857,74.2726,74.3248,17779.0
2017-06-28 12:20:00,85.49,85.54,85.46,85.53,13189.0,74.3335,74.377,74.3074,74.3683,13189.0
2017-06-28 12:30:00,85.54,85.58,85.51,85.56,9553.0,74.377,74.4117,74.3509,74.3944,9553.0
2017-06-28 12:40:00,85.56,85.67,85.53,85.63,15102.0,74.3944,74.49,74.3683,74.4552,15102.0
2017-06-28 12:50:00,85.63,85.65,85.58,85.6,10251.0,74.4552,74.4726,74.4117,74.4291,10251.0
2017-06-28 13:00:00,85.61,85.7,85.59,85.65,11060.0,74.4378,74.5161,74.4204,74.4726,11060.0
2017-06-28 13:10:00,85.64,85.64,85.56,85.6,18201.0,74.4639,74.4639,74.3944,74.4291,18201.0
2017-06-28 13:20:00,85.6,85.65,85.58,85.6,22615.0,74.4291,74.4726,74.4117,74.4291,22615.0
2017-06-28 13:30:00,85.59,85.6,85.52,85.54,12572.0,74.4204,74.4291,74.3596,74.377,12572.0
2017-06-28 13:40:00,85.54,85.54,85.42,85.44,12465.0,74.377,74.377,74.2726,74.29,12465.0
2017-06-28 13:50:00,85.45,85.5,85.44,85.47,6500.0,74.2987,74.3422,74.29,74.3161,6500.0
2017-06-28 14:00:00,85.49,85.53,85.46,85.53,8980.0,74.3335,74.3683,74.3074,74.3683,8980.0
2017-06-28 14:10:00,85.54,85.58,85.51,85.54,11746.0,74.377,74.4117,74.3509,74.377,11746.0
2017-06-28 14:20:00,85.54,85.57,85.51,85.56,17096.0,74.377,74.403,74.3509,74.3944,17096.0
2017-06-28 14:30:00,85.55,85.66,85.55,85.66,16717.0,74.3857,74.4813,74.3857,74.4813,16717.0
2017-06-28 14:40:00,85.68,85.78,85.66,85.77,17926.0,74.4987,74.5856,74.4813,74.5769,17926.0
2017-06-28 14:50:00,85.76,85.8,85.72,85.8,14273.0,74.5683,74.603,74.5335,74.603,14273.0
2017-06-28 15:00:00,85.81,85.85,85.78,85.85,21575.0,74.6117,74.6465,74.5856,74.6465,21575.0
2017-06-28 15:10:00,85.85,85.88,85.8,85.85,27608.0,74.6465,74.6726,74.603,74.6465,27608.0
2017-06-28 15:20:00,85.86,85.93,85.82,85.93,27962.0,74.6552,74.7161,74.6204,74.7161,27962.0
2017-06-28 15:30:00,85.93,85.96,85.92,85.95,25666.0,74.7161,74.7422,74.7074,74.7335,25666.0
2017-06-28 15:40:00,85.94,85.99,85.94,85.99,34437.0,74.7248,74.7682,74.7248,74.7682,34437.0
2017-06-28 15:50:00,85.99,86.07,85.95,85.98,115586.0,74.7682,74.8378,74.7335,74.7595,115586.0
2017-06-29 09:30:00,85.74,85.84,85.21,85.25,28638.0,74.5509,74.6378,74.09,74.1248,28638.0
2017-06-29 09:40:00,85.22,85.22,84.91,84.97,30429.0,74.0987,74.0987,73.8292,73.8813,30429.0
2017-06-29 09:50:00,84.97,85.02,84.72,84.76,32316.0,73.8813,73.9248,73.664,73.6988,32316.0
2017-06-29 10:00:00,84.74,84.83,84.67,84.77,18675.0,73.6814,73.7596,73.6205,73.7074,18675.0
2017-06-29 10:10:00,84.75,84.75,84.63,84.71,25855.0,73.6901,73.6901,73.5857,73.6553,25855.0
2017-06-29 10:20:00,84.71,84.8,84.68,84.73,82651.0,73.6553,73.7335,73.6292,73.6727,82651.0
2017-06-29 10:30:00,84.74,84.8,84.67,84.8,25674.0,73.6814,73.7335,73.6205,73.7335,25674.0
2017-06-29 10:40:00,84.78,85.0,84.78,84.99,37953.0,73.7161,73.9074,73.7161,73.8987,37953.0
2017-06-29 10:50:00,84.98,84.98,84.71,84.72,16801.0,73.89,73.89,73.6553,73.664,16801.0
2017-06-29 11:00:00,84.75,84.87,84.6,84.63,59381.0,73.6901,73.7944,73.5596,73.5857,59381.0
2017-06-29 11:10:00,84.61,84.62,84.43,84.55,36004.0,73.5683,73.577,73.4118,73.5162,36004.0
2017-06-29 11:20:00,84.56,84.61,84.49,84.54,20466.0,73.5249,73.5683,73.464,73.5075,20466.0
2017-06-29 11:30:00,84.53,84.54,84.32,84.47,17177.0,73.4988,73.5075,73.3162,73.4466,17177.0
2017-06-29 11:40:00,84.45,84.51,84.29,84.51,37534.0,73.4292,73.4814,73.2901,73.4814,37534.0
2017-06-29 11:50:00,84.48,84.51,84.27,84.31,26752.0,73.4553,73.4814,73.2727,73.3075,26752.0
2017-06-29 12:00:00,84.3,84.48,84.24,84.48,14681.0,73.2988,73.4553,73.2466,73.4553,14681.0
2017-06-29 12:10:00,84.49,84.62,84.47,84.54,46545.0,73.464,73.577,73.4466,73.5075,46545.0
2017-06-29 12:20:00,84.53,84.54,84.46,84.49,18234.0,73.4988,73.5075,73.4379,73.464,18234.0
2017-06-29 12:30:00,84.51,84.54,84.44,84.51,13455.0,73.4814,73.5075,73.4205,73.4814,13455.0
2017-06-29 12:40:00,84.51,84.57,84.46,84.46,13482.0,73.4814,73.5335,73.4379,73.4379,13482.0
2017-06-29 12:50:00,84.47,84.51,84.37,84.38,13074.0,73.4466,73.4814,73.3596,73.3683,13074.0
2017-06-29 13:00:00,84.38,84.46,84.31,84.31,19609.0,73.3683,73.4379,73.3075,73.3075,19609.0
2017-06-29 13:10:00,84.31,84.31,84.18,84.2,12609.0,73.3075,73.3075,73.1944,73.2118,12609.0
2017-06-29 13:20:00,84.18,84.18,83.99,84.01,13027.0,73.1944,73.1944,73.0292,73.0466,13027.0
2017-06-29 13:30:00,84.03,84.3,84.03,84.28,31192.0,73.064,73.2988,73.064,73.2814,31192.0
2017-06-29 13:40:00,84.3,84.36,84.24,84.33,23093.0,73.2988,73.351,73.2466,73.3249,23093.0
2017-06-29 13:50:00,84.3,84.32,84.25,84.27,14048.0,73.2988,73.3162,73.2553,73.2727,14048.0
2017-06-29 14:00:00,84.27,84.43,84.24,84.37,25248.0,73.2727,73.4118,73.2466,73.3596,25248.0
2017-06-29 14:10:00,84.38,84.51,84.34,84.47,27366.0,73.3683,73.4814,73.3336,73.4466,27366.0
2017-06-29 14:20:00,84.47,84.55,84.44,84.53,18605.0,73.4466,73.5162,73.4205,73.4988,18605.0
2017-06-29 14:30:00,84.54,84.63,84.49,84.63,22432.0,73.5075,73.5857,73.464,73.5857,22432.0
2017-06-29 14:40:00,84.65,84.69,84.6,84.63,28311.0,73.6031,73.6379,73.5596,73.5857,28311.0
2017-06-29 14:50:00,84.62,84.69,84.58,84.65,23975.0,73.577,73.6379,73.5422,73.6031,23975.0
2017-06-29 15:00:00,84.65,84.75,84.62,84.67,21318.0,73.6031,73.6901,73.577,73.6205,21318.0
2017-06-29 15:10:00,84.66,84.8,84.59,84.78,29903.0,73.6118,73.7335,73.5509,73.7161,29903.0
2017-06-29 15:20:00,84.76,84.79,84.65,84.68,19318.0,73.6988,73.7248,73.6031,73.6292,19318.0
2017-06-29 15:30:00,84.67,84.84,84.66,84.84,28469.0,73.6205,73.7683,73.6118,73.7683,28469.0
2017-06-29 15:40:00,84.82,84.82,84.69,84.69,49162.0,73.7509,73.7509,73.6379,73.6379,49162.0
2017-06-29 15:50:00,84.69,84.91,84.69,84.78,176383.0,73.6379,73.8292,73.6379,73.7161,176383.0
2017-06-30 09:30:00,85.0,85.22,84.8,85.17,59731.0,73.9074,74.0987,73.7335,74.0552,59731.0
2017-06-30 09:40:00,85.12,85.3,85.06,85.24,30841.0,74.0118,74.1683,73.9596,74.1161,30841.0
2017-06-30 09:50:00,85.28,85.4,85.22,85.23,10359.0,74.1509,74.2552,74.0987,74.1074,10359.0
2017-06-30 10:00:00,85.22,85.26,85.04,85.12,46064.0,74.0987,74.1335,73.9422,74.0118,46064.0
2017-06-30 10:10:00,85.12,85.13,84.96,85.0,11204.0,74.0118,74.0205,73.8727,73.9074,11204.0
2017-06-30 10:20:00,85.02,85.15,84.98,85.02,20852.0,73.9248,74.0379,73.89,73.9248,20852.0
2017-06-30 10:30:00,85.04,85.19,85.02,85.1,26271.0,73.9422,74.0726,73.9248,73.9944,26271.0
2017-06-30 10:40:00,85.12,85.17,85.06,85.09,10355.0,74.0118,74.0552,73.9596,73.9857,10355.0
2017-06-30 10:50:00,85.11,85.25,85.11,85.19,9318.0,74.0031,74.1248,74.0031,74.0726,9318.0
2017-06-30 11:00:00,85.18,85.2,85.12,85.17,7431.0,74.0639,74.0813,74.0118,74.0552,7431.0
2017-06-30 11:10:00,85.16,85.17,85.07,85.11,30782.0,74.0466,74.0552,73.9683,74.0031,30782.0
2017-06-30 11:20:00,85.13,85.19,85.05,85.08,22610.0,74.0205,74.0726,73.9509,73.977,22610.0
2017-06-30 11:30:00,85.05,85.2,85.03,85.17,8508.0,73.9509,74.0813,73.9335,74.0552,8508.0
2017-06-30 11:40:00,85.16,85.29,85.16,85.29,11876.0,74.0466,74.1596,74.0466,74.1596,11876.0
2017-06-30 11:50:00,85.29,85.46,85.28,85.43,24470.0,74.1596,74.3074,74.1509,74.2813,24470.0
2017-06-30 12:00:00,85.45,85.57,85.44,85.54,24738.0,74.2987,74.403,74.29,74.377,24738.0
2017-06-30 12:10:00,85.55,85.63,85.54,85.63,18210.0,74.3857,74.4552,74.377,74.4552,18210.0
2017-06-30 12:20:00,85.64,85.64,85.49,85.52,28128.0,74.4639,74.4639,74.3335,74.3596,28128.0
2017-06-30 12:30:00,85.51,85.57,85.47,85.47,8147.0,74.3509,74.403,74.3161,74.3161,8147.0
2017-06-30 12:40:00,85.47,85.51,85.44,85.44,9073.0,74.3161,74.3509,74.29,74.29,9073.0
2017-06-30 12:50:00,85.45,85.47,85.38,85.43,6496.0,74.2987,74.3161,74.2378,74.2813,6496.0
2017-06-30 13:00:00,85.44,85.5,85.44,85.47,8159.0,74.29,74.3422,74.29,74.3161,8159.0
2017-06-30 13:10:00,85.48,85.5,85.42,85.45,14245.0,74.3248,74.3422,74.2726,74.2987,14245.0
2017-06-30 13:20:00,85.45,85.48,85.39,85.48,11505.0,74.2987,74.3248,74.2465,74.3248,11505.0
2017-06-30 13:30:00,85.47,85.47,85.35,85.42,33259.0,74.3161,74.3161,74.2118,74.2726,33259.0
2017-06-30 13:40:00,85.39,85.41,85.36,85.39,7941.0,74.2465,74.2639,74.2205,74.2465,7941.0
2017-06-30 13:50:00,85.39,85.48,85.3,85.44,17870.0,74.2465,74.3248,74.1683,74.29,17870.0
2017-06-30 14:00:00,85.43,85.5,85.41,85.48,16142.0,74.2813,74.3422,74.2639,74.3248,16142.0
2017-06-30 14:10:00,85.5,85.58,85.49,85.5,20834.0,74.3422,74.4117,74.3335,74.3422,20834.0
2017-06-30 14:20:00,85.52,85.52,85.44,85.48,30587.0,74.3596,74.3596,74.29,74.3248,30587.0
2017-06-30 14:30:00,85.47,85.54,85.46,85.5,17540.0,74.3161,74.377,74.3074,74.3422,17540.0
2017-06-30 14:40:00,85.51,85.62,85.5,85.62,16501.0,74.3509,74.4465,74.3422,74.4465,16501.0
2017-06-30 14:50:00,85.62,85.72,85.61,85.72,45961.0,74.4465,74.5335,74.4378,74.5335,45961.0
2017-06-30 15:00:00,85.71,85.75,85.6,85.62,47257.0,74.5248,74.5596,74.4291,74.4465,47257.0
2017-06-30 15:10:00,85.62,85.64,85.47,85.51,20100.0,74.4465,74.4639,74.3161,74.3509,20100.0
2017-06-30 15:20:00,85.51,85.6,85.51,85.6,21362.0,74.3509,74.4291,74.3509,74.4291,21362.0
2017-06-30 15:30:00,85.59,85.6,85.49,85.52,26212.0,74.4204,74.4291,74.3335,74.3596,26212.0
2017-06-30 15:40:00,85.52,85.69,85.51,85.66,51706.0,74.3596,74.5074,74.3509,74.4813,51706.0
2017-06-30 15:50:00,85.66,85.67,85.39,85.39,161737.0,74.4813,74.49,74.2465,74.2465,161737.0
2017-07-03 09:30:00,85.71,85.99,85.48,85.75,37651.0,74.5248,74.7682,74.3248,74.5596,37651.0
2017-07-03 09:40:00,85.76,85.9,85.71,85.9,30359.0,74.5683,74.69,74.5248,74.69,30359.0
2017-07-03 09:50:00,85.9,85.99,85.85,85.98,28589.0,74.69,74.7682,74.6465,74.7595,28589.0
2017-07-03 10:00:00,85.99,86.08,85.87,85.99,44534.0,74.7682,74.8465,74.6639,74.7682,44534.0
2017-07-03 10:10:00,85.99,86.01,85.76,85.78,23631.0,74.7682,74.7856,74.5683,74.5856,23631.0
2017-07-03 10:20:00,85.77,85.79,85.68,85.74,17037.0,74.5769,74.5943,74.4987,74.5509,17037.0
2017-07-03 10:30:00,85.72,85.8,85.64,85.69,17515.0,74.5335,74.603,74.4639,74.5074,17515.0
2017-07-03 10:40:00,85.67,85.67,85.47,85.59,20580.0,74.49,74.49,74.3161,74.4204,20580.0
2017-07-03 10:50:00,85.58,85.72,85.58,85.7,18684.0,74.4117,74.5335,74.4117,74.5161,18684.0
2017-07-03 11:00:00,85.68,85.77,85.66,85.76,17135.0,74.4987,74.5769,74.4813,74.5683,17135.0
2017-07-03 11:10:00,85.77,85.86,85.71,85.76,19466.0,74.5769,74.6552,74.5248,74.5683,19466.0
2017-07-03 11:20:00,85.75,85.81,85.74,85.79,18866.0,74.5596,74.6117,74.5509,74.5943,18866.0
2017-07-03 11:30:00,85.79,85.81,85.65,85.68,27157.0,74.5943,74.6117,74.4726,74.4987,27157.0
2017-07-03 11:40:00,85.69,85.7,85.6,85.7,20409.0,74.5074,74.5161,74.4291,74.5161,20409.0
2017-07-03 11:50:00,85.7,85.72,85.6,85.7,20930.0,74.5161,74.5335,74.4291,74.5161,20930.0
2017-07-03 12:00:00,85.68,85.68,85.47,85.51,54435.0,74.4987,74.4987,74.3161,74.3509,54435.0
2017-07-03 12:10:00,85.51,85.53,85.37,85.43,27688.0,74.3509,74.3683,74.2291,74.2813,27688.0
2017-07-03 12:20:00,85.44,85.49,85.39,85.49,23085.0,74.29,74.3335,74.2465,74.3335,23085.0
2017-07-03 12:30:00,85.49,85.53,85.36,85.4,32273.0,74.3335,74.3683,74.2205,74.2552,32273.0
2017-07-03 12:40:00,85.39,85.51,85.36,85.51,33057.0,74.2465,74.3509,74.2205,74.3509,33057.0
2017-07-03 12:50:00,85.52,85.62,85.42,85.42,78628.0,74.3596,74.4465,74.2726,74.2726,78628.0
2017-07-05 09:30:00,85.67,86.24,85.45,86.1,54102.0,74.49,74.9856,74.2987,74.8639,54102.0
2017-07-05 09:40:00,86.11,86.24,86.08,86.23,53544.0,74.8726,74.9856,74.8465,74.9769,53544.0
2017-07-05 09:50:00,86.19,86.32,86.15,86.31,40436.0,74.9421,75.0552,74.9074,75.0465,40436.0
2017-07-05 10:00:00,86.29,86.29,86.07,86.18,53172.0,75.0291,75.0291,74.8378,74.9334,53172.0
2017-07-05 10:10:00,86.17,86.3,86.15,86.22,41785.0,74.9247,75.0378,74.9074,74.9682,41785.0
2017-07-05 10:20:00,86.2,86.21,85.96,86.02,40304.0,74.9508,74.9595,74.7422,74.7943,40304.0
2017-07-05 10:30:00,86.02,86.16,86.01,86.1,39099.0,74.7943,74.9161,74.7856,74.8639,39099.0
2017-07-05 10:40:00,86.1,86.27,86.05,86.23,35098.0,74.8639,75.0117,74.8204,74.9769,35098.0
2017-07-05 10:50:00,86.23,86.28,86.17,86.2,21636.0,74.9769,75.0204,74.9247,74.9508,21636.0
2017-07-05 11:00:00,86.18,86.23,86.07,86.13,26517.0,74.9334,74.9769,74.8378,74.89,26517.0
2017-07-05 11:10:00,86.11,86.17,86.1,86.16,18165.0,74.8726,74.9247,74.8639,74.9161,18165.0
2017-07-05 11:20:00,86.15,86.22,86.14,86.2,31240.0,74.9074,74.9682,74.8987,74.9508,31240.0
2017-07-05 11:30:00,86.2,86.2,85.98,85.98,24314.0,74.9508,74.9508,74.7595,74.7595,24314.0
2017-07-05 11:40:00,85.98,85.99,85.87,85.91,28277.0,74.7595,74.7682,74.6639,74.6987,28277.0
2017-07-05 11:50:00,85.9,85.98,85.9,85.92,29903.0,74.69,74.7595,74.69,74.7074,29903.0
2017-07-05 12:00:00,85.93,86.05,85.9,85.97,75380.0,74.7161,74.8204,74.69,74.7508,75380.0
2017-07-05 12:10:00,85.97,86.08,85.92,85.92,21192.0,74.7508,74.8465,74.7074,74.7074,21192.0
2017-07-05 12:20:00,85.92,86.09,85.89,86.07,28431.0,74.7074,74.8552,74.6813,74.8378,28431.0
2017-07-05 12:30:00,86.07,86.09,85.96,85.96,20748.0,74.8378,74.8552,74.7422,74.7422,20748.0
2017-07-05 12:40:00,85.97,85.97,85.91,85.92,18499.0,74.7508,74.7508,74.6987,74.7074,18499.0
2017-07-05 12:50:00,85.93,85.97,85.88,85.88,19505.0,74.7161,74.7508,74.6726,74.6726,19505.0
2017-07-05 13:00:00,85.88,85.91,85.85,85.89,16543.0,74.6726,74.6987,74.6465,74.6813,16543.0
2017-07-05 13:10:00,85.88,85.95,85.87,85.91,19219.0,74.6726,74.7335,74.6639,74.6987,19219.0
2017-07-05 13:20:00,85.91,86.03,85.91,85.98,21596.0,74.6987,74.803,74.6987,74.7595,21596.0
2017-07-05 13:30:00,85.98,86.09,85.98,86.03,23680.0,74.7595,74.8552,74.7595,74.803,23680.0
2017-07-05 13:40:00,86.04,86.06,85.98,85.98,16824.0,74.8117,74.8291,74.7595,74.7595,16824.0
2017-07-05 13:50:00,85.98,85.99,85.93,85.93,17114.0,74.7595,74.7682,74.7161,74.7161,17114.0
2017-07-05 14:00:00,85.95,86.0,85.78,85.84,18221.0,74.7335,74.7769,74.5856,74.6378,18221.0
2017-07-05 14:10:00,85.83,85.87,85.79,85.81,14569.0,74.6291,74.6639,74.5943,74.6117,14569.0
2017-07-05 14:20:00,85.82,85.92,85.82,85.92,16621.0,74.6204,74.7074,74.6204,74.7074,16621.0
2017-07-05 14:30:00,85.92,85.95,85.88,85.9,13036.0,74.7074,74.7335,74.6726,74.69,13036.0
2017-07-05 14:40:00,85.91,85.94,85.86,85.87,21056.0,74.6987,74.7248,74.6552,74.6639,21056.0
2017-07-05 14:50:00,85.87,85.89,85.84,85.85,14860.0,74.6639,74.6813,74.6378,74.6465,14860.0
2017-07-05 15:00:00,85.84,85.86,85.78,85.81,28940.0,74.6378,74.6552,74.5856,74.6117,28940.0
2017-07-05 15:10:00,85.8,85.88,85.79,85.86,25228.0,74.603,74.6726,74.5943,74.6552,25228.0
2017-07-05 15:20:00,85.87,85.97,85.87,85.97,25733.0,74.6639,74.7508,74.6639,74.7508,25733.0
2017-07-05 15:30:00,85.96,86.03,85.95,85.99,38299.0,74.7422,74.803,74.7335,74.7682,38299.0
2017-07-05 15:40:00,85.99,86.09,85.99,86.05,56707.0,74.7682,74.8552,74.7682,74.8204,56707.0
2017-07-05 15:50:00,86.04,86.17,86.04,86.1,146482.0,74.8117,74.9247,74.8117,74.8639,146482.0
2017-07-06 09:30:00,85.8,85.84,85.46,85.47,26363.0,74.603,74.6378,74.3074,74.3161,26363.0
2017-07-06 09:40:00,85.42,85.51,85.35,85.44,16563.0,74.2726,74.3509,74.2118,74.29,16563.0
2017-07-06 09:50:00,85.4,85.51,85.35,85.45,17626.0,74.2552,74.3509,74.2118,74.2987,17626.0
2017-07-06 10:00:00,85.42,85.47,85.23,85.23,23176.0,74.2726,74.3161,74.1074,74.1074,23176.0
2017-07-06 10:10:00,85.25,85.44,85.25,85.42,17504.0,74.1248,74.29,74.1248,74.2726,17504.0
2017-07-06 10:20:00,85.43,85.49,85.29,85.34,14924.0,74.2813,74.3335,74.1596,74.2031,14924.0
2017-07-06 10:30:00,85.34,85.39,85.23,85.39,11220.0,74.2031,74.2465,74.1074,74.2465,11220.0
2017-07-06 10:40:00,85.36,85.48,85.36,85.46,24183.0,74.2205,74.3248,74.2205,74.3074,24183.0
2017-07-06 10:50:00,85.44,85.5,85.43,85.44,14684.0,74.29,74.3422,74.2813,74.29,14684.0
2017-07-06 11:00:00,85.47,85.49,85.33,85.47,22813.0,74.3161,74.3335,74.1944,74.3161,22813.0
2017-07-06 11:10:00,85.46,85.51,85.41,85.48,9411.0,74.3074,74.3509,74.2639,74.3248,9411.0
2017-07-06 11:20:00,85.48,85.53,85.43,85.5,12937.0,74.3248,74.3683,74.2813,74.3422,12937.0
2017-07-06 11:30:00,85.48,85.64,85.48,85.6,11719.0,74.3248,74.4639,74.3248,74.4291,11719.0
2017-07-06 11:40:00,85.61,85.63,85.54,85.54,11444.0,74.4378,74.4552,74.377,74.377,11444.0
2017-07-06 11:50:00,85.54,85.57,85.48,85.56,13628.0,74.377,74.403,74.3248,74.3944,13628.0
2017-07-06 12:00:00,85.55,85.57,85.52,85.57,9217.0,74.3857,74.403,74.3596,74.403,9217.0
2017-07-06 12:10:00,85.57,85.59,85.53,85.55,9671.0,74.403,74.4204,74.3683,74.3857,9671.0
2017-07-06 12:20:00,85.55,85.55,85.48,85.51,19375.0,74.3857,74.3857,74.3248,74.3509,19375.0
2017-07-06 12:30:00,85.51,85.63,85.51,85.62,12982.0,74.3509,74.4552,74.3509,74.4465,12982.0
2017-07-06 12:40:00,85.61,85.71,85.61,85.68,10526.0,74.4378,74.5248,74.4378,74.4987,10526.0
2017-07-06 12:50:00,85.67,85.67,85.61,85.67,14694.0,74.49,74.49,74.4378,74.49,14694.0
2017-07-06 13:00:00,85.65,85.7,85.63,85.7,15625.0,74.4726,74.5161,74.4552,74.5161,15625.0
2017-07-06 13:10:00,85.67,85.72,85.65,85.72,7226.0,74.49,74.5335,74.4726,74.5335,7226.0
2017-07-06 13:20:00,85.72,85.73,85.69,85.72,11587.0,74.5335,74.5422,74.5074,74.5335,11587.0
2017-07-06 13:30:00,85.7,85.72,85.65,85.67,25145.0,74.5161,74.5335,74.4726,74.49,25145.0
2017-07-06 13:40:00,85.66,85.71,85.62,85.69,44544.0,74.4813,74.5248,74.4465,74.5074,44544.0
2017-07-06 13:50:00,85.69,85.72,85.68,85.71,15895.0,74.5074,74.5335,74.4987,74.5248,15895.0
2017-07-06 14:00:00,85.7,85.75,85.68,85.74,13905.0,74.5161,74.5596,74.4987,74.5509,13905.0
2017-07-06 14:10:00,85.73,85.75,85.65,85.66,15968.0,74.5422,74.5596,74.4726,74.4813,15968.0
2017-07-06 14:20:00,85.65,85.81,85.65,85.78,39159.0,74.4726,74.6117,74.4726,74.5856,39159.0
2017-07-06 14:30:00,85.77,85.84,85.72,85.78,52374.0,74.5769,74.6378,74.5335,74.5856,52374.0
2017-07-06 14:40:00,85.77,85.77,85.68,85.69,43309.0,74.5769,74.5769,74.4987,74.5074,43309.0
2017-07-06 14:50:00,85.69,85.69,85.6,85.62,15243.0,74.5074,74.5074,74.4291,74.4465,15243.0
2017-07-06 15:00:00,85.6,85.62,85.56,85.59,12546.0,74.4291,74.4465,74.3944,74.4204,12546.0
2017-07-06 15:10:00,85.59,85.59,85.52,85.56,15165.0,74.4204,74.4204,74.3596,74.3944,15165.0
2017-07-06 15:20:00,85.55,85.55,85.45,85.45,13672.0,74.3857,74.3857,74.2987,74.2987,13672.0
2017-07-06 15:30:00,85.44,85.46,85.4,85.44,25347.0,74.29,74.3074,74.2552,74.29,25347.0
2017-07-06 15:40:00,85.43,85.57,85.33,85.56,71229.0,74.2813,74.403,74.1944,74.3944,71229.0
2017-07-06 15:50:00,85.56,85.59,85.5,85.54,155601.0,74.3944,74.4204,74.3422,74.377,155601.0
2017-07-07 09:30:00,85.77,86.25,85.77,86.23,38944.0,74.5769,74.9943,74.5769,74.9769,38944.0
2017-07-07 09:40:00,86.27,86.47,86.21,86.47,24396.0,75.0117,75.1856,74.9595,75.1856,24396.0
2017-07-07 09:50:00,86.47,86.68,86.45,86.64,32176.0,75.1856,75.3682,75.1682,75.3334,32176.0
2017-07-07 10:00:00,86.63,86.64,86.49,86.51,36296.0,75.3247,75.3334,75.203,75.2204,36296.0
2017-07-07 10:10:00,86.5,86.6,86.35,86.35,32773.0,75.2117,75.2986,75.0813,75.0813,32773.0
2017-07-07 10:20:00,86.35,86.6,86.34,86.59,17172.0,75.0813,75.2986,75.0726,75.2899,17172.0
2017-07-07 10:30:00,86.6,86.68,86.58,86.61,19438.0,75.2986,75.3682,75.2812,75.3073,19438.0
2017-07-07 10:40:00,86.62,86.69,86.53,86.54,16832.0,75.316,75.3769,75.2378,75.2465,16832.0
2017-07-07 10:50:00,86.54,86.6,86.45,86.55,13905.0,75.2465,75.2986,75.1682,75.2552,13905.0
2017-07-07 11:00:00,86.54,86.59,86.39,86.48,25741.0,75.2465,75.2899,75.116,75.1943,25741.0
2017-07-07 11:10:00,86.48,86.54,86.42,86.51,84572.0,75.1943,75.2465,75.1421,75.2204,84572.0
2017-07-07 11:20:00,86.51,86.63,86.49,86.59,15845.0,75.2204,75.3247,75.203,75.2899,15845.0
2017-07-07 11:30:00,86.58,86.82,86.58,86.8,34151.0,75.2812,75.4899,75.2812,75.4725,34151.0
2017-07-07 11:40:00,86.77,86.84,86.67,86.67,22439.0,75.4464,75.5073,75.3595,75.3595,22439.0
2017-07-07 11:50:00,86.67,86.78,86.62,86.62,13210.0,75.3595,75.4551,75.316,75.316,13210.0
2017-07-07 12:00:00,86.59,86.62,86.53,86.54,7995.0,75.2899,75.316,75.2378,75.2465,7995.0
2017-07-07 12:10:00,86.56,86.68,86.55,86.64,6757.0,75.2639,75.3682,75.2552,75.3334,6757.0
2017-07-07 12:20:00,86.64,86.67,86.62,86.66,6430.0,75.3334,75.3595,75.316,75.3508,6430.0
2017-07-07 12:30:00,86.66,86.68,86.61,86.68,8720.0,75.3508,75.3682,75.3073,75.3682,8720.0
2017-07-07 12:40:00,86.68,86.8,86.68,86.78,29597.0,75.3682,75.4725,75.3682,75.4551,29597.0
2017-07-07 12:50:00,86.79,86.79,86.72,86.76,25698.0,75.4638,75.4638,75.403,75.4378,25698.0
2017-07-07 13:00:00,86.76,86.79,86.73,86.73,30212.0,75.4378,75.4638,75.4117,75.4117,30212.0
2017-07-07 13:10:00,86.73,86.74,86.7,86.74,9811.0,75.4117,75.4204,75.3856,75.4204,9811.0
2017-07-07 13:20:00,86.74,86.81,86.73,86.78,18579.0,75.4204,75.4812,75.4117,75.4551,18579.0
2017-07-07 13:30:00,86.78,86.78,86.7,86.77,10292.0,75.4551,75.4551,75.3856,75.4464,10292.0
2017-07-07 13:40:00,86.77,86.81,86.77,86.79,11857.0,75.4464,75.4812,75.4464,75.4638,11857.0
2017-07-07 13:50:00,86.8,86.86,86.75,86.85,24927.0,75.4725,75.5247,75.4291,75.516,24927.0
2017-07-07 14:00:00,86.84,86.84,86.73,86.81,22442.0,75.5073,75.5073,75.4117,75.4812,22442.0
2017-07-07 14:10:00,86.81,86.85,86.78,86.83,52525.0,75.4812,75.516,75.4551,75.4986,52525.0
2017-07-07 14:20:00,86.83,86.9,86.78,86.8,48442.0,75.4986,75.5595,75.4551,75.4725,48442.0
2017-07-07 14:30:00,86.8,86.86,86.79,86.8,19332.0,75.4725,75.5247,75.4638,75.4725,19332.0
2017-07-07 14:40:00,86.79,86.83,86.78,86.81,15174.0,75.4638,75.4986,75.4551,75.4812,15174.0
2017-07-07 14:50:00,86.81,86.84,86.8,86.8,20248.0,75.4812,75.5073,75.4725,75.4725,20248.0
2017-07-07 15:00:00,86.79,86.82,86.76,86.81,69796.0,75.4638,75.4899,75.4378,75.4812,69796.0
2017-07-07 15:10:00,86.8,86.9,86.76,86.89,27543.0,75.4725,75.5595,75.4378,75.5508,27543.0
2017-07-07 15:20:00,86.9,86.95,86.89,86.91,25412.0,75.5595,75.603,75.5508,75.5682,25412.0
2017-07-07 15:30:00,86.91,86.91,86.8,86.81,37421.0,75.5682,75.5682,75.4725,75.4812,37421.0
2017-07-07 15:40:00,86.81,86.89,86.8,86.87,87595.0,75.4812,75.5508,75.4725,75.5334,87595.0
2017-07-07 15:50:00,86.87,86.89,86.71,86.75,175482.0,75.5334,75.5508,75.3943,75.4291,175482.0
2017-07-10 09:30:00,86.81,87.0,86.81,86.94,21361.0,75.4812,75.6464,75.4812,75.5943,21361.0
2017-07-10 09:40:00,86.91,86.92,86.68,86.68,10412.0,75.5682,75.5769,75.3682,75.3682,10412.0
2017-07-10 09:50:00,86.71,86.72,86.49,86.58,17200.0,75.3943,75.403,75.203,75.2812,17200.0
2017-07-10 10:00:00,86.56,86.83,86.56,86.83,38146.0,75.2639,75.4986,75.2639,75.4986,38146.0
2017-07-10 10:10:00,86.83,87.13,86.83,87.13,61723.0,75.4986,75.7595,75.4986,75.7595,61723.0
2017-07-10 10:20:00,87.12,87.35,87.09,87.23,35598.0,75.7508,75.9508,75.7247,75.8464,35598.0
2017-07-10 10:30:00,87.23,87.29,87.19,87.26,23434.0,75.8464,75.8986,75.8116,75.8725,23434.0
2017-07-10 10:40:00,87.25,87.26,87.15,87.17,16623.0,75.8638,75.8725,75.7769,75.7942,16623.0
2017-07-10 10:50:00,87.16,87.4,87.15,87.4,24608.0,75.7855,75.9942,75.7769,75.9942,24608.0
2017-07-10 11:00:00,87.4,87.54,87.37,87.47,72412.0,75.9942,76.116,75.9681,76.0551,72412.0
2017-07-10 11:10:00,87.47,87.53,87.4,87.42,28505.0,76.0551,76.1073,75.9942,76.0116,28505.0
2017-07-10 11:20:00,87.42,87.42,87.25,87.26,17157.0,76.0116,76.0116,75.8638,75.8725,17157.0
2017-07-10 11:30:00,87.27,87.31,87.22,87.28,15743.0,75.8812,75.916,75.8377,75.8899,15743.0
2017-07-10 11:40:00,87.29,87.3,87.15,87.15,11746.0,75.8986,75.9073,75.7769,75.7769,11746.0
2017-07-10 11:50:00,87.17,87.21,87.15,87.17,16738.0,75.7942,75.829,75.7769,75.7942,16738.0
2017-07-10 12:00:00,87.19,87.23,87.16,87.17,21948.0,75.8116,75.8464,75.7855,75.7942,21948.0
2017-07-10 12:10:00,87.17,87.27,87.16,87.27,61587.0,75.7942,75.8812,75.7855,75.8812,61587.0
2017-07-10 12:20:00,87.26,87.27,87.22,87.24,13266.0,75.8725,75.8812,75.8377,75.8551,13266.0
2017-07-10 12:30:00,87.23,87.3,87.21,87.23,16812.0,75.8464,75.9073,75.829,75.8464,16812.0
2017-07-10 12:40:00,87.22,87.23,87.17,87.18,16535.0,75.8377,75.8464,75.7942,75.8029,16535.0
2017-07-10 12:50:00,87.19,87.22,87.08,87.1,12718.0,75.8116,75.8377,75.716,75.7334,12718.0
2017-07-10 13:00:00,87.09,87.09,86.96,87.0,15630.0,75.7247,75.7247,75.6116,75.6464,15630.0
2017-07-10 13:10:00,87.0,87.02,86.99,87.0,8287.0,75.6464,75.6638,75.6377,75.6464,8287.0
2017-07-10 13:20:00,87.01,87.04,87.0,87.01,9675.0,75.6551,75.6812,75.6464,75.6551,9675.0
2017-07-10 13:30:00,87.02,87.04,87.0,87.01,6331.0,75.6638,75.6812,75.6464,75.6551,6331.0
2017-07-10 13:40:00,87.03,87.09,87.01,87.09,10378.0,75.6725,75.7247,75.6551,75.7247,10378.0
2017-07-10 13:50:00,87.08,87.1,87.07,87.1,9182.0,75.716,75.7334,75.7073,75.7334,9182.0
2017-07-10 14:00:00,87.08,87.1,87.02,87.03,15452.0,75.716,75.7334,75.6638,75.6725,15452.0
2017-07-10 14:10:00,87.03,87.07,87.02,87.06,5591.0,75.6725,75.7073,75.6638,75.6986,5591.0
2017-07-10 14:20:00,87.05,87.06,87.03,87.04,11713.0,75.6899,75.6986,75.6725,75.6812,11713.0
2017-07-10 14:30:00,87.03,87.15,87.03,87.14,20200.0,75.6725,75.7769,75.6725,75.7682,20200.0
2017-07-10 14:40:00,87.15,87.16,87.12,87.13,16828.0,75.7769,75.7855,75.7508,75.7595,16828.0
2017-07-10 14:50:00,87.13,87.19,87.13,87.19,15847.0,75.7595,75.8116,75.7595,75.8116,15847.0
2017-07-10 15:00:00,87.18,87.21,87.15,87.15,18134.0,75.8029,75.829,75.7769,75.7769,18134.0
2017-07-10 15:10:00,87.15,87.23,87.15,87.18,20188.0,75.7769,75.8464,75.7769,75.8029,20188.0
2017-07-10 15:20:00,87.17,87.18,87.14,87.18,26329.0,75.7942,75.8029,75.7682,75.8029,26329.0
2017-07-10 15:30:00,87.17,87.27,87.17,87.26,26769.0,75.7942,75.8812,75.7942,75.8725,26769.0
2017-07-10 15:40:00,87.23,87.28,87.2,87.22,46334.0,75.8464,75.8899,75.8203,75.8377,46334.0
2017-07-10 15:50:00,87.21,87.34,87.18,87.3,155749.0,75.829,75.9421,75.8029,75.9073,155749.0
2017-07-11 09:30:00,87.28,87.37,87.08,87.15,19147.0,75.8899,75.9681,75.716,75.7769,19147.0
2017-07-11 09:40:00,87.11,87.24,87.01,87.24,21520.0,75.7421,75.8551,75.6551,75.8551,21520.0
2017-07-11 09:50:00,87.21,87.33,87.21,87.27,12398.0,75.829,75.9334,75.829,75.8812,12398.0
2017-07-11 10:00:00,87.29,87.3,87.2,87.27,18268.0,75.8986,75.9073,75.8203,75.8812,18268.0
2017-07-11 10:10:00,87.22,87.34,87.15,87.34,18011.0,75.8377,75.9421,75.7769,75.9421,18011.0
2017-07-11 10:20:00,87.34,87.39,87.27,87.37,52480.0,75.9421,75.9855,75.8812,75.9681,52480.0
2017-07-11 10:30:00,87.38,87.39,87.34,87.37,15176.0,75.9768,75.9855,75.9421,75.9681,15176.0
2017-07-11 10:40:00,87.36,87.4,87.34,87.39,25077.0,75.9594,75.9942,75.9421,75.9855,25077.0
2017-07-11 10:50:00,87.4,87.45,87.33,87.43,26686.0,75.9942,76.0377,75.9334,76.0203,26686.0
2017-07-11 11:00:00,87.43,87.48,87.42,87.48,30873.0,76.0203,76.0638,76.0116,76.0638,30873.0
2017-07-11 11:10:00,87.47,87.53,87.4,87.46,46714.0,76.0551,76.1073,75.9942,76.0464,46714.0
2017-07-11 11:20:00,87.46,87.46,87.02,87.12,39784.0,76.0464,76.0464,75.6638,75.7508,39784.0
2017-07-11 11:30:00,87.12,87.3,87.1,87.24,17954.0,75.7508,75.9073,75.7334,75.8551,17954.0
2017-07-11 11:40:00,87.21,87.51,87.21,87.46,111025.0,75.829,76.0899,75.829,76.0464,111025.0
2017-07-11 11:50:00,87.47,87.48,87.25,87.29,44302.0,76.0551,76.0638,75.8638,75.8986,44302.0
2017-07-11 12:00:00,87.29,87.37,87.22,87.25,27204.0,75.8986,75.9681,75.8377,75.8638,27204.0
2017-07-11 12:10:00,87.27,87.29,87.14,87.15,14243.0,75.8812,75.8986,75.7682,75.7769,14243.0
2017-07-11 12:20:00,87.14,87.31,87.14,87.3,22295.0,75.7682,75.916,75.7682,75.9073,22295.0
2017-07-11 12:30:00,87.3,87.39,87.3,87.35,19928.0,75.9073,75.9855,75.9073,75.9508,19928.0
2017-07-11 12:40:00,87.36,87.46,87.36,87.44,16491.0,75.9594,76.0464,75.9594,76.029,16491.0
2017-07-11 12:50:00,87.45,87.57,87.45,87.57,33705.0,76.0377,76.142,76.0377,76.142,33705.0
2017-07-11 13:00:00,87.57,87.58,87.48,87.5,28400.0,76.142,76.1507,76.0638,76.0812,28400.0
2017-07-11 13:10:00,87.5,87.56,87.37,87.41,28672.0,76.0812,76.1333,75.9681,76.0029,28672.0
2017-07-11 13:20:00,87.41,87.45,87.4,87.42,12180.0,76.0029,76.0377,75.9942,76.0116,12180.0
2017-07-11 13:30:00,87.41,87.48,87.37,87.48,22387.0,76.0029,76.0638,75.9681,76.0638,22387.0
2017-07-11 13:40:00,87.49,87.69,87.49,87.59,20381.0,76.0725,76.2464,76.0725,76.1594,20381.0
2017-07-11 13:50:00,87.6,87.68,87.57,87.64,15928.0,76.1681,76.2377,76.142,76.2029,15928.0
2017-07-11 14:00:00,87.67,87.7,87.61,87.66,26033.0,76.229,76.2551,76.1768,76.2203,26033.0
2017-07-11 14:10:00,87.65,87.7,87.61,87.64,34286.0,76.2116,76.2551,76.1768,76.2029,34286.0
2017-07-11 14:20:00,87.64,87.77,87.62,87.71,57389.0,76.2029,76.3159,76.1855,76.2638,57389.0
2017-07-11 14:30:00,87.71,87.78,87.67,87.77,71571.0,76.2638,76.3246,76.229,76.3159,71571.0
2017-07-11 14:40:00,87.77,87.81,87.73,87.78,63921.0,76.3159,76.3507,76.2812,76.3246,63921.0
2017-07-11 14:50:00,87.78,87.86,87.75,87.77,89522.0,76.3246,76.3942,76.2986,76.3159,89522.0
2017-07-11 15:00:00,87.76,87.8,87.61,87.61,47305.0,76.3072,76.342,76.1768,76.1768,47305.0
2017-07-11 15:10:00,87.61,87.84,87.61,87.81,43411.0,76.1768,76.3768,76.1768,76.3507,43411.0
2017-07-11 15:20:00,87.81,87.85,87.78,87.79,51255.0,76.3507,76.3855,76.3246,76.3333,51255.0
2017-07-11 15:30:00,87.8,87.89,87.79,87.83,67922.0,76.342,76.4203,76.3333,76.3681,67922.0
2017-07-11 15:40:00,87.84,87.89,87.73,87.77,88415.0,76.3768,76.4203,76.2812,76.3159,88415.0
2017-07-11 15:50:00,87.77,87.83,87.7,87.81,151983.0,76.3159,76.3681,76.2551,76.3507,151983.0
2017-07-12 09:30:00,88.0,88.32,87.94,88.3,82310.0,76.5159,76.7942,76.4638,76.7768,82310.0
2017-07-12 09:40:00,88.27,88.52,88.19,88.38,54631.0,76.7507,76.9681,76.6811,76.8463,54631.0
2017-07-12 09:50:00,88.38,88.57,88.34,88.5,129265.0,76.8463,77.0115,76.8116,76.9507,129265.0
2017-07-12 10:00:00,88.53,88.57,87.97,88.01,33885.0,76.9768,77.0115,76.4898,76.5246,33885.0
2017-07-12 10:10:00,88.04,88.18,88.01,88.14,12716.0,76.5507,76.6724,76.5246,76.6377,12716.0
2017-07-12 10:20:00,88.14,88.33,88.09,88.24,63905.0,76.6377,76.8029,76.5942,76.7246,63905.0
2017-07-12 10:30:00,88.24,88.26,88.09,88.1,29603.0,76.7246,76.742,76.5942,76.6029,29603.0
2017-07-12 10:40:00,88.13,88.36,88.13,88.33,11522.0,76.629,76.8289,76.629,76.8029,11522.0
2017-07-12 10:50:00,88.34,88.42,88.32,88.32,18622.0,76.8116,76.8811,76.7942,76.7942,18622.0
2017-07-12 11:00:00,88.33,88.35,88.28,88.31,93255.0,76.8029,76.8203,76.7594,76.7855,93255.0
2017-07-12 11:10:00,88.31,88.41,88.31,88.4,24465.0,76.7855,76.8724,76.7855,76.8637,24465.0
2017-07-12 11:20:00,88.38,88.59,88.37,88.52,76773.0,76.8463,77.0289,76.8376,76.9681,76773.0
2017-07-12 11:30:00,88.5,88.55,88.42,88.42,62013.0,76.9507,76.9942,76.8811,76.8811,62013.0
2017-07-12 11:40:00,88.42,88.54,88.42,88.51,14260.0,76.8811,76.9855,76.8811,76.9594,14260.0
2017-07-12 11:50:00,88.5,88.5,88.43,88.49,13749.0,76.9507,76.9507,76.8898,76.942,13749.0
2017-07-12 12:00:00,88.48,88.5,88.44,88.47,18656.0,76.9333,76.9507,76.8985,76.9246,18656.0
2017-07-12 12:10:00,88.46,88.46,88.33,88.34,17026.0,76.9159,76.9159,76.8029,76.8116,17026.0
2017-07-12 12:20:00,88.34,88.43,88.33,88.43,14921.0,76.8116,76.8898,76.8029,76.8898,14921.0
2017-07-12 12:30:00,88.44,88.44,88.36,88.39,11699.0,76.8985,76.8985,76.8289,76.855,11699.0
2017-07-12 12:40:00,88.4,88.42,88.35,88.39,16468.0,76.8637,76.8811,76.8203,76.855,16468.0
2017-07-12 12:50:00,88.38,88.41,88.37,88.4,7884.0,76.8463,76.8724,76.8376,76.8637,7884.0
2017-07-12 13:00:00,88.42,88.42,88.31,88.32,13166.0,76.8811,76.8811,76.7855,76.7942,13166.0
2017-07-12 13:10:00,88.31,88.44,88.31,88.44,23124.0,76.7855,76.8985,76.7855,76.8985,23124.0
2017-07-12 13:20:00,88.44,88.47,88.36,88.46,19196.0,76.8985,76.9246,76.8289,76.9159,19196.0
2017-07-12 13:30:00,88.45,88.53,88.44,88.52,10010.0,76.9072,76.9768,76.8985,76.9681,10010.0
2017-07-12 13:40:00,88.5,88.55,88.5,88.52,10334.0,76.9507,76.9942,76.9507,76.9681,10334.0
2017-07-12 13:50:00,88.52,88.54,88.49,88.54,10379.0,76.9681,76.9855,76.942,76.9855,10379.0
2017-07-12 14:00:00,88.55,88.55,88.5,88.53,16266.0,76.9942,76.9942,76.9507,76.9768,16266.0
2017-07-12 14:10:00,88.53,88.66,88.51,88.64,60546.0,76.9768,77.0898,76.9594,77.0724,60546.0
2017-07-12 14:20:00,88.64,88.64,88.54,88.58,12659.0,77.0724,77.0724,76.9855,77.0202,12659.0
2017-07-12 14:30:00,88.58,88.63,88.57,88.59,18515.0,77.0202,77.0637,77.0115,77.0289,18515.0
2017-07-12 14:40:00,88.59,88.61,88.53,88.56,63103.0,77.0289,77.0463,76.9768,77.0028,63103.0
2017-07-12 14:50:00,88.56,88.6,88.54,88.55,18494.0,77.0028,77.0376,76.9855,76.9942,18494.0
2017-07-12 15:00:00,88.55,88.57,88.52,88.54,44208.0,76.9942,77.0115,76.9681,76.9855,44208.0
2017-07-12 15:10:00,88.55,88.6,88.54,88.56,30355.0,76.9942,77.0376,76.9855,77.0028,30355.0
2017-07-12 15:20:00,88.58,88.59,88.52,88.56,36991.0,77.0202,77.0289,76.9681,77.0028,36991.0
2017-07-12 15:30:00,88.56,88.59,88.48,88.49,44605.0,77.0028,77.0289,76.9333,76.942,44605.0
2017-07-12 15:40:00,88.5,88.6,88.42,88.56,58789.0,76.9507,77.0376,76.8811,77.0028,58789.0
2017-07-12 15:50:00,88.56,88.63,88.53,88.58,106622.0,77.0028,77.0637,76.9768,77.0202,106622.0
2017-07-13 09:30:00,88.87,89.17,88.81,89.03,107742.0,77.2724,77.5332,77.2202,77.4115,107742.0
2017-07-13 09:40:00,89.08,89.09,88.85,89.0,20293.0,77.455,77.4637,77.255,77.3854,20293.0
2017-07-13 09:50:00,88.96,89.0,88.84,88.84,24696.0,77.3506,77.3854,77.2463,77.2463,24696.0
2017-07-13 10:00:00,88.84,88.91,88.73,88.82,27260.0,77.2463,77.3072,77.1507,77.2289,27260.0
2017-07-13 10:10:00,88.82,88.82,88.63,88.65,48401.0,77.2289,77.2289,77.0637,77.0811,48401.0
2017-07-13 10:20:00,88.68,88.87,88.6,88.77,55272.0,77.1072,77.2724,77.0376,77.1854,55272.0
2017-07-13 10:30:00,88.76,88.77,88.49,88.55,25538.0,77.1767,77.1854,76.942,76.9942,25538.0
2017-07-13 10:40:00,88.56,88.58,88.46,88.54,10680.0,77.0028,77.0202,76.9159,76.9855,10680.0
2017-07-13 10:50:00,88.51,88.66,88.51,88.65,18416.0,76.9594,77.0898,76.9594,77.0811,18416.0
2017-07-13 11:00:00,88.65,88.72,88.62,88.7,18384.0,77.0811,77.142,77.055,77.1246,18384.0
2017-07-13 11:10:00,88.69,88.75,88.63,88.66,20326.0,77.1159,77.1681,77.0637,77.0898,20326.0
2017-07-13 11:20:00,88.64,88.66,88.55,88.56,17560.0,77.0724,77.0898,76.9942,77.0028,17560.0
2017-07-13 11:30:00,88.55,88.58,88.53,88.53,13203.0,76.9942,77.0202,76.9768,76.9768,13203.0
2017-07-13 11:40:00,88.53,88.66,88.53,88.6,19366.0,76.9768,77.0898,76.9768,77.0376,19366.0
2017-07-13 11:50:00,88.59,88.66,88.58,88.6,13914.0,77.0289,77.0898,77.0202,77.0376,13914.0
2017-07-13 12:00:00,88.59,88.6,88.55,88.59,8724.0,77.0289,77.0376,76.9942,77.0289,8724.0
2017-07-13 12:10:00,88.58,88.78,88.58,88.78,17439.0,77.0202,77.1941,77.0202,77.1941,17439.0
2017-07-13 12:20:00,88.79,88.89,88.78,88.85,13682.0,77.2028,77.2898,77.1941,77.255,13682.0
2017-07-13 12:30:00,88.85,88.85,88.79,88.79,6115.0,77.255,77.255,77.2028,77.2028,6115.0
2017-07-13 12:40:00,88.81,88.82,88.76,88.79,19249.0,77.2202,77.2289,77.1767,77.2028,19249.0
2017-07-13 12:50:00,88.78,88.92,88.77,88.92,16115.0,77.1941,77.3159,77.1854,77.3159,16115.0
2017-07-13 13:00:00,88.92,88.97,88.85,88.96,23229.0,77.3159,77.3593,77.255,77.3506,23229.0
2017-07-13 13:10:00,88.96,89.0,88.95,88.99,9002.0,77.3506,77.3854,77.342,77.3767,9002.0
2017-07-13 13:20:00,88.99,89.01,88.95,89.0,12570.0,77.3767,77.3941,77.342,77.3854,12570.0
2017-07-13 13:30:00,88.99,89.02,88.98,89.01,20128.0,77.3767,77.4028,77.368,77.3941,20128.0
2017-07-13 13:40:00,89.01,89.03,89.0,89.02,12872.0,77.3941,77.4115,77.3854,77.4028,12872.0
2017-07-13 13:50:00,89.01,89.17,89.01,89.13,22960.0,77.3941,77.5332,77.3941,77.4985,22960.0
2017-07-13 14:00:00,89.13,89.14,89.07,89.1,47845.0,77.4985,77.5072,77.4463,77.4724,47845.0
2017-07-13 14:10:00,89.1,89.12,89.07,89.09,16417.0,77.4724,77.4898,77.4463,77.4637,16417.0
2017-07-13 14:20:00,89.1,89.15,89.06,89.12,30232.0,77.4724,77.5159,77.4376,77.4898,30232.0
2017-07-13 14:30:00,89.13,89.2,89.12,89.2,15161.0,77.4985,77.5593,77.4898,77.5593,15161.0
2017-07-13 14:40:00,89.18,89.26,89.15,89.25,26316.0,77.5419,77.6115,77.5159,77.6028,26316.0
2017-07-13 14:50:00,89.25,89.33,89.22,89.24,34275.0,77.6028,77.6724,77.5767,77.5941,34275.0
2017-07-13 15:00:00,89.24,89.33,89.24,89.31,43308.0,77.5941,77.6724,77.5941,77.655,43308.0
2017-07-13 15:10:00,89.3,89.35,89.26,89.27,30559.0,77.6463,77.6898,77.6115,77.6202,30559.0
2017-07-13 15:20:00,89.26,89.29,89.25,89.28,37127.0,77.6115,77.6376,77.6028,77.6289,37127.0
2017-07-13 15:30:00,89.28,89.31,89.24,89.25,55617.0,77.6289,77.655,77.5941,77.6028,55617.0
2017-07-13 15:40:00,89.23,89.28,89.23,89.26,52591.0,77.5854,77.6289,77.5854,77.6115,52591.0
2017-07-13 15:50:00,89.26,89.34,89.25,89.28,194405.0,77.6115,77.6811,77.6028,77.6289,194405.0
2017-07-14 09:30:00,89.5,89.54,89.3,89.49,10824.0,77.8202,77.855,77.6463,77.8115,10824.0
2017-07-14 09:40:00,89.55,89.56,89.4,89.41,17577.0,77.8637,77.8723,77.7332,77.7419,17577.0
2017-07-14 09:50:00,89.42,89.55,89.38,89.45,11447.0,77.7506,77.8637,77.7158,77.7767,11447.0
2017-07-14 10:00:00,89.44,89.48,89.34,89.45,15661.0,77.768,77.8028,77.6811,77.7767,15661.0
2017-07-14 10:10:00,89.46,89.46,89.36,89.37,12956.0,77.7854,77.7854,77.6984,77.7071,12956.0
2017-07-14 10:20:00,89.37,89.39,89.34,89.37,16901.0,77.7071,77.7245,77.6811,77.7071,16901.0
2017-07-14 10:30:00,89.35,89.37,89.29,89.29,20980.0,77.6898,77.7071,77.6376,77.6376,20980.0
2017-07-14 10:40:00,89.29,89.33,89.26,89.31,11956.0,77.6376,77.6724,77.6115,77.655,11956.0
2017-07-14 10:50:00,89.3,89.43,89.28,89.4,15923.0,77.6463,77.7593,77.6289,77.7332,15923.0
2017-07-14 11:00:00,89.38,89.4,89.34,89.35,17490.0,77.7158,77.7332,77.6811,77.6898,17490.0
2017-07-14 11:10:00,89.35,89.45,89.35,89.44,14871.0,77.6898,77.7767,77.6898,77.768,14871.0
2017-07-14 11:20:00,89.43,89.48,89.42,89.45,10578.0,77.7593,77.8028,77.7506,77.7767,10578.0
2017-07-14 11:30:00,89.45,89.46,89.4,89.41,15870.0,77.7767,77.7854,77.7332,77.7419,15870.0
2017-07-14 11:40:00,89.4,89.58,89.39,89.49,40720.0,77.7332,77.8897,77.7245,77.8115,40720.0
2017-07-14 11:50:00,89.51,89.74,89.46,89.47,57253.0,77.8289,78.0289,77.7854,77.7941,57253.0
2017-07-14 12:00:00,89.45,89.49,89.41,89.45,25061.0,77.7767,77.8115,77.7419,77.7767,25061.0
2017-07-14 12:10:00,89.43,89.58,89.41,89.42,20321.0,77.7593,77.8897,77.7419,77.7506,20321.0
2017-07-14 12:20:00,89.42,89.54,89.42,89.53,20429.0,77.7506,77.855,77.7506,77.8463,20429.0
2017-07-14 12:30:00,89.54,89.55,89.49,89.53,15881.0,77.855,77.8637,77.8115,77.8463,15881.0
2017-07-14 12:40:00,89.53,89.54,89.49,89.5,8233.0,77.8463,77.855,77.8115,77.8202,8233.0
2017-07-14 12:50:00,89.51,89.52,89.41,89.42,11864.0,77.8289,77.8376,77.7419,77.7506,11864.0
2017-07-14 13:00:00,89.42,89.42,89.3,89.39,24352.0,77.7506,77.7506,77.6463,77.7245,24352.0
2017-07-14 13:10:00,89.37,89.43,89.37,89.42,12236.0,77.7071,77.7593,77.7071,77.7506,12236.0
2017-07-14 13:20:00,89.42,89.57,89.42,89.54,16245.0,77.7506,77.881,77.7506,77.855,16245.0
2017-07-14 13:30:00,89.54,89.54,89.46,89.47,10222.0,77.855,77.855,77.7854,77.7941,10222.0
2017-07-14 13:40:00,89.47,89.47,89.36,89.41,10331.0,77.7941,77.7941,77.6984,77.7419,10331.0
2017-07-14 13:50:00,89.41,89.48,89.41,89.47,12122.0,77.7419,77.8028,77.7419,77.7941,12122.0
2017-07-14 14:00:00,89.47,89.54,89.46,89.52,11814.0,77.7941,77.855,77.7854,77.8376,11814.0
2017-07-14 14:10:00,89.52,89.62,89.52,89.6,9022.0,77.8376,77.9245,77.8376,77.9071,9022.0
2017-07-14 14:20:00,89.6,89.62,89.57,89.61,11330.0,77.9071,77.9245,77.881,77.9158,11330.0
2017-07-14 14:30:00,89.61,89.67,89.59,89.59,64552.0,77.9158,77.968,77.8984,77.8984,64552.0
2017-07-14 14:40:00,89.59,89.64,89.57,89.64,15174.0,77.8984,77.9419,77.881,77.9419,15174.0
2017-07-14 14:50:00,89.64,89.66,89.56,89.57,11354.0,77.9419,77.9593,77.8723,77.881,11354.0
2017-07-14 15:00:00,89.58,89.61,89.54,89.55,13387.0,77.8897,77.9158,77.855,77.8637,13387.0
2017-07-14 15:10:00,89.55,89.62,89.53,89.58,15470.0,77.8637,77.9245,77.8463,77.8897,15470.0
2017-07-14 15:20:00,89.58,89.62,89.55,89.61,16702.0,77.8897,77.9245,77.8637,77.9158,16702.0
2017-07-14 15:30:00,89.62,89.76,89.61,89.74,104590.0,77.9245,78.0462,77.9158,78.0289,104590.0
2017-07-14 15:40:00,89.75,89.77,89.7,89.71,48809.0,78.0376,78.0549,77.9941,78.0028,48809.0
2017-07-14 15:50:00,89.71,89.76,89.56,89.59,111713.0,78.0028,78.0462,77.8723,77.8984,111713.0
2017-07-17 09:30:00,89.62,89.74,89.46,89.47,16176.0,77.9245,78.0289,77.7854,77.7941,16176.0
2017-07-17 09:40:00,89.46,89.64,89.36,89.59,35922.0,77.7854,77.9419,77.6984,77.8984,35922.0
2017-07-17 09:50:00,89.6,89.6,89.32,89.35,63599.0,77.9071,77.9071,77.6637,77.6898,63599.0
2017-07-17 10:00:00,89.35,89.46,89.31,89.44,17380.0,77.6898,77.7854,77.655,77.768,17380.0
2017-07-17 10:10:00,89.45,89.57,89.44,89.49,16689.0,77.7767,77.881,77.768,77.8115,16689.0
2017-07-17 10:20:00,89.5,89.66,89.5,89.66,18668.0,77.8202,77.9593,77.8202,77.9593,18668.0
2017-07-17 10:30:00,89.66,89.68,89.51,89.51,26039.0,77.9593,77.9767,77.8289,77.8289,26039.0
2017-07-17 10:40:00,89.53,89.59,89.49,89.58,12825.0,77.8463,77.8984,77.8115,77.8897,12825.0
2017-07-17 10:50:00,89.59,89.59,89.51,89.59,16515.0,77.8984,77.8984,77.8289,77.8984,16515.0
2017-07-17 11:00:00,89.61,89.69,89.61,89.66,11627.0,77.9158,77.9854,77.9158,77.9593,11627.0
2017-07-17 11:10:00,89.66,89.71,89.64,89.68,12704.0,77.9593,78.0028,77.9419,77.9767,12704.0
2017-07-17 11:20:00,89.66,89.66,89.61,89.63,11007.0,77.9593,77.9593,77.9158,77.9332,11007.0
2017-07-17 11:30:00,89.64,89.65,89.59,89.59,25515.0,77.9419,77.9506,77.8984,77.8984,25515.0
2017-07-17 11:40:00,89.59,89.67,89.59,89.65,12502.0,77.8984,77.968,77.8984,77.9506,12502.0
2017-07-17 11:50:00,89.65,89.69,89.64,89.64,12553.0,77.9506,77.9854,77.9419,77.9419,12553.0
2017-07-17 12:00:00,89.65,89.68,89.65,89.66,7803.0,77.9506,77.9767,77.9506,77.9593,7803.0
2017-07-17 12:10:00,89.66,89.71,89.65,89.69,7243.0,77.9593,78.0028,77.9506,77.9854,7243.0
2017-07-17 12:20:00,89.71,89.72,89.67,89.7,13350.0,78.0028,78.0115,77.968,77.9941,13350.0
2017-07-17 12:30:00,89.7,89.72,89.64,89.64,23545.0,77.9941,78.0115,77.9419,77.9419,23545.0
2017-07-17 12:40:00,89.64,89.66,89.61,89.64,11140.0,77.9419,77.9593,77.9158,77.9419,11140.0
2017-07-17 12:50:00,89.63,89.69,89.63,89.66,5809.0,77.9332,77.9854,77.9332,77.9593,5809.0
2017-07-17 13:00:00,89.67,89.67,89.62,89.63,6266.0,77.968,77.968,77.9245,77.9332,6266.0
2017-07-17 13:10:00,89.63,89.71,89.62,89.69,17928.0,77.9332,78.0028,77.9245,77.9854,17928.0
2017-07-17 13:20:00,89.69,89.7,89.66,89.67,10838.0,77.9854,77.9941,77.9593,77.968,10838.0
2017-07-17 13:30:00,89.67,89.68,89.65,89.66,6945.0,77.968,77.9767,77.9506,77.9593,6945.0
2017-07-17 13:40:00,89.65,89.68,89.64,89.68,8911.0,77.9506,77.9767,77.9419,77.9767,8911.0
2017-07-17 13:50:00,89.68,89.68,89.66,89.67,14139.0,77.9767,77.9767,77.9593,77.968,14139.0
2017-07-17 14:00:00,89.67,89.68,89.65,89.68,5817.0,77.968,77.9767,77.9506,77.9767,5817.0
2017-07-17 14:10:00,89.66,89.67,89.64,89.66,9236.0,77.9593,77.968,77.9419,77.9593,9236.0
2017-07-17 14:20:00,89.67,89.69,89.66,89.67,13691.0,77.968,77.9854,77.9593,77.968,13691.0
2017-07-17 14:30:00,89.67,89.68,89.64,89.68,12163.0,77.968,77.9767,77.9419,77.9767,12163.0
2017-07-17 14:40:00,89.68,89.69,89.65,89.66,17823.0,77.9767,77.9854,77.9506,77.9593,17823.0
2017-07-17 14:50:00,89.65,89.67,89.64,89.66,11437.0,77.9506,77.968,77.9419,77.9593,11437.0
2017-07-17 15:00:00,89.66,89.68,89.64,89.66,18215.0,77.9593,77.9767,77.9419,77.9593,18215.0
2017-07-17 15:10:00,89.66,89.66,89.64,89.65,25444.0,77.9593,77.9593,77.9419,77.9506,25444.0
2017-07-17 15:20:00,89.66,89.66,89.64,89.65,25288.0,77.9593,77.9593,77.9419,77.9506,25288.0
2017-07-17 15:30:00,89.65,89.75,89.64,89.72,41049.0,77.9506,78.0376,77.9419,78.0115,41049.0
2017-07-17 15:40:00,89.71,89.73,89.6,89.6,28820.0,78.0028,78.0202,77.9071,77.9071,28820.0
2017-07-17 15:50:00,89.6,89.7,89.6,89.65,63644.0,77.9071,77.9941,77.9071,77.9506,63644.0
2017-07-18 09:30:00,89.54,89.54,89.19,89.41,12724.0,77.855,77.855,77.5506,77.7419,12724.0
2017-07-18 09:40:00,89.43,89.72,89.4,89.68,8708.0,77.7593,78.0115,77.7332,77.9767,8708.0
2017-07-18 09:50:00,89.69,89.73,89.63,89.69,3598.0,77.9854,78.0202,77.9332,77.9854,3598.0
2017-07-18 10:00:00,89.71,89.71,89.58,89.63,6148.0,78.0028,78.0028,77.8897,77.9332,6148.0
2017-07-18 10:10:00,89.62,89.7,89.58,89.58,12443.0,77.9245,77.9941,77.8897,77.8897,12443.0
2017-07-18 10:20:00,89.57,89.63,89.56,89.61,12471.0,77.881,77.9332,77.8723,77.9158,12471.0
2017-07-18 10:30:00,89.63,89.63,89.53,89.55,13785.0,77.9332,77.9332,77.8463,77.8637,13785.0
2017-07-18 10:40:00,89.54,89.57,89.42,89.54,16708.0,77.855,77.881,77.7506,77.855,16708.0
2017-07-18 10:50:00,89.54,89.64,89.51,89.64,12043.0,77.855,77.9419,77.8289,77.9419,12043.0
2017-07-18 11:00:00,89.63,89.64,89.56,89.56,10917.0,77.9332,77.9419,77.8723,77.8723,10917.0
2017-07-18 11:10:00,89.56,89.57,89.47,89.47,10764.0,77.8723,77.881,77.7941,77.7941,10764.0
2017-07-18 11:20:00,89.49,89.6,89.43,89.45,23102.0,77.8115,77.9071,77.7593,77.7767,23102.0
2017-07-18 11:30:00,89.44,89.52,89.38,89.48,19646.0,77.768,77.8376,77.7158,77.8028,19646.0
2017-07-18 11:40:00,89.48,89.48,89.39,89.42,19473.0,77.8028,77.8028,77.7245,77.7506,19473.0
2017-07-18 11:50:00,89.41,89.55,89.41,89.54,11650.0,77.7419,77.8637,77.7419,77.855,11650.0
2017-07-18 12:00:00,89.54,89.59,89.53,89.59,6384.0,77.855,77.8984,77.8463,77.8984,6384.0
2017-07-18 12:10:00,89.6,89.66,89.52,89.52,19062.0,77.9071,77.9593,77.8376,77.8376,19062.0
2017-07-18 12:20:00,89.54,89.54,89.48,89.48,8963.0,77.855,77.855,77.8028,77.8028,8963.0
2017-07-18 12:30:00,89.48,89.73,89.47,89.72,32083.0,77.8028,78.0202,77.7941,78.0115,32083.0
2017-07-18 12:40:00,89.73,89.77,89.67,89.73,22357.0,78.0202,78.0549,77.968,78.0202,22357.0
2017-07-18 12:50:00,89.72,89.77,89.71,89.76,17627.0,78.0115,78.0549,78.0028,78.0462,17627.0
2017-07-18 13:00:00,89.74,89.74,89.7,89.71,6240.0,78.0289,78.0289,77.9941,78.0028,6240.0
2017-07-18 13:10:00,89.72,89.78,89.7,89.77,10401.0,78.0115,78.0636,77.9941,78.0549,10401.0
2017-07-18 13:20:00,89.77,89.8,89.74,89.78,6600.0,78.0549,78.081,78.0289,78.0636,6600.0
2017-07-18 13:30:00,89.77,89.79,89.72,89.76,7252.0,78.0549,78.0723,78.0115,78.0462,7252.0
2017-07-18 13:40:00,89.76,89.8,89.76,89.78,4469.0,78.0462,78.081,78.0462,78.0636,4469.0
2017-07-18 13:50:00,89.79,89.81,89.79,89.8,5907.0,78.0723,78.0897,78.0723,78.081,5907.0
2017-07-18 14:00:00,89.8,89.83,89.78,89.78,7067.0,78.081,78.1071,78.0636,78.0636,7067.0
2017-07-18 14:10:00,89.78,89.78,89.73,89.74,8457.0,78.0636,78.0636,78.0202,78.0289,8457.0
2017-07-18 14:20:00,89.75,89.76,89.69,89.71,7655.0,78.0376,78.0462,77.9854,78.0028,7655.0
2017-07-18 14:30:00,89.72,89.8,89.71,89.79,6745.0,78.0115,78.081,78.0028,78.0723,6745.0
2017-07-18 14:40:00,89.8,89.82,89.7,89.72,15791.0,78.081,78.0984,77.9941,78.0115,15791.0
2017-07-18 14:50:00,89.72,89.72,89.65,89.66,10800.0,78.0115,78.0115,77.9506,77.9593,10800.0
2017-07-18 15:00:00,89.65,89.69,89.6,89.66,26250.0,77.9506,77.9854,77.9071,77.9593,26250.0
2017-07-18 15:10:00,89.68,89.7,89.66,89.68,8381.0,77.9767,77.9941,77.9593,77.9767,8381.0
2017-07-18 15:20:00,89.68,89.71,89.65,89.71,14575.0,77.9767,78.0028,77.9506,78.0028,14575.0
2017-07-18 15:30:00,89.73,89.79,89.7,89.77,19148.0,78.0202,78.0723,77.9941,78.0549,19148.0
2017-07-18 15:40:00,89.77,89.77,89.66,89.74,34934.0,78.0549,78.0549,77.9593,78.0289,34934.0
2017-07-18 15:50:00,89.73,89.85,89.7,89.84,98649.0,78.0202,78.1245,77.9941,78.1158,98649.0
2017-07-19 09:30:00,89.9,89.92,89.76,89.78,23394.0,78.168,78.1854,78.0462,78.0636,23394.0
2017-07-19 09:40:00,89.81,89.93,89.7,89.7,11921.0,78.0897,78.1941,77.9941,77.9941,11921.0
2017-07-19 09:50:00,89.7,89.88,89.65,89.86,41391.0,77.9941,78.1506,77.9506,78.1332,41391.0
2017-07-19 10:00:00,89.84,89.87,89.73,89.78,23748.0,78.1158,78.1419,78.0202,78.0636,23748.0
2017-07-19 10:10:00,89.78,89.78,89.67,89.67,7663.0,78.0636,78.0636,77.968,77.968,7663.0
2017-07-19 10:20:00,89.69,89.8,89.67,89.76,44140.0,77.9854,78.081,77.968,78.0462,44140.0
2017-07-19 10:30:00,89.77,89.79,89.72,89.78,20057.0,78.0549,78.0723,78.0115,78.0636,20057.0
2017-07-19 10:40:00,89.8,89.93,89.79,89.91,16519.0,78.081,78.1941,78.0723,78.1767,16519.0
2017-07-19 10:50:00,89.92,89.96,89.88,89.89,8451.0,78.1854,78.2201,78.1506,78.1593,8451.0
2017-07-19 11:00:00,89.89,89.9,89.84,89.89,14626.0,78.1593,78.168,78.1158,78.1593,14626.0
2017-07-19 11:10:00,89.89,89.94,89.88,89.89,14294.0,78.1593,78.2028,78.1506,78.1593,14294.0
2017-07-19 11:20:00,89.87,89.9,89.84,89.86,11257.0,78.1419,78.168,78.1158,78.1332,11257.0
2017-07-19 11:30:00,89.86,90.0,89.86,89.98,63885.0,78.1332,78.2549,78.1332,78.2375,63885.0
2017-07-19 11:40:00,89.99,90.2,89.97,90.18,37384.0,78.2462,78.4288,78.2288,78.4114,37384.0
2017-07-19 11:50:00,90.18,90.27,90.17,90.22,32066.0,78.4114,78.4897,78.4027,78.4462,32066.0
2017-07-19 12:00:00,90.22,90.25,90.17,90.2,12620.0,78.4462,78.4723,78.4027,78.4288,12620.0
2017-07-19 12:10:00,90.19,90.23,90.17,90.19,10739.0,78.4201,78.4549,78.4027,78.4201,10739.0
2017-07-19 12:20:00,90.2,90.25,90.17,90.18,15091.0,78.4288,78.4723,78.4027,78.4114,15091.0
2017-07-19 12:30:00,90.17,90.21,90.15,90.15,11388.0,78.4027,78.4375,78.3854,78.3854,11388.0
2017-07-19 12:40:00,90.14,90.15,90.12,90.13,4400.0,78.3767,78.3854,78.3593,78.368,4400.0
2017-07-19 12:50:00,90.14,90.14,90.1,90.14,3811.0,78.3767,78.3767,78.3419,78.3767,3811.0
2017-07-19 13:00:00,90.14,90.18,90.14,90.18,2984.0,78.3767,78.4114,78.3767,78.4114,2984.0
2017-07-19 13:10:00,90.18,90.19,90.13,90.14,5261.0,78.4114,78.4201,78.368,78.3767,5261.0
2017-07-19 13:20:00,90.14,90.19,90.14,90.19,5771.0,78.3767,78.4201,78.3767,78.4201,5771.0
2017-07-19 13:30:00,90.2,90.22,90.11,90.12,7926.0,78.4288,78.4462,78.3506,78.3593,7926.0
2017-07-19 13:40:00,90.11,90.16,90.06,90.13,5214.0,78.3506,78.394,78.3071,78.368,5214.0
2017-07-19 13:50:00,90.13,90.13,90.07,90.08,4648.0,78.368,78.368,78.3158,78.3245,4648.0
2017-07-19 14:00:00,90.06,90.1,90.05,90.1,7045.0,78.3071,78.3419,78.2984,78.3419,7045.0
2017-07-19 14:10:00,90.11,90.12,90.09,90.09,6519.0,78.3506,78.3593,78.3332,78.3332,6519.0
2017-07-19 14:20:00,90.1,90.1,90.03,90.03,6836.0,78.3419,78.3419,78.281,78.281,6836.0
2017-07-19 14:30:00,90.03,90.05,90.01,90.05,6951.0,78.281,78.2984,78.2636,78.2984,6951.0
2017-07-19 14:40:00,90.04,90.07,90.04,90.05,6069.0,78.2897,78.3158,78.2897,78.2984,6069.0
2017-07-19 14:50:00,90.05,90.06,89.93,89.97,20223.0,78.2984,78.3071,78.1941,78.2288,20223.0
2017-07-19 15:00:00,89.95,89.95,89.78,89.81,28455.0,78.2115,78.2115,78.0636,78.0897,28455.0
2017-07-19 15:10:00,89.81,89.82,89.75,89.8,31245.0,78.0897,78.0984,78.0376,78.081,31245.0
2017-07-19 15:20:00,89.81,89.92,89.81,89.91,17227.0,78.0897,78.1854,78.0897,78.1767,17227.0
2017-07-19 15:30:00,89.91,90.0,89.91,90.0,21958.0,78.1767,78.2549,78.1767,78.2549,21958.0
2017-07-19 15:40:00,90.0,90.0,89.94,89.97,36820.0,78.2549,78.2549,78.2028,78.2288,36820.0
2017-07-19 15:50:00,89.97,90.0,89.83,89.88,161719.0,78.2288,78.2549,78.1071,78.1506,161719.0
2017-07-20 09:30:00,89.85,89.95,89.73,89.77,45561.0,78.1245,78.2115,78.0202,78.0549,45561.0
2017-07-20 09:40:00,89.78,89.86,89.75,89.82,27156.0,78.0636,78.1332,78.0376,78.0984,27156.0
2017-07-20 09:50:00,89.82,89.91,89.75,89.85,80048.0,78.0984,78.1767,78.0376,78.1245,80048.0
2017-07-20 10:00:00,89.87,90.11,89.85,89.97,23941.0,78.1419,78.3506,78.1245,78.2288,23941.0
2017-07-20 10:10:00,89.96,89.96,89.79,89.84,13332.0,78.2201,78.2201,78.0723,78.1158,13332.0
2017-07-20 10:20:00,89.85,89.85,89.73,89.77,20289.0,78.1245,78.1245,78.0202,78.0549,20289.0
2017-07-20 10:30:00,89.76,89.81,89.61,89.78,40136.0,78.0462,78.0897,77.9158,78.0636,40136.0
2017-07-20 10:40:00,89.79,89.97,89.76,89.85,17340.0,78.0723,78.2288,78.0462,78.1245,17340.0
2017-07-20 10:50:00,89.86,89.88,89.83,89.85,15785.0,78.1332,78.1506,78.1071,78.1245,15785.0
2017-07-20 11:00:00,89.87,90.04,89.87,89.93,11411.0,78.1419,78.2897,78.1419,78.1941,11411.0
2017-07-20 11:10:00,89.89,89.92,89.67,89.82,49133.0,78.1593,78.1854,77.968,78.0984,49133.0
2017-07-20 11:20:00,89.82,89.93,89.81,89.88,15630.0,78.0984,78.1941,78.0897,78.1506,15630.0
2017-07-20 11:30:00,89.89,89.89,89.73,89.79,17206.0,78.1593,78.1593,78.0202,78.0723,17206.0
2017-07-20 11:40:00,89.78,89.97,89.76,89.88,14059.0,78.0636,78.2288,78.0462,78.1506,14059.0
2017-07-20 11:50:00,89.88,89.91,89.84,89.87,10256.0,78.1506,78.1767,78.1158,78.1419,10256.0
2017-07-20 12:00:00,89.86,90.0,89.86,89.95,11339.0,78.1332,78.2549,78.1332,78.2115,11339.0
2017-07-20 12:10:00,89.95,89.95,89.84,89.85,13593.0,78.2115,78.2115,78.1158,78.1245,13593.0
2017-07-20 12:20:00,89.84,89.86,89.83,89.83,10317.0,78.1158,78.1332,78.1071,78.1071,10317.0
2017-07-20 12:30:00,89.83,89.88,89.77,89.81,32224.0,78.1071,78.1506,78.0549,78.0897,32224.0
2017-07-20 12:40:00,89.84,89.88,89.82,89.84,34479.0,78.1158,78.1506,78.0984,78.1158,34479.0
2017-07-20 12:50:00,89.84,89.86,89.8,89.8,8955.0,78.1158,78.1332,78.081,78.081,8955.0
2017-07-20 13:00:00,89.8,89.83,89.75,89.78,16080.0,78.081,78.1071,78.0376,78.0636,16080.0
2017-07-20 13:10:00,89.78,89.79,89.72,89.78,16716.0,78.0636,78.0723,78.0115,78.0636,16716.0
2017-07-20 13:20:00,89.8,89.8,89.76,89.76,9552.0,78.081,78.081,78.0462,78.0462,9552.0
2017-07-20 13:30:00,89.76,89.82,89.76,89.8,11101.0,78.0462,78.0984,78.0462,78.081,11101.0
2017-07-20 13:40:00,89.8,89.84,89.79,89.81,15357.0,78.081,78.1158,78.0723,78.0897,15357.0
2017-07-20 13:50:00,89.82,89.88,89.77,89.78,40005.0,78.0984,78.1506,78.0549,78.0636,40005.0
2017-07-20 14:00:00,89.78,89.78,89.73,89.73,14236.0,78.0636,78.0636,78.0202,78.0202,14236.0
2017-07-20 14:10:00,89.73,89.75,89.64,89.66,17263.0,78.0202,78.0376,77.9419,77.9593,17263.0
2017-07-20 14:20:00,89.65,89.67,89.64,89.66,10443.0,77.9506,77.968,77.9419,77.9593,10443.0
2017-07-20 14:30:00,89.66,89.66,89.56,89.56,20226.0,77.9593,77.9593,77.8723,77.8723,20226.0
2017-07-20 14:40:00,89.56,89.71,89.55,89.66,21964.0,77.8723,78.0028,77.8637,77.9593,21964.0
2017-07-20 14:50:00,89.66,89.8,89.65,89.74,16940.0,77.9593,78.081,77.9506,78.0289,16940.0
2017-07-20 15:00:00,89.74,89.81,89.71,89.77,26751.0,78.0289,78.0897,78.0028,78.0549,26751.0
2017-07-20 15:10:00,89.77,89.85,89.76,89.8,18340.0,78.0549,78.1245,78.0462,78.081,18340.0
2017-07-20 15:20:00,89.8,89.82,89.75,89.82,21687.0,78.081,78.0984,78.0376,78.0984,21687.0
2017-07-20 15:30:00,89.81,89.81,89.75,89.78,34782.0,78.0897,78.0897,78.0376,78.0636,34782.0
2017-07-20 15:40:00,89.78,89.86,89.77,89.86,50923.0,78.0636,78.1332,78.0549,78.1332,50923.0
2017-07-20 15:50:00,89.85,89.86,89.79,89.82,114893.0,78.1245,78.1332,78.0723,78.0984,114893.0
2017-07-21 09:30:00,89.78,90.08,89.78,89.97,99992.0,78.0636,78.3245,78.0636,78.2288,99992.0
2017-07-21 09:40:00,89.94,90.12,89.94,89.97,12987.0,78.2028,78.3593,78.2028,78.2288,12987.0
2017-07-21 09:50:00,89.95,90.03,89.85,89.97,21930.0,78.2115,78.281,78.1245,78.2288,21930.0
2017-07-21 10:00:00,89.97,90.1,89.87,90.06,21798.0,78.2288,78.3419,78.1419,78.3071,21798.0
2017-07-21 10:10:00,90.09,90.19,90.09,90.12,13139.0,78.3332,78.4201,78.3332,78.3593,13139.0
2017-07-21 10:20:00,90.13,90.17,90.05,90.06,16028.0,78.368,78.4027,78.2984,78.3071,16028.0
2017-07-21 10:30:00,90.05,90.07,89.99,90.0,22375.0,78.2984,78.3158,78.2462,78.2549,22375.0
2017-07-21 10:40:00,89.99,90.03,89.95,90.02,20539.0,78.2462,78.281,78.2115,78.2723,20539.0
2017-07-21 10:50:00,90.01,90.03,89.87,89.87,12570.0,78.2636,78.281,78.1419,78.1419,12570.0
2017-07-21 11:00:00,89.87,89.91,89.82,89.91,16324.0,78.1419,78.1767,78.0984,78.1767,16324.0
2017-07-21 11:10:00,89.92,89.94,89.81,89.81,17134.0,78.1854,78.2028,78.0897,78.0897,17134.0
2017-07-21 11:20:00,89.82,89.92,89.76,89.92,17963.0,78.0984,78.1854,78.0462,78.1854,17963.0
2017-07-21 11:30:00,89.94,90.02,89.92,89.93,12191.0,78.2028,78.2723,78.1854,78.1941,12191.0
2017-07-21 11:40:00,89.94,90.03,89.94,89.98,12569.0,78.2028,78.281,78.2028,78.2375,12569.0
2017-07-21 11:50:00,89.99,90.05,89.95,90.01,19084.0,78.2462,78.2984,78.2115,78.2636,19084.0
2017-07-21 12:00:00,90.02,90.02,89.96,89.99,12570.0,78.2723,78.2723,78.2201,78.2462,12570.0
2017-07-21 12:10:00,89.98,90.02,89.98,90.0,12402.0,78.2375,78.2723,78.2375,78.2549,12402.0
2017-07-21 12:20:00,89.99,90.01,89.96,89.97,29213.0,78.2462,78.2636,78.2201,78.2288,29213.0
2017-07-21 12:30:00,89.97,90.0,89.95,90.0,6182.0,78.2288,78.2549,78.2115,78.2549,6182.0
2017-07-21 12:40:00,90.0,90.14,89.97,90.11,63648.0,78.2549,78.3767,78.2288,78.3506,63648.0
2017-07-21 12:50:00,90.11,90.25,90.09,90.22,10848.0,78.3506,78.4723,78.3332,78.4462,10848.0
2017-07-21 13:00:00,90.22,90.24,90.15,90.2,6848.0,78.4462,78.4636,78.3854,78.4288,6848.0
2017-07-21 13:10:00,90.19,90.19,90.13,90.13,11044.0,78.4201,78.4201,78.368,78.368,11044.0
2017-07-21 13:20:00,90.13,90.15,90.06,90.07,23518.0,78.368,78.3854,78.3071,78.3158,23518.0
2017-07-21 13:30:00,90.07,90.08,90.01,90.04,17818.0,78.3158,78.3245,78.2636,78.2897,17818.0
2017-07-21 13:40:00,90.03,90.04,90.0,90.02,13308.0,78.281,78.2897,78.2549,78.2723,13308.0
2017-07-21 13:50:00,90.01,90.03,89.99,90.02,12026.0,78.2636,78.281,78.2462,78.2723,12026.0
2017-07-21 14:00:00,90.01,90.02,89.98,89.98,9567.0,78.2636,78.2723,78.2375,78.2375,9567.0
2017-07-21 14:10:00,89.99,89.99,89.91,89.93,8354.0,78.2462,78.2462,78.1767,78.1941,8354.0
2017-07-21 14:20:00,89.92,89.92,89.89,89.92,5154.0,78.1854,78.1854,78.1593,78.1854,5154.0
2017-07-21 14:30:00,89.93,89.95,89.93,89.93,7893.0,78.1941,78.2115,78.1941,78.1941,7893.0
2017-07-21 14:40:00,89.93,89.94,89.91,89.92,11547.0,78.1941,78.2028,78.1767,78.1854,11547.0
2017-07-21 14:50:00,89.92,89.93,89.89,89.9,9525.0,78.1854,78.1941,78.1593,78.168,9525.0
2017-07-21 15:00:00,89.91,89.96,89.88,89.95,10914.0,78.1767,78.2201,78.1506,78.2115,10914.0
2017-07-21 15:10:00,89.94,89.95,89.91,89.92,10937.0,78.2028,78.2115,78.1767,78.1854,10937.0
2017-07-21 15:20:00,89.92,89.94,89.92,89.94,7711.0,78.1854,78.2028,78.1854,78.2028,7711.0
2017-07-21 15:30:00,89.93,89.97,89.91,89.96,23343.0,78.1941,78.2288,78.1767,78.2201,23343.0
2017-07-21 15:40:00,89.95,89.98,89.94,89.96,30001.0,78.2115,78.2375,78.2028,78.2201,30001.0
2017-07-21 15:50:00,89.97,90.01,89.93,89.98,103180.0,78.2288,78.2636,78.1941,78.2375,103180.0
2017-07-24 09:30:00,89.99,89.99,89.38,89.41,28882.0,78.2462,78.2462,77.7158,77.7419,28882.0
2017-07-24 09:40:00,89.43,89.64,89.43,89.56,45798.0,77.7593,77.9419,77.7593,77.8723,45798.0
2017-07-24 09:50:00,89.56,89.73,89.56,89.69,13182.0,77.8723,78.0202,77.8723,77.9854,13182.0
2017-07-24 10:00:00,89.7,89.81,89.7,89.77,15871.0,77.9941,78.0897,77.9941,78.0549,15871.0
2017-07-24 10:10:00,89.79,89.8,89.71,89.75,11181.0,78.0723,78.081,78.0028,78.0376,11181.0
2017-07-24 10:20:00,89.75,89.8,89.72,89.75,16845.0,78.0376,78.081,78.0115,78.0376,16845.0
2017-07-24 10:30:00,89.75,89.78,89.6,89.6,38565.0,78.0376,78.0636,77.9071,77.9071,38565.0
2017-07-24 10:40:00,89.59,89.67,89.54,89.67,15004.0,77.8984,77.968,77.855,77.968,15004.0
2017-07-24 10:50:00,89.67,89.7,89.62,89.7,11979.0,77.968,77.9941,77.9245,77.9941,11979.0
2017-07-24 11:00:00,89.71,89.78,89.71,89.76,22665.0,78.0028,78.0636,78.0028,78.0462,22665.0
2017-07-24 11:10:00,89.78,89.8,89.7,89.71,7408.0,78.0636,78.081,77.9941,78.0028,7408.0
2017-07-24 11:20:00,89.73,89.78,89.7,89.76,10707.0,78.0202,78.0636,77.9941,78.0462,10707.0
2017-07-24 11:30:00,89.76,89.89,89.76,89.87,11059.0,78.0462,78.1593,78.0462,78.1419,11059.0
2017-07-24 11:40:00,89.88,89.93,89.86,89.89,14227.0,78.1506,78.1941,78.1332,78.1593,14227.0
2017-07-24 11:50:00,89.89,89.89,89.82,89.87,10604.0,78.1593,78.1593,78.0984,78.1419,10604.0
2017-07-24 12:00:00,89.88,89.93,89.88,89.93,10620.0,78.1506,78.1941,78.1506,78.1941,10620.0
2017-07-24 12:10:00,89.93,89.94,89.89,89.91,18590.0,78.1941,78.2028,78.1593,78.1767,18590.0
2017-07-24 12:20:00,89.92,89.95,89.9,89.95,5214.0,78.1854,78.2115,78.168,78.2115,5214.0
2017-07-24 12:30:00,89.94,89.97,89.91,89.93,10442.0,78.2028,78.2288,78.1767,78.1941,10442.0
2017-07-24 12:40:00,89.93,89.96,89.9,89.95,13269.0,78.1941,78.2201,78.168,78.2115,13269.0
2017-07-24 12:50:00,89.96,90.0,89.95,89.98,15039.0,78.2201,78.2549,78.2115,78.2375,15039.0
2017-07-24 13:00:00,89.98,90.0,89.97,90.0,9606.0,78.2375,78.2549,78.2288,78.2549,9606.0
2017-07-24 13:10:00,90.0,90.01,89.99,90.0,7856.0,78.2549,78.2636,78.2462,78.2549,7856.0
2017-07-24 13:20:00,90.0,90.03,89.99,90.02,5611.0,78.2549,78.281,78.2462,78.2723,5611.0
2017-07-24 13:30:00,90.02,90.06,90.0,90.04,9266.0,78.2723,78.3071,78.2549,78.2897,9266.0
2017-07-24 13:40:00,90.03,90.09,90.03,90.08,9284.0,78.281,78.3332,78.281,78.3245,9284.0
2017-07-24 13:50:00,90.09,90.12,90.08,90.11,5826.0,78.3332,78.3593,78.3245,78.3506,5826.0
2017-07-24 14:00:00,90.1,90.12,90.06,90.1,8676.0,78.3419,78.3593,78.3071,78.3419,8676.0
2017-07-24 14:10:00,90.11,90.14,90.09,90.09,7871.0,78.3506,78.3767,78.3332,78.3332,7871.0
2017-07-24 14:20:00,90.1,90.12,90.07,90.1,8580.0,78.3419,78.3593,78.3158,78.3419,8580.0
2017-07-24 14:30:00,90.11,90.13,90.08,90.09,6940.0,78.3506,78.368,78.3245,78.3332,6940.0
2017-07-24 14:40:00,90.1,90.11,90.06,90.06,6975.0,78.3419,78.3506,78.3071,78.3071,6975.0
2017-07-24 14:50:00,90.08,90.13,90.08,90.11,32405.0,78.3245,78.368,78.3245,78.3506,32405.0
2017-07-24 15:00:00,90.1,90.18,90.1,90.17,13158.0,78.3419,78.4114,78.3419,78.4027,13158.0
2017-07-24 15:10:00,90.17,90.23,90.17,90.22,10699.0,78.4027,78.4549,78.4027,78.4462,10699.0
2017-07-24 15:20:00,90.22,90.29,90.22,90.29,13528.0,78.4462,78.5071,78.4462,78.5071,13528.0
2017-07-24 15:30:00,90.28,90.29,90.24,90.25,11917.0,78.4984,78.5071,78.4636,78.4723,11917.0
2017-07-24 15:40:00,90.24,90.27,90.14,90.15,35598.0,78.4636,78.4897,78.3767,78.3854,35598.0
2017-07-24 15:50:00,90.14,90.17,90.1,90.14,119700.0,78.3767,78.4027,78.3419,78.3767,119700.0
2017-07-25 09:30:00,90.09,90.22,89.93,89.95,23059.0,78.3332,78.4462,78.1941,78.2115,23059.0
2017-07-25 09:40:00,89.99,90.05,89.93,89.98,27610.0,78.2462,78.2984,78.1941,78.2375,27610.0
2017-07-25 09:50:00,90.01,90.12,90.0,90.07,28542.0,78.2636,78.3593,78.2549,78.3158,28542.0
2017-07-25 10:00:00,90.07,90.16,90.05,90.1,19049.0,78.3158,78.394,78.2984,78.3419,19049.0
2017-07-25 10:10:00,90.1,90.18,90.08,90.13,18827.0,78.3419,78.4114,78.3245,78.368,18827.0
2017-07-25 10:20:00,90.13,90.2,89.95,89.95,87087.0,78.368,78.4288,78.2115,78.2115,87087.0
2017-07-25 10:30:00,89.97,90.01,89.89,89.92,50414.0,78.2288,78.2636,78.1593,78.1854,50414.0
2017-07-25 10:40:00,89.92,90.05,89.92,89.97,26924.0,78.1854,78.2984,78.1854,78.2288,26924.0
2017-07-25 10:50:00,89.99,90.0,89.84,89.86,14294.0,78.2462,78.2549,78.1158,78.1332,14294.0
2017-07-25 11:00:00,89.86,89.96,89.86,89.9,10251.0,78.1332,78.2201,78.1332,78.168,10251.0
2017-07-25 11:10:00,89.89,89.92,89.87,89.9,14850.0,78.1593,78.1854,78.1419,78.168,14850.0
2017-07-25 11:20:00,89.91,89.91,89.87,89.89,11654.0,78.1767,78.1767,78.1419,78.1593,11654.0
2017-07-25 11:30:00,89.88,89.88,89.75,89.81,23589.0,78.1506,78.1506,78.0376,78.0897,23589.0
2017-07-25 11:40:00,89.81,89.87,89.8,89.82,17713.0,78.0897,78.1419,78.081,78.0984,17713.0
2017-07-25 11:50:00,89.82,89.94,89.75,89.82,43765.0,78.0984,78.2028,78.0376,78.0984,43765.0
2017-07-25 12:00:00,89.81,89.83,89.71,89.75,20344.0,78.0897,78.1071,78.0028,78.0376,20344.0
2017-07-25 12:10:00,89.73,89.74,89.66,89.68,22868.0,78.0202,78.0289,77.9593,77.9767,22868.0
2017-07-25 12:20:00,89.69,89.7,89.56,89.62,25462.0,77.9854,77.9941,77.8723,77.9245,25462.0
2017-07-25 12:30:00,89.63,89.75,89.57,89.74,51984.0,77.9332,78.0376,77.881,78.0289,51984.0
2017-07-25 12:40:00,89.75,89.78,89.72,89.75,34845.0,78.0376,78.0636,78.0115,78.0376,34845.0
2017-07-25 12:50:00,89.78,89.84,89.73,89.84,18308.0,78.0636,78.1158,78.0202,78.1158,18308.0
2017-07-25 13:00:00,89.84,89.84,89.75,89.79,21335.0,78.1158,78.1158,78.0376,78.0723,21335.0
2017-07-25 13:10:00,89.8,89.82,89.76,89.76,9032.0,78.081,78.0984,78.0462,78.0462,9032.0
2017-07-25 13:20:00,89.76,89.78,89.69,89.71,17794.0,78.0462,78.0636,77.9854,78.0028,17794.0
2017-07-25 13:30:00,89.72,89.82,89.71,89.82,12108.0,78.0115,78.0984,78.0028,78.0984,12108.0
2017-07-25 13:40:00,89.81,89.82,89.77,89.81,8878.0,78.0897,78.0984,78.0549,78.0897,8878.0
2017-07-25 13:50:00,89.82,89.82,89.78,89.78,13028.0,78.0984,78.0984,78.0636,78.0636,13028.0
2017-07-25 14:00:00,89.78,89.78,89.72,89.74,15781.0,78.0636,78.0636,78.0115,78.0289,15781.0
2017-07-25 14:10:00,89.75,89.77,89.69,89.7,14717.0,78.0376,78.0549,77.9854,77.9941,14717.0
2017-07-25 14:20:00,89.7,89.72,89.68,89.72,25187.0,77.9941,78.0115,77.9767,78.0115,25187.0
2017-07-25 14:30:00,89.73,89.73,89.65,89.72,18097.0,78.0202,78.0202,77.9506,78.0115,18097.0
2017-07-25 14:40:00,89.72,89.75,89.68,89.73,17215.0,78.0115,78.0376,77.9767,78.0202,17215.0
2017-07-25 14:50:00,89.73,89.78,89.7,89.77,19166.0,78.0202,78.0636,77.9941,78.0549,19166.0
2017-07-25 15:00:00,89.77,89.78,89.75,89.76,19653.0,78.0549,78.0636,78.0376,78.0462,19653.0
2017-07-25 15:10:00,89.76,89.78,89.72,89.76,16484.0,78.0462,78.0636,78.0115,78.0462,16484.0
2017-07-25 15:20:00,89.76,89.77,89.68,89.72,21346.0,78.0462,78.0549,77.9767,78.0115,21346.0
2017-07-25 15:30:00,89.73,89.75,89.72,89.75,35037.0,78.0202,78.0376,78.0115,78.0376,35037.0
2017-07-25 15:40:00,89.76,89.76,89.65,89.71,60984.0,78.0462,78.0462,77.9506,78.0028,60984.0
2017-07-25 15:50:00,89.71,89.73,89.68,89.71,115132.0,78.0028,78.0202,77.9767,78.0028,115132.0
2017-07-26 09:30:00,90.0,90.0,89.71,89.87,15751.0,78.2549,78.2549,78.0028,78.1419,15751.0
2017-07-26 09:40:00,89.91,90.04,89.83,90.0,39757.0,78.1767,78.2897,78.1071,78.2549,39757.0
2017-07-26 09:50:00,89.99,90.29,89.99,90.29,35716.0,78.2462,78.5071,78.2462,78.5071,35716.0
2017-07-26 10:00:00,90.28,90.38,90.26,90.38,21815.0,78.4984,78.5853,78.481,78.5853,21815.0
2017-07-26 10:10:00,90.39,90.54,90.38,90.49,18002.0,78.594,78.7245,78.5853,78.681,18002.0
2017-07-26 10:20:00,90.5,90.53,90.38,90.52,12508.0,78.6897,78.7158,78.5853,78.7071,12508.0
2017-07-26 10:30:00,90.52,90.52,90.4,90.42,13245.0,78.7071,78.7071,78.6027,78.6201,13245.0
2017-07-26 10:40:00,90.42,90.5,90.34,90.42,19059.0,78.6201,78.6897,78.5506,78.6201,19059.0
2017-07-26 10:50:00,90.44,90.47,90.38,90.45,9695.0,78.6375,78.6636,78.5853,78.6462,9695.0
2017-07-26 11:00:00,90.46,90.49,90.41,90.42,11206.0,78.6549,78.681,78.6114,78.6201,11206.0
2017-07-26 11:10:00,90.42,90.5,90.41,90.44,13568.0,78.6201,78.6897,78.6114,78.6375,13568.0
2017-07-26 11:20:00,90.43,90.43,90.3,90.35,8455.0,78.6288,78.6288,78.5158,78.5593,8455.0
2017-07-26 11:30:00,90.37,90.39,90.35,90.38,16705.0,78.5766,78.594,78.5593,78.5853,16705.0
2017-07-26 11:40:00,90.37,90.39,90.2,90.2,19503.0,78.5766,78.594,78.4288,78.4288,19503.0
2017-07-26 11:50:00,90.2,90.21,90.12,90.18,13144.0,78.4288,78.4375,78.3593,78.4114,13144.0
2017-07-26 12:00:00,90.19,90.25,90.18,90.23,20326.0,78.4201,78.4723,78.4114,78.4549,20326.0
2017-07-26 12:10:00,90.23,90.25,90.21,90.21,13919.0,78.4549,78.4723,78.4375,78.4375,13919.0
2017-07-26 12:20:00,90.19,90.27,90.19,90.26,7613.0,78.4201,78.4897,78.4201,78.481,7613.0
2017-07-26 12:30:00,90.29,90.31,90.27,90.29,11313.0,78.5071,78.5245,78.4897,78.5071,11313.0
2017-07-26 12:40:00,90.29,90.32,90.26,90.32,8805.0,78.5071,78.5332,78.481,78.5332,8805.0
2017-07-26 12:50:00,90.33,90.36,90.32,90.35,9507.0,78.5419,78.5679,78.5332,78.5593,9507.0
2017-07-26 13:00:00,90.36,90.37,90.29,90.29,8775.0,78.5679,78.5766,78.5071,78.5071,8775.0
2017-07-26 13:10:00,90.28,90.3,90.27,90.3,15625.0,78.4984,78.5158,78.4897,78.5158,15625.0
2017-07-26 13:20:00,90.3,90.37,90.29,90.37,14982.0,78.5158,78.5766,78.5071,78.5766,14982.0
2017-07-26 13:30:00,90.36,90.4,90.35,90.4,9472.0,78.5679,78.6027,78.5593,78.6027,9472.0
2017-07-26 13:40:00,90.4,90.42,90.36,90.37,9592.0,78.6027,78.6201,78.5679,78.5766,9592.0
2017-07-26 13:50:00,90.37,90.37,90.32,90.33,10905.0,78.5766,78.5766,78.5332,78.5419,10905.0
2017-07-26 14:00:00,90.33,90.37,90.27,90.36,12071.0,78.5419,78.5766,78.4897,78.5679,12071.0
2017-07-26 14:10:00,90.37,90.42,90.36,90.41,11763.0,78.5766,78.6201,78.5679,78.6114,11763.0
2017-07-26 14:20:00,90.41,90.45,90.39,90.44,12069.0,78.6114,78.6462,78.594,78.6375,12069.0
2017-07-26 14:30:00,90.42,90.48,90.41,90.48,70332.0,78.6201,78.6723,78.6114,78.6723,70332.0
2017-07-26 14:40:00,90.49,90.55,90.48,90.55,17441.0,78.681,78.7332,78.6723,78.7332,17441.0
2017-07-26 14:50:00,90.55,90.56,90.48,90.51,24024.0,78.7332,78.7418,78.6723,78.6984,24024.0
2017-07-26 15:00:00,90.49,90.54,90.49,90.54,13323.0,78.681,78.7245,78.681,78.7245,13323.0
2017-07-26 15:10:00,90.52,90.59,90.52,90.57,21596.0,78.7071,78.7679,78.7071,78.7505,21596.0
2017-07-26 15:20:00,90.57,90.68,90.57,90.64,48757.0,78.7505,78.8462,78.7505,78.8114,48757.0
2017-07-26 15:30:00,90.64,90.67,90.59,90.61,28593.0,78.8114,78.8375,78.7679,78.7853,28593.0
2017-07-26 15:40:00,90.61,90.62,90.51,90.52,40337.0,78.7853,78.794,78.6984,78.7071,40337.0
2017-07-26 15:50:00,90.51,90.69,90.51,90.69,90207.0,78.6984,78.8549,78.6984,78.8549,90207.0
2017-07-27 09:30:00,90.89,90.97,90.61,90.73,26705.0,79.0288,79.0983,78.7853,78.8897,26705.0
2017-07-27 09:40:00,90.72,90.78,90.57,90.58,15335.0,78.881,78.9331,78.7505,78.7592,15335.0
2017-07-27 09:50:00,90.54,90.59,90.41,90.42,17034.0,78.7245,78.7679,78.6114,78.6201,17034.0
2017-07-27 10:00:00,90.42,90.59,90.42,90.56,32333.0,78.6201,78.7679,78.6201,78.7418,32333.0
2017-07-27 10:10:00,90.58,90.62,90.56,90.59,11865.0,78.7592,78.794,78.7418,78.7679,11865.0
2017-07-27 10:20:00,90.61,90.65,90.58,90.6,13540.0,78.7853,78.8201,78.7592,78.7766,13540.0
2017-07-27 10:30:00,90.62,90.69,90.59,90.65,12206.0,78.794,78.8549,78.7679,78.8201,12206.0
2017-07-27 10:40:00,90.64,90.66,90.53,90.53,11600.0,78.8114,78.8288,78.7158,78.7158,11600.0
2017-07-27 10:50:00,90.52,90.56,90.51,90.52,16552.0,78.7071,78.7418,78.6984,78.7071,16552.0
2017-07-27 11:00:00,90.53,90.56,90.45,90.49,88159.0,78.7158,78.7418,78.6462,78.681,88159.0
2017-07-27 11:10:00,90.52,90.55,90.48,90.48,11234.0,78.7071,78.7332,78.6723,78.6723,11234.0
2017-07-27 11:20:00,90.48,90.52,90.3,90.31,40977.0,78.6723,78.7071,78.5158,78.5245,40977.0
2017-07-27 11:30:00,90.31,90.59,90.31,90.51,17263.0,78.5245,78.7679,78.5245,78.6984,17263.0
2017-07-27 11:40:00,90.52,90.52,90.35,90.45,59137.0,78.7071,78.7071,78.5593,78.6462,59137.0
2017-07-27 11:50:00,90.45,90.55,90.42,90.44,11202.0,78.6462,78.7332,78.6201,78.6375,11202.0
2017-07-27 12:00:00,90.45,90.48,90.44,90.48,9871.0,78.6462,78.6723,78.6375,78.6723,9871.0
2017-07-27 12:10:00,90.47,90.5,90.44,90.44,10761.0,78.6636,78.6897,78.6375,78.6375,10761.0
2017-07-27 12:20:00,90.45,90.53,90.39,90.4,25265.0,78.6462,78.7158,78.594,78.6027,25265.0
2017-07-27 12:30:00,90.4,90.42,90.29,90.32,14007.0,78.6027,78.6201,78.5071,78.5332,14007.0
2017-07-27 12:40:00,90.33,90.66,90.32,90.66,26183.0,78.5419,78.8288,78.5332,78.8288,26183.0
2017-07-27 12:50:00,90.63,90.72,90.47,90.55,43084.0,78.8027,78.881,78.6636,78.7332,43084.0
2017-07-27 13:00:00,90.53,90.61,90.47,90.49,57614.0,78.7158,78.7853,78.6636,78.681,57614.0
2017-07-27 13:10:00,90.49,90.54,90.44,90.47,116817.0,78.681,78.7245,78.6375,78.6636,116817.0
2017-07-27 13:20:00,90.44,90.54,90.41,90.5,88375.0,78.6375,78.7245,78.6114,78.6897,88375.0
2017-07-27 13:30:00,90.51,90.54,90.25,90.29,56421.0,78.6984,78.7245,78.4723,78.5071,56421.0
2017-07-27 13:40:00,90.27,90.56,90.27,90.42,42010.0,78.4897,78.7418,78.4897,78.6201,42010.0
2017-07-27 13:50:00,90.41,90.47,90.3,90.34,38475.0,78.6114,78.6636,78.5158,78.5506,38475.0
2017-07-27 14:00:00,90.35,90.6,90.29,90.58,32453.0,78.5593,78.7766,78.5071,78.7592,32453.0
2017-07-27 14:10:00,90.59,90.67,90.56,90.59,25961.0,78.7679,78.8375,78.7418,78.7679,25961.0
2017-07-27 14:20:00,90.59,90.61,90.48,90.5,59629.0,78.7679,78.7853,78.6723,78.6897,59629.0
2017-07-27 14:30:00,90.48,90.53,90.48,90.48,33731.0,78.6723,78.7158,78.6723,78.6723,33731.0
2017-07-27 14:40:00,90.48,90.48,90.43,90.43,62589.0,78.6723,78.6723,78.6288,78.6288,62589.0
2017-07-27 14:50:00,90.43,90.46,90.43,90.44,29049.0,78.6288,78.6549,78.6288,78.6375,29049.0
2017-07-27 15:00:00,90.43,90.57,90.43,90.52,34068.0,78.6288,78.7505,78.6288,78.7071,34068.0
2017-07-27 15:10:00,90.52,90.65,90.51,90.58,20166.0,78.7071,78.8201,78.6984,78.7592,20166.0
2017-07-27 15:20:00,90.58,90.75,90.53,90.7,37427.0,78.7592,78.9071,78.7158,78.8636,37427.0
2017-07-27 15:30:00,90.71,90.74,90.63,90.74,31411.0,78.8723,78.8984,78.8027,78.8984,31411.0
2017-07-27 15:40:00,90.74,90.85,90.65,90.82,54687.0,78.8984,78.994,78.8201,78.9679,54687.0
2017-07-27 15:50:00,90.82,91.06,90.78,91.05,248609.0,78.9679,79.1766,78.9331,79.1679,248609.0
2017-07-28 09:30:00,91.0,91.13,90.8,90.81,43357.0,79.1244,79.2375,78.9505,78.9592,43357.0
2017-07-28 09:40:00,90.85,91.1,90.61,90.61,28448.0,78.994,79.2114,78.7853,78.7853,28448.0
2017-07-28 09:50:00,90.53,90.67,90.46,90.54,26590.0,78.7158,78.8375,78.6549,78.7245,26590.0
2017-07-28 10:00:00,90.56,90.62,90.33,90.36,25745.0,78.7418,78.794,78.5419,78.5679,25745.0
2017-07-28 10:10:00,90.36,90.57,90.35,90.56,19684.0,78.5679,78.7505,78.5593,78.7418,19684.0
2017-07-28 10:20:00,90.54,90.58,90.42,90.47,11429.0,78.7245,78.7592,78.6201,78.6636,11429.0
2017-07-28 10:30:00,90.46,90.71,90.46,90.68,38362.0,78.6549,78.8723,78.6549,78.8462,38362.0
2017-07-28 10:40:00,90.65,90.88,90.65,90.86,22953.0,78.8201,79.0201,78.8201,79.0027,22953.0
2017-07-28 10:50:00,90.84,90.85,90.67,90.71,33222.0,78.9853,78.994,78.8375,78.8723,33222.0
2017-07-28 11:00:00,90.71,90.78,90.69,90.76,25698.0,78.8723,78.9331,78.8549,78.9157,25698.0
2017-07-28 11:10:00,90.74,90.87,90.74,90.79,22409.0,78.8984,79.0114,78.8984,78.9418,22409.0
2017-07-28 11:20:00,90.77,90.79,90.64,90.64,20556.0,78.9244,78.9418,78.8114,78.8114,20556.0
2017-07-28 11:30:00,90.64,90.82,90.64,90.82,19648.0,78.8114,78.9679,78.8114,78.9679,19648.0
2017-07-28 11:40:00,90.82,90.86,90.78,90.79,17759.0,78.9679,79.0027,78.9331,78.9418,17759.0
2017-07-28 11:50:00,90.79,90.89,90.78,90.85,13101.0,78.9418,79.0288,78.9331,78.994,13101.0
2017-07-28 12:00:00,90.86,90.89,90.83,90.88,14800.0,79.0027,79.0288,78.9766,79.0201,14800.0
2017-07-28 12:10:00,90.87,90.87,90.81,90.84,6262.0,79.0114,79.0114,78.9592,78.9853,6262.0
2017-07-28 12:20:00,90.83,90.91,90.81,90.87,11932.0,78.9766,79.0462,78.9592,79.0114,11932.0
2017-07-28 12:30:00,90.86,90.91,90.85,90.9,18740.0,79.0027,79.0462,78.994,79.0375,18740.0
2017-07-28 12:40:00,90.88,90.91,90.81,90.88,22911.0,79.0201,79.0462,78.9592,79.0201,22911.0
2017-07-28 12:50:00,90.88,90.91,90.84,90.87,16743.0,79.0201,79.0462,78.9853,79.0114,16743.0
2017-07-28 13:00:00,90.86,90.89,90.84,90.86,15960.0,79.0027,79.0288,78.9853,79.0027,15960.0
2017-07-28 13:10:00,90.86,90.89,90.85,90.89,11058.0,79.0027,79.0288,78.994,79.0288,11058.0
2017-07-28 13:20:00,90.87,90.9,90.83,90.86,9967.0,79.0114,79.0375,78.9766,79.0027,9967.0
2017-07-28 13:30:00,90.83,90.88,90.82,90.83,11523.0,78.9766,79.0201,78.9679,78.9766,11523.0
2017-07-28 13:40:00,90.84,90.85,90.82,90.83,8473.0,78.9853,78.994,78.9679,78.9766,8473.0
2017-07-28 13:50:00,90.83,90.83,90.77,90.79,9863.0,78.9766,78.9766,78.9244,78.9418,9863.0
2017-07-28 14:00:00,90.79,90.93,90.78,90.87,14061.0,78.9418,79.0636,78.9331,79.0114,14061.0
2017-07-28 14:10:00,90.86,90.92,90.82,90.92,10395.0,79.0027,79.0549,78.9679,79.0549,10395.0
2017-07-28 14:20:00,90.92,90.95,90.81,90.83,23611.0,79.0549,79.081,78.9592,78.9766,23611.0
2017-07-28 14:30:00,90.83,90.85,90.79,90.8,18616.0,78.9766,78.994,78.9418,78.9505,18616.0
2017-07-28 14:40:00,90.81,90.84,90.78,90.8,15538.0,78.9592,78.9853,78.9331,78.9505,15538.0
2017-07-28 14:50:00,90.79,90.84,90.78,90.82,16471.0,78.9418,78.9853,78.9331,78.9679,16471.0
2017-07-28 15:00:00,90.81,90.87,90.81,90.85,27522.0,78.9592,79.0114,78.9592,78.994,27522.0
2017-07-28 15:10:00,90.84,91.0,90.84,90.89,120723.0,78.9853,79.1244,78.9853,79.0288,120723.0
2017-07-28 15:20:00,90.89,90.89,90.84,90.84,16905.0,79.0288,79.0288,78.9853,78.9853,16905.0
2017-07-28 15:30:00,90.84,90.86,90.82,90.83,29256.0,78.9853,79.0027,78.9679,78.9766,29256.0
2017-07-28 15:40:00,90.83,90.87,90.8,90.84,46297.0,78.9766,79.0114,78.9505,78.9853,46297.0
2017-07-28 15:50:00,90.85,90.93,90.84,90.85,91747.0,78.994,79.0636,78.9853,78.994,91747.0
2017-07-31 09:30:00,91.18,91.56,91.18,91.45,40400.0,79.2809,79.6113,79.2809,79.5157,40400.0
2017-07-31 09:40:00,91.44,91.44,91.26,91.3,36617.0,79.507,79.507,79.3505,79.3853,36617.0
2017-07-31 09:50:00,91.33,91.39,91.23,91.34,20097.0,79.4114,79.4635,79.3244,79.4201,20097.0
2017-07-31 10:00:00,91.33,91.35,90.99,91.12,46995.0,79.4114,79.4288,79.1157,79.2288,46995.0
2017-07-31 10:10:00,91.14,91.22,91.14,91.19,29353.0,79.2462,79.3157,79.2462,79.2896,29353.0
2017-07-31 10:20:00,91.22,91.25,91.14,91.23,26354.0,79.3157,79.3418,79.2462,79.3244,26354.0
2017-07-31 10:30:00,91.23,91.39,91.22,91.33,30977.0,79.3244,79.4635,79.3157,79.4114,30977.0
2017-07-31 10:40:00,91.34,91.44,91.33,91.33,37795.0,79.4201,79.507,79.4114,79.4114,37795.0
2017-07-31 10:50:00,91.3,91.39,91.19,91.34,16934.0,79.3853,79.4635,79.2896,79.4201,16934.0
2017-07-31 11:00:00,91.36,91.43,91.28,91.38,34140.0,79.4374,79.4983,79.3679,79.4548,34140.0
2017-07-31 11:10:00,91.39,91.42,91.32,91.36,17907.0,79.4635,79.4896,79.4027,79.4374,17907.0
2017-07-31 11:20:00,91.36,91.36,91.27,91.31,10000.0,79.4374,79.4374,79.3592,79.394,10000.0
2017-07-31 11:30:00,91.32,91.35,91.25,91.29,46181.0,79.4027,79.4288,79.3418,79.3766,46181.0
2017-07-31 11:40:00,91.3,91.36,91.28,91.29,19634.0,79.3853,79.4374,79.3679,79.3766,19634.0
2017-07-31 11:50:00,91.29,91.29,91.19,91.22,23626.0,79.3766,79.3766,79.2896,79.3157,23626.0
2017-07-31 12:00:00,91.22,91.22,91.1,91.21,23077.0,79.3157,79.3157,79.2114,79.307,23077.0
2017-07-31 12:10:00,91.21,91.36,91.2,91.36,52337.0,79.307,79.4374,79.2983,79.4374,52337.0
2017-07-31 12:20:00,91.35,91.45,91.33,91.42,54849.0,79.4288,79.5157,79.4114,79.4896,54849.0
2017-07-31 12:30:00,91.43,91.43,91.32,91.35,18137.0,79.4983,79.4983,79.4027,79.4288,18137.0
2017-07-31 12:40:00,91.35,91.42,91.33,91.34,26248.0,79.4288,79.4896,79.4114,79.4201,26248.0
2017-07-31 12:50:00,91.35,91.35,91.29,91.29,15121.0,79.4288,79.4288,79.3766,79.3766,15121.0
2017-07-31 13:00:00,91.27,91.31,91.23,91.23,13398.0,79.3592,79.394,79.3244,79.3244,13398.0
2017-07-31 13:10:00,91.23,91.27,91.22,91.27,12790.0,79.3244,79.3592,79.3157,79.3592,12790.0
2017-07-31 13:20:00,91.28,91.3,91.21,91.24,37071.0,79.3679,79.3853,79.307,79.3331,37071.0
2017-07-31 13:30:00,91.24,91.26,91.18,91.19,18952.0,79.3331,79.3505,79.2809,79.2896,18952.0
2017-07-31 13:40:00,91.18,91.29,91.18,91.27,15613.0,79.2809,79.3766,79.2809,79.3592,15613.0
2017-07-31 13:50:00,91.27,91.29,91.24,91.25,15381.0,79.3592,79.3766,79.3331,79.3418,15381.0
2017-07-31 14:00:00,91.26,91.27,91.23,91.24,26616.0,79.3505,79.3592,79.3244,79.3331,26616.0
2017-07-31 14:10:00,91.23,91.4,91.22,91.37,31650.0,79.3244,79.4722,79.3157,79.4461,31650.0
2017-07-31 14:20:00,91.37,91.38,91.26,91.26,16346.0,79.4461,79.4548,79.3505,79.3505,16346.0
2017-07-31 14:30:00,91.27,91.31,91.2,91.25,23661.0,79.3592,79.394,79.2983,79.3418,23661.0
2017-07-31 14:40:00,91.26,91.27,91.16,91.17,30461.0,79.3505,79.3592,79.2635,79.2722,30461.0
2017-07-31 14:50:00,91.17,91.26,91.16,91.25,27059.0,79.2722,79.3505,79.2635,79.3418,27059.0
2017-07-31 15:00:00,91.25,91.29,91.24,91.25,23007.0,79.3418,79.3766,79.3331,79.3418,23007.0
2017-07-31 15:10:00,91.25,91.26,91.15,91.22,122870.0,79.3418,79.3505,79.2549,79.3157,122870.0
2017-07-31 15:20:00,91.22,91.34,91.21,91.3,63838.0,79.3157,79.4201,79.307,79.3853,63838.0
2017-07-31 15:30:00,91.3,91.31,91.25,91.25,33424.0,79.3853,79.394,79.3418,79.3418,33424.0
2017-07-31 15:40:00,91.25,91.27,91.24,91.26,46891.0,79.3418,79.3592,79.3331,79.3505,46891.0
2017-07-31 15:50:00,91.25,91.28,91.16,91.25,247926.0,79.3418,79.3679,79.2635,79.3418,247926.0
2017-08-01 09:30:00,91.71,91.79,91.46,91.48,144804.0,79.7418,79.8113,79.5244,79.5418,144804.0
2017-08-01 09:40:00,91.45,91.71,91.4,91.64,32811.0,79.5157,79.7418,79.4722,79.6809,32811.0
2017-08-01 09:50:00,91.67,91.72,91.55,91.62,42801.0,79.707,79.7505,79.6027,79.6635,42801.0
2017-08-01 10:00:00,91.65,91.7,91.55,91.6,43272.0,79.6896,79.7331,79.6027,79.6461,43272.0
2017-08-01 10:10:00,91.59,91.65,91.55,91.56,17916.0,79.6374,79.6896,79.6027,79.6113,17916.0
2017-08-01 10:20:00,91.55,91.55,91.44,91.52,14326.0,79.6027,79.6027,79.507,79.5766,14326.0
2017-08-01 10:30:00,91.52,91.64,91.51,91.52,17995.0,79.5766,79.6809,79.5679,79.5766,17995.0
2017-08-01 10:40:00,91.52,91.66,91.52,91.65,14011.0,79.5766,79.6983,79.5766,79.6896,14011.0
2017-08-01 10:50:00,91.65,91.65,91.45,91.45,25918.0,79.6896,79.6896,79.5157,79.5157,25918.0
2017-08-01 11:00:00,91.47,91.47,91.28,91.28,18562.0,79.5331,79.5331,79.3679,79.3679,18562.0
2017-08-01 11:10:00,91.27,91.56,91.24,91.53,28387.0,79.3592,79.6113,79.3331,79.5853,28387.0
2017-08-01 11:20:00,91.52,91.62,91.5,91.57,22084.0,79.5766,79.6635,79.5592,79.62,22084.0
2017-08-01 11:30:00,91.6,91.6,91.5,91.57,179666.0,79.6461,79.6461,79.5592,79.62,179666.0
2017-08-01 11:40:00,91.57,91.6,91.38,91.52,21679.0,79.62,79.6461,79.4548,79.5766,21679.0
2017-08-01 11:50:00,91.5,91.57,91.45,91.47,19758.0,79.5592,79.62,79.5157,79.5331,19758.0
2017-08-01 12:00:00,91.47,91.47,91.34,91.38,15100.0,79.5331,79.5331,79.4201,79.4548,15100.0
2017-08-01 12:10:00,91.38,91.54,91.36,91.46,19740.0,79.4548,79.594,79.4374,79.5244,19740.0
2017-08-01 12:20:00,91.45,91.49,91.4,91.46,15306.0,79.5157,79.5505,79.4722,79.5244,15306.0
2017-08-01 12:30:00,91.47,91.47,91.41,91.42,8436.0,79.5331,79.5331,79.4809,79.4896,8436.0
2017-08-01 12:40:00,91.42,91.49,91.41,91.47,18405.0,79.4896,79.5505,79.4809,79.5331,18405.0
2017-08-01 12:50:00,91.48,91.49,91.41,91.41,15374.0,79.5418,79.5505,79.4809,79.4809,15374.0
2017-08-01 13:00:00,91.41,91.42,91.37,91.41,93494.0,79.4809,79.4896,79.4461,79.4809,93494.0
2017-08-01 13:10:00,91.43,91.67,91.38,91.4,24588.0,79.4983,79.707,79.4548,79.4722,24588.0
2017-08-01 13:20:00,91.37,91.44,91.34,91.42,10954.0,79.4461,79.507,79.4201,79.4896,10954.0
2017-08-01 13:30:00,91.4,91.5,91.39,91.5,23726.0,79.4722,79.5592,79.4635,79.5592,23726.0
2017-08-01 13:40:00,91.51,91.55,91.46,91.55,20877.0,79.5679,79.6027,79.5244,79.6027,20877.0
2017-08-01 13:50:00,91.55,91.55,91.45,91.48,9950.0,79.6027,79.6027,79.5157,79.5418,9950.0
2017-08-01 14:00:00,91.47,91.65,91.45,91.65,22246.0,79.5331,79.6896,79.5157,79.6896,22246.0
2017-08-01 14:10:00,91.65,91.67,91.61,91.66,21312.0,79.6896,79.707,79.6548,79.6983,21312.0
2017-08-01 14:20:00,91.66,91.67,91.61,91.63,20434.0,79.6983,79.707,79.6548,79.6722,20434.0
2017-08-01 14:30:00,91.63,91.66,91.54,91.58,59158.0,79.6722,79.6983,79.594,79.6287,59158.0
2017-08-01 14:40:00,91.59,91.64,91.52,91.52,18250.0,79.6374,79.6809,79.5766,79.5766,18250.0
2017-08-01 14:50:00,91.52,91.65,91.5,91.59,37558.0,79.5766,79.6896,79.5592,79.6374,37558.0
2017-08-01 15:00:00,91.59,91.6,91.48,91.58,22197.0,79.6374,79.6461,79.5418,79.6287,22197.0
2017-08-01 15:10:00,91.57,91.62,91.57,91.59,25283.0,79.62,79.6635,79.62,79.6374,25283.0
2017-08-01 15:20:00,91.59,91.59,91.49,91.56,42534.0,79.6374,79.6374,79.5505,79.6113,42534.0
2017-08-01 15:30:00,91.56,91.59,91.5,91.53,73782.0,79.6113,79.6374,79.5592,79.5853,73782.0
2017-08-01 15:40:00,91.53,91.6,91.49,91.57,71091.0,79.5853,79.6461,79.5505,79.62,71091.0
2017-08-01 15:50:00,91.57,91.9,91.51,91.83,260939.0,79.62,79.907,79.5679,79.8461,260939.0
2017-08-02 09:30:00,91.9,92.78,91.27,92.23,109433.0,79.907,80.6721,79.3592,80.1939,109433.0
2017-08-02 09:40:00,92.23,92.47,90.89,91.07,98982.0,80.1939,80.4026,79.0288,79.1853,98982.0
2017-08-02 09:50:00,91.04,92.26,91.04,91.54,105852.0,79.1592,80.22,79.1592,79.594,105852.0
2017-08-02 10:00:00,91.57,91.66,91.0,91.61,39133.0,79.62,79.6983,79.1244,79.6548,39133.0
2017-08-02 10:10:00,91.61,91.72,91.29,91.39,58041.0,79.6548,79.7505,79.3766,79.4635,58041.0
2017-08-02 10:20:00,91.33,91.42,90.96,91.26,16976.0,79.4114,79.4896,79.0896,79.3505,16976.0
2017-08-02 10:30:00,91.28,91.3,91.06,91.2,28474.0,79.3679,79.3853,79.1766,79.2983,28474.0
2017-08-02 10:40:00,91.2,91.25,90.94,91.1,28939.0,79.2983,79.3418,79.0723,79.2114,28939.0
2017-08-02 10:50:00,91.1,91.42,91.1,91.42,55176.0,79.2114,79.4896,79.2114,79.4896,55176.0
2017-08-02 11:00:00,91.38,91.47,91.18,91.2,24117.0,79.4548,79.5331,79.2809,79.2983,24117.0
2017-08-02 11:10:00,91.19,91.62,91.17,91.43,31736.0,79.2896,79.6635,79.2722,79.4983,31736.0
2017-08-02 11:20:00,91.43,91.78,91.39,91.73,34355.0,79.4983,79.8026,79.4635,79.7592,34355.0
2017-08-02 11:30:00,91.69,91.78,91.39,91.5,35592.0,79.7244,79.8026,79.4635,79.5592,35592.0
2017-08-02 11:40:00,91.48,91.48,90.92,90.92,16637.0,79.5418,79.5418,79.0549,79.0549,16637.0
2017-08-02 11:50:00,90.92,91.44,90.92,91.15,31581.0,79.0549,79.507,79.0549,79.2549,31581.0
2017-08-02 12:00:00,91.18,91.65,91.16,91.53,37269.0,79.2809,79.6896,79.2635,79.5853,37269.0
2017-08-02 12:10:00,91.55,91.72,91.41,91.71,27133.0,79.6027,79.7505,79.4809,79.7418,27133.0
2017-08-02 12:20:00,91.74,91.75,91.38,91.38,26135.0,79.7679,79.7766,79.4548,79.4548,26135.0
2017-08-02 12:30:00,91.38,91.38,91.22,91.29,11940.0,79.4548,79.4548,79.3157,79.3766,11940.0
2017-08-02 12:40:00,91.3,91.45,91.26,91.41,17466.0,79.3853,79.5157,79.3505,79.4809,17466.0
2017-08-02 12:50:00,91.4,91.4,91.18,91.2,22656.0,79.4722,79.4722,79.2809,79.2983,22656.0
2017-08-02 13:00:00,91.17,91.19,90.95,90.99,31575.0,79.2722,79.2896,79.081,79.1157,31575.0
2017-08-02 13:10:00,90.99,91.14,90.95,91.14,43445.0,79.1157,79.2462,79.081,79.2462,43445.0
2017-08-02 13:20:00,91.14,91.19,90.99,91.04,43835.0,79.2462,79.2896,79.1157,79.1592,43835.0
2017-08-02 13:30:00,91.04,91.3,90.99,91.3,36711.0,79.1592,79.3853,79.1157,79.3853,36711.0
2017-08-02 13:40:00,91.33,91.4,91.19,91.21,61884.0,79.4114,79.4722,79.2896,79.307,61884.0
2017-08-02 13:50:00,91.19,91.31,91.14,91.31,20140.0,79.2896,79.394,79.2462,79.394,20140.0
2017-08-02 14:00:00,91.31,91.33,91.25,91.27,21371.0,79.394,79.4114,79.3418,79.3592,21371.0
2017-08-02 14:10:00,91.29,91.32,91.22,91.26,11075.0,79.3766,79.4027,79.3157,79.3505,11075.0
2017-08-02 14:20:00,91.23,91.4,91.22,91.29,33657.0,79.3244,79.4722,79.3157,79.3766,33657.0
2017-08-02 14:30:00,91.28,91.36,91.13,91.22,32996.0,79.3679,79.4374,79.2375,79.3157,32996.0
2017-08-02 14:40:00,91.26,91.26,91.12,91.2,23931.0,79.3505,79.3505,79.2288,79.2983,23931.0
2017-08-02 14:50:00,91.2,91.35,91.16,91.23,33519.0,79.2983,79.4288,79.2635,79.3244,33519.0
2017-08-02 15:00:00,91.21,91.29,91.19,91.24,34506.0,79.307,79.3766,79.2896,79.3331,34506.0
2017-08-02 15:10:00,91.24,91.3,91.18,91.25,62135.0,79.3331,79.3853,79.2809,79.3418,62135.0
2017-08-02 15:20:00,91.27,91.29,91.13,91.17,51524.0,79.3592,79.3766,79.2375,79.2722,51524.0
2017-08-02 15:30:00,91.19,91.22,91.05,91.08,90667.0,79.2896,79.3157,79.1679,79.194,90667.0
2017-08-02 15:40:00,91.09,91.21,91.04,91.2,100102.0,79.2027,79.307,79.1592,79.2983,100102.0
2017-08-02 15:50:00,91.2,91.25,91.11,91.19,222243.0,79.2983,79.3418,79.2201,79.2896,222243.0
2017-08-03 09:30:00,91.06,91.52,90.55,90.8,62545.0,79.1766,79.5766,78.7332,78.9505,62545.0
2017-08-03 09:40:00,90.8,90.97,90.28,90.56,58896.0,78.9505,79.0983,78.4984,78.7418,58896.0
2017-08-03 09:50:00,90.54,90.66,89.85,90.05,58929.0,78.7245,78.8288,78.1245,78.2984,58929.0
2017-08-03 10:00:00,90.05,90.16,89.86,89.98,55970.0,78.2984,78.394,78.1332,78.2375,55970.0
2017-08-03 10:10:00,90.0,90.19,89.91,90.02,30887.0,78.2549,78.4201,78.1767,78.2723,30887.0
2017-08-03 10:20:00,90.05,90.34,90.02,90.28,29753.0,78.2984,78.5506,78.2723,78.4984,29753.0
2017-08-03 10:30:00,90.29,90.31,90.03,90.17,72901.0,78.5071,78.5245,78.281,78.4027,72901.0
2017-08-03 10:40:00,90.18,90.5,90.11,90.42,57597.0,78.4114,78.6897,78.3506,78.6201,57597.0
2017-08-03 10:50:00,90.41,90.46,90.27,90.41,26346.0,78.6114,78.6549,78.4897,78.6114,26346.0
2017-08-03 11:00:00,90.4,90.51,90.34,90.42,62652.0,78.6027,78.6984,78.5506,78.6201,62652.0
2017-08-03 11:10:00,90.41,90.52,90.4,90.4,43401.0,78.6114,78.7071,78.6027,78.6027,43401.0
2017-08-03 11:20:00,90.38,90.44,90.24,90.3,28887.0,78.5853,78.6375,78.4636,78.5158,28887.0
2017-08-03 11:30:00,90.27,90.4,90.21,90.36,33621.0,78.4897,78.6027,78.4375,78.5679,33621.0
2017-08-03 11:40:00,90.38,90.48,90.31,90.31,26418.0,78.5853,78.6723,78.5245,78.5245,26418.0
2017-08-03 11:50:00,90.33,90.41,90.3,90.31,19960.0,78.5419,78.6114,78.5158,78.5245,19960.0
2017-08-03 12:00:00,90.33,90.44,90.23,90.34,18011.0,78.5419,78.6375,78.4549,78.5506,18011.0
2017-08-03 12:10:00,90.35,90.46,90.29,90.41,13571.0,78.5593,78.6549,78.5071,78.6114,13571.0
2017-08-03 12:20:00,90.43,90.46,90.33,90.41,14389.0,78.6288,78.6549,78.5419,78.6114,14389.0
2017-08-03 12:30:00,90.4,90.43,90.33,90.38,13891.0,78.6027,78.6288,78.5419,78.5853,13891.0
2017-08-03 12:40:00,90.36,90.53,90.36,90.53,19216.0,78.5679,78.7158,78.5679,78.7158,19216.0
2017-08-03 12:50:00,90.52,90.56,90.49,90.55,16413.0,78.7071,78.7418,78.681,78.7332,16413.0
2017-08-03 13:00:00,90.54,90.54,90.42,90.45,18317.0,78.7245,78.7245,78.6201,78.6462,18317.0
2017-08-03 13:10:00,90.46,90.62,90.45,90.61,23743.0,78.6549,78.794,78.6462,78.7853,23743.0
2017-08-03 13:20:00,90.61,90.64,90.44,90.44,28539.0,78.7853,78.8114,78.6375,78.6375,28539.0
2017-08-03 13:30:00,90.45,90.56,90.45,90.54,51873.0,78.6462,78.7418,78.6462,78.7245,51873.0
2017-08-03 13:40:00,90.55,90.62,90.46,90.5,23923.0,78.7332,78.794,78.6549,78.6897,23923.0
2017-08-03 13:50:00,90.5,90.62,90.49,90.58,48031.0,78.6897,78.794,78.681,78.7592,48031.0
2017-08-03 14:00:00,90.58,90.64,90.58,90.63,26816.0,78.7592,78.8114,78.7592,78.8027,26816.0
2017-08-03 14:10:00,90.63,90.65,90.58,90.61,54173.0,78.8027,78.8201,78.7592,78.7853,54173.0
2017-08-03 14:20:00,90.61,90.64,90.58,90.62,26146.0,78.7853,78.8114,78.7592,78.794,26146.0
2017-08-03 14:30:00,90.63,90.64,90.54,90.59,60163.0,78.8027,78.8114,78.7245,78.7679,60163.0
2017-08-03 14:40:00,90.59,90.59,90.42,90.47,52401.0,78.7679,78.7679,78.6201,78.6636,52401.0
2017-08-03 14:50:00,90.47,90.52,90.35,90.35,96091.0,78.6636,78.7071,78.5593,78.5593,96091.0
2017-08-03 15:00:00,90.35,90.43,90.33,90.35,45902.0,78.5593,78.6288,78.5419,78.5593,45902.0
2017-08-03 15:10:00,90.36,90.38,90.18,90.21,103518.0,78.5679,78.5853,78.4114,78.4375,103518.0
2017-08-03 15:20:00,90.21,90.27,90.12,90.21,59603.0,78.4375,78.4897,78.3593,78.4375,59603.0
2017-08-03 15:30:00,90.19,90.22,90.11,90.21,78622.0,78.4201,78.4462,78.3506,78.4375,78622.0
2017-08-03 15:40:00,90.22,90.34,90.21,90.33,119493.0,78.4462,78.5506,78.4375,78.5419,119493.0
2017-08-03 15:50:00,90.34,90.42,90.31,90.41,149435.0,78.5506,78.6201,78.5245,78.6114,149435.0
2017-08-04 09:30:00,90.62,90.77,90.36,90.72,32921.0,78.794,78.9244,78.5679,78.881,32921.0
2017-08-04 09:40:00,90.7,90.72,90.42,90.45,44186.0,78.8636,78.881,78.6201,78.6462,44186.0
2017-08-04 09:50:00,90.45,90.53,90.12,90.38,51313.0,78.6462,78.7158,78.3593,78.5853,51313.0
2017-08-04 10:00:00,90.38,90.47,89.99,90.27,1046730.0,78.5853,78.6636,78.2462,78.4897,1046730.0
2017-08-04 10:10:00,90.25,90.41,90.09,90.34,178747.0,78.4723,78.6114,78.3332,78.5506,178747.0
2017-08-04 10:20:00,90.35,90.44,90.28,90.42,16301.0,78.5593,78.6375,78.4984,78.6201,16301.0
2017-08-04 10:30:00,90.42,90.45,90.29,90.38,19267.0,78.6201,78.6462,78.5071,78.5853,19267.0
2017-08-04 10:40:00,90.38,90.58,90.38,90.47,67669.0,78.5853,78.7592,78.5853,78.6636,67669.0
2017-08-04 10:50:00,90.47,90.55,90.39,90.45,14491.0,78.6636,78.7332,78.594,78.6462,14491.0
2017-08-04 11:00:00,90.41,90.77,90.37,90.72,32747.0,78.6114,78.9244,78.5766,78.881,32747.0
2017-08-04 11:10:00,90.72,90.75,90.67,90.7,17191.0,78.881,78.9071,78.8375,78.8636,17191.0
2017-08-04 11:20:00,90.71,90.74,90.62,90.66,21097.0,78.8723,78.8984,78.794,78.8288,21097.0
2017-08-04 11:30:00,90.65,90.69,90.63,90.64,13130.0,78.8201,78.8549,78.8027,78.8114,13130.0
2017-08-04 11:40:00,90.65,90.72,90.62,90.71,12700.0,78.8201,78.881,78.794,78.8723,12700.0
2017-08-04 11:50:00,90.71,90.81,90.71,90.81,17996.0,78.8723,78.9592,78.8723,78.9592,17996.0
2017-08-04 12:00:00,90.82,90.87,90.72,90.82,17727.0,78.9679,79.0114,78.881,78.9679,17727.0
2017-08-04 12:10:00,90.82,90.83,90.56,90.59,10954.0,78.9679,78.9766,78.7418,78.7679,10954.0
2017-08-04 12:20:00,90.6,90.62,90.34,90.37,29431.0,78.7766,78.794,78.5506,78.5766,29431.0
2017-08-04 12:30:00,90.36,90.4,90.25,90.27,44172.0,78.5679,78.6027,78.4723,78.4897,44172.0
2017-08-04 12:40:00,90.28,90.29,90.12,90.23,18004.0,78.4984,78.5071,78.3593,78.4549,18004.0
2017-08-04 12:50:00,90.25,90.32,90.23,90.29,12584.0,78.4723,78.5332,78.4549,78.5071,12584.0
2017-08-04 13:00:00,90.29,90.35,90.29,90.35,44810.0,78.5071,78.5593,78.5071,78.5593,44810.0
2017-08-04 13:10:00,90.35,90.35,90.31,90.34,17618.0,78.5593,78.5593,78.5245,78.5506,17618.0
2017-08-04 13:20:00,90.34,90.35,90.25,90.27,15845.0,78.5506,78.5593,78.4723,78.4897,15845.0
2017-08-04 13:30:00,90.28,90.3,90.27,90.29,8728.0,78.4984,78.5158,78.4897,78.5071,8728.0
2017-08-04 13:40:00,90.29,90.33,90.28,90.29,27534.0,78.5071,78.5419,78.4984,78.5071,27534.0
2017-08-04 13:50:00,90.3,90.3,90.24,90.28,10185.0,78.5158,78.5158,78.4636,78.4984,10185.0
2017-08-04 14:00:00,90.26,90.3,90.24,90.3,10417.0,78.481,78.5158,78.4636,78.5158,10417.0
2017-08-04 14:10:00,90.3,90.35,90.29,90.35,25222.0,78.5158,78.5593,78.5071,78.5593,25222.0
2017-08-04 14:20:00,90.34,90.36,90.33,90.35,22885.0,78.5506,78.5679,78.5419,78.5593,22885.0
2017-08-04 14:30:00,90.34,90.37,90.34,90.34,55064.0,78.5506,78.5766,78.5506,78.5506,55064.0
2017-08-04 14:40:00,90.35,90.36,90.24,90.3,65310.0,78.5593,78.5679,78.4636,78.5158,65310.0
2017-08-04 14:50:00,90.3,90.31,90.22,90.24,22138.0,78.5158,78.5245,78.4462,78.4636,22138.0
2017-08-04 15:00:00,90.23,90.35,90.23,90.34,23142.0,78.4549,78.5593,78.4549,78.5506,23142.0
2017-08-04 15:10:00,90.34,90.43,90.32,90.37,160200.0,78.5506,78.6288,78.5332,78.5766,160200.0
2017-08-04 15:20:00,90.36,90.36,90.26,90.28,35323.0,78.5679,78.5679,78.481,78.4984,35323.0
2017-08-04 15:30:00,90.28,90.28,90.22,90.22,31225.0,78.4984,78.4984,78.4462,78.4462,31225.0
2017-08-04 15:40:00,90.22,90.28,90.22,90.26,57628.0,78.4462,78.4984,78.4462,78.481,57628.0
2017-08-04 15:50:00,90.26,90.37,90.25,90.36,136018.0,78.481,78.5766,78.4723,78.5679,136018.0
2017-08-07 09:30:00,90.19,90.5,90.19,90.4,31475.0,78.4201,78.6897,78.4201,78.6027,31475.0
2017-08-07 09:40:00,90.38,90.5,90.21,90.27,43213.0,78.5853,78.6897,78.4375,78.4897,43213.0
2017-08-07 09:50:00,90.33,90.57,90.25,90.52,35657.0,78.5419,78.7505,78.4723,78.7071,35657.0
2017-08-07 10:00:00,90.54,90.55,90.34,90.35,31039.0,78.7245,78.7332,78.5506,78.5593,31039.0
2017-08-07 10:10:00,90.39,90.45,90.34,90.4,31279.0,78.594,78.6462,78.5506,78.6027,31279.0
2017-08-07 10:20:00,90.43,90.43,90.3,90.32,27922.0,78.6288,78.6288,78.5158,78.5332,27922.0
2017-08-07 10:30:00,90.32,90.37,90.23,90.23,27029.0,78.5332,78.5766,78.4549,78.4549,27029.0
2017-08-07 10:40:00,90.23,90.3,90.17,90.26,28375.0,78.4549,78.5158,78.4027,78.481,28375.0
2017-08-07 10:50:00,90.26,90.33,90.24,90.25,24640.0,78.481,78.5419,78.4636,78.4723,24640.0
2017-08-07 11:00:00,90.25,90.37,90.24,90.33,18711.0,78.4723,78.5766,78.4636,78.5419,18711.0
2017-08-07 11:10:00,90.35,90.39,90.29,90.31,32722.0,78.5593,78.594,78.5071,78.5245,32722.0
2017-08-07 11:20:00,90.31,90.44,90.31,90.44,27523.0,78.5245,78.6375,78.5245,78.6375,27523.0
2017-08-07 11:30:00,90.45,90.57,90.38,90.48,109171.0,78.6462,78.7505,78.5853,78.6723,109171.0
2017-08-07 11:40:00,90.5,90.6,90.37,90.43,45412.0,78.6897,78.7766,78.5766,78.6288,45412.0
2017-08-07 11:50:00,90.44,90.45,90.38,90.41,48763.0,78.6375,78.6462,78.5853,78.6114,48763.0
2017-08-07 12:00:00,90.41,90.44,90.33,90.39,19656.0,78.6114,78.6375,78.5419,78.594,19656.0
2017-08-07 12:10:00,90.39,90.41,90.36,90.38,9001.0,78.594,78.6114,78.5679,78.5853,9001.0
2017-08-07 12:20:00,90.38,90.45,90.37,90.39,39776.0,78.5853,78.6462,78.5766,78.594,39776.0
2017-08-07 12:30:00,90.4,90.44,90.38,90.4,17447.0,78.6027,78.6375,78.5853,78.6027,17447.0
2017-08-07 12:40:00,90.41,90.45,90.38,90.4,16041.0,78.6114,78.6462,78.5853,78.6027,16041.0
2017-08-07 12:50:00,90.4,90.46,90.38,90.42,29817.0,78.6027,78.6549,78.5853,78.6201,29817.0
2017-08-07 13:00:00,90.42,90.45,90.4,90.43,22428.0,78.6201,78.6462,78.6027,78.6288,22428.0
2017-08-07 13:10:00,90.44,90.44,90.38,90.39,83899.0,78.6375,78.6375,78.5853,78.594,83899.0
2017-08-07 13:20:00,90.4,90.44,90.35,90.37,25490.0,78.6027,78.6375,78.5593,78.5766,25490.0
2017-08-07 13:30:00,90.36,90.36,90.31,90.31,9810.0,78.5679,78.5679,78.5245,78.5245,9810.0
2017-08-07 13:40:00,90.32,90.32,90.22,90.24,20516.0,78.5332,78.5332,78.4462,78.4636,20516.0
2017-08-07 13:50:00,90.25,90.3,90.23,90.26,24466.0,78.4723,78.5158,78.4549,78.481,24466.0
2017-08-07 14:00:00,90.26,90.41,90.25,90.4,33293.0,78.481,78.6114,78.4723,78.6027,33293.0
2017-08-07 14:10:00,90.4,90.45,90.32,90.44,74338.0,78.6027,78.6462,78.5332,78.6375,74338.0
2017-08-07 14:20:00,90.45,90.45,90.35,90.38,29464.0,78.6462,78.6462,78.5593,78.5853,29464.0
2017-08-07 14:30:00,90.38,90.4,90.36,90.4,28002.0,78.5853,78.6027,78.5679,78.6027,28002.0
2017-08-07 14:40:00,90.4,90.4,90.37,90.39,55244.0,78.6027,78.6027,78.5766,78.594,55244.0
2017-08-07 14:50:00,90.39,90.39,90.25,90.26,24017.0,78.594,78.594,78.4723,78.481,24017.0
2017-08-07 15:00:00,90.26,90.48,90.25,90.44,518133.0,78.481,78.6723,78.4723,78.6375,518133.0
2017-08-07 15:10:00,90.43,90.46,90.34,90.43,38299.0,78.6288,78.6549,78.5506,78.6288,38299.0
2017-08-07 15:20:00,90.43,90.44,90.36,90.42,29169.0,78.6288,78.6375,78.5679,78.6201,29169.0
2017-08-07 15:30:00,90.42,90.44,90.3,90.36,87630.0,78.6201,78.6375,78.5158,78.5679,87630.0
2017-08-07 15:40:00,90.36,90.46,90.34,90.45,55032.0,78.5679,78.6549,78.5506,78.6462,55032.0
2017-08-07 15:50:00,90.46,90.57,90.46,90.53,112518.0,78.6549,78.7505,78.6549,78.7158,112518.0
2017-08-08 09:30:00,90.43,90.66,90.43,90.54,21164.0,78.6288,78.8288,78.6288,78.7245,21164.0
2017-08-08 09:40:00,90.52,90.53,90.38,90.45,12470.0,78.7071,78.7158,78.5853,78.6462,12470.0
2017-08-08 09:50:00,90.42,90.49,90.34,90.48,7641.0,78.6201,78.681,78.5506,78.6723,7641.0
2017-08-08 10:00:00,90.49,90.56,90.46,90.56,11743.0,78.681,78.7418,78.6549,78.7418,11743.0
2017-08-08 10:10:00,90.56,90.58,90.46,90.57,15527.0,78.7418,78.7592,78.6549,78.7505,15527.0
2017-08-08 10:20:00,90.58,90.65,90.53,90.56,15876.0,78.7592,78.8201,78.7158,78.7418,15876.0
2017-08-08 10:30:00,90.54,90.57,90.45,90.49,12501.0,78.7245,78.7505,78.6462,78.681,12501.0
2017-08-08 10:40:00,90.46,90.53,90.44,90.51,21342.0,78.6549,78.7158,78.6375,78.6984,21342.0
2017-08-08 10:50:00,90.52,90.54,90.42,90.47,19393.0,78.7071,78.7245,78.6201,78.6636,19393.0
2017-08-08 11:00:00,90.48,90.49,90.24,90.3,40120.0,78.6723,78.681,78.4636,78.5158,40120.0
2017-08-08 11:10:00,90.3,90.33,90.24,90.28,8101.0,78.5158,78.5419,78.4636,78.4984,8101.0
2017-08-08 11:20:00,90.3,90.31,90.22,90.3,25219.0,78.5158,78.5245,78.4462,78.5158,25219.0
2017-08-08 11:30:00,90.33,90.35,90.29,90.3,6700.0,78.5419,78.5593,78.5071,78.5158,6700.0
2017-08-08 11:40:00,90.31,90.43,90.29,90.39,8857.0,78.5245,78.6288,78.5071,78.594,8857.0
2017-08-08 11:50:00,90.41,90.48,90.38,90.48,7476.0,78.6114,78.6723,78.5853,78.6723,7476.0
2017-08-08 12:00:00,90.47,90.47,90.41,90.42,10272.0,78.6636,78.6636,78.6114,78.6201,10272.0
2017-08-08 12:10:00,90.43,90.46,90.31,90.33,14762.0,78.6288,78.6549,78.5245,78.5419,14762.0
2017-08-08 12:20:00,90.32,90.39,90.32,90.36,9207.0,78.5332,78.594,78.5332,78.5679,9207.0
2017-08-08 12:30:00,90.37,90.39,90.33,90.37,4404.0,78.5766,78.594,78.5419,78.5766,4404.0
2017-08-08 12:40:00,90.36,90.4,90.31,90.31,7870.0,78.5679,78.6027,78.5245,78.5245,7870.0
2017-08-08 12:50:00,90.31,90.32,90.24,90.3,7110.0,78.5245,78.5332,78.4636,78.5158,7110.0
2017-08-08 13:00:00,90.31,90.31,90.25,90.28,6399.0,78.5245,78.5245,78.4723,78.4984,6399.0
2017-08-08 13:10:00,90.3,90.3,90.25,90.26,6968.0,78.5158,78.5158,78.4723,78.481,6968.0
2017-08-08 13:20:00,90.26,90.28,90.2,90.23,10956.0,78.481,78.4984,78.4288,78.4549,10956.0
2017-08-08 13:30:00,90.21,90.26,90.16,90.23,8861.0,78.4375,78.481,78.394,78.4549,8861.0
2017-08-08 13:40:00,90.24,90.27,90.2,90.24,12728.0,78.4636,78.4897,78.4288,78.4636,12728.0
2017-08-08 13:50:00,90.25,90.26,90.22,90.23,8554.0,78.4723,78.481,78.4462,78.4549,8554.0
2017-08-08 14:00:00,90.24,90.24,90.16,90.17,8591.0,78.4636,78.4636,78.394,78.4027,8591.0
2017-08-08 14:10:00,90.16,90.23,90.14,90.19,13524.0,78.394,78.4549,78.3767,78.4201,13524.0
2017-08-08 14:20:00,90.19,90.31,90.19,90.26,13051.0,78.4201,78.5245,78.4201,78.481,13051.0
2017-08-08 14:30:00,90.26,90.28,90.23,90.23,15286.0,78.481,78.4984,78.4549,78.4549,15286.0
2017-08-08 14:40:00,90.23,90.26,90.2,90.23,12713.0,78.4549,78.481,78.4288,78.4549,12713.0
2017-08-08 14:50:00,90.23,90.23,90.15,90.19,9088.0,78.4549,78.4549,78.3854,78.4201,9088.0
2017-08-08 15:00:00,90.18,90.22,90.17,90.19,11948.0,78.4114,78.4462,78.4027,78.4201,11948.0
2017-08-08 15:10:00,90.19,90.21,90.17,90.2,11946.0,78.4201,78.4375,78.4027,78.4288,11946.0
2017-08-08 15:20:00,90.22,90.23,90.02,90.09,25634.0,78.4462,78.4549,78.2723,78.3332,25634.0
2017-08-08 15:30:00,90.09,90.09,89.91,90.01,31403.0,78.3332,78.3332,78.1767,78.2636,31403.0
2017-08-08 15:40:00,90.02,90.03,89.93,89.97,38948.0,78.2723,78.281,78.1941,78.2288,38948.0
2017-08-08 15:50:00,89.96,90.03,89.9,89.99,130761.0,78.2201,78.281,78.168,78.2462,130761.0
2017-08-09 09:30:00,89.44,89.59,89.14,89.22,78583.0,77.768,77.8984,77.5072,77.5767,78583.0
2017-08-09 09:40:00,89.26,89.4,89.11,89.22,24273.0,77.6115,77.7332,77.4811,77.5767,24273.0
2017-08-09 09:50:00,89.23,89.6,89.13,89.53,33201.0,77.5854,77.9071,77.4985,77.8463,33201.0
2017-08-09 10:00:00,89.55,89.58,89.38,89.45,21627.0,77.8637,77.8897,77.7158,77.7767,21627.0
2017-08-09 10:10:00,89.45,89.52,89.32,89.34,13913.0,77.7767,77.8376,77.6637,77.6811,13913.0
2017-08-09 10:20:00,89.32,89.39,89.22,89.24,20878.0,77.6637,77.7245,77.5767,77.5941,20878.0
2017-08-09 10:30:00,89.25,89.39,89.23,89.35,21901.0,77.6028,77.7245,77.5854,77.6898,21901.0
2017-08-09 10:40:00,89.37,89.41,89.34,89.35,14256.0,77.7071,77.7419,77.6811,77.6898,14256.0
2017-08-09 10:50:00,89.34,89.39,89.29,89.38,15772.0,77.6811,77.7245,77.6376,77.7158,15772.0
2017-08-09 11:00:00,89.36,89.36,89.29,89.31,9637.0,77.6984,77.6984,77.6376,77.655,9637.0
2017-08-09 11:10:00,89.31,89.35,89.27,89.31,11817.0,77.655,77.6898,77.6202,77.655,11817.0
2017-08-09 11:20:00,89.32,89.36,89.27,89.28,30160.0,77.6637,77.6984,77.6202,77.6289,30160.0
2017-08-09 11:30:00,89.26,89.41,89.26,89.4,11483.0,77.6115,77.7419,77.6115,77.7332,11483.0
2017-08-09 11:40:00,89.38,89.46,89.38,89.44,12961.0,77.7158,77.7854,77.7158,77.768,12961.0
2017-08-09 11:50:00,89.44,89.63,89.43,89.61,20040.0,77.768,77.9332,77.7593,77.9158,20040.0
2017-08-09 12:00:00,89.61,89.62,89.56,89.57,6433.0,77.9158,77.9245,77.8723,77.881,6433.0
2017-08-09 12:10:00,89.56,89.6,89.55,89.55,9130.0,77.8723,77.9071,77.8637,77.8637,9130.0
2017-08-09 12:20:00,89.58,89.61,89.53,89.53,18929.0,77.8897,77.9158,77.8463,77.8463,18929.0
2017-08-09 12:30:00,89.54,89.61,89.53,89.53,12353.0,77.855,77.9158,77.8463,77.8463,12353.0
2017-08-09 12:40:00,89.54,89.58,89.5,89.5,6769.0,77.855,77.8897,77.8202,77.8202,6769.0
2017-08-09 12:50:00,89.5,89.52,89.43,89.52,10132.0,77.8202,77.8376,77.7593,77.8376,10132.0
2017-08-09 13:00:00,89.49,89.5,89.44,89.48,9255.0,77.8115,77.8202,77.768,77.8028,9255.0
2017-08-09 13:10:00,89.48,89.5,89.42,89.43,7000.0,77.8028,77.8202,77.7506,77.7593,7000.0
2017-08-09 13:20:00,89.44,89.5,89.44,89.47,14574.0,77.768,77.8202,77.768,77.7941,14574.0
2017-08-09 13:30:00,89.49,89.56,89.48,89.48,10897.0,77.8115,77.8723,77.8028,77.8028,10897.0
2017-08-09 13:40:00,89.49,89.52,89.45,89.48,19601.0,77.8115,77.8376,77.7767,77.8028,19601.0
2017-08-09 13:50:00,89.47,89.48,89.41,89.41,10915.0,77.7941,77.8028,77.7419,77.7419,10915.0
2017-08-09 14:00:00,89.42,89.43,89.36,89.39,7556.0,77.7506,77.7593,77.6984,77.7245,7556.0
2017-08-09 14:10:00,89.39,89.4,89.34,89.37,9693.0,77.7245,77.7332,77.6811,77.7071,9693.0
2017-08-09 14:20:00,89.36,89.41,89.27,89.32,27355.0,77.6984,77.7419,77.6202,77.6637,27355.0
2017-08-09 14:30:00,89.32,89.38,89.31,89.38,10653.0,77.6637,77.7158,77.655,77.7158,10653.0
2017-08-09 14:40:00,89.39,89.4,89.28,89.3,19372.0,77.7245,77.7332,77.6289,77.6463,19372.0
2017-08-09 14:50:00,89.31,89.32,89.26,89.31,18397.0,77.655,77.6637,77.6115,77.655,18397.0
2017-08-09 15:00:00,89.32,89.48,89.32,89.4,14220.0,77.6637,77.8028,77.6637,77.7332,14220.0
2017-08-09 15:10:00,89.39,89.43,89.34,89.41,36605.0,77.7245,77.7593,77.6811,77.7419,36605.0
2017-08-09 15:20:00,89.44,89.47,89.38,89.41,33550.0,77.768,77.7941,77.7158,77.7419,33550.0
2017-08-09 15:30:00,89.41,89.41,89.34,89.36,67142.0,77.7419,77.7419,77.6811,77.6984,67142.0
2017-08-09 15:40:00,89.37,89.48,89.35,89.45,70849.0,77.7071,77.8028,77.6898,77.7767,70849.0
2017-08-09 15:50:00,89.46,89.51,89.37,89.38,148608.0,77.7854,77.8289,77.7071,77.7158,148608.0
2017-08-10 09:30:00,89.27,89.56,89.25,89.43,87491.0,77.6202,77.8723,77.6028,77.7593,87491.0
2017-08-10 09:40:00,89.44,89.47,89.19,89.36,36315.0,77.768,77.7941,77.5506,77.6984,36315.0
2017-08-10 09:50:00,89.35,89.44,89.32,89.44,30524.0,77.6898,77.768,77.6637,77.768,30524.0
2017-08-10 10:00:00,89.39,89.45,89.05,89.14,29774.0,77.7245,77.7767,77.4289,77.5072,29774.0
2017-08-10 10:10:00,89.12,89.23,89.1,89.2,15447.0,77.4898,77.5854,77.4724,77.5593,15447.0
2017-08-10 10:20:00,89.2,89.45,89.2,89.45,11602.0,77.5593,77.7767,77.5593,77.7767,11602.0
2017-08-10 10:30:00,89.46,89.58,89.41,89.54,21357.0,77.7854,77.8897,77.7419,77.855,21357.0
2017-08-10 10:40:00,89.54,89.71,89.53,89.66,24264.0,77.855,78.0028,77.8463,77.9593,24264.0
2017-08-10 10:50:00,89.66,89.71,89.57,89.58,86988.0,77.9593,78.0028,77.881,77.8897,86988.0
2017-08-10 11:00:00,89.57,89.66,89.42,89.61,51748.0,77.881,77.9593,77.7506,77.9158,51748.0
2017-08-10 11:10:00,89.61,89.66,89.56,89.58,18105.0,77.9158,77.9593,77.8723,77.8897,18105.0
2017-08-10 11:20:00,89.57,89.58,89.35,89.41,22435.0,77.881,77.8897,77.6898,77.7419,22435.0
2017-08-10 11:30:00,89.45,89.57,89.44,89.53,13005.0,77.7767,77.881,77.768,77.8463,13005.0
2017-08-10 11:40:00,89.54,89.54,89.45,89.45,19275.0,77.855,77.855,77.7767,77.7767,19275.0
2017-08-10 11:50:00,89.45,89.49,89.36,89.48,42745.0,77.7767,77.8115,77.6984,77.8028,42745.0
2017-08-10 12:00:00,89.45,89.59,89.44,89.59,22495.0,77.7767,77.8984,77.768,77.8984,22495.0
2017-08-10 12:10:00,89.59,89.64,89.55,89.57,13203.0,77.8984,77.9419,77.8637,77.881,13203.0
2017-08-10 12:20:00,89.56,89.61,89.51,89.57,11611.0,77.8723,77.9158,77.8289,77.881,11611.0
2017-08-10 12:30:00,89.56,89.57,89.41,89.49,32962.0,77.8723,77.881,77.7419,77.8115,32962.0
2017-08-10 12:40:00,89.48,89.55,89.44,89.54,9804.0,77.8028,77.8637,77.768,77.855,9804.0
2017-08-10 12:50:00,89.54,89.62,89.51,89.61,12480.0,77.855,77.9245,77.8289,77.9158,12480.0
2017-08-10 13:00:00,89.6,89.72,89.53,89.54,29930.0,77.9071,78.0115,77.8463,77.855,29930.0
2017-08-10 13:10:00,89.55,89.65,89.5,89.53,13972.0,77.8637,77.9506,77.8202,77.8463,13972.0
2017-08-10 13:20:00,89.51,89.63,89.49,89.5,19540.0,77.8289,77.9332,77.8115,77.8202,19540.0
2017-08-10 13:30:00,89.52,89.57,89.37,89.37,29616.0,77.8376,77.881,77.7071,77.7071,29616.0
2017-08-10 13:40:00,89.37,89.54,89.36,89.51,19983.0,77.7071,77.855,77.6984,77.8289,19983.0
2017-08-10 13:50:00,89.52,89.55,89.41,89.53,19211.0,77.8376,77.8637,77.7419,77.8463,19211.0
2017-08-10 14:00:00,89.53,89.56,89.45,89.49,12310.0,77.8463,77.8723,77.7767,77.8115,12310.0
2017-08-10 14:10:00,89.51,89.61,89.48,89.61,18685.0,77.8289,77.9158,77.8028,77.9158,18685.0
2017-08-10 14:20:00,89.61,89.65,89.55,89.61,14874.0,77.9158,77.9506,77.8637,77.9158,14874.0
2017-08-10 14:30:00,89.61,89.73,89.61,89.61,17630.0,77.9158,78.0202,77.9158,77.9158,17630.0
2017-08-10 14:40:00,89.62,89.63,89.55,89.63,11928.0,77.9245,77.9332,77.8637,77.9332,11928.0
2017-08-10 14:50:00,89.62,89.63,89.58,89.62,15754.0,77.9245,77.9332,77.8897,77.9245,15754.0
2017-08-10 15:00:00,89.62,89.63,89.49,89.49,21573.0,77.9245,77.9332,77.8115,77.8115,21573.0
2017-08-10 15:10:00,89.48,89.48,89.28,89.34,26739.0,77.8028,77.8028,77.6289,77.6811,26739.0
2017-08-10 15:20:00,89.34,89.37,89.29,89.35,43610.0,77.6811,77.7071,77.6376,77.6898,43610.0
2017-08-10 15:30:00,89.34,89.35,89.25,89.28,41170.0,77.6811,77.6898,77.6028,77.6289,41170.0
2017-08-10 15:40:00,89.27,89.32,89.15,89.16,112247.0,77.6202,77.6637,77.5159,77.5245,112247.0
2017-08-10 15:50:00,89.15,89.27,89.14,89.23,188054.0,77.5159,77.6202,77.5072,77.5854,188054.0
2017-08-11 09:30:00,89.06,89.57,89.04,89.39,38273.0,77.4376,77.881,77.4202,77.7245,38273.0
2017-08-11 09:40:00,89.37,89.48,89.3,89.41,11249.0,77.7071,77.8028,77.6463,77.7419,11249.0
2017-08-11 09:50:00,89.44,89.48,89.32,89.37,7346.0,77.768,77.8028,77.6637,77.7071,7346.0
2017-08-11 10:00:00,89.35,89.4,89.31,89.4,15533.0,77.6898,77.7332,77.655,77.7332,15533.0
2017-08-11 10:10:00,89.37,89.42,89.3,89.42,18193.0,77.7071,77.7506,77.6463,77.7506,18193.0
2017-08-11 10:20:00,89.41,89.45,89.36,89.39,13851.0,77.7419,77.7767,77.6984,77.7245,13851.0
2017-08-11 10:30:00,89.39,89.43,89.34,89.39,9603.0,77.7245,77.7593,77.6811,77.7245,9603.0
2017-08-11 10:40:00,89.39,89.64,89.39,89.59,16392.0,77.7245,77.9419,77.7245,77.8984,16392.0
2017-08-11 10:50:00,89.59,89.62,89.44,89.46,10175.0,77.8984,77.9245,77.768,77.7854,10175.0
2017-08-11 11:00:00,89.46,89.47,89.37,89.39,28827.0,77.7854,77.7941,77.7071,77.7245,28827.0
2017-08-11 11:10:00,89.4,89.45,89.38,89.42,10049.0,77.7332,77.7767,77.7158,77.7506,10049.0
2017-08-11 11:20:00,89.39,89.41,89.19,89.19,11824.0,77.7245,77.7419,77.5506,77.5506,11824.0
2017-08-11 11:30:00,89.22,89.37,89.21,89.36,13300.0,77.5767,77.7071,77.568,77.6984,13300.0
2017-08-11 11:40:00,89.36,89.41,89.33,89.36,10275.0,77.6984,77.7419,77.6724,77.6984,10275.0
2017-08-11 11:50:00,89.34,89.37,89.29,89.3,9164.0,77.6811,77.7071,77.6376,77.6463,9164.0
2017-08-11 12:00:00,89.3,89.37,89.27,89.35,12336.0,77.6463,77.7071,77.6202,77.6898,12336.0
2017-08-11 12:10:00,89.37,89.41,89.36,89.4,13526.0,77.7071,77.7419,77.6984,77.7332,13526.0
2017-08-11 12:20:00,89.4,89.42,89.37,89.37,6596.0,77.7332,77.7506,77.7071,77.7071,6596.0
2017-08-11 12:30:00,89.4,89.41,89.36,89.38,7709.0,77.7332,77.7419,77.6984,77.7158,7709.0
2017-08-11 12:40:00,89.36,89.41,89.36,89.39,5664.0,77.6984,77.7419,77.6984,77.7245,5664.0
2017-08-11 12:50:00,89.4,89.43,89.38,89.42,10979.0,77.7332,77.7593,77.7158,77.7506,10979.0
2017-08-11 13:00:00,89.43,89.45,89.42,89.42,6633.0,77.7593,77.7767,77.7506,77.7506,6633.0
2017-08-11 13:10:00,89.43,89.44,89.33,89.38,17125.0,77.7593,77.768,77.6724,77.7158,17125.0
2017-08-11 13:20:00,89.38,89.42,89.35,89.38,8488.0,77.7158,77.7506,77.6898,77.7158,8488.0
2017-08-11 13:30:00,89.38,89.48,89.37,89.46,21480.0,77.7158,77.8028,77.7071,77.7854,21480.0
2017-08-11 13:40:00,89.45,89.5,89.43,89.49,8065.0,77.7767,77.8202,77.7593,77.8115,8065.0
2017-08-11 13:50:00,89.49,89.5,89.4,89.41,13472.0,77.8115,77.8202,77.7332,77.7419,13472.0
2017-08-11 14:00:00,89.42,89.42,89.36,89.4,9750.0,77.7506,77.7506,77.6984,77.7332,9750.0
2017-08-11 14:10:00,89.4,89.47,89.39,89.47,11855.0,77.7332,77.7941,77.7245,77.7941,11855.0
2017-08-11 14:20:00,89.47,89.47,89.37,89.44,7285.0,77.7941,77.7941,77.7071,77.768,7285.0
2017-08-11 14:30:00,89.44,89.45,89.3,89.35,10774.0,77.768,77.7767,77.6463,77.6898,10774.0
2017-08-11 14:40:00,89.36,89.44,89.33,89.4,8236.0,77.6984,77.768,77.6724,77.7332,8236.0
2017-08-11 14:50:00,89.4,89.41,89.3,89.3,8931.0,77.7332,77.7419,77.6463,77.6463,8931.0
2017-08-11 15:00:00,89.32,89.37,89.29,89.29,10878.0,77.6637,77.7071,77.6376,77.6376,10878.0
2017-08-11 15:10:00,89.3,89.31,89.14,89.19,23864.0,77.6463,77.655,77.5072,77.5506,23864.0
2017-08-11 15:20:00,89.18,89.23,89.14,89.16,27851.0,77.5419,77.5854,77.5072,77.5245,27851.0
2017-08-11 15:30:00,89.16,89.35,89.16,89.35,28472.0,77.5245,77.6898,77.5245,77.6898,28472.0
2017-08-11 15:40:00,89.34,89.35,89.26,89.32,30710.0,77.6811,77.6898,77.6115,77.6637,30710.0
2017-08-11 15:50:00,89.31,89.32,89.19,89.22,73383.0,77.655,77.6637,77.5506,77.5767,73383.0
2017-08-14 09:30:00,90.0,90.27,89.84,89.94,29653.0,78.2549,78.4897,78.1158,78.2028,29653.0
2017-08-14 09:40:00,89.89,90.04,89.85,90.01,17664.0,78.1593,78.2897,78.1245,78.2636,17664.0
2017-08-14 09:50:00,90.0,90.07,89.95,90.01,12331.0,78.2549,78.3158,78.2115,78.2636,12331.0
2017-08-14 10:00:00,90.02,90.27,90.01,90.18,20558.0,78.2723,78.4897,78.2636,78.4114,20558.0
2017-08-14 10:10:00,90.17,90.17,90.09,90.13,8577.0,78.4027,78.4027,78.3332,78.368,8577.0
2017-08-14 10:20:00,90.16,90.18,90.09,90.12,10883.0,78.394,78.4114,78.3332,78.3593,10883.0
2017-08-14 10:30:00,90.14,90.24,90.14,90.23,9389.0,78.3767,78.4636,78.3767,78.4549,9389.0
2017-08-14 10:40:00,90.22,90.39,90.21,90.35,10360.0,78.4462,78.594,78.4375,78.5593,10360.0
2017-08-14 10:50:00,90.32,90.36,90.26,90.29,5900.0,78.5332,78.5679,78.481,78.5071,5900.0
2017-08-14 11:00:00,90.27,90.27,90.18,90.24,8212.0,78.4897,78.4897,78.4114,78.4636,8212.0
2017-08-14 11:10:00,90.25,90.25,90.09,90.12,12280.0,78.4723,78.4723,78.3332,78.3593,12280.0
2017-08-14 11:20:00,90.13,90.15,90.09,90.12,9820.0,78.368,78.3854,78.3332,78.3593,9820.0
2017-08-14 11:30:00,90.14,90.18,90.1,90.14,9150.0,78.3767,78.4114,78.3419,78.3767,9150.0
2017-08-14 11:40:00,90.15,90.17,90.1,90.1,6972.0,78.3854,78.4027,78.3419,78.3419,6972.0
2017-08-14 11:50:00,90.08,90.18,90.08,90.17,15318.0,78.3245,78.4114,78.3245,78.4027,15318.0
2017-08-14 12:00:00,90.16,90.22,90.16,90.2,8594.0,78.394,78.4462,78.394,78.4288,8594.0
2017-08-14 12:10:00,90.2,90.22,90.19,90.19,16691.0,78.4288,78.4462,78.4201,78.4201,16691.0
2017-08-14 12:20:00,90.18,90.23,90.18,90.2,4960.0,78.4114,78.4549,78.4114,78.4288,4960.0
2017-08-14 12:30:00,90.21,90.24,90.19,90.2,13039.0,78.4375,78.4636,78.4201,78.4288,13039.0
2017-08-14 12:40:00,90.19,90.27,90.19,90.27,4200.0,78.4201,78.4897,78.4201,78.4897,4200.0
2017-08-14 12:50:00,90.27,90.3,90.26,90.3,2995.0,78.4897,78.5158,78.481,78.5158,2995.0
2017-08-14 13:00:00,90.31,90.33,90.29,90.32,3815.0,78.5245,78.5419,78.5071,78.5332,3815.0
2017-08-14 13:10:00,90.32,90.32,90.29,90.29,4940.0,78.5332,78.5332,78.5071,78.5071,4940.0
2017-08-14 13:20:00,90.29,90.33,90.28,90.31,6034.0,78.5071,78.5419,78.4984,78.5245,6034.0
2017-08-14 13:30:00,90.32,90.32,90.29,90.3,3155.0,78.5332,78.5332,78.5071,78.5158,3155.0
2017-08-14 13:40:00,90.31,90.36,90.3,90.34,12627.0,78.5245,78.5679,78.5158,78.5506,12627.0
2017-08-14 13:50:00,90.34,90.39,90.32,90.38,11186.0,78.5506,78.594,78.5332,78.5853,11186.0
2017-08-14 14:00:00,90.39,90.42,90.34,90.34,6332.0,78.594,78.6201,78.5506,78.5506,6332.0
2017-08-14 14:10:00,90.33,90.38,90.33,90.34,9826.0,78.5419,78.5853,78.5419,78.5506,9826.0
2017-08-14 14:20:00,90.34,90.38,90.32,90.37,7418.0,78.5506,78.5853,78.5332,78.5766,7418.0
2017-08-14 14:30:00,90.36,90.38,90.34,90.34,5860.0,78.5679,78.5853,78.5506,78.5506,5860.0
2017-08-14 14:40:00,90.34,90.34,90.26,90.27,9309.0,78.5506,78.5506,78.481,78.4897,9309.0
2017-08-14 14:50:00,90.25,90.3,90.21,90.29,9600.0,78.4723,78.5158,78.4375,78.5071,9600.0
2017-08-14 15:00:00,90.29,90.29,90.21,90.26,11742.0,78.5071,78.5071,78.4375,78.481,11742.0
2017-08-14 15:10:00,90.26,90.37,90.26,90.35,18634.0,78.481,78.5766,78.481,78.5593,18634.0
2017-08-14 15:20:00,90.36,90.44,90.35,90.44,13123.0,78.5679,78.6375,78.5593,78.6375,13123.0
2017-08-14 15:30:00,90.43,90.44,90.39,90.4,16221.0,78.6288,78.6375,78.594,78.6027,16221.0
2017-08-14 15:40:00,90.4,90.5,90.39,90.46,38819.0,78.6027,78.6897,78.594,78.6549,38819.0
2017-08-14 15:50:00,90.47,90.61,90.43,90.45,105025.0,78.6636,78.7853,78.6288,78.6462,105025.0
2017-08-15 09:30:00,90.47,90.71,90.46,90.57,18049.0,78.6636,78.8723,78.6549,78.7505,18049.0
2017-08-15 09:40:00,90.48,90.69,90.45,90.51,8579.0,78.6723,78.8549,78.6462,78.6984,8579.0
2017-08-15 09:50:00,90.53,90.78,90.53,90.72,6384.0,78.7158,78.9331,78.7158,78.881,6384.0
2017-08-15 10:00:00,90.75,90.88,90.66,90.67,17045.0,78.9071,79.0201,78.8288,78.8375,17045.0
2017-08-15 10:10:00,90.67,90.68,90.53,90.57,9681.0,78.8375,78.8462,78.7158,78.7505,9681.0
2017-08-15 10:20:00,90.56,90.6,90.55,90.58,4663.0,78.7418,78.7766,78.7332,78.7592,4663.0
2017-08-15 10:30:00,90.59,90.6,90.46,90.56,12068.0,78.7679,78.7766,78.6549,78.7418,12068.0
2017-08-15 10:40:00,90.56,90.66,90.5,90.66,5280.0,78.7418,78.8288,78.6897,78.8288,5280.0
2017-08-15 10:50:00,90.63,90.68,90.6,90.62,4906.0,78.8027,78.8462,78.7766,78.794,4906.0
2017-08-15 11:00:00,90.59,90.6,90.44,90.56,8302.0,78.7679,78.7766,78.6375,78.7418,8302.0
2017-08-15 11:10:00,90.54,90.58,90.49,90.52,4500.0,78.7245,78.7592,78.681,78.7071,4500.0
2017-08-15 11:20:00,90.53,90.57,90.46,90.47,12199.0,78.7158,78.7505,78.6549,78.6636,12199.0
2017-08-15 11:30:00,90.45,90.66,90.44,90.64,15993.0,78.6462,78.8288,78.6375,78.8114,15993.0
2017-08-15 11:40:00,90.63,90.74,90.6,90.68,11528.0,78.8027,78.8984,78.7766,78.8462,11528.0
2017-08-15 11:50:00,90.68,90.68,90.56,90.56,4200.0,78.8462,78.8462,78.7418,78.7418,4200.0
2017-08-15 12:00:00,90.56,90.61,90.48,90.61,11979.0,78.7418,78.7853,78.6723,78.7853,11979.0
2017-08-15 12:10:00,90.62,90.62,90.56,90.59,5200.0,78.794,78.794,78.7418,78.7679,5200.0
2017-08-15 12:20:00,90.59,90.72,90.58,90.72,7946.0,78.7679,78.881,78.7592,78.881,7946.0
2017-08-15 12:30:00,90.71,90.74,90.66,90.74,7802.0,78.8723,78.8984,78.8288,78.8984,7802.0
2017-08-15 12:40:00,90.73,90.78,90.72,90.78,18363.0,78.8897,78.9331,78.881,78.9331,18363.0
2017-08-15 12:50:00,90.77,90.78,90.57,90.62,41599.0,78.9244,78.9331,78.7505,78.794,41599.0
2017-08-15 13:00:00,90.61,90.61,90.5,90.52,5633.0,78.7853,78.7853,78.6897,78.7071,5633.0
2017-08-15 13:10:00,90.53,90.54,90.47,90.53,6441.0,78.7158,78.7245,78.6636,78.7158,6441.0
2017-08-15 13:20:00,90.53,90.54,90.48,90.53,4867.0,78.7158,78.7245,78.6723,78.7158,4867.0
2017-08-15 13:30:00,90.53,90.53,90.45,90.47,6935.0,78.7158,78.7158,78.6462,78.6636,6935.0
2017-08-15 13:40:00,90.46,90.52,90.44,90.52,6226.0,78.6549,78.7071,78.6375,78.7071,6226.0
2017-08-15 13:50:00,90.52,90.52,90.43,90.47,9416.0,78.7071,78.7071,78.6288,78.6636,9416.0
2017-08-15 14:00:00,90.48,90.58,90.48,90.49,16625.0,78.6723,78.7592,78.6723,78.681,16625.0
2017-08-15 14:10:00,90.5,90.53,90.48,90.5,14627.0,78.6897,78.7158,78.6723,78.6897,14627.0
2017-08-15 14:20:00,90.49,90.55,90.49,90.55,17173.0,78.681,78.7332,78.681,78.7332,17173.0
2017-08-15 14:30:00,90.54,90.58,90.49,90.58,13258.0,78.7245,78.7592,78.681,78.7592,13258.0
2017-08-15 14:40:00,90.58,90.66,90.57,90.66,16635.0,78.7592,78.8288,78.7505,78.8288,16635.0
2017-08-15 14:50:00,90.67,90.72,90.64,90.72,15008.0,78.8375,78.881,78.8114,78.881,15008.0
2017-08-15 15:00:00,90.73,90.75,90.69,90.75,17743.0,78.8897,78.9071,78.8549,78.9071,17743.0
2017-08-15 15:10:00,90.75,90.76,90.69,90.72,22064.0,78.9071,78.9157,78.8549,78.881,22064.0
2017-08-15 15:20:00,90.71,90.82,90.71,90.8,21883.0,78.8723,78.9679,78.8723,78.9505,21883.0
2017-08-15 15:30:00,90.81,90.85,90.8,90.84,19618.0,78.9592,78.994,78.9505,78.9853,19618.0
2017-08-15 15:40:00,90.85,90.85,90.76,90.77,41204.0,78.994,78.994,78.9157,78.9244,41204.0
2017-08-15 15:50:00,90.76,90.76,90.65,90.68,105231.0,78.9157,78.9157,78.8201,78.8462,105231.0
2017-08-16 09:30:00,90.17,91.49,90.0,91.15,111535.0,78.4027,79.5505,78.2549,79.2549,111535.0
2017-08-16 09:40:00,91.15,91.49,91.1,91.34,71580.0,79.2549,79.5505,79.2114,79.4201,71580.0
2017-08-16 09:50:00,91.3,91.38,91.05,91.13,88187.0,79.3853,79.4548,79.1679,79.2375,88187.0
2017-08-16 10:00:00,91.09,91.15,91.01,91.03,35980.0,79.2027,79.2549,79.1331,79.1505,35980.0
2017-08-16 10:10:00,91.03,91.12,90.9,91.12,13767.0,79.1505,79.2288,79.0375,79.2288,13767.0
2017-08-16 10:20:00,91.07,91.07,90.91,90.98,15791.0,79.1853,79.1853,79.0462,79.107,15791.0
2017-08-16 10:30:00,91.01,91.02,90.89,90.91,13983.0,79.1331,79.1418,79.0288,79.0462,13983.0
2017-08-16 10:40:00,90.92,91.15,90.88,91.13,37358.0,79.0549,79.2549,79.0201,79.2375,37358.0
2017-08-16 10:50:00,91.11,91.18,91.11,91.15,16917.0,79.2201,79.2809,79.2201,79.2549,16917.0
2017-08-16 11:00:00,91.16,91.45,91.13,91.43,30526.0,79.2635,79.5157,79.2375,79.4983,30526.0
2017-08-16 11:10:00,91.4,91.64,91.36,91.5,27299.0,79.4722,79.6809,79.4374,79.5592,27299.0
2017-08-16 11:20:00,91.51,91.51,91.22,91.25,22417.0,79.5679,79.5679,79.3157,79.3418,22417.0
2017-08-16 11:30:00,91.24,91.41,91.21,91.41,10113.0,79.3331,79.4809,79.307,79.4809,10113.0
2017-08-16 11:40:00,91.39,91.51,91.37,91.48,11853.0,79.4635,79.5679,79.4461,79.5418,11853.0
2017-08-16 11:50:00,91.48,91.57,91.48,91.54,10010.0,79.5418,79.62,79.5418,79.594,10010.0
2017-08-16 12:00:00,91.54,91.77,91.53,91.75,26355.0,79.594,79.7939,79.5853,79.7766,26355.0
2017-08-16 12:10:00,91.75,91.76,91.67,91.75,11570.0,79.7766,79.7852,79.707,79.7766,11570.0
2017-08-16 12:20:00,91.76,91.79,91.72,91.76,10352.0,79.7852,79.8113,79.7505,79.7852,10352.0
2017-08-16 12:30:00,91.76,91.93,91.75,91.75,28134.0,79.7852,79.9331,79.7766,79.7766,28134.0
2017-08-16 12:40:00,91.76,91.79,91.7,91.73,16254.0,79.7852,79.8113,79.7331,79.7592,16254.0
2017-08-16 12:50:00,91.71,91.71,91.55,91.59,26914.0,79.7418,79.7418,79.6027,79.6374,26914.0
2017-08-16 13:00:00,91.57,91.6,91.52,91.57,11207.0,79.62,79.6461,79.5766,79.62,11207.0
2017-08-16 13:10:00,91.56,91.58,91.45,91.51,11091.0,79.6113,79.6287,79.5157,79.5679,11091.0
2017-08-16 13:20:00,91.49,91.53,91.44,91.53,14997.0,79.5505,79.5853,79.507,79.5853,14997.0
2017-08-16 13:30:00,91.52,91.52,91.44,91.49,9782.0,79.5766,79.5766,79.507,79.5505,9782.0
2017-08-16 13:40:00,91.51,91.54,91.44,91.46,35321.0,79.5679,79.594,79.507,79.5244,35321.0
2017-08-16 13:50:00,91.44,91.48,91.4,91.48,23794.0,79.507,79.5418,79.4722,79.5418,23794.0
2017-08-16 14:00:00,91.47,91.57,91.41,91.51,33494.0,79.5331,79.62,79.4809,79.5679,33494.0
2017-08-16 14:10:00,91.51,91.56,91.42,91.42,13802.0,79.5679,79.6113,79.4896,79.4896,13802.0
2017-08-16 14:20:00,91.36,91.42,91.27,91.35,26237.0,79.4374,79.4896,79.3592,79.4288,26237.0
2017-08-16 14:30:00,91.34,91.44,91.26,91.4,20058.0,79.4201,79.507,79.3505,79.4722,20058.0
2017-08-16 14:40:00,91.41,91.44,91.36,91.44,14799.0,79.4809,79.507,79.4374,79.507,14799.0
2017-08-16 14:50:00,91.43,91.49,91.4,91.43,32212.0,79.4983,79.5505,79.4722,79.4983,32212.0
2017-08-16 15:00:00,91.43,91.51,91.42,91.43,27449.0,79.4983,79.5679,79.4896,79.4983,27449.0
2017-08-16 15:10:00,91.43,91.47,91.39,91.4,24202.0,79.4983,79.5331,79.4635,79.4722,24202.0
2017-08-16 15:20:00,91.4,91.47,91.39,91.47,50053.0,79.4722,79.5331,79.4635,79.5331,50053.0
2017-08-16 15:30:00,91.47,91.5,91.42,91.44,29713.0,79.5331,79.5592,79.4896,79.507,29713.0
2017-08-16 15:40:00,91.43,91.51,91.41,91.51,66461.0,79.4983,79.5679,79.4809,79.5679,66461.0
2017-08-16 15:50:00,91.5,91.52,91.37,91.43,187537.0,79.5592,79.5766,79.4461,79.4983,187537.0
2017-08-17 09:30:00,91.44,91.5,91.24,91.32,18869.0,79.507,79.5592,79.3331,79.4027,18869.0
2017-08-17 09:40:00,91.19,91.53,91.19,91.43,12972.0,79.2896,79.5853,79.2896,79.4983,12972.0
2017-08-17 09:50:00,91.43,91.48,91.08,91.09,13487.0,79.4983,79.5418,79.194,79.2027,13487.0
2017-08-17 10:00:00,91.06,91.07,90.95,91.05,28615.0,79.1766,79.1853,79.081,79.1679,28615.0
2017-08-17 10:10:00,91.02,91.03,90.73,90.73,19206.0,79.1418,79.1505,78.8897,78.8897,19206.0
2017-08-17 10:20:00,90.7,90.8,90.68,90.75,11875.0,78.8636,78.9505,78.8462,78.9071,11875.0
2017-08-17 10:30:00,90.78,90.8,90.73,90.73,11778.0,78.9331,78.9505,78.8897,78.8897,11778.0
2017-08-17 10:40:00,90.73,90.8,90.71,90.72,8750.0,78.8897,78.9505,78.8723,78.881,8750.0
2017-08-17 10:50:00,90.72,90.72,90.6,90.69,17829.0,78.881,78.881,78.7766,78.8549,17829.0
2017-08-17 11:00:00,90.66,90.7,90.63,90.67,19169.0,78.8288,78.8636,78.8027,78.8375,19169.0
2017-08-17 11:10:00,90.67,90.73,90.61,90.71,8713.0,78.8375,78.8897,78.7853,78.8723,8713.0
2017-08-17 11:20:00,90.71,90.8,90.66,90.66,7789.0,78.8723,78.9505,78.8288,78.8288,7789.0
2017-08-17 11:30:00,90.66,90.67,90.54,90.54,5861.0,78.8288,78.8375,78.7245,78.7245,5861.0
2017-08-17 11:40:00,90.57,90.59,90.47,90.47,9410.0,78.7505,78.7679,78.6636,78.6636,9410.0
2017-08-17 11:50:00,90.45,90.54,90.4,90.48,15854.0,78.6462,78.7245,78.6027,78.6723,15854.0
2017-08-17 12:00:00,90.48,90.52,90.39,90.42,11109.0,78.6723,78.7071,78.594,78.6201,11109.0
2017-08-17 12:10:00,90.4,90.41,90.31,90.31,6021.0,78.6027,78.6114,78.5245,78.5245,6021.0
2017-08-17 12:20:00,90.31,90.4,90.24,90.29,9278.0,78.5245,78.6027,78.4636,78.5071,9278.0
2017-08-17 12:30:00,90.28,90.32,90.21,90.31,11095.0,78.4984,78.5332,78.4375,78.5245,11095.0
2017-08-17 12:40:00,90.3,90.31,90.24,90.26,7972.0,78.5158,78.5245,78.4636,78.481,7972.0
2017-08-17 12:50:00,90.25,90.25,90.07,90.12,8626.0,78.4723,78.4723,78.3158,78.3593,8626.0
2017-08-17 13:00:00,90.11,90.16,90.05,90.12,14661.0,78.3506,78.394,78.2984,78.3593,14661.0
2017-08-17 13:10:00,90.13,90.23,90.08,90.2,14782.0,78.368,78.4549,78.3245,78.4288,14782.0
2017-08-17 13:20:00,90.2,90.23,90.14,90.17,6450.0,78.4288,78.4549,78.3767,78.4027,6450.0
2017-08-17 13:30:00,90.21,90.25,90.16,90.2,24376.0,78.4375,78.4723,78.394,78.4288,24376.0
2017-08-17 13:40:00,90.21,90.24,90.11,90.13,7874.0,78.4375,78.4636,78.3506,78.368,7874.0
2017-08-17 13:50:00,90.11,90.19,90.07,90.19,17376.0,78.3506,78.4201,78.3158,78.4201,17376.0
2017-08-17 14:00:00,90.19,90.19,90.0,90.04,34600.0,78.4201,78.4201,78.2549,78.2897,34600.0
2017-08-17 14:10:00,90.03,90.06,89.89,89.9,16694.0,78.281,78.3071,78.1593,78.168,16694.0
2017-08-17 14:20:00,89.91,90.07,89.9,90.05,70237.0,78.1767,78.3158,78.168,78.2984,70237.0
2017-08-17 14:30:00,90.06,90.09,89.93,89.96,19038.0,78.3071,78.3332,78.1941,78.2201,19038.0
2017-08-17 14:40:00,89.92,89.97,89.9,89.94,9990.0,78.1854,78.2288,78.168,78.2028,9990.0
2017-08-17 14:50:00,89.95,90.03,89.89,90.0,13572.0,78.2115,78.281,78.1593,78.2549,13572.0
2017-08-17 15:00:00,89.98,90.0,89.89,89.96,38457.0,78.2375,78.2549,78.1593,78.2201,38457.0
2017-08-17 15:10:00,89.96,89.97,89.72,89.78,41321.0,78.2201,78.2288,78.0115,78.0636,41321.0
2017-08-17 15:20:00,89.77,89.81,89.67,89.69,27257.0,78.0549,78.0897,77.968,77.9854,27257.0
2017-08-17 15:30:00,89.69,89.76,89.62,89.67,46647.0,77.9854,78.0462,77.9245,77.968,46647.0
2017-08-17 15:40:00,89.66,89.67,89.5,89.61,72067.0,77.9593,77.968,77.8202,77.9158,72067.0
2017-08-17 15:50:00,89.61,89.61,89.52,89.56,132337.0,77.9158,77.9158,77.8376,77.8723,132337.0
2017-08-18 09:30:00,89.5,89.79,89.3,89.35,88113.0,77.8202,78.0723,77.6463,77.6898,88113.0
2017-08-18 09:40:00,89.36,89.45,89.23,89.41,64178.0,77.6984,77.7767,77.5854,77.7419,64178.0
2017-08-18 09:50:00,89.45,89.5,88.97,88.98,45691.0,77.7767,77.8202,77.3593,77.368,45691.0
2017-08-18 10:00:00,89.01,89.42,89.0,89.3,19864.0,77.3941,77.7506,77.3854,77.6463,19864.0
2017-08-18 10:10:00,89.34,89.53,89.25,89.39,28746.0,77.6811,77.8463,77.6028,77.7245,28746.0
2017-08-18 10:20:00,89.4,89.49,89.31,89.31,34316.0,77.7332,77.8115,77.655,77.655,34316.0
2017-08-18 10:30:00,89.32,89.55,89.28,89.55,16215.0,77.6637,77.8637,77.6289,77.8637,16215.0
2017-08-18 10:40:00,89.55,89.55,89.43,89.46,32167.0,77.8637,77.8637,77.7593,77.7854,32167.0
2017-08-18 10:50:00,89.46,89.56,89.45,89.51,16632.0,77.7854,77.8723,77.7767,77.8289,16632.0
2017-08-18 11:00:00,89.52,89.56,89.37,89.4,15383.0,77.8376,77.8723,77.7071,77.7332,15383.0
2017-08-18 11:10:00,89.39,89.66,89.39,89.62,17182.0,77.7245,77.9593,77.7245,77.9245,17182.0
2017-08-18 11:20:00,89.62,89.77,89.6,89.74,50947.0,77.9245,78.0549,77.9071,78.0289,50947.0
2017-08-18 11:30:00,89.76,89.77,89.56,89.63,43063.0,78.0462,78.0549,77.8723,77.9332,43063.0
2017-08-18 11:40:00,89.6,89.65,89.51,89.59,10273.0,77.9071,77.9506,77.8289,77.8984,10273.0
2017-08-18 11:50:00,89.61,89.81,89.61,89.76,28373.0,77.9158,78.0897,77.9158,78.0462,28373.0
2017-08-18 12:00:00,89.75,89.75,89.55,89.61,10789.0,78.0376,78.0376,77.8637,77.9158,10789.0
2017-08-18 12:10:00,89.59,89.61,89.53,89.56,13265.0,77.8984,77.9158,77.8463,77.8723,13265.0
2017-08-18 12:20:00,89.56,89.72,89.56,89.72,10912.0,77.8723,78.0115,77.8723,78.0115,10912.0
2017-08-18 12:30:00,89.74,89.86,89.7,89.86,47803.0,78.0289,78.1332,77.9941,78.1332,47803.0
2017-08-18 12:40:00,89.9,90.04,89.89,90.04,78847.0,78.168,78.2897,78.1593,78.2897,78847.0
2017-08-18 12:50:00,90.04,90.12,89.98,90.07,26432.0,78.2897,78.3593,78.2375,78.3158,26432.0
2017-08-18 13:00:00,90.07,90.13,90.05,90.05,34833.0,78.3158,78.368,78.2984,78.2984,34833.0
2017-08-18 13:10:00,90.05,90.07,89.96,89.97,12424.0,78.2984,78.3158,78.2201,78.2288,12424.0
2017-08-18 13:20:00,89.96,90.1,89.91,90.1,45746.0,78.2201,78.3419,78.1767,78.3419,45746.0
2017-08-18 13:30:00,90.09,90.1,89.91,89.92,15411.0,78.3332,78.3419,78.1767,78.1854,15411.0
2017-08-18 13:40:00,89.92,89.92,89.77,89.87,10586.0,78.1854,78.1854,78.0549,78.1419,10586.0
2017-08-18 13:50:00,89.87,89.95,89.84,89.84,13795.0,78.1419,78.2115,78.1158,78.1158,13795.0
2017-08-18 14:00:00,89.82,89.88,89.77,89.83,18130.0,78.0984,78.1506,78.0549,78.1071,18130.0
2017-08-18 14:10:00,89.83,89.89,89.81,89.82,11297.0,78.1071,78.1593,78.0897,78.0984,11297.0
2017-08-18 14:20:00,89.81,89.99,89.81,89.95,49799.0,78.0897,78.2462,78.0897,78.2115,49799.0
2017-08-18 14:30:00,89.92,89.94,89.83,89.83,15546.0,78.1854,78.2028,78.1071,78.1071,15546.0
2017-08-18 14:40:00,89.83,89.91,89.83,89.89,16447.0,78.1071,78.1767,78.1071,78.1593,16447.0
2017-08-18 14:50:00,89.89,89.92,89.85,89.85,19255.0,78.1593,78.1854,78.1245,78.1245,19255.0
2017-08-18 15:00:00,89.86,90.01,89.83,89.98,23992.0,78.1332,78.2636,78.1071,78.2375,23992.0
2017-08-18 15:10:00,89.98,89.99,89.88,89.89,23572.0,78.2375,78.2462,78.1506,78.1593,23572.0
2017-08-18 15:20:00,89.9,89.96,89.86,89.95,37784.0,78.168,78.2201,78.1332,78.2115,37784.0
2017-08-18 15:30:00,89.95,89.96,89.84,89.93,59727.0,78.2115,78.2201,78.1158,78.1941,59727.0
2017-08-18 15:40:00,89.94,89.98,89.91,89.93,68176.0,78.2028,78.2375,78.1767,78.1941,68176.0
2017-08-18 15:50:00,89.93,89.93,89.8,89.82,189698.0,78.1941,78.1941,78.081,78.0984,189698.0
2017-08-21 09:30:00,89.83,90.3,89.8,90.27,34387.0,78.1071,78.5158,78.081,78.4897,34387.0
2017-08-21 09:40:00,90.22,90.33,90.17,90.33,15359.0,78.4462,78.5419,78.4027,78.5419,15359.0
2017-08-21 09:50:00,90.3,90.33,90.07,90.11,29913.0,78.5158,78.5419,78.3158,78.3506,29913.0
2017-08-21 10:00:00,90.09,90.19,89.95,90.1,21073.0,78.3332,78.4201,78.2115,78.3419,21073.0
2017-08-21 10:10:00,90.12,90.21,90.09,90.14,12427.0,78.3593,78.4375,78.3332,78.3767,12427.0
2017-08-21 10:20:00,90.12,90.22,90.04,90.18,15212.0,78.3593,78.4462,78.2897,78.4114,15212.0
2017-08-21 10:30:00,90.2,90.3,90.12,90.16,14109.0,78.4288,78.5158,78.3593,78.394,14109.0
2017-08-21 10:40:00,90.16,90.34,90.16,90.21,16065.0,78.394,78.5506,78.394,78.4375,16065.0
2017-08-21 10:50:00,90.2,90.41,90.19,90.38,25492.0,78.4288,78.6114,78.4201,78.5853,25492.0
2017-08-21 11:00:00,90.4,90.4,90.3,90.37,14020.0,78.6027,78.6027,78.5158,78.5766,14020.0
2017-08-21 11:10:00,90.38,90.46,90.34,90.37,14287.0,78.5853,78.6549,78.5506,78.5766,14287.0
2017-08-21 11:20:00,90.37,90.46,90.35,90.38,15523.0,78.5766,78.6549,78.5593,78.5853,15523.0
2017-08-21 11:30:00,90.38,90.5,90.36,90.4,18490.0,78.5853,78.6897,78.5679,78.6027,18490.0
2017-08-21 11:40:00,90.42,90.49,90.39,90.46,9967.0,78.6201,78.681,78.594,78.6549,9967.0
2017-08-21 11:50:00,90.45,90.46,90.4,90.41,11237.0,78.6462,78.6549,78.6027,78.6114,11237.0
2017-08-21 12:00:00,90.42,90.48,90.39,90.48,12859.0,78.6201,78.6723,78.594,78.6723,12859.0
2017-08-21 12:10:00,90.47,90.5,90.45,90.46,13059.0,78.6636,78.6897,78.6462,78.6549,13059.0
2017-08-21 12:20:00,90.45,90.58,90.45,90.53,13718.0,78.6462,78.7592,78.6462,78.7158,13718.0
2017-08-21 12:30:00,90.52,90.54,90.47,90.48,9191.0,78.7071,78.7245,78.6636,78.6723,9191.0
2017-08-21 12:40:00,90.49,90.49,90.41,90.47,12940.0,78.681,78.681,78.6114,78.6636,12940.0
2017-08-21 12:50:00,90.48,90.55,90.44,90.54,15191.0,78.6723,78.7332,78.6375,78.7245,15191.0
2017-08-21 13:00:00,90.55,90.58,90.54,90.55,11785.0,78.7332,78.7592,78.7245,78.7332,11785.0
2017-08-21 13:10:00,90.54,90.55,90.5,90.52,15895.0,78.7245,78.7332,78.6897,78.7071,15895.0
2017-08-21 13:20:00,90.51,90.58,90.51,90.57,15032.0,78.6984,78.7592,78.6984,78.7505,15032.0
2017-08-21 13:30:00,90.56,90.6,90.55,90.6,18286.0,78.7418,78.7766,78.7332,78.7766,18286.0
2017-08-21 13:40:00,90.6,90.63,90.58,90.62,18011.0,78.7766,78.8027,78.7592,78.794,18011.0
2017-08-21 13:50:00,90.63,90.64,90.57,90.61,20571.0,78.8027,78.8114,78.7505,78.7853,20571.0
2017-08-21 14:00:00,90.6,90.63,90.58,90.62,29503.0,78.7766,78.8027,78.7592,78.794,29503.0
2017-08-21 14:10:00,90.62,90.63,90.59,90.61,15182.0,78.794,78.8027,78.7679,78.7853,15182.0
2017-08-21 14:20:00,90.61,90.68,90.59,90.67,18169.0,78.7853,78.8462,78.7679,78.8375,18169.0
2017-08-21 14:30:00,90.67,90.7,90.65,90.69,59300.0,78.8375,78.8636,78.8201,78.8549,59300.0
2017-08-21 14:40:00,90.69,90.73,90.67,90.7,22827.0,78.8549,78.8897,78.8375,78.8636,22827.0
2017-08-21 14:50:00,90.7,90.74,90.68,90.7,22983.0,78.8636,78.8984,78.8462,78.8636,22983.0
2017-08-21 15:00:00,90.7,90.71,90.65,90.68,32242.0,78.8636,78.8723,78.8201,78.8462,32242.0
2017-08-21 15:10:00,90.68,90.69,90.61,90.62,44196.0,78.8462,78.8549,78.7853,78.794,44196.0
2017-08-21 15:20:00,90.64,90.82,90.63,90.81,42550.0,78.8114,78.9679,78.8027,78.9592,42550.0
2017-08-21 15:30:00,90.81,90.84,90.79,90.84,46951.0,78.9592,78.9853,78.9418,78.9853,46951.0
2017-08-21 15:40:00,90.84,90.85,90.72,90.72,49071.0,78.9853,78.994,78.881,78.881,49071.0
2017-08-21 15:50:00,90.72,90.9,90.72,90.85,206883.0,78.881,79.0375,78.881,78.994,206883.0
2017-08-22 09:30:00,91.13,91.23,90.87,91.23,19132.0,79.2375,79.3244,79.0114,79.3244,19132.0
2017-08-22 09:40:00,91.22,91.32,91.13,91.26,50419.0,79.3157,79.4027,79.2375,79.3505,50419.0
2017-08-22 09:50:00,91.24,91.24,91.04,91.05,21864.0,79.3331,79.3331,79.1592,79.1679,21864.0
2017-08-22 10:00:00,91.05,91.09,91.02,91.07,24475.0,79.1679,79.2027,79.1418,79.1853,24475.0
2017-08-22 10:10:00,91.05,91.13,91.01,91.13,24980.0,79.1679,79.2375,79.1331,79.2375,24980.0
2017-08-22 10:20:00,91.12,91.19,91.1,91.18,13458.0,79.2288,79.2896,79.2114,79.2809,13458.0
2017-08-22 10:30:00,91.18,91.3,91.14,91.29,15750.0,79.2809,79.3853,79.2462,79.3766,15750.0
2017-08-22 10:40:00,91.29,91.3,91.16,91.19,17441.0,79.3766,79.3853,79.2635,79.2896,17441.0
2017-08-22 10:50:00,91.2,91.26,91.2,91.26,12423.0,79.2983,79.3505,79.2983,79.3505,12423.0
2017-08-22 11:00:00,91.26,91.28,91.14,91.18,22257.0,79.3505,79.3679,79.2462,79.2809,22257.0
2017-08-22 11:10:00,91.17,91.19,91.03,91.03,25323.0,79.2722,79.2896,79.1505,79.1505,25323.0
2017-08-22 11:20:00,91.05,91.1,91.02,91.09,13573.0,79.1679,79.2114,79.1418,79.2027,13573.0
2017-08-22 11:30:00,91.1,91.14,91.07,91.09,20816.0,79.2114,79.2462,79.1853,79.2027,20816.0
2017-08-22 11:40:00,91.08,91.1,90.98,91.01,14766.0,79.194,79.2114,79.107,79.1331,14766.0
2017-08-22 11:50:00,91.0,91.1,90.99,91.08,14423.0,79.1244,79.2114,79.1157,79.194,14423.0
2017-08-22 12:00:00,91.07,91.13,91.07,91.13,13749.0,79.1853,79.2375,79.1853,79.2375,13749.0
2017-08-22 12:10:00,91.13,91.27,91.13,91.22,9433.0,79.2375,79.3592,79.2375,79.3157,9433.0
2017-08-22 12:20:00,91.22,91.31,91.22,91.3,10203.0,79.3157,79.394,79.3157,79.3853,10203.0
2017-08-22 12:30:00,91.3,91.31,91.22,91.23,10018.0,79.3853,79.394,79.3157,79.3244,10018.0
2017-08-22 12:40:00,91.23,91.29,91.23,91.28,11374.0,79.3244,79.3766,79.3244,79.3679,11374.0
2017-08-22 12:50:00,91.29,91.33,91.26,91.3,9587.0,79.3766,79.4114,79.3505,79.3853,9587.0
2017-08-22 13:00:00,91.31,91.36,91.31,91.36,7625.0,79.394,79.4374,79.394,79.4374,7625.0
2017-08-22 13:10:00,91.36,91.37,91.28,91.29,11957.0,79.4374,79.4461,79.3679,79.3766,11957.0
2017-08-22 13:20:00,91.27,91.38,91.27,91.38,8842.0,79.3592,79.4548,79.3592,79.4548,8842.0
2017-08-22 13:30:00,91.38,91.38,91.33,91.34,14524.0,79.4548,79.4548,79.4114,79.4201,14524.0
2017-08-22 13:40:00,91.34,91.34,91.19,91.21,12929.0,79.4201,79.4201,79.2896,79.307,12929.0
2017-08-22 13:50:00,91.21,91.26,91.2,91.21,12690.0,79.307,79.3505,79.2983,79.307,12690.0
2017-08-22 14:00:00,91.22,91.22,91.15,91.16,13450.0,79.3157,79.3157,79.2549,79.2635,13450.0
2017-08-22 14:10:00,91.17,91.27,91.17,91.27,14005.0,79.2722,79.3592,79.2722,79.3592,14005.0
2017-08-22 14:20:00,91.27,91.31,91.23,91.28,16084.0,79.3592,79.394,79.3244,79.3679,16084.0
2017-08-22 14:30:00,91.28,91.4,91.28,91.39,12243.0,79.3679,79.4722,79.3679,79.4635,12243.0
2017-08-22 14:40:00,91.39,91.4,91.31,91.35,9877.0,79.4635,79.4722,79.394,79.4288,9877.0
2017-08-22 14:50:00,91.34,91.4,91.33,91.37,12197.0,79.4201,79.4722,79.4114,79.4461,12197.0
2017-08-22 15:00:00,91.38,91.45,91.37,91.45,13077.0,79.4548,79.5157,79.4461,79.5157,13077.0
2017-08-22 15:10:00,91.46,91.49,91.43,91.43,19074.0,79.5244,79.5505,79.4983,79.4983,19074.0
2017-08-22 15:20:00,91.43,91.48,91.41,91.45,22736.0,79.4983,79.5418,79.4809,79.5157,22736.0
2017-08-22 15:30:00,91.46,91.53,91.43,91.53,26243.0,79.5244,79.5853,79.4983,79.5853,26243.0
2017-08-22 15:40:00,91.52,91.61,91.47,91.56,61130.0,79.5766,79.6548,79.5331,79.6113,61130.0
2017-08-22 15:50:00,91.57,91.66,91.53,91.57,128298.0,79.62,79.6983,79.5853,79.62,128298.0
2017-08-23 09:30:00,91.35,91.45,91.27,91.35,11623.0,79.4288,79.5157,79.3592,79.4288,11623.0
2017-08-23 09:40:00,91.32,91.36,91.17,91.3,14802.0,79.4027,79.4374,79.2722,79.3853,14802.0
2017-08-23 09:50:00,91.28,91.42,91.28,91.41,10955.0,79.3679,79.4896,79.3679,79.4809,10955.0
2017-08-23 10:00:00,91.41,91.42,91.05,91.15,12724.0,79.4809,79.4896,79.1679,79.2549,12724.0
2017-08-23 10:10:00,91.12,91.36,91.06,91.31,9018.0,79.2288,79.4374,79.1766,79.394,9018.0
2017-08-23 10:20:00,91.33,91.37,91.22,91.25,8500.0,79.4114,79.4461,79.3157,79.3418,8500.0
2017-08-23 10:30:00,91.23,91.26,91.16,91.22,11832.0,79.3244,79.3505,79.2635,79.3157,11832.0
2017-08-23 10:40:00,91.23,91.27,91.2,91.26,10062.0,79.3244,79.3592,79.2983,79.3505,10062.0
2017-08-23 10:50:00,91.28,91.29,91.12,91.18,10334.0,79.3679,79.3766,79.2288,79.2809,10334.0
2017-08-23 11:00:00,91.15,91.21,91.13,91.19,13150.0,79.2549,79.307,79.2375,79.2896,13150.0
2017-08-23 11:10:00,91.18,91.25,91.13,91.23,13600.0,79.2809,79.3418,79.2375,79.3244,13600.0
2017-08-23 11:20:00,91.24,91.29,91.23,91.27,11006.0,79.3331,79.3766,79.3244,79.3592,11006.0
2017-08-23 11:30:00,91.28,91.31,91.23,91.29,11969.0,79.3679,79.394,79.3244,79.3766,11969.0
2017-08-23 11:40:00,91.29,91.36,91.25,91.26,13251.0,79.3766,79.4374,79.3418,79.3505,13251.0
2017-08-23 11:50:00,91.27,91.28,91.22,91.23,9056.0,79.3592,79.3679,79.3157,79.3244,9056.0
2017-08-23 12:00:00,91.23,91.28,91.22,91.27,9828.0,79.3244,79.3679,79.3157,79.3592,9828.0
2017-08-23 12:10:00,91.26,91.32,91.23,91.32,10819.0,79.3505,79.4027,79.3244,79.4027,10819.0
2017-08-23 12:20:00,91.29,91.31,91.2,91.25,16362.0,79.3766,79.394,79.2983,79.3418,16362.0
2017-08-23 12:30:00,91.27,91.28,91.23,91.26,14380.0,79.3592,79.3679,79.3244,79.3505,14380.0
2017-08-23 12:40:00,91.26,91.26,91.2,91.24,16630.0,79.3505,79.3505,79.2983,79.3331,16630.0
2017-08-23 12:50:00,91.25,91.27,91.24,91.26,7804.0,79.3418,79.3592,79.3331,79.3505,7804.0
2017-08-23 13:00:00,91.26,91.3,91.24,91.24,9229.0,79.3505,79.3853,79.3331,79.3331,9229.0
2017-08-23 13:10:00,91.25,91.32,91.24,91.32,15900.0,79.3418,79.4027,79.3331,79.4027,15900.0
2017-08-23 13:20:00,91.33,91.37,91.3,91.33,10556.0,79.4114,79.4461,79.3853,79.4114,10556.0
2017-08-23 13:30:00,91.31,91.32,91.27,91.27,14250.0,79.394,79.4027,79.3592,79.3592,14250.0
2017-08-23 13:40:00,91.26,91.33,91.26,91.31,18745.0,79.3505,79.4114,79.3505,79.394,18745.0
2017-08-23 13:50:00,91.31,91.34,91.28,91.3,34212.0,79.394,79.4201,79.3679,79.3853,34212.0
2017-08-23 14:00:00,91.29,91.4,91.29,91.35,29567.0,79.3766,79.4722,79.3766,79.4288,29567.0
2017-08-23 14:10:00,91.34,91.45,91.34,91.44,16542.0,79.4201,79.5157,79.4201,79.507,16542.0
2017-08-23 14:20:00,91.43,91.46,91.41,91.44,14828.0,79.4983,79.5244,79.4809,79.507,14828.0
2017-08-23 14:30:00,91.44,91.49,91.44,91.44,10041.0,79.507,79.5505,79.507,79.507,10041.0
2017-08-23 14:40:00,91.45,91.49,91.44,91.47,27323.0,79.5157,79.5505,79.507,79.5331,27323.0
2017-08-23 14:50:00,91.47,91.48,91.39,91.41,26053.0,79.5331,79.5418,79.4635,79.4809,26053.0
2017-08-23 15:00:00,91.4,91.47,91.38,91.46,21913.0,79.4722,79.5331,79.4548,79.5244,21913.0
2017-08-23 15:10:00,91.45,91.45,91.37,91.39,20964.0,79.5157,79.5157,79.4461,79.4635,20964.0
2017-08-23 15:20:00,91.39,91.42,91.36,91.37,25420.0,79.4635,79.4896,79.4374,79.4461,25420.0
2017-08-23 15:30:00,91.37,91.41,91.35,91.41,36274.0,79.4461,79.4809,79.4288,79.4809,36274.0
2017-08-23 15:40:00,91.4,91.41,91.29,91.3,38413.0,79.4722,79.4809,79.3766,79.3853,38413.0
2017-08-23 15:50:00,91.29,91.37,91.29,91.34,119149.0,79.3766,79.4461,79.3766,79.4201,119149.0
2017-08-24 09:30:00,91.58,91.58,91.22,91.24,12043.0,79.6287,79.6287,79.3157,79.3331,12043.0
2017-08-24 09:40:00,91.24,91.33,91.21,91.25,5248.0,79.3331,79.4114,79.307,79.3418,5248.0
2017-08-24 09:50:00,91.31,91.31,91.06,91.09,11168.0,79.394,79.394,79.1766,79.2027,11168.0
2017-08-24 10:00:00,91.13,91.29,91.09,91.24,20269.0,79.2375,79.3766,79.2027,79.3331,20269.0
2017-08-24 10:10:00,91.26,91.37,91.22,91.34,14444.0,79.3505,79.4461,79.3157,79.4201,14444.0
2017-08-24 10:20:00,91.37,91.47,91.33,91.42,10653.0,79.4461,79.5331,79.4114,79.4896,10653.0
2017-08-24 10:30:00,91.42,91.43,91.17,91.26,28007.0,79.4896,79.4983,79.2722,79.3505,28007.0
2017-08-24 10:40:00,91.26,91.36,91.23,91.3,9486.0,79.3505,79.4374,79.3244,79.3853,9486.0
2017-08-24 10:50:00,91.3,91.33,91.25,91.26,11045.0,79.3853,79.4114,79.3418,79.3505,11045.0
2017-08-24 11:00:00,91.24,91.28,91.23,91.24,5735.0,79.3331,79.3679,79.3244,79.3331,5735.0
2017-08-24 11:10:00,91.28,91.29,91.18,91.21,19504.0,79.3679,79.3766,79.2809,79.307,19504.0
2017-08-24 11:20:00,91.2,91.22,91.12,91.15,18804.0,79.2983,79.3157,79.2288,79.2549,18804.0
2017-08-24 11:30:00,91.15,91.18,91.05,91.06,11685.0,79.2549,79.2809,79.1679,79.1766,11685.0
2017-08-24 11:40:00,91.05,91.15,91.05,91.15,8905.0,79.1679,79.2549,79.1679,79.2549,8905.0
2017-08-24 11:50:00,91.15,91.15,91.1,91.11,5250.0,79.2549,79.2549,79.2114,79.2201,5250.0
2017-08-24 12:00:00,91.14,91.18,91.13,91.13,17225.0,79.2462,79.2809,79.2375,79.2375,17225.0
2017-08-24 12:10:00,91.14,91.21,91.13,91.13,18310.0,79.2462,79.307,79.2375,79.2375,18310.0
2017-08-24 12:20:00,91.12,91.14,91.08,91.12,9008.0,79.2288,79.2462,79.194,79.2288,9008.0
2017-08-24 12:30:00,91.13,91.18,91.06,91.11,12902.0,79.2375,79.2809,79.1766,79.2201,12902.0
2017-08-24 12:40:00,91.13,91.22,91.13,91.21,7900.0,79.2375,79.3157,79.2375,79.307,7900.0
2017-08-24 12:50:00,91.19,91.23,91.18,91.18,5306.0,79.2896,79.3244,79.2809,79.2809,5306.0
2017-08-24 13:00:00,91.19,91.25,91.15,91.21,11025.0,79.2896,79.3418,79.2549,79.307,11025.0
2017-08-24 13:10:00,91.22,91.4,91.22,91.37,8600.0,79.3157,79.4722,79.3157,79.4461,8600.0
2017-08-24 13:20:00,91.39,91.39,91.33,91.33,4113.0,79.4635,79.4635,79.4114,79.4114,4113.0
2017-08-24 13:30:00,91.31,91.33,91.26,91.3,6830.0,79.394,79.4114,79.3505,79.3853,6830.0
2017-08-24 13:40:00,91.3,91.3,91.23,91.26,4885.0,79.3853,79.3853,79.3244,79.3505,4885.0
2017-08-24 13:50:00,91.26,91.26,91.22,91.24,6498.0,79.3505,79.3505,79.3157,79.3331,6498.0
2017-08-24 14:00:00,91.24,91.27,91.18,91.18,12660.0,79.3331,79.3592,79.2809,79.2809,12660.0
2017-08-24 14:10:00,91.17,91.21,91.14,91.2,12493.0,79.2722,79.307,79.2462,79.2983,12493.0
2017-08-24 14:20:00,91.2,91.22,91.17,91.18,7647.0,79.2983,79.3157,79.2722,79.2809,7647.0
2017-08-24 14:30:00,91.18,91.25,91.17,91.22,7662.0,79.2809,79.3418,79.2722,79.3157,7662.0
2017-08-24 14:40:00,91.25,91.28,91.24,91.26,12043.0,79.3418,79.3679,79.3331,79.3505,12043.0
2017-08-24 14:50:00,91.27,91.29,91.26,91.28,10971.0,79.3592,79.3766,79.3505,79.3679,10971.0
2017-08-24 15:00:00,91.29,91.29,91.17,91.2,15420.0,79.3766,79.3766,79.2722,79.2983,15420.0
2017-08-24 15:10:00,91.2,91.24,91.18,91.23,34319.0,79.2983,79.3331,79.2809,79.3244,34319.0
2017-08-24 15:20:00,91.23,91.24,91.19,91.24,23993.0,79.3244,79.3331,79.2896,79.3331,23993.0
2017-08-24 15:30:00,91.25,91.25,91.18,91.21,33708.0,79.3418,79.3418,79.2809,79.307,33708.0
2017-08-24 15:40:00,91.22,91.25,91.14,91.15,44091.0,79.3157,79.3418,79.2462,79.2549,44091.0
2017-08-24 15:50:00,91.14,91.25,91.12,91.24,107340.0,79.2462,79.3418,79.2288,79.3331,107340.0
2017-08-25 09:30:00,91.59,91.75,91.36,91.47,15256.0,79.6374,79.7766,79.4374,79.5331,15256.0
2017-08-25 09:40:00,91.52,91.54,91.33,91.47,9764.0,79.5766,79.594,79.4114,79.5331,9764.0
2017-08-25 09:50:00,91.45,91.6,91.45,91.57,8529.0,79.5157,79.6461,79.5157,79.62,8529.0
2017-08-25 10:00:00,91.59,91.68,91.53,91.64,32211.0,79.6374,79.7157,79.5853,79.6809,32211.0
2017-08-25 10:10:00,91.62,91.64,91.48,91.51,10845.0,79.6635,79.6809,79.5418,79.5679,10845.0
2017-08-25 10:20:00,91.49,91.53,91.45,91.5,6682.0,79.5505,79.5853,79.5157,79.5592,6682.0
2017-08-25 10:30:00,91.47,91.53,91.44,91.46,13678.0,79.5331,79.5853,79.507,79.5244,13678.0
2017-08-25 10:40:00,91.43,91.48,91.38,91.43,5490.0,79.4983,79.5418,79.4548,79.4983,5490.0
2017-08-25 10:50:00,91.39,91.42,91.37,91.38,5029.0,79.4635,79.4896,79.4461,79.4548,5029.0
2017-08-25 11:00:00,91.34,91.36,91.23,91.31,7105.0,79.4201,79.4374,79.3244,79.394,7105.0
2017-08-25 11:10:00,91.28,91.32,91.18,91.27,6865.0,79.3679,79.4027,79.2809,79.3592,6865.0
2017-08-25 11:20:00,91.24,91.28,91.22,91.26,9104.0,79.3331,79.3679,79.3157,79.3505,9104.0
2017-08-25 11:30:00,91.26,91.31,91.18,91.22,5440.0,79.3505,79.394,79.2809,79.3157,5440.0
2017-08-25 11:40:00,91.2,91.27,91.19,91.26,7296.0,79.2983,79.3592,79.2896,79.3505,7296.0
2017-08-25 11:50:00,91.25,91.25,91.21,91.23,3400.0,79.3418,79.3418,79.307,79.3244,3400.0
2017-08-25 12:00:00,91.21,91.38,91.21,91.36,18506.0,79.307,79.4548,79.307,79.4374,18506.0
2017-08-25 12:10:00,91.36,91.45,91.35,91.41,23396.0,79.4374,79.5157,79.4288,79.4809,23396.0
2017-08-25 12:20:00,91.41,91.47,91.41,91.44,15042.0,79.4809,79.5331,79.4809,79.507,15042.0
2017-08-25 12:30:00,91.47,91.47,91.37,91.4,7770.0,79.5331,79.5331,79.4461,79.4722,7770.0
2017-08-25 12:40:00,91.4,91.44,91.38,91.4,17227.0,79.4722,79.507,79.4548,79.4722,17227.0
2017-08-25 12:50:00,91.36,91.42,91.36,91.41,3100.0,79.4374,79.4896,79.4374,79.4809,3100.0
2017-08-25 13:00:00,91.42,91.46,91.41,91.46,5510.0,79.4896,79.5244,79.4809,79.5244,5510.0
2017-08-25 13:10:00,91.47,91.48,91.39,91.39,4207.0,79.5331,79.5418,79.4635,79.4635,4207.0
2017-08-25 13:20:00,91.39,91.41,91.37,91.39,4029.0,79.4635,79.4809,79.4461,79.4635,4029.0
2017-08-25 13:30:00,91.38,91.39,91.35,91.38,4000.0,79.4548,79.4635,79.4288,79.4548,4000.0
2017-08-25 13:40:00,91.37,91.38,91.34,91.34,7441.0,79.4461,79.4548,79.4201,79.4201,7441.0
2017-08-25 13:50:00,91.36,91.38,91.33,91.34,4251.0,79.4374,79.4548,79.4114,79.4201,4251.0
2017-08-25 14:00:00,91.34,91.38,91.31,91.37,6410.0,79.4201,79.4548,79.394,79.4461,6410.0
2017-08-25 14:10:00,91.37,91.46,91.37,91.46,19479.0,79.4461,79.5244,79.4461,79.5244,19479.0
2017-08-25 14:20:00,91.46,91.48,91.4,91.41,16892.0,79.5244,79.5418,79.4722,79.4809,16892.0
2017-08-25 14:30:00,91.41,91.41,91.36,91.36,7806.0,79.4809,79.4809,79.4374,79.4374,7806.0
2017-08-25 14:40:00,91.37,91.41,91.37,91.41,9891.0,79.4461,79.4809,79.4461,79.4809,9891.0
2017-08-25 14:50:00,91.41,91.42,91.39,91.41,5384.0,79.4809,79.4896,79.4635,79.4809,5384.0
2017-08-25 15:00:00,91.41,91.43,91.35,91.42,12054.0,79.4809,79.4983,79.4288,79.4896,12054.0
2017-08-25 15:10:00,91.42,91.5,91.39,91.42,18511.0,79.4896,79.5592,79.4635,79.4896,18511.0
2017-08-25 15:20:00,91.43,91.47,91.41,91.42,11914.0,79.4983,79.5331,79.4809,79.4896,11914.0
2017-08-25 15:30:00,91.41,91.42,91.36,91.36,19370.0,79.4809,79.4896,79.4374,79.4374,19370.0
2017-08-25 15:40:00,91.35,91.45,91.35,91.42,47008.0,79.4288,79.5157,79.4288,79.4896,47008.0
2017-08-25 15:50:00,91.43,91.46,91.34,91.37,86390.0,79.4983,79.5244,79.4201,79.4461,86390.0
2017-08-28 09:30:00,91.64,91.75,91.45,91.54,16118.0,79.6809,79.7766,79.5157,79.594,16118.0
2017-08-28 09:40:00,91.53,91.66,91.36,91.62,29207.0,79.5853,79.6983,79.4374,79.6635,29207.0
2017-08-28 09:50:00,91.59,91.65,91.5,91.6,19634.0,79.6374,79.6896,79.5592,79.6461,19634.0
2017-08-28 10:00:00,91.61,91.61,91.39,91.42,11299.0,79.6548,79.6548,79.4635,79.4896,11299.0
2017-08-28 10:10:00,91.47,91.53,91.39,91.53,14825.0,79.5331,79.5853,79.4635,79.5853,14825.0
2017-08-28 10:20:00,91.51,91.54,91.44,91.5,7507.0,79.5679,79.594,79.507,79.5592,7507.0
2017-08-28 10:30:00,91.46,91.54,91.45,91.5,6208.0,79.5244,79.594,79.5157,79.5592,6208.0
2017-08-28 10:40:00,91.53,91.6,91.5,91.53,7605.0,79.5853,79.6461,79.5592,79.5853,7605.0
2017-08-28 10:50:00,91.53,91.62,91.5,91.62,7240.0,79.5853,79.6635,79.5592,79.6635,7240.0
2017-08-28 11:00:00,91.61,91.68,91.58,91.62,7656.0,79.6548,79.7157,79.6287,79.6635,7656.0
2017-08-28 11:10:00,91.59,91.65,91.59,91.61,7396.0,79.6374,79.6896,79.6374,79.6548,7396.0
2017-08-28 11:20:00,91.61,91.7,91.58,91.67,26406.0,79.6548,79.7331,79.6287,79.707,26406.0
2017-08-28 11:30:00,91.67,91.68,91.62,91.63,5040.0,79.707,79.7157,79.6635,79.6722,5040.0
2017-08-28 11:40:00,91.6,91.71,91.6,91.68,5449.0,79.6461,79.7418,79.6461,79.7157,5449.0
2017-08-28 11:50:00,91.67,91.77,91.66,91.72,4242.0,79.707,79.7939,79.6983,79.7505,4242.0
2017-08-28 12:00:00,91.69,91.73,91.6,91.63,7677.0,79.7244,79.7592,79.6461,79.6722,7677.0
2017-08-28 12:10:00,91.64,91.64,91.59,91.62,4505.0,79.6809,79.6809,79.6374,79.6635,4505.0
2017-08-28 12:20:00,91.62,91.63,91.51,91.56,5823.0,79.6635,79.6722,79.5679,79.6113,5823.0
2017-08-28 12:30:00,91.57,91.71,91.56,91.65,7558.0,79.62,79.7418,79.6113,79.6896,7558.0
2017-08-28 12:40:00,91.64,91.67,91.59,91.65,4250.0,79.6809,79.707,79.6374,79.6896,4250.0
2017-08-28 12:50:00,91.63,91.67,91.6,91.63,3866.0,79.6722,79.707,79.6461,79.6722,3866.0
2017-08-28 13:00:00,91.64,91.7,91.63,91.66,4000.0,79.6809,79.7331,79.6722,79.6983,4000.0
2017-08-28 13:10:00,91.65,91.7,91.63,91.68,4400.0,79.6896,79.7331,79.6722,79.7157,4400.0
2017-08-28 13:20:00,91.69,91.69,91.64,91.67,5528.0,79.7244,79.7244,79.6809,79.707,5528.0
2017-08-28 13:30:00,91.67,91.69,91.63,91.63,3600.0,79.707,79.7244,79.6722,79.6722,3600.0
2017-08-28 13:40:00,91.63,91.67,91.6,91.67,9269.0,79.6722,79.707,79.6461,79.707,9269.0
2017-08-28 13:50:00,91.66,91.77,91.65,91.76,8106.0,79.6983,79.7939,79.6896,79.7852,8106.0
2017-08-28 14:00:00,91.76,91.81,91.71,91.77,9528.0,79.7852,79.8287,79.7418,79.7939,9528.0
2017-08-28 14:10:00,91.75,91.82,91.75,91.8,7590.0,79.7766,79.8374,79.7766,79.82,7590.0
2017-08-28 14:20:00,91.8,91.85,91.78,91.81,3789.0,79.82,79.8635,79.8026,79.8287,3789.0
2017-08-28 14:30:00,91.81,91.81,91.78,91.81,5297.0,79.8287,79.8287,79.8026,79.8287,5297.0
2017-08-28 14:40:00,91.8,91.82,91.78,91.81,8117.0,79.82,79.8374,79.8026,79.8287,8117.0
2017-08-28 14:50:00,91.81,91.83,91.8,91.8,4477.0,79.8287,79.8461,79.82,79.82,4477.0
2017-08-28 15:00:00,91.83,91.86,91.78,91.8,12599.0,79.8461,79.8722,79.8026,79.82,12599.0
2017-08-28 15:10:00,91.77,91.78,91.71,91.77,10800.0,79.7939,79.8026,79.7418,79.7939,10800.0
2017-08-28 15:20:00,91.76,91.8,91.75,91.8,14166.0,79.7852,79.82,79.7766,79.82,14166.0
2017-08-28 15:30:00,91.8,91.8,91.68,91.7,42599.0,79.82,79.82,79.7157,79.7331,42599.0
2017-08-28 15:40:00,91.7,91.74,91.66,91.68,26464.0,79.7331,79.7679,79.6983,79.7157,26464.0
2017-08-28 15:50:00,91.69,91.8,91.67,91.8,68265.0,79.7244,79.82,79.707,79.82,68265.0
2017-08-29 09:30:00,91.34,91.85,91.28,91.68,42267.0,79.4201,79.8635,79.3679,79.7157,42267.0
2017-08-29 09:40:00,91.72,92.19,91.55,92.09,49769.0,79.7505,80.1591,79.6027,80.0722,49769.0
2017-08-29 09:50:00,92.09,92.2,91.74,92.13,35191.0,80.0722,80.1678,79.7679,80.107,35191.0
2017-08-29 10:00:00,92.17,92.23,91.88,91.94,16953.0,80.1417,80.1939,79.8896,79.9418,16953.0
2017-08-29 10:10:00,91.91,91.94,91.79,91.92,11099.0,79.9157,79.9418,79.8113,79.9244,11099.0
2017-08-29 10:20:00,91.9,91.94,91.84,91.93,10692.0,79.907,79.9418,79.8548,79.9331,10692.0
2017-08-29 10:30:00,91.93,91.93,91.74,91.78,12046.0,79.9331,79.9331,79.7679,79.8026,12046.0
2017-08-29 10:40:00,91.76,91.87,91.7,91.82,9997.0,79.7852,79.8809,79.7331,79.8374,9997.0
2017-08-29 10:50:00,91.85,91.91,91.74,91.8,9569.0,79.8635,79.9157,79.7679,79.82,9569.0
2017-08-29 11:00:00,91.8,91.89,91.78,91.85,8000.0,79.82,79.8983,79.8026,79.8635,8000.0
2017-08-29 11:10:00,91.83,91.85,91.77,91.85,10501.0,79.8461,79.8635,79.7939,79.8635,10501.0
2017-08-29 11:20:00,91.85,91.9,91.77,91.77,8861.0,79.8635,79.907,79.7939,79.7939,8861.0
2017-08-29 11:30:00,91.77,91.9,91.77,91.87,7965.0,79.7939,79.907,79.7939,79.8809,7965.0
2017-08-29 11:40:00,91.89,91.89,91.78,91.82,11152.0,79.8983,79.8983,79.8026,79.8374,11152.0
2017-08-29 11:50:00,91.81,91.87,91.79,91.85,21040.0,79.8287,79.8809,79.8113,79.8635,21040.0
2017-08-29 12:00:00,91.84,91.86,91.71,91.72,13639.0,79.8548,79.8722,79.7418,79.7505,13639.0
2017-08-29 12:10:00,91.74,91.75,91.69,91.7,4110.0,79.7679,79.7766,79.7244,79.7331,4110.0
2017-08-29 12:20:00,91.68,91.83,91.68,91.74,10213.0,79.7157,79.8461,79.7157,79.7679,10213.0
2017-08-29 12:30:00,91.75,91.76,91.73,91.76,8350.0,79.7766,79.7852,79.7592,79.7852,8350.0
2017-08-29 12:40:00,91.75,91.82,91.72,91.82,6463.0,79.7766,79.8374,79.7505,79.8374,6463.0
2017-08-29 12:50:00,91.8,91.81,91.75,91.8,24289.0,79.82,79.8287,79.7766,79.82,24289.0
2017-08-29 13:00:00,91.79,91.79,91.74,91.75,6600.0,79.8113,79.8113,79.7679,79.7766,6600.0
2017-08-29 13:10:00,91.75,91.76,91.64,91.65,10055.0,79.7766,79.7852,79.6809,79.6896,10055.0
2017-08-29 13:20:00,91.65,91.77,91.65,91.76,9829.0,79.6896,79.7939,79.6896,79.7852,9829.0
2017-08-29 13:30:00,91.75,91.77,91.69,91.74,7223.0,79.7766,79.7939,79.7244,79.7679,7223.0
2017-08-29 13:40:00,91.74,91.78,91.7,91.72,6700.0,79.7679,79.8026,79.7331,79.7505,6700.0
2017-08-29 13:50:00,91.72,91.75,91.69,91.75,7194.0,79.7505,79.7766,79.7244,79.7766,7194.0
2017-08-29 14:00:00,91.75,91.83,91.72,91.82,9563.0,79.7766,79.8461,79.7505,79.8374,9563.0
2017-08-29 14:10:00,91.81,91.81,91.76,91.76,6175.0,79.8287,79.8287,79.7852,79.7852,6175.0
2017-08-29 14:20:00,91.77,91.84,91.77,91.8,9917.0,79.7939,79.8548,79.7939,79.82,9917.0
2017-08-29 14:30:00,91.8,91.8,91.77,91.78,6768.0,79.82,79.82,79.7939,79.8026,6768.0
2017-08-29 14:40:00,91.79,91.87,91.79,91.87,9219.0,79.8113,79.8809,79.8113,79.8809,9219.0
2017-08-29 14:50:00,91.87,91.87,91.81,91.82,5529.0,79.8809,79.8809,79.8287,79.8374,5529.0
2017-08-29 15:00:00,91.83,91.87,91.8,91.87,13301.0,79.8461,79.8809,79.82,79.8809,13301.0
2017-08-29 15:10:00,91.87,91.9,91.84,91.87,13437.0,79.8809,79.907,79.8548,79.8809,13437.0
2017-08-29 15:20:00,91.86,91.91,91.85,91.86,19314.0,79.8722,79.9157,79.8635,79.8722,19314.0
2017-08-29 15:30:00,91.87,91.95,91.86,91.92,24151.0,79.8809,79.9505,79.8722,79.9244,24151.0
2017-08-29 15:40:00,91.92,91.97,91.92,91.96,25114.0,79.9244,79.9678,79.9244,79.9591,25114.0
2017-08-29 15:50:00,91.95,91.96,91.89,91.93,78070.0,79.9505,79.9591,79.8983,79.9331,78070.0
2017-08-30 09:30:00,91.95,91.99,91.73,91.9,21815.0,79.9505,79.9852,79.7592,79.907,21815.0
2017-08-30 09:40:00,91.87,91.93,91.72,91.91,23277.0,79.8809,79.9331,79.7505,79.9157,23277.0
2017-08-30 09:50:00,91.94,91.95,91.79,91.79,9504.0,79.9418,79.9505,79.8113,79.8113,9504.0
2017-08-30 10:00:00,91.84,91.86,91.72,91.86,10393.0,79.8548,79.8722,79.7505,79.8722,10393.0
2017-08-30 10:10:00,91.86,91.98,91.81,91.98,13549.0,79.8722,79.9765,79.8287,79.9765,13549.0
2017-08-30 10:20:00,91.99,92.0,91.91,91.94,12652.0,79.9852,79.9939,79.9157,79.9418,12652.0
2017-08-30 10:30:00,91.93,91.96,91.89,91.95,13428.0,79.9331,79.9591,79.8983,79.9505,13428.0
2017-08-30 10:40:00,91.97,92.09,91.97,92.03,10146.0,79.9678,80.0722,79.9678,80.02,10146.0
2017-08-30 10:50:00,92.05,92.23,92.05,92.16,21715.0,80.0374,80.1939,80.0374,80.133,21715.0
2017-08-30 11:00:00,92.15,92.18,92.1,92.13,27221.0,80.1244,80.1504,80.0809,80.107,27221.0
2017-08-30 11:10:00,92.14,92.15,92.03,92.04,6700.0,80.1157,80.1244,80.02,80.0287,6700.0
2017-08-30 11:20:00,92.05,92.05,91.99,92.03,16174.0,80.0374,80.0374,79.9852,80.02,16174.0
2017-08-30 11:30:00,92.03,92.03,91.98,92.02,6743.0,80.02,80.02,79.9765,80.0113,6743.0
2017-08-30 11:40:00,92.02,92.05,91.99,92.04,8402.0,80.0113,80.0374,79.9852,80.0287,8402.0
2017-08-30 11:50:00,92.04,92.07,92.0,92.04,6197.0,80.0287,80.0548,79.9939,80.0287,6197.0
2017-08-30 12:00:00,92.04,92.04,91.94,92.0,18821.0,80.0287,80.0287,79.9418,79.9939,18821.0
2017-08-30 12:10:00,92.0,92.12,91.99,92.08,11131.0,79.9939,80.0983,79.9852,80.0635,11131.0
2017-08-30 12:20:00,92.08,92.16,92.08,92.15,5250.0,80.0635,80.133,80.0635,80.1244,5250.0
2017-08-30 12:30:00,92.15,92.17,92.13,92.17,6285.0,80.1244,80.1417,80.107,80.1417,6285.0
2017-08-30 12:40:00,92.18,92.25,92.18,92.24,5680.0,80.1504,80.2113,80.1504,80.2026,5680.0
2017-08-30 12:50:00,92.2,92.24,92.17,92.21,6701.0,80.1678,80.2026,80.1417,80.1765,6701.0
2017-08-30 13:00:00,92.21,92.22,92.17,92.2,4721.0,80.1765,80.1852,80.1417,80.1678,4721.0
2017-08-30 13:10:00,92.21,92.27,92.2,92.22,5900.0,80.1765,80.2287,80.1678,80.1852,5900.0
2017-08-30 13:20:00,92.21,92.29,92.2,92.29,10058.0,80.1765,80.2461,80.1678,80.2461,10058.0
2017-08-30 13:30:00,92.3,92.45,92.29,92.42,17157.0,80.2548,80.3852,80.2461,80.3591,17157.0
2017-08-30 13:40:00,92.42,92.43,92.37,92.41,11205.0,80.3591,80.3678,80.3156,80.3504,11205.0
2017-08-30 13:50:00,92.41,92.49,92.38,92.39,12756.0,80.3504,80.42,80.3243,80.333,12756.0
2017-08-30 14:00:00,92.4,92.48,92.38,92.42,14496.0,80.3417,80.4113,80.3243,80.3591,14496.0
2017-08-30 14:10:00,92.41,92.41,92.35,92.35,22131.0,80.3504,80.3504,80.2983,80.2983,22131.0
2017-08-30 14:20:00,92.33,92.38,92.28,92.34,14202.0,80.2809,80.3243,80.2374,80.2896,14202.0
2017-08-30 14:30:00,92.35,92.36,92.29,92.29,9174.0,80.2983,80.3069,80.2461,80.2461,9174.0
2017-08-30 14:40:00,92.28,92.3,92.22,92.23,6900.0,80.2374,80.2548,80.1852,80.1939,6900.0
2017-08-30 14:50:00,92.25,92.33,92.25,92.31,11434.0,80.2113,80.2809,80.2113,80.2635,11434.0
2017-08-30 15:00:00,92.32,92.38,92.29,92.32,16499.0,80.2722,80.3243,80.2461,80.2722,16499.0
2017-08-30 15:10:00,92.31,92.33,92.23,92.24,25303.0,80.2635,80.2809,80.1939,80.2026,25303.0
2017-08-30 15:20:00,92.25,92.28,92.23,92.28,13144.0,80.2113,80.2374,80.1939,80.2374,13144.0
2017-08-30 15:30:00,92.27,92.36,92.2,92.2,23130.0,80.2287,80.3069,80.1678,80.1678,23130.0
2017-08-30 15:40:00,92.2,92.27,92.13,92.25,38389.0,80.1678,80.2287,80.107,80.2113,38389.0
2017-08-30 15:50:00,92.25,92.36,92.23,92.36,109758.0,80.2113,80.3069,80.1939,80.3069,109758.0
2017-08-31 09:30:00,92.72,92.75,92.49,92.65,25838.0,80.62,80.6461,80.42,80.5591,25838.0
2017-08-31 09:40:00,92.69,92.73,92.58,92.58,15010.0,80.5939,80.6287,80.4982,80.4982,15010.0
2017-08-31 09:50:00,92.61,92.64,92.48,92.61,7274.0,80.5243,80.5504,80.4113,80.5243,7274.0
2017-08-31 10:00:00,92.63,92.68,92.5,92.64,15850.0,80.5417,80.5852,80.4287,80.5504,15850.0
2017-08-31 10:10:00,92.6,92.75,92.6,92.74,31332.0,80.5156,80.6461,80.5156,80.6374,31332.0
2017-08-31 10:20:00,92.72,92.82,92.67,92.69,11297.0,80.62,80.7069,80.5765,80.5939,11297.0
2017-08-31 10:30:00,92.71,92.71,92.59,92.65,29011.0,80.6113,80.6113,80.5069,80.5591,29011.0
2017-08-31 10:40:00,92.67,92.71,92.6,92.65,31674.0,80.5765,80.6113,80.5156,80.5591,31674.0
2017-08-31 10:50:00,92.65,92.76,92.58,92.64,15082.0,80.5591,80.6547,80.4982,80.5504,15082.0
2017-08-31 11:00:00,92.64,92.83,92.6,92.83,53472.0,80.5504,80.7156,80.5156,80.7156,53472.0
2017-08-31 11:10:00,92.83,92.95,92.78,92.94,10688.0,80.7156,80.82,80.6721,80.8113,10688.0
2017-08-31 11:20:00,92.96,92.99,92.82,92.82,17935.0,80.8286,80.8547,80.7069,80.7069,17935.0
2017-08-31 11:30:00,92.82,92.85,92.7,92.8,11845.0,80.7069,80.733,80.6026,80.6895,11845.0
2017-08-31 11:40:00,92.82,92.93,92.8,92.8,10829.0,80.7069,80.8026,80.6895,80.6895,10829.0
2017-08-31 11:50:00,92.8,92.81,92.73,92.78,8275.0,80.6895,80.6982,80.6287,80.6721,8275.0
2017-08-31 12:00:00,92.78,92.79,92.68,92.72,11140.0,80.6721,80.6808,80.5852,80.62,11140.0
2017-08-31 12:10:00,92.73,92.79,92.71,92.71,10339.0,80.6287,80.6808,80.6113,80.6113,10339.0
2017-08-31 12:20:00,92.7,92.77,92.7,92.71,12305.0,80.6026,80.6634,80.6026,80.6113,12305.0
2017-08-31 12:30:00,92.7,92.73,92.64,92.73,10798.0,80.6026,80.6287,80.5504,80.6287,10798.0
2017-08-31 12:40:00,92.74,92.79,92.61,92.65,11408.0,80.6374,80.6808,80.5243,80.5591,11408.0
2017-08-31 12:50:00,92.63,92.65,92.62,92.63,5399.0,80.5417,80.5591,80.533,80.5417,5399.0
2017-08-31 13:00:00,92.64,92.71,92.64,92.68,7435.0,80.5504,80.6113,80.5504,80.5852,7435.0
2017-08-31 13:10:00,92.68,92.68,92.64,92.68,6095.0,80.5852,80.5852,80.5504,80.5852,6095.0
2017-08-31 13:20:00,92.66,92.7,92.62,92.66,8600.0,80.5678,80.6026,80.533,80.5678,8600.0
2017-08-31 13:30:00,92.67,92.7,92.64,92.67,7078.0,80.5765,80.6026,80.5504,80.5765,7078.0
2017-08-31 13:40:00,92.66,92.68,92.62,92.64,7100.0,80.5678,80.5852,80.533,80.5504,7100.0
2017-08-31 13:50:00,92.63,92.74,92.63,92.73,7603.0,80.5417,80.6374,80.5417,80.6287,7603.0
2017-08-31 14:00:00,92.74,92.75,92.63,92.63,12823.0,80.6374,80.6461,80.5417,80.5417,12823.0
2017-08-31 14:10:00,92.63,92.73,92.63,92.71,11330.0,80.5417,80.6287,80.5417,80.6113,11330.0
2017-08-31 14:20:00,92.71,92.71,92.65,92.7,9282.0,80.6113,80.6113,80.5591,80.6026,9282.0
2017-08-31 14:30:00,92.69,92.77,92.69,92.77,13163.0,80.5939,80.6634,80.5939,80.6634,13163.0
2017-08-31 14:40:00,92.77,92.79,92.71,92.79,13674.0,80.6634,80.6808,80.6113,80.6808,13674.0
2017-08-31 14:50:00,92.79,92.87,92.78,92.85,15459.0,80.6808,80.7504,80.6721,80.733,15459.0
2017-08-31 15:00:00,92.86,92.87,92.8,92.81,14958.0,80.7417,80.7504,80.6895,80.6982,14958.0
2017-08-31 15:10:00,92.81,92.9,92.81,92.9,20067.0,80.6982,80.7765,80.6982,80.7765,20067.0
2017-08-31 15:20:00,92.89,93.06,92.88,93.03,29612.0,80.7678,80.9156,80.7591,80.8895,29612.0
2017-08-31 15:30:00,93.02,93.05,92.99,93.01,46759.0,80.8808,80.9069,80.8547,80.8721,46759.0
2017-08-31 15:40:00,93.0,93.03,92.94,92.99,67665.0,80.8634,80.8895,80.8113,80.8547,67665.0
2017-08-31 15:50:00,92.98,93.02,92.88,92.91,148247.0,80.846,80.8808,80.7591,80.7852,148247.0
2017-09-01 09:30:00,93.15,93.29,93.03,93.18,18781.0,80.9938,81.1156,80.8895,81.0199,18781.0
2017-09-01 09:40:00,93.16,93.19,93.08,93.11,12348.0,81.0025,81.0286,80.933,80.9591,12348.0
2017-09-01 09:50:00,93.13,93.16,92.89,92.93,6707.0,80.9765,81.0025,80.7678,80.8026,6707.0
2017-09-01 10:00:00,92.93,92.93,92.81,92.89,9600.0,80.8026,80.8026,80.6982,80.7678,9600.0
2017-09-01 10:10:00,92.89,92.97,92.83,92.97,11896.0,80.7678,80.8373,80.7156,80.8373,11896.0
2017-09-01 10:20:00,92.94,92.96,92.81,92.89,10297.0,80.8113,80.8286,80.6982,80.7678,10297.0
2017-09-01 10:30:00,92.89,92.91,92.75,92.75,10870.0,80.7678,80.7852,80.6461,80.6461,10870.0
2017-09-01 10:40:00,92.75,92.75,92.64,92.69,9373.0,80.6461,80.6461,80.5504,80.5939,9373.0
2017-09-01 10:50:00,92.68,92.7,92.63,92.64,17965.0,80.5852,80.6026,80.5417,80.5504,17965.0
2017-09-01 11:00:00,92.63,92.63,92.48,92.5,18929.0,80.5417,80.5417,80.4113,80.4287,18929.0
2017-09-01 11:10:00,92.49,92.49,92.32,92.33,38552.0,80.42,80.42,80.2722,80.2809,38552.0
2017-09-01 11:20:00,92.31,92.34,92.16,92.21,18856.0,80.2635,80.2896,80.133,80.1765,18856.0
2017-09-01 11:30:00,92.2,92.26,92.11,92.11,27293.0,80.1678,80.22,80.0896,80.0896,27293.0
2017-09-01 11:40:00,92.11,92.17,92.03,92.13,20279.0,80.0896,80.1417,80.02,80.107,20279.0
2017-09-01 11:50:00,92.13,92.22,92.12,92.16,13051.0,80.107,80.1852,80.0983,80.133,13051.0
2017-09-01 12:00:00,92.17,92.17,92.0,92.01,47484.0,80.1417,80.1417,79.9939,80.0026,47484.0
2017-09-01 12:10:00,92.01,92.05,91.99,92.03,27113.0,80.0026,80.0374,79.9852,80.02,27113.0
2017-09-01 12:20:00,92.04,92.15,92.04,92.15,7477.0,80.0287,80.1244,80.0287,80.1244,7477.0
2017-09-01 12:30:00,92.16,92.17,92.1,92.14,10783.0,80.133,80.1417,80.0809,80.1157,10783.0
2017-09-01 12:40:00,92.13,92.22,92.12,92.22,7779.0,80.107,80.1852,80.0983,80.1852,7779.0
2017-09-01 12:50:00,92.22,92.22,92.17,92.19,8940.0,80.1852,80.1852,80.1417,80.1591,8940.0
2017-09-01 13:00:00,92.19,92.21,92.12,92.14,11480.0,80.1591,80.1765,80.0983,80.1157,11480.0
2017-09-01 13:10:00,92.12,92.15,92.1,92.11,15900.0,80.0983,80.1244,80.0809,80.0896,15900.0
2017-09-01 13:20:00,92.11,92.2,92.09,92.19,9148.0,80.0896,80.1678,80.0722,80.1591,9148.0
2017-09-01 13:30:00,92.19,92.22,92.17,92.21,6712.0,80.1591,80.1852,80.1417,80.1765,6712.0
2017-09-01 13:40:00,92.19,92.21,92.13,92.15,7307.0,80.1591,80.1765,80.107,80.1244,7307.0
2017-09-01 13:50:00,92.13,92.25,92.12,92.23,10419.0,80.107,80.2113,80.0983,80.1939,10419.0
2017-09-01 14:00:00,92.25,92.34,92.24,92.33,13361.0,80.2113,80.2896,80.2026,80.2809,13361.0
2017-09-01 14:10:00,92.33,92.4,92.33,92.4,14646.0,80.2809,80.3417,80.2809,80.3417,14646.0
2017-09-01 14:20:00,92.38,92.45,92.36,92.38,10868.0,80.3243,80.3852,80.3069,80.3243,10868.0
2017-09-01 14:30:00,92.37,92.4,92.36,92.39,10004.0,80.3156,80.3417,80.3069,80.333,10004.0
2017-09-01 14:40:00,92.4,92.44,92.39,92.41,10533.0,80.3417,80.3765,80.333,80.3504,10533.0
2017-09-01 14:50:00,92.42,92.42,92.3,92.32,16636.0,80.3591,80.3591,80.2548,80.2722,16636.0
2017-09-01 15:00:00,92.3,92.42,92.29,92.42,15002.0,80.2548,80.3591,80.2461,80.3591,15002.0
2017-09-01 15:10:00,92.42,92.43,92.39,92.42,20963.0,80.3591,80.3678,80.333,80.3591,20963.0
2017-09-01 15:20:00,92.42,92.45,92.39,92.42,22638.0,80.3591,80.3852,80.333,80.3591,22638.0
2017-09-01 15:30:00,92.42,92.42,92.33,92.33,34578.0,80.3591,80.3591,80.2809,80.2809,34578.0
2017-09-01 15:40:00,92.33,92.37,92.32,92.36,43958.0,80.2809,80.3156,80.2722,80.3069,43958.0
2017-09-01 15:50:00,92.36,92.42,92.3,92.31,89531.0,80.3069,80.3591,80.2548,80.2635,89531.0
2017-09-05 09:30:00,92.1,92.29,92.06,92.06,68180.0,80.0809,80.2461,80.0461,80.0461,68180.0
2017-09-05 09:40:00,92.04,92.23,91.91,92.23,26623.0,80.0287,80.1939,79.9157,80.1939,26623.0
2017-09-05 09:50:00,92.22,92.28,92.17,92.24,8089.0,80.1852,80.2374,80.1417,80.2026,8089.0
2017-09-05 10:00:00,92.23,92.24,92.08,92.1,10833.0,80.1939,80.2026,80.0635,80.0809,10833.0
2017-09-05 10:10:00,92.09,92.2,92.09,92.18,6075.0,80.0722,80.1678,80.0722,80.1504,6075.0
2017-09-05 10:20:00,92.16,92.16,91.97,92.13,35802.0,80.133,80.133,79.9678,80.107,35802.0
2017-09-05 10:30:00,92.12,92.21,92.11,92.21,10392.0,80.0983,80.1765,80.0896,80.1765,10392.0
2017-09-05 10:40:00,92.19,92.19,91.98,91.98,9436.0,80.1591,80.1591,79.9765,79.9765,9436.0
2017-09-05 10:50:00,92.01,92.07,92.0,92.07,16480.0,80.0026,80.0548,79.9939,80.0548,16480.0
2017-09-05 11:00:00,92.08,92.1,92.02,92.03,24070.0,80.0635,80.0809,80.0113,80.02,24070.0
2017-09-05 11:10:00,92.0,92.14,91.97,92.05,49738.0,79.9939,80.1157,79.9678,80.0374,49738.0
2017-09-05 11:20:00,92.05,92.09,92.04,92.07,5424.0,80.0374,80.0722,80.0287,80.0548,5424.0
2017-09-05 11:30:00,92.07,92.23,92.06,92.22,14104.0,80.0548,80.1939,80.0461,80.1852,14104.0
2017-09-05 11:40:00,92.23,92.26,92.13,92.22,5800.0,80.1939,80.22,80.107,80.1852,5800.0
2017-09-05 11:50:00,92.23,92.32,92.21,92.28,7455.0,80.1939,80.2722,80.1765,80.2374,7455.0
2017-09-05 12:00:00,92.26,92.27,91.99,92.0,22368.0,80.22,80.2287,79.9852,79.9939,22368.0
2017-09-05 12:10:00,92.03,92.05,91.94,91.96,10101.0,80.02,80.0374,79.9418,79.9591,10101.0
2017-09-05 12:20:00,91.95,92.01,91.87,91.88,8561.0,79.9505,80.0026,79.8809,79.8896,8561.0
2017-09-05 12:30:00,91.86,91.87,91.7,91.8,18822.0,79.8722,79.8809,79.7331,79.82,18822.0
2017-09-05 12:40:00,91.8,91.86,91.77,91.8,5504.0,79.82,79.8722,79.7939,79.82,5504.0
2017-09-05 12:50:00,91.78,91.89,91.77,91.85,11093.0,79.8026,79.8983,79.7939,79.8635,11093.0
2017-09-05 13:00:00,91.83,91.85,91.7,91.78,20401.0,79.8461,79.8635,79.7331,79.8026,20401.0
2017-09-05 13:10:00,91.77,91.95,91.77,91.95,13358.0,79.7939,79.9505,79.7939,79.9505,13358.0
2017-09-05 13:20:00,91.99,92.0,91.92,91.92,6205.0,79.9852,79.9939,79.9244,79.9244,6205.0
2017-09-05 13:30:00,91.96,91.98,91.87,91.95,10934.0,79.9591,79.9765,79.8809,79.9505,10934.0
2017-09-05 13:40:00,91.97,91.99,91.89,91.93,5720.0,79.9678,79.9852,79.8983,79.9331,5720.0
2017-09-05 13:50:00,91.93,91.99,91.91,91.96,10289.0,79.9331,79.9852,79.9157,79.9591,10289.0
2017-09-05 14:00:00,92.0,92.02,91.96,92.0,6294.0,79.9939,80.0113,79.9591,79.9939,6294.0
2017-09-05 14:10:00,92.0,92.01,91.92,91.94,6989.0,79.9939,80.0026,79.9244,79.9418,6989.0
2017-09-05 14:20:00,91.97,92.08,91.95,92.06,6990.0,79.9678,80.0635,79.9505,80.0461,6990.0
2017-09-05 14:30:00,92.08,92.08,92.02,92.03,4937.0,80.0635,80.0635,80.0113,80.02,4937.0
2017-09-05 14:40:00,92.04,92.07,92.01,92.02,5297.0,80.0287,80.0548,80.0026,80.0113,5297.0
2017-09-05 14:50:00,92.04,92.05,91.95,92.02,5807.0,80.0287,80.0374,79.9505,80.0113,5807.0
2017-09-05 15:00:00,92.0,92.08,91.97,92.04,7298.0,79.9939,80.0635,79.9678,80.0287,7298.0
2017-09-05 15:10:00,92.02,92.06,92.0,92.05,8507.0,80.0113,80.0461,79.9939,80.0374,8507.0
2017-09-05 15:20:00,92.05,92.09,92.0,92.09,14900.0,80.0374,80.0722,79.9939,80.0722,14900.0
2017-09-05 15:30:00,92.09,92.13,92.02,92.05,17278.0,80.0722,80.107,80.0113,80.0374,17278.0
2017-09-05 15:40:00,92.03,92.1,92.01,92.1,34412.0,80.02,80.0809,80.0026,80.0809,34412.0
2017-09-05 15:50:00,92.12,92.22,92.06,92.2,57655.0,80.0983,80.1852,80.0461,80.1678,57655.0
2017-09-06 09:30:00,92.39,92.39,92.0,92.19,19046.0,80.333,80.333,79.9939,80.1591,19046.0
2017-09-06 09:40:00,92.16,92.24,92.02,92.1,78586.0,80.133,80.2026,80.0113,80.0809,78586.0
2017-09-06 09:50:00,92.13,92.27,92.04,92.25,8331.0,80.107,80.2287,80.0287,80.2113,8331.0
2017-09-06 10:00:00,92.24,92.24,92.09,92.09,10789.0,80.2026,80.2026,80.0722,80.0722,10789.0
2017-09-06 10:10:00,92.08,92.11,91.89,91.9,12386.0,80.0635,80.0896,79.8983,79.907,12386.0
2017-09-06 10:20:00,91.87,91.95,91.86,91.93,12049.0,79.8809,79.9505,79.8722,79.9331,12049.0
2017-09-06 10:30:00,91.94,92.01,91.87,91.9,14895.0,79.9418,80.0026,79.8809,79.907,14895.0
2017-09-06 10:40:00,91.95,92.06,91.89,92.06,23082.0,79.9505,80.0461,79.8983,80.0461,23082.0
2017-09-06 10:50:00,92.06,92.08,91.99,92.03,11805.0,80.0461,80.0635,79.9852,80.02,11805.0
2017-09-06 11:00:00,92.03,92.1,91.96,91.98,8800.0,80.02,80.0809,79.9591,79.9765,8800.0
2017-09-06 11:10:00,91.97,92.03,91.94,92.01,12323.0,79.9678,80.02,79.9418,80.0026,12323.0
2017-09-06 11:20:00,92.02,92.07,91.99,92.04,8045.0,80.0113,80.0548,79.9852,80.0287,8045.0
2017-09-06 11:30:00,92.04,92.19,92.0,92.12,7282.0,80.0287,80.1591,79.9939,80.0983,7282.0
2017-09-06 11:40:00,92.11,92.16,92.06,92.16,6701.0,80.0896,80.133,80.0461,80.133,6701.0
2017-09-06 11:50:00,92.2,92.2,92.13,92.18,10457.0,80.1678,80.1678,80.107,80.1504,10457.0
2017-09-06 12:00:00,92.16,92.22,92.14,92.2,10966.0,80.133,80.1852,80.1157,80.1678,10966.0
2017-09-06 12:10:00,92.22,92.27,92.17,92.18,10333.0,80.1852,80.2287,80.1417,80.1504,10333.0
2017-09-06 12:20:00,92.2,92.23,92.16,92.22,5564.0,80.1678,80.1939,80.133,80.1852,5564.0
2017-09-06 12:30:00,92.23,92.28,92.2,92.26,8793.0,80.1939,80.2374,80.1678,80.22,8793.0
2017-09-06 12:40:00,92.26,92.31,92.24,92.29,9418.0,80.22,80.2635,80.2026,80.2461,9418.0
2017-09-06 12:50:00,92.31,92.4,92.31,92.35,11243.0,80.2635,80.3417,80.2635,80.2983,11243.0
2017-09-06 13:00:00,92.35,92.4,92.35,92.35,7227.0,80.2983,80.3417,80.2983,80.2983,7227.0
2017-09-06 13:10:00,92.36,92.41,92.34,92.37,9346.0,80.3069,80.3504,80.2896,80.3156,9346.0
2017-09-06 13:20:00,92.37,92.4,92.34,92.37,9757.0,80.3156,80.3417,80.2896,80.3156,9757.0
2017-09-06 13:30:00,92.37,92.44,92.37,92.43,6829.0,80.3156,80.3765,80.3156,80.3678,6829.0
2017-09-06 13:40:00,92.46,92.46,92.31,92.35,8644.0,80.3939,80.3939,80.2635,80.2983,8644.0
2017-09-06 13:50:00,92.32,92.34,92.29,92.33,60568.0,80.2722,80.2896,80.2461,80.2809,60568.0
2017-09-06 14:00:00,92.34,92.48,92.34,92.46,21420.0,80.2896,80.4113,80.2896,80.3939,21420.0
2017-09-06 14:10:00,92.49,92.61,92.49,92.61,16308.0,80.42,80.5243,80.42,80.5243,16308.0
2017-09-06 14:20:00,92.6,92.61,92.51,92.59,11581.0,80.5156,80.5243,80.4374,80.5069,11581.0
2017-09-06 14:30:00,92.57,92.57,92.48,92.51,6356.0,80.4895,80.4895,80.4113,80.4374,6356.0
2017-09-06 14:40:00,92.51,92.54,92.48,92.51,14004.0,80.4374,80.4635,80.4113,80.4374,14004.0
2017-09-06 14:50:00,92.5,92.52,92.47,92.48,12227.0,80.4287,80.4461,80.4026,80.4113,12227.0
2017-09-06 15:00:00,92.5,92.53,92.47,92.48,10818.0,80.4287,80.4548,80.4026,80.4113,10818.0
2017-09-06 15:10:00,92.48,92.55,92.48,92.54,8765.0,80.4113,80.4722,80.4113,80.4635,8765.0
2017-09-06 15:20:00,92.54,92.58,92.54,92.55,11138.0,80.4635,80.4982,80.4635,80.4722,11138.0
2017-09-06 15:30:00,92.54,92.56,92.52,92.54,15928.0,80.4635,80.4808,80.4461,80.4635,15928.0
2017-09-06 15:40:00,92.54,92.57,92.52,92.54,21373.0,80.4635,80.4895,80.4461,80.4635,21373.0
2017-09-06 15:50:00,92.54,92.56,92.43,92.47,61467.0,80.4635,80.4808,80.3678,80.4026,61467.0
2017-09-07 09:30:00,92.65,92.83,92.23,92.25,28358.0,80.5591,80.7156,80.1939,80.2113,28358.0
2017-09-07 09:40:00,92.25,92.63,92.25,92.34,32271.0,80.2113,80.5417,80.2113,80.2896,32271.0
2017-09-07 09:50:00,92.32,92.67,92.31,92.65,19357.0,80.2722,80.5765,80.2635,80.5591,19357.0
2017-09-07 10:00:00,92.69,92.7,92.56,92.64,8355.0,80.5939,80.6026,80.4808,80.5504,8355.0
2017-09-07 10:10:00,92.65,92.65,92.38,92.38,34211.0,80.5591,80.5591,80.3243,80.3243,34211.0
2017-09-07 10:20:00,92.38,92.53,92.38,92.5,8409.0,80.3243,80.4548,80.3243,80.4287,8409.0
2017-09-07 10:30:00,92.47,92.67,92.47,92.64,4378.0,80.4026,80.5765,80.4026,80.5504,4378.0
2017-09-07 10:40:00,92.65,92.74,92.65,92.74,7978.0,80.5591,80.6374,80.5591,80.6374,7978.0
2017-09-07 10:50:00,92.73,92.84,92.73,92.79,9399.0,80.6287,80.7243,80.6287,80.6808,9399.0
2017-09-07 11:00:00,92.81,92.83,92.71,92.83,6877.0,80.6982,80.7156,80.6113,80.7156,6877.0
2017-09-07 11:10:00,92.83,92.84,92.74,92.75,6660.0,80.7156,80.7243,80.6374,80.6461,6660.0
2017-09-07 11:20:00,92.74,92.8,92.72,92.8,7926.0,80.6374,80.6895,80.62,80.6895,7926.0
2017-09-07 11:30:00,92.82,92.83,92.74,92.78,7815.0,80.7069,80.7156,80.6374,80.6721,7815.0
2017-09-07 11:40:00,92.76,92.81,92.74,92.8,6971.0,80.6547,80.6982,80.6374,80.6895,6971.0
2017-09-07 11:50:00,92.78,92.81,92.74,92.78,21490.0,80.6721,80.6982,80.6374,80.6721,21490.0
2017-09-07 12:00:00,92.77,92.81,92.63,92.69,77549.0,80.6634,80.6982,80.5417,80.5939,77549.0
2017-09-07 12:10:00,92.69,92.75,92.6,92.62,47690.0,80.5939,80.6461,80.5156,80.533,47690.0
2017-09-07 12:20:00,92.6,92.68,92.6,92.64,11562.0,80.5156,80.5852,80.5156,80.5504,11562.0
2017-09-07 12:30:00,92.65,92.69,92.62,92.69,10000.0,80.5591,80.5939,80.533,80.5939,10000.0
2017-09-07 12:40:00,92.67,92.71,92.65,92.66,15280.0,80.5765,80.6113,80.5591,80.5678,15280.0
2017-09-07 12:50:00,92.67,92.67,92.59,92.65,9491.0,80.5765,80.5765,80.5069,80.5591,9491.0
2017-09-07 13:00:00,92.65,92.67,92.63,92.65,11132.0,80.5591,80.5765,80.5417,80.5591,11132.0
2017-09-07 13:10:00,92.67,92.78,92.67,92.78,36765.0,80.5765,80.6721,80.5765,80.6721,36765.0
2017-09-07 13:20:00,92.77,92.79,92.65,92.69,10366.0,80.6634,80.6808,80.5591,80.5939,10366.0
2017-09-07 13:30:00,92.71,92.78,92.7,92.74,9006.0,80.6113,80.6721,80.6026,80.6374,9006.0
2017-09-07 13:40:00,92.73,92.79,92.7,92.76,13113.0,80.6287,80.6808,80.6026,80.6547,13113.0
2017-09-07 13:50:00,92.76,92.77,92.68,92.7,8957.0,80.6547,80.6634,80.5852,80.6026,8957.0
2017-09-07 14:00:00,92.7,92.74,92.69,92.71,8805.0,80.6026,80.6374,80.5939,80.6113,8805.0
2017-09-07 14:10:00,92.73,92.74,92.68,92.69,7038.0,80.6287,80.6374,80.5852,80.5939,7038.0
2017-09-07 14:20:00,92.68,92.68,92.64,92.64,10140.0,80.5852,80.5852,80.5504,80.5504,10140.0
2017-09-07 14:30:00,92.65,92.66,92.6,92.62,7485.0,80.5591,80.5678,80.5156,80.533,7485.0
2017-09-07 14:40:00,92.6,92.62,92.57,92.57,5162.0,80.5156,80.533,80.4895,80.4895,5162.0
2017-09-07 14:50:00,92.58,92.58,92.49,92.52,19944.0,80.4982,80.4982,80.42,80.4461,19944.0
2017-09-07 15:00:00,92.52,92.54,92.46,92.53,15592.0,80.4461,80.4635,80.3939,80.4548,15592.0
2017-09-07 15:10:00,92.53,92.53,92.49,92.5,10076.0,80.4548,80.4548,80.42,80.4287,10076.0
2017-09-07 15:20:00,92.5,92.52,92.44,92.45,35382.0,80.4287,80.4461,80.3765,80.3852,35382.0
2017-09-07 15:30:00,92.45,92.51,92.42,92.51,33126.0,80.3852,80.4374,80.3591,80.4374,33126.0
2017-09-07 15:40:00,92.51,92.54,92.45,92.52,42490.0,80.4374,80.4635,80.3852,80.4461,42490.0
2017-09-07 15:50:00,92.51,92.52,92.47,92.49,78343.0,80.4374,80.4461,80.4026,80.42,78343.0
2017-09-08 09:30:00,92.51,92.72,92.15,92.21,12730.0,80.4374,80.62,80.1244,80.1765,12730.0
2017-09-08 09:40:00,92.25,92.29,92.16,92.2,16458.0,80.2113,80.2461,80.133,80.1678,16458.0
2017-09-08 09:50:00,92.2,92.33,92.13,92.33,70221.0,80.1678,80.2809,80.107,80.2809,70221.0
2017-09-08 10:00:00,92.37,92.48,92.3,92.39,15600.0,80.3156,80.4113,80.2548,80.333,15600.0
2017-09-08 10:10:00,92.37,92.41,92.24,92.39,26605.0,80.3156,80.3504,80.2026,80.333,26605.0
2017-09-08 10:20:00,92.39,92.41,92.3,92.33,4675.0,80.333,80.3504,80.2548,80.2809,4675.0
2017-09-08 10:30:00,92.31,92.37,92.26,92.33,15240.0,80.2635,80.3156,80.22,80.2809,15240.0
2017-09-08 10:40:00,92.32,92.42,92.31,92.37,6801.0,80.2722,80.3591,80.2635,80.3156,6801.0
2017-09-08 10:50:00,92.38,92.47,92.36,92.38,7012.0,80.3243,80.4026,80.3069,80.3243,7012.0
2017-09-08 11:00:00,92.36,92.39,92.25,92.27,14425.0,80.3069,80.333,80.2113,80.2287,14425.0
2017-09-08 11:10:00,92.27,92.32,92.24,92.24,18205.0,80.2287,80.2722,80.2026,80.2026,18205.0
2017-09-08 11:20:00,92.24,92.33,92.23,92.31,12993.0,80.2026,80.2809,80.1939,80.2635,12993.0
2017-09-08 11:30:00,92.32,92.32,92.26,92.26,13273.0,80.2722,80.2722,80.22,80.22,13273.0
2017-09-08 11:40:00,92.27,92.3,92.22,92.27,15109.0,80.2287,80.2548,80.1852,80.2287,15109.0
2017-09-08 11:50:00,92.26,92.27,92.22,92.22,12323.0,80.22,80.2287,80.1852,80.1852,12323.0
2017-09-08 12:00:00,92.22,92.29,92.22,92.29,13389.0,80.1852,80.2461,80.1852,80.2461,13389.0
2017-09-08 12:10:00,92.28,92.31,92.27,92.28,9465.0,80.2374,80.2635,80.2287,80.2374,9465.0
2017-09-08 12:20:00,92.28,92.36,92.28,92.36,9750.0,80.2374,80.3069,80.2374,80.3069,9750.0
2017-09-08 12:30:00,92.36,92.44,92.36,92.44,13720.0,80.3069,80.3765,80.3069,80.3765,13720.0
2017-09-08 12:40:00,92.44,92.5,92.43,92.49,11527.0,80.3765,80.4287,80.3678,80.42,11527.0
2017-09-08 12:50:00,92.5,92.51,92.43,92.44,10355.0,80.4287,80.4374,80.3678,80.3765,10355.0
2017-09-08 13:00:00,92.44,92.64,92.44,92.64,24902.0,80.3765,80.5504,80.3765,80.5504,24902.0
2017-09-08 13:10:00,92.65,92.65,92.58,92.62,14227.0,80.5591,80.5591,80.4982,80.533,14227.0
2017-09-08 13:20:00,92.62,92.62,92.6,92.6,33057.0,80.533,80.533,80.5156,80.5156,33057.0
2017-09-08 13:30:00,92.62,92.62,92.55,92.57,8717.0,80.533,80.533,80.4722,80.4895,8717.0
2017-09-08 13:40:00,92.56,92.56,92.51,92.52,9681.0,80.4808,80.4808,80.4374,80.4461,9681.0
2017-09-08 13:50:00,92.52,92.52,92.48,92.5,9037.0,80.4461,80.4461,80.4113,80.4287,9037.0
2017-09-08 14:00:00,92.49,92.5,92.48,92.48,6760.0,80.42,80.4287,80.4113,80.4113,6760.0
2017-09-08 14:10:00,92.49,92.5,92.47,92.48,9111.0,80.42,80.4287,80.4026,80.4113,9111.0
2017-09-08 14:20:00,92.48,92.49,92.41,92.42,7994.0,80.4113,80.42,80.3504,80.3591,7994.0
2017-09-08 14:30:00,92.42,92.43,92.4,92.4,4729.0,80.3591,80.3678,80.3417,80.3417,4729.0
2017-09-08 14:40:00,92.39,92.42,92.34,92.36,26510.0,80.333,80.3591,80.2896,80.3069,26510.0
2017-09-08 14:50:00,92.36,92.37,92.24,92.32,61009.0,80.3069,80.3156,80.2026,80.2722,61009.0
2017-09-08 15:00:00,92.32,92.35,92.27,92.33,28555.0,80.2722,80.2983,80.2287,80.2809,28555.0
2017-09-08 15:10:00,92.33,92.35,92.22,92.22,55731.0,80.2809,80.2983,80.1852,80.1852,55731.0
2017-09-08 15:20:00,92.22,92.32,92.21,92.27,19882.0,80.1852,80.2722,80.1765,80.2287,19882.0
2017-09-08 15:30:00,92.26,92.33,92.25,92.33,24700.0,80.22,80.2809,80.2113,80.2809,24700.0
2017-09-08 15:40:00,92.32,92.37,92.28,92.36,54201.0,80.2722,80.3156,80.2374,80.3069,54201.0
2017-09-08 15:50:00,92.35,92.35,92.28,92.31,77943.0,80.2983,80.2983,80.2374,80.2635,77943.0
2017-09-11 09:30:00,92.8,92.95,92.48,92.8,19345.0,80.6895,80.82,80.4113,80.6895,19345.0
2017-09-11 09:40:00,92.89,93.09,92.84,92.93,12939.0,80.7678,80.9417,80.7243,80.8026,12939.0
2017-09-11 09:50:00,92.95,93.07,92.8,92.8,6631.0,80.82,80.9243,80.6895,80.6895,6631.0
2017-09-11 10:00:00,92.78,92.95,92.71,92.88,22202.0,80.6721,80.82,80.6113,80.7591,22202.0
2017-09-11 10:10:00,92.89,92.96,92.85,92.93,8299.0,80.7678,80.8286,80.733,80.8026,8299.0
2017-09-11 10:20:00,92.93,92.97,92.9,92.95,19003.0,80.8026,80.8373,80.7765,80.82,19003.0
2017-09-11 10:30:00,92.98,92.98,92.86,92.86,8885.0,80.846,80.846,80.7417,80.7417,8885.0
2017-09-11 10:40:00,92.87,92.91,92.81,92.87,23977.0,80.7504,80.7852,80.6982,80.7504,23977.0
2017-09-11 10:50:00,92.87,92.89,92.81,92.81,4497.0,80.7504,80.7678,80.6982,80.6982,4497.0
2017-09-11 11:00:00,92.81,92.89,92.8,92.86,11471.0,80.6982,80.7678,80.6895,80.7417,11471.0
2017-09-11 11:10:00,92.85,92.93,92.83,92.91,13421.0,80.733,80.8026,80.7156,80.7852,13421.0
2017-09-11 11:20:00,92.91,92.92,92.72,92.75,18446.0,80.7852,80.7939,80.62,80.6461,18446.0
2017-09-11 11:30:00,92.78,92.82,92.72,92.8,13412.0,80.6721,80.7069,80.62,80.6895,13412.0
2017-09-11 11:40:00,92.78,92.82,92.73,92.74,8722.0,80.6721,80.7069,80.6287,80.6374,8722.0
2017-09-11 11:50:00,92.74,92.78,92.73,92.76,7630.0,80.6374,80.6721,80.6287,80.6547,7630.0
2017-09-11 12:00:00,92.77,92.84,92.76,92.83,6184.0,80.6634,80.7243,80.6547,80.7156,6184.0
2017-09-11 12:10:00,92.83,92.87,92.82,92.86,6485.0,80.7156,80.7504,80.7069,80.7417,6485.0
2017-09-11 12:20:00,92.86,92.93,92.85,92.9,6661.0,80.7417,80.8026,80.733,80.7765,6661.0
2017-09-11 12:30:00,92.91,92.96,92.89,92.96,6000.0,80.7852,80.8286,80.7678,80.8286,6000.0
2017-09-11 12:40:00,92.97,93.04,92.97,92.99,6454.0,80.8373,80.8982,80.8373,80.8547,6454.0
2017-09-11 12:50:00,92.99,93.0,92.94,92.94,5795.0,80.8547,80.8634,80.8113,80.8113,5795.0
2017-09-11 13:00:00,92.97,93.01,92.96,92.96,8676.0,80.8373,80.8721,80.8286,80.8286,8676.0
2017-09-11 13:10:00,92.96,93.0,92.95,92.97,6900.0,80.8286,80.8634,80.82,80.8373,6900.0
2017-09-11 13:20:00,92.98,93.01,92.96,92.98,6837.0,80.846,80.8721,80.8286,80.846,6837.0
2017-09-11 13:30:00,92.98,93.02,92.97,93.01,5201.0,80.846,80.8808,80.8373,80.8721,5201.0
2017-09-11 13:40:00,93.0,93.0,92.91,92.97,8907.0,80.8634,80.8634,80.7852,80.8373,8907.0
2017-09-11 13:50:00,92.97,92.99,92.94,92.98,7794.0,80.8373,80.8547,80.8113,80.846,7794.0
2017-09-11 14:00:00,92.98,93.02,92.98,92.99,8655.0,80.846,80.8808,80.846,80.8547,8655.0
2017-09-11 14:10:00,93.0,93.01,92.93,92.96,11936.0,80.8634,80.8721,80.8026,80.8286,11936.0
2017-09-11 14:20:00,92.96,92.96,92.91,92.92,7760.0,80.8286,80.8286,80.7852,80.7939,7760.0
2017-09-11 14:30:00,92.92,92.96,92.91,92.94,13515.0,80.7939,80.8286,80.7852,80.8113,13515.0
2017-09-11 14:40:00,92.94,92.94,92.91,92.92,9645.0,80.8113,80.8113,80.7852,80.7939,9645.0
2017-09-11 14:50:00,92.91,92.93,92.88,92.89,10235.0,80.7852,80.8026,80.7591,80.7678,10235.0
2017-09-11 15:00:00,92.9,92.98,92.89,92.95,15271.0,80.7765,80.846,80.7678,80.82,15271.0
2017-09-11 15:10:00,92.95,93.0,92.95,92.98,16950.0,80.82,80.8634,80.82,80.846,16950.0
2017-09-11 15:20:00,92.98,93.13,92.97,93.12,30006.0,80.846,80.9765,80.8373,80.9678,30006.0
2017-09-11 15:30:00,93.12,93.19,93.04,93.17,48791.0,80.9678,81.0286,80.8982,81.0112,48791.0
2017-09-11 15:40:00,93.17,93.33,93.15,93.33,56027.0,81.0112,81.1504,80.9938,81.1504,56027.0
2017-09-11 15:50:00,93.32,93.39,93.29,93.39,137600.0,81.1417,81.2025,81.1156,81.2025,137600.0
2017-09-12 09:30:00,93.5,93.73,93.33,93.34,18215.0,81.2982,81.4982,81.1504,81.1591,18215.0
2017-09-12 09:40:00,93.37,93.52,93.29,93.51,12429.0,81.1851,81.3156,81.1156,81.3069,12429.0
2017-09-12 09:50:00,93.51,93.59,93.45,93.5,6974.0,81.3069,81.3764,81.2547,81.2982,6974.0
2017-09-12 10:00:00,93.52,93.63,93.45,93.45,5231.0,81.3156,81.4112,81.2547,81.2547,5231.0
2017-09-12 10:10:00,93.45,93.52,93.42,93.47,11950.0,81.2547,81.3156,81.2286,81.2721,11950.0
2017-09-12 10:20:00,93.46,93.49,93.37,93.39,8336.0,81.2634,81.2895,81.1851,81.2025,8336.0
2017-09-12 10:30:00,93.41,93.42,93.27,93.3,20195.0,81.2199,81.2286,81.0982,81.1243,20195.0
2017-09-12 10:40:00,93.31,93.35,93.23,93.23,10719.0,81.133,81.1677,81.0634,81.0634,10719.0
2017-09-12 10:50:00,93.25,93.3,93.18,93.3,26876.0,81.0808,81.1243,81.0199,81.1243,26876.0
2017-09-12 11:00:00,93.27,93.29,93.22,93.26,5890.0,81.0982,81.1156,81.0547,81.0895,5890.0
2017-09-12 11:10:00,93.28,93.32,93.15,93.2,16073.0,81.1069,81.1417,80.9938,81.0373,16073.0
2017-09-12 11:20:00,93.14,93.25,93.09,93.14,11063.0,80.9852,81.0808,80.9417,80.9852,11063.0
2017-09-12 11:30:00,93.14,93.19,93.11,93.13,6026.0,80.9852,81.0286,80.9591,80.9765,6026.0
2017-09-12 11:40:00,93.17,93.19,93.06,93.06,5694.0,81.0112,81.0286,80.9156,80.9156,5694.0
2017-09-12 11:50:00,93.07,93.07,92.95,92.95,9697.0,80.9243,80.9243,80.82,80.82,9697.0
2017-09-12 12:00:00,92.96,93.0,92.95,92.98,5316.0,80.8286,80.8634,80.82,80.846,5316.0
2017-09-12 12:10:00,93.0,93.05,92.96,93.03,4953.0,80.8634,80.9069,80.8286,80.8895,4953.0
2017-09-12 12:20:00,93.06,93.14,93.05,93.14,4521.0,80.9156,80.9852,80.9069,80.9852,4521.0
2017-09-12 12:30:00,93.12,93.15,93.08,93.08,8154.0,80.9678,80.9938,80.933,80.933,8154.0
2017-09-12 12:40:00,93.07,93.08,93.04,93.06,5267.0,80.9243,80.933,80.8982,80.9156,5267.0
2017-09-12 12:50:00,93.05,93.11,93.05,93.06,10847.0,80.9069,80.9591,80.9069,80.9156,10847.0
2017-09-12 13:00:00,93.06,93.08,93.04,93.05,21369.0,80.9156,80.933,80.8982,80.9069,21369.0
2017-09-12 13:10:00,93.03,93.05,93.02,93.04,12633.0,80.8895,80.9069,80.8808,80.8982,12633.0
2017-09-12 13:20:00,93.05,93.07,93.02,93.06,8865.0,80.9069,80.9243,80.8808,80.9156,8865.0
2017-09-12 13:30:00,93.07,93.09,93.07,93.09,10234.0,80.9243,80.9417,80.9243,80.9417,10234.0
2017-09-12 13:40:00,93.09,93.2,93.06,93.19,8483.0,80.9417,81.0373,80.9156,81.0286,8483.0
2017-09-12 13:50:00,93.2,93.21,93.1,93.13,7568.0,81.0373,81.046,80.9504,80.9765,7568.0
2017-09-12 14:00:00,93.12,93.17,93.07,93.17,5381.0,80.9678,81.0112,80.9243,81.0112,5381.0
2017-09-12 14:10:00,93.19,93.19,93.13,93.15,7938.0,81.0286,81.0286,80.9765,80.9938,7938.0
2017-09-12 14:20:00,93.14,93.19,93.13,93.17,9001.0,80.9852,81.0286,80.9765,81.0112,9001.0
2017-09-12 14:30:00,93.16,93.21,93.13,93.21,10734.0,81.0025,81.046,80.9765,81.046,10734.0
2017-09-12 14:40:00,93.19,93.24,93.17,93.18,9889.0,81.0286,81.0721,81.0112,81.0199,9889.0
2017-09-12 14:50:00,93.16,93.29,93.16,93.24,14545.0,81.0025,81.1156,81.0025,81.0721,14545.0
2017-09-12 15:00:00,93.25,93.28,93.17,93.27,15075.0,81.0808,81.1069,81.0112,81.0982,15075.0
2017-09-12 15:10:00,93.27,93.32,93.24,93.3,16973.0,81.0982,81.1417,81.0721,81.1243,16973.0
2017-09-12 15:20:00,93.32,93.34,93.3,93.32,14301.0,81.1417,81.1591,81.1243,81.1417,14301.0
2017-09-12 15:30:00,93.31,93.33,93.29,93.31,21597.0,81.133,81.1504,81.1156,81.133,21597.0
2017-09-12 15:40:00,93.31,93.31,93.27,93.27,64504.0,81.133,81.133,81.0982,81.0982,64504.0
2017-09-12 15:50:00,93.27,93.31,93.24,93.31,92825.0,81.0982,81.133,81.0721,81.133,92825.0
2017-09-13 09:30:00,93.08,93.18,92.99,93.06,14948.0,80.933,81.0199,80.8547,80.9156,14948.0
2017-09-13 09:40:00,93.08,93.1,92.96,92.96,12109.0,80.933,80.9504,80.8286,80.8286,12109.0
2017-09-13 09:50:00,92.97,93.11,92.96,93.02,106821.0,80.8373,80.9591,80.8286,80.8808,106821.0
2017-09-13 10:00:00,92.99,93.0,92.87,92.88,7852.0,80.8547,80.8634,80.7504,80.7591,7852.0
2017-09-13 10:10:00,92.86,92.86,92.76,92.79,11466.0,80.7417,80.7417,80.6547,80.6808,11466.0
2017-09-13 10:20:00,92.78,92.78,92.45,92.51,56999.0,80.6721,80.6721,80.3852,80.4374,56999.0
2017-09-13 10:30:00,92.55,92.62,92.43,92.47,14053.0,80.4722,80.533,80.3678,80.4026,14053.0
2017-09-13 10:40:00,92.48,92.54,92.44,92.48,7829.0,80.4113,80.4635,80.3765,80.4113,7829.0
2017-09-13 10:50:00,92.47,92.55,92.45,92.48,11355.0,80.4026,80.4722,80.3852,80.4113,11355.0
2017-09-13 11:00:00,92.48,92.57,92.47,92.51,6770.0,80.4113,80.4895,80.4026,80.4374,6770.0
2017-09-13 11:10:00,92.51,92.56,92.5,92.56,15099.0,80.4374,80.4808,80.4287,80.4808,15099.0
2017-09-13 11:20:00,92.54,92.57,92.5,92.5,7351.0,80.4635,80.4895,80.4287,80.4287,7351.0
2017-09-13 11:30:00,92.52,92.62,92.51,92.6,14390.0,80.4461,80.533,80.4374,80.5156,14390.0
2017-09-13 11:40:00,92.62,92.66,92.58,92.6,10000.0,80.533,80.5678,80.4982,80.5156,10000.0
2017-09-13 11:50:00,92.6,92.65,92.59,92.6,5616.0,80.5156,80.5591,80.5069,80.5156,5616.0
2017-09-13 12:00:00,92.62,92.75,92.6,92.73,27712.0,80.533,80.6461,80.5156,80.6287,27712.0
2017-09-13 12:10:00,92.74,92.79,92.7,92.7,11866.0,80.6374,80.6808,80.6026,80.6026,11866.0
2017-09-13 12:20:00,92.71,92.77,92.71,92.73,6500.0,80.6113,80.6634,80.6113,80.6287,6500.0
2017-09-13 12:30:00,92.76,92.76,92.71,92.73,4167.0,80.6547,80.6547,80.6113,80.6287,4167.0
2017-09-13 12:40:00,92.72,92.77,92.7,92.75,7283.0,80.62,80.6634,80.6026,80.6461,7283.0
2017-09-13 12:50:00,92.76,92.76,92.71,92.72,4614.0,80.6547,80.6547,80.6113,80.62,4614.0
2017-09-13 13:00:00,92.72,92.74,92.67,92.67,6244.0,80.62,80.6374,80.5765,80.5765,6244.0
2017-09-13 13:10:00,92.71,92.73,92.65,92.73,6250.0,80.6113,80.6287,80.5591,80.6287,6250.0
2017-09-13 13:20:00,92.73,92.73,92.68,92.73,7622.0,80.6287,80.6287,80.5852,80.6287,7622.0
2017-09-13 13:30:00,92.73,92.77,92.67,92.69,7146.0,80.6287,80.6634,80.5765,80.5939,7146.0
2017-09-13 13:40:00,92.67,92.71,92.65,92.65,5782.0,80.5765,80.6113,80.5591,80.5591,5782.0
2017-09-13 13:50:00,92.67,92.69,92.61,92.61,6713.0,80.5765,80.5939,80.5243,80.5243,6713.0
2017-09-13 14:00:00,92.61,92.63,92.56,92.62,5273.0,80.5243,80.5417,80.4808,80.533,5273.0
2017-09-13 14:10:00,92.61,92.7,92.58,92.66,12824.0,80.5243,80.6026,80.4982,80.5678,12824.0
2017-09-13 14:20:00,92.67,92.68,92.62,92.63,5582.0,80.5765,80.5852,80.533,80.5417,5582.0
2017-09-13 14:30:00,92.64,92.68,92.6,92.6,13017.0,80.5504,80.5852,80.5156,80.5156,13017.0
2017-09-13 14:40:00,92.61,92.68,92.6,92.67,11866.0,80.5243,80.5852,80.5156,80.5765,11866.0
2017-09-13 14:50:00,92.69,92.69,92.6,92.62,11886.0,80.5939,80.5939,80.5156,80.533,11886.0
2017-09-13 15:00:00,92.62,92.67,92.61,92.66,6955.0,80.533,80.5765,80.5243,80.5678,6955.0
2017-09-13 15:10:00,92.65,92.65,92.59,92.63,17806.0,80.5591,80.5591,80.5069,80.5417,17806.0
2017-09-13 15:20:00,92.63,92.64,92.6,92.6,17580.0,80.5417,80.5504,80.5156,80.5156,17580.0
2017-09-13 15:30:00,92.6,92.61,92.49,92.49,26958.0,80.5156,80.5243,80.42,80.42,26958.0
2017-09-13 15:40:00,92.49,92.52,92.44,92.45,51465.0,80.42,80.4461,80.3765,80.3852,51465.0
2017-09-13 15:50:00,92.45,92.5,92.41,92.42,75935.0,80.3852,80.4287,80.3504,80.3591,75935.0
2017-09-14 09:30:00,92.1,92.48,91.89,91.89,26272.0,80.333,80.6645,80.1498,80.1498,26272.0
2017-09-14 09:40:00,91.97,92.1,91.81,91.84,31722.0,80.2196,80.333,80.0801,80.1062,31722.0
2017-09-14 09:50:00,91.84,91.88,91.81,91.85,6704.0,80.1062,80.1411,80.0801,80.1149,6704.0
2017-09-14 10:00:00,91.84,91.93,91.78,91.82,14168.0,80.1062,80.1847,80.0539,80.0888,14168.0
2017-09-14 10:10:00,91.82,92.0,91.81,91.84,13955.0,80.0888,80.2458,80.0801,80.1062,13955.0
2017-09-14 10:20:00,91.86,92.03,91.85,92.03,7900.0,80.1237,80.2719,80.1149,80.2719,7900.0
2017-09-14 10:30:00,92.04,92.13,91.95,92.1,11498.0,80.2807,80.3592,80.2022,80.333,11498.0
2017-09-14 10:40:00,92.13,92.13,91.97,92.0,5431.0,80.3592,80.3592,80.2196,80.2458,5431.0
2017-09-14 10:50:00,91.97,92.04,91.88,91.88,9280.0,80.2196,80.2807,80.1411,80.1411,9280.0
2017-09-14 11:00:00,91.87,91.99,91.87,91.95,5613.0,80.1324,80.2371,80.1324,80.2022,5613.0
2017-09-14 11:10:00,91.97,92.07,91.94,92.03,8865.0,80.2196,80.3068,80.1934,80.2719,8865.0
2017-09-14 11:20:00,92.03,92.14,92.03,92.07,5906.0,80.2719,80.3679,80.2719,80.3068,5906.0
2017-09-14 11:30:00,92.06,92.06,91.97,92.0,6831.0,80.2981,80.2981,80.2196,80.2458,6831.0
2017-09-14 11:40:00,92.01,92.17,92.0,92.07,20094.0,80.2545,80.3941,80.2458,80.3068,20094.0
2017-09-14 11:50:00,92.09,92.3,92.09,92.3,14642.0,80.3243,80.5075,80.3243,80.5075,14642.0
2017-09-14 12:00:00,92.28,92.3,92.19,92.2,19683.0,80.49,80.5075,80.4115,80.4202,19683.0
2017-09-14 12:10:00,92.2,92.2,92.14,92.15,10678.0,80.4202,80.4202,80.3679,80.3766,10678.0
2017-09-14 12:20:00,92.17,92.18,92.1,92.13,11756.0,80.3941,80.4028,80.333,80.3592,11756.0
2017-09-14 12:30:00,92.13,92.17,92.11,92.13,9566.0,80.3592,80.3941,80.3417,80.3592,9566.0
2017-09-14 12:40:00,92.13,92.17,92.12,92.16,8531.0,80.3592,80.3941,80.3504,80.3853,8531.0
2017-09-14 12:50:00,92.16,92.2,92.15,92.17,10146.0,80.3853,80.4202,80.3766,80.3941,10146.0
2017-09-14 13:00:00,92.17,92.21,92.11,92.12,16289.0,80.3941,80.4289,80.3417,80.3504,16289.0
2017-09-14 13:10:00,92.12,92.14,92.08,92.09,8511.0,80.3504,80.3679,80.3156,80.3243,8511.0
2017-09-14 13:20:00,92.09,92.1,92.03,92.09,8955.0,80.3243,80.333,80.2719,80.3243,8955.0
2017-09-14 13:30:00,92.08,92.1,92.04,92.04,5401.0,80.3156,80.333,80.2807,80.2807,5401.0
2017-09-14 13:40:00,92.05,92.1,92.04,92.08,8585.0,80.2894,80.333,80.2807,80.3156,8585.0
2017-09-14 13:50:00,92.07,92.1,92.04,92.05,13576.0,80.3068,80.333,80.2807,80.2894,13576.0
2017-09-14 14:00:00,92.06,92.18,92.06,92.13,12302.0,80.2981,80.4028,80.2981,80.3592,12302.0
2017-09-14 14:10:00,92.13,92.17,92.12,92.16,7248.0,80.3592,80.3941,80.3504,80.3853,7248.0
2017-09-14 14:20:00,92.16,92.21,92.16,92.19,7749.0,80.3853,80.4289,80.3853,80.4115,7749.0
2017-09-14 14:30:00,92.19,92.27,92.19,92.23,12922.0,80.4115,80.4813,80.4115,80.4464,12922.0
2017-09-14 14:40:00,92.23,92.26,92.2,92.26,9830.0,80.4464,80.4726,80.4202,80.4726,9830.0
2017-09-14 14:50:00,92.27,92.27,92.23,92.24,13008.0,80.4813,80.4813,80.4464,80.4551,13008.0
2017-09-14 15:00:00,92.23,92.23,92.17,92.19,20708.0,80.4464,80.4464,80.3941,80.4115,20708.0
2017-09-14 15:10:00,92.19,92.22,92.15,92.15,17494.0,80.4115,80.4377,80.3766,80.3766,17494.0
2017-09-14 15:20:00,92.16,92.16,92.11,92.12,17675.0,80.3853,80.3853,80.3417,80.3504,17675.0
2017-09-14 15:30:00,92.13,92.13,92.08,92.11,32362.0,80.3592,80.3592,80.3156,80.3417,32362.0
2017-09-14 15:40:00,92.11,92.11,92.03,92.05,42741.0,80.3417,80.3417,80.2719,80.2894,42741.0
2017-09-14 15:50:00,92.05,92.14,92.04,92.13,113618.0,80.2894,80.3679,80.2807,80.3592,113618.0
2017-09-15 09:30:00,92.06,92.33,91.89,91.98,222595.0,80.2981,80.5336,80.1498,80.2283,222595.0
2017-09-15 09:40:00,91.92,92.09,91.82,91.82,15851.0,80.176,80.3243,80.0888,80.0888,15851.0
2017-09-15 09:50:00,91.84,92.09,91.84,91.97,17269.0,80.1062,80.3243,80.1062,80.2196,17269.0
2017-09-15 10:00:00,91.94,91.97,91.72,91.77,17100.0,80.1934,80.2196,80.0016,80.0452,17100.0
2017-09-15 10:10:00,91.79,91.86,91.74,91.86,6200.0,80.0626,80.1237,80.019,80.1237,6200.0
2017-09-15 10:20:00,91.86,91.86,91.73,91.76,9960.0,80.1237,80.1237,80.0103,80.0364,9960.0
2017-09-15 10:30:00,91.76,91.92,91.74,91.89,8126.0,80.0364,80.176,80.019,80.1498,8126.0
2017-09-15 10:40:00,91.9,91.98,91.87,91.94,7257.0,80.1586,80.2283,80.1324,80.1934,7257.0
2017-09-15 10:50:00,91.96,91.98,91.88,91.9,8985.0,80.2109,80.2283,80.1411,80.1586,8985.0
2017-09-15 11:00:00,91.92,91.96,91.88,91.9,15405.0,80.176,80.2109,80.1411,80.1586,15405.0
2017-09-15 11:10:00,91.88,91.89,91.84,91.89,10465.0,80.1411,80.1498,80.1062,80.1498,10465.0
2017-09-15 11:20:00,91.88,92.11,91.87,92.11,348190.0,80.1411,80.3417,80.1324,80.3417,348190.0
2017-09-15 11:30:00,92.09,92.22,92.08,92.2,16282.0,80.3243,80.4377,80.3156,80.4202,16282.0
2017-09-15 11:40:00,92.17,92.2,92.1,92.11,7966.0,80.3941,80.4202,80.333,80.3417,7966.0
2017-09-15 11:50:00,92.08,92.11,92.03,92.08,9000.0,80.3156,80.3417,80.2719,80.3156,9000.0
2017-09-15 12:00:00,92.09,92.12,92.05,92.05,7644.0,80.3243,80.3504,80.2894,80.2894,7644.0
2017-09-15 12:10:00,92.08,92.14,92.08,92.13,7270.0,80.3156,80.3679,80.3156,80.3592,7270.0
2017-09-15 12:20:00,92.12,92.14,92.06,92.07,8117.0,80.3504,80.3679,80.2981,80.3068,8117.0
2017-09-15 12:30:00,92.04,92.07,91.94,91.96,8888.0,80.2807,80.3068,80.1934,80.2109,8888.0
2017-09-15 12:40:00,91.97,91.97,91.89,91.92,7354.0,80.2196,80.2196,80.1498,80.176,7354.0
2017-09-15 12:50:00,91.93,91.93,91.87,91.88,7188.0,80.1847,80.1847,80.1324,80.1411,7188.0
2017-09-15 13:00:00,91.88,91.96,91.88,91.96,5050.0,80.1411,80.2109,80.1411,80.2109,5050.0
2017-09-15 13:10:00,91.96,91.99,91.95,91.97,3117.0,80.2109,80.2371,80.2022,80.2196,3117.0
2017-09-15 13:20:00,91.97,92.0,91.95,91.99,23124.0,80.2196,80.2458,80.2022,80.2371,23124.0
2017-09-15 13:30:00,91.99,92.0,91.96,91.97,5991.0,80.2371,80.2458,80.2109,80.2196,5991.0
2017-09-15 13:40:00,91.98,91.99,91.95,91.97,4000.0,80.2283,80.2371,80.2022,80.2196,4000.0
2017-09-15 13:50:00,91.96,91.98,91.91,91.92,10098.0,80.2109,80.2283,80.1673,80.176,10098.0
2017-09-15 14:00:00,91.92,91.92,91.89,91.91,7506.0,80.176,80.176,80.1498,80.1673,7506.0
2017-09-15 14:10:00,91.92,91.93,91.91,91.92,9739.0,80.176,80.1847,80.1673,80.176,9739.0
2017-09-15 14:20:00,91.94,91.94,91.87,91.92,13372.0,80.1934,80.1934,80.1324,80.176,13372.0
2017-09-15 14:30:00,91.92,91.94,91.9,91.91,10484.0,80.176,80.1934,80.1586,80.1673,10484.0
2017-09-15 14:40:00,91.91,91.93,91.9,91.91,6978.0,80.1673,80.1847,80.1586,80.1673,6978.0
2017-09-15 14:50:00,91.91,91.94,91.9,91.9,12726.0,80.1673,80.1934,80.1586,80.1586,12726.0
2017-09-15 15:00:00,91.91,91.93,91.88,91.92,17008.0,80.1673,80.1847,80.1411,80.176,17008.0
2017-09-15 15:10:00,91.93,91.94,91.91,91.92,8382.0,80.1847,80.1934,80.1673,80.176,8382.0
2017-09-15 15:20:00,91.93,91.97,91.89,91.91,10919.0,80.1847,80.2196,80.1498,80.1673,10919.0
2017-09-15 15:30:00,91.9,91.92,91.88,91.9,24744.0,80.1586,80.176,80.1411,80.1586,24744.0
2017-09-15 15:40:00,91.9,91.97,91.88,91.97,37803.0,80.1586,80.2196,80.1411,80.2196,37803.0
2017-09-15 15:50:00,91.98,92.04,91.95,92.01,275836.0,80.2283,80.2807,80.2022,80.2545,275836.0
2017-09-18 09:30:00,92.19,92.43,92.09,92.33,51076.0,80.4115,80.6208,80.3243,80.5336,51076.0
2017-09-18 09:40:00,92.37,92.44,92.2,92.31,12414.0,80.5685,80.6296,80.4202,80.5162,12414.0
2017-09-18 09:50:00,92.31,92.45,92.25,92.39,12087.0,80.5162,80.6383,80.4638,80.586,12087.0
2017-09-18 10:00:00,92.38,92.42,92.27,92.29,9344.0,80.5772,80.6121,80.4813,80.4987,9344.0
2017-09-18 10:10:00,92.27,92.28,92.22,92.22,7602.0,80.4813,80.49,80.4377,80.4377,7602.0
2017-09-18 10:20:00,92.24,92.35,92.22,92.3,11531.0,80.4551,80.5511,80.4377,80.5075,11531.0
2017-09-18 10:30:00,92.3,92.42,92.21,92.4,14945.0,80.5075,80.6121,80.4289,80.5947,14945.0
2017-09-18 10:40:00,92.41,92.46,92.35,92.4,13394.0,80.6034,80.647,80.5511,80.5947,13394.0
2017-09-18 10:50:00,92.4,92.55,92.37,92.51,48863.0,80.5947,80.7255,80.5685,80.6906,48863.0
2017-09-18 11:00:00,92.52,92.53,92.45,92.53,14911.0,80.6993,80.7081,80.6383,80.7081,14911.0
2017-09-18 11:10:00,92.53,92.64,92.51,92.55,10834.0,80.7081,80.804,80.6906,80.7255,10834.0
2017-09-18 11:20:00,92.56,92.67,92.54,92.67,9549.0,80.7342,80.8302,80.7168,80.8302,9549.0
2017-09-18 11:30:00,92.65,92.81,92.64,92.78,13300.0,80.8127,80.9523,80.804,80.9261,13300.0
2017-09-18 11:40:00,92.78,92.9,92.77,92.9,13222.0,80.9261,81.0308,80.9174,81.0308,13222.0
2017-09-18 11:50:00,92.89,92.91,92.83,92.89,14558.0,81.0221,81.0395,80.9697,81.0221,14558.0
2017-09-18 12:00:00,92.86,92.88,92.76,92.79,6902.0,80.9959,81.0133,80.9087,80.9348,6902.0
2017-09-18 12:10:00,92.8,93.05,92.8,93.05,47023.0,80.9436,81.1616,80.9436,81.1616,47023.0
2017-09-18 12:20:00,93.02,93.03,92.94,92.97,14766.0,81.1355,81.1442,81.0657,81.0918,14766.0
2017-09-18 12:30:00,92.96,92.99,92.88,92.92,43703.0,81.0831,81.1093,81.0133,81.0482,43703.0
2017-09-18 12:40:00,92.91,92.96,92.88,92.93,18814.0,81.0395,81.0831,81.0133,81.057,18814.0
2017-09-18 12:50:00,92.92,92.97,92.91,92.95,15939.0,81.0482,81.0918,81.0395,81.0744,15939.0
2017-09-18 13:00:00,92.95,92.98,92.93,92.96,17386.0,81.0744,81.1006,81.057,81.0831,17386.0
2017-09-18 13:10:00,92.95,93.07,92.94,93.07,18962.0,81.0744,81.1791,81.0657,81.1791,18962.0
2017-09-18 13:20:00,93.06,93.18,93.06,93.11,24786.0,81.1704,81.275,81.1704,81.214,24786.0
2017-09-18 13:30:00,93.1,93.12,92.97,92.99,96593.0,81.2052,81.2227,81.0918,81.1093,96593.0
2017-09-18 13:40:00,92.99,93.06,92.96,92.99,43245.0,81.1093,81.1704,81.0831,81.1093,43245.0
2017-09-18 13:50:00,93.0,93.06,92.94,92.96,20014.0,81.118,81.1704,81.0657,81.0831,20014.0
2017-09-18 14:00:00,92.95,93.0,92.92,92.96,28634.0,81.0744,81.118,81.0482,81.0831,28634.0
2017-09-18 14:10:00,92.95,92.96,92.85,92.87,21537.0,81.0744,81.0831,80.9872,81.0046,21537.0
2017-09-18 14:20:00,92.87,92.98,92.85,92.96,14960.0,81.0046,81.1006,80.9872,81.0831,14960.0
2017-09-18 14:30:00,92.96,92.99,92.93,92.99,20781.0,81.0831,81.1093,81.057,81.1093,20781.0
2017-09-18 14:40:00,92.99,93.06,92.98,93.05,19354.0,81.1093,81.1704,81.1006,81.1616,19354.0
2017-09-18 14:50:00,93.04,93.14,93.04,93.12,27639.0,81.1529,81.2401,81.1529,81.2227,27639.0
2017-09-18 15:00:00,93.11,93.18,93.09,93.16,25776.0,81.214,81.275,81.1965,81.2576,25776.0
2017-09-18 15:10:00,93.15,93.18,93.1,93.15,27011.0,81.2489,81.275,81.2052,81.2489,27011.0
2017-09-18 15:20:00,93.16,93.19,93.11,93.16,34827.0,81.2576,81.2837,81.214,81.2576,34827.0
2017-09-18 15:30:00,93.16,93.34,93.12,93.32,82746.0,81.2576,81.4146,81.2227,81.3971,82746.0
2017-09-18 15:40:00,93.32,93.4,93.3,93.4,99141.0,81.3971,81.4669,81.3797,81.4669,99141.0
2017-09-18 15:50:00,93.39,93.61,93.39,93.54,264205.0,81.4582,81.6501,81.4582,81.589,264205.0
2017-09-19 09:30:00,93.47,93.68,93.38,93.47,18403.0,81.528,81.7111,81.4495,81.528,18403.0
2017-09-19 09:40:00,93.47,93.5,93.25,93.4,27795.0,81.528,81.5541,81.3361,81.4669,27795.0
2017-09-19 09:50:00,93.44,93.45,93.13,93.13,17455.0,81.5018,81.5105,81.2314,81.2314,17455.0
2017-09-19 10:00:00,93.13,93.21,92.93,93.06,33549.0,81.2314,81.3012,81.057,81.1704,33549.0
2017-09-19 10:10:00,93.09,93.12,92.87,92.92,28559.0,81.1965,81.2227,81.0046,81.0482,28559.0
2017-09-19 10:20:00,92.9,93.09,92.86,93.09,21591.0,81.0308,81.1965,80.9959,81.1965,21591.0
2017-09-19 10:30:00,93.1,93.13,92.96,93.05,25147.0,81.2052,81.2314,81.0831,81.1616,25147.0
2017-09-19 10:40:00,93.04,93.09,92.92,93.07,15100.0,81.1529,81.1965,81.0482,81.1791,15100.0
2017-09-19 10:50:00,93.07,93.15,93.05,93.06,14845.0,81.1791,81.2489,81.1616,81.1704,14845.0
2017-09-19 11:00:00,93.06,93.06,92.78,92.8,68814.0,81.1704,81.1704,80.9261,80.9436,68814.0
2017-09-19 11:10:00,92.81,93.02,92.8,93.02,23131.0,80.9523,81.1355,80.9436,81.1355,23131.0
2017-09-19 11:20:00,93.04,93.14,92.94,92.97,60672.0,81.1529,81.2401,81.0657,81.0918,60672.0
2017-09-19 11:30:00,93.0,93.12,92.9,92.95,14058.0,81.118,81.2227,81.0308,81.0744,14058.0
2017-09-19 11:40:00,92.95,93.01,92.83,93.01,14898.0,81.0744,81.1267,80.9697,81.1267,14898.0
2017-09-19 11:50:00,93.03,93.04,92.93,92.96,5809.0,81.1442,81.1529,81.057,81.0831,5809.0
2017-09-19 12:00:00,92.94,93.01,92.93,92.94,12788.0,81.0657,81.1267,81.057,81.0657,12788.0
2017-09-19 12:10:00,92.95,92.97,92.91,92.95,36349.0,81.0744,81.0918,81.0395,81.0744,36349.0
2017-09-19 12:20:00,92.96,93.06,92.91,92.94,35260.0,81.0831,81.1704,81.0395,81.0657,35260.0
2017-09-19 12:30:00,92.94,92.96,92.78,92.85,10465.0,81.0657,81.0831,80.9261,80.9872,10465.0
2017-09-19 12:40:00,92.88,92.88,92.81,92.81,8600.0,81.0133,81.0133,80.9523,80.9523,8600.0
2017-09-19 12:50:00,92.81,92.87,92.8,92.81,5638.0,80.9523,81.0046,80.9436,80.9523,5638.0
2017-09-19 13:00:00,92.82,92.83,92.76,92.77,8971.0,80.961,80.9697,80.9087,80.9174,8971.0
2017-09-19 13:10:00,92.77,92.81,92.76,92.76,7688.0,80.9174,80.9523,80.9087,80.9087,7688.0
2017-09-19 13:20:00,92.78,92.81,92.75,92.76,8906.0,80.9261,80.9523,80.9,80.9087,8906.0
2017-09-19 13:30:00,92.78,92.81,92.77,92.81,10406.0,80.9261,80.9523,80.9174,80.9523,10406.0
2017-09-19 13:40:00,92.8,92.8,92.72,92.73,11273.0,80.9436,80.9436,80.8738,80.8825,11273.0
2017-09-19 13:50:00,92.72,92.76,92.66,92.73,11664.0,80.8738,80.9087,80.8215,80.8825,11664.0
2017-09-19 14:00:00,92.73,92.75,92.71,92.71,15846.0,80.8825,80.9,80.8651,80.8651,15846.0
2017-09-19 14:10:00,92.71,92.8,92.7,92.79,12328.0,80.8651,80.9436,80.8563,80.9348,12328.0
2017-09-19 14:20:00,92.79,92.82,92.79,92.81,13801.0,80.9348,80.961,80.9348,80.9523,13801.0
2017-09-19 14:30:00,92.81,92.96,92.8,92.92,13773.0,80.9523,81.0831,80.9436,81.0482,13773.0
2017-09-19 14:40:00,92.93,92.94,92.88,92.94,10875.0,81.057,81.0657,81.0133,81.0657,10875.0
2017-09-19 14:50:00,92.96,92.96,92.83,92.86,9544.0,81.0831,81.0831,80.9697,80.9959,9544.0
2017-09-19 15:00:00,92.88,92.9,92.85,92.85,19837.0,81.0133,81.0308,80.9872,80.9872,19837.0
2017-09-19 15:10:00,92.86,92.86,92.75,92.77,37467.0,80.9959,80.9959,80.9,80.9174,37467.0
2017-09-19 15:20:00,92.76,92.86,92.72,92.86,104516.0,80.9087,80.9959,80.8738,80.9959,104516.0
2017-09-19 15:30:00,92.85,92.96,92.82,92.96,28811.0,80.9872,81.0831,80.961,81.0831,28811.0
2017-09-19 15:40:00,92.95,92.95,92.75,92.76,70312.0,81.0744,81.0744,80.9,80.9087,70312.0
2017-09-19 15:50:00,92.77,92.82,92.74,92.76,105865.0,80.9174,80.961,80.8912,80.9087,105865.0
2017-09-20 09:30:00,92.87,92.99,92.58,92.86,21535.0,81.0046,81.1093,80.7517,80.9959,21535.0
2017-09-20 09:40:00,92.86,93.04,92.86,93.0,16810.0,80.9959,81.1529,80.9959,81.118,16810.0
2017-09-20 09:50:00,93.03,93.13,92.85,92.87,15184.0,81.1442,81.2314,80.9872,81.0046,15184.0
2017-09-20 10:00:00,92.86,92.97,92.8,92.8,14676.0,80.9959,81.0918,80.9436,80.9436,14676.0
2017-09-20 10:10:00,92.8,92.87,92.71,92.71,27053.0,80.9436,81.0046,80.8651,80.8651,27053.0
2017-09-20 10:20:00,92.72,92.78,92.71,92.75,16273.0,80.8738,80.9261,80.8651,80.9,16273.0
2017-09-20 10:30:00,92.72,92.93,92.72,92.9,37016.0,80.8738,81.057,80.8738,81.0308,37016.0
2017-09-20 10:40:00,92.89,92.93,92.82,92.82,9170.0,81.0221,81.057,80.961,80.961,9170.0
2017-09-20 10:50:00,92.85,92.89,92.78,92.8,40421.0,80.9872,81.0221,80.9261,80.9436,40421.0
2017-09-20 11:00:00,92.8,92.85,92.78,92.81,7612.0,80.9436,80.9872,80.9261,80.9523,7612.0
2017-09-20 11:10:00,92.83,92.84,92.73,92.77,5478.0,80.9697,80.9785,80.8825,80.9174,5478.0
2017-09-20 11:20:00,92.77,92.82,92.76,92.81,10194.0,80.9174,80.961,80.9087,80.9523,10194.0
2017-09-20 11:30:00,92.78,92.92,92.78,92.87,14605.0,80.9261,81.0482,80.9261,81.0046,14605.0
2017-09-20 11:40:00,92.85,92.86,92.81,92.83,6600.0,80.9872,80.9959,80.9523,80.9697,6600.0
2017-09-20 11:50:00,92.82,92.9,92.81,92.9,7400.0,80.961,81.0308,80.9523,81.0308,7400.0
2017-09-20 12:00:00,92.89,92.97,92.87,92.96,7355.0,81.0221,81.0918,81.0046,81.0831,7355.0
2017-09-20 12:10:00,92.96,93.0,92.91,92.92,16795.0,81.0831,81.118,81.0395,81.0482,16795.0
2017-09-20 12:20:00,92.94,92.95,92.88,92.91,6823.0,81.0657,81.0744,81.0133,81.0395,6823.0
2017-09-20 12:30:00,92.88,92.92,92.88,92.9,3400.0,81.0133,81.0482,81.0133,81.0308,3400.0
2017-09-20 12:40:00,92.91,92.92,92.86,92.86,5821.0,81.0395,81.0482,80.9959,80.9959,5821.0
2017-09-20 12:50:00,92.85,92.86,92.83,92.83,7015.0,80.9872,80.9959,80.9697,80.9697,7015.0
2017-09-20 13:00:00,92.82,92.82,92.76,92.79,3800.0,80.961,80.961,80.9087,80.9348,3800.0
2017-09-20 13:10:00,92.79,92.83,92.71,92.71,5703.0,80.9348,80.9697,80.8651,80.8651,5703.0
2017-09-20 13:20:00,92.7,92.75,92.7,92.7,3920.0,80.8563,80.9,80.8563,80.8563,3920.0
2017-09-20 13:30:00,92.7,92.71,92.66,92.67,6688.0,80.8563,80.8651,80.8215,80.8302,6688.0
2017-09-20 13:40:00,92.67,92.74,92.66,92.69,10288.0,80.8302,80.8912,80.8215,80.8476,10288.0
2017-09-20 13:50:00,92.69,92.73,92.68,92.73,9989.0,80.8476,80.8825,80.8389,80.8825,9989.0
2017-09-20 14:00:00,92.73,92.73,92.45,92.55,25935.0,80.8825,80.8825,80.6383,80.7255,25935.0
2017-09-20 14:10:00,92.55,92.58,92.34,92.36,58265.0,80.7255,80.7517,80.5423,80.5598,58265.0
2017-09-20 14:20:00,92.35,92.41,92.18,92.3,48063.0,80.5511,80.6034,80.4028,80.5075,48063.0
2017-09-20 14:30:00,92.31,92.43,92.28,92.35,15283.0,80.5162,80.6208,80.49,80.5511,15283.0
2017-09-20 14:40:00,92.33,92.52,92.28,92.45,27298.0,80.5336,80.6993,80.49,80.6383,27298.0
2017-09-20 14:50:00,92.48,92.49,92.4,92.46,14670.0,80.6645,80.6732,80.5947,80.647,14670.0
2017-09-20 15:00:00,92.45,92.52,92.44,92.5,12252.0,80.6383,80.6993,80.6296,80.6819,12252.0
2017-09-20 15:10:00,92.5,92.65,92.49,92.64,11069.0,80.6819,80.8127,80.6732,80.804,11069.0
2017-09-20 15:20:00,92.63,92.67,92.59,92.65,9675.0,80.7953,80.8302,80.7604,80.8127,9675.0
2017-09-20 15:30:00,92.66,92.82,92.64,92.79,26864.0,80.8215,80.961,80.804,80.9348,26864.0
2017-09-20 15:40:00,92.81,92.84,92.7,92.73,54845.0,80.9523,80.9785,80.8563,80.8825,54845.0
2017-09-20 15:50:00,92.73,92.79,92.69,92.79,129229.0,80.8825,80.9348,80.8476,80.9348,129229.0
2017-09-21 09:30:00,92.67,92.73,92.42,92.49,17011.0,80.8302,80.8825,80.6121,80.6732,17011.0
2017-09-21 09:40:00,92.48,92.63,92.43,92.44,23515.0,80.6645,80.7953,80.6208,80.6296,23515.0
2017-09-21 09:50:00,92.43,92.5,92.35,92.46,29883.0,80.6208,80.6819,80.5511,80.647,29883.0
2017-09-21 10:00:00,92.45,92.65,92.43,92.48,9186.0,80.6383,80.8127,80.6208,80.6645,9186.0
2017-09-21 10:10:00,92.49,92.53,92.38,92.38,23605.0,80.6732,80.7081,80.5772,80.5772,23605.0
2017-09-21 10:20:00,92.41,92.52,92.4,92.49,24055.0,80.6034,80.6993,80.5947,80.6732,24055.0
2017-09-21 10:30:00,92.49,92.71,92.49,92.66,8688.0,80.6732,80.8651,80.6732,80.8215,8688.0
2017-09-21 10:40:00,92.69,92.69,92.51,92.51,16910.0,80.8476,80.8476,80.6906,80.6906,16910.0
2017-09-21 10:50:00,92.53,92.71,92.52,92.71,9028.0,80.7081,80.8651,80.6993,80.8651,9028.0
2017-09-21 11:00:00,92.72,92.73,92.62,92.71,37255.0,80.8738,80.8825,80.7866,80.8651,37255.0
2017-09-21 11:10:00,92.7,92.82,92.68,92.73,14900.0,80.8563,80.961,80.8389,80.8825,14900.0
2017-09-21 11:20:00,92.73,92.75,92.66,92.7,15695.0,80.8825,80.9,80.8215,80.8563,15695.0
2017-09-21 11:30:00,92.71,92.72,92.64,92.66,23292.0,80.8651,80.8738,80.804,80.8215,23292.0
2017-09-21 11:40:00,92.65,92.67,92.61,92.61,15637.0,80.8127,80.8302,80.7778,80.7778,15637.0
2017-09-21 11:50:00,92.6,92.67,92.58,92.61,8146.0,80.7691,80.8302,80.7517,80.7778,8146.0
2017-09-21 12:00:00,92.6,92.67,92.55,92.61,29725.0,80.7691,80.8302,80.7255,80.7778,29725.0
2017-09-21 12:10:00,92.61,92.64,92.59,92.62,4153.0,80.7778,80.804,80.7604,80.7866,4153.0
2017-09-21 12:20:00,92.63,92.63,92.55,92.63,15879.0,80.7953,80.7953,80.7255,80.7953,15879.0
2017-09-21 12:30:00,92.64,92.69,92.6,92.64,17803.0,80.804,80.8476,80.7691,80.804,17803.0
2017-09-21 12:40:00,92.63,92.68,92.58,92.64,4426.0,80.7953,80.8389,80.7517,80.804,4426.0
2017-09-21 12:50:00,92.62,92.67,92.61,92.67,5932.0,80.7866,80.8302,80.7778,80.8302,5932.0
2017-09-21 13:00:00,92.68,92.73,92.62,92.7,7500.0,80.8389,80.8825,80.7866,80.8563,7500.0
2017-09-21 13:10:00,92.73,92.8,92.73,92.76,4649.0,80.8825,80.9436,80.8825,80.9087,4649.0
2017-09-21 13:20:00,92.77,92.81,92.72,92.77,10517.0,80.9174,80.9523,80.8738,80.9174,10517.0
2017-09-21 13:30:00,92.77,92.82,92.74,92.82,6000.0,80.9174,80.961,80.8912,80.961,6000.0
2017-09-21 13:40:00,92.81,92.85,92.78,92.8,6493.0,80.9523,80.9872,80.9261,80.9436,6493.0
2017-09-21 13:50:00,92.77,92.83,92.77,92.83,7642.0,80.9174,80.9697,80.9174,80.9697,7642.0
2017-09-21 14:00:00,92.81,92.81,92.75,92.76,6965.0,80.9523,80.9523,80.9,80.9087,6965.0
2017-09-21 14:10:00,92.75,92.83,92.75,92.78,8103.0,80.9,80.9697,80.9,80.9261,8103.0
2017-09-21 14:20:00,92.78,92.83,92.76,92.78,15730.0,80.9261,80.9697,80.9087,80.9261,15730.0
2017-09-21 14:30:00,92.78,92.86,92.78,92.84,8581.0,80.9261,80.9959,80.9261,80.9785,8581.0
2017-09-21 14:40:00,92.82,92.85,92.76,92.78,9532.0,80.961,80.9872,80.9087,80.9261,9532.0
2017-09-21 14:50:00,92.78,92.9,92.78,92.9,6434.0,80.9261,81.0308,80.9261,81.0308,6434.0
2017-09-21 15:00:00,92.9,92.93,92.76,92.79,13076.0,81.0308,81.057,80.9087,80.9348,13076.0
2017-09-21 15:10:00,92.78,92.8,92.75,92.76,16240.0,80.9261,80.9436,80.9,80.9087,16240.0
2017-09-21 15:20:00,92.76,92.81,92.72,92.76,27615.0,80.9087,80.9523,80.8738,80.9087,27615.0
2017-09-21 15:30:00,92.76,92.81,92.73,92.73,22822.0,80.9087,80.9523,80.8825,80.8825,22822.0
2017-09-21 15:40:00,92.74,92.76,92.65,92.73,22655.0,80.8912,80.9087,80.8127,80.8825,22655.0
2017-09-21 15:50:00,92.73,92.76,92.69,92.72,53239.0,80.8825,80.9087,80.8476,80.8738,53239.0
2017-09-22 09:30:00,92.68,92.82,92.54,92.79,8847.0,80.8389,80.961,80.7168,80.9348,8847.0
2017-09-22 09:40:00,92.82,92.94,92.73,92.93,8225.0,80.961,81.0657,80.8825,81.057,8225.0
2017-09-22 09:50:00,92.92,92.96,92.81,92.83,5500.0,81.0482,81.0831,80.9523,80.9697,5500.0
2017-09-22 10:00:00,92.85,92.98,92.83,92.98,8400.0,80.9872,81.1006,80.9697,81.1006,8400.0
2017-09-22 10:10:00,92.99,92.99,92.88,92.88,7784.0,81.1093,81.1093,81.0133,81.0133,7784.0
2017-09-22 10:20:00,92.88,92.92,92.78,92.83,6358.0,81.0133,81.0482,80.9261,80.9697,6358.0
2017-09-22 10:30:00,92.85,92.85,92.75,92.77,4800.0,80.9872,80.9872,80.9,80.9174,4800.0
2017-09-22 10:40:00,92.76,92.81,92.7,92.8,5640.0,80.9087,80.9523,80.8563,80.9436,5640.0
2017-09-22 10:50:00,92.78,92.83,92.72,92.72,28559.0,80.9261,80.9697,80.8738,80.8738,28559.0
2017-09-22 11:00:00,92.7,92.79,92.69,92.76,181860.0,80.8563,80.9348,80.8476,80.9087,181860.0
2017-09-22 11:10:00,92.78,92.82,92.66,92.68,5653.0,80.9261,80.961,80.8215,80.8389,5653.0
2017-09-22 11:20:00,92.68,92.76,92.68,92.73,31513.0,80.8389,80.9087,80.8389,80.8825,31513.0
2017-09-22 11:30:00,92.75,92.83,92.75,92.81,5759.0,80.9,80.9697,80.9,80.9523,5759.0
2017-09-22 11:40:00,92.79,92.91,92.78,92.9,6153.0,80.9348,81.0395,80.9261,81.0308,6153.0
2017-09-22 11:50:00,92.88,92.92,92.85,92.92,8072.0,81.0133,81.0482,80.9872,81.0482,8072.0
2017-09-22 12:00:00,92.92,92.95,92.89,92.92,8489.0,81.0482,81.0744,81.0221,81.0482,8489.0
2017-09-22 12:10:00,92.89,92.92,92.77,92.78,7112.0,81.0221,81.0482,80.9174,80.9261,7112.0
2017-09-22 12:20:00,92.79,92.84,92.78,92.79,9872.0,80.9348,80.9785,80.9261,80.9348,9872.0
2017-09-22 12:30:00,92.79,92.83,92.79,92.81,9016.0,80.9348,80.9697,80.9348,80.9523,9016.0
2017-09-22 12:40:00,92.82,92.86,92.81,92.82,36724.0,80.961,80.9959,80.9523,80.961,36724.0
2017-09-22 12:50:00,92.8,92.89,92.8,92.87,7327.0,80.9436,81.0221,80.9436,81.0046,7327.0
2017-09-22 13:00:00,92.86,92.86,92.7,92.7,7929.0,80.9959,80.9959,80.8563,80.8563,7929.0
2017-09-22 13:10:00,92.72,92.72,92.61,92.71,12450.0,80.8738,80.8738,80.7778,80.8651,12450.0
2017-09-22 13:20:00,92.71,92.73,92.68,92.71,7336.0,80.8651,80.8825,80.8389,80.8651,7336.0
2017-09-22 13:30:00,92.72,92.78,92.71,92.73,7473.0,80.8738,80.9261,80.8651,80.8825,7473.0
2017-09-22 13:40:00,92.73,92.78,92.73,92.74,11664.0,80.8825,80.9261,80.8825,80.8912,11664.0
2017-09-22 13:50:00,92.73,92.76,92.69,92.76,23539.0,80.8825,80.9087,80.8476,80.9087,23539.0
2017-09-22 14:00:00,92.8,92.92,92.78,92.87,16167.0,80.9436,81.0482,80.9261,81.0046,16167.0
2017-09-22 14:10:00,92.86,92.89,92.84,92.85,13422.0,80.9959,81.0221,80.9785,80.9872,13422.0
2017-09-22 14:20:00,92.84,92.89,92.83,92.87,13312.0,80.9785,81.0221,80.9697,81.0046,13312.0
2017-09-22 14:30:00,92.87,92.87,92.77,92.82,17140.0,81.0046,81.0046,80.9174,80.961,17140.0
2017-09-22 14:40:00,92.82,92.82,92.8,92.81,15482.0,80.961,80.961,80.9436,80.9523,15482.0
2017-09-22 14:50:00,92.81,92.87,92.8,92.86,18151.0,80.9523,81.0046,80.9436,80.9959,18151.0
2017-09-22 15:00:00,92.87,92.88,92.83,92.84,13271.0,81.0046,81.0133,80.9697,80.9785,13271.0
2017-09-22 15:10:00,92.84,92.86,92.81,92.81,18376.0,80.9785,80.9959,80.9523,80.9523,18376.0
2017-09-22 15:20:00,92.82,92.86,92.81,92.84,15867.0,80.961,80.9959,80.9523,80.9785,15867.0
2017-09-22 15:30:00,92.84,92.96,92.84,92.95,17927.0,80.9785,81.0831,80.9785,81.0744,17927.0
2017-09-22 15:40:00,92.96,93.0,92.94,92.98,24311.0,81.0831,81.118,81.0657,81.1006,24311.0
2017-09-22 15:50:00,92.99,93.12,92.99,93.03,92393.0,81.1093,81.2227,81.1093,81.1442,92393.0
2017-09-25 09:30:00,93.05,93.21,92.81,92.82,18354.0,81.1616,81.3012,80.9523,80.961,18354.0
2017-09-25 09:40:00,92.86,92.92,92.65,92.7,4911.0,80.9959,81.0482,80.8127,80.8563,4911.0
2017-09-25 09:50:00,92.72,92.73,92.6,92.61,11212.0,80.8738,80.8825,80.7691,80.7778,11212.0
2017-09-25 10:00:00,92.64,92.7,92.61,92.68,9064.0,80.804,80.8563,80.7778,80.8389,9064.0
2017-09-25 10:10:00,92.66,92.7,92.53,92.54,15270.0,80.8215,80.8563,80.7081,80.7168,15270.0
2017-09-25 10:20:00,92.54,92.56,92.46,92.5,15267.0,80.7168,80.7342,80.647,80.6819,15267.0
2017-09-25 10:30:00,92.49,92.5,92.43,92.47,12835.0,80.6732,80.6819,80.6208,80.6557,12835.0
2017-09-25 10:40:00,92.47,92.48,92.22,92.28,29983.0,80.6557,80.6645,80.4377,80.49,29983.0
2017-09-25 10:50:00,92.28,92.32,92.2,92.29,13357.0,80.49,80.5249,80.4202,80.4987,13357.0
2017-09-25 11:00:00,92.3,92.37,92.14,92.36,31276.0,80.5075,80.5685,80.3679,80.5598,31276.0
2017-09-25 11:10:00,92.41,92.46,92.34,92.36,10218.0,80.6034,80.647,80.5423,80.5598,10218.0
2017-09-25 11:20:00,92.37,92.5,92.32,92.45,8504.0,80.5685,80.6819,80.5249,80.6383,8504.0
2017-09-25 11:30:00,92.44,92.51,92.42,92.45,6783.0,80.6296,80.6906,80.6121,80.6383,6783.0
2017-09-25 11:40:00,92.45,92.45,92.27,92.32,10215.0,80.6383,80.6383,80.4813,80.5249,10215.0
2017-09-25 11:50:00,92.32,92.35,92.25,92.29,9370.0,80.5249,80.5511,80.4638,80.4987,9370.0
2017-09-25 12:00:00,92.3,92.3,92.22,92.23,9118.0,80.5075,80.5075,80.4377,80.4464,9118.0
2017-09-25 12:10:00,92.23,92.33,92.21,92.33,14992.0,80.4464,80.5336,80.4289,80.5336,14992.0
2017-09-25 12:20:00,92.32,92.34,92.24,92.32,13422.0,80.5249,80.5423,80.4551,80.5249,13422.0
2017-09-25 12:30:00,92.31,92.33,92.29,92.32,10288.0,80.5162,80.5336,80.4987,80.5249,10288.0
2017-09-25 12:40:00,92.32,92.32,92.25,92.26,7858.0,80.5249,80.5249,80.4638,80.4726,7858.0
2017-09-25 12:50:00,92.26,92.39,92.26,92.35,5543.0,80.4726,80.586,80.4726,80.5511,5543.0
2017-09-25 13:00:00,92.35,92.38,92.31,92.34,6910.0,80.5511,80.5772,80.5162,80.5423,6910.0
2017-09-25 13:10:00,92.34,92.34,92.31,92.33,4627.0,80.5423,80.5423,80.5162,80.5336,4627.0
2017-09-25 13:20:00,92.32,92.42,92.32,92.4,8439.0,80.5249,80.6121,80.5249,80.5947,8439.0
2017-09-25 13:30:00,92.4,92.43,92.37,92.4,7541.0,80.5947,80.6208,80.5685,80.5947,7541.0
2017-09-25 13:40:00,92.41,92.46,92.4,92.46,6924.0,80.6034,80.647,80.5947,80.647,6924.0
2017-09-25 13:50:00,92.47,92.5,92.44,92.47,5410.0,80.6557,80.6819,80.6296,80.6557,5410.0
2017-09-25 14:00:00,92.46,92.53,92.46,92.53,8615.0,80.647,80.7081,80.647,80.7081,8615.0
2017-09-25 14:10:00,92.52,92.55,92.48,92.54,10709.0,80.6993,80.7255,80.6645,80.7168,10709.0
2017-09-25 14:20:00,92.54,92.56,92.48,92.49,11217.0,80.7168,80.7342,80.6645,80.6732,11217.0
2017-09-25 14:30:00,92.49,92.51,92.45,92.47,12892.0,80.6732,80.6906,80.6383,80.6557,12892.0
2017-09-25 14:40:00,92.46,92.5,92.43,92.5,9370.0,80.647,80.6819,80.6208,80.6819,9370.0
2017-09-25 14:50:00,92.48,92.58,92.47,92.55,10679.0,80.6645,80.7517,80.6557,80.7255,10679.0
2017-09-25 15:00:00,92.55,92.62,92.51,92.61,13790.0,80.7255,80.7866,80.6906,80.7778,13790.0
2017-09-25 15:10:00,92.59,92.61,92.55,92.57,17211.0,80.7604,80.7778,80.7255,80.743,17211.0
2017-09-25 15:20:00,92.57,92.62,92.53,92.58,21384.0,80.743,80.7866,80.7081,80.7517,21384.0
2017-09-25 15:30:00,92.58,92.7,92.58,92.7,23346.0,80.7517,80.8563,80.7517,80.8563,23346.0
2017-09-25 15:40:00,92.7,92.91,92.68,92.9,71218.0,80.8563,81.0395,80.8389,81.0308,71218.0
2017-09-25 15:50:00,92.88,92.91,92.81,92.85,141101.0,81.0133,81.0395,80.9523,80.9872,141101.0
2017-09-26 09:30:00,92.93,93.06,92.77,93.05,15699.0,81.057,81.1704,80.9174,81.1616,15699.0
2017-09-26 09:40:00,93.1,93.17,92.99,93.02,6699.0,81.2052,81.2663,81.1093,81.1355,6699.0
2017-09-26 09:50:00,93.05,93.1,92.86,92.86,13129.0,81.1616,81.2052,80.9959,80.9959,13129.0
2017-09-26 10:00:00,92.86,92.98,92.78,92.9,18030.0,80.9959,81.1006,80.9261,81.0308,18030.0
2017-09-26 10:10:00,92.91,92.99,92.89,92.91,8574.0,81.0395,81.1093,81.0221,81.0395,8574.0
2017-09-26 10:20:00,92.91,92.96,92.84,92.88,11165.0,81.0395,81.0831,80.9785,81.0133,11165.0
2017-09-26 10:30:00,92.85,92.91,92.79,92.91,11846.0,80.9872,81.0395,80.9348,81.0395,11846.0
2017-09-26 10:40:00,92.9,92.94,92.83,92.86,12182.0,81.0308,81.0657,80.9697,80.9959,12182.0
2017-09-26 10:50:00,92.84,92.88,92.77,92.78,10737.0,80.9785,81.0133,80.9174,80.9261,10737.0
2017-09-26 11:00:00,92.77,92.81,92.75,92.8,14632.0,80.9174,80.9523,80.9,80.9436,14632.0
2017-09-26 11:10:00,92.8,92.92,92.79,92.89,8857.0,80.9436,81.0482,80.9348,81.0221,8857.0
2017-09-26 11:20:00,92.91,92.91,92.79,92.85,18653.0,81.0395,81.0395,80.9348,80.9872,18653.0
2017-09-26 11:30:00,92.83,92.87,92.8,92.87,6612.0,80.9697,81.0046,80.9436,81.0046,6612.0
2017-09-26 11:40:00,92.87,92.91,92.86,92.9,8641.0,81.0046,81.0395,80.9959,81.0308,8641.0
2017-09-26 11:50:00,92.9,92.93,92.79,92.84,27351.0,81.0308,81.057,80.9348,80.9785,27351.0
2017-09-26 12:00:00,92.83,92.97,92.83,92.91,3338.0,80.9697,81.0918,80.9697,81.0395,3338.0
2017-09-26 12:10:00,92.91,92.92,92.79,92.81,4344.0,81.0395,81.0482,80.9348,80.9523,4344.0
2017-09-26 12:20:00,92.8,92.81,92.74,92.81,10467.0,80.9436,80.9523,80.8912,80.9523,10467.0
2017-09-26 12:30:00,92.82,92.84,92.73,92.74,11694.0,80.961,80.9785,80.8825,80.8912,11694.0
2017-09-26 12:40:00,92.73,92.73,92.69,92.72,20632.0,80.8825,80.8825,80.8476,80.8738,20632.0
2017-09-26 12:50:00,92.73,92.73,92.69,92.73,7991.0,80.8825,80.8825,80.8476,80.8825,7991.0
2017-09-26 13:00:00,92.74,92.74,92.71,92.73,7412.0,80.8912,80.8912,80.8651,80.8825,7412.0
2017-09-26 13:10:00,92.72,92.83,92.64,92.64,60091.0,80.8738,80.9697,80.804,80.804,60091.0
2017-09-26 13:20:00,92.64,92.65,92.51,92.55,15635.0,80.804,80.8127,80.6906,80.7255,15635.0
2017-09-26 13:30:00,92.56,92.64,92.56,92.63,9429.0,80.7342,80.804,80.7342,80.7953,9429.0
2017-09-26 13:40:00,92.63,92.75,92.62,92.71,20242.0,80.7953,80.9,80.7866,80.8651,20242.0
2017-09-26 13:50:00,92.72,92.75,92.7,92.75,15384.0,80.8738,80.9,80.8563,80.9,15384.0
2017-09-26 14:00:00,92.74,92.78,92.67,92.67,21641.0,80.8912,80.9261,80.8302,80.8302,21641.0
2017-09-26 14:10:00,92.67,92.7,92.64,92.68,9104.0,80.8302,80.8563,80.804,80.8389,9104.0
2017-09-26 14:20:00,92.69,92.78,92.69,92.76,7143.0,80.8476,80.9261,80.8476,80.9087,7143.0
2017-09-26 14:30:00,92.76,92.84,92.73,92.78,13947.0,80.9087,80.9785,80.8825,80.9261,13947.0
2017-09-26 14:40:00,92.78,92.84,92.77,92.84,15497.0,80.9261,80.9785,80.9174,80.9785,15497.0
2017-09-26 14:50:00,92.84,92.85,92.74,92.77,13907.0,80.9785,80.9872,80.8912,80.9174,13907.0
2017-09-26 15:00:00,92.78,92.79,92.72,92.73,16345.0,80.9261,80.9348,80.8738,80.8825,16345.0
2017-09-26 15:10:00,92.73,92.75,92.68,92.73,9726.0,80.8825,80.9,80.8389,80.8825,9726.0
2017-09-26 15:20:00,92.73,92.79,92.72,92.79,11244.0,80.8825,80.9348,80.8738,80.9348,11244.0
2017-09-26 15:30:00,92.78,92.78,92.74,92.75,16274.0,80.9261,80.9261,80.8912,80.9,16274.0
2017-09-26 15:40:00,92.75,92.76,92.71,92.72,25360.0,80.9,80.9087,80.8651,80.8738,25360.0
2017-09-26 15:50:00,92.71,92.75,92.64,92.66,70960.0,80.8651,80.9,80.804,80.8215,70960.0
2017-09-27 09:30:00,92.98,93.45,92.84,92.96,26873.0,81.1006,81.5105,80.9785,81.0831,26873.0
2017-09-27 09:40:00,93.02,93.1,92.85,93.06,11751.0,81.1355,81.2052,80.9872,81.1704,11751.0
2017-09-27 09:50:00,93.12,93.26,93.03,93.18,8470.0,81.2227,81.3448,81.1442,81.275,8470.0
2017-09-27 10:00:00,93.21,93.25,93.15,93.2,14828.0,81.3012,81.3361,81.2489,81.2925,14828.0
2017-09-27 10:10:00,93.2,93.24,93.13,93.18,20521.0,81.2925,81.3274,81.2314,81.275,20521.0
2017-09-27 10:20:00,93.17,93.19,93.07,93.11,15500.0,81.2663,81.2837,81.1791,81.214,15500.0
2017-09-27 10:30:00,93.09,93.15,93.0,93.01,40031.0,81.1965,81.2489,81.118,81.1267,40031.0
2017-09-27 10:40:00,92.98,93.07,92.88,93.05,8090.0,81.1006,81.1791,81.0133,81.1616,8090.0
2017-09-27 10:50:00,93.06,93.1,92.78,92.82,13977.0,81.1704,81.2052,80.9261,80.961,13977.0
2017-09-27 11:00:00,92.85,92.92,92.82,92.9,12474.0,80.9872,81.0482,80.961,81.0308,12474.0
2017-09-27 11:10:00,92.9,93.0,92.9,93.0,11322.0,81.0308,81.118,81.0308,81.118,11322.0
2017-09-27 11:20:00,93.0,93.02,92.95,92.97,10515.0,81.118,81.1355,81.0744,81.0918,10515.0
2017-09-27 11:30:00,92.98,93.01,92.95,92.96,10374.0,81.1006,81.1267,81.0744,81.0831,10374.0
2017-09-27 11:40:00,92.96,92.98,92.91,92.91,18592.0,81.0831,81.1006,81.0395,81.0395,18592.0
2017-09-27 11:50:00,92.92,93.03,92.9,93.0,14104.0,81.0482,81.1442,81.0308,81.118,14104.0
2017-09-27 12:00:00,92.99,93.01,92.91,92.95,18430.0,81.1093,81.1267,81.0395,81.0744,18430.0
2017-09-27 12:10:00,92.94,92.95,92.89,92.9,10814.0,81.0657,81.0744,81.0221,81.0308,10814.0
2017-09-27 12:20:00,92.9,92.95,92.89,92.9,9402.0,81.0308,81.0744,81.0221,81.0308,9402.0
2017-09-27 12:30:00,92.9,92.94,92.9,92.91,20625.0,81.0308,81.0657,81.0308,81.0395,20625.0
2017-09-27 12:40:00,92.91,92.96,92.9,92.93,10759.0,81.0395,81.0831,81.0308,81.057,10759.0
2017-09-27 12:50:00,92.94,92.96,92.91,92.91,22042.0,81.0657,81.0831,81.0395,81.0395,22042.0
2017-09-27 13:00:00,92.91,92.91,92.88,92.88,5849.0,81.0395,81.0395,81.0133,81.0133,5849.0
2017-09-27 13:10:00,92.88,92.94,92.88,92.93,12416.0,81.0133,81.0657,81.0133,81.057,12416.0
2017-09-27 13:20:00,92.92,93.0,92.92,92.99,8611.0,81.0482,81.118,81.0482,81.1093,8611.0
2017-09-27 13:30:00,92.98,93.02,92.98,93.02,4484.0,81.1006,81.1355,81.1006,81.1355,4484.0
2017-09-27 13:40:00,92.99,93.01,92.97,93.01,7451.0,81.1093,81.1267,81.0918,81.1267,7451.0
2017-09-27 13:50:00,93.02,93.06,93.0,93.06,6538.0,81.1355,81.1704,81.118,81.1704,6538.0
2017-09-27 14:00:00,93.04,93.1,93.04,93.1,9314.0,81.1529,81.2052,81.1529,81.2052,9314.0
2017-09-27 14:10:00,93.09,93.23,93.09,93.19,11442.0,81.1965,81.3186,81.1965,81.2837,11442.0
2017-09-27 14:20:00,93.2,93.22,93.16,93.19,10067.0,81.2925,81.3099,81.2576,81.2837,10067.0
2017-09-27 14:30:00,93.19,93.2,93.06,93.06,11200.0,81.2837,81.2925,81.1704,81.1704,11200.0
2017-09-27 14:40:00,93.07,93.07,93.02,93.04,4873.0,81.1791,81.1791,81.1355,81.1529,4873.0
2017-09-27 14:50:00,93.03,93.11,93.03,93.1,10275.0,81.1442,81.214,81.1442,81.2052,10275.0
2017-09-27 15:00:00,93.11,93.18,93.09,93.17,8918.0,81.214,81.275,81.1965,81.2663,8918.0
2017-09-27 15:10:00,93.17,93.26,93.16,93.26,13766.0,81.2663,81.3448,81.2576,81.3448,13766.0
2017-09-27 15:20:00,93.28,93.29,93.25,93.27,14678.0,81.3622,81.371,81.3361,81.3535,14678.0
2017-09-27 15:30:00,93.27,93.28,93.18,93.2,28903.0,81.3535,81.3622,81.275,81.2925,28903.0
2017-09-27 15:40:00,93.2,93.21,93.06,93.07,28384.0,81.2925,81.3012,81.1704,81.1791,28384.0
2017-09-27 15:50:00,93.06,93.07,92.99,93.0,81048.0,81.1704,81.1791,81.1093,81.118,81048.0
2017-09-28 09:30:00,92.57,92.97,92.57,92.59,16253.0,80.743,81.0918,80.743,80.7604,16253.0
2017-09-28 09:40:00,92.6,92.81,92.52,92.64,13364.0,80.7691,80.9523,80.6993,80.804,13364.0
2017-09-28 09:50:00,92.66,92.8,92.59,92.73,33102.0,80.8215,80.9436,80.7604,80.8825,33102.0
2017-09-28 10:00:00,92.75,92.93,92.72,92.79,22161.0,80.9,81.057,80.8738,80.9348,22161.0
2017-09-28 10:10:00,92.79,92.98,92.75,92.97,22998.0,80.9348,81.1006,80.9,81.0918,22998.0
2017-09-28 10:20:00,92.95,93.23,92.95,93.16,27614.0,81.0744,81.3186,81.0744,81.2576,27614.0
2017-09-28 10:30:00,93.15,93.28,93.12,93.2,48072.0,81.2489,81.3622,81.2227,81.2925,48072.0
2017-09-28 10:40:00,93.19,93.38,93.16,93.33,16186.0,81.2837,81.4495,81.2576,81.4059,16186.0
2017-09-28 10:50:00,93.3,93.35,93.12,93.21,15449.0,81.3797,81.4233,81.2227,81.3012,15449.0
2017-09-28 11:00:00,93.24,93.24,93.13,93.2,14733.0,81.3274,81.3274,81.2314,81.2925,14733.0
2017-09-28 11:10:00,93.2,93.25,93.18,93.23,13514.0,81.2925,81.3361,81.275,81.3186,13514.0
2017-09-28 11:20:00,93.23,93.38,93.22,93.33,14010.0,81.3186,81.4495,81.3099,81.4059,14010.0
2017-09-28 11:30:00,93.36,93.39,93.15,93.15,11228.0,81.432,81.4582,81.2489,81.2489,11228.0
2017-09-28 11:40:00,93.12,93.18,93.08,93.17,4311.0,81.2227,81.275,81.1878,81.2663,4311.0
2017-09-28 11:50:00,93.19,93.22,93.14,93.22,11628.0,81.2837,81.3099,81.2401,81.3099,11628.0
2017-09-28 12:00:00,93.22,93.22,93.11,93.11,11728.0,81.3099,81.3099,81.214,81.214,11728.0
2017-09-28 12:10:00,93.11,93.19,93.07,93.12,17150.0,81.214,81.2837,81.1791,81.2227,17150.0
2017-09-28 12:20:00,93.11,93.12,93.02,93.02,5979.0,81.214,81.2227,81.1355,81.1355,5979.0
2017-09-28 12:30:00,93.03,93.06,92.96,92.98,6054.0,81.1442,81.1704,81.0831,81.1006,6054.0
2017-09-28 12:40:00,92.98,92.98,92.9,92.9,4010.0,81.1006,81.1006,81.0308,81.0308,4010.0
2017-09-28 12:50:00,92.89,92.91,92.85,92.9,4120.0,81.0221,81.0395,80.9872,81.0308,4120.0
2017-09-28 13:00:00,92.9,92.9,92.82,92.86,5462.0,81.0308,81.0308,80.961,80.9959,5462.0
2017-09-28 13:10:00,92.86,92.88,92.84,92.86,3991.0,80.9959,81.0133,80.9785,80.9959,3991.0
2017-09-28 13:20:00,92.86,92.92,92.85,92.9,2900.0,80.9959,81.0482,80.9872,81.0308,2900.0
2017-09-28 13:30:00,92.9,93.0,92.86,93.0,8304.0,81.0308,81.118,80.9959,81.118,8304.0
2017-09-28 13:40:00,92.98,93.11,92.98,93.09,12871.0,81.1006,81.214,81.1006,81.1965,12871.0
2017-09-28 13:50:00,93.08,93.2,93.08,93.2,11377.0,81.1878,81.2925,81.1878,81.2925,11377.0
2017-09-28 14:00:00,93.2,93.24,93.2,93.22,9327.0,81.2925,81.3274,81.2925,81.3099,9327.0
2017-09-28 14:10:00,93.22,93.24,93.18,93.18,13630.0,81.3099,81.3274,81.275,81.275,13630.0
2017-09-28 14:20:00,93.17,93.18,93.13,93.13,21090.0,81.2663,81.275,81.2314,81.2314,21090.0
2017-09-28 14:30:00,93.14,93.23,93.14,93.23,13144.0,81.2401,81.3186,81.2401,81.3186,13144.0
2017-09-28 14:40:00,93.23,93.29,93.19,93.22,11373.0,81.3186,81.371,81.2837,81.3099,11373.0
2017-09-28 14:50:00,93.21,93.22,93.14,93.14,3600.0,81.3012,81.3099,81.2401,81.2401,3600.0
2017-09-28 15:00:00,93.14,93.26,93.11,93.25,10033.0,81.2401,81.3448,81.214,81.3361,10033.0
2017-09-28 15:10:00,93.25,93.35,93.25,93.3,13150.0,81.3361,81.4233,81.3361,81.3797,13150.0
2017-09-28 15:20:00,93.32,93.32,93.24,93.24,8490.0,81.3971,81.3971,81.3274,81.3274,8490.0
2017-09-28 15:30:00,93.25,93.25,93.16,93.19,16789.0,81.3361,81.3361,81.2576,81.2837,16789.0
2017-09-28 15:40:00,93.19,93.23,93.19,93.2,35448.0,81.2837,81.3186,81.2837,81.2925,35448.0
2017-09-28 15:50:00,93.19,93.35,93.18,93.3,89453.0,81.2837,81.4233,81.275,81.3797,89453.0
2017-09-29 09:30:00,93.36,93.57,93.0,93.52,31161.0,81.432,81.6152,81.118,81.5716,31161.0
2017-09-29 09:40:00,93.51,93.58,93.42,93.49,6912.0,81.5629,81.6239,81.4844,81.5454,6912.0
2017-09-29 09:50:00,93.51,93.51,93.29,93.31,9732.0,81.5629,81.5629,81.371,81.3884,9732.0
2017-09-29 10:00:00,93.28,93.57,93.2,93.57,11213.0,81.3622,81.6152,81.2925,81.6152,11213.0
2017-09-29 10:10:00,93.57,93.57,93.43,93.45,8105.0,81.6152,81.6152,81.4931,81.5105,8105.0
2017-09-29 10:20:00,93.46,93.51,93.45,93.47,5338.0,81.5192,81.5629,81.5105,81.528,5338.0
2017-09-29 10:30:00,93.46,93.52,93.44,93.5,10208.0,81.5192,81.5716,81.5018,81.5541,10208.0
2017-09-29 10:40:00,93.53,93.53,93.45,93.45,3184.0,81.5803,81.5803,81.5105,81.5105,3184.0
2017-09-29 10:50:00,93.46,93.54,93.46,93.51,11717.0,81.5192,81.589,81.5192,81.5629,11717.0
2017-09-29 11:00:00,93.51,93.52,93.38,93.38,11878.0,81.5629,81.5716,81.4495,81.4495,11878.0
2017-09-29 11:10:00,93.38,93.42,93.35,93.39,5304.0,81.4495,81.4844,81.4233,81.4582,5304.0
2017-09-29 11:20:00,93.4,93.47,93.38,93.44,19873.0,81.4669,81.528,81.4495,81.5018,19873.0
2017-09-29 11:30:00,93.42,93.46,93.36,93.39,6487.0,81.4844,81.5192,81.432,81.4582,6487.0
2017-09-29 11:40:00,93.37,93.5,93.34,93.47,13091.0,81.4407,81.5541,81.4146,81.528,13091.0
2017-09-29 11:50:00,93.46,93.53,93.46,93.52,9721.0,81.5192,81.5803,81.5192,81.5716,9721.0
2017-09-29 12:00:00,93.52,93.55,93.48,93.51,9664.0,81.5716,81.5977,81.5367,81.5629,9664.0
2017-09-29 12:10:00,93.5,93.55,93.44,93.48,31421.0,81.5541,81.5977,81.5018,81.5367,31421.0
2017-09-29 12:20:00,93.47,93.5,93.47,93.49,10967.0,81.528,81.5541,81.528,81.5454,10967.0
2017-09-29 12:30:00,93.49,93.59,93.49,93.51,37583.0,81.5454,81.6326,81.5454,81.5629,37583.0
2017-09-29 12:40:00,93.55,93.55,93.51,93.53,2515.0,81.5977,81.5977,81.5629,81.5803,2515.0
2017-09-29 12:50:00,93.55,93.62,93.53,93.57,7385.0,81.5977,81.6588,81.5803,81.6152,7385.0
2017-09-29 13:00:00,93.6,93.63,93.53,93.58,13941.0,81.6414,81.6675,81.5803,81.6239,13941.0
2017-09-29 13:10:00,93.59,93.65,93.55,93.55,58830.0,81.6326,81.685,81.5977,81.5977,58830.0
2017-09-29 13:20:00,93.55,93.59,93.53,93.58,7353.0,81.5977,81.6326,81.5803,81.6239,7353.0
2017-09-29 13:30:00,93.57,93.65,93.57,93.64,11116.0,81.6152,81.685,81.6152,81.6762,11116.0
2017-09-29 13:40:00,93.64,93.64,93.55,93.59,16106.0,81.6762,81.6762,81.5977,81.6326,16106.0
2017-09-29 13:50:00,93.59,93.63,93.57,93.59,25328.0,81.6326,81.6675,81.6152,81.6326,25328.0
2017-09-29 14:00:00,93.59,93.6,93.45,93.46,14820.0,81.6326,81.6414,81.5105,81.5192,14820.0
2017-09-29 14:10:00,93.46,93.6,93.45,93.5,38258.0,81.5192,81.6414,81.5105,81.5541,38258.0
2017-09-29 14:20:00,93.48,93.54,93.47,93.53,11993.0,81.5367,81.589,81.528,81.5803,11993.0
2017-09-29 14:30:00,93.53,93.54,93.49,93.5,13663.0,81.5803,81.589,81.5454,81.5541,13663.0
2017-09-29 14:40:00,93.49,93.52,93.45,93.52,10536.0,81.5454,81.5716,81.5105,81.5716,10536.0
2017-09-29 14:50:00,93.53,93.53,93.49,93.49,8543.0,81.5803,81.5803,81.5454,81.5454,8543.0
2017-09-29 15:00:00,93.49,93.53,93.47,93.48,25753.0,81.5454,81.5803,81.528,81.5367,25753.0
2017-09-29 15:10:00,93.48,93.49,93.25,93.27,29905.0,81.5367,81.5454,81.3361,81.3535,29905.0
2017-09-29 15:20:00,93.27,93.33,93.21,93.33,24212.0,81.3535,81.4059,81.3012,81.4059,24212.0
2017-09-29 15:30:00,93.3,93.33,93.28,93.31,29603.0,81.3797,81.4059,81.3622,81.3884,29603.0
2017-09-29 15:40:00,93.31,93.34,93.29,93.29,29613.0,81.3884,81.4146,81.371,81.371,29613.0
2017-09-29 15:50:00,93.29,93.42,93.28,93.38,106052.0,81.371,81.4844,81.3622,81.4495,106052.0
2017-10-02 09:30:00,93.46,93.8,93.27,93.68,36543.0,81.5192,81.8158,81.3535,81.7111,36543.0
2017-10-02 09:40:00,93.7,93.85,93.69,93.73,14461.0,81.7286,81.8594,81.7199,81.7547,14461.0
2017-10-02 09:50:00,93.73,93.77,93.59,93.71,30677.0,81.7547,81.7896,81.6326,81.7373,30677.0
2017-10-02 10:00:00,93.7,93.8,93.66,93.79,28861.0,81.7286,81.8158,81.6937,81.8071,28861.0
2017-10-02 10:10:00,93.79,93.86,93.65,93.68,38335.0,81.8071,81.8681,81.685,81.7111,38335.0
2017-10-02 10:20:00,93.69,93.8,93.69,93.72,9531.0,81.7199,81.8158,81.7199,81.746,9531.0
2017-10-02 10:30:00,93.71,93.77,93.64,93.72,9236.0,81.7373,81.7896,81.6762,81.746,9236.0
2017-10-02 10:40:00,93.73,93.78,93.7,93.75,6216.0,81.7547,81.7984,81.7286,81.7722,6216.0
2017-10-02 10:50:00,93.75,93.75,93.67,93.74,6450.0,81.7722,81.7722,81.7024,81.7635,6450.0
2017-10-02 11:00:00,93.76,93.76,93.66,93.66,7379.0,81.7809,81.7809,81.6937,81.6937,7379.0
2017-10-02 11:10:00,93.65,93.73,93.65,93.73,6620.0,81.685,81.7547,81.685,81.7547,6620.0
2017-10-02 11:20:00,93.7,93.7,93.62,93.64,10246.0,81.7286,81.7286,81.6588,81.6762,10246.0
2017-10-02 11:30:00,93.63,93.66,93.62,93.64,6000.0,81.6675,81.6937,81.6588,81.6762,6000.0
2017-10-02 11:40:00,93.66,93.66,93.51,93.51,18534.0,81.6937,81.6937,81.5629,81.5629,18534.0
2017-10-02 11:50:00,93.48,93.55,93.44,93.44,6299.0,81.5367,81.5977,81.5018,81.5018,6299.0
2017-10-02 12:00:00,93.43,93.46,93.34,93.46,12342.0,81.4931,81.5192,81.4146,81.5192,12342.0
2017-10-02 12:10:00,93.45,93.48,93.39,93.48,31534.0,81.5105,81.5367,81.4582,81.5367,31534.0
2017-10-02 12:20:00,93.46,93.5,93.17,93.22,13755.0,81.5192,81.5541,81.2663,81.3099,13755.0
2017-10-02 12:30:00,93.22,93.3,93.22,93.3,4208.0,81.3099,81.3797,81.3099,81.3797,4208.0
2017-10-02 12:40:00,93.29,93.3,93.26,93.28,6954.0,81.371,81.3797,81.3448,81.3622,6954.0
2017-10-02 12:50:00,93.27,93.31,93.26,93.27,5524.0,81.3535,81.3884,81.3448,81.3535,5524.0
2017-10-02 13:00:00,93.29,93.39,93.26,93.36,4300.0,81.371,81.4582,81.3448,81.432,4300.0
2017-10-02 13:10:00,93.37,93.42,93.34,93.41,3411.0,81.4407,81.4844,81.4146,81.4756,3411.0
2017-10-02 13:20:00,93.42,93.46,93.27,93.27,8489.0,81.4844,81.5192,81.3535,81.3535,8489.0
2017-10-02 13:30:00,93.31,93.35,93.29,93.29,6110.0,81.3884,81.4233,81.371,81.371,6110.0
2017-10-02 13:40:00,93.29,93.35,93.27,93.34,6973.0,81.371,81.4233,81.3535,81.4146,6973.0
2017-10-02 13:50:00,93.3,93.31,93.23,93.26,10937.0,81.3797,81.3884,81.3186,81.3448,10937.0
2017-10-02 14:00:00,93.23,93.26,93.18,93.22,15404.0,81.3186,81.3448,81.275,81.3099,15404.0
2017-10-02 14:10:00,93.21,93.25,93.19,93.25,1675.0,81.3012,81.3361,81.2837,81.3361,1675.0
2017-10-02 14:20:00,93.25,93.37,93.23,93.37,7730.0,81.3361,81.4407,81.3186,81.4407,7730.0
2017-10-02 14:30:00,93.34,93.41,93.3,93.33,7981.0,81.4146,81.4756,81.3797,81.4059,7981.0
2017-10-02 14:40:00,93.31,93.38,93.31,93.38,6362.0,81.3884,81.4495,81.3884,81.4495,6362.0
2017-10-02 14:50:00,93.38,93.44,93.14,93.2,51580.0,81.4495,81.5018,81.2401,81.2925,51580.0
2017-10-02 15:00:00,93.19,93.29,93.19,93.24,12477.0,81.2837,81.371,81.2837,81.3274,12477.0
2017-10-02 15:10:00,93.24,93.25,93.18,93.23,10013.0,81.3274,81.3361,81.275,81.3186,10013.0
2017-10-02 15:20:00,93.25,93.32,93.23,93.29,12340.0,81.3361,81.3971,81.3186,81.371,12340.0
2017-10-02 15:30:00,93.29,93.29,93.18,93.21,20976.0,81.371,81.371,81.275,81.3012,20976.0
2017-10-02 15:40:00,93.23,93.25,93.14,93.2,28840.0,81.3186,81.3361,81.2401,81.2925,28840.0
2017-10-02 15:50:00,93.2,93.33,93.2,93.31,58670.0,81.2925,81.4059,81.2925,81.3884,58670.0
2017-10-03 09:30:00,93.33,93.43,93.06,93.28,8092.0,81.4059,81.4931,81.1704,81.3622,8092.0
2017-10-03 09:40:00,93.35,93.35,93.2,93.21,4373.0,81.4233,81.4233,81.2925,81.3012,4373.0
2017-10-03 09:50:00,93.23,93.28,93.13,93.22,10089.0,81.3186,81.3622,81.2314,81.3099,10089.0
2017-10-03 10:00:00,93.24,93.59,93.19,93.41,11237.0,81.3274,81.6326,81.2837,81.4756,11237.0
2017-10-03 10:10:00,93.38,93.44,93.34,93.42,12241.0,81.4495,81.5018,81.4146,81.4844,12241.0
2017-10-03 10:20:00,93.42,93.44,93.29,93.29,8137.0,81.4844,81.5018,81.371,81.371,8137.0
2017-10-03 10:30:00,93.31,93.45,93.29,93.43,5602.0,81.3884,81.5105,81.371,81.4931,5602.0
2017-10-03 10:40:00,93.41,93.42,93.34,93.34,3045.0,81.4756,81.4844,81.4146,81.4146,3045.0
2017-10-03 10:50:00,93.31,93.38,93.26,93.31,15704.0,81.3884,81.4495,81.3448,81.3884,15704.0
2017-10-03 11:00:00,93.31,93.37,93.31,93.36,3189.0,81.3884,81.4407,81.3884,81.432,3189.0
2017-10-03 11:10:00,93.34,93.36,93.29,93.36,3182.0,81.4146,81.432,81.371,81.432,3182.0
2017-10-03 11:20:00,93.35,93.35,93.28,93.29,3500.0,81.4233,81.4233,81.3622,81.371,3500.0
2017-10-03 11:30:00,93.3,93.3,93.24,93.29,1886.0,81.3797,81.3797,81.3274,81.371,1886.0
2017-10-03 11:40:00,93.25,93.33,93.24,93.33,2200.0,81.3361,81.4059,81.3274,81.4059,2200.0
2017-10-03 11:50:00,93.31,93.34,93.29,93.3,4592.0,81.3884,81.4146,81.371,81.3797,4592.0
2017-10-03 12:00:00,93.29,93.32,93.26,93.32,4554.0,81.371,81.3971,81.3448,81.3971,4554.0
2017-10-03 12:10:00,93.31,93.31,93.27,93.27,4562.0,81.3884,81.3884,81.3535,81.3535,4562.0
2017-10-03 12:20:00,93.29,93.38,93.28,93.38,4082.0,81.371,81.4495,81.3622,81.4495,4082.0
2017-10-03 12:30:00,93.37,93.38,93.3,93.3,6201.0,81.4407,81.4495,81.3797,81.3797,6201.0
2017-10-03 12:40:00,93.29,93.3,93.25,93.27,2116.0,81.371,81.3797,81.3361,81.3535,2116.0
2017-10-03 12:50:00,93.26,93.32,93.23,93.3,5578.0,81.3448,81.3971,81.3186,81.3797,5578.0
2017-10-03 13:00:00,93.27,93.37,93.25,93.34,23764.0,81.3535,81.4407,81.3361,81.4146,23764.0
2017-10-03 13:10:00,93.34,93.34,93.22,93.24,36594.0,81.4146,81.4146,81.3099,81.3274,36594.0
2017-10-03 13:20:00,93.24,93.25,93.2,93.22,4244.0,81.3274,81.3361,81.2925,81.3099,4244.0
2017-10-03 13:30:00,93.22,93.24,93.19,93.23,2822.0,81.3099,81.3274,81.2837,81.3186,2822.0
2017-10-03 13:40:00,93.23,93.32,93.21,93.28,8851.0,81.3186,81.3971,81.3012,81.3622,8851.0
2017-10-03 13:50:00,93.29,93.31,93.25,93.27,9063.0,81.371,81.3884,81.3361,81.3535,9063.0
2017-10-03 14:00:00,93.28,93.38,93.26,93.38,19736.0,81.3622,81.4495,81.3448,81.4495,19736.0
2017-10-03 14:10:00,93.38,93.42,93.37,93.41,2862.0,81.4495,81.4844,81.4407,81.4756,2862.0
2017-10-03 14:20:00,93.4,93.45,93.39,93.4,6300.0,81.4669,81.5105,81.4582,81.4669,6300.0
2017-10-03 14:30:00,93.41,93.41,93.34,93.38,3100.0,81.4756,81.4756,81.4146,81.4495,3100.0
2017-10-03 14:40:00,93.38,93.38,93.33,93.35,3110.0,81.4495,81.4495,81.4059,81.4233,3110.0
2017-10-03 14:50:00,93.34,93.37,93.34,93.37,5260.0,81.4146,81.4407,81.4146,81.4407,5260.0
2017-10-03 15:00:00,93.35,93.45,93.35,93.42,18580.0,81.4233,81.5105,81.4233,81.4844,18580.0
2017-10-03 15:10:00,93.42,93.49,93.41,93.45,17604.0,81.4844,81.5454,81.4756,81.5105,17604.0
2017-10-03 15:20:00,93.45,93.49,93.44,93.49,4733.0,81.5105,81.5454,81.5018,81.5454,4733.0
2017-10-03 15:30:00,93.48,93.5,93.43,93.46,15036.0,81.5367,81.5541,81.4931,81.5192,15036.0
2017-10-03 15:40:00,93.45,93.45,93.35,93.37,16747.0,81.5105,81.5105,81.4233,81.4407,16747.0
2017-10-03 15:50:00,93.37,93.41,93.31,93.4,34932.0,81.4407,81.4756,81.3884,81.4669,34932.0
2017-10-04 09:30:00,93.28,93.49,93.27,93.36,14915.0,81.3622,81.5454,81.3535,81.432,14915.0
2017-10-04 09:40:00,93.32,93.59,93.32,93.43,16070.0,81.3971,81.6326,81.3971,81.4931,16070.0
2017-10-04 09:50:00,93.44,93.59,93.44,93.59,7779.0,81.5018,81.6326,81.5018,81.6326,7779.0
2017-10-04 10:00:00,93.53,93.57,93.41,93.47,5414.0,81.5803,81.6152,81.4756,81.528,5414.0
2017-10-04 10:10:00,93.49,93.51,93.41,93.46,5559.0,81.5454,81.5629,81.4756,81.5192,5559.0
2017-10-04 10:20:00,93.42,93.49,93.41,93.46,4638.0,81.4844,81.5454,81.4756,81.5192,4638.0
2017-10-04 10:30:00,93.44,93.49,93.41,93.41,9165.0,81.5018,81.5454,81.4756,81.4756,9165.0
2017-10-04 10:40:00,93.42,93.47,93.41,93.47,9530.0,81.4844,81.528,81.4756,81.528,9530.0
2017-10-04 10:50:00,93.47,93.61,93.46,93.59,14685.0,81.528,81.6501,81.5192,81.6326,14685.0
2017-10-04 11:00:00,93.6,93.63,93.56,93.59,12179.0,81.6414,81.6675,81.6065,81.6326,12179.0
2017-10-04 11:10:00,93.6,93.66,93.55,93.56,6459.0,81.6414,81.6937,81.5977,81.6065,6459.0
2017-10-04 11:20:00,93.56,93.68,93.56,93.68,2896.0,81.6065,81.7111,81.6065,81.7111,2896.0
2017-10-04 11:30:00,93.69,93.7,93.64,93.65,2000.0,81.7199,81.7286,81.6762,81.685,2000.0
2017-10-04 11:40:00,93.65,93.76,93.65,93.76,20503.0,81.685,81.7809,81.685,81.7809,20503.0
2017-10-04 11:50:00,93.76,93.86,93.76,93.8,9124.0,81.7809,81.8681,81.7809,81.8158,9124.0
2017-10-04 12:00:00,93.8,93.82,93.78,93.78,5318.0,81.8158,81.8333,81.7984,81.7984,5318.0
2017-10-04 12:10:00,93.77,93.88,93.77,93.86,14390.0,81.7896,81.8856,81.7896,81.8681,14390.0
2017-10-04 12:20:00,93.87,93.93,93.83,93.93,32415.0,81.8769,81.9292,81.842,81.9292,32415.0
2017-10-04 12:30:00,93.93,93.94,93.85,93.9,6500.0,81.9292,81.9379,81.8594,81.903,6500.0
2017-10-04 12:40:00,93.88,93.89,93.84,93.85,3576.0,81.8856,81.8943,81.8507,81.8594,3576.0
2017-10-04 12:50:00,93.83,93.86,93.81,93.85,9016.0,81.842,81.8681,81.8245,81.8594,9016.0
2017-10-04 13:00:00,93.83,93.83,93.8,93.81,14285.0,81.842,81.842,81.8158,81.8245,14285.0
2017-10-04 13:10:00,93.82,93.82,93.73,93.8,6164.0,81.8333,81.8333,81.7547,81.8158,6164.0
2017-10-04 13:20:00,93.79,93.81,93.74,93.78,9440.0,81.8071,81.8245,81.7635,81.7984,9440.0
2017-10-04 13:30:00,93.79,93.8,93.73,93.78,6502.0,81.8071,81.8158,81.7547,81.7984,6502.0
2017-10-04 13:40:00,93.8,93.8,93.72,93.73,7100.0,81.8158,81.8158,81.746,81.7547,7100.0
2017-10-04 13:50:00,93.72,93.76,93.7,93.74,13521.0,81.746,81.7809,81.7286,81.7635,13521.0
2017-10-04 14:00:00,93.75,93.82,93.74,93.75,9387.0,81.7722,81.8333,81.7635,81.7722,9387.0
2017-10-04 14:10:00,93.78,93.79,93.75,93.75,10374.0,81.7984,81.8071,81.7722,81.7722,10374.0
2017-10-04 14:20:00,93.75,93.78,93.69,93.77,7165.0,81.7722,81.7984,81.7199,81.7896,7165.0
2017-10-04 14:30:00,93.77,93.77,93.63,93.7,5631.0,81.7896,81.7896,81.6675,81.7286,5631.0
2017-10-04 14:40:00,93.69,93.76,93.69,93.7,4562.0,81.7199,81.7809,81.7199,81.7286,4562.0
2017-10-04 14:50:00,93.68,93.77,93.67,93.77,6912.0,81.7111,81.7896,81.7024,81.7896,6912.0
2017-10-04 15:00:00,93.75,93.77,93.69,93.7,8990.0,81.7722,81.7896,81.7199,81.7286,8990.0
2017-10-04 15:10:00,93.7,93.74,93.7,93.71,5942.0,81.7286,81.7635,81.7286,81.7373,5942.0
2017-10-04 15:20:00,93.75,93.8,93.72,93.78,8651.0,81.7722,81.8158,81.746,81.7984,8651.0
2017-10-04 15:30:00,93.77,93.79,93.7,93.7,14619.0,81.7896,81.8071,81.7286,81.7286,14619.0
2017-10-04 15:40:00,93.69,93.69,93.62,93.64,25385.0,81.7199,81.7199,81.6588,81.6762,25385.0
2017-10-04 15:50:00,93.64,93.75,93.61,93.71,89557.0,81.6762,81.7722,81.6501,81.7373,89557.0
2017-10-05 09:30:00,93.91,93.91,93.49,93.7,21857.0,81.9118,81.9118,81.5454,81.7286,21857.0
2017-10-05 09:40:00,93.67,93.69,93.54,93.56,11871.0,81.7024,81.7199,81.589,81.6065,11871.0
2017-10-05 09:50:00,93.61,93.62,93.47,93.48,10009.0,81.6501,81.6588,81.528,81.5367,10009.0
2017-10-05 10:00:00,93.46,93.49,93.36,93.42,13124.0,81.5192,81.5454,81.432,81.4844,13124.0
2017-10-05 10:10:00,93.4,93.45,93.38,93.4,7382.0,81.4669,81.5105,81.4495,81.4669,7382.0
2017-10-05 10:20:00,93.41,93.57,93.4,93.46,7493.0,81.4756,81.6152,81.4669,81.5192,7493.0
2017-10-05 10:30:00,93.47,93.52,93.41,93.48,6601.0,81.528,81.5716,81.4756,81.5367,6601.0
2017-10-05 10:40:00,93.48,93.54,93.46,93.49,10273.0,81.5367,81.589,81.5192,81.5454,10273.0
2017-10-05 10:50:00,93.48,93.64,93.48,93.63,4799.0,81.5367,81.6762,81.5367,81.6675,4799.0
2017-10-05 11:00:00,93.63,93.71,93.63,93.7,6736.0,81.6675,81.7373,81.6675,81.7286,6736.0
2017-10-05 11:10:00,93.71,93.73,93.52,93.59,12398.0,81.7373,81.7547,81.5716,81.6326,12398.0
2017-10-05 11:20:00,93.6,93.63,93.52,93.62,12120.0,81.6414,81.6675,81.5716,81.6588,12120.0
2017-10-05 11:30:00,93.61,93.64,93.53,93.55,13245.0,81.6501,81.6762,81.5803,81.5977,13245.0
2017-10-05 11:40:00,93.59,93.59,93.54,93.55,12619.0,81.6326,81.6326,81.589,81.5977,12619.0
2017-10-05 11:50:00,93.55,93.67,93.55,93.67,6001.0,81.5977,81.7024,81.5977,81.7024,6001.0
2017-10-05 12:00:00,93.66,93.75,93.64,93.72,4929.0,81.6937,81.7722,81.6762,81.746,4929.0
2017-10-05 12:10:00,93.72,93.89,93.71,93.86,12713.0,81.746,81.8943,81.7373,81.8681,12713.0
2017-10-05 12:20:00,93.88,93.95,93.84,93.84,5500.0,81.8856,81.9466,81.8507,81.8507,5500.0
2017-10-05 12:30:00,93.85,93.85,93.75,93.75,6183.0,81.8594,81.8594,81.7722,81.7722,6183.0
2017-10-05 12:40:00,93.74,93.76,93.7,93.76,3463.0,81.7635,81.7809,81.7286,81.7809,3463.0
2017-10-05 12:50:00,93.75,93.75,93.7,93.74,1341.0,81.7722,81.7722,81.7286,81.7635,1341.0
2017-10-05 13:00:00,93.76,93.82,93.75,93.81,2454.0,81.7809,81.8333,81.7722,81.8245,2454.0
2017-10-05 13:10:00,93.8,93.83,93.77,93.78,3251.0,81.8158,81.842,81.7896,81.7984,3251.0
2017-10-05 13:20:00,93.77,93.78,93.73,93.76,4219.0,81.7896,81.7984,81.7547,81.7809,4219.0
2017-10-05 13:30:00,93.75,93.75,93.72,93.75,3640.0,81.7722,81.7722,81.746,81.7722,3640.0
2017-10-05 13:40:00,93.73,93.73,93.69,93.71,4300.0,81.7547,81.7547,81.7199,81.7373,4300.0
2017-10-05 13:50:00,93.7,93.71,93.67,93.71,4788.0,81.7286,81.7373,81.7024,81.7373,4788.0
2017-10-05 14:00:00,93.73,93.73,93.69,93.72,5767.0,81.7547,81.7547,81.7199,81.746,5767.0
2017-10-05 14:10:00,93.72,93.72,93.69,93.69,3125.0,81.746,81.746,81.7199,81.7199,3125.0
2017-10-05 14:20:00,93.71,93.78,93.7,93.78,11016.0,81.7373,81.7984,81.7286,81.7984,11016.0
2017-10-05 14:30:00,93.79,93.85,93.75,93.81,18744.0,81.8071,81.8594,81.7722,81.8245,18744.0
2017-10-05 14:40:00,93.81,93.83,93.77,93.78,10942.0,81.8245,81.842,81.7896,81.7984,10942.0
2017-10-05 14:50:00,93.78,93.84,93.78,93.83,8765.0,81.7984,81.8507,81.7984,81.842,8765.0
2017-10-05 15:00:00,93.84,93.85,93.8,93.82,7935.0,81.8507,81.8594,81.8158,81.8333,7935.0
2017-10-05 15:10:00,93.84,93.87,93.82,93.86,8020.0,81.8507,81.8769,81.8333,81.8681,8020.0
2017-10-05 15:20:00,93.86,93.9,93.78,93.78,23349.0,81.8681,81.903,81.7984,81.7984,23349.0
2017-10-05 15:30:00,93.78,93.8,93.7,93.78,29577.0,81.7984,81.8158,81.7286,81.7984,29577.0
2017-10-05 15:40:00,93.78,93.81,93.75,93.76,47180.0,81.7984,81.8245,81.7722,81.7809,47180.0
2017-10-05 15:50:00,93.75,93.81,93.7,93.81,83012.0,81.7722,81.8245,81.7286,81.8245,83012.0
2017-10-06 09:30:00,93.76,93.76,93.53,93.53,12561.0,81.7809,81.7809,81.5803,81.5803,12561.0
2017-10-06 09:40:00,93.56,93.69,93.53,93.55,11519.0,81.6065,81.7199,81.5803,81.5977,11519.0
2017-10-06 09:50:00,93.55,93.64,93.52,93.6,15646.0,81.5977,81.6762,81.5716,81.6414,15646.0
2017-10-06 10:00:00,93.64,93.79,93.63,93.71,9180.0,81.6762,81.8071,81.6675,81.7373,9180.0
2017-10-06 10:10:00,93.71,93.84,93.69,93.78,6911.0,81.7373,81.8507,81.7199,81.7984,6911.0
2017-10-06 10:20:00,93.78,93.86,93.78,93.86,8709.0,81.7984,81.8681,81.7984,81.8681,8709.0
2017-10-06 10:30:00,93.86,93.86,93.78,93.78,22589.0,81.8681,81.8681,81.7984,81.7984,22589.0
2017-10-06 10:40:00,93.76,93.76,93.61,93.7,7283.0,81.7809,81.7809,81.6501,81.7286,7283.0
2017-10-06 10:50:00,93.69,93.71,93.63,93.69,5092.0,81.7199,81.7373,81.6675,81.7199,5092.0
2017-10-06 11:00:00,93.72,93.81,93.72,93.78,5866.0,81.746,81.8245,81.746,81.7984,5866.0
2017-10-06 11:10:00,93.79,93.8,93.68,93.72,8440.0,81.8071,81.8158,81.7111,81.746,8440.0
2017-10-06 11:20:00,93.72,93.82,93.72,93.74,10932.0,81.746,81.8333,81.746,81.7635,10932.0
2017-10-06 11:30:00,93.77,93.77,93.71,93.71,2414.0,81.7896,81.7896,81.7373,81.7373,2414.0
2017-10-06 11:40:00,93.73,93.76,93.67,93.72,8932.0,81.7547,81.7809,81.7024,81.746,8932.0
2017-10-06 11:50:00,93.7,93.74,93.63,93.63,17758.0,81.7286,81.7635,81.6675,81.6675,17758.0
2017-10-06 12:00:00,93.63,93.66,93.5,93.66,10865.0,81.6675,81.6937,81.5541,81.6937,10865.0
2017-10-06 12:10:00,93.62,93.62,93.57,93.59,4320.0,81.6588,81.6588,81.6152,81.6326,4320.0
2017-10-06 12:20:00,93.6,93.62,93.55,93.58,7132.0,81.6414,81.6588,81.5977,81.6239,7132.0
2017-10-06 12:30:00,93.58,93.64,93.58,93.63,2492.0,81.6239,81.6762,81.6239,81.6675,2492.0
2017-10-06 12:40:00,93.65,93.66,93.58,93.58,10256.0,81.685,81.6937,81.6239,81.6239,10256.0
2017-10-06 12:50:00,93.58,93.64,93.58,93.62,3926.0,81.6239,81.6762,81.6239,81.6588,3926.0
2017-10-06 13:00:00,93.63,93.63,93.54,93.6,11259.0,81.6675,81.6675,81.589,81.6414,11259.0
2017-10-06 13:10:00,93.6,93.64,93.59,93.63,6506.0,81.6414,81.6762,81.6326,81.6675,6506.0
2017-10-06 13:20:00,93.64,93.68,93.62,93.66,12343.0,81.6762,81.7111,81.6588,81.6937,12343.0
2017-10-06 13:30:00,93.66,93.75,93.65,93.73,10357.0,81.6937,81.7722,81.685,81.7547,10357.0
2017-10-06 13:40:00,93.72,93.78,93.72,93.75,7638.0,81.746,81.7984,81.746,81.7722,7638.0
2017-10-06 13:50:00,93.76,93.79,93.75,93.78,9672.0,81.7809,81.8071,81.7722,81.7984,9672.0
2017-10-06 14:00:00,93.78,93.84,93.71,93.83,27149.0,81.7984,81.8507,81.7373,81.842,27149.0
2017-10-06 14:10:00,93.83,93.9,93.8,93.83,20652.0,81.842,81.903,81.8158,81.842,20652.0
2017-10-06 14:20:00,93.83,93.88,93.83,93.86,7129.0,81.842,81.8856,81.842,81.8681,7129.0
2017-10-06 14:30:00,93.85,93.86,93.77,93.81,7399.0,81.8594,81.8681,81.7896,81.8245,7399.0
2017-10-06 14:40:00,93.83,93.93,93.82,93.89,16666.0,81.842,81.9292,81.8333,81.8943,16666.0
2017-10-06 14:50:00,93.88,93.99,93.88,93.99,10563.0,81.8856,81.9815,81.8856,81.9815,10563.0
2017-10-06 15:00:00,93.98,93.99,93.91,93.91,15369.0,81.9728,81.9815,81.9118,81.9118,15369.0
2017-10-06 15:10:00,93.92,93.93,93.86,93.91,15163.0,81.9205,81.9292,81.8681,81.9118,15163.0
2017-10-06 15:20:00,93.92,93.98,93.91,93.98,10462.0,81.9205,81.9728,81.9118,81.9728,10462.0
2017-10-06 15:30:00,93.98,93.98,93.79,93.83,67867.0,81.9728,81.9728,81.8071,81.842,67867.0
2017-10-06 15:40:00,93.84,93.91,93.82,93.82,45505.0,81.8507,81.9118,81.8333,81.8333,45505.0
2017-10-06 15:50:00,93.81,93.96,93.8,93.93,124745.0,81.8245,81.9554,81.8158,81.9292,124745.0
2017-10-09 09:30:00,94.0,94.22,93.87,94.19,14337.0,81.9903,82.1821,81.8769,82.156,14337.0
2017-10-09 09:40:00,94.14,94.14,93.86,93.86,15043.0,82.1124,82.1124,81.8681,81.8681,15043.0
2017-10-09 09:50:00,93.88,93.89,93.81,93.87,5550.0,81.8856,81.8943,81.8245,81.8769,5550.0
2017-10-09 10:00:00,93.87,93.98,93.81,93.87,11181.0,81.8769,81.9728,81.8245,81.8769,11181.0
2017-10-09 10:10:00,93.89,93.94,93.81,93.94,2900.0,81.8943,81.9379,81.8245,81.9379,2900.0
2017-10-09 10:20:00,93.93,93.95,93.89,93.93,4375.0,81.9292,81.9466,81.8943,81.9292,4375.0
2017-10-09 10:30:00,93.99,94.01,93.9,93.96,29158.0,81.9815,81.999,81.903,81.9554,29158.0
2017-10-09 10:40:00,93.94,94.01,93.9,93.97,23615.0,81.9379,81.999,81.903,81.9641,23615.0
2017-10-09 10:50:00,93.97,94.18,93.93,94.18,44047.0,81.9641,82.1473,81.9292,82.1473,44047.0
2017-10-09 11:00:00,94.13,94.19,94.09,94.09,5626.0,82.1036,82.156,82.0688,82.0688,5626.0
2017-10-09 11:10:00,94.12,94.15,94.1,94.15,1847.0,82.0949,82.1211,82.0775,82.1211,1847.0
2017-10-09 11:20:00,94.12,94.15,94.1,94.14,4677.0,82.0949,82.1211,82.0775,82.1124,4677.0
2017-10-09 11:30:00,94.15,94.16,94.1,94.1,3165.0,82.1211,82.1298,82.0775,82.0775,3165.0
2017-10-09 11:40:00,94.1,94.19,94.1,94.19,3408.0,82.0775,82.156,82.0775,82.156,3408.0
2017-10-09 11:50:00,94.19,94.29,94.17,94.27,4553.0,82.156,82.2432,82.1385,82.2258,4553.0
2017-10-09 12:00:00,94.26,94.42,94.25,94.41,5129.0,82.217,82.3566,82.2083,82.3479,5129.0
2017-10-09 12:10:00,94.42,94.45,94.42,94.45,4276.0,82.3566,82.3828,82.3566,82.3828,4276.0
2017-10-09 12:20:00,94.44,94.44,94.4,94.43,4257.0,82.374,82.374,82.3391,82.3653,4257.0
2017-10-09 12:30:00,94.44,94.45,94.42,94.42,3041.0,82.374,82.3828,82.3566,82.3566,3041.0
2017-10-09 12:40:00,94.42,94.42,94.4,94.4,2500.0,82.3566,82.3566,82.3391,82.3391,2500.0
2017-10-09 12:50:00,94.39,94.41,94.27,94.28,17151.0,82.3304,82.3479,82.2258,82.2345,17151.0
2017-10-09 13:00:00,94.28,94.34,94.28,94.28,5563.0,82.2345,82.2868,82.2345,82.2345,5563.0
2017-10-09 13:10:00,94.27,94.29,94.19,94.19,8357.0,82.2258,82.2432,82.156,82.156,8357.0
2017-10-09 13:20:00,94.21,94.28,94.21,94.28,2900.0,82.1734,82.2345,82.1734,82.2345,2900.0
2017-10-09 13:30:00,94.28,94.34,94.27,94.33,5259.0,82.2345,82.2868,82.2258,82.2781,5259.0
2017-10-09 13:40:00,94.33,94.36,94.28,94.28,7451.0,82.2781,82.3043,82.2345,82.2345,7451.0
2017-10-09 13:50:00,94.28,94.3,94.27,94.29,2863.0,82.2345,82.2519,82.2258,82.2432,2863.0
2017-10-09 14:00:00,94.29,94.4,94.28,94.36,7080.0,82.2432,82.3391,82.2345,82.3043,7080.0
2017-10-09 14:10:00,94.37,94.44,94.27,94.3,19228.0,82.313,82.374,82.2258,82.2519,19228.0
2017-10-09 14:20:00,94.27,94.31,94.25,94.31,2839.0,82.2258,82.2606,82.2083,82.2606,2839.0
2017-10-09 14:30:00,94.31,94.33,94.27,94.32,5794.0,82.2606,82.2781,82.2258,82.2694,5794.0
2017-10-09 14:40:00,94.32,94.35,94.28,94.29,4800.0,82.2694,82.2955,82.2345,82.2432,4800.0
2017-10-09 14:50:00,94.31,94.33,94.3,94.32,4319.0,82.2606,82.2781,82.2519,82.2694,4319.0
2017-10-09 15:00:00,94.32,94.32,94.23,94.23,6348.0,82.2694,82.2694,82.1909,82.1909,6348.0
2017-10-09 15:10:00,94.22,94.26,94.19,94.21,8356.0,82.1821,82.217,82.156,82.1734,8356.0
2017-10-09 15:20:00,94.22,94.3,94.22,94.29,7596.0,82.1821,82.2519,82.1821,82.2432,7596.0
2017-10-09 15:30:00,94.28,94.32,94.25,94.29,11875.0,82.2345,82.2694,82.2083,82.2432,11875.0
2017-10-09 15:40:00,94.3,94.33,94.23,94.32,24313.0,82.2519,82.2781,82.1909,82.2694,24313.0
2017-10-09 15:50:00,94.32,94.37,94.3,94.35,68504.0,82.2694,82.313,82.2519,82.2955,68504.0
2017-10-10 09:30:00,94.51,94.67,94.34,94.58,33770.0,82.4351,82.5747,82.2868,82.4962,33770.0
2017-10-10 09:40:00,94.59,94.74,94.59,94.69,5427.0,82.5049,82.6357,82.5049,82.5921,5427.0
2017-10-10 09:50:00,94.66,94.69,94.58,94.64,10121.0,82.5659,82.5921,82.4962,82.5485,10121.0
2017-10-10 10:00:00,94.66,94.83,94.63,94.82,8900.0,82.5659,82.7142,82.5398,82.7055,8900.0
2017-10-10 10:10:00,94.85,94.85,94.71,94.73,8198.0,82.7317,82.7317,82.6095,82.627,8198.0
2017-10-10 10:20:00,94.69,94.83,94.66,94.79,9511.0,82.5921,82.7142,82.5659,82.6793,9511.0
2017-10-10 10:30:00,94.79,94.82,94.75,94.76,8300.0,82.6793,82.7055,82.6444,82.6532,8300.0
2017-10-10 10:40:00,94.76,94.79,94.73,94.76,7950.0,82.6532,82.6793,82.627,82.6532,7950.0
2017-10-10 10:50:00,94.74,94.85,94.73,94.85,6100.0,82.6357,82.7317,82.627,82.7317,6100.0
2017-10-10 11:00:00,94.82,94.87,94.76,94.78,8235.0,82.7055,82.7491,82.6532,82.6706,8235.0
2017-10-10 11:10:00,94.8,94.83,94.74,94.82,6159.0,82.688,82.7142,82.6357,82.7055,6159.0
2017-10-10 11:20:00,94.85,94.85,94.73,94.75,9993.0,82.7317,82.7317,82.627,82.6444,9993.0
2017-10-10 11:30:00,94.74,94.77,94.65,94.65,14017.0,82.6357,82.6619,82.5572,82.5572,14017.0
2017-10-10 11:40:00,94.67,94.67,94.54,94.57,7336.0,82.5747,82.5747,82.4613,82.4874,7336.0
2017-10-10 11:50:00,94.55,94.59,94.42,94.45,6100.0,82.47,82.5049,82.3566,82.3828,6100.0
2017-10-10 12:00:00,94.46,94.46,94.34,94.36,8209.0,82.3915,82.3915,82.2868,82.3043,8209.0
2017-10-10 12:10:00,94.36,94.42,94.34,94.37,9476.0,82.3043,82.3566,82.2868,82.313,9476.0
2017-10-10 12:20:00,94.36,94.45,94.32,94.4,9968.0,82.3043,82.3828,82.2694,82.3391,9968.0
2017-10-10 12:30:00,94.39,94.42,94.36,94.37,5351.0,82.3304,82.3566,82.3043,82.313,5351.0
2017-10-10 12:40:00,94.36,94.48,94.36,94.47,8161.0,82.3043,82.4089,82.3043,82.4002,8161.0
2017-10-10 12:50:00,94.47,94.49,94.38,94.38,8892.0,82.4002,82.4176,82.3217,82.3217,8892.0
2017-10-10 13:00:00,94.38,94.41,94.35,94.37,7151.0,82.3217,82.3479,82.2955,82.313,7151.0
2017-10-10 13:10:00,94.37,94.45,94.37,94.4,7913.0,82.313,82.3828,82.313,82.3391,7913.0
2017-10-10 13:20:00,94.39,94.4,94.36,94.39,7100.0,82.3304,82.3391,82.3043,82.3304,7100.0
2017-10-10 13:30:00,94.38,94.43,94.34,94.38,14720.0,82.3217,82.3653,82.2868,82.3217,14720.0
2017-10-10 13:40:00,94.39,94.42,94.34,94.38,9927.0,82.3304,82.3566,82.2868,82.3217,9927.0
2017-10-10 13:50:00,94.38,94.44,94.34,94.44,5987.0,82.3217,82.374,82.2868,82.374,5987.0
2017-10-10 14:00:00,94.44,94.53,94.43,94.5,8328.0,82.374,82.4525,82.3653,82.4264,8328.0
2017-10-10 14:10:00,94.5,94.55,94.47,94.47,10469.0,82.4264,82.47,82.4002,82.4002,10469.0
2017-10-10 14:20:00,94.47,94.5,94.45,94.48,8636.0,82.4002,82.4264,82.3828,82.4089,8636.0
2017-10-10 14:30:00,94.47,94.49,94.45,94.49,6001.0,82.4002,82.4176,82.3828,82.4176,6001.0
2017-10-10 14:40:00,94.48,94.51,94.47,94.5,5000.0,82.4089,82.4351,82.4002,82.4264,5000.0
2017-10-10 14:50:00,94.49,94.51,94.46,94.46,7916.0,82.4176,82.4351,82.3915,82.3915,7916.0
2017-10-10 15:00:00,94.47,94.58,94.47,94.56,8034.0,82.4002,82.4962,82.4002,82.4787,8034.0
2017-10-10 15:10:00,94.55,94.55,94.5,94.51,8770.0,82.47,82.47,82.4264,82.4351,8770.0
2017-10-10 15:20:00,94.51,94.63,94.51,94.6,18367.0,82.4351,82.5398,82.4351,82.5136,18367.0
2017-10-10 15:30:00,94.61,94.7,94.59,94.61,23120.0,82.5223,82.6008,82.5049,82.5223,23120.0
2017-10-10 15:40:00,94.57,94.67,94.57,94.65,26202.0,82.4874,82.5747,82.4874,82.5572,26202.0
2017-10-10 15:50:00,94.66,94.68,94.53,94.63,168490.0,82.5659,82.5834,82.4525,82.5398,168490.0
2017-10-11 09:30:00,94.58,94.72,94.39,94.69,13650.0,82.4962,82.6183,82.3304,82.5921,13650.0
2017-10-11 09:40:00,94.6,94.69,94.49,94.63,8387.0,82.5136,82.5921,82.4176,82.5398,8387.0
2017-10-11 09:50:00,94.63,94.68,94.57,94.59,4940.0,82.5398,82.5834,82.4874,82.5049,4940.0
2017-10-11 10:00:00,94.59,94.66,94.55,94.65,7442.0,82.5049,82.5659,82.47,82.5572,7442.0
2017-10-11 10:10:00,94.64,94.67,94.59,94.62,4780.0,82.5485,82.5747,82.5049,82.531,4780.0
2017-10-11 10:20:00,94.59,94.59,94.54,94.54,4500.0,82.5049,82.5049,82.4613,82.4613,4500.0
2017-10-11 10:30:00,94.54,94.61,94.51,94.58,23287.0,82.4613,82.5223,82.4351,82.4962,23287.0
2017-10-11 10:40:00,94.59,94.64,94.55,94.58,12300.0,82.5049,82.5485,82.47,82.4962,12300.0
2017-10-11 10:50:00,94.58,94.62,94.51,94.6,11728.0,82.4962,82.531,82.4351,82.5136,11728.0
2017-10-11 11:00:00,94.59,94.62,94.54,94.57,9115.0,82.5049,82.531,82.4613,82.4874,9115.0
2017-10-11 11:10:00,94.56,94.65,94.53,94.53,7525.0,82.4787,82.5572,82.4525,82.4525,7525.0
2017-10-11 11:20:00,94.55,94.6,94.53,94.59,8252.0,82.47,82.5136,82.4525,82.5049,8252.0
2017-10-11 11:30:00,94.59,94.65,94.58,94.64,13861.0,82.5049,82.5572,82.4962,82.5485,13861.0
2017-10-11 11:40:00,94.64,94.71,94.59,94.6,14499.0,82.5485,82.6095,82.5049,82.5136,14499.0
2017-10-11 11:50:00,94.6,94.63,94.57,94.58,4987.0,82.5136,82.5398,82.4874,82.4962,4987.0
2017-10-11 12:00:00,94.61,94.67,94.47,94.53,11744.0,82.5223,82.5747,82.4002,82.4525,11744.0
2017-10-11 12:10:00,94.5,94.5,94.43,94.44,4199.0,82.4264,82.4264,82.3653,82.374,4199.0
2017-10-11 12:20:00,94.45,94.48,94.42,94.45,5314.0,82.3828,82.4089,82.3566,82.3828,5314.0
2017-10-11 12:30:00,94.47,94.55,94.45,94.52,6235.0,82.4002,82.47,82.3828,82.4438,6235.0
2017-10-11 12:40:00,94.51,94.54,94.46,94.48,4565.0,82.4351,82.4613,82.3915,82.4089,4565.0
2017-10-11 12:50:00,94.49,94.51,94.46,94.5,4652.0,82.4176,82.4351,82.3915,82.4264,4652.0
2017-10-11 13:00:00,94.48,94.49,94.46,94.46,3600.0,82.4089,82.4176,82.3915,82.3915,3600.0
2017-10-11 13:10:00,94.46,94.5,94.44,94.47,2800.0,82.3915,82.4264,82.374,82.4002,2800.0
2017-10-11 13:20:00,94.45,94.49,94.41,94.43,5741.0,82.3828,82.4176,82.3479,82.3653,5741.0
2017-10-11 13:30:00,94.42,94.43,94.37,94.37,2764.0,82.3566,82.3653,82.313,82.313,2764.0
2017-10-11 13:40:00,94.37,94.39,94.35,94.38,6555.0,82.313,82.3304,82.2955,82.3217,6555.0
2017-10-11 13:50:00,94.4,94.42,94.36,94.36,4653.0,82.3391,82.3566,82.3043,82.3043,4653.0
2017-10-11 14:00:00,94.36,94.44,94.35,94.4,7073.0,82.3043,82.374,82.2955,82.3391,7073.0
2017-10-11 14:10:00,94.4,94.52,94.39,94.49,5175.0,82.3391,82.4438,82.3304,82.4176,5175.0
2017-10-11 14:20:00,94.49,94.49,94.34,94.34,9826.0,82.4176,82.4176,82.2868,82.2868,9826.0
2017-10-11 14:30:00,94.34,94.42,94.34,94.42,4862.0,82.2868,82.3566,82.2868,82.3566,4862.0
2017-10-11 14:40:00,94.42,94.42,94.38,94.4,4690.0,82.3566,82.3566,82.3217,82.3391,4690.0
2017-10-11 14:50:00,94.4,94.45,94.38,94.43,5877.0,82.3391,82.3828,82.3217,82.3653,5877.0
2017-10-11 15:00:00,94.42,94.52,94.42,94.51,9140.0,82.3566,82.4438,82.3566,82.4351,9140.0
2017-10-11 15:10:00,94.5,94.5,94.42,94.46,9938.0,82.4264,82.4264,82.3566,82.3915,9938.0
2017-10-11 15:20:00,94.45,94.48,94.43,94.47,9486.0,82.3828,82.4089,82.3653,82.4002,9486.0
2017-10-11 15:30:00,94.47,94.55,94.45,94.53,17124.0,82.4002,82.47,82.3828,82.4525,17124.0
2017-10-11 15:40:00,94.53,94.63,94.53,94.56,33040.0,82.4525,82.5398,82.4525,82.4787,33040.0
2017-10-11 15:50:00,94.57,94.64,94.54,94.62,85899.0,82.4874,82.5485,82.4613,82.531,85899.0
2017-10-12 09:30:00,94.56,94.68,94.42,94.59,16405.0,82.4787,82.5834,82.3566,82.5049,16405.0
2017-10-12 09:40:00,94.63,94.84,94.62,94.77,11480.0,82.5398,82.7229,82.531,82.6619,11480.0
2017-10-12 09:50:00,94.77,94.99,94.75,94.98,9862.0,82.6619,82.8538,82.6444,82.845,9862.0
2017-10-12 10:00:00,94.95,94.98,94.87,94.89,13943.0,82.8189,82.845,82.7491,82.7665,13943.0
2017-10-12 10:10:00,94.89,94.91,94.72,94.75,7232.0,82.7665,82.784,82.6183,82.6444,7232.0
2017-10-12 10:20:00,94.8,94.83,94.67,94.75,10304.0,82.688,82.7142,82.5747,82.6444,10304.0
2017-10-12 10:30:00,94.73,94.93,94.73,94.9,11337.0,82.627,82.8014,82.627,82.7753,11337.0
2017-10-12 10:40:00,94.88,94.88,94.81,94.81,7103.0,82.7578,82.7578,82.6968,82.6968,7103.0
2017-10-12 10:50:00,94.81,94.86,94.75,94.8,14305.0,82.6968,82.7404,82.6444,82.688,14305.0
2017-10-12 11:00:00,94.8,94.84,94.71,94.84,16960.0,82.688,82.7229,82.6095,82.7229,16960.0
2017-10-12 11:10:00,94.83,94.85,94.76,94.79,8928.0,82.7142,82.7317,82.6532,82.6793,8928.0
2017-10-12 11:20:00,94.79,94.89,94.76,94.88,15233.0,82.6793,82.7665,82.6532,82.7578,15233.0
2017-10-12 11:30:00,94.89,94.93,94.87,94.92,8147.0,82.7665,82.8014,82.7491,82.7927,8147.0
2017-10-12 11:40:00,94.92,94.96,94.9,94.96,5003.0,82.7927,82.8276,82.7753,82.8276,5003.0
2017-10-12 11:50:00,94.95,94.97,94.9,94.91,5016.0,82.8189,82.8363,82.7753,82.784,5016.0
2017-10-12 12:00:00,94.91,94.94,94.88,94.88,5247.0,82.784,82.8102,82.7578,82.7578,5247.0
2017-10-12 12:10:00,94.89,94.89,94.82,94.84,10698.0,82.7665,82.7665,82.7055,82.7229,10698.0
2017-10-12 12:20:00,94.84,94.84,94.67,94.69,23700.0,82.7229,82.7229,82.5747,82.5921,23700.0
2017-10-12 12:30:00,94.68,94.73,94.59,94.59,15343.0,82.5834,82.627,82.5049,82.5049,15343.0
2017-10-12 12:40:00,94.58,94.61,94.54,94.59,14343.0,82.4962,82.5223,82.4613,82.5049,14343.0
2017-10-12 12:50:00,94.59,94.6,94.48,94.59,9242.0,82.5049,82.5136,82.4089,82.5049,9242.0
2017-10-12 13:00:00,94.57,94.66,94.57,94.63,12060.0,82.4874,82.5659,82.4874,82.5398,12060.0
2017-10-12 13:10:00,94.63,94.68,94.62,94.67,13686.0,82.5398,82.5834,82.531,82.5747,13686.0
2017-10-12 13:20:00,94.68,94.71,94.66,94.7,9880.0,82.5834,82.6095,82.5659,82.6008,9880.0
2017-10-12 13:30:00,94.7,94.72,94.65,94.72,27390.0,82.6008,82.6183,82.5572,82.6183,27390.0
2017-10-12 13:40:00,94.72,94.75,94.7,94.73,10935.0,82.6183,82.6444,82.6008,82.627,10935.0
2017-10-12 13:50:00,94.73,94.76,94.69,94.7,17079.0,82.627,82.6532,82.5921,82.6008,17079.0
2017-10-12 14:00:00,94.71,94.73,94.64,94.66,24613.0,82.6095,82.627,82.5485,82.5659,24613.0
2017-10-12 14:10:00,94.66,94.67,94.52,94.61,22471.0,82.5659,82.5747,82.4438,82.5223,22471.0
2017-10-12 14:20:00,94.61,94.62,94.59,94.59,11985.0,82.5223,82.531,82.5049,82.5049,11985.0
2017-10-12 14:30:00,94.59,94.62,94.55,94.55,16039.0,82.5049,82.531,82.47,82.47,16039.0
2017-10-12 14:40:00,94.56,94.66,94.55,94.64,16989.0,82.4787,82.5659,82.47,82.5485,16989.0
2017-10-12 14:50:00,94.64,94.83,94.64,94.8,41058.0,82.5485,82.7142,82.5485,82.688,41058.0
2017-10-12 15:00:00,94.79,94.84,94.72,94.72,29671.0,82.6793,82.7229,82.6183,82.6183,29671.0
2017-10-12 15:10:00,94.72,94.73,94.66,94.68,18134.0,82.6183,82.627,82.5659,82.5834,18134.0
2017-10-12 15:20:00,94.71,94.77,94.66,94.68,27074.0,82.6095,82.6619,82.5659,82.5834,27074.0
2017-10-12 15:30:00,94.67,94.73,94.5,94.51,40389.0,82.5747,82.627,82.4264,82.4351,40389.0
2017-10-12 15:40:00,94.51,94.57,94.47,94.56,60905.0,82.4351,82.4874,82.4002,82.4787,60905.0
2017-10-12 15:50:00,94.55,94.62,94.49,94.59,164060.0,82.47,82.531,82.4176,82.5049,164060.0
2017-10-13 09:30:00,94.9,95.14,94.85,94.88,28508.0,82.7753,82.9846,82.7317,82.7578,28508.0
2017-10-13 09:40:00,94.89,94.94,94.66,94.77,6743.0,82.7665,82.8102,82.5659,82.6619,6743.0
2017-10-13 09:50:00,94.79,94.82,94.69,94.75,2671.0,82.6793,82.7055,82.5921,82.6444,2671.0
2017-10-13 10:00:00,94.75,94.79,94.69,94.74,9118.0,82.6444,82.6793,82.5921,82.6357,9118.0
2017-10-13 10:10:00,94.72,94.79,94.64,94.75,7300.0,82.6183,82.6793,82.5485,82.6444,7300.0
2017-10-13 10:20:00,94.77,94.83,94.74,94.83,13788.0,82.6619,82.7142,82.6357,82.7142,13788.0
2017-10-13 10:30:00,94.85,94.9,94.82,94.87,7403.0,82.7317,82.7753,82.7055,82.7491,7403.0
2017-10-13 10:40:00,94.88,94.91,94.77,94.83,8185.0,82.7578,82.784,82.6619,82.7142,8185.0
2017-10-13 10:50:00,94.83,94.91,94.78,94.89,3901.0,82.7142,82.784,82.6706,82.7665,3901.0
2017-10-13 11:00:00,94.9,94.92,94.85,94.85,15020.0,82.7753,82.7927,82.7317,82.7317,15020.0
2017-10-13 11:10:00,94.87,94.9,94.75,94.78,20056.0,82.7491,82.7753,82.6444,82.6706,20056.0
2017-10-13 11:20:00,94.77,94.84,94.69,94.81,14215.0,82.6619,82.7229,82.5921,82.6968,14215.0
2017-10-13 11:30:00,94.83,94.84,94.78,94.8,4659.0,82.7142,82.7229,82.6706,82.688,4659.0
2017-10-13 11:40:00,94.81,94.83,94.8,94.81,4581.0,82.6968,82.7142,82.688,82.6968,4581.0
2017-10-13 11:50:00,94.82,94.82,94.76,94.76,2413.0,82.7055,82.7055,82.6532,82.6532,2413.0
2017-10-13 12:00:00,94.76,94.78,94.72,94.76,6321.0,82.6532,82.6706,82.6183,82.6532,6321.0
2017-10-13 12:10:00,94.75,94.76,94.71,94.72,3328.0,82.6444,82.6532,82.6095,82.6183,3328.0
2017-10-13 12:20:00,94.71,94.82,94.71,94.8,12774.0,82.6095,82.7055,82.6095,82.688,12774.0
2017-10-13 12:30:00,94.8,94.8,94.74,94.77,6133.0,82.688,82.688,82.6357,82.6619,6133.0
2017-10-13 12:40:00,94.76,94.78,94.73,94.76,13583.0,82.6532,82.6706,82.627,82.6532,13583.0
2017-10-13 12:50:00,94.77,94.89,94.77,94.89,8332.0,82.6619,82.7665,82.6619,82.7665,8332.0
2017-10-13 13:00:00,94.89,94.91,94.87,94.89,3396.0,82.7665,82.784,82.7491,82.7665,3396.0
2017-10-13 13:10:00,94.9,94.97,94.9,94.93,9104.0,82.7753,82.8363,82.7753,82.8014,9104.0
2017-10-13 13:20:00,94.9,94.96,94.9,94.93,7203.0,82.7753,82.8276,82.7753,82.8014,7203.0
2017-10-13 13:30:00,94.92,94.93,94.91,94.92,1700.0,82.7927,82.8014,82.784,82.7927,1700.0
2017-10-13 13:40:00,94.91,94.98,94.91,94.94,10848.0,82.784,82.845,82.784,82.8102,10848.0
2017-10-13 13:50:00,94.93,94.93,94.86,94.87,3942.0,82.8014,82.8014,82.7404,82.7491,3942.0
2017-10-13 14:00:00,94.84,94.94,94.83,94.92,8995.0,82.7229,82.8102,82.7142,82.7927,8995.0
2017-10-13 14:10:00,94.92,95.1,94.91,95.01,49768.0,82.7927,82.9497,82.784,82.8712,49768.0
2017-10-13 14:20:00,95.0,95.05,94.95,94.97,263371.0,82.8625,82.9061,82.8189,82.8363,263371.0
2017-10-13 14:30:00,94.96,94.96,94.73,94.78,21178.0,82.8276,82.8276,82.627,82.6706,21178.0
2017-10-13 14:40:00,94.81,94.89,94.73,94.85,15531.0,82.6968,82.7665,82.627,82.7317,15531.0
2017-10-13 14:50:00,94.86,94.94,94.85,94.89,7648.0,82.7404,82.8102,82.7317,82.7665,7648.0
2017-10-13 15:00:00,94.86,95.01,94.84,94.99,16316.0,82.7404,82.8712,82.7229,82.8538,16316.0
2017-10-13 15:10:00,94.98,95.04,94.89,94.92,18693.0,82.845,82.8974,82.7665,82.7927,18693.0
2017-10-13 15:20:00,94.92,94.97,94.78,94.79,25607.0,82.7927,82.8363,82.6706,82.6793,25607.0
2017-10-13 15:30:00,94.79,94.93,94.71,94.93,31116.0,82.6793,82.8014,82.6095,82.8014,31116.0
2017-10-13 15:40:00,94.93,94.93,94.86,94.91,29732.0,82.8014,82.8014,82.7404,82.784,29732.0
2017-10-13 15:50:00,94.91,94.97,94.86,94.96,96145.0,82.784,82.8363,82.7404,82.8276,96145.0
2017-10-16 09:30:00,95.06,95.27,94.75,94.89,14694.0,82.9148,83.098,82.6444,82.7665,14694.0
2017-10-16 09:40:00,94.88,94.97,94.81,94.84,6923.0,82.7578,82.8363,82.6968,82.7229,6923.0
2017-10-16 09:50:00,94.84,94.94,94.78,94.91,3121.0,82.7229,82.8102,82.6706,82.784,3121.0
2017-10-16 10:00:00,94.9,94.99,94.86,94.99,11974.0,82.7753,82.8538,82.7404,82.8538,11974.0
2017-10-16 10:10:00,94.98,94.99,94.85,94.93,16553.0,82.845,82.8538,82.7317,82.8014,16553.0
2017-10-16 10:20:00,94.9,94.97,94.87,94.92,10879.0,82.7753,82.8363,82.7491,82.7927,10879.0
2017-10-16 10:30:00,94.93,94.99,94.9,94.93,6075.0,82.8014,82.8538,82.7753,82.8014,6075.0
2017-10-16 10:40:00,94.93,94.95,94.81,94.86,6780.0,82.8014,82.8189,82.6968,82.7404,6780.0
2017-10-16 10:50:00,94.86,94.9,94.82,94.85,6443.0,82.7404,82.7753,82.7055,82.7317,6443.0
2017-10-16 11:00:00,94.87,94.91,94.84,94.88,8197.0,82.7491,82.784,82.7229,82.7578,8197.0
2017-10-16 11:10:00,94.89,94.93,94.86,94.91,7517.0,82.7665,82.8014,82.7404,82.784,7517.0
2017-10-16 11:20:00,94.91,94.94,94.88,94.92,9219.0,82.784,82.8102,82.7578,82.7927,9219.0
2017-10-16 11:30:00,94.92,94.94,94.89,94.94,6274.0,82.7927,82.8102,82.7665,82.8102,6274.0
2017-10-16 11:40:00,94.95,95.09,94.94,95.06,7195.0,82.8189,82.941,82.8102,82.9148,7195.0
2017-10-16 11:50:00,95.06,95.08,95.02,95.04,5850.0,82.9148,82.9323,82.8799,82.8974,5850.0
2017-10-16 12:00:00,95.02,95.06,94.94,95.02,7656.0,82.8799,82.9148,82.8102,82.8799,7656.0
2017-10-16 12:10:00,95.01,95.02,94.91,94.95,5341.0,82.8712,82.8799,82.784,82.8189,5341.0
2017-10-16 12:20:00,94.97,95.03,94.93,95.01,10404.0,82.8363,82.8887,82.8014,82.8712,10404.0
2017-10-16 12:30:00,95.02,95.12,94.99,95.0,6219.0,82.8799,82.9672,82.8538,82.8625,6219.0
2017-10-16 12:40:00,95.0,95.02,94.96,94.99,5419.0,82.8625,82.8799,82.8276,82.8538,5419.0
2017-10-16 12:50:00,95.01,95.02,94.93,94.97,5801.0,82.8712,82.8799,82.8014,82.8363,5801.0
2017-10-16 13:00:00,94.96,94.98,94.93,94.98,15115.0,82.8276,82.845,82.8014,82.845,15115.0
2017-10-16 13:10:00,94.99,95.06,94.96,95.01,11476.0,82.8538,82.9148,82.8276,82.8712,11476.0
2017-10-16 13:20:00,95.03,95.05,94.95,95.04,13103.0,82.8887,82.9061,82.8189,82.8974,13103.0
2017-10-16 13:30:00,95.03,95.06,95.0,95.05,38294.0,82.8887,82.9148,82.8625,82.9061,38294.0
2017-10-16 13:40:00,95.05,95.08,94.92,95.01,6876.0,82.9061,82.9323,82.7927,82.8712,6876.0
2017-10-16 13:50:00,95.03,95.1,95.03,95.09,5195.0,82.8887,82.9497,82.8887,82.941,5195.0
2017-10-16 14:00:00,95.08,95.08,94.95,95.0,8133.0,82.9323,82.9323,82.8189,82.8625,8133.0
2017-10-16 14:10:00,94.99,95.05,94.98,94.98,13200.0,82.8538,82.9061,82.845,82.845,13200.0
2017-10-16 14:20:00,94.98,95.03,94.96,95.03,4057.0,82.845,82.8887,82.8276,82.8887,4057.0
2017-10-16 14:30:00,95.03,95.12,95.03,95.07,20262.0,82.8887,82.9672,82.8887,82.9235,20262.0
2017-10-16 14:40:00,95.06,95.13,95.04,95.04,7966.0,82.9148,82.9759,82.8974,82.8974,7966.0
2017-10-16 14:50:00,95.04,95.09,95.03,95.05,6503.0,82.8974,82.941,82.8887,82.9061,6503.0
2017-10-16 15:00:00,95.03,95.09,95.03,95.05,13128.0,82.8887,82.941,82.8887,82.9061,13128.0
2017-10-16 15:10:00,95.05,95.12,95.02,95.1,12833.0,82.9061,82.9672,82.8799,82.9497,12833.0
2017-10-16 15:20:00,95.12,95.16,95.07,95.14,19196.0,82.9672,83.002,82.9235,82.9846,19196.0
2017-10-16 15:30:00,95.13,95.21,95.12,95.13,30732.0,82.9759,83.0457,82.9672,82.9759,30732.0
2017-10-16 15:40:00,95.13,95.16,95.07,95.14,40383.0,82.9759,83.002,82.9235,82.9846,40383.0
2017-10-16 15:50:00,95.14,95.27,95.12,95.2,171271.0,82.9846,83.098,82.9672,83.0369,171271.0
2017-10-17 09:30:00,95.24,95.24,95.05,95.1,12105.0,83.0718,83.0718,82.9061,82.9497,12105.0
2017-10-17 09:40:00,95.08,95.22,95.08,95.13,10482.0,82.9323,83.0544,82.9323,82.9759,10482.0
2017-10-17 09:50:00,95.17,95.17,94.92,94.96,13294.0,83.0108,83.0108,82.7927,82.8276,13294.0
2017-10-17 10:00:00,94.94,94.98,94.89,94.94,14198.0,82.8102,82.845,82.7665,82.8102,14198.0
2017-10-17 10:10:00,94.94,94.94,94.77,94.77,8243.0,82.8102,82.8102,82.6619,82.6619,8243.0
2017-10-17 10:20:00,94.77,94.8,94.68,94.76,13508.0,82.6619,82.688,82.5834,82.6532,13508.0
2017-10-17 10:30:00,94.74,94.77,94.72,94.73,7245.0,82.6357,82.6619,82.6183,82.627,7245.0
2017-10-17 10:40:00,94.73,94.76,94.7,94.75,5435.0,82.627,82.6532,82.6008,82.6444,5435.0
2017-10-17 10:50:00,94.74,94.77,94.7,94.71,7615.0,82.6357,82.6619,82.6008,82.6095,7615.0
2017-10-17 11:00:00,94.71,94.73,94.67,94.72,11281.0,82.6095,82.627,82.5747,82.6183,11281.0
2017-10-17 11:10:00,94.71,94.74,94.64,94.69,10039.0,82.6095,82.6357,82.5485,82.5921,10039.0
2017-10-17 11:20:00,94.7,94.71,94.65,94.68,11230.0,82.6008,82.6095,82.5572,82.5834,11230.0
2017-10-17 11:30:00,94.7,94.78,94.68,94.68,33952.0,82.6008,82.6706,82.5834,82.5834,33952.0
2017-10-17 11:40:00,94.68,94.68,94.56,94.58,6680.0,82.5834,82.5834,82.4787,82.4962,6680.0
2017-10-17 11:50:00,94.57,94.62,94.55,94.56,6471.0,82.4874,82.531,82.47,82.4787,6471.0
2017-10-17 12:00:00,94.56,94.57,94.52,94.52,8422.0,82.4787,82.4874,82.4438,82.4438,8422.0
2017-10-17 12:10:00,94.53,94.57,94.53,94.54,7328.0,82.4525,82.4874,82.4525,82.4613,7328.0
2017-10-17 12:20:00,94.54,94.56,94.45,94.46,15713.0,82.4613,82.4787,82.3828,82.3915,15713.0
2017-10-17 12:30:00,94.47,94.48,94.44,94.47,3818.0,82.4002,82.4089,82.374,82.4002,3818.0
2017-10-17 12:40:00,94.47,94.47,94.44,94.45,3000.0,82.4002,82.4002,82.374,82.3828,3000.0
2017-10-17 12:50:00,94.46,94.46,94.37,94.37,9986.0,82.3915,82.3915,82.313,82.313,9986.0
2017-10-17 13:00:00,94.37,94.38,94.28,94.28,8291.0,82.313,82.3217,82.2345,82.2345,8291.0
2017-10-17 13:10:00,94.29,94.29,94.19,94.19,6457.0,82.2432,82.2432,82.156,82.156,6457.0
2017-10-17 13:20:00,94.22,94.25,94.19,94.19,7075.0,82.1821,82.2083,82.156,82.156,7075.0
2017-10-17 13:30:00,94.18,94.19,94.14,94.16,14716.0,82.1473,82.156,82.1124,82.1298,14716.0
2017-10-17 13:40:00,94.15,94.21,94.13,94.18,14856.0,82.1211,82.1734,82.1036,82.1473,14856.0
2017-10-17 13:50:00,94.2,94.21,94.17,94.2,6953.0,82.1647,82.1734,82.1385,82.1647,6953.0
2017-10-17 14:00:00,94.21,94.33,94.21,94.32,7225.0,82.1734,82.2781,82.1734,82.2694,7225.0
2017-10-17 14:10:00,94.32,94.33,94.25,94.26,9585.0,82.2694,82.2781,82.2083,82.217,9585.0
2017-10-17 14:20:00,94.25,94.26,94.2,94.23,8872.0,82.2083,82.217,82.1647,82.1909,8872.0
2017-10-17 14:30:00,94.23,94.26,94.22,94.25,10902.0,82.1909,82.217,82.1821,82.2083,10902.0
2017-10-17 14:40:00,94.25,94.31,94.23,94.23,16265.0,82.2083,82.2606,82.1909,82.1909,16265.0
2017-10-17 14:50:00,94.24,94.31,94.23,94.27,19531.0,82.1996,82.2606,82.1909,82.2258,19531.0
2017-10-17 15:00:00,94.27,94.3,94.19,94.29,10559.0,82.2258,82.2519,82.156,82.2432,10559.0
2017-10-17 15:10:00,94.29,94.39,94.29,94.35,12715.0,82.2432,82.3304,82.2432,82.2955,12715.0
2017-10-17 15:20:00,94.36,94.41,94.34,94.41,10317.0,82.3043,82.3479,82.2868,82.3479,10317.0
2017-10-17 15:30:00,94.41,94.44,94.35,94.35,21175.0,82.3479,82.374,82.2955,82.2955,21175.0
2017-10-17 15:40:00,94.34,94.4,94.29,94.3,31288.0,82.2868,82.3391,82.2432,82.2519,31288.0
2017-10-17 15:50:00,94.31,94.39,94.31,94.36,82846.0,82.2606,82.3304,82.2606,82.3043,82846.0
2017-10-18 09:30:00,94.37,94.58,94.29,94.31,14837.0,82.313,82.4962,82.2432,82.2606,14837.0
2017-10-18 09:40:00,94.32,94.48,94.32,94.41,11639.0,82.2694,82.4089,82.2694,82.3479,11639.0
2017-10-18 09:50:00,94.4,94.6,94.4,94.6,2850.0,82.3391,82.5136,82.3391,82.5136,2850.0
2017-10-18 10:00:00,94.59,94.75,94.56,94.69,12759.0,82.5049,82.6444,82.4787,82.5921,12759.0
2017-10-18 10:10:00,94.67,94.74,94.66,94.74,7833.0,82.5747,82.6357,82.5659,82.6357,7833.0
2017-10-18 10:20:00,94.72,94.74,94.64,94.74,7564.0,82.6183,82.6357,82.5485,82.6357,7564.0
2017-10-18 10:30:00,94.73,94.82,94.73,94.82,13322.0,82.627,82.7055,82.627,82.7055,13322.0
2017-10-18 10:40:00,94.83,94.86,94.76,94.81,10346.0,82.7142,82.7404,82.6532,82.6968,10346.0
2017-10-18 10:50:00,94.81,94.88,94.8,94.86,11576.0,82.6968,82.7578,82.688,82.7404,11576.0
2017-10-18 11:00:00,94.85,94.88,94.79,94.82,8399.0,82.7317,82.7578,82.6793,82.7055,8399.0
2017-10-18 11:10:00,94.83,94.92,94.82,94.89,10831.0,82.7142,82.7927,82.7055,82.7665,10831.0
2017-10-18 11:20:00,94.88,94.9,94.83,94.89,7213.0,82.7578,82.7753,82.7142,82.7665,7213.0
2017-10-18 11:30:00,94.89,94.89,94.82,94.85,7031.0,82.7665,82.7665,82.7055,82.7317,7031.0
2017-10-18 11:40:00,94.84,94.91,94.84,94.86,9022.0,82.7229,82.784,82.7229,82.7404,9022.0
2017-10-18 11:50:00,94.87,94.89,94.83,94.84,4233.0,82.7491,82.7665,82.7142,82.7229,4233.0
2017-10-18 12:00:00,94.86,94.89,94.83,94.87,13983.0,82.7404,82.7665,82.7142,82.7491,13983.0
2017-10-18 12:10:00,94.85,94.91,94.85,94.89,6556.0,82.7317,82.784,82.7317,82.7665,6556.0
2017-10-18 12:20:00,94.89,94.97,94.89,94.97,7015.0,82.7665,82.8363,82.7665,82.8363,7015.0
2017-10-18 12:30:00,94.97,94.98,94.93,94.93,7648.0,82.8363,82.845,82.8014,82.8014,7648.0
2017-10-18 12:40:00,94.95,94.98,94.93,94.93,9715.0,82.8189,82.845,82.8014,82.8014,9715.0
2017-10-18 12:50:00,94.94,94.95,94.91,94.91,11871.0,82.8102,82.8189,82.784,82.784,11871.0
2017-10-18 13:00:00,94.92,94.95,94.91,94.95,8580.0,82.7927,82.8189,82.784,82.8189,8580.0
2017-10-18 13:10:00,94.95,95.0,94.95,94.98,23039.0,82.8189,82.8625,82.8189,82.845,23039.0
2017-10-18 13:20:00,94.99,95.05,94.96,95.0,20568.0,82.8538,82.9061,82.8276,82.8625,20568.0
2017-10-18 13:30:00,95.0,95.06,95.0,95.05,9730.0,82.8625,82.9148,82.8625,82.9061,9730.0
2017-10-18 13:40:00,95.04,95.14,95.04,95.12,17023.0,82.8974,82.9846,82.8974,82.9672,17023.0
2017-10-18 13:50:00,95.11,95.21,95.04,95.04,18204.0,82.9584,83.0457,82.8974,82.8974,18204.0
2017-10-18 14:00:00,95.04,95.14,95.04,95.11,22041.0,82.8974,82.9846,82.8974,82.9584,22041.0
2017-10-18 14:10:00,95.1,95.16,95.09,95.1,14709.0,82.9497,83.002,82.941,82.9497,14709.0
2017-10-18 14:20:00,95.08,95.12,95.0,95.03,19794.0,82.9323,82.9672,82.8625,82.8887,19794.0
2017-10-18 14:30:00,95.02,95.05,94.98,95.02,9239.0,82.8799,82.9061,82.845,82.8799,9239.0
2017-10-18 14:40:00,95.0,95.0,94.89,94.89,9298.0,82.8625,82.8625,82.7665,82.7665,9298.0
2017-10-18 14:50:00,94.89,94.91,94.84,94.84,6778.0,82.7665,82.784,82.7229,82.7229,6778.0
2017-10-18 15:00:00,94.87,94.93,94.86,94.9,12155.0,82.7491,82.8014,82.7404,82.7753,12155.0
2017-10-18 15:10:00,94.91,94.94,94.9,94.94,9926.0,82.784,82.8102,82.7753,82.8102,9926.0
2017-10-18 15:20:00,94.93,94.94,94.88,94.89,11820.0,82.8014,82.8102,82.7578,82.7665,11820.0
2017-10-18 15:30:00,94.9,94.91,94.84,94.88,21507.0,82.7753,82.784,82.7229,82.7578,21507.0
2017-10-18 15:40:00,94.87,94.92,94.79,94.82,24437.0,82.7491,82.7927,82.6793,82.7055,24437.0
2017-10-18 15:50:00,94.81,94.87,94.76,94.82,52933.0,82.6968,82.7491,82.6532,82.7055,52933.0
2017-10-19 09:30:00,94.78,95.16,94.3,94.39,17777.0,82.6706,83.002,82.2519,82.3304,17777.0
2017-10-19 09:40:00,94.29,94.55,94.29,94.4,8314.0,82.2432,82.47,82.2432,82.3391,8314.0
2017-10-19 09:50:00,94.3,94.46,94.18,94.23,10162.0,82.2519,82.3915,82.1473,82.1909,10162.0
2017-10-19 10:00:00,94.33,94.53,94.31,94.5,10964.0,82.2781,82.4525,82.2606,82.4264,10964.0
2017-10-19 10:10:00,94.51,94.63,94.47,94.58,4738.0,82.4351,82.5398,82.4002,82.4962,4738.0
2017-10-19 10:20:00,94.6,94.64,94.49,94.61,6608.0,82.5136,82.5485,82.4176,82.5223,6608.0
2017-10-19 10:30:00,94.65,94.67,94.6,94.65,3756.0,82.5572,82.5747,82.5136,82.5572,3756.0
2017-10-19 10:40:00,94.73,94.73,94.61,94.72,4161.0,82.627,82.627,82.5223,82.6183,4161.0
2017-10-19 10:50:00,94.7,94.9,94.7,94.84,15960.0,82.6008,82.7753,82.6008,82.7229,15960.0
2017-10-19 11:00:00,94.86,94.94,94.85,94.87,6900.0,82.7404,82.8102,82.7317,82.7491,6900.0
2017-10-19 11:10:00,94.9,94.9,94.78,94.81,6821.0,82.7753,82.7753,82.6706,82.6968,6821.0
2017-10-19 11:20:00,94.83,94.85,94.65,94.65,26236.0,82.7142,82.7317,82.5572,82.5572,26236.0
2017-10-19 11:30:00,94.65,94.75,94.64,94.67,13490.0,82.5572,82.6444,82.5485,82.5747,13490.0
2017-10-19 11:40:00,94.66,94.72,94.63,94.7,9647.0,82.5659,82.6183,82.5398,82.6008,9647.0
2017-10-19 11:50:00,94.7,94.76,94.64,94.66,29388.0,82.6008,82.6532,82.5485,82.5659,29388.0
2017-10-19 12:00:00,94.66,94.82,94.64,94.79,17480.0,82.5659,82.7055,82.5485,82.6793,17480.0
2017-10-19 12:10:00,94.78,94.83,94.78,94.79,10175.0,82.6706,82.7142,82.6706,82.6793,10175.0
2017-10-19 12:20:00,94.79,94.82,94.75,94.77,16932.0,82.6793,82.7055,82.6444,82.6619,16932.0
2017-10-19 12:30:00,94.77,94.79,94.72,94.77,14721.0,82.6619,82.6793,82.6183,82.6619,14721.0
2017-10-19 12:40:00,94.77,94.77,94.7,94.74,4144.0,82.6619,82.6619,82.6008,82.6357,4144.0
2017-10-19 12:50:00,94.75,94.82,94.74,94.76,12193.0,82.6444,82.7055,82.6357,82.6532,12193.0
2017-10-19 13:00:00,94.77,94.9,94.77,94.86,18839.0,82.6619,82.7753,82.6619,82.7404,18839.0
2017-10-19 13:10:00,94.85,94.86,94.8,94.84,10515.0,82.7317,82.7404,82.688,82.7229,10515.0
2017-10-19 13:20:00,94.84,94.88,94.83,94.87,3839.0,82.7229,82.7578,82.7142,82.7491,3839.0
2017-10-19 13:30:00,94.86,94.88,94.86,94.86,3984.0,82.7404,82.7578,82.7404,82.7404,3984.0
2017-10-19 13:40:00,94.86,94.93,94.86,94.88,6134.0,82.7404,82.8014,82.7404,82.7578,6134.0
2017-10-19 13:50:00,94.86,94.93,94.86,94.91,2933.0,82.7404,82.8014,82.7404,82.784,2933.0
2017-10-19 14:00:00,94.93,95.15,94.93,95.06,35491.0,82.8014,82.9933,82.8014,82.9148,35491.0
2017-10-19 14:10:00,95.06,95.14,95.06,95.13,4280.0,82.9148,82.9846,82.9148,82.9759,4280.0
2017-10-19 14:20:00,95.13,95.14,95.11,95.12,7782.0,82.9759,82.9846,82.9584,82.9672,7782.0
2017-10-19 14:30:00,95.12,95.15,95.1,95.13,8366.0,82.9672,82.9933,82.9497,82.9759,8366.0
2017-10-19 14:40:00,95.11,95.16,95.11,95.12,3391.0,82.9584,83.002,82.9584,82.9672,3391.0
2017-10-19 14:50:00,95.14,95.17,95.13,95.14,7607.0,82.9846,83.0108,82.9759,82.9846,7607.0
2017-10-19 15:00:00,95.12,95.13,95.07,95.07,9581.0,82.9672,82.9759,82.9235,82.9235,9581.0
2017-10-19 15:10:00,95.09,95.1,95.05,95.1,12392.0,82.941,82.9497,82.9061,82.9497,12392.0
2017-10-19 15:20:00,95.1,95.18,95.1,95.13,12509.0,82.9497,83.0195,82.9497,82.9759,12509.0
2017-10-19 15:30:00,95.14,95.16,95.08,95.09,25035.0,82.9846,83.002,82.9323,82.941,25035.0
2017-10-19 15:40:00,95.09,95.16,95.06,95.14,19991.0,82.941,83.002,82.9148,82.9846,19991.0
2017-10-19 15:50:00,95.14,95.17,95.1,95.16,68086.0,82.9846,83.0108,82.9497,83.002,68086.0
2017-10-20 09:30:00,95.49,95.5,94.88,94.9,68030.0,83.2899,83.2986,82.7578,82.7753,68030.0
2017-10-20 09:40:00,94.89,95.14,94.8,95.02,33784.0,82.7665,82.9846,82.688,82.8799,33784.0
2017-10-20 09:50:00,95.04,95.13,95.02,95.06,13698.0,82.8974,82.9759,82.8799,82.9148,13698.0
2017-10-20 10:00:00,95.09,95.2,95.08,95.11,11177.0,82.941,83.0369,82.9323,82.9584,11177.0
2017-10-20 10:10:00,95.11,95.13,95.05,95.09,10578.0,82.9584,82.9759,82.9061,82.941,10578.0
2017-10-20 10:20:00,95.1,95.15,95.09,95.15,13534.0,82.9497,82.9933,82.941,82.9933,13534.0
2017-10-20 10:30:00,95.15,95.16,95.02,95.05,11246.0,82.9933,83.002,82.8799,82.9061,11246.0
2017-10-20 10:40:00,95.03,95.07,94.99,94.99,9482.0,82.8887,82.9235,82.8538,82.8538,9482.0
2017-10-20 10:50:00,95.0,95.0,94.93,94.98,9672.0,82.8625,82.8625,82.8014,82.845,9672.0
2017-10-20 11:00:00,94.99,95.12,94.98,95.04,15788.0,82.8538,82.9672,82.845,82.8974,15788.0
2017-10-20 11:10:00,95.08,95.08,94.92,94.92,17034.0,82.9323,82.9323,82.7927,82.7927,17034.0
2017-10-20 11:20:00,94.92,94.99,94.91,94.93,8367.0,82.7927,82.8538,82.784,82.8014,8367.0
2017-10-20 11:30:00,94.94,94.98,94.89,94.89,12523.0,82.8102,82.845,82.7665,82.7665,12523.0
2017-10-20 11:40:00,94.89,94.9,94.85,94.87,10819.0,82.7665,82.7753,82.7317,82.7491,10819.0
2017-10-20 11:50:00,94.85,94.89,94.84,94.89,4154.0,82.7317,82.7665,82.7229,82.7665,4154.0
2017-10-20 12:00:00,94.89,94.95,94.89,94.95,12492.0,82.7665,82.8189,82.7665,82.8189,12492.0
2017-10-20 12:10:00,94.96,95.04,94.96,94.97,7290.0,82.8276,82.8974,82.8276,82.8363,7290.0
2017-10-20 12:20:00,94.97,95.06,94.97,95.06,9215.0,82.8363,82.9148,82.8363,82.9148,9215.0
2017-10-20 12:30:00,95.07,95.16,95.06,95.1,4009.0,82.9235,83.002,82.9148,82.9497,4009.0
2017-10-20 12:40:00,95.11,95.14,95.08,95.1,9240.0,82.9584,82.9846,82.9323,82.9497,9240.0
2017-10-20 12:50:00,95.09,95.19,95.09,95.15,11973.0,82.941,83.0282,82.941,82.9933,11973.0
2017-10-20 13:00:00,95.16,95.17,95.11,95.16,9718.0,83.002,83.0108,82.9584,83.002,9718.0
2017-10-20 13:10:00,95.17,95.2,95.13,95.16,6913.0,83.0108,83.0369,82.9759,83.002,6913.0
2017-10-20 13:20:00,95.17,95.2,95.14,95.2,3754.0,83.0108,83.0369,82.9846,83.0369,3754.0
2017-10-20 13:30:00,95.2,95.36,95.2,95.33,7186.0,83.0369,83.1765,83.0369,83.1503,7186.0
2017-10-20 13:40:00,95.32,95.34,95.3,95.3,3141.0,83.1416,83.1591,83.1242,83.1242,3141.0
2017-10-20 13:50:00,95.29,95.39,95.28,95.36,9126.0,83.1154,83.2027,83.1067,83.1765,9126.0
2017-10-20 14:00:00,95.36,95.4,95.3,95.31,10847.0,83.1765,83.2114,83.1242,83.1329,10847.0
2017-10-20 14:10:00,95.29,95.35,95.29,95.31,3945.0,83.1154,83.1678,83.1154,83.1329,3945.0
2017-10-20 14:20:00,95.32,95.4,95.32,95.35,6210.0,83.1416,83.2114,83.1416,83.1678,6210.0
2017-10-20 14:30:00,95.36,95.38,95.34,95.38,5379.0,83.1765,83.1939,83.1591,83.1939,5379.0
2017-10-20 14:40:00,95.38,95.38,95.3,95.31,6300.0,83.1939,83.1939,83.1242,83.1329,6300.0
2017-10-20 14:50:00,95.33,95.34,95.29,95.31,5203.0,83.1503,83.1591,83.1154,83.1329,5203.0
2017-10-20 15:00:00,95.34,95.4,95.32,95.37,10053.0,83.1591,83.2114,83.1416,83.1852,10053.0
2017-10-20 15:10:00,95.37,95.42,95.34,95.34,12359.0,83.1852,83.2288,83.1591,83.1591,12359.0
2017-10-20 15:20:00,95.35,95.36,95.27,95.3,16530.0,83.1678,83.1765,83.098,83.1242,16530.0
2017-10-20 15:30:00,95.31,95.31,95.24,95.25,35161.0,83.1329,83.1329,83.0718,83.0805,35161.0
2017-10-20 15:40:00,95.25,95.29,95.2,95.2,34214.0,83.0805,83.1154,83.0369,83.0369,34214.0
2017-10-20 15:50:00,95.21,95.27,95.16,95.27,75131.0,83.0457,83.098,83.002,83.098,75131.0
2017-10-23 09:30:00,95.5,95.73,95.49,95.6,11796.0,83.2986,83.4992,83.2899,83.3858,11796.0
2017-10-23 09:40:00,95.64,95.87,95.64,95.83,7648.0,83.4207,83.6213,83.4207,83.5864,7648.0
2017-10-23 09:50:00,95.8,96.0,95.76,96.0,11597.0,83.5603,83.7347,83.5254,83.7347,11597.0
2017-10-23 10:00:00,95.97,96.0,95.87,95.9,8843.0,83.7086,83.7347,83.6213,83.6475,8843.0
2017-10-23 10:10:00,95.9,95.9,95.84,95.87,7536.0,83.6475,83.6475,83.5952,83.6213,7536.0
2017-10-23 10:20:00,95.86,95.88,95.81,95.83,16875.0,83.6126,83.6301,83.569,83.5864,16875.0
2017-10-23 10:30:00,95.85,95.89,95.82,95.83,6847.0,83.6039,83.6388,83.5777,83.5864,6847.0
2017-10-23 10:40:00,95.84,95.87,95.81,95.81,6300.0,83.5952,83.6213,83.569,83.569,6300.0
2017-10-23 10:50:00,95.8,95.8,95.71,95.71,3300.0,83.5603,83.5603,83.4818,83.4818,3300.0
2017-10-23 11:00:00,95.75,95.85,95.73,95.81,9543.0,83.5167,83.6039,83.4992,83.569,9543.0
2017-10-23 11:10:00,95.84,95.91,95.82,95.88,9687.0,83.5952,83.6562,83.5777,83.6301,9687.0
2017-10-23 11:20:00,95.88,95.95,95.85,95.95,4975.0,83.6301,83.6911,83.6039,83.6911,4975.0
2017-10-23 11:30:00,95.94,95.97,95.91,95.92,8128.0,83.6824,83.7086,83.6562,83.6649,8128.0
2017-10-23 11:40:00,95.9,95.9,95.85,95.86,2830.0,83.6475,83.6475,83.6039,83.6126,2830.0
2017-10-23 11:50:00,95.88,95.91,95.87,95.88,2100.0,83.6301,83.6562,83.6213,83.6301,2100.0
2017-10-23 12:00:00,95.88,95.9,95.83,95.83,7503.0,83.6301,83.6475,83.5864,83.5864,7503.0
2017-10-23 12:10:00,95.82,95.83,95.79,95.81,9596.0,83.5777,83.5864,83.5516,83.569,9596.0
2017-10-23 12:20:00,95.81,95.87,95.81,95.85,5782.0,83.569,83.6213,83.569,83.6039,5782.0
2017-10-23 12:30:00,95.85,95.9,95.85,95.88,4007.0,83.6039,83.6475,83.6039,83.6301,4007.0
2017-10-23 12:40:00,95.87,95.93,95.86,95.89,4497.0,83.6213,83.6737,83.6126,83.6388,4497.0
2017-10-23 12:50:00,95.9,95.96,95.89,95.96,13948.0,83.6475,83.6998,83.6388,83.6998,13948.0
2017-10-23 13:00:00,95.95,95.99,95.92,95.93,6799.0,83.6911,83.726,83.6649,83.6737,6799.0
2017-10-23 13:10:00,95.93,95.93,95.84,95.84,6357.0,83.6737,83.6737,83.5952,83.5952,6357.0
2017-10-23 13:20:00,95.83,95.89,95.81,95.81,4460.0,83.5864,83.6388,83.569,83.569,4460.0
2017-10-23 13:30:00,95.84,95.84,95.72,95.78,7934.0,83.5952,83.5952,83.4905,83.5428,7934.0
2017-10-23 13:40:00,95.78,95.8,95.62,95.68,8945.0,83.5428,83.5603,83.4033,83.4556,8945.0
2017-10-23 13:50:00,95.7,95.8,95.64,95.64,22986.0,83.4731,83.5603,83.4207,83.4207,22986.0
2017-10-23 14:00:00,95.66,95.77,95.66,95.69,20789.0,83.4382,83.5341,83.4382,83.4643,20789.0
2017-10-23 14:10:00,95.65,95.67,95.6,95.67,14751.0,83.4294,83.4469,83.3858,83.4469,14751.0
2017-10-23 14:20:00,95.65,95.69,95.57,95.68,14096.0,83.4294,83.4643,83.3597,83.4556,14096.0
2017-10-23 14:30:00,95.67,95.75,95.62,95.71,14870.0,83.4469,83.5167,83.4033,83.4818,14870.0
2017-10-23 14:40:00,95.71,95.76,95.61,95.65,13400.0,83.4818,83.5254,83.3946,83.4294,13400.0
2017-10-23 14:50:00,95.65,95.75,95.62,95.67,14161.0,83.4294,83.5167,83.4033,83.4469,14161.0
2017-10-23 15:00:00,95.67,95.77,95.67,95.71,16788.0,83.4469,83.5341,83.4469,83.4818,16788.0
2017-10-23 15:10:00,95.72,95.75,95.68,95.73,11563.0,83.4905,83.5167,83.4556,83.4992,11563.0
2017-10-23 15:20:00,95.73,95.74,95.64,95.7,14609.0,83.4992,83.5079,83.4207,83.4731,14609.0
2017-10-23 15:30:00,95.68,95.72,95.62,95.64,30217.0,83.4556,83.4905,83.4033,83.4207,30217.0
2017-10-23 15:40:00,95.64,95.78,95.62,95.73,31369.0,83.4207,83.5428,83.4033,83.4992,31369.0
2017-10-23 15:50:00,95.73,95.78,95.69,95.76,123227.0,83.4992,83.5428,83.4643,83.5254,123227.0
2017-10-24 09:30:00,95.84,95.84,95.65,95.75,13522.0,83.5952,83.5952,83.4294,83.5167,13522.0
2017-10-24 09:40:00,95.66,95.78,95.66,95.69,12739.0,83.4382,83.5428,83.4382,83.4643,12739.0
2017-10-24 09:50:00,95.65,95.69,95.59,95.69,10068.0,83.4294,83.4643,83.3771,83.4643,10068.0
2017-10-24 10:00:00,95.65,95.78,95.65,95.75,11835.0,83.4294,83.5428,83.4294,83.5167,11835.0
2017-10-24 10:10:00,95.75,95.81,95.7,95.76,7622.0,83.5167,83.569,83.4731,83.5254,7622.0
2017-10-24 10:20:00,95.76,95.82,95.74,95.81,7221.0,83.5254,83.5777,83.5079,83.569,7221.0
2017-10-24 10:30:00,95.82,95.97,95.79,95.94,18534.0,83.5777,83.7086,83.5516,83.6824,18534.0
2017-10-24 10:40:00,95.96,95.96,95.85,95.87,32341.0,83.6998,83.6998,83.6039,83.6213,32341.0
2017-10-24 10:50:00,95.86,95.94,95.85,95.87,10189.0,83.6126,83.6824,83.6039,83.6213,10189.0
2017-10-24 11:00:00,95.88,95.92,95.81,95.86,13132.0,83.6301,83.6649,83.569,83.6126,13132.0
2017-10-24 11:10:00,95.84,95.87,95.82,95.84,37876.0,83.5952,83.6213,83.5777,83.5952,37876.0
2017-10-24 11:20:00,95.82,95.92,95.79,95.79,11278.0,83.5777,83.6649,83.5516,83.5516,11278.0
2017-10-24 11:30:00,95.8,95.8,95.66,95.71,8396.0,83.5603,83.5603,83.4382,83.4818,8396.0
2017-10-24 11:40:00,95.71,95.76,95.7,95.7,12072.0,83.4818,83.5254,83.4731,83.4731,12072.0
2017-10-24 11:50:00,95.69,95.71,95.56,95.56,6000.0,83.4643,83.4818,83.3509,83.3509,6000.0
2017-10-24 12:00:00,95.55,95.63,95.55,95.6,6125.0,83.3422,83.412,83.3422,83.3858,6125.0
2017-10-24 12:10:00,95.61,95.67,95.6,95.67,7800.0,83.3946,83.4469,83.3858,83.4469,7800.0
2017-10-24 12:20:00,95.66,95.72,95.65,95.7,6729.0,83.4382,83.4905,83.4294,83.4731,6729.0
2017-10-24 12:30:00,95.7,95.71,95.65,95.65,2620.0,83.4731,83.4818,83.4294,83.4294,2620.0
2017-10-24 12:40:00,95.66,95.68,95.64,95.66,2700.0,83.4382,83.4556,83.4207,83.4382,2700.0
2017-10-24 12:50:00,95.64,95.67,95.56,95.56,1826.0,83.4207,83.4469,83.3509,83.3509,1826.0
2017-10-24 13:00:00,95.59,95.6,95.54,95.57,3245.0,83.3771,83.3858,83.3335,83.3597,3245.0
2017-10-24 13:10:00,95.57,95.58,95.56,95.58,3900.0,83.3597,83.3684,83.3509,83.3684,3900.0
2017-10-24 13:20:00,95.58,95.58,95.54,95.55,2752.0,83.3684,83.3684,83.3335,83.3422,2752.0
2017-10-24 13:30:00,95.55,95.56,95.5,95.56,3709.0,83.3422,83.3509,83.2986,83.3509,3709.0
2017-10-24 13:40:00,95.55,95.55,95.5,95.5,4987.0,83.3422,83.3422,83.2986,83.2986,4987.0
2017-10-24 13:50:00,95.5,95.5,95.46,95.46,2465.0,83.2986,83.2986,83.2637,83.2637,2465.0
2017-10-24 14:00:00,95.46,95.5,95.46,95.48,7915.0,83.2637,83.2986,83.2637,83.2812,7915.0
2017-10-24 14:10:00,95.46,95.53,95.44,95.51,45416.0,83.2637,83.3248,83.2463,83.3073,45416.0
2017-10-24 14:20:00,95.52,95.58,95.5,95.5,18883.0,83.3161,83.3684,83.2986,83.2986,18883.0
2017-10-24 14:30:00,95.5,95.57,95.49,95.55,9624.0,83.2986,83.3597,83.2899,83.3422,9624.0
2017-10-24 14:40:00,95.54,95.54,95.46,95.48,7222.0,83.3335,83.3335,83.2637,83.2812,7222.0
2017-10-24 14:50:00,95.48,95.48,95.38,95.39,9067.0,83.2812,83.2812,83.1939,83.2027,9067.0
2017-10-24 15:00:00,95.39,95.49,95.32,95.33,44518.0,83.2027,83.2899,83.1416,83.1503,44518.0
2017-10-24 15:10:00,95.35,95.4,95.28,95.4,14551.0,83.1678,83.2114,83.1067,83.2114,14551.0
2017-10-24 15:20:00,95.38,95.38,95.32,95.33,10874.0,83.1939,83.1939,83.1416,83.1503,10874.0
2017-10-24 15:30:00,95.35,95.43,95.32,95.38,24385.0,83.1678,83.2376,83.1416,83.1939,24385.0
2017-10-24 15:40:00,95.38,95.41,95.25,95.27,34489.0,83.1939,83.2201,83.0805,83.098,34489.0
2017-10-24 15:50:00,95.27,95.3,95.24,95.27,146287.0,83.098,83.1242,83.0718,83.098,146287.0
2017-10-25 09:30:00,95.31,95.93,95.31,95.73,21262.0,83.1329,83.6737,83.1329,83.4992,21262.0
2017-10-25 09:40:00,95.75,95.95,95.73,95.87,23442.0,83.5167,83.6911,83.4992,83.6213,23442.0
2017-10-25 09:50:00,95.87,95.87,95.69,95.7,19852.0,83.6213,83.6213,83.4643,83.4731,19852.0
2017-10-25 10:00:00,95.75,95.76,95.65,95.71,10226.0,83.5167,83.5254,83.4294,83.4818,10226.0
2017-10-25 10:10:00,95.7,95.76,95.64,95.67,10341.0,83.4731,83.5254,83.4207,83.4469,10341.0
2017-10-25 10:20:00,95.67,95.81,95.67,95.77,10388.0,83.4469,83.569,83.4469,83.5341,10388.0
2017-10-25 10:30:00,95.78,95.83,95.75,95.75,7051.0,83.5428,83.5864,83.5167,83.5167,7051.0
2017-10-25 10:40:00,95.71,95.73,95.61,95.65,4151.0,83.4818,83.4992,83.3946,83.4294,4151.0
2017-10-25 10:50:00,95.64,95.68,95.59,95.65,8652.0,83.4207,83.4556,83.3771,83.4294,8652.0
2017-10-25 11:00:00,95.65,95.71,95.41,95.41,12733.0,83.4294,83.4818,83.2201,83.2201,12733.0
2017-10-25 11:10:00,95.47,95.57,95.29,95.32,21745.0,83.2724,83.3597,83.1154,83.1416,21745.0
2017-10-25 11:20:00,95.31,95.38,95.21,95.34,22180.0,83.1329,83.1939,83.0457,83.1591,22180.0
2017-10-25 11:30:00,95.31,95.36,95.26,95.29,16234.0,83.1329,83.1765,83.0893,83.1154,16234.0
2017-10-25 11:40:00,95.27,95.3,95.16,95.21,9441.0,83.098,83.1242,83.002,83.0457,9441.0
2017-10-25 11:50:00,95.23,95.26,95.13,95.24,12011.0,83.0631,83.0893,82.9759,83.0718,12011.0
2017-10-25 12:00:00,95.23,95.25,95.14,95.22,7482.0,83.0631,83.0805,82.9846,83.0544,7482.0
2017-10-25 12:10:00,95.21,95.22,95.11,95.11,7715.0,83.0457,83.0544,82.9584,82.9584,7715.0
2017-10-25 12:20:00,95.1,95.12,95.03,95.05,10302.0,82.9497,82.9672,82.8887,82.9061,10302.0
2017-10-25 12:30:00,95.06,95.14,95.04,95.06,8822.0,82.9148,82.9846,82.8974,82.9148,8822.0
2017-10-25 12:40:00,95.09,95.15,95.05,95.13,7088.0,82.941,82.9933,82.9061,82.9759,7088.0
2017-10-25 12:50:00,95.14,95.21,95.11,95.19,6574.0,82.9846,83.0457,82.9584,83.0282,6574.0
2017-10-25 13:00:00,95.18,95.19,95.12,95.15,7860.0,83.0195,83.0282,82.9672,82.9933,7860.0
2017-10-25 13:10:00,95.15,95.24,95.15,95.2,11628.0,82.9933,83.0718,82.9933,83.0369,11628.0
2017-10-25 13:20:00,95.21,95.22,95.15,95.16,10847.0,83.0457,83.0544,82.9933,83.002,10847.0
2017-10-25 13:30:00,95.19,95.26,95.15,95.21,14177.0,83.0282,83.0893,82.9933,83.0457,14177.0
2017-10-25 13:40:00,95.2,95.29,95.2,95.25,6897.0,83.0369,83.1154,83.0369,83.0805,6897.0
2017-10-25 13:50:00,95.25,95.3,95.23,95.26,9998.0,83.0805,83.1242,83.0631,83.0893,9998.0
2017-10-25 14:00:00,95.27,95.36,95.26,95.33,9290.0,83.098,83.1765,83.0893,83.1503,9290.0
2017-10-25 14:10:00,95.32,95.38,95.31,95.34,7771.0,83.1416,83.1939,83.1329,83.1591,7771.0
2017-10-25 14:20:00,95.34,95.47,95.34,95.45,6360.0,83.1591,83.2724,83.1591,83.255,6360.0
2017-10-25 14:30:00,95.44,95.44,95.24,95.24,10031.0,83.2463,83.2463,83.0718,83.0718,10031.0
2017-10-25 14:40:00,95.26,95.29,95.25,95.27,11525.0,83.0893,83.1154,83.0805,83.098,11525.0
2017-10-25 14:50:00,95.29,95.37,95.26,95.36,8257.0,83.1154,83.1852,83.0893,83.1765,8257.0
2017-10-25 15:00:00,95.36,95.43,95.33,95.4,10376.0,83.1765,83.2376,83.1503,83.2114,10376.0
2017-10-25 15:10:00,95.39,95.4,95.35,95.38,9745.0,83.2027,83.2114,83.1678,83.1939,9745.0
2017-10-25 15:20:00,95.38,95.5,95.38,95.48,11959.0,83.1939,83.2986,83.1939,83.2812,11959.0
2017-10-25 15:30:00,95.48,95.48,95.42,95.46,29649.0,83.2812,83.2812,83.2288,83.2637,29649.0
2017-10-25 15:40:00,95.47,95.5,95.35,95.35,29079.0,83.2724,83.2986,83.1678,83.1678,29079.0
2017-10-25 15:50:00,95.35,95.55,95.33,95.52,74054.0,83.1678,83.3422,83.1503,83.3161,74054.0
2017-10-26 09:30:00,96.1,96.23,95.95,95.95,27687.0,83.822,83.9353,83.6911,83.6911,27687.0
2017-10-26 09:40:00,95.95,95.95,95.74,95.9,36462.0,83.6911,83.6911,83.5079,83.6475,36462.0
2017-10-26 09:50:00,95.88,96.07,95.88,95.96,3459.0,83.6301,83.7958,83.6301,83.6998,3459.0
2017-10-26 10:00:00,96.0,96.08,95.95,96.06,8072.0,83.7347,83.8045,83.6911,83.7871,8072.0
2017-10-26 10:10:00,96.03,96.09,96.0,96.03,10039.0,83.7609,83.8132,83.7347,83.7609,10039.0
2017-10-26 10:20:00,96.04,96.28,96.02,96.24,54619.0,83.7696,83.979,83.7522,83.9441,54619.0
2017-10-26 10:30:00,96.25,96.34,96.22,96.27,12772.0,83.9528,84.0313,83.9266,83.9702,12772.0
2017-10-26 10:40:00,96.29,96.29,96.19,96.21,6491.0,83.9877,83.9877,83.9005,83.9179,6491.0
2017-10-26 10:50:00,96.2,96.28,96.2,96.25,5570.0,83.9092,83.979,83.9092,83.9528,5570.0
2017-10-26 11:00:00,96.27,96.33,96.25,96.26,7450.0,83.9702,84.0226,83.9528,83.9615,7450.0
2017-10-26 11:10:00,96.26,96.33,96.17,96.2,19419.0,83.9615,84.0226,83.883,83.9092,19419.0
2017-10-26 11:20:00,96.21,96.25,96.18,96.22,3961.0,83.9179,83.9528,83.8917,83.9266,3961.0
2017-10-26 11:30:00,96.19,96.26,96.17,96.21,3111.0,83.9005,83.9615,83.883,83.9179,3111.0
2017-10-26 11:40:00,96.21,96.26,96.21,96.23,4864.0,83.9179,83.9615,83.9179,83.9353,4864.0
2017-10-26 11:50:00,96.23,96.25,96.2,96.23,6500.0,83.9353,83.9528,83.9092,83.9353,6500.0
2017-10-26 12:00:00,96.22,96.24,96.16,96.22,2392.0,83.9266,83.9441,83.8743,83.9266,2392.0
2017-10-26 12:10:00,96.23,96.24,96.2,96.24,3200.0,83.9353,83.9441,83.9092,83.9441,3200.0
2017-10-26 12:20:00,96.29,96.36,96.26,96.32,5061.0,83.9877,84.0487,83.9615,84.0138,5061.0
2017-10-26 12:30:00,96.33,96.33,96.24,96.28,7622.0,84.0226,84.0226,83.9441,83.979,7622.0
2017-10-26 12:40:00,96.29,96.34,96.27,96.3,6143.0,83.9877,84.0313,83.9702,83.9964,6143.0
2017-10-26 12:50:00,96.31,96.34,96.17,96.23,91287.0,84.0051,84.0313,83.883,83.9353,91287.0
2017-10-26 13:00:00,96.21,96.23,96.04,96.06,6820.0,83.9179,83.9353,83.7696,83.7871,6820.0
2017-10-26 13:10:00,96.07,96.17,96.03,96.14,15239.0,83.7958,83.883,83.7609,83.8568,15239.0
2017-10-26 13:20:00,96.17,96.2,96.14,96.17,4068.0,83.883,83.9092,83.8568,83.883,4068.0
2017-10-26 13:30:00,96.15,96.18,96.13,96.13,2800.0,83.8656,83.8917,83.8481,83.8481,2800.0
2017-10-26 13:40:00,96.12,96.14,96.02,96.05,3705.0,83.8394,83.8568,83.7522,83.7783,3705.0
2017-10-26 13:50:00,96.03,96.1,96.01,96.04,4584.0,83.7609,83.822,83.7434,83.7696,4584.0
2017-10-26 14:00:00,96.07,96.08,96.02,96.06,5053.0,83.7958,83.8045,83.7522,83.7871,5053.0
2017-10-26 14:10:00,96.03,96.05,95.99,96.03,6929.0,83.7609,83.7783,83.726,83.7609,6929.0
2017-10-26 14:20:00,96.01,96.06,95.97,95.97,7420.0,83.7434,83.7871,83.7086,83.7086,7420.0
2017-10-26 14:30:00,95.98,96.05,95.96,96.04,11318.0,83.7173,83.7783,83.6998,83.7696,11318.0
2017-10-26 14:40:00,96.05,96.12,96.04,96.08,5389.0,83.7783,83.8394,83.7696,83.8045,5389.0
2017-10-26 14:50:00,96.07,96.12,96.04,96.09,10799.0,83.7958,83.8394,83.7696,83.8132,10799.0
2017-10-26 15:00:00,96.08,96.12,96.04,96.05,8330.0,83.8045,83.8394,83.7696,83.7783,8330.0
2017-10-26 15:10:00,96.06,96.12,96.06,96.09,10045.0,83.7871,83.8394,83.7871,83.8132,10045.0
2017-10-26 15:20:00,96.08,96.11,96.06,96.08,11857.0,83.8045,83.8307,83.7871,83.8045,11857.0
2017-10-26 15:30:00,96.1,96.1,96.05,96.06,13270.0,83.822,83.822,83.7783,83.7871,13270.0
2017-10-26 15:40:00,96.06,96.11,96.04,96.06,28261.0,83.7871,83.8307,83.7696,83.7871,28261.0
2017-10-26 15:50:00,96.05,96.08,95.95,95.95,58028.0,83.7783,83.8045,83.6911,83.6911,58028.0
2017-10-27 09:30:00,96.12,96.14,95.88,96.02,41272.0,83.8394,83.8568,83.6301,83.7522,41272.0
2017-10-27 09:40:00,96.01,96.14,95.88,95.89,17832.0,83.7434,83.8568,83.6301,83.6388,17832.0
2017-10-27 09:50:00,95.95,96.05,95.91,95.94,9678.0,83.6911,83.7783,83.6562,83.6824,9678.0
2017-10-27 10:00:00,95.95,96.16,95.94,96.11,12366.0,83.6911,83.8743,83.6824,83.8307,12366.0
2017-10-27 10:10:00,96.12,96.24,96.1,96.24,9343.0,83.8394,83.9441,83.822,83.9441,9343.0
2017-10-27 10:20:00,96.29,96.3,96.18,96.2,8264.0,83.9877,83.9964,83.8917,83.9092,8264.0
2017-10-27 10:30:00,96.22,96.23,96.1,96.12,15924.0,83.9266,83.9353,83.822,83.8394,15924.0
2017-10-27 10:40:00,96.11,96.23,96.1,96.21,11956.0,83.8307,83.9353,83.822,83.9179,11956.0
2017-10-27 10:50:00,96.17,96.18,96.05,96.06,4442.0,83.883,83.8917,83.7783,83.7871,4442.0
2017-10-27 11:00:00,96.04,96.17,96.03,96.1,8985.0,83.7696,83.883,83.7609,83.822,8985.0
2017-10-27 11:10:00,96.14,96.16,96.09,96.1,8003.0,83.8568,83.8743,83.8132,83.822,8003.0
2017-10-27 11:20:00,96.11,96.16,96.09,96.15,6958.0,83.8307,83.8743,83.8132,83.8656,6958.0
2017-10-27 11:30:00,96.16,96.25,96.16,96.24,5637.0,83.8743,83.9528,83.8743,83.9441,5637.0
2017-10-27 11:40:00,96.23,96.25,96.18,96.23,8994.0,83.9353,83.9528,83.8917,83.9353,8994.0
2017-10-27 11:50:00,96.23,96.28,96.13,96.16,8717.0,83.9353,83.979,83.8481,83.8743,8717.0
2017-10-27 12:00:00,96.16,96.2,96.14,96.2,5534.0,83.8743,83.9092,83.8568,83.9092,5534.0
2017-10-27 12:10:00,96.2,96.23,96.17,96.18,7069.0,83.9092,83.9353,83.883,83.8917,7069.0
2017-10-27 12:20:00,96.18,96.18,96.13,96.17,7775.0,83.8917,83.8917,83.8481,83.883,7775.0
2017-10-27 12:30:00,96.18,96.31,96.15,96.31,16975.0,83.8917,84.0051,83.8656,84.0051,16975.0
2017-10-27 12:40:00,96.28,96.28,96.21,96.21,5908.0,83.979,83.979,83.9179,83.9179,5908.0
2017-10-27 12:50:00,96.2,96.21,96.15,96.16,8562.0,83.9092,83.9179,83.8656,83.8743,8562.0
2017-10-27 13:00:00,96.17,96.25,96.16,96.22,25973.0,83.883,83.9528,83.8743,83.9266,25973.0
2017-10-27 13:10:00,96.21,96.3,96.19,96.19,6777.0,83.9179,83.9964,83.9005,83.9005,6777.0
2017-10-27 13:20:00,96.2,96.23,96.19,96.21,4449.0,83.9092,83.9353,83.9005,83.9179,4449.0
2017-10-27 13:30:00,96.21,96.23,96.15,96.16,10490.0,83.9179,83.9353,83.8656,83.8743,10490.0
2017-10-27 13:40:00,96.16,96.19,96.11,96.19,43686.0,83.8743,83.9005,83.8307,83.9005,43686.0
2017-10-27 13:50:00,96.17,96.28,96.16,96.26,10988.0,83.883,83.979,83.8743,83.9615,10988.0
2017-10-27 14:00:00,96.26,96.45,96.21,96.38,38457.0,83.9615,84.1272,83.9179,84.0662,38457.0
2017-10-27 14:10:00,96.39,96.47,96.38,96.41,16955.0,84.0749,84.1447,84.0662,84.0923,16955.0
2017-10-27 14:20:00,96.42,96.42,96.36,96.36,8000.0,84.1011,84.1011,84.0487,84.0487,8000.0
2017-10-27 14:30:00,96.35,96.4,96.31,96.31,7899.0,84.04,84.0836,84.0051,84.0051,7899.0
2017-10-27 14:40:00,96.33,96.41,96.26,96.41,41237.0,84.0226,84.0923,83.9615,84.0923,41237.0
2017-10-27 14:50:00,96.4,96.4,96.29,96.29,6638.0,84.0836,84.0836,83.9877,83.9877,6638.0
2017-10-27 15:00:00,96.31,96.37,96.25,96.33,9191.0,84.0051,84.0575,83.9528,84.0226,9191.0
2017-10-27 15:10:00,96.33,96.35,96.3,96.31,10658.0,84.0226,84.04,83.9964,84.0051,10658.0
2017-10-27 15:20:00,96.32,96.4,96.27,96.36,15594.0,84.0138,84.0836,83.9702,84.0487,15594.0
2017-10-27 15:30:00,96.37,96.41,96.31,96.34,44631.0,84.0575,84.0923,84.0051,84.0313,44631.0
2017-10-27 15:40:00,96.34,96.5,96.34,96.5,70596.0,84.0313,84.1708,84.0313,84.1708,70596.0
2017-10-27 15:50:00,96.5,96.67,96.49,96.61,136638.0,84.1708,84.3191,84.1621,84.2668,136638.0
2017-10-30 09:30:00,96.45,96.46,95.83,95.99,20092.0,84.1272,84.136,83.5864,83.726,20092.0
2017-10-30 09:40:00,95.99,96.16,95.89,96.07,62261.0,83.726,83.8743,83.6388,83.7958,62261.0
2017-10-30 09:50:00,96.1,96.1,95.98,96.0,26792.0,83.822,83.822,83.7173,83.7347,26792.0
2017-10-30 10:00:00,95.96,96.05,95.78,95.81,86575.0,83.6998,83.7783,83.5428,83.569,86575.0
2017-10-30 10:10:00,95.81,95.93,95.78,95.83,20867.0,83.569,83.6737,83.5428,83.5864,20867.0
2017-10-30 10:20:00,95.86,95.94,95.74,95.94,14847.0,83.6126,83.6824,83.5079,83.6824,14847.0
2017-10-30 10:30:00,95.91,96.0,95.86,95.99,15275.0,83.6562,83.7347,83.6126,83.726,15275.0
2017-10-30 10:40:00,95.95,96.03,95.94,95.98,8563.0,83.6911,83.7609,83.6824,83.7173,8563.0
2017-10-30 10:50:00,95.99,96.05,95.99,96.04,12948.0,83.726,83.7783,83.726,83.7696,12948.0
2017-10-30 11:00:00,96.01,96.21,96.01,96.16,51932.0,83.7434,83.9179,83.7434,83.8743,51932.0
2017-10-30 11:10:00,96.18,96.29,96.15,96.15,12077.0,83.8917,83.9877,83.8656,83.8656,12077.0
2017-10-30 11:20:00,96.14,96.3,96.1,96.13,60906.0,83.8568,83.9964,83.822,83.8481,60906.0
2017-10-30 11:30:00,96.17,96.24,96.08,96.08,6135.0,83.883,83.9441,83.8045,83.8045,6135.0
2017-10-30 11:40:00,96.07,96.14,96.03,96.1,9536.0,83.7958,83.8568,83.7609,83.822,9536.0
2017-10-30 11:50:00,96.1,96.13,96.03,96.08,27750.0,83.822,83.8481,83.7609,83.8045,27750.0
2017-10-30 12:00:00,96.04,96.04,95.91,95.96,10430.0,83.7696,83.7696,83.6562,83.6998,10430.0
2017-10-30 12:10:00,95.96,96.0,95.76,95.78,9766.0,83.6998,83.7347,83.5254,83.5428,9766.0
2017-10-30 12:20:00,95.78,95.98,95.78,95.94,7248.0,83.5428,83.7173,83.5428,83.6824,7248.0
2017-10-30 12:30:00,95.93,95.99,95.88,95.95,6254.0,83.6737,83.726,83.6301,83.6911,6254.0
2017-10-30 12:40:00,95.93,96.14,95.89,96.1,112826.0,83.6737,83.8568,83.6388,83.822,112826.0
2017-10-30 12:50:00,96.1,96.17,96.09,96.09,13010.0,83.822,83.883,83.8132,83.8132,13010.0
2017-10-30 13:00:00,96.11,96.19,96.1,96.14,8930.0,83.8307,83.9005,83.822,83.8568,8930.0
2017-10-30 13:10:00,96.15,96.18,96.1,96.15,11781.0,83.8656,83.8917,83.822,83.8656,11781.0
2017-10-30 13:20:00,96.14,96.18,96.07,96.14,9241.0,83.8568,83.8917,83.7958,83.8568,9241.0
2017-10-30 13:30:00,96.1,96.1,95.98,96.05,8087.0,83.822,83.822,83.7173,83.7783,8087.0
2017-10-30 13:40:00,96.04,96.11,96.0,96.08,9618.0,83.7696,83.8307,83.7347,83.8045,9618.0
2017-10-30 13:50:00,96.09,96.11,95.98,96.05,24931.0,83.8132,83.8307,83.7173,83.7783,24931.0
2017-10-30 14:00:00,96.05,96.11,95.99,96.04,8960.0,83.7783,83.8307,83.726,83.7696,8960.0
2017-10-30 14:10:00,96.04,96.1,96.02,96.02,22504.0,83.7696,83.822,83.7522,83.7522,22504.0
2017-10-30 14:20:00,96.08,96.08,95.81,95.85,48302.0,83.8045,83.8045,83.569,83.6039,48302.0
2017-10-30 14:30:00,95.86,95.92,95.82,95.91,11599.0,83.6126,83.6649,83.5777,83.6562,11599.0
2017-10-30 14:40:00,95.89,95.96,95.88,95.95,8927.0,83.6388,83.6998,83.6301,83.6911,8927.0
2017-10-30 14:50:00,95.95,96.08,95.92,96.08,22594.0,83.6911,83.8045,83.6649,83.8045,22594.0
2017-10-30 15:00:00,96.07,96.08,95.92,95.96,12552.0,83.7958,83.8045,83.6649,83.6998,12552.0
2017-10-30 15:10:00,95.95,96.01,95.93,96.0,12182.0,83.6911,83.7434,83.6737,83.7347,12182.0
2017-10-30 15:20:00,96.02,96.08,95.98,96.01,19631.0,83.7522,83.8045,83.7173,83.7434,19631.0
2017-10-30 15:30:00,96.02,96.19,95.97,96.12,33636.0,83.7522,83.9005,83.7086,83.8394,33636.0
2017-10-30 15:40:00,96.09,96.16,96.0,96.08,41218.0,83.8132,83.8743,83.7347,83.8045,41218.0
2017-10-30 15:50:00,96.12,96.21,95.99,96.04,82681.0,83.8394,83.9179,83.726,83.7696,82681.0
2017-10-31 09:30:00,91.25,92.98,90.8,92.75,486704.0,79.5916,81.1006,79.1991,80.9,486704.0
2017-10-31 09:40:00,92.75,92.86,91.84,92.3,240594.0,80.9,80.9959,80.1062,80.5075,240594.0
2017-10-31 09:50:00,92.29,92.49,92.05,92.49,213924.0,80.4987,80.6732,80.2894,80.6732,213924.0
2017-10-31 10:00:00,92.45,92.58,92.22,92.46,86978.0,80.6383,80.7517,80.4377,80.647,86978.0
2017-10-31 10:10:00,92.45,92.56,92.36,92.42,107694.0,80.6383,80.7342,80.5598,80.6121,107694.0
2017-10-31 10:20:00,92.42,92.56,92.35,92.37,101671.0,80.6121,80.7342,80.5511,80.5685,101671.0
2017-10-31 10:30:00,92.37,92.58,92.32,92.48,152085.0,80.5685,80.7517,80.5249,80.6645,152085.0
2017-10-31 10:40:00,92.48,92.57,92.43,92.47,61908.0,80.6645,80.743,80.6208,80.6557,61908.0
2017-10-31 10:50:00,92.47,92.87,92.45,92.85,119228.0,80.6557,81.0046,80.6383,80.9872,119228.0
2017-10-31 11:00:00,92.84,93.1,92.83,93.02,98307.0,80.9785,81.2052,80.9697,81.1355,98307.0
2017-10-31 11:10:00,92.98,93.12,92.87,93.04,76959.0,81.1006,81.2227,81.0046,81.1529,76959.0
2017-10-31 11:20:00,93.05,93.14,92.79,93.12,65301.0,81.1616,81.2401,80.9348,81.2227,65301.0
2017-10-31 11:30:00,93.16,93.23,93.0,93.01,60422.0,81.2576,81.3186,81.118,81.1267,60422.0
2017-10-31 11:40:00,93.04,93.21,92.87,92.96,43840.0,81.1529,81.3012,81.0046,81.0831,43840.0
2017-10-31 11:50:00,92.95,93.1,92.94,93.03,24490.0,81.0744,81.2052,81.0657,81.1442,24490.0
2017-10-31 12:00:00,92.98,93.07,92.95,93.01,132373.0,81.1006,81.1791,81.0744,81.1267,132373.0
2017-10-31 12:10:00,93.0,93.13,92.95,93.11,43428.0,81.118,81.2314,81.0744,81.214,43428.0
2017-10-31 12:20:00,93.14,93.25,93.13,93.18,76023.0,81.2401,81.3361,81.2314,81.275,76023.0
2017-10-31 12:30:00,93.17,93.3,93.16,93.23,41047.0,81.2663,81.3797,81.2576,81.3186,41047.0
2017-10-31 12:40:00,93.22,93.25,93.07,93.13,36808.0,81.3099,81.3361,81.1791,81.2314,36808.0
2017-10-31 12:50:00,93.13,93.24,93.13,93.23,14954.0,81.2314,81.3274,81.2314,81.3186,14954.0
2017-10-31 13:00:00,93.22,93.23,93.08,93.09,51102.0,81.3099,81.3186,81.1878,81.1965,51102.0
2017-10-31 13:10:00,93.1,93.1,92.93,93.04,88022.0,81.2052,81.2052,81.057,81.1529,88022.0
2017-10-31 13:20:00,93.04,93.19,93.04,93.19,37525.0,81.1529,81.2837,81.1529,81.2837,37525.0
2017-10-31 13:30:00,93.2,93.21,93.09,93.14,32211.0,81.2925,81.3012,81.1965,81.2401,32211.0
2017-10-31 13:40:00,93.16,93.16,93.03,93.06,41095.0,81.2576,81.2576,81.1442,81.1704,41095.0
2017-10-31 13:50:00,93.04,93.06,93.0,93.0,23136.0,81.1529,81.1704,81.118,81.118,23136.0
2017-10-31 14:00:00,93.03,93.03,92.98,93.0,90992.0,81.1442,81.1442,81.1006,81.118,90992.0
2017-10-31 14:10:00,93.0,93.12,93.0,93.11,46917.0,81.118,81.2227,81.118,81.214,46917.0
2017-10-31 14:20:00,93.11,93.12,92.98,93.02,57320.0,81.214,81.2227,81.1006,81.1355,57320.0
2017-10-31 14:30:00,93.01,93.07,92.92,93.0,72754.0,81.1267,81.1791,81.0482,81.118,72754.0
2017-10-31 14:40:00,93.02,93.04,92.95,92.99,124849.0,81.1355,81.1529,81.0744,81.1093,124849.0
2017-10-31 14:50:00,92.99,92.99,92.55,92.8,75639.0,81.1093,81.1093,80.7255,80.9436,75639.0
2017-10-31 15:00:00,92.8,92.84,92.59,92.66,43788.0,80.9436,80.9785,80.7604,80.8215,43788.0
2017-10-31 15:10:00,92.66,92.7,92.6,92.61,50978.0,80.8215,80.8563,80.7691,80.7778,50978.0
2017-10-31 15:20:00,92.59,92.63,92.43,92.47,72233.0,80.7604,80.7953,80.6208,80.6557,72233.0
2017-10-31 15:30:00,92.48,92.57,92.45,92.46,69088.0,80.6645,80.743,80.6383,80.647,69088.0
2017-10-31 15:40:00,92.47,92.61,92.27,92.53,188646.0,80.6557,80.7778,80.4813,80.7081,188646.0
2017-10-31 15:50:00,92.52,92.76,92.45,92.73,322399.0,80.6993,80.9087,80.6383,80.8825,322399.0
2017-11-01 09:30:00,94.12,94.89,92.69,93.17,108406.0,82.0949,82.7665,80.8476,81.2663,108406.0
2017-11-01 09:40:00,93.17,93.23,92.47,92.54,123562.0,81.2663,81.3186,80.6557,80.7168,123562.0
2017-11-01 09:50:00,92.56,93.17,92.52,92.93,54199.0,80.7342,81.2663,80.6993,81.057,54199.0
2017-11-01 10:00:00,92.98,93.26,92.89,92.92,100936.0,81.1006,81.3448,81.0221,81.0482,100936.0
2017-11-01 10:10:00,92.92,93.06,92.9,92.9,104164.0,81.0482,81.1704,81.0308,81.0308,104164.0
2017-11-01 10:20:00,92.92,93.05,92.77,93.01,47983.0,81.0482,81.1616,80.9174,81.1267,47983.0
2017-11-01 10:30:00,93.01,93.05,92.94,93.0,38546.0,81.1267,81.1616,81.0657,81.118,38546.0
2017-11-01 10:40:00,93.02,93.03,92.89,92.93,135386.0,81.1355,81.1442,81.0221,81.057,135386.0
2017-11-01 10:50:00,92.95,92.96,92.78,92.79,36156.0,81.0744,81.0831,80.9261,80.9348,36156.0
2017-11-01 11:00:00,92.81,92.89,92.67,92.88,69540.0,80.9523,81.0221,80.8302,81.0133,69540.0
2017-11-01 11:10:00,92.87,92.87,92.73,92.81,43152.0,81.0046,81.0046,80.8825,80.9523,43152.0
2017-11-01 11:20:00,92.79,93.01,92.79,92.97,44107.0,80.9348,81.1267,80.9348,81.0918,44107.0
2017-11-01 11:30:00,92.95,93.12,92.88,93.12,35190.0,81.0744,81.2227,81.0133,81.2227,35190.0
2017-11-01 11:40:00,93.14,93.17,93.12,93.15,40503.0,81.2401,81.2663,81.2227,81.2489,40503.0
2017-11-01 11:50:00,93.15,93.31,92.89,92.89,72523.0,81.2489,81.3884,81.0221,81.0221,72523.0
2017-11-01 12:00:00,92.89,93.0,92.89,92.98,43363.0,81.0221,81.118,81.0221,81.1006,43363.0
2017-11-01 12:10:00,92.98,93.1,92.91,93.1,38698.0,81.1006,81.2052,81.0395,81.2052,38698.0
2017-11-01 12:20:00,93.08,93.12,92.98,93.04,62485.0,81.1878,81.2227,81.1006,81.1529,62485.0
2017-11-01 12:30:00,93.04,93.05,92.97,93.0,23729.0,81.1529,81.1616,81.0918,81.118,23729.0
2017-11-01 12:40:00,93.01,93.03,92.91,92.96,16612.0,81.1267,81.1442,81.0395,81.0831,16612.0
2017-11-01 12:50:00,92.93,93.03,92.93,93.0,17213.0,81.057,81.1442,81.057,81.118,17213.0
2017-11-01 13:00:00,93.0,93.09,92.91,92.92,45159.0,81.118,81.1965,81.0395,81.0482,45159.0
2017-11-01 13:10:00,92.93,93.04,92.88,92.9,32111.0,81.057,81.1529,81.0133,81.0308,32111.0
2017-11-01 13:20:00,92.89,92.93,92.81,92.93,21344.0,81.0221,81.057,80.9523,81.057,21344.0
2017-11-01 13:30:00,92.91,92.92,92.84,92.91,25697.0,81.0395,81.0482,80.9785,81.0395,25697.0
2017-11-01 13:40:00,92.91,92.93,92.88,92.89,26248.0,81.0395,81.057,81.0133,81.0221,26248.0
2017-11-01 13:50:00,92.88,92.94,92.85,92.89,23371.0,81.0133,81.0657,80.9872,81.0221,23371.0
2017-11-01 14:00:00,92.89,93.07,92.85,92.89,44206.0,81.0221,81.1791,80.9872,81.0221,44206.0
2017-11-01 14:10:00,92.93,93.43,92.87,93.33,75806.0,81.057,81.4931,81.0046,81.4059,75806.0
2017-11-01 14:20:00,93.33,93.4,93.04,93.16,36541.0,81.4059,81.4669,81.1529,81.2576,36541.0
2017-11-01 14:30:00,93.16,93.98,93.1,93.38,59193.0,81.2576,81.9728,81.2052,81.4495,59193.0
2017-11-01 14:40:00,93.35,93.48,93.18,93.26,39470.0,81.4233,81.5367,81.275,81.3448,39470.0
2017-11-01 14:50:00,93.29,93.29,93.1,93.13,28935.0,81.371,81.371,81.2052,81.2314,28935.0
2017-11-01 15:00:00,93.13,93.22,93.09,93.09,51706.0,81.2314,81.3099,81.1965,81.1965,51706.0
2017-11-01 15:10:00,93.1,93.18,93.01,93.04,88492.0,81.2052,81.275,81.1267,81.1529,88492.0
2017-11-01 15:20:00,93.04,93.14,93.0,93.11,68681.0,81.1529,81.2401,81.118,81.214,68681.0
2017-11-01 15:30:00,93.13,93.26,93.05,93.18,62597.0,81.2314,81.3448,81.1616,81.275,62597.0
2017-11-01 15:40:00,93.19,93.33,93.06,93.19,184140.0,81.2837,81.4059,81.1704,81.2837,184140.0
2017-11-01 15:50:00,93.21,93.25,93.0,93.14,178188.0,81.3012,81.3361,81.118,81.2401,178188.0
2017-11-02 09:30:00,93.44,93.52,93.06,93.06,29420.0,81.5018,81.5716,81.1704,81.1704,29420.0
2017-11-02 09:40:00,93.11,93.45,93.09,93.29,29000.0,81.214,81.5105,81.1965,81.371,29000.0
2017-11-02 09:50:00,93.31,93.33,93.05,93.22,43408.0,81.3884,81.4059,81.1616,81.3099,43408.0
2017-11-02 10:00:00,93.25,93.3,93.08,93.12,37120.0,81.3361,81.3797,81.1878,81.2227,37120.0
2017-11-02 10:10:00,93.09,93.18,92.91,93.08,14908.0,81.1965,81.275,81.0395,81.1878,14908.0
2017-11-02 10:20:00,93.07,93.18,92.99,93.18,12234.0,81.1791,81.275,81.1093,81.275,12234.0
2017-11-02 10:30:00,93.16,93.25,93.12,93.18,26803.0,81.2576,81.3361,81.2227,81.275,26803.0
2017-11-02 10:40:00,93.18,93.28,93.15,93.24,36747.0,81.275,81.3622,81.2489,81.3274,36747.0
2017-11-02 10:50:00,93.26,93.32,93.23,93.32,6215.0,81.3448,81.3971,81.3186,81.3971,6215.0
2017-11-02 11:00:00,93.32,93.55,93.31,93.47,22861.0,81.3971,81.5977,81.3884,81.528,22861.0
2017-11-02 11:10:00,93.48,93.48,93.29,93.37,36472.0,81.5367,81.5367,81.371,81.4407,36472.0
2017-11-02 11:20:00,93.36,93.39,93.3,93.31,21793.0,81.432,81.4582,81.3797,81.3884,21793.0
2017-11-02 11:30:00,93.3,93.37,93.27,93.28,12526.0,81.3797,81.4407,81.3535,81.3622,12526.0
2017-11-02 11:40:00,93.29,93.42,93.27,93.37,32842.0,81.371,81.4844,81.3535,81.4407,32842.0
2017-11-02 11:50:00,93.37,93.39,93.26,93.31,15349.0,81.4407,81.4582,81.3448,81.3884,15349.0
2017-11-02 12:00:00,93.31,93.31,93.2,93.25,14570.0,81.3884,81.3884,81.2925,81.3361,14570.0
2017-11-02 12:10:00,93.24,93.24,93.17,93.24,13459.0,81.3274,81.3274,81.2663,81.3274,13459.0
2017-11-02 12:20:00,93.25,93.32,93.25,93.31,9899.0,81.3361,81.3971,81.3361,81.3884,9899.0
2017-11-02 12:30:00,93.31,93.32,93.25,93.27,14790.0,81.3884,81.3971,81.3361,81.3535,14790.0
2017-11-02 12:40:00,93.26,93.26,93.11,93.12,40249.0,81.3448,81.3448,81.214,81.2227,40249.0
2017-11-02 12:50:00,93.12,93.18,93.09,93.18,16436.0,81.2227,81.275,81.1965,81.275,16436.0
2017-11-02 13:00:00,93.18,93.25,93.18,93.2,22298.0,81.275,81.3361,81.275,81.2925,22298.0
2017-11-02 13:10:00,93.21,93.29,93.1,93.11,38002.0,81.3012,81.371,81.2052,81.214,38002.0
2017-11-02 13:20:00,93.12,93.15,93.11,93.12,6733.0,81.2227,81.2489,81.214,81.2227,6733.0
2017-11-02 13:30:00,93.11,93.13,93.04,93.13,10631.0,81.214,81.2314,81.1529,81.2314,10631.0
2017-11-02 13:40:00,93.14,93.16,93.11,93.15,20435.0,81.2401,81.2576,81.214,81.2489,20435.0
2017-11-02 13:50:00,93.15,93.21,93.11,93.2,80301.0,81.2489,81.3012,81.214,81.2925,80301.0
2017-11-02 14:00:00,93.21,93.56,93.21,93.55,17177.0,81.3012,81.6065,81.3012,81.5977,17177.0
2017-11-02 14:10:00,93.55,93.63,93.42,93.49,30194.0,81.5977,81.6675,81.4844,81.5454,30194.0
2017-11-02 14:20:00,93.5,93.5,93.41,93.45,21130.0,81.5541,81.5541,81.4756,81.5105,21130.0
2017-11-02 14:30:00,93.45,93.46,93.4,93.43,26899.0,81.5105,81.5192,81.4669,81.4931,26899.0
2017-11-02 14:40:00,93.45,93.45,93.29,93.34,25267.0,81.5105,81.5105,81.371,81.4146,25267.0
2017-11-02 14:50:00,93.34,93.42,93.31,93.37,37268.0,81.4146,81.4844,81.3884,81.4407,37268.0
2017-11-02 15:00:00,93.38,93.4,93.34,93.35,31142.0,81.4495,81.4669,81.4146,81.4233,31142.0
2017-11-02 15:10:00,93.36,93.4,93.32,93.36,37777.0,81.432,81.4669,81.3971,81.432,37777.0
2017-11-02 15:20:00,93.37,93.38,93.21,93.3,34267.0,81.4407,81.4495,81.3012,81.3797,34267.0
2017-11-02 15:30:00,93.32,93.37,93.26,93.33,46950.0,81.3971,81.4407,81.3448,81.4059,46950.0
2017-11-02 15:40:00,93.32,93.42,93.3,93.41,93961.0,81.3971,81.4844,81.3797,81.4756,93961.0
2017-11-02 15:50:00,93.41,93.43,93.28,93.35,106238.0,81.4756,81.4931,81.3622,81.4233,106238.0
2017-11-03 09:30:00,93.01,93.45,92.91,93.09,19834.0,81.1267,81.5105,81.0395,81.1965,19834.0
2017-11-03 09:40:00,93.11,93.31,93.05,93.05,37637.0,81.214,81.3884,81.1616,81.1616,37637.0
2017-11-03 09:50:00,93.09,93.27,93.03,93.18,42990.0,81.1965,81.3535,81.1442,81.275,42990.0
2017-11-03 10:00:00,93.12,93.17,93.04,93.13,68750.0,81.2227,81.2663,81.1529,81.2314,68750.0
2017-11-03 10:10:00,93.13,93.15,93.09,93.13,27621.0,81.2314,81.2489,81.1965,81.2314,27621.0
2017-11-03 10:20:00,93.12,93.14,93.0,93.04,16850.0,81.2227,81.2401,81.118,81.1529,16850.0
2017-11-03 10:30:00,93.05,93.1,93.03,93.08,18845.0,81.1616,81.2052,81.1442,81.1878,18845.0
2017-11-03 10:40:00,93.09,93.13,93.03,93.08,31532.0,81.1965,81.2314,81.1442,81.1878,31532.0
2017-11-03 10:50:00,93.06,93.11,93.06,93.09,16903.0,81.1704,81.214,81.1704,81.1965,16903.0
2017-11-03 11:00:00,93.08,93.09,92.96,92.99,21057.0,81.1878,81.1965,81.0831,81.1093,21057.0
2017-11-03 11:10:00,92.99,93.0,92.9,92.94,14616.0,81.1093,81.118,81.0308,81.0657,14616.0
2017-11-03 11:20:00,92.95,92.96,92.84,92.85,20714.0,81.0744,81.0831,80.9785,80.9872,20714.0
2017-11-03 11:30:00,92.87,92.87,92.78,92.84,14638.0,81.0046,81.0046,80.9261,80.9785,14638.0
2017-11-03 11:40:00,92.84,92.89,92.59,92.62,47901.0,80.9785,81.0221,80.7604,80.7866,47901.0
2017-11-03 11:50:00,92.66,92.95,92.66,92.88,15206.0,80.8215,81.0744,80.8215,81.0133,15206.0
2017-11-03 12:00:00,92.87,93.01,92.87,93.0,13348.0,81.0046,81.1267,81.0046,81.118,13348.0
2017-11-03 12:10:00,93.0,93.08,93.0,93.05,6472.0,81.118,81.1878,81.118,81.1616,6472.0
2017-11-03 12:20:00,93.07,93.11,93.05,93.11,8821.0,81.1791,81.214,81.1616,81.214,8821.0
2017-11-03 12:30:00,93.13,93.19,93.1,93.17,13978.0,81.2314,81.2837,81.2052,81.2663,13978.0
2017-11-03 12:40:00,93.16,93.19,93.15,93.19,5202.0,81.2576,81.2837,81.2489,81.2837,5202.0
2017-11-03 12:50:00,93.19,93.3,93.17,93.29,11578.0,81.2837,81.3797,81.2663,81.371,11578.0
2017-11-03 13:00:00,93.3,93.37,93.29,93.34,9719.0,81.3797,81.4407,81.371,81.4146,9719.0
2017-11-03 13:10:00,93.34,93.43,93.34,93.43,11609.0,81.4146,81.4931,81.4146,81.4931,11609.0
2017-11-03 13:20:00,93.42,93.44,93.36,93.39,91890.0,81.4844,81.5018,81.432,81.4582,91890.0
2017-11-03 13:30:00,93.42,93.42,93.31,93.31,10829.0,81.4844,81.4844,81.3884,81.3884,10829.0
2017-11-03 13:40:00,93.31,93.35,93.27,93.34,13872.0,81.3884,81.4233,81.3535,81.4146,13872.0
2017-11-03 13:50:00,93.34,93.35,93.31,93.34,7247.0,81.4146,81.4233,81.3884,81.4146,7247.0
2017-11-03 14:00:00,93.35,93.43,93.33,93.36,22009.0,81.4233,81.4931,81.4059,81.432,22009.0
2017-11-03 14:10:00,93.37,93.37,93.32,93.33,22954.0,81.4407,81.4407,81.3971,81.4059,22954.0
2017-11-03 14:20:00,93.34,93.34,93.22,93.23,21207.0,81.4146,81.4146,81.3099,81.3186,21207.0
2017-11-03 14:30:00,93.23,93.24,93.21,93.24,11052.0,81.3186,81.3274,81.3012,81.3274,11052.0
2017-11-03 14:40:00,93.24,93.25,93.19,93.24,53832.0,81.3274,81.3361,81.2837,81.3274,53832.0
2017-11-03 14:50:00,93.24,93.39,93.23,93.39,11684.0,81.3274,81.4582,81.3186,81.4582,11684.0
2017-11-03 15:00:00,93.39,93.43,93.35,93.4,16588.0,81.4582,81.4931,81.4233,81.4669,16588.0
2017-11-03 15:10:00,93.4,93.41,93.28,93.28,31090.0,81.4669,81.4756,81.3622,81.3622,31090.0
2017-11-03 15:20:00,93.27,93.27,93.15,93.16,22992.0,81.3535,81.3535,81.2489,81.2576,22992.0
2017-11-03 15:30:00,93.17,93.22,93.08,93.22,49730.0,81.2663,81.3099,81.1878,81.3099,49730.0
2017-11-03 15:40:00,93.23,93.24,93.19,93.22,39867.0,81.3186,81.3274,81.2837,81.3099,39867.0
2017-11-03 15:50:00,93.23,93.24,93.11,93.18,101007.0,81.3186,81.3274,81.214,81.275,101007.0
2017-11-06 09:30:00,93.32,93.41,93.18,93.36,20153.0,81.3971,81.4756,81.275,81.432,20153.0
2017-11-06 09:40:00,93.4,93.7,93.4,93.66,15433.0,81.4669,81.7286,81.4669,81.6937,15433.0
2017-11-06 09:50:00,93.64,93.64,93.3,93.47,40733.0,81.6762,81.6762,81.3797,81.528,40733.0
2017-11-06 10:00:00,93.44,93.47,93.28,93.34,39342.0,81.5018,81.528,81.3622,81.4146,39342.0
2017-11-06 10:10:00,93.35,93.41,93.27,93.37,26427.0,81.4233,81.4756,81.3535,81.4407,26427.0
2017-11-06 10:20:00,93.37,93.46,93.28,93.39,80150.0,81.4407,81.5192,81.3622,81.4582,80150.0
2017-11-06 10:30:00,93.4,93.46,93.37,93.4,33584.0,81.4669,81.5192,81.4407,81.4669,33584.0
2017-11-06 10:40:00,93.41,93.5,93.38,93.38,23436.0,81.4756,81.5541,81.4495,81.4495,23436.0
2017-11-06 10:50:00,93.32,93.38,93.24,93.3,46950.0,81.3971,81.4495,81.3274,81.3797,46950.0
2017-11-06 11:00:00,93.28,93.33,93.21,93.33,78392.0,81.3622,81.4059,81.3012,81.4059,78392.0
2017-11-06 11:10:00,93.31,93.35,93.29,93.29,17102.0,81.3884,81.4233,81.371,81.371,17102.0
2017-11-06 11:20:00,93.29,93.32,93.24,93.3,12457.0,81.371,81.3971,81.3274,81.3797,12457.0
2017-11-06 11:30:00,93.3,93.34,93.25,93.28,19777.0,81.3797,81.4146,81.3361,81.3622,19777.0
2017-11-06 11:40:00,93.29,93.29,93.2,93.21,10851.0,81.371,81.371,81.2925,81.3012,10851.0
2017-11-06 11:50:00,93.22,93.23,93.17,93.19,13179.0,81.3099,81.3186,81.2663,81.2837,13179.0
2017-11-06 12:00:00,93.19,93.2,93.16,93.16,7028.0,81.2837,81.2925,81.2576,81.2576,7028.0
2017-11-06 12:10:00,93.17,93.18,93.15,93.17,7020.0,81.2663,81.275,81.2489,81.2663,7020.0
2017-11-06 12:20:00,93.17,93.17,93.04,93.07,12836.0,81.2663,81.2663,81.1529,81.1791,12836.0
2017-11-06 12:30:00,93.07,93.11,93.05,93.11,15056.0,81.1791,81.214,81.1616,81.214,15056.0
2017-11-06 12:40:00,93.1,93.31,93.06,93.3,13657.0,81.2052,81.3884,81.1704,81.3797,13657.0
2017-11-06 12:50:00,93.26,93.3,93.24,93.26,8339.0,81.3448,81.3797,81.3274,81.3448,8339.0
2017-11-06 13:00:00,93.27,93.28,93.17,93.18,20024.0,81.3535,81.3622,81.2663,81.275,20024.0
2017-11-06 13:10:00,93.16,93.17,93.11,93.11,13675.0,81.2576,81.2663,81.214,81.214,13675.0
2017-11-06 13:20:00,93.12,93.13,93.05,93.05,15380.0,81.2227,81.2314,81.1616,81.1616,15380.0
2017-11-06 13:30:00,93.06,93.18,93.0,93.17,35065.0,81.1704,81.275,81.118,81.2663,35065.0
2017-11-06 13:40:00,93.19,93.19,93.11,93.12,10026.0,81.2837,81.2837,81.214,81.2227,10026.0
2017-11-06 13:50:00,93.13,93.13,93.05,93.1,23235.0,81.2314,81.2314,81.1616,81.2052,23235.0
2017-11-06 14:00:00,93.08,93.09,93.0,93.0,29789.0,81.1878,81.1965,81.118,81.118,29789.0
2017-11-06 14:10:00,93.01,93.08,93.0,93.08,27478.0,81.1267,81.1878,81.118,81.1878,27478.0
2017-11-06 14:20:00,93.08,93.2,93.06,93.15,51205.0,81.1878,81.2925,81.1704,81.2489,51205.0
2017-11-06 14:30:00,93.15,93.16,93.08,93.1,18852.0,81.2489,81.2576,81.1878,81.2052,18852.0
2017-11-06 14:40:00,93.1,93.18,93.09,93.11,16897.0,81.2052,81.275,81.1965,81.214,16897.0
2017-11-06 14:50:00,93.12,93.16,93.05,93.16,26367.0,81.2227,81.2576,81.1616,81.2576,26367.0
2017-11-06 15:00:00,93.15,93.25,93.13,93.16,26595.0,81.2489,81.3361,81.2314,81.2576,26595.0
2017-11-06 15:10:00,93.14,93.16,93.13,93.13,21286.0,81.2401,81.2576,81.2314,81.2314,21286.0
2017-11-06 15:20:00,93.13,93.16,93.05,93.16,27435.0,81.2314,81.2576,81.1616,81.2576,27435.0
2017-11-06 15:30:00,93.17,93.21,93.14,93.17,41984.0,81.2663,81.3012,81.2401,81.2663,41984.0
2017-11-06 15:40:00,93.17,93.17,93.05,93.11,55419.0,81.2663,81.2663,81.1616,81.214,55419.0
2017-11-06 15:50:00,93.11,93.18,93.08,93.13,144805.0,81.214,81.275,81.1878,81.2314,144805.0
2017-11-07 09:30:00,92.94,92.99,92.25,92.32,68634.0,81.0657,81.1093,80.4638,80.5249,68634.0
2017-11-07 09:40:00,92.36,92.37,92.11,92.22,70735.0,80.5598,80.5685,80.3417,80.4377,70735.0
2017-11-07 09:50:00,92.21,92.22,91.9,91.93,52695.0,80.4289,80.4377,80.1586,80.1847,52695.0
2017-11-07 10:00:00,91.92,91.94,91.26,91.26,182842.0,80.176,80.1934,79.6003,79.6003,182842.0
2017-11-07 10:10:00,91.29,91.34,91.03,91.03,141386.0,79.6265,79.6701,79.3997,79.3997,141386.0
2017-11-07 10:20:00,91.05,91.07,90.36,90.41,170876.0,79.4172,79.4346,78.8153,78.8589,170876.0
2017-11-07 10:30:00,90.37,90.46,89.8,90.32,276592.0,78.824,78.9025,78.3269,78.7804,276592.0
2017-11-07 10:40:00,90.35,90.4,90.28,90.34,135011.0,78.8066,78.8502,78.7455,78.7979,135011.0
2017-11-07 10:50:00,90.36,90.37,90.21,90.32,91236.0,78.8153,78.824,78.6845,78.7804,91236.0
2017-11-07 11:00:00,90.32,90.4,90.31,90.4,72429.0,78.7804,78.8502,78.7717,78.8502,72429.0
2017-11-07 11:10:00,90.4,90.57,90.23,90.24,100743.0,78.8502,78.9985,78.7019,78.7106,100743.0
2017-11-07 11:20:00,90.23,90.25,89.77,89.84,148487.0,78.7019,78.7194,78.3007,78.3617,148487.0
2017-11-07 11:30:00,89.85,89.85,89.57,89.63,106286.0,78.3705,78.3705,78.1262,78.1786,106286.0
2017-11-07 11:40:00,89.62,89.63,89.37,89.42,121109.0,78.1699,78.1786,77.9518,77.9954,121109.0
2017-11-07 11:50:00,89.42,89.6,89.31,89.4,72188.0,77.9954,78.1524,77.8995,77.978,72188.0
2017-11-07 12:00:00,89.42,89.54,89.39,89.48,124644.0,77.9954,78.1001,77.9692,78.0477,124644.0
2017-11-07 12:10:00,89.48,89.5,89.34,89.49,88757.0,78.0477,78.0652,77.9256,78.0565,88757.0
2017-11-07 12:20:00,89.49,89.81,89.47,89.8,53890.0,78.0565,78.3356,78.039,78.3269,53890.0
2017-11-07 12:30:00,89.78,89.8,89.54,89.6,50948.0,78.3094,78.3269,78.1001,78.1524,50948.0
2017-11-07 12:40:00,89.6,89.6,89.4,89.48,43872.0,78.1524,78.1524,77.978,78.0477,43872.0
2017-11-07 12:50:00,89.48,89.59,89.48,89.57,69529.0,78.0477,78.1437,78.0477,78.1262,69529.0
2017-11-07 13:00:00,89.57,89.68,89.47,89.63,47757.0,78.1262,78.2222,78.039,78.1786,47757.0
2017-11-07 13:10:00,89.63,89.75,89.6,89.7,56447.0,78.1786,78.2832,78.1524,78.2396,56447.0
2017-11-07 13:20:00,89.69,89.71,89.56,89.64,53504.0,78.2309,78.2484,78.1175,78.1873,53504.0
2017-11-07 13:30:00,89.66,89.66,89.48,89.48,82893.0,78.2047,78.2047,78.0477,78.0477,82893.0
2017-11-07 13:40:00,89.49,90.01,89.45,90.01,276177.0,78.0565,78.51,78.0216,78.51,276177.0
2017-11-07 13:50:00,90.0,90.46,89.97,90.25,210634.0,78.5013,78.9025,78.4751,78.7194,210634.0
2017-11-07 14:00:00,90.26,90.35,90.21,90.29,113103.0,78.7281,78.8066,78.6845,78.7543,113103.0
2017-11-07 14:10:00,90.3,90.45,90.23,90.39,89909.0,78.763,78.8938,78.7019,78.8415,89909.0
2017-11-07 14:20:00,90.38,90.65,90.36,90.56,42708.0,78.8328,79.0683,78.8153,78.9898,42708.0
2017-11-07 14:30:00,90.52,90.66,90.5,90.57,52279.0,78.9549,79.077,78.9374,78.9985,52279.0
2017-11-07 14:40:00,90.58,90.6,90.38,90.52,54638.0,79.0072,79.0246,78.8328,78.9549,54638.0
2017-11-07 14:50:00,90.52,90.54,90.39,90.49,50946.0,78.9549,78.9723,78.8415,78.9287,50946.0
2017-11-07 15:00:00,90.52,90.59,90.44,90.59,53650.0,78.9549,79.0159,78.8851,79.0159,53650.0
2017-11-07 15:10:00,90.59,90.84,90.56,90.83,51081.0,79.0159,79.234,78.9898,79.2253,51081.0
2017-11-07 15:20:00,90.83,90.83,90.68,90.69,54467.0,79.2253,79.2253,79.0944,79.1031,54467.0
2017-11-07 15:30:00,90.69,90.77,90.62,90.66,117114.0,79.1031,79.1729,79.0421,79.077,117114.0
2017-11-07 15:40:00,90.67,90.69,90.42,90.45,144840.0,79.0857,79.1031,78.8676,78.8938,144840.0
2017-11-07 15:50:00,90.44,90.47,90.29,90.45,377867.0,78.8851,78.9113,78.7543,78.8938,377867.0
2017-11-08 09:30:00,90.41,90.62,90.0,90.3,111179.0,78.8589,79.0421,78.5013,78.763,111179.0
2017-11-08 09:40:00,90.38,90.88,90.38,90.84,135993.0,78.8328,79.2689,78.8328,79.234,135993.0
2017-11-08 09:50:00,90.83,91.18,90.76,91.05,44414.0,79.2253,79.5305,79.1642,79.4172,44414.0
2017-11-08 10:00:00,91.0,91.53,91.0,91.53,51314.0,79.3735,79.8358,79.3735,79.8358,51314.0
2017-11-08 10:10:00,91.53,91.62,91.39,91.45,39978.0,79.8358,79.9143,79.7137,79.766,39978.0
2017-11-08 10:20:00,91.46,91.73,91.43,91.46,56635.0,79.7748,80.0103,79.7486,79.7748,56635.0
2017-11-08 10:30:00,91.45,91.5,91.36,91.36,29188.0,79.766,79.8097,79.6875,79.6875,29188.0
2017-11-08 10:40:00,91.34,91.5,91.27,91.47,45468.0,79.6701,79.8097,79.609,79.7835,45468.0
2017-11-08 10:50:00,91.45,91.5,91.41,91.47,20101.0,79.766,79.8097,79.7312,79.7835,20101.0
2017-11-08 11:00:00,91.48,91.57,91.43,91.51,34427.0,79.7922,79.8707,79.7486,79.8184,34427.0
2017-11-08 11:10:00,91.51,91.55,91.43,91.5,44871.0,79.8184,79.8533,79.7486,79.8097,44871.0
2017-11-08 11:20:00,91.49,91.56,91.35,91.55,36757.0,79.8009,79.862,79.6788,79.8533,36757.0
2017-11-08 11:30:00,91.55,91.72,91.47,91.72,26523.0,79.8533,80.0016,79.7835,80.0016,26523.0
2017-11-08 11:40:00,91.72,91.75,91.61,91.65,30168.0,80.0016,80.0277,79.9056,79.9405,30168.0
2017-11-08 11:50:00,91.66,91.74,91.64,91.74,22727.0,79.9492,80.019,79.9318,80.019,22727.0
2017-11-08 12:00:00,91.75,91.77,91.54,91.58,34746.0,80.0277,80.0452,79.8446,79.8794,34746.0
2017-11-08 12:10:00,91.57,91.65,91.5,91.56,31219.0,79.8707,79.9405,79.8097,79.862,31219.0
2017-11-08 12:20:00,91.57,91.76,91.51,91.76,120779.0,79.8707,80.0364,79.8184,80.0364,120779.0
2017-11-08 12:30:00,91.76,92.11,91.74,91.8,48018.0,80.0364,80.3417,80.019,80.0713,48018.0
2017-11-08 12:40:00,91.8,91.91,91.78,91.82,23071.0,80.0713,80.1673,80.0539,80.0888,23071.0
2017-11-08 12:50:00,91.8,91.83,91.68,91.79,25797.0,80.0713,80.0975,79.9667,80.0626,25797.0
2017-11-08 13:00:00,91.8,91.91,91.77,91.91,26232.0,80.0713,80.1673,80.0452,80.1673,26232.0
2017-11-08 13:10:00,91.9,91.91,91.75,91.77,20029.0,80.1586,80.1673,80.0277,80.0452,20029.0
2017-11-08 13:20:00,91.76,91.87,91.74,91.85,26915.0,80.0364,80.1324,80.019,80.1149,26915.0
2017-11-08 13:30:00,91.85,91.86,91.78,91.85,23615.0,80.1149,80.1237,80.0539,80.1149,23615.0
2017-11-08 13:40:00,91.83,91.87,91.8,91.87,23296.0,80.0975,80.1324,80.0713,80.1324,23296.0
2017-11-08 13:50:00,91.86,91.92,91.85,91.89,17068.0,80.1237,80.176,80.1149,80.1498,17068.0
2017-11-08 14:00:00,91.9,91.91,91.83,91.85,27223.0,80.1586,80.1673,80.0975,80.1149,27223.0
2017-11-08 14:10:00,91.86,91.92,91.79,91.8,182716.0,80.1237,80.176,80.0626,80.0713,182716.0
2017-11-08 14:20:00,91.8,91.92,91.79,91.92,24193.0,80.0713,80.176,80.0626,80.176,24193.0
2017-11-08 14:30:00,91.91,91.91,91.84,91.84,21250.0,80.1673,80.1673,80.1062,80.1062,21250.0
2017-11-08 14:40:00,91.84,91.9,91.81,91.89,30382.0,80.1062,80.1586,80.0801,80.1498,30382.0
2017-11-08 14:50:00,91.89,91.92,91.83,91.9,36934.0,80.1498,80.176,80.0975,80.1586,36934.0
2017-11-08 15:00:00,91.89,91.9,91.81,91.81,46130.0,80.1498,80.1586,80.0801,80.0801,46130.0
2017-11-08 15:10:00,91.82,91.86,91.7,91.7,51711.0,80.0888,80.1237,79.9841,79.9841,51711.0
2017-11-08 15:20:00,91.7,91.71,91.63,91.65,66904.0,79.9841,79.9928,79.9231,79.9405,66904.0
2017-11-08 15:30:00,91.65,91.65,91.54,91.57,95235.0,79.9405,79.9405,79.8446,79.8707,95235.0
2017-11-08 15:40:00,91.58,91.61,91.53,91.56,101916.0,79.8794,79.9056,79.8358,79.862,101916.0
2017-11-08 15:50:00,91.57,91.67,91.54,91.65,180161.0,79.8707,79.9579,79.8446,79.9405,180161.0
2017-11-09 09:30:00,91.5,92.34,90.96,92.25,198270.0,79.8097,80.5423,79.3387,80.4638,198270.0
2017-11-09 09:40:00,92.28,92.28,91.44,91.49,58155.0,80.49,80.49,79.7573,79.8009,58155.0
2017-11-09 09:50:00,91.49,92.1,91.47,92.09,63875.0,79.8009,80.333,79.7835,80.3243,63875.0
2017-11-09 10:00:00,92.16,92.18,91.86,91.88,89440.0,80.3853,80.4028,80.1237,80.1411,89440.0
2017-11-09 10:10:00,91.87,92.07,91.72,91.85,46905.0,80.1324,80.3068,80.0016,80.1149,46905.0
2017-11-09 10:20:00,91.89,92.01,91.79,91.84,85363.0,80.1498,80.2545,80.0626,80.1062,85363.0
2017-11-09 10:30:00,91.81,91.89,91.51,91.55,27475.0,80.0801,80.1498,79.8184,79.8533,27475.0
2017-11-09 10:40:00,91.52,91.61,91.43,91.5,50707.0,79.8271,79.9056,79.7486,79.8097,50707.0
2017-11-09 10:50:00,91.52,91.57,91.51,91.56,23329.0,79.8271,79.8707,79.8184,79.862,23329.0
2017-11-09 11:00:00,91.56,91.65,91.52,91.6,21049.0,79.862,79.9405,79.8271,79.8969,21049.0
2017-11-09 11:10:00,91.6,91.63,91.35,91.37,66651.0,79.8969,79.9231,79.6788,79.6963,66651.0
2017-11-09 11:20:00,91.39,91.64,91.37,91.59,43282.0,79.7137,79.9318,79.6963,79.8882,43282.0
2017-11-09 11:30:00,91.58,91.58,91.49,91.53,45120.0,79.8794,79.8794,79.8009,79.8358,45120.0
2017-11-09 11:40:00,91.51,91.57,91.42,91.55,65456.0,79.8184,79.8707,79.7399,79.8533,65456.0
2017-11-09 11:50:00,91.54,91.64,91.38,91.61,67344.0,79.8446,79.9318,79.705,79.9056,67344.0
2017-11-09 12:00:00,91.63,91.7,91.42,91.46,54510.0,79.9231,79.9841,79.7399,79.7748,54510.0
2017-11-09 12:10:00,91.44,91.62,91.37,91.6,53275.0,79.7573,79.9143,79.6963,79.8969,53275.0
2017-11-09 12:20:00,91.59,91.63,91.49,91.51,29597.0,79.8882,79.9231,79.8009,79.8184,29597.0
2017-11-09 12:30:00,91.49,91.64,91.4,91.59,40804.0,79.8009,79.9318,79.7224,79.8882,40804.0
2017-11-09 12:40:00,91.6,91.61,91.5,91.59,25603.0,79.8969,79.9056,79.8097,79.8882,25603.0
2017-11-09 12:50:00,91.59,91.73,91.55,91.73,19118.0,79.8882,80.0103,79.8533,80.0103,19118.0
2017-11-09 13:00:00,91.73,91.78,91.57,91.75,38654.0,80.0103,80.0539,79.8707,80.0277,38654.0
2017-11-09 13:10:00,91.77,91.95,91.75,91.92,26857.0,80.0452,80.2022,80.0277,80.176,26857.0
2017-11-09 13:20:00,91.93,91.93,91.69,91.86,67587.0,80.1847,80.1847,79.9754,80.1237,67587.0
2017-11-09 13:30:00,91.84,92.19,91.84,92.03,59435.0,80.1062,80.4115,80.1062,80.2719,59435.0
2017-11-09 13:40:00,92.02,92.07,91.79,91.86,90337.0,80.2632,80.3068,80.0626,80.1237,90337.0
2017-11-09 13:50:00,91.86,92.02,91.84,92.01,29440.0,80.1237,80.2632,80.1062,80.2545,29440.0
2017-11-09 14:00:00,91.99,92.2,91.97,92.2,41384.0,80.2371,80.4202,80.2196,80.4202,41384.0
2017-11-09 14:10:00,92.2,92.2,92.09,92.16,33711.0,80.4202,80.4202,80.3243,80.3853,33711.0
2017-11-09 14:20:00,92.18,92.33,92.16,92.3,69567.0,80.4028,80.5336,80.3853,80.5075,69567.0
2017-11-09 14:30:00,92.29,92.32,92.19,92.29,98485.0,80.4987,80.5249,80.4115,80.4987,98485.0
2017-11-09 14:40:00,92.28,92.34,92.27,92.34,26323.0,80.49,80.5423,80.4813,80.5423,26323.0
2017-11-09 14:50:00,92.35,92.5,92.31,92.31,50100.0,80.5511,80.6819,80.5162,80.5162,50100.0
2017-11-09 15:00:00,92.33,92.45,92.32,92.37,41321.0,80.5336,80.6383,80.5249,80.5685,41321.0
2017-11-09 15:10:00,92.38,92.65,92.36,92.65,43591.0,80.5772,80.8127,80.5598,80.8127,43591.0
2017-11-09 15:20:00,92.65,92.79,92.64,92.73,47275.0,80.8127,80.9348,80.804,80.8825,47275.0
2017-11-09 15:30:00,92.73,92.78,92.69,92.72,61604.0,80.8825,80.9261,80.8476,80.8738,61604.0
2017-11-09 15:40:00,92.72,92.72,92.46,92.47,98969.0,80.8738,80.8738,80.647,80.6557,98969.0
2017-11-09 15:50:00,92.47,92.54,92.45,92.5,195677.0,80.6557,80.7168,80.6383,80.6819,195677.0
2017-11-10 09:30:00,92.33,92.52,92.12,92.19,12757.0,80.5336,80.6993,80.3504,80.4115,12757.0
2017-11-10 09:40:00,92.2,92.44,92.2,92.4,84370.0,80.4202,80.6296,80.4202,80.5947,84370.0
2017-11-10 09:50:00,92.4,92.47,92.35,92.44,66314.0,80.5947,80.6557,80.5511,80.6296,66314.0
2017-11-10 10:00:00,92.44,92.48,92.27,92.4,39433.0,80.6296,80.6645,80.4813,80.5947,39433.0
2017-11-10 10:10:00,92.39,92.56,92.23,92.5,54645.0,80.586,80.7342,80.4464,80.6819,54645.0
2017-11-10 10:20:00,92.51,92.61,92.36,92.41,156537.0,80.6906,80.7778,80.5598,80.6034,156537.0
2017-11-10 10:30:00,92.43,92.48,92.33,92.38,93865.0,80.6208,80.6645,80.5336,80.5772,93865.0
2017-11-10 10:40:00,92.37,92.39,92.19,92.23,51658.0,80.5685,80.586,80.4115,80.4464,51658.0
2017-11-10 10:50:00,92.26,92.42,92.23,92.42,20138.0,80.4726,80.6121,80.4464,80.6121,20138.0
2017-11-10 11:00:00,92.42,92.61,92.26,92.29,92339.0,80.6121,80.7778,80.4726,80.4987,92339.0
2017-11-10 11:10:00,92.29,92.4,92.26,92.37,38793.0,80.4987,80.5947,80.4726,80.5685,38793.0
2017-11-10 11:20:00,92.34,92.36,92.23,92.32,7627.0,80.5423,80.5598,80.4464,80.5249,7627.0
2017-11-10 11:30:00,92.33,92.48,92.3,92.47,15881.0,80.5336,80.6645,80.5075,80.6557,15881.0
2017-11-10 11:40:00,92.48,92.62,92.47,92.62,33947.0,80.6645,80.7866,80.6557,80.7866,33947.0
2017-11-10 11:50:00,92.62,92.71,92.59,92.71,9978.0,80.7866,80.8651,80.7604,80.8651,9978.0
2017-11-10 12:00:00,92.71,92.92,92.71,92.91,20525.0,80.8651,81.0482,80.8651,81.0395,20525.0
2017-11-10 12:10:00,92.91,92.97,92.81,92.81,14117.0,81.0395,81.0918,80.9523,80.9523,14117.0
2017-11-10 12:20:00,92.82,92.87,92.8,92.8,8265.0,80.961,81.0046,80.9436,80.9436,8265.0
2017-11-10 12:30:00,92.81,92.81,92.71,92.77,12402.0,80.9523,80.9523,80.8651,80.9174,12402.0
2017-11-10 12:40:00,92.77,92.78,92.72,92.76,19507.0,80.9174,80.9261,80.8738,80.9087,19507.0
2017-11-10 12:50:00,92.76,92.84,92.74,92.74,27986.0,80.9087,80.9785,80.8912,80.8912,27986.0
2017-11-10 13:00:00,92.73,92.74,92.59,92.6,15397.0,80.8825,80.8912,80.7604,80.7691,15397.0
2017-11-10 13:10:00,92.61,92.8,92.58,92.77,43926.0,80.7778,80.9436,80.7517,80.9174,43926.0
2017-11-10 13:20:00,92.77,92.88,92.76,92.87,10605.0,80.9174,81.0133,80.9087,81.0046,10605.0
2017-11-10 13:30:00,92.87,92.88,92.77,92.8,38553.0,81.0046,81.0133,80.9174,80.9436,38553.0
2017-11-10 13:40:00,92.79,92.82,92.74,92.74,12708.0,80.9348,80.961,80.8912,80.8912,12708.0
2017-11-10 13:50:00,92.75,92.77,92.59,92.72,50304.0,80.9,80.9174,80.7604,80.8738,50304.0
2017-11-10 14:00:00,92.72,92.73,92.58,92.64,36503.0,80.8738,80.8825,80.7517,80.804,36503.0
2017-11-10 14:10:00,92.62,92.69,92.6,92.67,21676.0,80.7866,80.8476,80.7691,80.8302,21676.0
2017-11-10 14:20:00,92.67,92.88,92.66,92.87,47831.0,80.8302,81.0133,80.8215,81.0046,47831.0
2017-11-10 14:30:00,92.88,92.93,92.78,92.81,14734.0,81.0133,81.057,80.9261,80.9523,14734.0
2017-11-10 14:40:00,92.8,92.82,92.77,92.81,13543.0,80.9436,80.961,80.9174,80.9523,13543.0
2017-11-10 14:50:00,92.8,92.81,92.75,92.8,13069.0,80.9436,80.9523,80.9,80.9436,13069.0
2017-11-10 15:00:00,92.79,92.84,92.79,92.84,16207.0,80.9348,80.9785,80.9348,80.9785,16207.0
2017-11-10 15:10:00,92.83,92.88,92.82,92.83,29357.0,80.9697,81.0133,80.961,80.9697,29357.0
2017-11-10 15:20:00,92.83,92.92,92.82,92.91,26270.0,80.9697,81.0482,80.961,81.0395,26270.0
2017-11-10 15:30:00,92.91,92.91,92.75,92.79,63885.0,81.0395,81.0395,80.9,80.9348,63885.0
2017-11-10 15:40:00,92.79,92.83,92.74,92.83,46345.0,80.9348,80.9697,80.8912,80.9697,46345.0
2017-11-10 15:50:00,92.83,92.85,92.75,92.76,155360.0,80.9697,80.9872,80.9,80.9087,155360.0
2017-11-13 09:30:00,91.83,92.31,91.51,91.73,38626.0,80.0975,80.5162,79.8184,80.0103,38626.0
2017-11-13 09:40:00,91.73,92.29,91.73,92.07,18699.0,80.0103,80.4987,80.0103,80.3068,18699.0
2017-11-13 09:50:00,92.08,92.15,91.96,92.09,14405.0,80.3156,80.3766,80.2109,80.3243,14405.0
2017-11-13 10:00:00,92.14,92.31,92.01,92.31,98065.0,80.3679,80.5162,80.2545,80.5162,98065.0
2017-11-13 10:10:00,92.35,92.65,92.27,92.57,35616.0,80.5511,80.8127,80.4813,80.743,35616.0
2017-11-13 10:20:00,92.56,92.61,92.36,92.61,56814.0,80.7342,80.7778,80.5598,80.7778,56814.0
2017-11-13 10:30:00,92.61,92.7,92.4,92.48,13350.0,80.7778,80.8563,80.5947,80.6645,13350.0
2017-11-13 10:40:00,92.48,92.71,92.48,92.54,30739.0,80.6645,80.8651,80.6645,80.7168,30739.0
2017-11-13 10:50:00,92.53,92.54,92.22,92.29,14824.0,80.7081,80.7168,80.4377,80.4987,14824.0
2017-11-13 11:00:00,92.27,92.42,92.25,92.42,24734.0,80.4813,80.6121,80.4638,80.6121,24734.0
2017-11-13 11:10:00,92.43,92.51,92.37,92.39,24836.0,80.6208,80.6906,80.5685,80.586,24836.0
2017-11-13 11:20:00,92.39,92.42,92.35,92.41,11974.0,80.586,80.6121,80.5511,80.6034,11974.0
2017-11-13 11:30:00,92.4,92.67,92.38,92.62,37952.0,80.5947,80.8302,80.5772,80.7866,37952.0
2017-11-13 11:40:00,92.56,92.66,92.53,92.53,12236.0,80.7342,80.8215,80.7081,80.7081,12236.0
2017-11-13 11:50:00,92.58,92.63,92.54,92.62,14847.0,80.7517,80.7953,80.7168,80.7866,14847.0
2017-11-13 12:00:00,92.61,92.67,92.56,92.66,7600.0,80.7778,80.8302,80.7342,80.8215,7600.0
2017-11-13 12:10:00,92.67,92.78,92.67,92.78,11833.0,80.8302,80.9261,80.8302,80.9261,11833.0
2017-11-13 12:20:00,92.78,92.86,92.76,92.81,12660.0,80.9261,80.9959,80.9087,80.9523,12660.0
2017-11-13 12:30:00,92.8,92.87,92.72,92.73,10837.0,80.9436,81.0046,80.8738,80.8825,10837.0
2017-11-13 12:40:00,92.73,92.73,92.63,92.65,7145.0,80.8825,80.8825,80.7953,80.8127,7145.0
2017-11-13 12:50:00,92.63,92.69,92.61,92.67,15411.0,80.7953,80.8476,80.7778,80.8302,15411.0
2017-11-13 13:00:00,92.69,92.7,92.64,92.65,11735.0,80.8476,80.8563,80.804,80.8127,11735.0
2017-11-13 13:10:00,92.65,92.81,92.64,92.77,20348.0,80.8127,80.9523,80.804,80.9174,20348.0
2017-11-13 13:20:00,92.74,92.75,92.67,92.7,9973.0,80.8912,80.9,80.8302,80.8563,9973.0
2017-11-13 13:30:00,92.7,92.84,92.7,92.74,14359.0,80.8563,80.9785,80.8563,80.8912,14359.0
2017-11-13 13:40:00,92.75,92.81,92.71,92.75,8136.0,80.9,80.9523,80.8651,80.9,8136.0
2017-11-13 13:50:00,92.75,92.78,92.67,92.67,9652.0,80.9,80.9261,80.8302,80.8302,9652.0
2017-11-13 14:00:00,92.68,92.71,92.51,92.52,23189.0,80.8389,80.8651,80.6906,80.6993,23189.0
2017-11-13 14:10:00,92.51,92.58,92.47,92.58,21707.0,80.6906,80.7517,80.6557,80.7517,21707.0
2017-11-13 14:20:00,92.58,92.7,92.58,92.7,45845.0,80.7517,80.8563,80.7517,80.8563,45845.0
2017-11-13 14:30:00,92.69,92.76,92.66,92.7,20166.0,80.8476,80.9087,80.8215,80.8563,20166.0
2017-11-13 14:40:00,92.7,92.74,92.58,92.73,28426.0,80.8563,80.8912,80.7517,80.8825,28426.0
2017-11-13 14:50:00,92.73,92.79,92.7,92.77,19783.0,80.8825,80.9348,80.8563,80.9174,19783.0
2017-11-13 15:00:00,92.8,92.8,92.66,92.67,26385.0,80.9436,80.9436,80.8215,80.8302,26385.0
2017-11-13 15:10:00,92.67,92.74,92.66,92.67,14862.0,80.8302,80.8912,80.8215,80.8302,14862.0
2017-11-13 15:20:00,92.68,92.68,92.56,92.58,21215.0,80.8389,80.8389,80.7342,80.7517,21215.0
2017-11-13 15:30:00,92.58,92.69,92.57,92.69,44008.0,80.7517,80.8476,80.743,80.8476,44008.0
2017-11-13 15:40:00,92.7,92.82,92.7,92.8,90551.0,80.8563,80.961,80.8563,80.9436,90551.0
2017-11-13 15:50:00,92.8,92.89,92.77,92.84,105409.0,80.9436,81.0221,80.9174,80.9785,105409.0
2017-11-14 09:30:00,92.35,92.6,91.66,91.91,79445.0,80.5511,80.7691,79.9492,80.1673,79445.0
2017-11-14 09:40:00,91.84,92.62,91.83,92.46,253253.0,80.1062,80.7866,80.0975,80.647,253253.0
2017-11-14 09:50:00,92.49,92.49,92.16,92.2,25299.0,80.6732,80.6732,80.3853,80.4202,25299.0
2017-11-14 10:00:00,92.21,92.29,92.11,92.24,25857.0,80.4289,80.4987,80.3417,80.4551,25857.0
2017-11-14 10:10:00,92.24,92.39,92.21,92.3,10776.0,80.4551,80.586,80.4289,80.5075,10776.0
2017-11-14 10:20:00,92.34,92.59,92.31,92.43,60776.0,80.5423,80.7604,80.5162,80.6208,60776.0
2017-11-14 10:30:00,92.45,92.83,92.44,92.82,52066.0,80.6383,80.9697,80.6296,80.961,52066.0
2017-11-14 10:40:00,92.83,93.12,92.83,93.06,19803.0,80.9697,81.2227,80.9697,81.1704,19803.0
2017-11-14 10:50:00,93.07,93.12,92.95,93.04,16035.0,81.1791,81.2227,81.0744,81.1529,16035.0
2017-11-14 11:00:00,93.06,93.2,93.0,93.18,40857.0,81.1704,81.2925,81.118,81.275,40857.0
2017-11-14 11:10:00,93.19,93.27,92.93,92.97,63376.0,81.2837,81.3535,81.057,81.0918,63376.0
2017-11-14 11:20:00,93.0,93.07,92.96,93.06,19771.0,81.118,81.1791,81.0831,81.1704,19771.0
2017-11-14 11:30:00,93.06,93.21,93.0,93.18,10894.0,81.1704,81.3012,81.118,81.275,10894.0
2017-11-14 11:40:00,93.17,93.27,93.12,93.27,8501.0,81.2663,81.3535,81.2227,81.3535,8501.0
2017-11-14 11:50:00,93.27,93.3,93.24,93.25,9960.0,81.3535,81.3797,81.3274,81.3361,9960.0
2017-11-14 12:00:00,93.26,93.29,93.2,93.24,41623.0,81.3448,81.371,81.2925,81.3274,41623.0
2017-11-14 12:10:00,93.23,93.7,93.23,93.41,19263.0,81.3186,81.7286,81.3186,81.4756,19263.0
2017-11-14 12:20:00,93.4,93.47,93.37,93.44,7071.0,81.4669,81.528,81.4407,81.5018,7071.0
2017-11-14 12:30:00,93.43,93.48,93.4,93.47,11159.0,81.4931,81.5367,81.4669,81.528,11159.0
2017-11-14 12:40:00,93.47,93.49,93.45,93.49,5770.0,81.528,81.5454,81.5105,81.5454,5770.0
2017-11-14 12:50:00,93.49,93.52,93.4,93.47,49315.0,81.5454,81.5716,81.4669,81.528,49315.0
2017-11-14 13:00:00,93.46,93.56,93.43,93.52,20688.0,81.5192,81.6065,81.4931,81.5716,20688.0
2017-11-14 13:10:00,93.52,93.59,93.51,93.54,7211.0,81.5716,81.6326,81.5629,81.589,7211.0
2017-11-14 13:20:00,93.57,93.72,93.55,93.62,9867.0,81.6152,81.746,81.5977,81.6588,9867.0
2017-11-14 13:30:00,93.58,93.67,93.58,93.66,5178.0,81.6239,81.7024,81.6239,81.6937,5178.0
2017-11-14 13:40:00,93.67,93.72,93.61,93.63,12034.0,81.7024,81.746,81.6501,81.6675,12034.0
2017-11-14 13:50:00,93.63,93.64,93.48,93.56,22213.0,81.6675,81.6762,81.5367,81.6065,22213.0
2017-11-14 14:00:00,93.56,93.6,93.4,93.42,12630.0,81.6065,81.6414,81.4669,81.4844,12630.0
2017-11-14 14:10:00,93.4,93.47,93.36,93.46,11139.0,81.4669,81.528,81.432,81.5192,11139.0
2017-11-14 14:20:00,93.45,93.46,93.23,93.3,14698.0,81.5105,81.5192,81.3186,81.3797,14698.0
2017-11-14 14:30:00,93.3,93.37,93.22,93.37,18657.0,81.3797,81.4407,81.3099,81.4407,18657.0
2017-11-14 14:40:00,93.38,93.39,93.28,93.28,16248.0,81.4495,81.4582,81.3622,81.3622,16248.0
2017-11-14 14:50:00,93.28,93.31,93.09,93.1,26103.0,81.3622,81.3884,81.1965,81.2052,26103.0
2017-11-14 15:00:00,93.12,93.2,93.06,93.07,23176.0,81.2227,81.2925,81.1704,81.1791,23176.0
2017-11-14 15:10:00,93.06,93.12,93.02,93.02,24543.0,81.1704,81.2227,81.1355,81.1355,24543.0
2017-11-14 15:20:00,93.01,93.12,93.01,93.11,36024.0,81.1267,81.2227,81.1267,81.214,36024.0
2017-11-14 15:30:00,93.11,93.21,93.09,93.18,60513.0,81.214,81.3012,81.1965,81.275,60513.0
2017-11-14 15:40:00,93.17,93.24,93.09,93.21,69979.0,81.2663,81.3274,81.1965,81.3012,69979.0
2017-11-14 15:50:00,93.22,93.47,93.22,93.42,287992.0,81.3099,81.528,81.3099,81.4844,287992.0
2017-11-15 09:30:00,93.27,93.27,92.55,92.55,25727.0,81.3535,81.3535,80.7255,80.7255,25727.0
2017-11-15 09:40:00,92.47,92.55,92.14,92.33,38207.0,80.6557,80.7255,80.3679,80.5336,38207.0
2017-11-15 09:50:00,92.34,92.73,92.22,92.72,76178.0,80.5423,80.8825,80.4377,80.8738,76178.0
2017-11-15 10:00:00,92.74,93.0,92.67,92.71,47383.0,80.8912,81.118,80.8302,80.8651,47383.0
2017-11-15 10:10:00,92.73,93.45,92.71,93.31,81388.0,80.8825,81.5105,80.8651,81.3884,81388.0
2017-11-15 10:20:00,93.3,93.82,93.1,93.15,74134.0,81.3797,81.8333,81.2052,81.2489,74134.0
2017-11-15 10:30:00,93.18,93.34,93.17,93.28,36590.0,81.275,81.4146,81.2663,81.3622,36590.0
2017-11-15 10:40:00,93.25,93.25,92.98,93.04,19043.0,81.3361,81.3361,81.1006,81.1529,19043.0
2017-11-15 10:50:00,93.04,93.2,93.03,93.07,24312.0,81.1529,81.2925,81.1442,81.1791,24312.0
2017-11-15 11:00:00,93.06,93.06,92.81,93.04,30278.0,81.1704,81.1704,80.9523,81.1529,30278.0
2017-11-15 11:10:00,93.05,93.29,93.05,93.24,28120.0,81.1616,81.371,81.1616,81.3274,28120.0
2017-11-15 11:20:00,93.22,93.31,93.21,93.25,26109.0,81.3099,81.3884,81.3012,81.3361,26109.0
2017-11-15 11:30:00,93.24,93.27,93.19,93.22,17222.0,81.3274,81.3535,81.2837,81.3099,17222.0
2017-11-15 11:40:00,93.23,93.37,93.23,93.3,31521.0,81.3186,81.4407,81.3186,81.3797,31521.0
2017-11-15 11:50:00,93.31,93.33,93.29,93.3,18078.0,81.3884,81.4059,81.371,81.3797,18078.0
2017-11-15 12:00:00,93.3,93.45,93.29,93.44,62130.0,81.3797,81.5105,81.371,81.5018,62130.0
2017-11-15 12:10:00,93.44,93.46,93.41,93.45,32964.0,81.5018,81.5192,81.4756,81.5105,32964.0
2017-11-15 12:20:00,93.45,93.52,93.35,93.4,27470.0,81.5105,81.5716,81.4233,81.4669,27470.0
2017-11-15 12:30:00,93.39,93.39,93.32,93.35,43275.0,81.4582,81.4582,81.3971,81.4233,43275.0
2017-11-15 12:40:00,93.36,93.41,93.33,93.41,22957.0,81.432,81.4756,81.4059,81.4756,22957.0
2017-11-15 12:50:00,93.39,93.54,93.36,93.44,24338.0,81.4582,81.589,81.432,81.5018,24338.0
2017-11-15 13:00:00,93.45,93.5,93.38,93.48,19367.0,81.5105,81.5541,81.4495,81.5367,19367.0
2017-11-15 13:10:00,93.48,93.52,93.39,93.42,14279.0,81.5367,81.5716,81.4582,81.4844,14279.0
2017-11-15 13:20:00,93.4,93.45,93.34,93.41,16910.0,81.4669,81.5105,81.4146,81.4756,16910.0
2017-11-15 13:30:00,93.42,93.51,93.37,93.44,27298.0,81.4844,81.5629,81.4407,81.5018,27298.0
2017-11-15 13:40:00,93.45,93.51,93.36,93.45,22712.0,81.5105,81.5629,81.432,81.5105,22712.0
2017-11-15 13:50:00,93.45,93.49,93.42,93.48,21621.0,81.5105,81.5454,81.4844,81.5367,21621.0
2017-11-15 14:00:00,93.47,93.48,93.35,93.4,37920.0,81.528,81.5367,81.4233,81.4669,37920.0
2017-11-15 14:10:00,93.4,93.47,93.39,93.46,26685.0,81.4669,81.528,81.4582,81.5192,26685.0
2017-11-15 14:20:00,93.46,93.46,93.38,93.43,25587.0,81.5192,81.5192,81.4495,81.4931,25587.0
2017-11-15 14:30:00,93.43,93.46,93.38,93.4,26690.0,81.4931,81.5192,81.4495,81.4669,26690.0
2017-11-15 14:40:00,93.41,93.42,93.4,93.42,10575.0,81.4756,81.4844,81.4669,81.4844,10575.0
2017-11-15 14:50:00,93.41,93.51,93.4,93.51,34672.0,81.4756,81.5629,81.4669,81.5629,34672.0
2017-11-15 15:00:00,93.47,93.54,93.43,93.48,49894.0,81.528,81.589,81.4931,81.5367,49894.0
2017-11-15 15:10:00,93.47,93.56,93.44,93.52,41665.0,81.528,81.6065,81.5018,81.5716,41665.0
2017-11-15 15:20:00,93.52,93.6,93.38,93.48,77258.0,81.5716,81.6414,81.4495,81.5367,77258.0
2017-11-15 15:30:00,93.47,93.58,93.44,93.51,74102.0,81.528,81.6239,81.5018,81.5629,74102.0
2017-11-15 15:40:00,93.51,93.63,93.5,93.59,146346.0,81.5629,81.6675,81.5541,81.6326,146346.0
2017-11-15 15:50:00,93.59,93.59,93.41,93.53,244681.0,81.6326,81.6326,81.4756,81.5803,244681.0
2017-11-16 09:30:00,93.81,93.99,93.63,93.63,15954.0,81.8245,81.9815,81.6675,81.6675,15954.0
2017-11-16 09:40:00,93.6,93.72,93.55,93.62,10431.0,81.6414,81.746,81.5977,81.6588,10431.0
2017-11-16 09:50:00,93.55,93.6,93.5,93.52,20285.0,81.5977,81.6414,81.5541,81.5716,20285.0
2017-11-16 10:00:00,93.55,93.83,93.5,93.76,26158.0,81.5977,81.842,81.5541,81.7809,26158.0
2017-11-16 10:10:00,93.76,93.91,93.71,93.71,8100.0,81.7809,81.9118,81.7373,81.7373,8100.0
2017-11-16 10:20:00,93.72,94.04,93.64,93.83,90347.0,81.746,82.0251,81.6762,81.842,90347.0
2017-11-16 10:30:00,93.81,93.98,93.76,93.95,19905.0,81.8245,81.9728,81.7809,81.9466,19905.0
2017-11-16 10:40:00,93.95,94.03,93.83,93.83,42402.0,81.9466,82.0164,81.842,81.842,42402.0
2017-11-16 10:50:00,93.84,93.85,93.75,93.75,12706.0,81.8507,81.8594,81.7722,81.7722,12706.0
2017-11-16 11:00:00,93.74,93.78,93.58,93.68,21819.0,81.7635,81.7984,81.6239,81.7111,21819.0
2017-11-16 11:10:00,93.63,93.71,93.5,93.64,182085.0,81.6675,81.7373,81.5541,81.6762,182085.0
2017-11-16 11:20:00,93.63,93.72,93.46,93.53,139788.0,81.6675,81.746,81.5192,81.5803,139788.0
2017-11-16 11:30:00,93.52,93.66,93.49,93.64,68018.0,81.5716,81.6937,81.5454,81.6762,68018.0
2017-11-16 11:40:00,93.65,93.68,93.57,93.57,11009.0,81.685,81.7111,81.6152,81.6152,11009.0
2017-11-16 11:50:00,93.55,93.56,93.49,93.49,32776.0,81.5977,81.6065,81.5454,81.5454,32776.0
2017-11-16 12:00:00,93.49,93.6,93.48,93.5,27809.0,81.5454,81.6414,81.5367,81.5541,27809.0
2017-11-16 12:10:00,93.52,93.63,93.49,93.56,30469.0,81.5716,81.6675,81.5454,81.6065,30469.0
2017-11-16 12:20:00,93.57,93.57,93.51,93.56,13898.0,81.6152,81.6152,81.5629,81.6065,13898.0
2017-11-16 12:30:00,93.57,93.64,93.55,93.6,20483.0,81.6152,81.6762,81.5977,81.6414,20483.0
2017-11-16 12:40:00,93.62,93.74,93.59,93.69,28109.0,81.6588,81.7635,81.6326,81.7199,28109.0
2017-11-16 12:50:00,93.7,93.88,93.65,93.88,136477.0,81.7286,81.8856,81.685,81.8856,136477.0
2017-11-16 13:00:00,93.88,94.12,93.86,94.07,23707.0,81.8856,82.0949,81.8681,82.0513,23707.0
2017-11-16 13:10:00,94.07,94.11,94.02,94.02,10591.0,82.0513,82.0862,82.0077,82.0077,10591.0
2017-11-16 13:20:00,94.03,94.13,93.98,94.13,20040.0,82.0164,82.1036,81.9728,82.1036,20040.0
2017-11-16 13:30:00,94.13,94.18,94.08,94.12,15519.0,82.1036,82.1473,82.06,82.0949,15519.0
2017-11-16 13:40:00,94.09,94.12,94.06,94.1,8740.0,82.0688,82.0949,82.0426,82.0775,8740.0
2017-11-16 13:50:00,94.09,94.09,94.0,94.06,13010.0,82.0688,82.0688,81.9903,82.0426,13010.0
2017-11-16 14:00:00,94.05,94.08,94.05,94.07,12379.0,82.0339,82.06,82.0339,82.0513,12379.0
2017-11-16 14:10:00,94.08,94.13,93.68,93.7,159165.0,82.06,82.1036,81.7111,81.7286,159165.0
2017-11-16 14:20:00,93.72,94.15,93.72,94.04,374902.0,81.746,82.1211,81.746,82.0251,374902.0
2017-11-16 14:30:00,94.04,94.24,94.03,94.13,74251.0,82.0251,82.1996,82.0164,82.1036,74251.0
2017-11-16 14:40:00,94.11,94.13,93.7,93.73,42030.0,82.0862,82.1036,81.7286,81.7547,42030.0
2017-11-16 14:50:00,93.73,93.74,93.4,93.5,104651.0,81.7547,81.7635,81.4669,81.5541,104651.0
2017-11-16 15:00:00,93.51,93.67,93.5,93.58,90335.0,81.5629,81.7024,81.5541,81.6239,90335.0
2017-11-16 15:10:00,93.56,93.67,93.56,93.59,35576.0,81.6065,81.7024,81.6065,81.6326,35576.0
2017-11-16 15:20:00,93.6,93.64,93.57,93.59,32876.0,81.6414,81.6762,81.6152,81.6326,32876.0
2017-11-16 15:30:00,93.59,93.62,93.58,93.6,59614.0,81.6326,81.6588,81.6239,81.6414,59614.0
2017-11-16 15:40:00,93.6,93.64,93.42,93.43,72136.0,81.6414,81.6762,81.4844,81.4931,72136.0
2017-11-16 15:50:00,93.43,93.44,93.17,93.21,214985.0,81.4931,81.5018,81.2663,81.3012,214985.0
2017-11-17 09:30:00,92.99,93.18,92.62,92.91,78142.0,81.1093,81.275,80.7866,81.0395,78142.0
2017-11-17 09:40:00,92.89,93.06,92.78,92.86,25404.0,81.0221,81.1704,80.9261,80.9959,25404.0
2017-11-17 09:50:00,92.87,93.23,92.87,93.04,25562.0,81.0046,81.3186,81.0046,81.1529,25562.0
2017-11-17 10:00:00,93.03,93.12,93.0,93.1,30237.0,81.1442,81.2227,81.118,81.2052,30237.0
2017-11-17 10:10:00,93.09,93.11,92.96,93.04,13936.0,81.1965,81.214,81.0831,81.1529,13936.0
2017-11-17 10:20:00,93.05,93.07,92.97,93.02,11631.0,81.1616,81.1791,81.0918,81.1355,11631.0
2017-11-17 10:30:00,93.01,93.01,92.77,92.77,38373.0,81.1267,81.1267,80.9174,80.9174,38373.0
2017-11-17 10:40:00,92.77,92.83,92.71,92.76,13004.0,80.9174,80.9697,80.8651,80.9087,13004.0
2017-11-17 10:50:00,92.73,92.8,92.73,92.78,12546.0,80.8825,80.9436,80.8825,80.9261,12546.0
2017-11-17 11:00:00,92.79,92.79,92.57,92.57,20593.0,80.9348,80.9348,80.743,80.743,20593.0
2017-11-17 11:10:00,92.57,92.57,92.38,92.41,26921.0,80.743,80.743,80.5772,80.6034,26921.0
2017-11-17 11:20:00,92.4,92.44,92.3,92.42,41612.0,80.5947,80.6296,80.5075,80.6121,41612.0
2017-11-17 11:30:00,92.43,92.44,92.33,92.34,27668.0,80.6208,80.6296,80.5336,80.5423,27668.0
2017-11-17 11:40:00,92.34,92.44,92.33,92.39,8854.0,80.5423,80.6296,80.5336,80.586,8854.0
2017-11-17 11:50:00,92.4,92.4,92.17,92.2,22082.0,80.5947,80.5947,80.3941,80.4202,22082.0
2017-11-17 12:00:00,92.21,92.23,92.04,92.15,30020.0,80.4289,80.4464,80.2807,80.3766,30020.0
2017-11-17 12:10:00,92.13,92.16,91.95,91.97,31096.0,80.3592,80.3853,80.2022,80.2196,31096.0
2017-11-17 12:20:00,91.97,91.98,91.84,91.84,45143.0,80.2196,80.2283,80.1062,80.1062,45143.0
2017-11-17 12:30:00,91.85,91.93,91.84,91.93,18823.0,80.1149,80.1847,80.1062,80.1847,18823.0
2017-11-17 12:40:00,91.93,91.96,91.88,91.9,15008.0,80.1847,80.2109,80.1411,80.1586,15008.0
2017-11-17 12:50:00,91.9,92.09,91.83,92.09,42694.0,80.1586,80.3243,80.0975,80.3243,42694.0
2017-11-17 13:00:00,92.1,92.16,92.05,92.11,13922.0,80.333,80.3853,80.2894,80.3417,13922.0
2017-11-17 13:10:00,92.12,92.22,92.12,92.18,17259.0,80.3504,80.4377,80.3504,80.4028,17259.0
2017-11-17 13:20:00,92.19,92.27,92.12,92.19,17284.0,80.4115,80.4813,80.3504,80.4115,17284.0
2017-11-17 13:30:00,92.19,92.23,92.13,92.14,17678.0,80.4115,80.4464,80.3592,80.3679,17678.0
2017-11-17 13:40:00,92.17,92.22,92.14,92.21,13449.0,80.3941,80.4377,80.3679,80.4289,13449.0
2017-11-17 13:50:00,92.23,92.23,92.17,92.19,15081.0,80.4464,80.4464,80.3941,80.4115,15081.0
2017-11-17 14:00:00,92.18,92.32,92.18,92.3,18773.0,80.4028,80.5249,80.4028,80.5075,18773.0
2017-11-17 14:10:00,92.31,92.32,92.22,92.25,21159.0,80.5162,80.5249,80.4377,80.4638,21159.0
2017-11-17 14:20:00,92.26,92.32,92.24,92.25,17415.0,80.4726,80.5249,80.4551,80.4638,17415.0
2017-11-17 14:30:00,92.25,92.25,92.21,92.23,15969.0,80.4638,80.4638,80.4289,80.4464,15969.0
2017-11-17 14:40:00,92.24,92.29,92.24,92.29,7621.0,80.4551,80.4987,80.4551,80.4987,7621.0
2017-11-17 14:50:00,92.29,92.34,92.25,92.31,23717.0,80.4987,80.5423,80.4638,80.5162,23717.0
2017-11-17 15:00:00,92.3,92.33,92.28,92.29,21845.0,80.5075,80.5336,80.49,80.4987,21845.0
2017-11-17 15:10:00,92.3,92.32,92.26,92.32,19046.0,80.5075,80.5249,80.4726,80.5249,19046.0
2017-11-17 15:20:00,92.31,92.34,92.3,92.34,23577.0,80.5162,80.5423,80.5075,80.5423,23577.0
2017-11-17 15:30:00,92.34,92.34,92.24,92.29,33697.0,80.5423,80.5423,80.4551,80.4987,33697.0
2017-11-17 15:40:00,92.28,92.29,92.06,92.11,66294.0,80.49,80.4987,80.2981,80.3417,66294.0
2017-11-17 15:50:00,92.11,92.15,92.05,92.06,151123.0,80.3417,80.3766,80.2894,80.2981,151123.0
2017-11-20 09:30:00,92.39,92.45,92.2,92.4,18823.0,80.586,80.6383,80.4202,80.5947,18823.0
2017-11-20 09:40:00,92.39,92.59,92.38,92.48,17698.0,80.586,80.7604,80.5772,80.6645,17698.0
2017-11-20 09:50:00,92.48,92.55,92.31,92.47,23191.0,80.6645,80.7255,80.5162,80.6557,23191.0
2017-11-20 10:00:00,92.48,92.54,92.29,92.34,7966.0,80.6645,80.7168,80.4987,80.5423,7966.0
2017-11-20 10:10:00,92.32,92.42,92.24,92.38,12620.0,80.5249,80.6121,80.4551,80.5772,12620.0
2017-11-20 10:20:00,92.4,92.45,92.28,92.3,12689.0,80.5947,80.6383,80.49,80.5075,12689.0
2017-11-20 10:30:00,92.33,92.47,92.32,92.47,8185.0,80.5336,80.6557,80.5249,80.6557,8185.0
2017-11-20 10:40:00,92.43,92.47,92.42,92.45,8215.0,80.6208,80.6557,80.6121,80.6383,8215.0
2017-11-20 10:50:00,92.44,92.44,92.3,92.33,11510.0,80.6296,80.6296,80.5075,80.5336,11510.0
2017-11-20 11:00:00,92.31,92.38,92.3,92.37,15075.0,80.5162,80.5772,80.5075,80.5685,15075.0
2017-11-20 11:10:00,92.37,92.38,92.28,92.28,14927.0,80.5685,80.5772,80.49,80.49,14927.0
2017-11-20 11:20:00,92.29,92.33,92.28,92.32,15401.0,80.4987,80.5336,80.49,80.5249,15401.0
2017-11-20 11:30:00,92.33,92.39,92.32,92.38,13177.0,80.5336,80.586,80.5249,80.5772,13177.0
2017-11-20 11:40:00,92.39,92.42,92.33,92.33,12660.0,80.586,80.6121,80.5336,80.5336,12660.0
2017-11-20 11:50:00,92.33,92.33,92.21,92.24,19675.0,80.5336,80.5336,80.4289,80.4551,19675.0
2017-11-20 12:00:00,92.2,92.28,92.2,92.25,7659.0,80.4202,80.49,80.4202,80.4638,7659.0
2017-11-20 12:10:00,92.26,92.32,92.24,92.24,14649.0,80.4726,80.5249,80.4551,80.4551,14649.0
2017-11-20 12:20:00,92.26,92.26,92.2,92.23,9749.0,80.4726,80.4726,80.4202,80.4464,9749.0
2017-11-20 12:30:00,92.22,92.28,92.22,92.24,12352.0,80.4377,80.49,80.4377,80.4551,12352.0
2017-11-20 12:40:00,92.25,92.3,92.25,92.3,6816.0,80.4638,80.5075,80.4638,80.5075,6816.0
2017-11-20 12:50:00,92.3,92.32,92.25,92.28,15121.0,80.5075,80.5249,80.4638,80.49,15121.0
2017-11-20 13:00:00,92.28,92.33,92.28,92.32,7367.0,80.49,80.5336,80.49,80.5249,7367.0
2017-11-20 13:10:00,92.32,92.32,92.28,92.31,9078.0,80.5249,80.5249,80.49,80.5162,9078.0
2017-11-20 13:20:00,92.3,92.35,92.29,92.29,10733.0,80.5075,80.5511,80.4987,80.4987,10733.0
2017-11-20 13:30:00,92.31,92.31,92.26,92.28,10519.0,80.5162,80.5162,80.4726,80.49,10519.0
2017-11-20 13:40:00,92.27,92.27,92.23,92.23,6659.0,80.4813,80.4813,80.4464,80.4464,6659.0
2017-11-20 13:50:00,92.24,92.24,92.19,92.19,13906.0,80.4551,80.4551,80.4115,80.4115,13906.0
2017-11-20 14:00:00,92.2,92.2,92.06,92.13,19740.0,80.4202,80.4202,80.2981,80.3592,19740.0
2017-11-20 14:10:00,92.12,92.12,92.03,92.03,20018.0,80.3504,80.3504,80.2719,80.2719,20018.0
2017-11-20 14:20:00,92.04,92.09,92.03,92.07,18495.0,80.2807,80.3243,80.2719,80.3068,18495.0
2017-11-20 14:30:00,92.07,92.09,91.99,92.05,22820.0,80.3068,80.3243,80.2371,80.2894,22820.0
2017-11-20 14:40:00,92.04,92.07,91.96,91.99,16637.0,80.2807,80.3068,80.2109,80.2371,16637.0
2017-11-20 14:50:00,91.99,92.06,91.96,91.98,19900.0,80.2371,80.2981,80.2109,80.2283,19900.0
2017-11-20 15:00:00,91.99,92.04,91.93,92.03,39473.0,80.2371,80.2807,80.1847,80.2719,39473.0
2017-11-20 15:10:00,92.04,92.04,91.88,91.88,29200.0,80.2807,80.2807,80.1411,80.1411,29200.0
2017-11-20 15:20:00,91.87,91.95,91.84,91.94,20234.0,80.1324,80.2022,80.1062,80.1934,20234.0
2017-11-20 15:30:00,91.95,91.96,91.8,91.82,33827.0,80.2022,80.2109,80.0713,80.0888,33827.0
2017-11-20 15:40:00,91.82,91.89,91.79,91.88,35970.0,80.0888,80.1498,80.0626,80.1411,35970.0
2017-11-20 15:50:00,91.88,91.96,91.85,91.95,99839.0,80.1411,80.2109,80.1149,80.2022,99839.0
2017-11-21 09:30:00,92.14,92.25,91.95,91.99,21471.0,80.3679,80.4638,80.2022,80.2371,21471.0
2017-11-21 09:40:00,92.03,92.13,91.91,92.09,12846.0,80.2719,80.3592,80.1673,80.3243,12846.0
2017-11-21 09:50:00,92.11,92.15,92.03,92.09,11490.0,80.3417,80.3766,80.2719,80.3243,11490.0
2017-11-21 10:00:00,92.09,92.13,92.04,92.07,18042.0,80.3243,80.3592,80.2807,80.3068,18042.0
2017-11-21 10:10:00,92.06,92.19,92.04,92.14,13903.0,80.2981,80.4115,80.2807,80.3679,13903.0
2017-11-21 10:20:00,92.15,92.15,91.93,91.97,19466.0,80.3766,80.3766,80.1847,80.2196,19466.0
2017-11-21 10:30:00,91.97,92.0,91.91,91.94,17021.0,80.2196,80.2458,80.1673,80.1934,17021.0
2017-11-21 10:40:00,91.93,92.03,91.93,92.0,23031.0,80.1847,80.2719,80.1847,80.2458,23031.0
2017-11-21 10:50:00,91.99,91.99,91.87,91.89,12315.0,80.2371,80.2371,80.1324,80.1498,12315.0
2017-11-21 11:00:00,91.89,91.98,91.83,91.84,29946.0,80.1498,80.2283,80.0975,80.1062,29946.0
2017-11-21 11:10:00,91.84,91.95,91.81,91.91,16744.0,80.1062,80.2022,80.0801,80.1673,16744.0
2017-11-21 11:20:00,91.91,91.94,91.79,91.79,27372.0,80.1673,80.1934,80.0626,80.0626,27372.0
2017-11-21 11:30:00,91.79,91.79,91.67,91.69,32199.0,80.0626,80.0626,79.9579,79.9754,32199.0
2017-11-21 11:40:00,91.69,91.73,91.62,91.66,44362.0,79.9754,80.0103,79.9143,79.9492,44362.0
2017-11-21 11:50:00,91.66,91.75,91.64,91.64,23822.0,79.9492,80.0277,79.9318,79.9318,23822.0
2017-11-21 12:00:00,91.65,91.74,91.62,91.64,90824.0,79.9405,80.019,79.9143,79.9318,90824.0
2017-11-21 12:10:00,91.63,91.71,91.62,91.66,56480.0,79.9231,79.9928,79.9143,79.9492,56480.0
2017-11-21 12:20:00,91.66,91.67,91.62,91.67,13475.0,79.9492,79.9579,79.9143,79.9579,13475.0
2017-11-21 12:30:00,91.69,91.73,91.64,91.69,56765.0,79.9754,80.0103,79.9318,79.9754,56765.0
2017-11-21 12:40:00,91.68,91.69,91.65,91.67,40937.0,79.9667,79.9754,79.9405,79.9579,40937.0
2017-11-21 12:50:00,91.66,91.69,91.61,91.67,30618.0,79.9492,79.9754,79.9056,79.9579,30618.0
2017-11-21 13:00:00,91.67,91.76,91.6,91.65,77148.0,79.9579,80.0364,79.8969,79.9405,77148.0
2017-11-21 13:10:00,91.64,91.66,91.57,91.66,19238.0,79.9318,79.9492,79.8707,79.9492,19238.0
2017-11-21 13:20:00,91.66,91.68,91.62,91.66,25337.0,79.9492,79.9667,79.9143,79.9492,25337.0
2017-11-21 13:30:00,91.67,91.68,91.64,91.66,30680.0,79.9579,79.9667,79.9318,79.9492,30680.0
2017-11-21 13:40:00,91.67,91.72,91.64,91.65,58205.0,79.9579,80.0016,79.9318,79.9405,58205.0
2017-11-21 13:50:00,91.65,91.68,91.61,91.64,20473.0,79.9405,79.9667,79.9056,79.9318,20473.0
2017-11-21 14:00:00,91.63,91.68,91.6,91.68,32213.0,79.9231,79.9667,79.8969,79.9667,32213.0
2017-11-21 14:10:00,91.68,92.01,91.68,91.95,59620.0,79.9667,80.2545,79.9667,80.2022,59620.0
2017-11-21 14:20:00,91.94,91.99,91.84,91.85,37419.0,80.1934,80.2371,80.1062,80.1149,37419.0
2017-11-21 14:30:00,91.85,91.87,91.77,91.8,17465.0,80.1149,80.1324,80.0452,80.0713,17465.0
2017-11-21 14:40:00,91.78,91.82,91.78,91.78,16192.0,80.0539,80.0888,80.0539,80.0539,16192.0
2017-11-21 14:50:00,91.78,91.78,91.7,91.72,19388.0,80.0539,80.0539,79.9841,80.0016,19388.0
2017-11-21 15:00:00,91.71,91.76,91.69,91.7,28158.0,79.9928,80.0364,79.9754,79.9841,28158.0
2017-11-21 15:10:00,91.69,91.75,91.69,91.7,26271.0,79.9754,80.0277,79.9754,79.9841,26271.0
2017-11-21 15:20:00,91.71,91.73,91.67,91.71,28144.0,79.9928,80.0103,79.9579,79.9928,28144.0
2017-11-21 15:30:00,91.7,91.72,91.62,91.62,37191.0,79.9841,80.0016,79.9143,79.9143,37191.0
2017-11-21 15:40:00,91.63,91.72,91.6,91.7,81696.0,79.9231,80.0016,79.8969,79.9841,81696.0
2017-11-21 15:50:00,91.7,91.77,91.65,91.74,187696.0,79.9841,80.0452,79.9405,80.019,187696.0
2017-11-22 09:30:00,91.59,91.81,91.33,91.48,15721.0,79.8882,80.0801,79.6614,79.7922,15721.0
2017-11-22 09:40:00,91.46,91.52,91.4,91.48,8834.0,79.7748,79.8271,79.7224,79.7922,8834.0
2017-11-22 09:50:00,91.48,91.73,91.43,91.73,9849.0,79.7922,80.0103,79.7486,80.0103,9849.0
2017-11-22 10:00:00,91.73,91.73,91.5,91.52,18722.0,80.0103,80.0103,79.8097,79.8271,18722.0
2017-11-22 10:10:00,91.54,91.59,91.49,91.51,7649.0,79.8446,79.8882,79.8009,79.8184,7649.0
2017-11-22 10:20:00,91.49,91.55,91.45,91.45,7217.0,79.8009,79.8533,79.766,79.766,7217.0
2017-11-22 10:30:00,91.46,91.6,91.34,91.55,16481.0,79.7748,79.8969,79.6701,79.8533,16481.0
2017-11-22 10:40:00,91.57,91.67,91.55,91.65,11469.0,79.8707,79.9579,79.8533,79.9405,11469.0
2017-11-22 10:50:00,91.65,91.73,91.63,91.7,8773.0,79.9405,80.0103,79.9231,79.9841,8773.0
2017-11-22 11:00:00,91.7,91.71,91.64,91.64,29480.0,79.9841,79.9928,79.9318,79.9318,29480.0
2017-11-22 11:10:00,91.66,91.66,91.57,91.58,11315.0,79.9492,79.9492,79.8707,79.8794,11315.0
2017-11-22 11:20:00,91.58,91.61,91.51,91.55,9192.0,79.8794,79.9056,79.8184,79.8533,9192.0
2017-11-22 11:30:00,91.55,91.63,91.53,91.53,8624.0,79.8533,79.9231,79.8358,79.8358,8624.0
2017-11-22 11:40:00,91.53,91.6,91.52,91.53,10514.0,79.8358,79.8969,79.8271,79.8358,10514.0
2017-11-22 11:50:00,91.53,91.55,91.48,91.52,8249.0,79.8358,79.8533,79.7922,79.8271,8249.0
2017-11-22 12:00:00,91.53,91.55,91.43,91.43,9360.0,79.8358,79.8533,79.7486,79.7486,9360.0
2017-11-22 12:10:00,91.44,91.51,91.41,91.47,8602.0,79.7573,79.8184,79.7312,79.7835,8602.0
2017-11-22 12:20:00,91.45,91.47,91.43,91.45,6333.0,79.766,79.7835,79.7486,79.766,6333.0
2017-11-22 12:30:00,91.47,91.5,91.46,91.47,5832.0,79.7835,79.8097,79.7748,79.7835,5832.0
2017-11-22 12:40:00,91.48,91.5,91.46,91.49,7826.0,79.7922,79.8097,79.7748,79.8009,7826.0
2017-11-22 12:50:00,91.48,91.48,91.4,91.4,6494.0,79.7922,79.7922,79.7224,79.7224,6494.0
2017-11-22 13:00:00,91.4,91.55,91.4,91.54,13423.0,79.7224,79.8533,79.7224,79.8446,13423.0
2017-11-22 13:10:00,91.54,91.57,91.51,91.52,6895.0,79.8446,79.8707,79.8184,79.8271,6895.0
2017-11-22 13:20:00,91.53,91.59,91.5,91.57,7251.0,79.8358,79.8882,79.8097,79.8707,7251.0
2017-11-22 13:30:00,91.55,91.62,91.54,91.59,6193.0,79.8533,79.9143,79.8446,79.8882,6193.0
2017-11-22 13:40:00,91.58,91.58,91.53,91.57,9070.0,79.8794,79.8794,79.8358,79.8707,9070.0
2017-11-22 13:50:00,91.57,91.57,91.54,91.55,6573.0,79.8707,79.8707,79.8446,79.8533,6573.0
2017-11-22 14:00:00,91.54,91.59,91.53,91.56,9117.0,79.8446,79.8882,79.8358,79.862,9117.0
2017-11-22 14:10:00,91.56,91.61,91.52,91.52,16273.0,79.862,79.9056,79.8271,79.8271,16273.0
2017-11-22 14:20:00,91.53,91.54,91.45,91.46,13669.0,79.8358,79.8446,79.766,79.7748,13669.0
2017-11-22 14:30:00,91.47,91.51,91.46,91.48,10409.0,79.7835,79.8184,79.7748,79.7922,10409.0
2017-11-22 14:40:00,91.47,91.51,91.39,91.48,21360.0,79.7835,79.8184,79.7137,79.7922,21360.0
2017-11-22 14:50:00,91.47,91.6,91.45,91.56,11071.0,79.7835,79.8969,79.766,79.862,11071.0
2017-11-22 15:00:00,91.56,91.6,91.5,91.55,19459.0,79.862,79.8969,79.8097,79.8533,19459.0
2017-11-22 15:10:00,91.56,91.65,91.56,91.65,11778.0,79.862,79.9405,79.862,79.9405,11778.0
2017-11-22 15:20:00,91.67,91.71,91.63,91.66,18254.0,79.9579,79.9928,79.9231,79.9492,18254.0
2017-11-22 15:30:00,91.65,91.65,91.58,91.63,23961.0,79.9405,79.9405,79.8794,79.9231,23961.0
2017-11-22 15:40:00,91.63,91.63,91.57,91.58,25037.0,79.9231,79.9231,79.8707,79.8794,25037.0
2017-11-22 15:50:00,91.58,91.63,91.57,91.58,68186.0,79.8794,79.9231,79.8707,79.8794,68186.0
2017-11-24 09:30:00,91.59,91.8,91.49,91.8,16611.0,79.8882,80.0713,79.8009,80.0713,16611.0
2017-11-24 09:40:00,91.82,91.84,91.64,91.81,17537.0,80.0888,80.1062,79.9318,80.0801,17537.0
2017-11-24 09:50:00,91.79,91.95,91.6,91.72,15876.0,80.0626,80.2022,79.8969,80.0016,15876.0
2017-11-24 10:00:00,91.6,91.72,91.58,91.59,13163.0,79.8969,80.0016,79.8794,79.8882,13163.0
2017-11-24 10:10:00,91.61,91.68,91.59,91.64,11061.0,79.9056,79.9667,79.8882,79.9318,11061.0
2017-11-24 10:20:00,91.66,91.74,91.64,91.68,9600.0,79.9492,80.019,79.9318,79.9667,9600.0
2017-11-24 10:30:00,91.68,91.72,91.66,91.71,12256.0,79.9667,80.0016,79.9492,79.9928,12256.0
2017-11-24 10:40:00,91.72,91.79,91.6,91.79,27109.0,80.0016,80.0626,79.8969,80.0626,27109.0
2017-11-24 10:50:00,91.78,91.8,91.67,91.77,10580.0,80.0539,80.0713,79.9579,80.0452,10580.0
2017-11-24 11:00:00,91.75,91.86,91.75,91.86,7899.0,80.0277,80.1237,80.0277,80.1237,7899.0
2017-11-24 11:10:00,91.86,91.88,91.84,91.87,8678.0,80.1237,80.1411,80.1062,80.1324,8678.0
2017-11-24 11:20:00,91.88,91.9,91.8,91.83,11574.0,80.1411,80.1586,80.0713,80.0975,11574.0
2017-11-24 11:30:00,91.83,91.89,91.83,91.87,7690.0,80.0975,80.1498,80.0975,80.1324,7690.0
2017-11-24 11:40:00,91.87,91.9,91.83,91.88,5356.0,80.1324,80.1586,80.0975,80.1411,5356.0
2017-11-24 11:50:00,91.89,91.92,91.84,91.92,8496.0,80.1498,80.176,80.1062,80.176,8496.0
2017-11-24 12:00:00,91.92,91.99,91.89,91.93,23611.0,80.176,80.2371,80.1498,80.1847,23611.0
2017-11-24 12:10:00,91.93,91.93,91.92,91.93,13870.0,80.1847,80.1847,80.176,80.1847,13870.0
2017-11-24 12:20:00,91.93,92.17,91.91,92.15,18394.0,80.1847,80.3941,80.1673,80.3766,18394.0
2017-11-24 12:30:00,92.15,92.2,92.13,92.17,13639.0,80.3766,80.4202,80.3592,80.3941,13639.0
2017-11-24 12:40:00,92.18,92.18,92.14,92.18,17558.0,80.4028,80.4028,80.3679,80.4028,17558.0
2017-11-24 12:50:00,92.18,92.19,92.01,92.08,58068.0,80.4028,80.4115,80.2545,80.3156,58068.0
2017-11-27 09:30:00,92.34,92.37,91.99,92.17,11206.0,80.5423,80.5685,80.2371,80.3941,11206.0
2017-11-27 09:40:00,92.24,92.37,92.14,92.34,9217.0,80.4551,80.5685,80.3679,80.5423,9217.0
2017-11-27 09:50:00,92.35,92.35,92.01,92.02,10519.0,80.5511,80.5511,80.2545,80.2632,10519.0
2017-11-27 10:00:00,92.02,92.15,92.0,92.02,11831.0,80.2632,80.3766,80.2458,80.2632,11831.0
2017-11-27 10:10:00,92.03,92.06,91.98,92.04,11544.0,80.2719,80.2981,80.2283,80.2807,11544.0
2017-11-27 10:20:00,92.04,92.1,92.04,92.05,9886.0,80.2807,80.333,80.2807,80.2894,9886.0
2017-11-27 10:30:00,92.07,92.09,91.97,91.99,10170.0,80.3068,80.3243,80.2196,80.2371,10170.0
2017-11-27 10:40:00,91.97,92.05,91.96,91.99,11806.0,80.2196,80.2894,80.2109,80.2371,11806.0
2017-11-27 10:50:00,92.01,92.05,91.96,91.98,13887.0,80.2545,80.2894,80.2109,80.2283,13887.0
2017-11-27 11:00:00,91.98,91.98,91.89,91.89,13501.0,80.2283,80.2283,80.1498,80.1498,13501.0
2017-11-27 11:10:00,91.89,91.89,91.66,91.66,10974.0,80.1498,80.1498,79.9492,79.9492,10974.0
2017-11-27 11:20:00,91.65,91.68,91.61,91.63,18318.0,79.9405,79.9667,79.9056,79.9231,18318.0
2017-11-27 11:30:00,91.63,91.65,91.53,91.57,27853.0,79.9231,79.9405,79.8358,79.8707,27853.0
2017-11-27 11:40:00,91.58,91.75,91.58,91.72,17238.0,79.8794,80.0277,79.8794,80.0016,17238.0
2017-11-27 11:50:00,91.73,91.78,91.69,91.74,13565.0,80.0103,80.0539,79.9754,80.019,13565.0
2017-11-27 12:00:00,91.73,91.89,91.72,91.87,11504.0,80.0103,80.1498,80.0016,80.1324,11504.0
2017-11-27 12:10:00,91.87,91.96,91.86,91.94,10719.0,80.1324,80.2109,80.1237,80.1934,10719.0
2017-11-27 12:20:00,91.94,92.01,91.93,91.98,9667.0,80.1934,80.2545,80.1847,80.2283,9667.0
2017-11-27 12:30:00,92.0,92.0,91.86,91.87,10635.0,80.2458,80.2458,80.1237,80.1324,10635.0
2017-11-27 12:40:00,91.88,91.88,91.82,91.83,14439.0,80.1411,80.1411,80.0888,80.0975,14439.0
2017-11-27 12:50:00,91.83,91.92,91.8,91.84,14288.0,80.0975,80.176,80.0713,80.1062,14288.0
2017-11-27 13:00:00,91.84,91.86,91.77,91.78,33754.0,80.1062,80.1237,80.0452,80.0539,33754.0
2017-11-27 13:10:00,91.78,91.82,91.71,91.81,27343.0,80.0539,80.0888,79.9928,80.0801,27343.0
2017-11-27 13:20:00,91.8,91.82,91.74,91.8,7432.0,80.0713,80.0888,80.019,80.0713,7432.0
2017-11-27 13:30:00,91.82,91.83,91.8,91.82,6543.0,80.0888,80.0975,80.0713,80.0888,6543.0
2017-11-27 13:40:00,91.82,92.03,91.79,92.02,33301.0,80.0888,80.2719,80.0626,80.2632,33301.0
2017-11-27 13:50:00,92.0,92.06,91.99,92.06,11526.0,80.2458,80.2981,80.2371,80.2981,11526.0
2017-11-27 14:00:00,92.05,92.07,91.95,92.0,17276.0,80.2894,80.3068,80.2022,80.2458,17276.0
2017-11-27 14:10:00,92.0,92.01,91.95,91.97,10054.0,80.2458,80.2545,80.2022,80.2196,10054.0
2017-11-27 14:20:00,91.99,91.99,91.9,91.94,19455.0,80.2371,80.2371,80.1586,80.1934,19455.0
2017-11-27 14:30:00,91.93,91.95,91.86,91.87,15943.0,80.1847,80.2022,80.1237,80.1324,15943.0
2017-11-27 14:40:00,91.86,91.89,91.8,91.85,21442.0,80.1237,80.1498,80.0713,80.1149,21442.0
2017-11-27 14:50:00,91.85,91.91,91.79,91.86,24612.0,80.1149,80.1673,80.0626,80.1237,24612.0
2017-11-27 15:00:00,91.87,91.98,91.86,91.93,19415.0,80.1324,80.2283,80.1237,80.1847,19415.0
2017-11-27 15:10:00,91.94,91.97,91.91,91.91,14309.0,80.1934,80.2196,80.1673,80.1673,14309.0
2017-11-27 15:20:00,91.91,91.96,91.89,91.92,17853.0,80.1673,80.2109,80.1498,80.176,17853.0
2017-11-27 15:30:00,91.93,91.97,91.9,91.95,20083.0,80.1847,80.2196,80.1586,80.2022,20083.0
2017-11-27 15:40:00,91.95,91.98,91.93,91.98,29252.0,80.2022,80.2283,80.1847,80.2283,29252.0
2017-11-27 15:50:00,91.99,92.01,91.94,91.96,106960.0,80.2371,80.2545,80.1934,80.2109,106960.0
2017-11-28 09:30:00,92.0,92.48,91.92,92.44,23050.0,80.2458,80.6645,80.176,80.6296,23050.0
2017-11-28 09:40:00,92.42,92.54,92.36,92.43,36110.0,80.6121,80.7168,80.5598,80.6208,36110.0
2017-11-28 09:50:00,92.45,92.52,92.39,92.45,21243.0,80.6383,80.6993,80.586,80.6383,21243.0
2017-11-28 10:00:00,92.45,92.47,92.35,92.37,10345.0,80.6383,80.6557,80.5511,80.5685,10345.0
2017-11-28 10:10:00,92.35,92.39,92.32,92.32,9034.0,80.5511,80.586,80.5249,80.5249,9034.0
2017-11-28 10:20:00,92.33,92.37,92.29,92.3,11838.0,80.5336,80.5685,80.4987,80.5075,11838.0
2017-11-28 10:30:00,92.32,92.34,92.25,92.32,10025.0,80.5249,80.5423,80.4638,80.5249,10025.0
2017-11-28 10:40:00,92.32,92.38,92.29,92.33,8359.0,80.5249,80.5772,80.4987,80.5336,8359.0
2017-11-28 10:50:00,92.35,92.4,92.35,92.37,6905.0,80.5511,80.5947,80.5511,80.5685,6905.0
2017-11-28 11:00:00,92.37,92.4,92.32,92.38,7922.0,80.5685,80.5947,80.5249,80.5772,7922.0
2017-11-28 11:10:00,92.36,92.39,92.33,92.39,8313.0,80.5598,80.586,80.5336,80.586,8313.0
2017-11-28 11:20:00,92.39,92.41,92.32,92.39,11528.0,80.586,80.6034,80.5249,80.586,11528.0
2017-11-28 11:30:00,92.42,92.49,92.39,92.46,11967.0,80.6121,80.6732,80.586,80.647,11967.0
2017-11-28 11:40:00,92.45,92.51,92.42,92.49,25917.0,80.6383,80.6906,80.6121,80.6732,25917.0
2017-11-28 11:50:00,92.5,92.55,92.43,92.53,12746.0,80.6819,80.7255,80.6208,80.7081,12746.0
2017-11-28 12:00:00,92.53,92.66,92.49,92.66,18663.0,80.7081,80.8215,80.6732,80.8215,18663.0
2017-11-28 12:10:00,92.66,92.75,92.63,92.7,15186.0,80.8215,80.9,80.7953,80.8563,15186.0
2017-11-28 12:20:00,92.7,92.73,92.7,92.71,5465.0,80.8563,80.8825,80.8563,80.8651,5465.0
2017-11-28 12:30:00,92.71,92.72,92.66,92.67,8425.0,80.8651,80.8738,80.8215,80.8302,8425.0
2017-11-28 12:40:00,92.68,92.69,92.65,92.66,6258.0,80.8389,80.8476,80.8127,80.8215,6258.0
2017-11-28 12:50:00,92.67,92.72,92.65,92.7,10341.0,80.8302,80.8738,80.8127,80.8563,10341.0
2017-11-28 13:00:00,92.7,92.83,92.69,92.83,16541.0,80.8563,80.9697,80.8476,80.9697,16541.0
2017-11-28 13:10:00,92.83,92.84,92.73,92.83,15931.0,80.9697,80.9785,80.8825,80.9697,15931.0
2017-11-28 13:20:00,92.83,92.84,92.62,92.68,32543.0,80.9697,80.9785,80.7866,80.8389,32543.0
2017-11-28 13:30:00,92.72,92.75,92.65,92.65,6182.0,80.8738,80.9,80.8127,80.8127,6182.0
2017-11-28 13:40:00,92.64,92.67,92.62,92.65,6261.0,80.804,80.8302,80.7866,80.8127,6261.0
2017-11-28 13:50:00,92.64,92.66,92.46,92.47,7130.0,80.804,80.8215,80.647,80.6557,7130.0
2017-11-28 14:00:00,92.46,92.52,92.4,92.52,10270.0,80.647,80.6993,80.5947,80.6993,10270.0
2017-11-28 14:10:00,92.52,92.54,92.48,92.53,8990.0,80.6993,80.7168,80.6645,80.7081,8990.0
2017-11-28 14:20:00,92.52,92.56,92.49,92.53,8264.0,80.6993,80.7342,80.6732,80.7081,8264.0
2017-11-28 14:30:00,92.55,92.63,92.53,92.6,10045.0,80.7255,80.7953,80.7081,80.7691,10045.0
2017-11-28 14:40:00,92.6,92.69,92.59,92.64,8514.0,80.7691,80.8476,80.7604,80.804,8514.0
2017-11-28 14:50:00,92.66,92.66,92.61,92.63,11663.0,80.8215,80.8215,80.7778,80.7953,11663.0
2017-11-28 15:00:00,92.63,92.71,92.61,92.66,23365.0,80.7953,80.8651,80.7778,80.8215,23365.0
2017-11-28 15:10:00,92.65,92.76,92.64,92.75,40121.0,80.8127,80.9087,80.804,80.9,40121.0
2017-11-28 15:20:00,92.75,92.75,92.6,92.63,13005.0,80.9,80.9,80.7691,80.7953,13005.0
2017-11-28 15:30:00,92.62,92.68,92.61,92.66,16310.0,80.7866,80.8389,80.7778,80.8215,16310.0
2017-11-28 15:40:00,92.65,92.72,92.65,92.69,23098.0,80.8127,80.8738,80.8127,80.8476,23098.0
2017-11-28 15:50:00,92.69,92.73,92.67,92.73,69569.0,80.8476,80.8825,80.8302,80.8825,69569.0
2017-11-29 09:30:00,93.03,93.03,92.6,92.65,30521.0,81.1442,81.1442,80.7691,80.8127,30521.0
2017-11-29 09:40:00,92.61,92.67,92.15,92.36,19770.0,80.7778,80.8302,80.3766,80.5598,19770.0
2017-11-29 09:50:00,92.36,92.36,92.22,92.25,11982.0,80.5598,80.5598,80.4377,80.4638,11982.0
2017-11-29 10:00:00,92.23,92.28,92.08,92.14,22378.0,80.4464,80.49,80.3156,80.3679,22378.0
2017-11-29 10:10:00,92.14,92.29,92.09,92.17,33154.0,80.3679,80.4987,80.3243,80.3941,33154.0
2017-11-29 10:20:00,92.18,92.18,91.91,92.0,24441.0,80.4028,80.4028,80.1673,80.2458,24441.0
2017-11-29 10:30:00,92.03,92.26,91.94,92.26,22957.0,80.2719,80.4726,80.1934,80.4726,22957.0
2017-11-29 10:40:00,92.26,92.3,92.2,92.29,17980.0,80.4726,80.5075,80.4202,80.4987,17980.0
2017-11-29 10:50:00,92.31,92.33,92.2,92.25,19054.0,80.5162,80.5336,80.4202,80.4638,19054.0
2017-11-29 11:00:00,92.25,92.4,92.22,92.3,20928.0,80.4638,80.5947,80.4377,80.5075,20928.0
2017-11-29 11:10:00,92.31,92.31,92.15,92.25,27036.0,80.5162,80.5162,80.3766,80.4638,27036.0
2017-11-29 11:20:00,92.27,92.31,92.19,92.24,17858.0,80.4813,80.5162,80.4115,80.4551,17858.0
2017-11-29 11:30:00,92.24,92.33,92.22,92.28,20625.0,80.4551,80.5336,80.4377,80.49,20625.0
2017-11-29 11:40:00,92.28,92.36,92.22,92.36,38188.0,80.49,80.5598,80.4377,80.5598,38188.0
2017-11-29 11:50:00,92.36,92.45,92.33,92.45,17274.0,80.5598,80.6383,80.5336,80.6383,17274.0
2017-11-29 12:00:00,92.45,92.45,92.24,92.34,15820.0,80.6383,80.6383,80.4551,80.5423,15820.0
2017-11-29 12:10:00,92.34,92.56,92.34,92.56,12424.0,80.5423,80.7342,80.5423,80.7342,12424.0
2017-11-29 12:20:00,92.57,92.6,92.52,92.59,9864.0,80.743,80.7691,80.6993,80.7604,9864.0
2017-11-29 12:30:00,92.58,92.64,92.53,92.64,10521.0,80.7517,80.804,80.7081,80.804,10521.0
2017-11-29 12:40:00,92.63,92.75,92.63,92.75,13169.0,80.7953,80.9,80.7953,80.9,13169.0
2017-11-29 12:50:00,92.73,92.75,92.66,92.66,21344.0,80.8825,80.9,80.8215,80.8215,21344.0
2017-11-29 13:00:00,92.66,92.72,92.57,92.7,17212.0,80.8215,80.8738,80.743,80.8563,17212.0
2017-11-29 13:10:00,92.7,92.82,92.69,92.81,7231.0,80.8563,80.961,80.8476,80.9523,7231.0
2017-11-29 13:20:00,92.79,92.84,92.76,92.8,5938.0,80.9348,80.9785,80.9087,80.9436,5938.0
2017-11-29 13:30:00,92.81,92.81,92.76,92.8,8868.0,80.9523,80.9523,80.9087,80.9436,8868.0
2017-11-29 13:40:00,92.77,92.89,92.77,92.89,12339.0,80.9174,81.0221,80.9174,81.0221,12339.0
2017-11-29 13:50:00,92.89,92.96,92.82,92.89,20858.0,81.0221,81.0831,80.961,81.0221,20858.0
2017-11-29 14:00:00,92.85,92.93,92.8,92.89,21210.0,80.9872,81.057,80.9436,81.0221,21210.0
2017-11-29 14:10:00,92.9,92.93,92.82,92.82,14390.0,81.0308,81.057,80.961,80.961,14390.0
2017-11-29 14:20:00,92.81,92.87,92.73,92.82,14878.0,80.9523,81.0046,80.8825,80.961,14878.0
2017-11-29 14:30:00,92.84,92.84,92.69,92.71,8956.0,80.9785,80.9785,80.8476,80.8651,8956.0
2017-11-29 14:40:00,92.71,92.81,92.71,92.78,10107.0,80.8651,80.9523,80.8651,80.9261,10107.0
2017-11-29 14:50:00,92.77,92.78,92.68,92.68,10213.0,80.9174,80.9261,80.8389,80.8389,10213.0
2017-11-29 15:00:00,92.71,92.79,92.68,92.76,17938.0,80.8651,80.9348,80.8389,80.9087,17938.0
2017-11-29 15:10:00,92.74,92.76,92.67,92.72,15141.0,80.8912,80.9087,80.8302,80.8738,15141.0
2017-11-29 15:20:00,92.73,92.78,92.71,92.78,15523.0,80.8825,80.9261,80.8651,80.9261,15523.0
2017-11-29 15:30:00,92.78,92.78,92.69,92.7,27260.0,80.9261,80.9261,80.8476,80.8563,27260.0
2017-11-29 15:40:00,92.7,92.75,92.7,92.71,37992.0,80.8563,80.9,80.8563,80.8651,37992.0
2017-11-29 15:50:00,92.72,92.76,92.71,92.73,99979.0,80.8738,80.9087,80.8651,80.8825,99979.0
2017-11-30 09:30:00,93.09,93.21,92.95,92.97,18077.0,81.1965,81.3012,81.0744,81.0918,18077.0
2017-11-30 09:40:00,92.95,93.25,92.87,93.24,8929.0,81.0744,81.3361,81.0046,81.3274,8929.0
2017-11-30 09:50:00,93.17,93.26,93.02,93.24,7190.0,81.2663,81.3448,81.1355,81.3274,7190.0
2017-11-30 10:00:00,93.18,93.34,93.17,93.25,8015.0,81.275,81.4146,81.2663,81.3361,8015.0
2017-11-30 10:10:00,93.22,93.36,93.22,93.3,14433.0,81.3099,81.432,81.3099,81.3797,14433.0
2017-11-30 10:20:00,93.32,93.44,93.29,93.41,9107.0,81.3971,81.5018,81.371,81.4756,9107.0
2017-11-30 10:30:00,93.42,93.46,93.3,93.4,13237.0,81.4844,81.5192,81.3797,81.4669,13237.0
2017-11-30 10:40:00,93.39,93.43,93.3,93.35,14371.0,81.4582,81.4931,81.3797,81.4233,14371.0
2017-11-30 10:50:00,93.37,93.39,93.25,93.25,9966.0,81.4407,81.4582,81.3361,81.3361,9966.0
2017-11-30 11:00:00,93.25,93.31,93.2,93.29,14495.0,81.3361,81.3884,81.2925,81.371,14495.0
2017-11-30 11:10:00,93.28,93.35,93.25,93.27,10688.0,81.3622,81.4233,81.3361,81.3535,10688.0
2017-11-30 11:20:00,93.25,93.56,93.25,93.56,26354.0,81.3361,81.6065,81.3361,81.6065,26354.0
2017-11-30 11:30:00,93.54,93.6,93.5,93.6,14784.0,81.589,81.6414,81.5541,81.6414,14784.0
2017-11-30 11:40:00,93.59,93.73,93.57,93.73,11999.0,81.6326,81.7547,81.6152,81.7547,11999.0
2017-11-30 11:50:00,93.73,93.74,93.67,93.73,21523.0,81.7547,81.7635,81.7024,81.7547,21523.0
2017-11-30 12:00:00,93.73,93.84,93.71,93.81,16275.0,81.7547,81.8507,81.7373,81.8245,16275.0
2017-11-30 12:10:00,93.84,93.92,93.83,93.88,23138.0,81.8507,81.9205,81.842,81.8856,23138.0
2017-11-30 12:20:00,93.89,94.25,93.89,94.23,30329.0,81.8943,82.2083,81.8943,82.1909,30329.0
2017-11-30 12:30:00,94.2,94.38,94.12,94.29,32936.0,82.1647,82.3217,82.0949,82.2432,32936.0
2017-11-30 12:40:00,94.26,94.28,94.08,94.13,24289.0,82.217,82.2345,82.06,82.1036,24289.0
2017-11-30 12:50:00,94.12,94.12,93.79,93.9,12256.0,82.0949,82.0949,81.8071,81.903,12256.0
2017-11-30 13:00:00,93.92,94.03,93.85,93.98,11579.0,81.9205,82.0164,81.8594,81.9728,11579.0
2017-11-30 13:10:00,93.97,94.06,93.8,93.82,10674.0,81.9641,82.0426,81.8158,81.8333,10674.0
2017-11-30 13:20:00,93.81,94.03,93.73,93.96,16230.0,81.8245,82.0164,81.7547,81.9554,16230.0
2017-11-30 13:30:00,93.95,94.02,93.85,93.9,9573.0,81.9466,82.0077,81.8594,81.903,9573.0
2017-11-30 13:40:00,93.85,93.88,93.78,93.86,10502.0,81.8594,81.8856,81.7984,81.8681,10502.0
2017-11-30 13:50:00,93.89,93.9,93.78,93.9,12660.0,81.8943,81.903,81.7984,81.903,12660.0
2017-11-30 14:00:00,93.91,93.92,93.77,93.78,16328.0,81.9118,81.9205,81.7896,81.7984,16328.0
2017-11-30 14:10:00,93.78,93.85,93.77,93.81,15547.0,81.7984,81.8594,81.7896,81.8245,15547.0
2017-11-30 14:20:00,93.81,94.02,93.76,93.98,17066.0,81.8245,82.0077,81.7809,81.9728,17066.0
2017-11-30 14:30:00,93.98,93.99,93.85,93.87,11812.0,81.9728,81.9815,81.8594,81.8769,11812.0
2017-11-30 14:40:00,93.87,94.01,93.87,93.95,20016.0,81.8769,81.999,81.8769,81.9466,20016.0
2017-11-30 14:50:00,93.95,94.21,93.88,94.06,30370.0,81.9466,82.1734,81.8856,82.0426,30370.0
2017-11-30 15:00:00,94.09,94.09,93.87,93.92,22698.0,82.0688,82.0688,81.8769,81.9205,22698.0
2017-11-30 15:10:00,93.92,94.07,93.92,93.92,23545.0,81.9205,82.0513,81.9205,81.9205,23545.0
2017-11-30 15:20:00,93.93,94.07,93.93,94.07,22953.0,81.9292,82.0513,81.9292,82.0513,22953.0
2017-11-30 15:30:00,94.06,94.09,93.97,93.98,39112.0,82.0426,82.0688,81.9641,81.9728,39112.0
2017-11-30 15:40:00,93.98,94.35,93.98,94.32,69644.0,81.9728,82.2955,81.9728,82.2694,69644.0
2017-11-30 15:50:00,94.33,94.4,94.25,94.31,196946.0,82.2781,82.3391,82.2083,82.2606,196946.0
2017-12-01 09:30:00,94.13,94.38,93.87,94.13,36768.0,82.1036,82.3217,81.8769,82.1036,36768.0
2017-12-01 09:40:00,94.13,94.13,93.79,93.94,24302.0,82.1036,82.1036,81.8071,81.9379,24302.0
2017-12-01 09:50:00,93.93,94.26,93.9,94.23,17589.0,81.9292,82.217,81.903,82.1909,17589.0
2017-12-01 10:00:00,94.14,94.23,94.02,94.1,16500.0,82.1124,82.1909,82.0077,82.0775,16500.0
2017-12-01 10:10:00,94.09,94.25,94.06,94.21,12772.0,82.0688,82.2083,82.0426,82.1734,12772.0
2017-12-01 10:20:00,94.21,94.25,94.11,94.18,15605.0,82.1734,82.2083,82.0862,82.1473,15605.0
2017-12-01 10:30:00,94.18,94.18,93.89,93.89,17522.0,82.1473,82.1473,81.8943,81.8943,17522.0
2017-12-01 10:40:00,93.93,93.96,93.85,93.89,12834.0,81.9292,81.9554,81.8594,81.8943,12834.0
2017-12-01 10:50:00,93.91,94.02,93.82,93.97,26823.0,81.9118,82.0077,81.8333,81.9641,26823.0
2017-12-01 11:00:00,93.99,94.08,93.68,93.89,19183.0,81.9815,82.06,81.7111,81.8943,19183.0
2017-12-01 11:10:00,93.88,93.88,93.03,93.67,77480.0,81.8856,81.8856,81.1442,81.7024,77480.0
2017-12-01 11:20:00,93.68,93.69,93.09,93.11,75136.0,81.7111,81.7199,81.1965,81.214,75136.0
2017-12-01 11:30:00,93.08,93.47,92.85,93.22,42073.0,81.1878,81.528,80.9872,81.3099,42073.0
2017-12-01 11:40:00,93.19,93.5,93.19,93.23,18409.0,81.2837,81.5541,81.2837,81.3186,18409.0
2017-12-01 11:50:00,93.23,93.3,93.05,93.25,39645.0,81.3186,81.3797,81.1616,81.3361,39645.0
2017-12-01 12:00:00,93.28,93.31,93.12,93.18,39820.0,81.3622,81.3884,81.2227,81.275,39820.0
2017-12-01 12:10:00,93.19,93.29,93.1,93.21,25102.0,81.2837,81.371,81.2052,81.3012,25102.0
2017-12-01 12:20:00,93.19,93.33,93.18,93.32,11950.0,81.2837,81.4059,81.275,81.3971,11950.0
2017-12-01 12:30:00,93.33,93.33,93.17,93.29,18120.0,81.4059,81.4059,81.2663,81.371,18120.0
2017-12-01 12:40:00,93.29,93.46,93.23,93.41,20830.0,81.371,81.5192,81.3186,81.4756,20830.0
2017-12-01 12:50:00,93.44,93.48,93.34,93.47,7172.0,81.5018,81.5367,81.4146,81.528,7172.0
2017-12-01 13:00:00,93.44,93.45,93.33,93.4,14115.0,81.5018,81.5105,81.4059,81.4669,14115.0
2017-12-01 13:10:00,93.4,93.42,93.36,93.41,15120.0,81.4669,81.4844,81.432,81.4756,15120.0
2017-12-01 13:20:00,93.4,93.43,93.38,93.38,15007.0,81.4669,81.4931,81.4495,81.4495,15007.0
2017-12-01 13:30:00,93.39,93.43,93.38,93.42,13490.0,81.4582,81.4931,81.4495,81.4844,13490.0
2017-12-01 13:40:00,93.4,93.41,93.29,93.36,6198.0,81.4669,81.4756,81.371,81.432,6198.0
2017-12-01 13:50:00,93.33,93.43,93.33,93.41,11078.0,81.4059,81.4931,81.4059,81.4756,11078.0
2017-12-01 14:00:00,93.39,93.6,93.39,93.6,23881.0,81.4582,81.6414,81.4582,81.6414,23881.0
2017-12-01 14:10:00,93.61,93.76,93.61,93.73,13115.0,81.6501,81.7809,81.6501,81.7547,13115.0
2017-12-01 14:20:00,93.72,93.76,93.69,93.72,18661.0,81.746,81.7809,81.7199,81.746,18661.0
2017-12-01 14:30:00,93.74,93.79,93.68,93.68,15403.0,81.7635,81.8071,81.7111,81.7111,15403.0
2017-12-01 14:40:00,93.68,93.68,93.55,93.6,11149.0,81.7111,81.7111,81.5977,81.6414,11149.0
2017-12-01 14:50:00,93.61,93.76,93.6,93.76,16186.0,81.6501,81.7809,81.6414,81.7809,16186.0
2017-12-01 15:00:00,93.76,93.79,93.67,93.75,25234.0,81.7809,81.8071,81.7024,81.7722,25234.0
2017-12-01 15:10:00,93.75,93.76,93.7,93.71,18451.0,81.7722,81.7809,81.7286,81.7373,18451.0
2017-12-01 15:20:00,93.72,93.72,93.6,93.71,30384.0,81.746,81.746,81.6414,81.7373,30384.0
2017-12-01 15:30:00,93.71,93.78,93.66,93.69,34646.0,81.7373,81.7984,81.6937,81.7199,34646.0
2017-12-01 15:40:00,93.7,93.79,93.61,93.66,46820.0,81.7286,81.8071,81.6501,81.6937,46820.0
2017-12-01 15:50:00,93.67,93.71,93.61,93.64,140053.0,81.7024,81.7373,81.6501,81.6762,140053.0
2017-12-04 09:30:00,94.52,94.59,94.03,94.17,29324.0,82.4438,82.5049,82.0164,82.1385,29324.0
2017-12-04 09:40:00,94.22,94.23,93.7,93.73,22950.0,82.1821,82.1909,81.7286,81.7547,22950.0
2017-12-04 09:50:00,93.73,93.87,93.71,93.85,18675.0,81.7547,81.8769,81.7373,81.8594,18675.0
2017-12-04 10:00:00,93.81,94.0,93.68,93.93,45935.0,81.8245,81.9903,81.7111,81.9292,45935.0
2017-12-04 10:10:00,93.9,93.93,93.8,93.83,48374.0,81.903,81.9292,81.8158,81.842,48374.0
2017-12-04 10:20:00,93.8,94.06,93.76,94.06,18842.0,81.8158,82.0426,81.7809,82.0426,18842.0
2017-12-04 10:30:00,94.07,94.08,93.97,94.06,20528.0,82.0513,82.06,81.9641,82.0426,20528.0
2017-12-04 10:40:00,94.05,94.14,93.9,94.0,20365.0,82.0339,82.1124,81.903,81.9903,20365.0
2017-12-04 10:50:00,93.97,94.04,93.91,94.02,19273.0,81.9641,82.0251,81.9118,82.0077,19273.0
2017-12-04 11:00:00,94.02,94.1,93.94,93.98,20235.0,82.0077,82.0775,81.9379,81.9728,20235.0
2017-12-04 11:10:00,93.95,94.03,93.82,94.03,29649.0,81.9466,82.0164,81.8333,82.0164,29649.0
2017-12-04 11:20:00,94.04,94.28,94.04,94.15,24858.0,82.0251,82.2345,82.0251,82.1211,24858.0
2017-12-04 11:30:00,94.17,94.3,94.06,94.3,24143.0,82.1385,82.2519,82.0426,82.2519,24143.0
2017-12-04 11:40:00,94.3,94.35,94.1,94.14,40153.0,82.2519,82.2955,82.0775,82.1124,40153.0
2017-12-04 11:50:00,94.12,94.24,94.12,94.2,13435.0,82.0949,82.1996,82.0949,82.1647,13435.0
2017-12-04 12:00:00,94.24,94.3,94.1,94.15,17120.0,82.1996,82.2519,82.0775,82.1211,17120.0
2017-12-04 12:10:00,94.16,94.27,94.11,94.24,13309.0,82.1298,82.2258,82.0862,82.1996,13309.0
2017-12-04 12:20:00,94.23,94.26,93.89,93.92,15769.0,82.1909,82.217,81.8943,81.9205,15769.0
2017-12-04 12:30:00,93.93,93.95,93.85,93.94,8897.0,81.9292,81.9466,81.8594,81.9379,8897.0
2017-12-04 12:40:00,93.93,94.03,93.88,94.03,15898.0,81.9292,82.0164,81.8856,82.0164,15898.0
2017-12-04 12:50:00,94.01,94.09,93.99,94.09,10001.0,81.999,82.0688,81.9815,82.0688,10001.0
2017-12-04 13:00:00,94.1,94.18,94.09,94.14,8567.0,82.0775,82.1473,82.0688,82.1124,8567.0
2017-12-04 13:10:00,94.17,94.22,94.11,94.16,13311.0,82.1385,82.1821,82.0862,82.1298,13311.0
2017-12-04 13:20:00,94.17,94.24,94.11,94.12,8421.0,82.1385,82.1996,82.0862,82.0949,8421.0
2017-12-04 13:30:00,94.08,94.17,94.08,94.14,8881.0,82.06,82.1385,82.06,82.1124,8881.0
2017-12-04 13:40:00,94.14,94.21,94.08,94.08,9082.0,82.1124,82.1734,82.06,82.06,9082.0
2017-12-04 13:50:00,94.05,94.16,94.05,94.12,9938.0,82.0339,82.1298,82.0339,82.0949,9938.0
2017-12-04 14:00:00,94.11,94.11,94.01,94.01,10449.0,82.0862,82.0862,81.999,81.999,10449.0
2017-12-04 14:10:00,94.0,94.03,93.84,93.85,14947.0,81.9903,82.0164,81.8507,81.8594,14947.0
2017-12-04 14:20:00,93.85,93.88,93.78,93.82,8562.0,81.8594,81.8856,81.7984,81.8333,8562.0
2017-12-04 14:30:00,93.83,93.85,93.75,93.82,13953.0,81.842,81.8594,81.7722,81.8333,13953.0
2017-12-04 14:40:00,93.84,93.84,93.77,93.79,9638.0,81.8507,81.8507,81.7896,81.8071,9638.0
2017-12-04 14:50:00,93.78,93.84,93.76,93.81,11282.0,81.7984,81.8507,81.7809,81.8245,11282.0
2017-12-04 15:00:00,93.79,93.84,93.75,93.81,17721.0,81.8071,81.8507,81.7722,81.8245,17721.0
2017-12-04 15:10:00,93.81,93.83,93.75,93.79,17062.0,81.8245,81.842,81.7722,81.8071,17062.0
2017-12-04 15:20:00,93.8,93.87,93.79,93.83,21789.0,81.8158,81.8769,81.8071,81.842,21789.0
2017-12-04 15:30:00,93.83,93.83,93.63,93.63,55134.0,81.842,81.842,81.6675,81.6675,55134.0
2017-12-04 15:40:00,93.62,93.71,93.59,93.65,52746.0,81.6588,81.7373,81.6326,81.685,52746.0
2017-12-04 15:50:00,93.65,93.73,93.63,93.63,143821.0,81.685,81.7547,81.6675,81.6675,143821.0
2017-12-05 09:30:00,93.81,93.98,93.3,93.44,52883.0,81.8245,81.9728,81.3797,81.5018,52883.0
2017-12-05 09:40:00,93.48,93.81,93.46,93.79,38022.0,81.5367,81.8245,81.5192,81.8071,38022.0
2017-12-05 09:50:00,93.78,94.06,93.67,93.79,42341.0,81.7984,82.0426,81.7024,81.8071,42341.0
2017-12-05 10:00:00,93.64,93.85,93.64,93.77,16464.0,81.6762,81.8594,81.6762,81.7896,16464.0
2017-12-05 10:10:00,93.82,93.95,93.76,93.94,44106.0,81.8333,81.9466,81.7809,81.9379,44106.0
2017-12-05 10:20:00,93.95,93.96,93.83,93.89,20767.0,81.9466,81.9554,81.842,81.8943,20767.0
2017-12-05 10:30:00,93.88,93.97,93.83,93.97,38828.0,81.8856,81.9641,81.842,81.9641,38828.0
2017-12-05 10:40:00,93.95,94.38,93.95,94.34,81224.0,81.9466,82.3217,81.9466,82.2868,81224.0
2017-12-05 10:50:00,94.36,94.58,94.34,94.58,26936.0,82.3043,82.4962,82.2868,82.4962,26936.0
2017-12-05 11:00:00,94.55,94.76,94.54,94.64,48268.0,82.47,82.6532,82.4613,82.5485,48268.0
2017-12-05 11:10:00,94.63,94.68,94.56,94.64,12667.0,82.5398,82.5834,82.4787,82.5485,12667.0
2017-12-05 11:20:00,94.64,94.74,94.59,94.7,13241.0,82.5485,82.6357,82.5049,82.6008,13241.0
2017-12-05 11:30:00,94.67,94.83,94.6,94.83,18112.0,82.5747,82.7142,82.5136,82.7142,18112.0
2017-12-05 11:40:00,94.81,95.11,94.77,95.0,71501.0,82.6968,82.9584,82.6619,82.8625,71501.0
2017-12-05 11:50:00,95.04,95.18,94.75,94.89,53749.0,82.8974,83.0195,82.6444,82.7665,53749.0
2017-12-05 12:00:00,94.88,94.9,94.62,94.68,28898.0,82.7578,82.7753,82.531,82.5834,28898.0
2017-12-05 12:10:00,94.68,94.84,94.68,94.75,13404.0,82.5834,82.7229,82.5834,82.6444,13404.0
2017-12-05 12:20:00,94.74,94.8,94.65,94.76,12858.0,82.6357,82.688,82.5572,82.6532,12858.0
2017-12-05 12:30:00,94.76,94.89,94.75,94.82,14316.0,82.6532,82.7665,82.6444,82.7055,14316.0
2017-12-05 12:40:00,94.84,94.89,94.75,94.82,7897.0,82.7229,82.7665,82.6444,82.7055,7897.0
2017-12-05 12:50:00,94.83,94.84,94.7,94.79,18275.0,82.7142,82.7229,82.6008,82.6793,18275.0
2017-12-05 13:00:00,94.79,94.79,94.69,94.7,10055.0,82.6793,82.6793,82.5921,82.6008,10055.0
2017-12-05 13:10:00,94.7,94.85,94.7,94.85,11816.0,82.6008,82.7317,82.6008,82.7317,11816.0
2017-12-05 13:20:00,94.86,94.97,94.85,94.95,12559.0,82.7404,82.8363,82.7317,82.8189,12559.0
2017-12-05 13:30:00,94.94,94.99,94.9,94.94,12411.0,82.8102,82.8538,82.7753,82.8102,12411.0
2017-12-05 13:40:00,94.94,95.03,94.89,94.99,29163.0,82.8102,82.8887,82.7665,82.8538,29163.0
2017-12-05 13:50:00,94.99,95.02,94.93,95.0,68143.0,82.8538,82.8799,82.8014,82.8625,68143.0
2017-12-05 14:00:00,95.02,95.06,94.88,94.98,26754.0,82.8799,82.9148,82.7578,82.845,26754.0
2017-12-05 14:10:00,94.98,95.01,94.89,94.95,53194.0,82.845,82.8712,82.7665,82.8189,53194.0
2017-12-05 14:20:00,94.95,94.96,94.63,94.7,25782.0,82.8189,82.8276,82.5398,82.6008,25782.0
2017-12-05 14:30:00,94.72,94.85,94.64,94.71,23882.0,82.6183,82.7317,82.5485,82.6095,23882.0
2017-12-05 14:40:00,94.73,94.8,94.68,94.74,17347.0,82.627,82.688,82.5834,82.6357,17347.0
2017-12-05 14:50:00,94.75,94.83,94.72,94.81,22091.0,82.6444,82.7142,82.6183,82.6968,22091.0
2017-12-05 15:00:00,94.83,94.87,94.77,94.81,30632.0,82.7142,82.7491,82.6619,82.6968,30632.0
2017-12-05 15:10:00,94.8,94.97,94.78,94.96,40885.0,82.688,82.8363,82.6706,82.8276,40885.0
2017-12-05 15:20:00,94.96,95.1,94.92,95.08,36557.0,82.8276,82.9497,82.7927,82.9323,36557.0
2017-12-05 15:30:00,95.07,95.11,95.04,95.06,55572.0,82.9235,82.9584,82.8974,82.9148,55572.0
2017-12-05 15:40:00,95.05,95.17,95.03,95.11,79648.0,82.9061,83.0108,82.8887,82.9584,79648.0
2017-12-05 15:50:00,95.1,95.23,95.07,95.17,268205.0,82.9497,83.0631,82.9235,83.0108,268205.0
2017-12-06 09:30:00,94.96,95.12,94.72,95.12,25317.0,82.8276,82.9672,82.6183,82.9672,25317.0
2017-12-06 09:40:00,95.11,95.24,95.04,95.06,23965.0,82.9584,83.0718,82.8974,82.9148,23965.0
2017-12-06 09:50:00,95.03,95.11,94.86,95.04,13753.0,82.8887,82.9584,82.7404,82.8974,13753.0
2017-12-06 10:00:00,95.06,95.17,94.97,95.1,20856.0,82.9148,83.0108,82.8363,82.9497,20856.0
2017-12-06 10:10:00,95.07,95.18,95.04,95.06,11619.0,82.9235,83.0195,82.8974,82.9148,11619.0
2017-12-06 10:20:00,94.99,94.99,94.47,94.52,16935.0,82.8538,82.8538,82.4002,82.4438,16935.0
2017-12-06 10:30:00,94.5,94.61,94.49,94.55,20910.0,82.4264,82.5223,82.4176,82.47,20910.0
2017-12-06 10:40:00,94.57,94.7,94.52,94.66,13299.0,82.4874,82.6008,82.4438,82.5659,13299.0
2017-12-06 10:50:00,94.64,94.68,94.47,94.51,37297.0,82.5485,82.5834,82.4002,82.4351,37297.0
2017-12-06 11:00:00,94.52,94.53,94.43,94.48,13441.0,82.4438,82.4525,82.3653,82.4089,13441.0
2017-12-06 11:10:00,94.49,94.6,94.49,94.6,10593.0,82.4176,82.5136,82.4176,82.5136,10593.0
2017-12-06 11:20:00,94.6,94.87,94.58,94.82,17224.0,82.5136,82.7491,82.4962,82.7055,17224.0
2017-12-06 11:30:00,94.83,94.83,94.67,94.76,15280.0,82.7142,82.7142,82.5747,82.6532,15280.0
2017-12-06 11:40:00,94.77,94.9,94.74,94.89,14584.0,82.6619,82.7753,82.6357,82.7665,14584.0
2017-12-06 11:50:00,94.89,94.98,94.87,94.98,13464.0,82.7665,82.845,82.7491,82.845,13464.0
2017-12-06 12:00:00,94.99,95.11,94.97,95.11,13901.0,82.8538,82.9584,82.8363,82.9584,13901.0
2017-12-06 12:10:00,95.11,95.18,94.99,95.01,38630.0,82.9584,83.0195,82.8538,82.8712,38630.0
2017-12-06 12:20:00,95.02,95.14,95.0,95.12,19229.0,82.8799,82.9846,82.8625,82.9672,19229.0
2017-12-06 12:30:00,95.12,95.2,95.11,95.17,40415.0,82.9672,83.0369,82.9584,83.0108,40415.0
2017-12-06 12:40:00,95.15,95.17,95.09,95.15,13064.0,82.9933,83.0108,82.941,82.9933,13064.0
2017-12-06 12:50:00,95.15,95.19,95.14,95.18,16855.0,82.9933,83.0282,82.9846,83.0195,16855.0
2017-12-06 13:00:00,95.18,95.23,95.1,95.2,17319.0,83.0195,83.0631,82.9497,83.0369,17319.0
2017-12-06 13:10:00,95.2,95.26,95.2,95.24,10821.0,83.0369,83.0893,83.0369,83.0718,10821.0
2017-12-06 13:20:00,95.24,95.29,95.23,95.29,6009.0,83.0718,83.1154,83.0631,83.1154,6009.0
2017-12-06 13:30:00,95.28,95.37,95.28,95.36,11001.0,83.1067,83.1852,83.1067,83.1765,11001.0
2017-12-06 13:40:00,95.36,95.4,95.35,95.39,7038.0,83.1765,83.2114,83.1678,83.2027,7038.0
2017-12-06 13:50:00,95.4,95.41,95.25,95.28,13408.0,83.2114,83.2201,83.0805,83.1067,13408.0
2017-12-06 14:00:00,95.28,95.38,95.28,95.35,34372.0,83.1067,83.1939,83.1067,83.1678,34372.0
2017-12-06 14:10:00,95.34,95.35,95.19,95.27,65149.0,83.1591,83.1678,83.0282,83.098,65149.0
2017-12-06 14:20:00,95.27,95.31,95.25,95.29,12475.0,83.098,83.1329,83.0805,83.1154,12475.0
2017-12-06 14:30:00,95.29,95.46,95.27,95.37,38597.0,83.1154,83.2637,83.098,83.1852,38597.0
2017-12-06 14:40:00,95.36,95.46,95.36,95.43,20550.0,83.1765,83.2637,83.1765,83.2376,20550.0
2017-12-06 14:50:00,95.43,95.47,95.42,95.47,11086.0,83.2376,83.2724,83.2288,83.2724,11086.0
2017-12-06 15:00:00,95.47,95.54,95.45,95.5,19186.0,83.2724,83.3335,83.255,83.2986,19186.0
2017-12-06 15:10:00,95.5,95.54,95.49,95.53,24888.0,83.2986,83.3335,83.2899,83.3248,24888.0
2017-12-06 15:20:00,95.52,95.52,95.34,95.37,34665.0,83.3161,83.3161,83.1591,83.1852,34665.0
2017-12-06 15:30:00,95.37,95.41,95.3,95.41,55335.0,83.1852,83.2201,83.1242,83.2201,55335.0
2017-12-06 15:40:00,95.4,95.52,95.35,95.35,50387.0,83.2114,83.3161,83.1678,83.1678,50387.0
2017-12-06 15:50:00,95.34,95.4,95.25,95.29,260888.0,83.1591,83.2114,83.0805,83.1154,260888.0
2017-12-07 09:30:00,95.43,95.59,95.2,95.3,18295.0,83.2376,83.3771,83.0369,83.1242,18295.0
2017-12-07 09:40:00,95.3,95.6,95.28,95.48,24664.0,83.1242,83.3858,83.1067,83.2812,24664.0
2017-12-07 09:50:00,95.48,95.5,95.36,95.46,13525.0,83.2812,83.2986,83.1765,83.2637,13525.0
2017-12-07 10:00:00,95.45,95.59,95.39,95.46,32620.0,83.255,83.3771,83.2027,83.2637,32620.0
2017-12-07 10:10:00,95.48,95.61,95.47,95.48,9636.0,83.2812,83.3946,83.2724,83.2812,9636.0
2017-12-07 10:20:00,95.46,95.54,95.41,95.5,10819.0,83.2637,83.3335,83.2201,83.2986,10819.0
2017-12-07 10:30:00,95.5,95.58,95.43,95.48,19027.0,83.2986,83.3684,83.2376,83.2812,19027.0
2017-12-07 10:40:00,95.46,95.59,95.46,95.55,5235.0,83.2637,83.3771,83.2637,83.3422,5235.0
2017-12-07 10:50:00,95.55,95.55,95.42,95.48,27589.0,83.3422,83.3422,83.2288,83.2812,27589.0
2017-12-07 11:00:00,95.48,95.58,95.46,95.56,26473.0,83.2812,83.3684,83.2637,83.3509,26473.0
2017-12-07 11:10:00,95.55,95.68,95.54,95.67,14424.0,83.3422,83.4556,83.3335,83.4469,14424.0
2017-12-07 11:20:00,95.66,95.78,95.66,95.78,10629.0,83.4382,83.5428,83.4382,83.5428,10629.0
2017-12-07 11:30:00,95.76,95.78,95.7,95.7,36612.0,83.5254,83.5428,83.4731,83.4731,36612.0
2017-12-07 11:40:00,95.71,95.75,95.64,95.75,29447.0,83.4818,83.5167,83.4207,83.5167,29447.0
2017-12-07 11:50:00,95.76,95.78,95.59,95.63,31181.0,83.5254,83.5428,83.3771,83.412,31181.0
2017-12-07 12:00:00,95.6,95.62,95.58,95.6,11764.0,83.3858,83.4033,83.3684,83.3858,11764.0
2017-12-07 12:10:00,95.6,95.6,95.5,95.51,7143.0,83.3858,83.3858,83.2986,83.3073,7143.0
2017-12-07 12:20:00,95.51,95.53,95.49,95.5,4810.0,83.3073,83.3248,83.2899,83.2986,4810.0
2017-12-07 12:30:00,95.52,95.54,95.5,95.54,10249.0,83.3161,83.3335,83.2986,83.3335,10249.0
2017-12-07 12:40:00,95.54,95.81,95.54,95.69,55494.0,83.3335,83.569,83.3335,83.4643,55494.0
2017-12-07 12:50:00,95.67,95.72,95.55,95.72,18695.0,83.4469,83.4905,83.3422,83.4905,18695.0
2017-12-07 13:00:00,95.72,95.77,95.68,95.75,21663.0,83.4905,83.5341,83.4556,83.5167,21663.0
2017-12-07 13:10:00,95.75,95.75,95.69,95.73,9370.0,83.5167,83.5167,83.4643,83.4992,9370.0
2017-12-07 13:20:00,95.72,95.76,95.7,95.72,13158.0,83.4905,83.5254,83.4731,83.4905,13158.0
2017-12-07 13:30:00,95.73,95.74,95.69,95.72,11730.0,83.4992,83.5079,83.4643,83.4905,11730.0
2017-12-07 13:40:00,95.73,95.76,95.68,95.7,24923.0,83.4992,83.5254,83.4556,83.4731,24923.0
2017-12-07 13:50:00,95.68,95.73,95.63,95.67,12265.0,83.4556,83.4992,83.412,83.4469,12265.0
2017-12-07 14:00:00,95.68,95.68,95.58,95.58,7228.0,83.4556,83.4556,83.3684,83.3684,7228.0
2017-12-07 14:10:00,95.58,95.6,95.52,95.58,10577.0,83.3684,83.3858,83.3161,83.3684,10577.0
2017-12-07 14:20:00,95.59,95.61,95.5,95.52,13971.0,83.3771,83.3946,83.2986,83.3161,13971.0
2017-12-07 14:30:00,95.51,95.72,95.5,95.72,19721.0,83.3073,83.4905,83.2986,83.4905,19721.0
2017-12-07 14:40:00,95.72,95.73,95.67,95.73,17396.0,83.4905,83.4992,83.4469,83.4992,17396.0
2017-12-07 14:50:00,95.73,96.01,95.71,95.99,48429.0,83.4992,83.7434,83.4818,83.726,48429.0
2017-12-07 15:00:00,95.94,96.0,95.71,95.71,62215.0,83.6824,83.7347,83.4818,83.4818,62215.0
2017-12-07 15:10:00,95.74,95.78,95.65,95.66,12108.0,83.5079,83.5428,83.4294,83.4382,12108.0
2017-12-07 15:20:00,95.66,96.01,95.62,95.74,98019.0,83.4382,83.7434,83.4033,83.5079,98019.0
2017-12-07 15:30:00,95.74,95.92,95.72,95.92,47997.0,83.5079,83.6649,83.4905,83.6649,47997.0
2017-12-07 15:40:00,95.91,96.01,95.74,95.81,77873.0,83.6562,83.7434,83.5079,83.569,77873.0
2017-12-07 15:50:00,95.83,96.0,95.76,95.87,288105.0,83.5864,83.7347,83.5254,83.6213,288105.0
2017-12-08 09:30:00,96.17,96.44,95.95,96.15,16447.0,83.883,84.1185,83.6911,83.8656,16447.0
2017-12-08 09:40:00,96.16,96.21,96.05,96.15,12846.0,83.8743,83.9179,83.7783,83.8656,12846.0
2017-12-08 09:50:00,96.16,96.23,95.94,95.94,20358.0,83.8743,83.9353,83.6824,83.6824,20358.0
2017-12-08 10:00:00,95.95,95.95,95.79,95.8,15320.0,83.6911,83.6911,83.5516,83.5603,15320.0
2017-12-08 10:10:00,95.81,95.89,95.78,95.87,8569.0,83.569,83.6388,83.5428,83.6213,8569.0
2017-12-08 10:20:00,95.88,95.95,95.86,95.89,11945.0,83.6301,83.6911,83.6126,83.6388,11945.0
2017-12-08 10:30:00,95.9,95.9,95.81,95.84,10847.0,83.6475,83.6475,83.569,83.5952,10847.0
2017-12-08 10:40:00,95.87,95.98,95.87,95.91,11046.0,83.6213,83.7173,83.6213,83.6562,11046.0
2017-12-08 10:50:00,95.93,95.93,95.81,95.86,10500.0,83.6737,83.6737,83.569,83.6126,10500.0
2017-12-08 11:00:00,95.85,95.86,95.74,95.74,9593.0,83.6039,83.6126,83.5079,83.5079,9593.0
2017-12-08 11:10:00,95.73,95.75,95.65,95.67,10006.0,83.4992,83.5167,83.4294,83.4469,10006.0
2017-12-08 11:20:00,95.65,95.67,95.51,95.54,10591.0,83.4294,83.4469,83.3073,83.3335,10591.0
2017-12-08 11:30:00,95.53,95.6,95.53,95.59,25610.0,83.3248,83.3858,83.3248,83.3771,25610.0
2017-12-08 11:40:00,95.59,95.66,95.57,95.59,10086.0,83.3771,83.4382,83.3597,83.3771,10086.0
2017-12-08 11:50:00,95.61,95.65,95.59,95.6,11524.0,83.3946,83.4294,83.3771,83.3858,11524.0
2017-12-08 12:00:00,95.59,95.66,95.57,95.65,6634.0,83.3771,83.4382,83.3597,83.4294,6634.0
2017-12-08 12:10:00,95.66,95.7,95.66,95.7,4229.0,83.4382,83.4731,83.4382,83.4731,4229.0
2017-12-08 12:20:00,95.7,95.74,95.68,95.7,7106.0,83.4731,83.5079,83.4556,83.4731,7106.0
2017-12-08 12:30:00,95.69,95.72,95.67,95.69,17258.0,83.4643,83.4905,83.4469,83.4643,17258.0
2017-12-08 12:40:00,95.69,95.71,95.64,95.64,7466.0,83.4643,83.4818,83.4207,83.4207,7466.0
2017-12-08 12:50:00,95.62,95.65,95.6,95.63,8521.0,83.4033,83.4294,83.3858,83.412,8521.0
2017-12-08 13:00:00,95.64,95.66,95.63,95.65,4963.0,83.4207,83.4382,83.412,83.4294,4963.0
2017-12-08 13:10:00,95.66,95.72,95.66,95.72,11857.0,83.4382,83.4905,83.4382,83.4905,11857.0
2017-12-08 13:20:00,95.73,95.79,95.71,95.72,13490.0,83.4992,83.5516,83.4818,83.4905,13490.0
2017-12-08 13:30:00,95.71,95.75,95.7,95.73,3150.0,83.4818,83.5167,83.4731,83.4992,3150.0
2017-12-08 13:40:00,95.74,95.74,95.7,95.7,13364.0,83.5079,83.5079,83.4731,83.4731,13364.0
2017-12-08 13:50:00,95.69,95.88,95.69,95.83,9602.0,83.4643,83.6301,83.4643,83.5864,9602.0
2017-12-08 14:00:00,95.85,95.94,95.82,95.83,13107.0,83.6039,83.6824,83.5777,83.5864,13107.0
2017-12-08 14:10:00,95.84,95.89,95.81,95.86,7883.0,83.5952,83.6388,83.569,83.6126,7883.0
2017-12-08 14:20:00,95.83,95.83,95.7,95.7,22761.0,83.5864,83.5864,83.4731,83.4731,22761.0
2017-12-08 14:30:00,95.73,95.83,95.7,95.83,41101.0,83.4992,83.5864,83.4731,83.5864,41101.0
2017-12-08 14:40:00,95.84,95.86,95.75,95.77,14463.0,83.5952,83.6126,83.5167,83.5341,14463.0
2017-12-08 14:50:00,95.81,95.81,95.71,95.72,7536.0,83.569,83.569,83.4818,83.4905,7536.0
2017-12-08 15:00:00,95.72,95.77,95.69,95.76,15002.0,83.4905,83.5341,83.4643,83.5254,15002.0
2017-12-08 15:10:00,95.75,95.83,95.7,95.83,32054.0,83.5167,83.5864,83.4731,83.5864,32054.0
2017-12-08 15:20:00,95.81,95.84,95.77,95.77,18568.0,83.569,83.5952,83.5341,83.5341,18568.0
2017-12-08 15:30:00,95.78,95.81,95.76,95.8,37632.0,83.5428,83.569,83.5254,83.5603,37632.0
2017-12-08 15:40:00,95.8,95.8,95.68,95.7,62167.0,83.5603,83.5603,83.4556,83.4731,62167.0
2017-12-08 15:50:00,95.71,95.81,95.67,95.8,165966.0,83.4818,83.569,83.4469,83.5603,165966.0
2017-12-11 09:30:00,96.04,96.04,95.51,95.96,22016.0,83.7696,83.7696,83.3073,83.6998,22016.0
2017-12-11 09:40:00,95.87,95.88,95.62,95.71,10845.0,83.6213,83.6301,83.4033,83.4818,10845.0
2017-12-11 09:50:00,95.71,95.78,95.66,95.77,21483.0,83.4818,83.5428,83.4382,83.5341,21483.0
2017-12-11 10:00:00,95.81,95.81,95.68,95.74,19425.0,83.569,83.569,83.4556,83.5079,19425.0
2017-12-11 10:10:00,95.75,95.76,95.6,95.61,11307.0,83.5167,83.5254,83.3858,83.3946,11307.0
2017-12-11 10:20:00,95.6,95.62,95.34,95.39,24019.0,83.3858,83.4033,83.1591,83.2027,24019.0
2017-12-11 10:30:00,95.39,95.55,95.37,95.39,14335.0,83.2027,83.3422,83.1852,83.2027,14335.0
2017-12-11 10:40:00,95.38,95.42,95.25,95.26,12441.0,83.1939,83.2288,83.0805,83.0893,12441.0
2017-12-11 10:50:00,95.25,95.28,95.15,95.18,23476.0,83.0805,83.1067,82.9933,83.0195,23476.0
2017-12-11 11:00:00,95.21,95.24,95.13,95.17,12227.0,83.0457,83.0718,82.9759,83.0108,12227.0
2017-12-11 11:10:00,95.17,95.38,95.14,95.31,12107.0,83.0108,83.1939,82.9846,83.1329,12107.0
2017-12-11 11:20:00,95.3,95.4,95.28,95.38,9950.0,83.1242,83.2114,83.1067,83.1939,9950.0
2017-12-11 11:30:00,95.38,95.38,95.31,95.33,10401.0,83.1939,83.1939,83.1329,83.1503,10401.0
2017-12-11 11:40:00,95.36,95.41,95.34,95.37,12000.0,83.1765,83.2201,83.1591,83.1852,12000.0
2017-12-11 11:50:00,95.37,95.55,95.31,95.52,10049.0,83.1852,83.3422,83.1329,83.3161,10049.0
2017-12-11 12:00:00,95.51,95.8,95.51,95.78,27379.0,83.3073,83.5603,83.3073,83.5428,27379.0
2017-12-11 12:10:00,95.76,95.81,95.63,95.71,18712.0,83.5254,83.569,83.412,83.4818,18712.0
2017-12-11 12:20:00,95.68,95.78,95.65,95.65,23329.0,83.4556,83.5428,83.4294,83.4294,23329.0
2017-12-11 12:30:00,95.65,95.74,95.64,95.7,36281.0,83.4294,83.5079,83.4207,83.4731,36281.0
2017-12-11 12:40:00,95.69,95.73,95.64,95.66,12515.0,83.4643,83.4992,83.4207,83.4382,12515.0
2017-12-11 12:50:00,95.66,95.7,95.62,95.66,9730.0,83.4382,83.4731,83.4033,83.4382,9730.0
2017-12-11 13:00:00,95.63,95.64,95.54,95.59,11275.0,83.412,83.4207,83.3335,83.3771,11275.0
2017-12-11 13:10:00,95.62,95.63,95.53,95.53,12935.0,83.4033,83.412,83.3248,83.3248,12935.0
2017-12-11 13:20:00,95.53,95.56,95.34,95.53,20476.0,83.3248,83.3509,83.1591,83.3248,20476.0
2017-12-11 13:30:00,95.5,95.59,95.45,95.52,13701.0,83.2986,83.3771,83.255,83.3161,13701.0
2017-12-11 13:40:00,95.51,95.56,95.48,95.5,9734.0,83.3073,83.3509,83.2812,83.2986,9734.0
2017-12-11 13:50:00,95.5,95.52,95.42,95.45,14232.0,83.2986,83.3161,83.2288,83.255,14232.0
2017-12-11 14:00:00,95.46,95.67,95.46,95.67,30309.0,83.2637,83.4469,83.2637,83.4469,30309.0
2017-12-11 14:10:00,95.66,95.71,95.53,95.53,22140.0,83.4382,83.4818,83.3248,83.3248,22140.0
2017-12-11 14:20:00,95.58,95.74,95.57,95.67,13918.0,83.3684,83.5079,83.3597,83.4469,13918.0
2017-12-11 14:30:00,95.65,95.75,95.62,95.7,8920.0,83.4294,83.5167,83.4033,83.4731,8920.0
2017-12-11 14:40:00,95.74,95.74,95.63,95.67,16768.0,83.5079,83.5079,83.412,83.4469,16768.0
2017-12-11 14:50:00,95.66,95.7,95.61,95.61,16034.0,83.4382,83.4731,83.3946,83.3946,16034.0
2017-12-11 15:00:00,95.6,95.65,95.56,95.65,16108.0,83.3858,83.4294,83.3509,83.4294,16108.0
2017-12-11 15:10:00,95.64,95.68,95.59,95.59,16173.0,83.4207,83.4556,83.3771,83.3771,16173.0
2017-12-11 15:20:00,95.6,95.66,95.59,95.63,19975.0,83.3858,83.4382,83.3771,83.412,19975.0
2017-12-11 15:30:00,95.63,95.74,95.63,95.72,27263.0,83.412,83.5079,83.412,83.4905,27263.0
2017-12-11 15:40:00,95.73,95.81,95.72,95.74,68939.0,83.4992,83.569,83.4905,83.5079,68939.0
2017-12-11 15:50:00,95.74,95.85,95.73,95.84,136063.0,83.5079,83.6039,83.4992,83.5952,136063.0
2017-12-12 09:30:00,95.4,95.82,94.11,95.7,39207.0,83.2114,83.5777,82.0862,83.4731,39207.0
2017-12-12 09:40:00,95.65,95.87,95.5,95.52,25747.0,83.4294,83.6213,83.2986,83.3161,25747.0
2017-12-12 09:50:00,95.56,95.7,95.37,95.7,21505.0,83.3509,83.4731,83.1852,83.4731,21505.0
2017-12-12 10:00:00,95.68,95.7,95.35,95.39,18230.0,83.4556,83.4731,83.1678,83.2027,18230.0
2017-12-12 10:10:00,95.41,95.43,95.14,95.2,22980.0,83.2201,83.2376,82.9846,83.0369,22980.0
2017-12-12 10:20:00,95.22,95.26,95.13,95.17,24446.0,83.0544,83.0893,82.9759,83.0108,24446.0
2017-12-12 10:30:00,95.18,95.34,95.16,95.29,34765.0,83.0195,83.1591,83.002,83.1154,34765.0
2017-12-12 10:40:00,95.31,95.32,94.99,95.13,25011.0,83.1329,83.1416,82.8538,82.9759,25011.0
2017-12-12 10:50:00,95.13,95.17,95.01,95.01,26358.0,82.9759,83.0108,82.8712,82.8712,26358.0
2017-12-12 11:00:00,95.02,95.13,95.01,95.05,57820.0,82.8799,82.9759,82.8712,82.9061,57820.0
2017-12-12 11:10:00,95.08,95.1,95.01,95.06,32465.0,82.9323,82.9497,82.8712,82.9148,32465.0
2017-12-12 11:20:00,95.08,95.18,94.79,94.94,103951.0,82.9323,83.0195,82.6793,82.8102,103951.0
2017-12-12 11:30:00,94.96,95.09,94.87,95.03,69525.0,82.8276,82.941,82.7491,82.8887,69525.0
2017-12-12 11:40:00,95.02,95.05,94.88,94.92,44244.0,82.8799,82.9061,82.7578,82.7927,44244.0
2017-12-12 11:50:00,94.94,94.98,94.88,94.92,79996.0,82.8102,82.845,82.7578,82.7927,79996.0
2017-12-12 12:00:00,94.91,94.96,94.86,94.91,63884.0,82.784,82.8276,82.7404,82.784,63884.0
2017-12-12 12:10:00,94.91,95.0,94.87,94.96,20395.0,82.784,82.8625,82.7491,82.8276,20395.0
2017-12-12 12:20:00,94.98,95.25,94.98,95.05,27015.0,82.845,83.0805,82.845,82.9061,27015.0
2017-12-12 12:30:00,95.06,95.08,94.92,94.92,22263.0,82.9148,82.9323,82.7927,82.7927,22263.0
2017-12-12 12:40:00,94.95,94.99,94.93,94.94,16911.0,82.8189,82.8538,82.8014,82.8102,16911.0
2017-12-12 12:50:00,94.95,94.96,94.7,94.73,37964.0,82.8189,82.8276,82.6008,82.627,37964.0
2017-12-12 13:00:00,94.75,94.78,94.67,94.7,31032.0,82.6444,82.6706,82.5747,82.6008,31032.0
2017-12-12 13:10:00,94.73,94.79,94.7,94.76,20806.0,82.627,82.6793,82.6008,82.6532,20806.0
2017-12-12 13:20:00,94.78,94.78,94.75,94.77,21517.0,82.6706,82.6706,82.6444,82.6619,21517.0
2017-12-12 13:30:00,94.76,94.82,94.75,94.79,18302.0,82.6532,82.7055,82.6444,82.6793,18302.0
2017-12-12 13:40:00,94.76,94.83,94.76,94.83,14615.0,82.6532,82.7142,82.6532,82.7142,14615.0
2017-12-12 13:50:00,94.83,94.83,94.66,94.67,44137.0,82.7142,82.7142,82.5659,82.5747,44137.0
2017-12-12 14:00:00,94.64,94.74,94.53,94.68,43592.0,82.5485,82.6357,82.4525,82.5834,43592.0
2017-12-12 14:10:00,94.68,94.78,94.66,94.7,65900.0,82.5834,82.6706,82.5659,82.6008,65900.0
2017-12-12 14:20:00,94.72,94.8,94.68,94.74,46029.0,82.6183,82.688,82.5834,82.6357,46029.0
2017-12-12 14:30:00,94.73,94.76,94.63,94.63,24956.0,82.627,82.6532,82.5398,82.5398,24956.0
2017-12-12 14:40:00,94.64,94.67,94.59,94.64,27256.0,82.5485,82.5747,82.5049,82.5485,27256.0
2017-12-12 14:50:00,94.64,94.75,94.6,94.67,79416.0,82.5485,82.6444,82.5136,82.5747,79416.0
2017-12-12 15:00:00,94.67,94.78,94.67,94.7,39915.0,82.5747,82.6706,82.5747,82.6008,39915.0
2017-12-12 15:10:00,94.7,94.71,94.63,94.66,25930.0,82.6008,82.6095,82.5398,82.5659,25930.0
2017-12-12 15:20:00,94.67,94.7,94.58,94.58,32807.0,82.5747,82.6008,82.4962,82.4962,32807.0
2017-12-12 15:30:00,94.59,94.6,94.46,94.52,61461.0,82.5049,82.5136,82.3915,82.4438,61461.0
2017-12-12 15:40:00,94.51,94.51,94.35,94.36,97445.0,82.4351,82.4351,82.2955,82.3043,97445.0
2017-12-12 15:50:00,94.35,94.37,94.23,94.24,245828.0,82.2955,82.313,82.1909,82.1996,245828.0
2017-12-13 09:30:00,94.07,94.64,93.98,94.36,65713.0,82.0513,82.5485,81.9728,82.3043,65713.0
2017-12-13 09:40:00,94.35,94.57,94.35,94.53,28248.0,82.2955,82.4874,82.2955,82.4525,28248.0
2017-12-13 09:50:00,94.54,94.64,94.36,94.56,64933.0,82.4613,82.5485,82.3043,82.4787,64933.0
2017-12-13 10:00:00,94.51,94.64,94.47,94.56,32647.0,82.4351,82.5485,82.4002,82.4787,32647.0
2017-12-13 10:10:00,94.59,94.81,94.54,94.8,25478.0,82.5049,82.6968,82.4613,82.688,25478.0
2017-12-13 10:20:00,94.81,94.91,94.74,94.87,22674.0,82.6968,82.784,82.6357,82.7491,22674.0
2017-12-13 10:30:00,94.89,95.03,94.78,95.0,28519.0,82.7665,82.8887,82.6706,82.8625,28519.0
2017-12-13 10:40:00,95.02,95.13,94.94,95.01,21778.0,82.8799,82.9759,82.8102,82.8712,21778.0
2017-12-13 10:50:00,95.04,95.18,95.03,95.12,16007.0,82.8974,83.0195,82.8887,82.9672,16007.0
2017-12-13 11:00:00,95.15,95.17,95.08,95.11,21062.0,82.9933,83.0108,82.9323,82.9584,21062.0
2017-12-13 11:10:00,95.09,95.13,94.99,95.02,10525.0,82.941,82.9759,82.8538,82.8799,10525.0
2017-12-13 11:20:00,95.02,95.04,94.97,95.0,11852.0,82.8799,82.8974,82.8363,82.8625,11852.0
2017-12-13 11:30:00,95.02,95.02,94.66,94.7,32324.0,82.8799,82.8799,82.5659,82.6008,32324.0
2017-12-13 11:40:00,94.7,94.72,94.66,94.72,22590.0,82.6008,82.6183,82.5659,82.6183,22590.0
2017-12-13 11:50:00,94.73,94.74,94.64,94.7,15975.0,82.627,82.6357,82.5485,82.6008,15975.0
2017-12-13 12:00:00,94.69,94.73,94.64,94.68,16106.0,82.5921,82.627,82.5485,82.5834,16106.0
2017-12-13 12:10:00,94.64,94.67,94.41,94.53,31243.0,82.5485,82.5747,82.3479,82.4525,31243.0
2017-12-13 12:20:00,94.51,94.73,94.51,94.68,8787.0,82.4351,82.627,82.4351,82.5834,8787.0
2017-12-13 12:30:00,94.67,94.7,94.52,94.52,21838.0,82.5747,82.6008,82.4438,82.4438,21838.0
2017-12-13 12:40:00,94.52,94.54,94.38,94.38,16527.0,82.4438,82.4613,82.3217,82.3217,16527.0
2017-12-13 12:50:00,94.41,94.46,94.41,94.43,8902.0,82.3479,82.3915,82.3479,82.3653,8902.0
2017-12-13 13:00:00,94.45,94.48,94.34,94.41,20246.0,82.3828,82.4089,82.2868,82.3479,20246.0
2017-12-13 13:10:00,94.41,94.42,94.25,94.25,9972.0,82.3479,82.3566,82.2083,82.2083,9972.0
2017-12-13 13:20:00,94.26,94.35,94.26,94.35,13711.0,82.217,82.2955,82.217,82.2955,13711.0
2017-12-13 13:30:00,94.34,94.37,94.21,94.21,17308.0,82.2868,82.313,82.1734,82.1734,17308.0
2017-12-13 13:40:00,94.22,94.23,94.1,94.14,25976.0,82.1821,82.1909,82.0775,82.1124,25976.0
2017-12-13 13:50:00,94.15,94.27,94.15,94.19,17757.0,82.1211,82.2258,82.1211,82.156,17757.0
2017-12-13 14:00:00,94.18,94.52,94.09,94.49,40127.0,82.1473,82.4438,82.0688,82.4176,40127.0
2017-12-13 14:10:00,94.51,94.51,94.34,94.4,21487.0,82.4351,82.4351,82.2868,82.3391,21487.0
2017-12-13 14:20:00,94.44,94.45,94.35,94.4,13437.0,82.374,82.3828,82.2955,82.3391,13437.0
2017-12-13 14:30:00,94.38,94.53,94.38,94.45,18369.0,82.3217,82.4525,82.3217,82.3828,18369.0
2017-12-13 14:40:00,94.45,94.55,94.45,94.51,16899.0,82.3828,82.47,82.3828,82.4351,16899.0
2017-12-13 14:50:00,94.52,94.52,94.42,94.45,42689.0,82.4438,82.4438,82.3566,82.3828,42689.0
2017-12-13 15:00:00,94.44,94.48,94.35,94.4,26689.0,82.374,82.4089,82.2955,82.3391,26689.0
2017-12-13 15:10:00,94.4,94.56,94.35,94.52,18940.0,82.3391,82.4787,82.2955,82.4438,18940.0
2017-12-13 15:20:00,94.53,94.59,94.43,94.45,24724.0,82.4525,82.5049,82.3653,82.3828,24724.0
2017-12-13 15:30:00,94.46,94.53,94.41,94.41,53939.0,82.3915,82.4525,82.3479,82.3479,53939.0
2017-12-13 15:40:00,94.41,94.41,94.29,94.36,59175.0,82.3479,82.3479,82.2432,82.3043,59175.0
2017-12-13 15:50:00,94.35,94.35,94.21,94.27,119387.0,82.2955,82.2955,82.1734,82.2258,119387.0
2017-12-14 09:30:00,94.04,94.22,93.88,93.88,23677.0,82.2793,82.4368,82.1393,82.1393,23677.0
2017-12-14 09:40:00,93.93,94.4,93.89,94.32,15597.0,82.183,82.5943,82.148,82.5243,15597.0
2017-12-14 09:50:00,94.33,94.35,94.24,94.31,7523.0,82.533,82.5505,82.4543,82.5155,7523.0
2017-12-14 10:00:00,94.36,94.37,94.12,94.12,14416.0,82.5593,82.568,82.3493,82.3493,14416.0
2017-12-14 10:10:00,94.15,94.18,93.99,93.99,19008.0,82.3755,82.4018,82.2355,82.2355,19008.0
2017-12-14 10:20:00,93.99,94.16,93.91,94.0,22598.0,82.2355,82.3843,82.1655,82.2443,22598.0
2017-12-14 10:30:00,94.03,94.1,94.0,94.0,11811.0,82.2705,82.3318,82.2443,82.2443,11811.0
2017-12-14 10:40:00,94.05,94.21,94.05,94.18,36994.0,82.288,82.428,82.288,82.4018,36994.0
2017-12-14 10:50:00,94.25,94.3,94.15,94.2,21176.0,82.463,82.5068,82.3755,82.4193,21176.0
2017-12-14 11:00:00,94.18,94.27,94.13,94.15,22979.0,82.4018,82.4805,82.358,82.3755,22979.0
2017-12-14 11:10:00,94.13,94.21,94.08,94.15,26658.0,82.358,82.428,82.3143,82.3755,26658.0
2017-12-14 11:20:00,94.13,94.3,94.13,94.27,89021.0,82.358,82.5068,82.358,82.4805,89021.0
2017-12-14 11:30:00,94.27,94.46,94.19,94.31,78183.0,82.4805,82.6468,82.4105,82.5155,78183.0
2017-12-14 11:40:00,94.31,94.33,94.19,94.21,19918.0,82.5155,82.533,82.4105,82.428,19918.0
2017-12-14 11:50:00,94.26,94.42,94.23,94.35,17806.0,82.4718,82.6118,82.4455,82.5505,17806.0
2017-12-14 12:00:00,94.34,94.43,94.28,94.32,12786.0,82.5418,82.6205,82.4893,82.5243,12786.0
2017-12-14 12:10:00,94.32,94.39,94.27,94.29,11425.0,82.5243,82.5855,82.4805,82.498,11425.0
2017-12-14 12:20:00,94.3,94.44,94.3,94.41,7877.0,82.5068,82.6293,82.5068,82.603,7877.0
2017-12-14 12:30:00,94.41,94.41,94.36,94.36,11822.0,82.603,82.603,82.5593,82.5593,11822.0
2017-12-14 12:40:00,94.36,94.36,94.13,94.13,28639.0,82.5593,82.5593,82.358,82.358,28639.0
2017-12-14 12:50:00,94.17,94.19,94.1,94.1,14959.0,82.393,82.4105,82.3318,82.3318,14959.0
2017-12-14 13:00:00,94.11,94.15,94.1,94.12,15864.0,82.3405,82.3755,82.3318,82.3493,15864.0
2017-12-14 13:10:00,94.11,94.11,93.9,93.99,21737.0,82.3405,82.3405,82.1568,82.2355,21737.0
2017-12-14 13:20:00,93.96,94.04,93.93,94.01,22545.0,82.2093,82.2793,82.183,82.253,22545.0
2017-12-14 13:30:00,93.98,94.0,93.83,93.83,22507.0,82.2268,82.2443,82.0955,82.0955,22507.0
2017-12-14 13:40:00,93.83,93.95,93.71,93.95,27674.0,82.0955,82.2005,81.9906,82.2005,27674.0
2017-12-14 13:50:00,93.95,94.03,93.9,94.0,15989.0,82.2005,82.2705,82.1568,82.2443,15989.0
2017-12-14 14:00:00,94.04,94.07,93.94,93.95,16069.0,82.2793,82.3055,82.1918,82.2005,16069.0
2017-12-14 14:10:00,93.93,93.93,93.82,93.89,22394.0,82.183,82.183,82.0868,82.148,22394.0
2017-12-14 14:20:00,93.89,93.9,93.65,93.7,39761.0,82.148,82.1568,81.9381,81.9818,39761.0
2017-12-14 14:30:00,93.7,93.87,93.68,93.8,21119.0,81.9818,82.1305,81.9643,82.0693,21119.0
2017-12-14 14:40:00,93.8,93.87,93.73,93.77,16378.0,82.0693,82.1305,82.008,82.043,16378.0
2017-12-14 14:50:00,93.77,93.86,93.7,93.86,18376.0,82.043,82.1218,81.9818,82.1218,18376.0
2017-12-14 15:00:00,93.88,93.95,93.85,93.85,16857.0,82.1393,82.2005,82.113,82.113,16857.0
2017-12-14 15:10:00,93.86,93.96,93.8,93.81,18773.0,82.1218,82.2093,82.0693,82.078,18773.0
2017-12-14 15:20:00,93.81,93.91,93.8,93.8,29626.0,82.078,82.1655,82.0693,82.0693,29626.0
2017-12-14 15:30:00,93.81,93.94,93.81,93.91,37580.0,82.078,82.1918,82.078,82.1655,37580.0
2017-12-14 15:40:00,93.92,93.92,93.75,93.77,47459.0,82.1743,82.1743,82.0255,82.043,47459.0
2017-12-14 15:50:00,93.77,93.77,93.57,93.61,149411.0,82.043,82.043,81.8681,81.9031,149411.0
2017-12-15 09:30:00,93.81,93.9,93.54,93.69,325907.0,82.078,82.1568,81.8418,81.9731,325907.0
2017-12-15 09:40:00,93.69,93.99,93.52,93.96,45795.0,81.9731,82.2355,81.8243,82.2093,45795.0
2017-12-15 09:50:00,93.96,93.99,93.76,93.84,64257.0,82.2093,82.2355,82.0343,82.1043,64257.0
2017-12-15 10:00:00,93.87,94.18,93.78,94.18,27122.0,82.1305,82.4018,82.0518,82.4018,27122.0
2017-12-15 10:10:00,94.17,94.54,94.15,94.51,12195.0,82.393,82.7167,82.3755,82.6905,12195.0
2017-12-15 10:20:00,94.54,94.61,94.4,94.4,12544.0,82.7167,82.778,82.5943,82.5943,12544.0
2017-12-15 10:30:00,94.42,94.54,94.38,94.46,9278.0,82.6118,82.7167,82.5768,82.6468,9278.0
2017-12-15 10:40:00,94.51,94.55,94.49,94.5,8616.0,82.6905,82.7255,82.673,82.6818,8616.0
2017-12-15 10:50:00,94.48,94.58,94.43,94.58,10349.0,82.6643,82.7517,82.6205,82.7517,10349.0
2017-12-15 11:00:00,94.58,94.6,94.4,94.53,11984.0,82.7517,82.7692,82.5943,82.708,11984.0
2017-12-15 11:10:00,94.51,94.81,94.51,94.81,20479.0,82.6905,82.953,82.6905,82.953,20479.0
2017-12-15 11:20:00,94.81,94.87,94.7,94.7,33734.0,82.953,83.0055,82.8567,82.8567,33734.0
2017-12-15 11:30:00,94.73,94.9,94.73,94.9,7998.0,82.883,83.0317,82.883,83.0317,7998.0
2017-12-15 11:40:00,94.87,94.89,94.73,94.74,10895.0,83.0055,83.023,82.883,82.8917,10895.0
2017-12-15 11:50:00,94.77,94.77,94.71,94.71,8158.0,82.918,82.918,82.8655,82.8655,8158.0
2017-12-15 12:00:00,94.69,94.69,94.48,94.51,24194.0,82.848,82.848,82.6643,82.6905,24194.0
2017-12-15 12:10:00,94.51,94.65,94.5,94.6,9507.0,82.6905,82.813,82.6818,82.7692,9507.0
2017-12-15 12:20:00,94.58,94.68,94.54,94.67,22330.0,82.7517,82.8392,82.7167,82.8305,22330.0
2017-12-15 12:30:00,94.66,94.69,94.56,94.6,18176.0,82.8217,82.848,82.7342,82.7692,18176.0
2017-12-15 12:40:00,94.62,94.76,94.6,94.76,5663.0,82.7867,82.9092,82.7692,82.9092,5663.0
2017-12-15 12:50:00,94.74,94.8,94.67,94.71,12684.0,82.8917,82.9442,82.8305,82.8655,12684.0
2017-12-15 13:00:00,94.67,94.68,94.53,94.68,40339.0,82.8305,82.8392,82.708,82.8392,40339.0
2017-12-15 13:10:00,94.67,94.68,94.61,94.63,11102.0,82.8305,82.8392,82.778,82.7955,11102.0
2017-12-15 13:20:00,94.59,94.61,94.54,94.55,8422.0,82.7605,82.778,82.7167,82.7255,8422.0
2017-12-15 13:30:00,94.57,94.57,94.47,94.5,9952.0,82.743,82.743,82.6555,82.6818,9952.0
2017-12-15 13:40:00,94.52,94.65,94.5,94.63,15207.0,82.6993,82.813,82.6818,82.7955,15207.0
2017-12-15 13:50:00,94.63,94.72,94.6,94.7,12932.0,82.7955,82.8742,82.7692,82.8567,12932.0
2017-12-15 14:00:00,94.68,94.83,94.67,94.8,15890.0,82.8392,82.9705,82.8305,82.9442,15890.0
2017-12-15 14:10:00,94.83,94.87,94.74,94.82,9305.0,82.9705,83.0055,82.8917,82.9617,9305.0
2017-12-15 14:20:00,94.81,94.93,94.81,94.93,23101.0,82.953,83.058,82.953,83.058,23101.0
2017-12-15 14:30:00,94.91,94.91,94.83,94.85,14264.0,83.0405,83.0405,82.9705,82.988,14264.0
2017-12-15 14:40:00,94.84,94.91,94.83,94.9,74203.0,82.9792,83.0405,82.9705,83.0317,74203.0
2017-12-15 14:50:00,94.89,94.93,94.7,94.7,19303.0,83.023,83.058,82.8567,82.8567,19303.0
2017-12-15 15:00:00,94.71,94.82,94.7,94.81,16319.0,82.8655,82.9617,82.8567,82.953,16319.0
2017-12-15 15:10:00,94.83,94.91,94.82,94.9,21794.0,82.9705,83.0405,82.9617,83.0317,21794.0
2017-12-15 15:20:00,94.89,94.97,94.89,94.93,24994.0,83.023,83.093,83.023,83.058,24994.0
2017-12-15 15:30:00,94.93,94.94,94.79,94.91,52088.0,83.058,83.0667,82.9355,83.0405,52088.0
2017-12-15 15:40:00,94.89,94.9,94.73,94.75,55202.0,83.023,83.0317,82.883,82.9005,55202.0
2017-12-15 15:50:00,94.75,94.85,94.71,94.84,107590.0,82.9005,82.988,82.8655,82.9792,107590.0
2017-12-18 09:30:00,95.49,95.7,95.1,95.18,56271.0,83.5479,83.7317,83.2067,83.2767,56271.0
2017-12-18 09:40:00,95.17,95.28,95.06,95.15,60414.0,83.268,83.3642,83.1717,83.2505,60414.0
2017-12-18 09:50:00,95.19,95.58,95.15,95.47,18985.0,83.2855,83.6267,83.2505,83.5304,18985.0
2017-12-18 10:00:00,95.46,95.47,95.28,95.47,17173.0,83.5217,83.5304,83.3642,83.5304,17173.0
2017-12-18 10:10:00,95.43,95.46,95.33,95.33,17397.0,83.4954,83.5217,83.408,83.408,17397.0
2017-12-18 10:20:00,95.33,95.37,95.24,95.31,19637.0,83.408,83.4429,83.3292,83.3905,19637.0
2017-12-18 10:30:00,95.33,95.33,95.08,95.17,18047.0,83.408,83.408,83.1892,83.268,18047.0
2017-12-18 10:40:00,95.2,95.44,95.2,95.39,24795.0,83.2942,83.5042,83.2942,83.4604,24795.0
2017-12-18 10:50:00,95.38,95.38,95.28,95.3,12627.0,83.4517,83.4517,83.3642,83.3817,12627.0
2017-12-18 11:00:00,95.23,95.34,95.17,95.34,15548.0,83.3205,83.4167,83.268,83.4167,15548.0
2017-12-18 11:10:00,95.37,95.47,95.32,95.4,33447.0,83.4429,83.5304,83.3992,83.4692,33447.0
2017-12-18 11:20:00,95.41,95.57,95.39,95.55,24247.0,83.4779,83.6179,83.4604,83.6004,24247.0
2017-12-18 11:30:00,95.55,95.63,95.53,95.59,21130.0,83.6004,83.6704,83.5829,83.6354,21130.0
2017-12-18 11:40:00,95.59,95.72,95.56,95.71,22394.0,83.6354,83.7492,83.6092,83.7404,22394.0
2017-12-18 11:50:00,95.7,95.75,95.66,95.74,12585.0,83.7317,83.7754,83.6967,83.7667,12585.0
2017-12-18 12:00:00,95.73,95.74,95.61,95.62,22829.0,83.7579,83.7667,83.6529,83.6617,22829.0
2017-12-18 12:10:00,95.61,95.61,95.55,95.57,17004.0,83.6529,83.6529,83.6004,83.6179,17004.0
2017-12-18 12:20:00,95.55,95.58,95.5,95.52,23806.0,83.6004,83.6267,83.5567,83.5742,23806.0
2017-12-18 12:30:00,95.52,95.52,95.35,95.39,16097.0,83.5742,83.5742,83.4255,83.4604,16097.0
2017-12-18 12:40:00,95.41,95.61,95.41,95.6,18259.0,83.4779,83.6529,83.4779,83.6442,18259.0
2017-12-18 12:50:00,95.6,95.64,95.58,95.6,17838.0,83.6442,83.6792,83.6267,83.6442,17838.0
2017-12-18 13:00:00,95.61,95.62,95.58,95.6,14950.0,83.6529,83.6617,83.6267,83.6442,14950.0
2017-12-18 13:10:00,95.6,95.65,95.57,95.59,12897.0,83.6442,83.6879,83.6179,83.6354,12897.0
2017-12-18 13:20:00,95.58,95.71,95.57,95.68,16146.0,83.6267,83.7404,83.6179,83.7142,16146.0
2017-12-18 13:30:00,95.68,95.68,95.57,95.6,14080.0,83.7142,83.7142,83.6179,83.6442,14080.0
2017-12-18 13:40:00,95.6,95.6,95.4,95.48,17847.0,83.6442,83.6442,83.4692,83.5392,17847.0
2017-12-18 13:50:00,95.45,95.56,95.45,95.55,13416.0,83.5129,83.6092,83.5129,83.6004,13416.0
2017-12-18 14:00:00,95.54,95.55,95.45,95.46,13535.0,83.5917,83.6004,83.5129,83.5217,13535.0
2017-12-18 14:10:00,95.46,95.53,95.38,95.48,16296.0,83.5217,83.5829,83.4517,83.5392,16296.0
2017-12-18 14:20:00,95.48,95.49,95.27,95.33,20874.0,83.5392,83.5479,83.3555,83.408,20874.0
2017-12-18 14:30:00,95.35,95.44,95.32,95.36,19875.0,83.4255,83.5042,83.3992,83.4342,19875.0
2017-12-18 14:40:00,95.36,95.45,95.34,95.34,29025.0,83.4342,83.5129,83.4167,83.4167,29025.0
2017-12-18 14:50:00,95.33,95.46,95.3,95.42,32701.0,83.408,83.5217,83.3817,83.4867,32701.0
2017-12-18 15:00:00,95.41,95.41,95.27,95.29,22174.0,83.4779,83.4779,83.3555,83.373,22174.0
2017-12-18 15:10:00,95.29,95.36,95.23,95.36,28496.0,83.373,83.4342,83.3205,83.4342,28496.0
2017-12-18 15:20:00,95.35,95.38,95.27,95.27,43192.0,83.4255,83.4517,83.3555,83.3555,43192.0
2017-12-18 15:30:00,95.28,95.35,95.28,95.3,44497.0,83.3642,83.4255,83.3642,83.3817,44497.0
2017-12-18 15:40:00,95.3,95.34,95.26,95.33,51567.0,83.3817,83.4167,83.3467,83.408,51567.0
2017-12-18 15:50:00,95.32,95.33,95.25,95.26,162455.0,83.3992,83.408,83.338,83.3467,162455.0
2017-12-19 09:30:00,95.38,95.54,95.01,95.11,25233.0,83.4517,83.5917,83.128,83.2155,25233.0
2017-12-19 09:40:00,95.16,95.32,95.11,95.23,19991.0,83.2592,83.3992,83.2155,83.3205,19991.0
2017-12-19 09:50:00,95.25,95.28,95.04,95.11,6959.0,83.338,83.3642,83.1542,83.2155,6959.0
2017-12-19 10:00:00,95.09,95.11,95.02,95.05,17546.0,83.198,83.2155,83.1367,83.163,17546.0
2017-12-19 10:10:00,95.04,95.08,94.95,95.03,34304.0,83.1542,83.1892,83.0755,83.1455,34304.0
2017-12-19 10:20:00,95.06,95.09,94.98,95.0,6756.0,83.1717,83.198,83.1017,83.1192,6756.0
2017-12-19 10:30:00,95.04,95.09,94.89,94.89,32390.0,83.1542,83.198,83.023,83.023,32390.0
2017-12-19 10:40:00,94.89,94.89,94.84,94.85,6810.0,83.023,83.023,82.9792,82.988,6810.0
2017-12-19 10:50:00,94.87,94.87,94.67,94.67,91002.0,83.0055,83.0055,82.8305,82.8305,91002.0
2017-12-19 11:00:00,94.72,94.78,94.59,94.63,28203.0,82.8742,82.9267,82.7605,82.7955,28203.0
2017-12-19 11:10:00,94.63,94.83,94.58,94.81,24695.0,82.7955,82.9705,82.7517,82.953,24695.0
2017-12-19 11:20:00,94.83,94.9,94.78,94.86,66799.0,82.9705,83.0317,82.9267,82.9967,66799.0
2017-12-19 11:30:00,94.86,94.89,94.74,94.77,9346.0,82.9967,83.023,82.8917,82.918,9346.0
2017-12-19 11:40:00,94.77,94.86,94.75,94.85,39147.0,82.918,82.9967,82.9005,82.988,39147.0
2017-12-19 11:50:00,94.85,94.9,94.83,94.9,13754.0,82.988,83.0317,82.9705,83.0317,13754.0
2017-12-19 12:00:00,94.91,95.0,94.9,94.97,9307.0,83.0405,83.1192,83.0317,83.093,9307.0
2017-12-19 12:10:00,94.97,95.01,94.92,95.01,7140.0,83.093,83.128,83.0492,83.128,7140.0
2017-12-19 12:20:00,95.0,95.02,94.91,94.91,5468.0,83.1192,83.1367,83.0405,83.0405,5468.0
2017-12-19 12:30:00,94.91,94.94,94.8,94.83,7306.0,83.0405,83.0667,82.9442,82.9705,7306.0
2017-12-19 12:40:00,94.82,94.87,94.81,94.84,21915.0,82.9617,83.0055,82.953,82.9792,21915.0
2017-12-19 12:50:00,94.82,94.9,94.82,94.89,7938.0,82.9617,83.0317,82.9617,83.023,7938.0
2017-12-19 13:00:00,94.91,94.97,94.9,94.93,10623.0,83.0405,83.093,83.0317,83.058,10623.0
2017-12-19 13:10:00,94.92,94.95,94.92,94.94,3198.0,83.0492,83.0755,83.0492,83.0667,3198.0
2017-12-19 13:20:00,94.95,94.95,94.87,94.91,6307.0,83.0755,83.0755,83.0055,83.0405,6307.0
2017-12-19 13:30:00,94.94,95.0,94.92,94.98,14453.0,83.0667,83.1192,83.0492,83.1017,14453.0
2017-12-19 13:40:00,94.98,95.0,94.95,94.98,5662.0,83.1017,83.1192,83.0755,83.1017,5662.0
2017-12-19 13:50:00,94.98,95.03,94.98,95.0,4131.0,83.1017,83.1455,83.1017,83.1192,4131.0
2017-12-19 14:00:00,95.0,95.04,94.98,95.01,6367.0,83.1192,83.1542,83.1017,83.128,6367.0
2017-12-19 14:10:00,95.01,95.05,94.99,95.01,9268.0,83.128,83.163,83.1105,83.128,9268.0
2017-12-19 14:20:00,95.03,95.16,95.02,95.16,7640.0,83.1455,83.2592,83.1367,83.2592,7640.0
2017-12-19 14:30:00,95.16,95.17,95.05,95.06,11761.0,83.2592,83.268,83.163,83.1717,11761.0
2017-12-19 14:40:00,95.05,95.08,94.99,95.01,20949.0,83.163,83.1892,83.1105,83.128,20949.0
2017-12-19 14:50:00,95.01,95.09,94.95,95.04,43652.0,83.128,83.198,83.0755,83.1542,43652.0
2017-12-19 15:00:00,95.04,95.06,94.93,94.99,21186.0,83.1542,83.1717,83.058,83.1105,21186.0
2017-12-19 15:10:00,95.0,95.05,94.99,95.01,44713.0,83.1192,83.163,83.1105,83.128,44713.0
2017-12-19 15:20:00,95.02,95.1,95.0,95.02,17975.0,83.1367,83.2067,83.1192,83.1367,17975.0
2017-12-19 15:30:00,95.03,95.06,95.0,95.05,20395.0,83.1455,83.1717,83.1192,83.163,20395.0
2017-12-19 15:40:00,95.05,95.05,94.99,95.01,169784.0,83.163,83.163,83.1105,83.128,169784.0
2017-12-19 15:50:00,95.01,95.1,94.99,95.01,85719.0,83.128,83.2067,83.1105,83.128,85719.0
2017-12-20 09:30:00,95.53,95.68,94.96,95.09,20025.0,83.5829,83.7142,83.0842,83.198,20025.0
2017-12-20 09:40:00,95.18,95.42,95.11,95.31,16657.0,83.2767,83.4867,83.2155,83.3905,16657.0
2017-12-20 09:50:00,95.38,95.57,95.27,95.55,9680.0,83.4517,83.6179,83.3555,83.6004,9680.0
2017-12-20 10:00:00,95.49,95.64,95.49,95.57,9630.0,83.5479,83.6792,83.5479,83.6179,9630.0
2017-12-20 10:10:00,95.54,95.58,95.44,95.54,44282.0,83.5917,83.6267,83.5042,83.5917,44282.0
2017-12-20 10:20:00,95.53,95.53,95.37,95.39,12416.0,83.5829,83.5829,83.4429,83.4604,12416.0
2017-12-20 10:30:00,95.41,95.45,95.33,95.38,18165.0,83.4779,83.5129,83.408,83.4517,18165.0
2017-12-20 10:40:00,95.38,95.42,95.18,95.21,24661.0,83.4517,83.4867,83.2767,83.303,24661.0
2017-12-20 10:50:00,95.2,95.44,95.14,95.44,46094.0,83.2942,83.5042,83.2417,83.5042,46094.0
2017-12-20 11:00:00,95.4,95.52,95.34,95.47,13074.0,83.4692,83.5742,83.4167,83.5304,13074.0
2017-12-20 11:10:00,95.47,95.56,95.44,95.55,7399.0,83.5304,83.6092,83.5042,83.6004,7399.0
2017-12-20 11:20:00,95.53,95.59,95.46,95.56,31370.0,83.5829,83.6354,83.5217,83.6092,31370.0
2017-12-20 11:30:00,95.56,95.6,95.5,95.53,23755.0,83.6092,83.6442,83.5567,83.5829,23755.0
2017-12-20 11:40:00,95.52,95.61,95.51,95.59,8228.0,83.5742,83.6529,83.5654,83.6354,8228.0
2017-12-20 11:50:00,95.61,95.65,95.59,95.64,2138.0,83.6529,83.6879,83.6354,83.6792,2138.0
2017-12-20 12:00:00,95.61,95.61,95.53,95.54,10547.0,83.6529,83.6529,83.5829,83.5917,10547.0
2017-12-20 12:10:00,95.54,95.62,95.52,95.62,4321.0,83.5917,83.6617,83.5742,83.6617,4321.0
2017-12-20 12:20:00,95.62,95.73,95.55,95.64,29665.0,83.6617,83.7579,83.6004,83.6792,29665.0
2017-12-20 12:30:00,95.65,95.73,95.61,95.62,10961.0,83.6879,83.7579,83.6529,83.6617,10961.0
2017-12-20 12:40:00,95.61,95.68,95.59,95.67,6694.0,83.6529,83.7142,83.6354,83.7054,6694.0
2017-12-20 12:50:00,95.66,95.66,95.55,95.59,19151.0,83.6967,83.6967,83.6004,83.6354,19151.0
2017-12-20 13:00:00,95.59,95.66,95.59,95.66,6014.0,83.6354,83.6967,83.6354,83.6967,6014.0
2017-12-20 13:10:00,95.67,95.77,95.65,95.74,18044.0,83.7054,83.7929,83.6879,83.7667,18044.0
2017-12-20 13:20:00,95.71,95.83,95.71,95.83,4806.0,83.7404,83.8454,83.7404,83.8454,4806.0
2017-12-20 13:30:00,95.83,95.87,95.78,95.82,4796.0,83.8454,83.8804,83.8017,83.8367,4796.0
2017-12-20 13:40:00,95.83,95.87,95.78,95.84,7754.0,83.8454,83.8804,83.8017,83.8542,7754.0
2017-12-20 13:50:00,95.85,95.85,95.77,95.83,14763.0,83.8629,83.8629,83.7929,83.8454,14763.0
2017-12-20 14:00:00,95.83,95.88,95.74,95.76,6821.0,83.8454,83.8892,83.7667,83.7842,6821.0
2017-12-20 14:10:00,95.76,95.79,95.68,95.68,11744.0,83.7842,83.8104,83.7142,83.7142,11744.0
2017-12-20 14:20:00,95.7,95.7,95.48,95.56,9629.0,83.7317,83.7317,83.5392,83.6092,9629.0
2017-12-20 14:30:00,95.57,95.58,95.48,95.48,10578.0,83.6179,83.6267,83.5392,83.5392,10578.0
2017-12-20 14:40:00,95.46,95.51,95.34,95.35,32386.0,83.5217,83.5654,83.4167,83.4255,32386.0
2017-12-20 14:50:00,95.34,95.36,95.27,95.32,6267.0,83.4167,83.4342,83.3555,83.3992,6267.0
2017-12-20 15:00:00,95.33,95.41,95.27,95.27,10559.0,83.408,83.4779,83.3555,83.3555,10559.0
2017-12-20 15:10:00,95.27,95.28,95.23,95.24,7108.0,83.3555,83.3642,83.3205,83.3292,7108.0
2017-12-20 15:20:00,95.26,95.3,95.14,95.14,12385.0,83.3467,83.3817,83.2417,83.2417,12385.0
2017-12-20 15:30:00,95.14,95.27,95.14,95.27,15141.0,83.2417,83.3555,83.2417,83.3555,15141.0
2017-12-20 15:40:00,95.27,95.34,95.15,95.2,20795.0,83.3555,83.4167,83.2505,83.2942,20795.0
2017-12-20 15:50:00,95.2,95.2,95.03,95.08,61809.0,83.2942,83.2942,83.1455,83.1892,61809.0
2017-12-21 09:30:00,95.27,95.51,95.1,95.45,11759.0,83.3555,83.5654,83.2067,83.5129,11759.0
2017-12-21 09:40:00,95.47,95.47,95.16,95.2,5285.0,83.5304,83.5304,83.2592,83.2942,5285.0
2017-12-21 09:50:00,95.21,95.21,94.83,94.89,23704.0,83.303,83.303,82.9705,83.023,23704.0
2017-12-21 10:00:00,94.86,94.99,94.71,94.98,35453.0,82.9967,83.1105,82.8655,83.1017,35453.0
2017-12-21 10:10:00,94.95,94.98,94.85,94.88,8350.0,83.0755,83.1017,82.988,83.0142,8350.0
2017-12-21 10:20:00,94.89,95.14,94.86,95.09,7414.0,83.023,83.2417,82.9967,83.198,7414.0
2017-12-21 10:30:00,95.09,95.14,95.04,95.08,10576.0,83.198,83.2417,83.1542,83.1892,10576.0
2017-12-21 10:40:00,95.11,95.13,95.02,95.06,7100.0,83.2155,83.233,83.1367,83.1717,7100.0
2017-12-21 10:50:00,95.04,95.06,94.98,95.04,1800.0,83.1542,83.1717,83.1017,83.1542,1800.0
2017-12-21 11:00:00,95.05,95.06,94.98,94.98,3384.0,83.163,83.1717,83.1017,83.1017,3384.0
2017-12-21 11:10:00,95.0,95.06,94.99,95.06,7801.0,83.1192,83.1717,83.1105,83.1717,7801.0
2017-12-21 11:20:00,95.07,95.13,95.04,95.08,6630.0,83.1805,83.233,83.1542,83.1892,6630.0
2017-12-21 11:30:00,95.1,95.11,95.05,95.08,6656.0,83.2067,83.2155,83.163,83.1892,6656.0
2017-12-21 11:40:00,95.06,95.12,95.03,95.09,7962.0,83.1717,83.2242,83.1455,83.198,7962.0
2017-12-21 11:50:00,95.08,95.08,94.99,95.0,12496.0,83.1892,83.1892,83.1105,83.1192,12496.0
2017-12-21 12:00:00,95.01,95.07,94.98,95.07,19126.0,83.128,83.1805,83.1017,83.1805,19126.0
2017-12-21 12:10:00,95.08,95.14,95.08,95.12,3730.0,83.1892,83.2417,83.1892,83.2242,3730.0
2017-12-21 12:20:00,95.12,95.12,95.07,95.09,4088.0,83.2242,83.2242,83.1805,83.198,4088.0
2017-12-21 12:30:00,95.09,95.13,95.05,95.06,6607.0,83.198,83.233,83.163,83.1717,6607.0
2017-12-21 12:40:00,95.05,95.09,94.97,95.09,28190.0,83.163,83.198,83.093,83.198,28190.0
2017-12-21 12:50:00,95.11,95.19,95.11,95.18,5773.0,83.2155,83.2855,83.2155,83.2767,5773.0
2017-12-21 13:00:00,95.18,95.22,95.14,95.22,5673.0,83.2767,83.3117,83.2417,83.3117,5673.0
2017-12-21 13:10:00,95.21,95.24,95.12,95.14,5994.0,83.303,83.3292,83.2242,83.2417,5994.0
2017-12-21 13:20:00,95.12,95.15,95.1,95.15,2742.0,83.2242,83.2505,83.2067,83.2505,2742.0
2017-12-21 13:30:00,95.15,95.15,95.12,95.13,4496.0,83.2505,83.2505,83.2242,83.233,4496.0
2017-12-21 13:40:00,95.13,95.14,95.03,95.03,2898.0,83.233,83.2417,83.1455,83.1455,2898.0
2017-12-21 13:50:00,95.04,95.07,95.02,95.05,7088.0,83.1542,83.1805,83.1367,83.163,7088.0
2017-12-21 14:00:00,95.07,95.07,94.97,95.0,6362.0,83.1805,83.1805,83.093,83.1192,6362.0
2017-12-21 14:10:00,95.0,95.03,94.98,95.02,14371.0,83.1192,83.1455,83.1017,83.1367,14371.0
2017-12-21 14:20:00,95.03,95.1,95.01,95.09,12093.0,83.1455,83.2067,83.128,83.198,12093.0
2017-12-21 14:30:00,95.09,95.1,95.04,95.04,7751.0,83.198,83.2067,83.1542,83.1542,7751.0
2017-12-21 14:40:00,95.03,95.16,94.93,95.1,41622.0,83.1455,83.2592,83.058,83.2067,41622.0
2017-12-21 14:50:00,95.1,95.13,95.03,95.08,8929.0,83.2067,83.233,83.1455,83.1892,8929.0
2017-12-21 15:00:00,95.05,95.08,94.92,95.0,18671.0,83.163,83.1892,83.0492,83.1192,18671.0
2017-12-21 15:10:00,94.99,95.0,94.8,94.91,16684.0,83.1105,83.1192,82.9442,83.0405,16684.0
2017-12-21 15:20:00,94.91,94.93,94.87,94.91,10253.0,83.0405,83.058,83.0055,83.0405,10253.0
2017-12-21 15:30:00,94.92,94.99,94.9,94.92,20677.0,83.0492,83.1105,83.0317,83.0492,20677.0
2017-12-21 15:40:00,94.91,94.93,94.81,94.83,32815.0,83.0405,83.058,82.953,82.9705,32815.0
2017-12-21 15:50:00,94.83,94.89,94.8,94.87,78914.0,82.9705,83.023,82.9442,83.0055,78914.0
2017-12-22 09:30:00,94.72,94.96,94.55,94.88,43059.0,82.8742,83.0842,82.7255,83.0142,43059.0
2017-12-22 09:40:00,94.88,95.05,94.87,94.99,18577.0,83.0142,83.163,83.0055,83.1105,18577.0
2017-12-22 09:50:00,94.99,95.04,94.92,95.0,12393.0,83.1105,83.1542,83.0492,83.1192,12393.0
2017-12-22 10:00:00,94.97,95.05,94.93,95.02,8833.0,83.093,83.163,83.058,83.1367,8833.0
2017-12-22 10:10:00,95.0,95.0,94.77,94.87,33878.0,83.1192,83.1192,82.918,83.0055,33878.0
2017-12-22 10:20:00,94.88,94.9,94.74,94.78,6300.0,83.0142,83.0317,82.8917,82.9267,6300.0
2017-12-22 10:30:00,94.75,94.8,94.71,94.71,6380.0,82.9005,82.9442,82.8655,82.8655,6380.0
2017-12-22 10:40:00,94.74,94.88,94.73,94.85,9431.0,82.8917,83.0142,82.883,82.988,9431.0
2017-12-22 10:50:00,94.86,94.88,94.8,94.82,10132.0,82.9967,83.0142,82.9442,82.9617,10132.0
2017-12-22 11:00:00,94.79,94.95,94.77,94.82,30686.0,82.9355,83.0755,82.918,82.9617,30686.0
2017-12-22 11:10:00,94.83,94.88,94.78,94.78,6050.0,82.9705,83.0142,82.9267,82.9267,6050.0
2017-12-22 11:20:00,94.81,94.81,94.66,94.67,7304.0,82.953,82.953,82.8217,82.8305,7304.0
2017-12-22 11:30:00,94.64,94.7,94.55,94.64,12152.0,82.8042,82.8567,82.7255,82.8042,12152.0
2017-12-22 11:40:00,94.62,94.72,94.59,94.65,9597.0,82.7867,82.8742,82.7605,82.813,9597.0
2017-12-22 11:50:00,94.64,94.67,94.5,94.51,13290.0,82.8042,82.8305,82.6818,82.6905,13290.0
2017-12-22 12:00:00,94.5,94.56,94.5,94.54,8917.0,82.6818,82.7342,82.6818,82.7167,8917.0
2017-12-22 12:10:00,94.55,94.6,94.5,94.51,8341.0,82.7255,82.7692,82.6818,82.6905,8341.0
2017-12-22 12:20:00,94.5,94.57,94.48,94.53,11327.0,82.6818,82.743,82.6643,82.708,11327.0
2017-12-22 12:30:00,94.54,94.54,94.49,94.52,7409.0,82.7167,82.7167,82.673,82.6993,7409.0
2017-12-22 12:40:00,94.52,94.53,94.44,94.44,6247.0,82.6993,82.708,82.6293,82.6293,6247.0
2017-12-22 12:50:00,94.45,94.5,94.45,94.5,4800.0,82.638,82.6818,82.638,82.6818,4800.0
2017-12-22 13:00:00,94.51,94.51,94.47,94.5,8623.0,82.6905,82.6905,82.6555,82.6818,8623.0
2017-12-22 13:10:00,94.5,94.53,94.46,94.5,6477.0,82.6818,82.708,82.6468,82.6818,6477.0
2017-12-22 13:20:00,94.52,94.53,94.49,94.53,5231.0,82.6993,82.708,82.673,82.708,5231.0
2017-12-22 13:30:00,94.51,94.58,94.48,94.51,10114.0,82.6905,82.7517,82.6643,82.6905,10114.0
2017-12-22 13:40:00,94.5,94.54,94.48,94.5,9995.0,82.6818,82.7167,82.6643,82.6818,9995.0
2017-12-22 13:50:00,94.48,94.55,94.45,94.49,10479.0,82.6643,82.7255,82.638,82.673,10479.0
2017-12-22 14:00:00,94.5,94.5,94.41,94.41,5367.0,82.6818,82.6818,82.603,82.603,5367.0
2017-12-22 14:10:00,94.43,94.54,94.42,94.51,11792.0,82.6205,82.7167,82.6118,82.6905,11792.0
2017-12-22 14:20:00,94.5,94.54,94.48,94.5,7328.0,82.6818,82.7167,82.6643,82.6818,7328.0
2017-12-22 14:30:00,94.5,94.53,94.48,94.53,8749.0,82.6818,82.708,82.6643,82.708,8749.0
2017-12-22 14:40:00,94.51,94.55,94.5,94.55,12319.0,82.6905,82.7255,82.6818,82.7255,12319.0
2017-12-22 14:50:00,94.55,94.57,94.48,94.54,9565.0,82.7255,82.743,82.6643,82.7167,9565.0
2017-12-22 15:00:00,94.54,94.55,94.46,94.51,10729.0,82.7167,82.7255,82.6468,82.6905,10729.0
2017-12-22 15:10:00,94.51,94.51,94.43,94.45,11469.0,82.6905,82.6905,82.6205,82.638,11469.0
2017-12-22 15:20:00,94.45,94.47,94.44,94.45,12920.0,82.638,82.6555,82.6293,82.638,12920.0
2017-12-22 15:30:00,94.45,94.48,94.43,94.47,19896.0,82.638,82.6643,82.6205,82.6555,19896.0
2017-12-22 15:40:00,94.47,94.49,94.4,94.43,35501.0,82.6555,82.673,82.5943,82.6205,35501.0
2017-12-22 15:50:00,94.42,94.43,94.31,94.32,119681.0,82.6118,82.6205,82.5155,82.5243,119681.0
2017-12-26 09:30:00,94.21,94.38,93.87,93.87,18735.0,82.428,82.5768,82.1305,82.1305,18735.0
2017-12-26 09:40:00,94.02,94.2,93.97,94.02,6800.0,82.2618,82.4193,82.218,82.2618,6800.0
2017-12-26 09:50:00,94.03,94.04,93.97,93.97,8520.0,82.2705,82.2793,82.218,82.218,8520.0
2017-12-26 10:00:00,93.99,94.17,93.99,94.17,24161.0,82.2355,82.393,82.2355,82.393,24161.0
2017-12-26 10:10:00,94.15,94.2,94.08,94.13,6132.0,82.3755,82.4193,82.3143,82.358,6132.0
2017-12-26 10:20:00,94.14,94.24,94.06,94.06,8166.0,82.3668,82.4543,82.2968,82.2968,8166.0
2017-12-26 10:30:00,94.05,94.12,93.99,94.05,13387.0,82.288,82.3493,82.2355,82.288,13387.0
2017-12-26 10:40:00,94.09,94.16,94.05,94.16,3262.0,82.323,82.3843,82.288,82.3843,3262.0
2017-12-26 10:50:00,94.16,94.16,93.89,93.92,5383.0,82.3843,82.3843,82.148,82.1743,5383.0
2017-12-26 11:00:00,93.95,94.07,93.92,94.02,2705.0,82.2005,82.3055,82.1743,82.2618,2705.0
2017-12-26 11:10:00,93.99,94.03,93.93,94.03,5695.0,82.2355,82.2705,82.183,82.2705,5695.0
2017-12-26 11:20:00,94.06,94.08,93.98,94.06,6388.0,82.2968,82.3143,82.2268,82.2968,6388.0
2017-12-26 11:30:00,94.13,94.19,94.07,94.19,3240.0,82.358,82.4105,82.3055,82.4105,3240.0
2017-12-26 11:40:00,94.22,94.23,94.12,94.15,5147.0,82.4368,82.4455,82.3493,82.3755,5147.0
2017-12-26 11:50:00,94.14,94.14,94.02,94.09,11044.0,82.3668,82.3668,82.2618,82.323,11044.0
2017-12-26 12:00:00,94.09,94.1,94.06,94.08,4291.0,82.323,82.3318,82.2968,82.3143,4291.0
2017-12-26 12:10:00,94.1,94.14,94.05,94.05,4149.0,82.3318,82.3668,82.288,82.288,4149.0
2017-12-26 12:20:00,94.05,94.13,94.05,94.09,7557.0,82.288,82.358,82.288,82.323,7557.0
2017-12-26 12:30:00,94.09,94.14,94.08,94.14,5599.0,82.323,82.3668,82.3143,82.3668,5599.0
2017-12-26 12:40:00,94.14,94.21,94.13,94.15,4657.0,82.3668,82.428,82.358,82.3755,4657.0
2017-12-26 12:50:00,94.16,94.19,94.12,94.16,5048.0,82.3843,82.4105,82.3493,82.3843,5048.0
2017-12-26 13:00:00,94.19,94.26,94.19,94.26,3305.0,82.4105,82.4718,82.4105,82.4718,3305.0
2017-12-26 13:10:00,94.27,94.29,94.24,94.28,13888.0,82.4805,82.498,82.4543,82.4893,13888.0
2017-12-26 13:20:00,94.27,94.33,94.27,94.33,6733.0,82.4805,82.533,82.4805,82.533,6733.0
2017-12-26 13:30:00,94.31,94.31,94.25,94.25,4134.0,82.5155,82.5155,82.463,82.463,4134.0
2017-12-26 13:40:00,94.26,94.26,94.2,94.23,5785.0,82.4718,82.4718,82.4193,82.4455,5785.0
2017-12-26 13:50:00,94.26,94.31,94.26,94.27,2616.0,82.4718,82.5155,82.4718,82.4805,2616.0
2017-12-26 14:00:00,94.26,94.31,94.25,94.25,8470.0,82.4718,82.5155,82.463,82.463,8470.0
2017-12-26 14:10:00,94.26,94.3,94.24,94.24,5631.0,82.4718,82.5068,82.4543,82.4543,5631.0
2017-12-26 14:20:00,94.26,94.29,94.19,94.23,8775.0,82.4718,82.498,82.4105,82.4455,8775.0
2017-12-26 14:30:00,94.22,94.22,94.19,94.19,6921.0,82.4368,82.4368,82.4105,82.4105,6921.0
2017-12-26 14:40:00,94.2,94.2,94.12,94.17,8811.0,82.4193,82.4193,82.3493,82.393,8811.0
2017-12-26 14:50:00,94.19,94.21,94.1,94.19,8631.0,82.4105,82.428,82.3318,82.4105,8631.0
2017-12-26 15:00:00,94.19,94.24,94.18,94.18,8728.0,82.4105,82.4543,82.4018,82.4018,8728.0
2017-12-26 15:10:00,94.17,94.21,94.17,94.18,5485.0,82.393,82.428,82.393,82.4018,5485.0
2017-12-26 15:20:00,94.19,94.22,94.17,94.18,11081.0,82.4105,82.4368,82.393,82.4018,11081.0
2017-12-26 15:30:00,94.19,94.2,94.13,94.15,18866.0,82.4105,82.4193,82.358,82.3755,18866.0
2017-12-26 15:40:00,94.15,94.16,94.04,94.13,24101.0,82.3755,82.3843,82.2793,82.358,24101.0
2017-12-26 15:50:00,94.14,94.14,94.1,94.12,58994.0,82.3668,82.3668,82.3318,82.3493,58994.0
2017-12-27 09:30:00,94.46,94.5,94.07,94.38,13301.0,82.6468,82.6818,82.3055,82.5768,13301.0
2017-12-27 09:40:00,94.4,94.61,94.36,94.48,8181.0,82.5943,82.778,82.5593,82.6643,8181.0
2017-12-27 09:50:00,94.48,94.53,94.42,94.5,4690.0,82.6643,82.708,82.6118,82.6818,4690.0
2017-12-27 10:00:00,94.45,94.53,94.39,94.43,5974.0,82.638,82.708,82.5855,82.6205,5974.0
2017-12-27 10:10:00,94.43,94.46,94.39,94.42,6890.0,82.6205,82.6468,82.5855,82.6118,6890.0
2017-12-27 10:20:00,94.43,94.45,94.39,94.39,9490.0,82.6205,82.638,82.5855,82.5855,9490.0
2017-12-27 10:30:00,94.4,94.42,94.31,94.34,6683.0,82.5943,82.6118,82.5155,82.5418,6683.0
2017-12-27 10:40:00,94.36,94.43,94.29,94.29,11287.0,82.5593,82.6205,82.498,82.498,11287.0
2017-12-27 10:50:00,94.27,94.42,94.27,94.36,4139.0,82.4805,82.6118,82.4805,82.5593,4139.0
2017-12-27 11:00:00,94.39,94.43,94.33,94.36,3423.0,82.5855,82.6205,82.533,82.5593,3423.0
2017-12-27 11:10:00,94.36,94.36,94.27,94.33,6971.0,82.5593,82.5593,82.4805,82.533,6971.0
2017-12-27 11:20:00,94.32,94.34,94.29,94.34,4189.0,82.5243,82.5418,82.498,82.5418,4189.0
2017-12-27 11:30:00,94.35,94.35,94.25,94.33,4833.0,82.5505,82.5505,82.463,82.533,4833.0
2017-12-27 11:40:00,94.35,94.36,94.18,94.18,4993.0,82.5505,82.5593,82.4018,82.4018,4993.0
2017-12-27 11:50:00,94.18,94.24,94.11,94.11,7711.0,82.4018,82.4543,82.3405,82.3405,7711.0
2017-12-27 12:00:00,94.09,94.16,94.05,94.16,8870.0,82.323,82.3843,82.288,82.3843,8870.0
2017-12-27 12:10:00,94.18,94.18,94.07,94.07,7673.0,82.4018,82.4018,82.3055,82.3055,7673.0
2017-12-27 12:20:00,94.06,94.06,93.89,93.9,16167.0,82.2968,82.2968,82.148,82.1568,16167.0
2017-12-27 12:30:00,93.89,94.04,93.83,94.04,31974.0,82.148,82.2793,82.0955,82.2793,31974.0
2017-12-27 12:40:00,94.04,94.13,94.04,94.04,5347.0,82.2793,82.358,82.2793,82.2793,5347.0
2017-12-27 12:50:00,94.06,94.08,94.01,94.04,9923.0,82.2968,82.3143,82.253,82.2793,9923.0
2017-12-27 13:00:00,94.03,94.06,93.98,94.02,7334.0,82.2705,82.2968,82.2268,82.2618,7334.0
2017-12-27 13:10:00,94.04,94.12,94.01,94.09,4276.0,82.2793,82.3493,82.253,82.323,4276.0
2017-12-27 13:20:00,94.07,94.07,93.99,94.01,1730.0,82.3055,82.3055,82.2355,82.253,1730.0
2017-12-27 13:30:00,93.99,94.11,93.99,94.11,2602.0,82.2355,82.3405,82.2355,82.3405,2602.0
2017-12-27 13:40:00,94.09,94.12,94.03,94.05,3711.0,82.323,82.3493,82.2705,82.288,3711.0
2017-12-27 13:50:00,94.05,94.13,94.02,94.13,4256.0,82.288,82.358,82.2618,82.358,4256.0
2017-12-27 14:00:00,94.11,94.12,94.05,94.08,4748.0,82.3405,82.3493,82.288,82.3143,4748.0
2017-12-27 14:10:00,94.1,94.1,94.01,94.03,7323.0,82.3318,82.3318,82.253,82.2705,7323.0
2017-12-27 14:20:00,94.03,94.06,93.97,94.06,8961.0,82.2705,82.2968,82.218,82.2968,8961.0
2017-12-27 14:30:00,94.06,94.07,93.98,93.98,5616.0,82.2968,82.3055,82.2268,82.2268,5616.0
2017-12-27 14:40:00,93.98,93.99,93.96,93.97,3791.0,82.2268,82.2355,82.2093,82.218,3791.0
2017-12-27 14:50:00,93.96,94.03,93.94,94.0,11024.0,82.2093,82.2705,82.1918,82.2443,11024.0
2017-12-27 15:00:00,94.01,94.03,93.99,94.0,12721.0,82.253,82.2705,82.2355,82.2443,12721.0
2017-12-27 15:10:00,94.0,94.03,93.97,94.01,12279.0,82.2443,82.2705,82.218,82.253,12279.0
2017-12-27 15:20:00,94.02,94.08,93.99,94.04,13046.0,82.2618,82.3143,82.2355,82.2793,13046.0
2017-12-27 15:30:00,94.03,94.06,93.97,93.98,14527.0,82.2705,82.2968,82.218,82.2268,14527.0
2017-12-27 15:40:00,93.98,94.01,93.94,93.95,15474.0,82.2268,82.253,82.1918,82.2005,15474.0
2017-12-27 15:50:00,93.97,94.11,93.97,93.99,91034.0,82.218,82.3405,82.218,82.2355,91034.0
2017-12-28 09:30:00,94.21,94.32,93.98,94.14,14483.0,82.428,82.5243,82.2268,82.3668,14483.0
2017-12-28 09:40:00,94.13,94.47,94.03,94.3,22391.0,82.358,82.6555,82.2705,82.5068,22391.0
2017-12-28 09:50:00,94.3,94.33,93.97,93.99,9721.0,82.5068,82.533,82.218,82.2355,9721.0
2017-12-28 10:00:00,94.01,94.21,94.0,94.09,8350.0,82.253,82.428,82.2443,82.323,8350.0
2017-12-28 10:10:00,94.09,94.09,93.88,93.94,8680.0,82.323,82.323,82.1393,82.1918,8680.0
2017-12-28 10:20:00,93.97,93.99,93.87,93.89,6642.0,82.218,82.2355,82.1305,82.148,6642.0
2017-12-28 10:30:00,93.92,94.0,93.89,93.97,7631.0,82.1743,82.2443,82.148,82.218,7631.0
2017-12-28 10:40:00,93.96,93.99,93.92,93.92,4928.0,82.2093,82.2355,82.1743,82.1743,4928.0
2017-12-28 10:50:00,93.91,93.99,93.91,93.93,6997.0,82.1655,82.2355,82.1655,82.183,6997.0
2017-12-28 11:00:00,93.93,93.96,93.85,93.92,10643.0,82.183,82.2093,82.113,82.1743,10643.0
2017-12-28 11:10:00,93.93,94.0,93.91,93.94,16745.0,82.183,82.2443,82.1655,82.1918,16745.0
2017-12-28 11:20:00,93.95,93.95,93.86,93.95,9095.0,82.2005,82.2005,82.1218,82.2005,9095.0
2017-12-28 11:30:00,93.98,93.98,93.89,93.9,7110.0,82.2268,82.2268,82.148,82.1568,7110.0
2017-12-28 11:40:00,93.91,94.0,93.91,93.98,8337.0,82.1655,82.2443,82.1655,82.2268,8337.0
2017-12-28 11:50:00,93.98,94.07,93.97,94.07,6862.0,82.2268,82.3055,82.218,82.3055,6862.0
2017-12-28 12:00:00,94.07,94.08,93.97,94.04,8500.0,82.3055,82.3143,82.218,82.2793,8500.0
2017-12-28 12:10:00,94.05,94.11,94.04,94.08,6400.0,82.288,82.3405,82.2793,82.3143,6400.0
2017-12-28 12:20:00,94.08,94.08,93.98,93.98,5748.0,82.3143,82.3143,82.2268,82.2268,5748.0
2017-12-28 12:30:00,93.99,94.02,93.96,94.0,9949.0,82.2355,82.2618,82.2093,82.2443,9949.0
2017-12-28 12:40:00,93.99,94.04,93.97,93.97,5901.0,82.2355,82.2793,82.218,82.218,5901.0
2017-12-28 12:50:00,93.98,94.01,93.97,94.0,6776.0,82.2268,82.253,82.218,82.2443,6776.0
2017-12-28 13:00:00,94.0,94.01,93.96,93.99,5012.0,82.2443,82.253,82.2093,82.2355,5012.0
2017-12-28 13:10:00,93.99,94.01,93.97,93.99,10820.0,82.2355,82.253,82.218,82.2355,10820.0
2017-12-28 13:20:00,93.99,94.0,93.98,94.0,3457.0,82.2355,82.2443,82.2268,82.2443,3457.0
2017-12-28 13:30:00,94.0,94.02,93.99,94.02,10851.0,82.2443,82.2618,82.2355,82.2618,10851.0
2017-12-28 13:40:00,94.03,94.03,93.98,93.99,3762.0,82.2705,82.2705,82.2268,82.2355,3762.0
2017-12-28 13:50:00,94.01,94.04,94.0,94.02,20977.0,82.253,82.2793,82.2443,82.2618,20977.0
2017-12-28 14:00:00,94.02,94.03,93.94,93.97,5712.0,82.2618,82.2705,82.1918,82.218,5712.0
2017-12-28 14:10:00,93.96,94.01,93.95,94.01,15354.0,82.2093,82.253,82.2005,82.253,15354.0
2017-12-28 14:20:00,94.0,94.01,93.97,94.0,5812.0,82.2443,82.253,82.218,82.2443,5812.0
2017-12-28 14:30:00,94.0,94.01,93.95,93.99,13820.0,82.2443,82.253,82.2005,82.2355,13820.0
2017-12-28 14:40:00,94.0,94.01,93.97,93.97,9067.0,82.2443,82.253,82.218,82.218,9067.0
2017-12-28 14:50:00,94.0,94.07,93.98,94.03,26290.0,82.2443,82.3055,82.2268,82.2705,26290.0
2017-12-28 15:00:00,94.03,94.04,93.87,94.03,50859.0,82.2705,82.2793,82.1305,82.2705,50859.0
2017-12-28 15:10:00,94.01,94.05,93.92,94.01,40373.0,82.253,82.288,82.1743,82.253,40373.0
2017-12-28 15:20:00,94.01,94.07,94.0,94.02,28488.0,82.253,82.3055,82.2443,82.2618,28488.0
2017-12-28 15:30:00,94.02,94.03,93.98,94.02,33543.0,82.2618,82.2705,82.2268,82.2618,33543.0
2017-12-28 15:40:00,94.03,94.06,94.0,94.06,52173.0,82.2705,82.2968,82.2443,82.2968,52173.0
2017-12-28 15:50:00,94.08,94.3,94.08,94.28,119716.0,82.3143,82.5068,82.3143,82.4893,119716.0
2017-12-29 09:30:00,94.56,94.56,94.12,94.34,16361.0,82.7342,82.7342,82.3493,82.5418,16361.0
2017-12-29 09:40:00,94.38,94.38,94.22,94.3,9466.0,82.5768,82.5768,82.4368,82.5068,9466.0
2017-12-29 09:50:00,94.28,94.31,94.22,94.24,9343.0,82.4893,82.5155,82.4368,82.4543,9343.0
2017-12-29 10:00:00,94.28,94.34,94.2,94.2,12413.0,82.4893,82.5418,82.4193,82.4193,12413.0
2017-12-29 10:10:00,94.23,94.31,94.2,94.29,7708.0,82.4455,82.5155,82.4193,82.498,7708.0
2017-12-29 10:20:00,94.31,94.31,94.27,94.3,4692.0,82.5155,82.5155,82.4805,82.5068,4692.0
2017-12-29 10:30:00,94.29,94.31,94.26,94.27,10810.0,82.498,82.5155,82.4718,82.4805,10810.0
2017-12-29 10:40:00,94.27,94.29,94.25,94.26,5527.0,82.4805,82.498,82.463,82.4718,5527.0
2017-12-29 10:50:00,94.27,94.28,94.16,94.19,4000.0,82.4805,82.4893,82.3843,82.4105,4000.0
2017-12-29 11:00:00,94.22,94.23,94.17,94.23,4676.0,82.4368,82.4455,82.393,82.4455,4676.0
2017-12-29 11:10:00,94.21,94.27,94.21,94.26,5914.0,82.428,82.4805,82.428,82.4718,5914.0
2017-12-29 11:20:00,94.26,94.31,94.25,94.27,7240.0,82.4718,82.5155,82.463,82.4805,7240.0
2017-12-29 11:30:00,94.28,94.29,94.23,94.26,3819.0,82.4893,82.498,82.4455,82.4718,3819.0
2017-12-29 11:40:00,94.27,94.3,94.26,94.28,4138.0,82.4805,82.5068,82.4718,82.4893,4138.0
2017-12-29 11:50:00,94.3,94.33,94.26,94.3,6015.0,82.5068,82.533,82.4718,82.5068,6015.0
2017-12-29 12:00:00,94.3,94.3,94.23,94.28,7386.0,82.5068,82.5068,82.4455,82.4893,7386.0
2017-12-29 12:10:00,94.29,94.32,94.28,94.31,8024.0,82.498,82.5243,82.4893,82.5155,8024.0
2017-12-29 12:20:00,94.31,94.31,94.24,94.26,5938.0,82.5155,82.5155,82.4543,82.4718,5938.0
2017-12-29 12:30:00,94.26,94.29,94.25,94.29,3363.0,82.4718,82.498,82.463,82.498,3363.0
2017-12-29 12:40:00,94.29,94.32,94.28,94.31,3058.0,82.498,82.5243,82.4893,82.5155,3058.0
2017-12-29 12:50:00,94.32,94.34,94.31,94.33,4996.0,82.5243,82.5418,82.5155,82.533,4996.0
2017-12-29 13:00:00,94.33,94.35,94.31,94.32,5102.0,82.533,82.5505,82.5155,82.5243,5102.0
2017-12-29 13:10:00,94.32,94.36,94.32,94.34,3054.0,82.5243,82.5593,82.5243,82.5418,3054.0
2017-12-29 13:20:00,94.34,94.46,94.34,94.46,9372.0,82.5418,82.6468,82.5418,82.6468,9372.0
2017-12-29 13:30:00,94.44,94.44,94.38,94.38,3260.0,82.6293,82.6293,82.5768,82.5768,3260.0
2017-12-29 13:40:00,94.38,94.39,94.34,94.34,4701.0,82.5768,82.5855,82.5418,82.5418,4701.0
2017-12-29 13:50:00,94.34,94.37,94.25,94.32,8509.0,82.5418,82.568,82.463,82.5243,8509.0
2017-12-29 14:00:00,94.33,94.35,94.32,94.33,3948.0,82.533,82.5505,82.5243,82.533,3948.0
2017-12-29 14:10:00,94.33,94.34,94.31,94.33,5098.0,82.533,82.5418,82.5155,82.533,5098.0
2017-12-29 14:20:00,94.34,94.36,94.32,94.34,9301.0,82.5418,82.5593,82.5243,82.5418,9301.0
2017-12-29 14:30:00,94.33,94.34,94.26,94.28,7230.0,82.533,82.5418,82.4718,82.4893,7230.0
2017-12-29 14:40:00,94.31,94.35,94.28,94.28,4629.0,82.5155,82.5505,82.4893,82.4893,4629.0
2017-12-29 14:50:00,94.27,94.31,94.21,94.31,10017.0,82.4805,82.5155,82.428,82.5155,10017.0
2017-12-29 15:00:00,94.31,94.37,94.29,94.35,11861.0,82.5155,82.568,82.498,82.5505,11861.0
2017-12-29 15:10:00,94.35,94.37,94.33,94.36,15432.0,82.5505,82.568,82.533,82.5593,15432.0
2017-12-29 15:20:00,94.35,94.45,94.35,94.4,14119.0,82.5505,82.638,82.5505,82.5943,14119.0
2017-12-29 15:30:00,94.41,94.41,94.23,94.24,17816.0,82.603,82.603,82.4455,82.4543,17816.0
2017-12-29 15:40:00,94.25,94.33,94.22,94.33,24841.0,82.463,82.533,82.4368,82.533,24841.0
2017-12-29 15:50:00,94.31,94.31,94.11,94.14,106235.0,82.5155,82.5155,82.3405,82.3668,106235.0
2018-01-02 09:30:00,94.31,94.38,93.97,94.28,24698.0,82.5155,82.5768,82.218,82.4893,24698.0
2018-01-02 09:40:00,94.3,94.62,94.17,94.57,47540.0,82.5068,82.7867,82.393,82.743,47540.0
2018-01-02 09:50:00,94.56,94.56,94.38,94.47,24252.0,82.7342,82.7342,82.5768,82.6555,24252.0
2018-01-02 10:00:00,94.5,94.53,94.32,94.34,16883.0,82.6818,82.708,82.5243,82.5418,16883.0
2018-01-02 10:10:00,94.32,94.46,94.32,94.41,24761.0,82.5243,82.6468,82.5243,82.603,24761.0
2018-01-02 10:20:00,94.44,94.48,94.37,94.42,15718.0,82.6293,82.6643,82.568,82.6118,15718.0
2018-01-02 10:30:00,94.42,94.45,94.19,94.23,19210.0,82.6118,82.638,82.4105,82.4455,19210.0
2018-01-02 10:40:00,94.28,94.31,94.2,94.23,16221.0,82.4893,82.5155,82.4193,82.4455,16221.0
2018-01-02 10:50:00,94.21,94.38,94.21,94.38,17381.0,82.428,82.5768,82.428,82.5768,17381.0
2018-01-02 11:00:00,94.38,94.38,94.29,94.34,17098.0,82.5768,82.5768,82.498,82.5418,17098.0
2018-01-02 11:10:00,94.34,94.41,94.28,94.39,18660.0,82.5418,82.603,82.4893,82.5855,18660.0
2018-01-02 11:20:00,94.39,94.41,94.3,94.33,17198.0,82.5855,82.603,82.5068,82.533,17198.0
2018-01-02 11:30:00,94.32,94.34,94.12,94.12,11293.0,82.5243,82.5418,82.3493,82.3493,11293.0
2018-01-02 11:40:00,94.13,94.13,93.99,94.0,19593.0,82.358,82.358,82.2355,82.2443,19593.0
2018-01-02 11:50:00,94.0,94.01,93.91,93.96,20008.0,82.2443,82.253,82.1655,82.2093,20008.0
2018-01-02 12:00:00,93.96,93.98,93.92,93.95,16169.0,82.2093,82.2268,82.1743,82.2005,16169.0
2018-01-02 12:10:00,93.95,93.95,93.75,93.82,17660.0,82.2005,82.2005,82.0255,82.0868,17660.0
2018-01-02 12:20:00,93.8,93.81,93.64,93.66,14068.0,82.0693,82.078,81.9293,81.9468,14068.0
2018-01-02 12:30:00,93.65,93.66,93.6,93.63,13855.0,81.9381,81.9468,81.8943,81.9206,13855.0
2018-01-02 12:40:00,93.64,93.7,93.56,93.7,19521.0,81.9293,81.9818,81.8593,81.9818,19521.0
2018-01-02 12:50:00,93.67,93.69,93.55,93.55,10660.0,81.9556,81.9731,81.8506,81.8506,10660.0
2018-01-02 13:00:00,93.55,93.61,93.51,93.52,17284.0,81.8506,81.9031,81.8156,81.8243,17284.0
2018-01-02 13:10:00,93.53,93.59,93.52,93.57,10417.0,81.8331,81.8856,81.8243,81.8681,10417.0
2018-01-02 13:20:00,93.56,93.58,93.44,93.44,8337.0,81.8593,81.8768,81.7543,81.7543,8337.0
2018-01-02 13:30:00,93.44,93.47,93.42,93.42,23368.0,81.7543,81.7806,81.7368,81.7368,23368.0
2018-01-02 13:40:00,93.43,93.57,93.43,93.48,20245.0,81.7456,81.8681,81.7456,81.7893,20245.0
2018-01-02 13:50:00,93.48,93.5,93.43,93.48,20576.0,81.7893,81.8068,81.7456,81.7893,20576.0
2018-01-02 14:00:00,93.48,93.49,93.33,93.35,22499.0,81.7893,81.7981,81.6581,81.6756,22499.0
2018-01-02 14:10:00,93.37,93.37,93.28,93.3,17877.0,81.6931,81.6931,81.6143,81.6318,17877.0
2018-01-02 14:20:00,93.3,93.41,93.25,93.37,19352.0,81.6318,81.7281,81.5881,81.6931,19352.0
2018-01-02 14:30:00,93.37,93.5,93.37,93.41,15290.0,81.6931,81.8068,81.6931,81.7281,15290.0
2018-01-02 14:40:00,93.4,93.4,93.31,93.37,21793.0,81.7193,81.7193,81.6406,81.6931,21793.0
2018-01-02 14:50:00,93.37,93.46,93.36,93.41,12928.0,81.6931,81.7718,81.6843,81.7281,12928.0
2018-01-02 15:00:00,93.4,93.42,93.32,93.32,10539.0,81.7193,81.7368,81.6493,81.6493,10539.0
2018-01-02 15:10:00,93.34,93.44,93.34,93.4,19243.0,81.6668,81.7543,81.6668,81.7193,19243.0
2018-01-02 15:20:00,93.41,93.49,93.38,93.47,19972.0,81.7281,81.7981,81.7018,81.7806,19972.0
2018-01-02 15:30:00,93.47,93.48,93.38,93.47,20634.0,81.7806,81.7893,81.7018,81.7806,20634.0
2018-01-02 15:40:00,93.47,93.54,93.42,93.54,38317.0,81.7806,81.8418,81.7368,81.8418,38317.0
2018-01-02 15:50:00,93.54,93.76,93.53,93.73,157034.0,81.8418,82.0343,81.8331,82.008,157034.0
2018-01-03 09:30:00,93.64,93.98,93.61,93.98,91265.0,81.9293,82.2268,81.9031,82.2268,91265.0
2018-01-03 09:40:00,93.98,94.31,93.97,94.16,15793.0,82.2268,82.5155,82.218,82.3843,15793.0
2018-01-03 09:50:00,94.21,94.21,93.95,93.96,25918.0,82.428,82.428,82.2005,82.2093,25918.0
2018-01-03 10:00:00,93.94,94.28,93.93,94.18,22599.0,82.1918,82.4893,82.183,82.4018,22599.0
2018-01-03 10:10:00,94.21,94.21,93.98,94.02,19160.0,82.428,82.428,82.2268,82.2618,19160.0
2018-01-03 10:20:00,94.02,94.04,93.97,94.01,12009.0,82.2618,82.2793,82.218,82.253,12009.0
2018-01-03 10:30:00,94.03,94.09,94.0,94.0,16769.0,82.2705,82.323,82.2443,82.2443,16769.0
2018-01-03 10:40:00,94.01,94.02,93.8,93.82,12236.0,82.253,82.2618,82.0693,82.0868,12236.0
2018-01-03 10:50:00,93.81,93.86,93.57,93.65,30506.0,82.078,82.1218,81.8681,81.9381,30506.0
2018-01-03 11:00:00,93.65,93.8,93.63,93.8,14308.0,81.9381,82.0693,81.9206,82.0693,14308.0
2018-01-03 11:10:00,93.81,94.02,93.79,93.99,25137.0,82.078,82.2618,82.0605,82.2355,25137.0
2018-01-03 11:20:00,94.02,94.05,93.91,93.91,19869.0,82.2618,82.288,82.1655,82.1655,19869.0
2018-01-03 11:30:00,93.92,94.0,93.9,93.96,15477.0,82.1743,82.2443,82.1568,82.2093,15477.0
2018-01-03 11:40:00,93.99,94.0,93.92,93.96,15643.0,82.2355,82.2443,82.1743,82.2093,15643.0
2018-01-03 11:50:00,93.98,93.98,93.83,93.87,16812.0,82.2268,82.2268,82.0955,82.1305,16812.0
2018-01-03 12:00:00,93.88,93.93,93.86,93.91,19453.0,82.1393,82.183,82.1218,82.1655,19453.0
2018-01-03 12:10:00,93.91,93.93,93.85,93.93,14044.0,82.1655,82.183,82.113,82.183,14044.0
2018-01-03 12:20:00,93.95,94.0,93.94,94.0,10707.0,82.2005,82.2443,82.1918,82.2443,10707.0
2018-01-03 12:30:00,94.01,94.01,93.93,93.93,21619.0,82.253,82.253,82.183,82.183,21619.0
2018-01-03 12:40:00,93.93,94.08,93.93,94.06,20982.0,82.183,82.3143,82.183,82.2968,20982.0
2018-01-03 12:50:00,94.06,94.2,94.06,94.2,11690.0,82.2968,82.4193,82.2968,82.4193,11690.0
2018-01-03 13:00:00,94.21,94.24,94.17,94.18,15042.0,82.428,82.4543,82.393,82.4018,15042.0
2018-01-03 13:10:00,94.2,94.23,94.18,94.21,8386.0,82.4193,82.4455,82.4018,82.428,8386.0
2018-01-03 13:20:00,94.23,94.3,94.16,94.16,12571.0,82.4455,82.5068,82.3843,82.3843,12571.0
2018-01-03 13:30:00,94.16,94.19,94.16,94.18,5485.0,82.3843,82.4105,82.3843,82.4018,5485.0
2018-01-03 13:40:00,94.17,94.26,94.13,94.25,19206.0,82.393,82.4718,82.358,82.463,19206.0
2018-01-03 13:50:00,94.25,94.32,94.23,94.31,19892.0,82.463,82.5243,82.4455,82.5155,19892.0
2018-01-03 14:00:00,94.32,94.36,94.14,94.26,46204.0,82.5243,82.5593,82.3668,82.4718,46204.0
2018-01-03 14:10:00,94.27,94.31,94.17,94.27,30347.0,82.4805,82.5155,82.393,82.4805,30347.0
2018-01-03 14:20:00,94.29,94.45,94.27,94.41,68803.0,82.498,82.638,82.4805,82.603,68803.0
2018-01-03 14:30:00,94.41,94.41,94.25,94.35,31558.0,82.603,82.603,82.463,82.5505,31558.0
2018-01-03 14:40:00,94.34,94.4,94.34,94.36,15501.0,82.5418,82.5943,82.5418,82.5593,15501.0
2018-01-03 14:50:00,94.37,94.37,94.24,94.28,15390.0,82.568,82.568,82.4543,82.4893,15390.0
2018-01-03 15:00:00,94.28,94.3,94.18,94.18,29686.0,82.4893,82.5068,82.4018,82.4018,29686.0
2018-01-03 15:10:00,94.19,94.23,94.15,94.22,25330.0,82.4105,82.4455,82.3755,82.4368,25330.0
2018-01-03 15:20:00,94.23,94.3,94.22,94.29,28269.0,82.4455,82.5068,82.4368,82.498,28269.0
2018-01-03 15:30:00,94.29,94.31,94.25,94.29,24825.0,82.498,82.5155,82.463,82.498,24825.0
2018-01-03 15:40:00,94.29,94.31,94.21,94.23,50782.0,82.498,82.5155,82.428,82.4455,50782.0
2018-01-03 15:50:00,94.24,94.34,94.21,94.23,120737.0,82.4543,82.5418,82.428,82.4455,120737.0
2018-01-04 09:30:00,94.33,94.57,94.33,94.45,58200.0,82.533,82.743,82.533,82.638,58200.0
2018-01-04 09:40:00,94.45,94.53,94.43,94.52,41269.0,82.638,82.708,82.6205,82.6993,41269.0
2018-01-04 09:50:00,94.52,94.54,94.37,94.43,44652.0,82.6993,82.7167,82.568,82.6205,44652.0
2018-01-04 10:00:00,94.45,94.62,94.38,94.61,36507.0,82.638,82.7867,82.5768,82.778,36507.0
2018-01-04 10:10:00,94.62,94.65,94.57,94.58,18060.0,82.7867,82.813,82.743,82.7517,18060.0
2018-01-04 10:20:00,94.57,94.6,94.49,94.5,48256.0,82.743,82.7692,82.673,82.6818,48256.0
2018-01-04 10:30:00,94.51,94.62,94.5,94.62,40406.0,82.6905,82.7867,82.6818,82.7867,40406.0
2018-01-04 10:40:00,94.61,94.83,94.57,94.83,108342.0,82.778,82.9705,82.743,82.9705,108342.0
2018-01-04 10:50:00,94.81,94.99,94.8,94.87,56272.0,82.953,83.1105,82.9442,83.0055,56272.0
2018-01-04 11:00:00,94.89,94.98,94.87,94.91,19666.0,83.023,83.1017,83.0055,83.0405,19666.0
2018-01-04 11:10:00,94.91,95.01,94.86,94.94,43280.0,83.0405,83.128,82.9967,83.0667,43280.0
2018-01-04 11:20:00,94.94,95.02,94.93,94.98,38739.0,83.0667,83.1367,83.058,83.1017,38739.0
2018-01-04 11:30:00,95.0,95.11,94.94,95.07,49928.0,83.1192,83.2155,83.0667,83.1805,49928.0
2018-01-04 11:40:00,95.07,95.13,95.06,95.11,20486.0,83.1805,83.233,83.1717,83.2155,20486.0
2018-01-04 11:50:00,95.11,95.26,95.08,95.26,15467.0,83.2155,83.3467,83.1892,83.3467,15467.0
2018-01-04 12:00:00,95.27,95.41,95.26,95.41,11046.0,83.3555,83.4779,83.3467,83.4779,11046.0
2018-01-04 12:10:00,95.41,95.57,95.37,95.41,30940.0,83.4779,83.6179,83.4429,83.4779,30940.0
2018-01-04 12:20:00,95.39,95.4,95.21,95.21,19010.0,83.4604,83.4692,83.303,83.303,19010.0
2018-01-04 12:30:00,95.2,95.28,95.17,95.19,12078.0,83.2942,83.3642,83.268,83.2855,12078.0
2018-01-04 12:40:00,95.21,95.37,95.19,95.35,14112.0,83.303,83.4429,83.2855,83.4255,14112.0
2018-01-04 12:50:00,95.35,95.37,95.29,95.33,9803.0,83.4255,83.4429,83.373,83.408,9803.0
2018-01-04 13:00:00,95.34,95.39,95.34,95.38,10567.0,83.4167,83.4604,83.4167,83.4517,10567.0
2018-01-04 13:10:00,95.38,95.41,95.34,95.35,15172.0,83.4517,83.4779,83.4167,83.4255,15172.0
2018-01-04 13:20:00,95.35,95.35,94.8,95.12,66774.0,83.4255,83.4255,82.9442,83.2242,66774.0
2018-01-04 13:30:00,95.13,95.21,95.07,95.18,14211.0,83.233,83.303,83.1805,83.2767,14211.0
2018-01-04 13:40:00,95.18,95.25,95.14,95.23,12280.0,83.2767,83.338,83.2417,83.3205,12280.0
2018-01-04 13:50:00,95.25,95.27,95.19,95.27,18084.0,83.338,83.3555,83.2855,83.3555,18084.0
2018-01-04 14:00:00,95.26,95.35,95.24,95.32,19159.0,83.3467,83.4255,83.3292,83.3992,19159.0
2018-01-04 14:10:00,95.33,95.34,95.29,95.34,16564.0,83.408,83.4167,83.373,83.4167,16564.0
2018-01-04 14:20:00,95.34,95.36,95.19,95.21,22052.0,83.4167,83.4342,83.2855,83.303,22052.0
2018-01-04 14:30:00,95.21,95.25,95.16,95.17,13008.0,83.303,83.338,83.2592,83.268,13008.0
2018-01-04 14:40:00,95.15,95.21,95.13,95.14,20281.0,83.2505,83.303,83.233,83.2417,20281.0
2018-01-04 14:50:00,95.13,95.13,95.06,95.08,12101.0,83.233,83.233,83.1717,83.1892,12101.0
2018-01-04 15:00:00,95.06,95.13,95.06,95.1,37880.0,83.1717,83.233,83.1717,83.2067,37880.0
2018-01-04 15:10:00,95.08,95.08,94.98,94.99,23120.0,83.1892,83.1892,83.1017,83.1105,23120.0
2018-01-04 15:20:00,94.98,95.03,94.95,94.99,27544.0,83.1017,83.1455,83.0755,83.1105,27544.0
2018-01-04 15:30:00,94.99,94.99,94.88,94.89,43272.0,83.1105,83.1105,83.0142,83.023,43272.0
2018-01-04 15:40:00,94.89,95.0,94.84,94.86,55688.0,83.023,83.1192,82.9792,82.9967,55688.0
2018-01-04 15:50:00,94.84,94.98,94.83,94.95,131114.0,82.9792,83.1017,82.9705,83.0755,131114.0
2018-01-05 09:30:00,95.14,95.27,95.01,95.14,24399.0,83.2417,83.3555,83.128,83.2417,24399.0
2018-01-05 09:40:00,95.15,95.22,94.83,94.83,20552.0,83.2505,83.3117,82.9705,82.9705,20552.0
2018-01-05 09:50:00,94.84,94.87,94.57,94.81,28379.0,82.9792,83.0055,82.743,82.953,28379.0
2018-01-05 10:00:00,94.92,94.94,94.57,94.67,111660.0,83.0492,83.0667,82.743,82.8305,111660.0
2018-01-05 10:10:00,94.67,94.68,94.51,94.51,36842.0,82.8305,82.8392,82.6905,82.6905,36842.0
2018-01-05 10:20:00,94.53,94.64,94.43,94.51,40428.0,82.708,82.8042,82.6205,82.6905,40428.0
2018-01-05 10:30:00,94.51,94.89,94.5,94.86,12736.0,82.6905,83.023,82.6818,82.9967,12736.0
2018-01-05 10:40:00,94.86,95.07,94.76,94.93,17357.0,82.9967,83.1805,82.9092,83.058,17357.0
2018-01-05 10:50:00,94.96,95.24,94.93,95.22,15788.0,83.0842,83.3292,83.058,83.3117,15788.0
2018-01-05 11:00:00,95.2,95.21,95.09,95.17,17771.0,83.2942,83.303,83.198,83.268,17771.0
2018-01-05 11:10:00,95.19,95.23,95.14,95.16,24028.0,83.2855,83.3205,83.2417,83.2592,24028.0
2018-01-05 11:20:00,95.17,95.2,95.01,95.01,69970.0,83.268,83.2942,83.128,83.128,69970.0
2018-01-05 11:30:00,95.02,95.15,94.97,95.09,49399.0,83.1367,83.2505,83.093,83.198,49399.0
2018-01-05 11:40:00,95.11,95.11,95.0,95.01,18528.0,83.2155,83.2155,83.1192,83.128,18528.0
2018-01-05 11:50:00,94.99,95.09,94.98,95.04,20405.0,83.1105,83.198,83.1017,83.1542,20405.0
2018-01-05 12:00:00,95.03,95.16,95.01,95.07,26020.0,83.1455,83.2592,83.128,83.1805,26020.0
2018-01-05 12:10:00,95.1,95.14,95.05,95.09,25443.0,83.2067,83.2417,83.163,83.198,25443.0
2018-01-05 12:20:00,95.1,95.13,94.99,95.02,20083.0,83.2067,83.233,83.1105,83.1367,20083.0
2018-01-05 12:30:00,95.03,95.07,95.0,95.03,15600.0,83.1455,83.1805,83.1192,83.1455,15600.0
2018-01-05 12:40:00,95.03,95.11,95.02,95.03,25031.0,83.1455,83.2155,83.1367,83.1455,25031.0
2018-01-05 12:50:00,95.03,95.07,94.98,95.07,17211.0,83.1455,83.1805,83.1017,83.1805,17211.0
2018-01-05 13:00:00,95.08,95.09,95.01,95.08,15468.0,83.1892,83.198,83.128,83.1892,15468.0
2018-01-05 13:10:00,95.08,95.11,95.04,95.11,9187.0,83.1892,83.2155,83.1542,83.2155,9187.0
2018-01-05 13:20:00,95.11,95.12,95.04,95.06,16793.0,83.2155,83.2242,83.1542,83.1717,16793.0
2018-01-05 13:30:00,95.07,95.08,95.05,95.06,16562.0,83.1805,83.1892,83.163,83.1717,16562.0
2018-01-05 13:40:00,95.07,95.11,95.05,95.06,15094.0,83.1805,83.2155,83.163,83.1717,15094.0
2018-01-05 13:50:00,95.06,95.14,95.05,95.14,11622.0,83.1717,83.2417,83.163,83.2417,11622.0
2018-01-05 14:00:00,95.14,95.16,95.08,95.09,18544.0,83.2417,83.2592,83.1892,83.198,18544.0
2018-01-05 14:10:00,95.1,95.11,95.03,95.04,16971.0,83.2067,83.2155,83.1455,83.1542,16971.0
2018-01-05 14:20:00,95.06,95.15,95.05,95.12,15731.0,83.1717,83.2505,83.163,83.2242,15731.0
2018-01-05 14:30:00,95.14,95.18,95.05,95.14,32262.0,83.2417,83.2767,83.163,83.2417,32262.0
2018-01-05 14:40:00,95.14,95.15,95.08,95.09,24793.0,83.2417,83.2505,83.1892,83.198,24793.0
2018-01-05 14:50:00,95.09,95.18,95.05,95.14,25565.0,83.198,83.2767,83.163,83.2417,25565.0
2018-01-05 15:00:00,95.12,95.21,95.09,95.15,36724.0,83.2242,83.303,83.198,83.2505,36724.0
2018-01-05 15:10:00,95.15,95.21,95.12,95.15,35489.0,83.2505,83.303,83.2242,83.2505,35489.0
2018-01-05 15:20:00,95.17,95.34,95.17,95.33,26264.0,83.268,83.4167,83.268,83.408,26264.0
2018-01-05 15:30:00,95.34,95.39,95.3,95.3,53622.0,83.4167,83.4604,83.3817,83.3817,53622.0
2018-01-05 15:40:00,95.31,95.36,95.24,95.3,133360.0,83.3905,83.4342,83.3292,83.3817,133360.0
2018-01-05 15:50:00,95.3,95.49,95.3,95.42,210377.0,83.3817,83.5479,83.3817,83.4867,210377.0
2018-01-08 09:30:00,95.38,95.49,95.06,95.32,69574.0,83.4517,83.5479,83.1717,83.3992,69574.0
2018-01-08 09:40:00,95.39,95.75,95.32,95.75,16758.0,83.4604,83.7754,83.3992,83.7754,16758.0
2018-01-08 09:50:00,95.75,95.94,95.7,95.92,13067.0,83.7754,83.9417,83.7317,83.9242,13067.0
2018-01-08 10:00:00,95.95,96.25,95.95,96.16,26141.0,83.9504,84.2129,83.9504,84.1342,26141.0
2018-01-08 10:10:00,96.16,96.24,96.12,96.14,15969.0,84.1342,84.2041,84.0992,84.1167,15969.0
2018-01-08 10:20:00,96.12,96.27,96.11,96.27,11884.0,84.0992,84.2304,84.0904,84.2304,11884.0
2018-01-08 10:30:00,96.28,96.32,96.25,96.26,16058.0,84.2391,84.2741,84.2129,84.2216,16058.0
2018-01-08 10:40:00,96.25,96.25,96.02,96.19,44736.0,84.2129,84.2129,84.0117,84.1604,44736.0
2018-01-08 10:50:00,96.2,96.35,96.2,96.33,11520.0,84.1691,84.3004,84.1691,84.2829,11520.0
2018-01-08 11:00:00,96.33,96.33,96.18,96.27,43301.0,84.2829,84.2829,84.1516,84.2304,43301.0
2018-01-08 11:10:00,96.27,96.27,95.9,95.9,20470.0,84.2304,84.2304,83.9067,83.9067,20470.0
2018-01-08 11:20:00,95.91,96.04,95.86,96.02,12385.0,83.9154,84.0292,83.8717,84.0117,12385.0
2018-01-08 11:30:00,96.0,96.05,95.97,95.98,22986.0,83.9942,84.0379,83.9679,83.9767,22986.0
2018-01-08 11:40:00,95.97,96.03,95.97,95.98,12264.0,83.9679,84.0204,83.9679,83.9767,12264.0
2018-01-08 11:50:00,95.97,95.97,95.9,95.91,10048.0,83.9679,83.9679,83.9067,83.9154,10048.0
2018-01-08 12:00:00,95.94,95.97,95.93,95.94,5810.0,83.9417,83.9679,83.9329,83.9417,5810.0
2018-01-08 12:10:00,95.94,95.95,95.87,95.87,15745.0,83.9417,83.9504,83.8804,83.8804,15745.0
2018-01-08 12:20:00,95.85,95.89,95.82,95.88,8487.0,83.8629,83.8979,83.8367,83.8892,8487.0
2018-01-08 12:30:00,95.88,95.97,95.87,95.92,11245.0,83.8892,83.9679,83.8804,83.9242,11245.0
2018-01-08 12:40:00,95.92,95.96,95.9,95.95,23476.0,83.9242,83.9592,83.9067,83.9504,23476.0
2018-01-08 12:50:00,95.95,95.95,95.83,95.89,31248.0,83.9504,83.9504,83.8454,83.8979,31248.0
2018-01-08 13:00:00,95.92,95.92,95.81,95.83,12504.0,83.9242,83.9242,83.8279,83.8454,12504.0
2018-01-08 13:10:00,95.84,95.86,95.76,95.85,22706.0,83.8542,83.8717,83.7842,83.8629,22706.0
2018-01-08 13:20:00,95.84,95.84,95.8,95.83,8771.0,83.8542,83.8542,83.8192,83.8454,8771.0
2018-01-08 13:30:00,95.84,95.88,95.82,95.88,14155.0,83.8542,83.8892,83.8367,83.8892,14155.0
2018-01-08 13:40:00,95.87,95.87,95.79,95.81,10411.0,83.8804,83.8804,83.8104,83.8279,10411.0
2018-01-08 13:50:00,95.79,95.88,95.79,95.88,14169.0,83.8104,83.8892,83.8104,83.8892,14169.0
2018-01-08 14:00:00,95.86,95.87,95.68,95.68,25289.0,83.8717,83.8804,83.7142,83.7142,25289.0
2018-01-08 14:10:00,95.68,95.75,95.67,95.74,13590.0,83.7142,83.7754,83.7054,83.7667,13590.0
2018-01-08 14:20:00,95.74,95.78,95.73,95.73,12053.0,83.7667,83.8017,83.7579,83.7579,12053.0
2018-01-08 14:30:00,95.74,95.75,95.7,95.7,16589.0,83.7667,83.7754,83.7317,83.7317,16589.0
2018-01-08 14:40:00,95.7,95.73,95.6,95.61,27037.0,83.7317,83.7579,83.6442,83.6529,27037.0
2018-01-08 14:50:00,95.59,95.77,95.58,95.74,18468.0,83.6354,83.7929,83.6267,83.7667,18468.0
2018-01-08 15:00:00,95.74,95.82,95.7,95.82,12639.0,83.7667,83.8367,83.7317,83.8367,12639.0
2018-01-08 15:10:00,95.81,95.81,95.72,95.74,28246.0,83.8279,83.8279,83.7492,83.7667,28246.0
2018-01-08 15:20:00,95.75,95.77,95.72,95.74,25855.0,83.7754,83.7929,83.7492,83.7667,25855.0
2018-01-08 15:30:00,95.74,95.8,95.7,95.73,26859.0,83.7667,83.8192,83.7317,83.7579,26859.0
2018-01-08 15:40:00,95.72,95.78,95.71,95.77,35937.0,83.7492,83.8017,83.7404,83.7929,35937.0
2018-01-08 15:50:00,95.78,95.83,95.74,95.74,74282.0,83.8017,83.8454,83.7667,83.7667,74282.0
2018-01-09 09:30:00,95.79,96.09,95.74,95.99,42490.0,83.8104,84.0729,83.7667,83.9854,42490.0
2018-01-09 09:40:00,95.95,95.99,95.58,95.69,36706.0,83.9504,83.9854,83.6267,83.7229,36706.0
2018-01-09 09:50:00,95.7,95.71,95.53,95.6,17113.0,83.7317,83.7404,83.5829,83.6442,17113.0
2018-01-09 10:00:00,95.6,95.98,95.57,95.95,15140.0,83.6442,83.9767,83.6179,83.9504,15140.0
2018-01-09 10:10:00,95.96,95.97,95.86,95.9,36800.0,83.9592,83.9679,83.8717,83.9067,36800.0
2018-01-09 10:20:00,95.91,96.07,95.83,96.02,35179.0,83.9154,84.0554,83.8454,84.0117,35179.0
2018-01-09 10:30:00,96.02,96.03,95.77,95.78,30029.0,84.0117,84.0204,83.7929,83.8017,30029.0
2018-01-09 10:40:00,95.75,95.86,95.74,95.84,13843.0,83.7754,83.8717,83.7667,83.8542,13843.0
2018-01-09 10:50:00,95.83,95.9,95.78,95.88,11921.0,83.8454,83.9067,83.8017,83.8892,11921.0
2018-01-09 11:00:00,95.89,96.03,95.89,96.0,13993.0,83.8979,84.0204,83.8979,83.9942,13993.0
2018-01-09 11:10:00,96.01,96.01,95.86,95.91,24513.0,84.0029,84.0029,83.8717,83.9154,24513.0
2018-01-09 11:20:00,95.88,95.97,95.87,95.94,19577.0,83.8892,83.9679,83.8804,83.9417,19577.0
2018-01-09 11:30:00,95.9,96.0,95.9,95.92,12192.0,83.9067,83.9942,83.9067,83.9242,12192.0
2018-01-09 11:40:00,95.9,95.92,95.87,95.9,17591.0,83.9067,83.9242,83.8804,83.9067,17591.0
2018-01-09 11:50:00,95.92,96.04,95.9,96.03,25496.0,83.9242,84.0292,83.9067,84.0204,25496.0
2018-01-09 12:00:00,96.03,96.03,95.96,96.02,20857.0,84.0204,84.0204,83.9592,84.0117,20857.0
2018-01-09 12:10:00,96.03,96.07,95.99,96.03,8774.0,84.0204,84.0554,83.9854,84.0204,8774.0
2018-01-09 12:20:00,96.03,96.05,96.0,96.04,14099.0,84.0204,84.0379,83.9942,84.0292,14099.0
2018-01-09 12:30:00,96.04,96.07,95.98,96.0,25793.0,84.0292,84.0554,83.9767,83.9942,25793.0
2018-01-09 12:40:00,95.98,96.01,95.9,96.01,10777.0,83.9767,84.0029,83.9067,84.0029,10777.0
2018-01-09 12:50:00,96.02,96.03,95.99,96.0,6523.0,84.0117,84.0204,83.9854,83.9942,6523.0
2018-01-09 13:00:00,96.01,96.08,95.99,96.07,9440.0,84.0029,84.0642,83.9854,84.0554,9440.0
2018-01-09 13:10:00,96.07,96.14,96.04,96.14,12518.0,84.0554,84.1167,84.0292,84.1167,12518.0
2018-01-09 13:20:00,96.12,96.15,96.07,96.15,7471.0,84.0992,84.1254,84.0554,84.1254,7471.0
2018-01-09 13:30:00,96.15,96.17,96.04,96.04,11720.0,84.1254,84.1429,84.0292,84.0292,11720.0
2018-01-09 13:40:00,96.05,96.12,96.05,96.11,8646.0,84.0379,84.0992,84.0379,84.0904,8646.0
2018-01-09 13:50:00,96.12,96.16,96.07,96.08,32813.0,84.0992,84.1342,84.0554,84.0642,32813.0
2018-01-09 14:00:00,96.07,96.11,96.05,96.06,10731.0,84.0554,84.0904,84.0379,84.0467,10731.0
2018-01-09 14:10:00,96.06,96.07,95.91,95.95,27222.0,84.0467,84.0554,83.9154,83.9504,27222.0
2018-01-09 14:20:00,95.95,96.0,95.95,95.98,9736.0,83.9504,83.9942,83.9504,83.9767,9736.0
2018-01-09 14:30:00,95.98,96.05,95.98,96.03,8103.0,83.9767,84.0379,83.9767,84.0204,8103.0
2018-01-09 14:40:00,96.03,96.05,95.97,95.99,8135.0,84.0204,84.0379,83.9679,83.9854,8135.0
2018-01-09 14:50:00,95.98,96.0,95.96,95.97,7130.0,83.9767,83.9942,83.9592,83.9679,7130.0
2018-01-09 15:00:00,95.95,96.01,95.87,96.01,23459.0,83.9504,84.0029,83.8804,84.0029,23459.0
2018-01-09 15:10:00,95.99,96.1,95.98,96.09,13213.0,83.9854,84.0817,83.9767,84.0729,13213.0
2018-01-09 15:20:00,96.09,96.09,96.02,96.04,18516.0,84.0729,84.0729,84.0117,84.0292,18516.0
2018-01-09 15:30:00,96.04,96.12,95.95,96.09,35050.0,84.0292,84.0992,83.9504,84.0729,35050.0
2018-01-09 15:40:00,96.1,96.11,95.95,95.99,36084.0,84.0817,84.0904,83.9504,83.9854,36084.0
2018-01-09 15:50:00,95.99,96.06,95.92,96.03,95166.0,83.9854,84.0467,83.9242,84.0204,95166.0
2018-01-10 09:30:00,96.03,96.06,95.45,96.01,30737.0,84.0204,84.0467,83.5129,84.0029,30737.0
2018-01-10 09:40:00,95.98,96.03,95.66,95.81,19929.0,83.9767,84.0204,83.6967,83.8279,19929.0
2018-01-10 09:50:00,95.81,96.4,95.77,96.32,33847.0,83.8279,84.3441,83.7929,84.2741,33847.0
2018-01-10 10:00:00,96.32,96.67,96.31,96.62,25199.0,84.2741,84.5804,84.2654,84.5366,25199.0
2018-01-10 10:10:00,96.61,96.72,96.58,96.64,22464.0,84.5279,84.6241,84.5016,84.5541,22464.0
2018-01-10 10:20:00,96.64,96.68,96.58,96.63,13535.0,84.5541,84.5891,84.5016,84.5454,13535.0
2018-01-10 10:30:00,96.63,96.9,96.47,96.9,134495.0,84.5454,84.7816,84.4054,84.7816,134495.0
2018-01-10 10:40:00,96.92,97.25,96.88,97.18,38013.0,84.7991,85.0878,84.7641,85.0266,38013.0
2018-01-10 10:50:00,97.2,97.2,96.67,96.85,125730.0,85.0441,85.0441,84.5804,84.7379,125730.0
2018-01-10 11:00:00,96.85,97.12,96.78,97.11,147574.0,84.7379,84.9741,84.6766,84.9653,147574.0
2018-01-10 11:10:00,97.1,97.11,96.82,96.88,40749.0,84.9566,84.9653,84.7116,84.7641,40749.0
2018-01-10 11:20:00,96.88,96.99,96.62,96.71,105529.0,84.7641,84.8604,84.5366,84.6154,105529.0
2018-01-10 11:30:00,96.72,96.95,96.7,96.95,42122.0,84.6241,84.8254,84.6066,84.8254,42122.0
2018-01-10 11:40:00,96.9,97.07,96.8,96.96,96743.0,84.7816,84.9303,84.6941,84.8341,96743.0
2018-01-10 11:50:00,96.95,97.14,96.93,97.13,27516.0,84.8254,84.9916,84.8079,84.9828,27516.0
2018-01-10 12:00:00,97.08,97.1,96.93,96.93,19558.0,84.9391,84.9566,84.8079,84.8079,19558.0
2018-01-10 12:10:00,96.93,97.05,96.93,97.03,20871.0,84.8079,84.9128,84.8079,84.8953,20871.0
2018-01-10 12:20:00,97.03,97.09,97.0,97.06,12985.0,84.8953,84.9478,84.8691,84.9216,12985.0
2018-01-10 12:30:00,97.0,97.07,96.98,97.03,15930.0,84.8691,84.9303,84.8516,84.8953,15930.0
2018-01-10 12:40:00,97.02,97.02,96.93,96.98,17007.0,84.8866,84.8866,84.8079,84.8516,17007.0
2018-01-10 12:50:00,97.0,97.03,96.95,96.99,18772.0,84.8691,84.8953,84.8254,84.8604,18772.0
2018-01-10 13:00:00,96.99,97.03,96.93,97.02,17520.0,84.8604,84.8953,84.8079,84.8866,17520.0
2018-01-10 13:10:00,97.02,97.02,96.86,96.95,19482.0,84.8866,84.8866,84.7466,84.8254,19482.0
2018-01-10 13:20:00,96.94,96.98,96.8,96.86,51466.0,84.8166,84.8516,84.6941,84.7466,51466.0
2018-01-10 13:30:00,96.88,96.92,96.83,96.86,24183.0,84.7641,84.7991,84.7204,84.7466,24183.0
2018-01-10 13:40:00,96.87,96.92,96.82,96.87,12868.0,84.7554,84.7991,84.7116,84.7554,12868.0
2018-01-10 13:50:00,96.86,96.97,96.82,96.95,28784.0,84.7466,84.8429,84.7116,84.8254,28784.0
2018-01-10 14:00:00,96.9,96.96,96.85,96.89,20273.0,84.7816,84.8341,84.7379,84.7729,20273.0
2018-01-10 14:10:00,96.91,97.0,96.86,96.89,22740.0,84.7904,84.8691,84.7466,84.7729,22740.0
2018-01-10 14:20:00,96.88,96.96,96.74,96.81,28234.0,84.7641,84.8341,84.6416,84.7029,28234.0
2018-01-10 14:30:00,96.77,96.94,96.77,96.86,30658.0,84.6679,84.8166,84.6679,84.7466,30658.0
2018-01-10 14:40:00,96.85,97.01,96.85,97.0,22808.0,84.7379,84.8778,84.7379,84.8691,22808.0
2018-01-10 14:50:00,96.99,97.05,96.96,97.01,32350.0,84.8604,84.9128,84.8341,84.8778,32350.0
2018-01-10 15:00:00,96.99,97.1,96.97,97.01,30049.0,84.8604,84.9566,84.8429,84.8778,30049.0
2018-01-10 15:10:00,97.01,97.02,96.89,96.89,28463.0,84.8778,84.8866,84.7729,84.7729,28463.0
2018-01-10 15:20:00,96.88,97.03,96.88,97.02,29611.0,84.7641,84.8953,84.7641,84.8866,29611.0
2018-01-10 15:30:00,97.02,97.19,97.0,97.18,46573.0,84.8866,85.0353,84.8691,85.0266,46573.0
2018-01-10 15:40:00,97.18,97.25,97.15,97.19,88187.0,85.0266,85.0878,85.0003,85.0353,88187.0
2018-01-10 15:50:00,97.21,97.29,97.16,97.27,162813.0,85.0528,85.1228,85.0091,85.1053,162813.0
2018-01-11 09:30:00,97.33,97.41,97.16,97.41,26247.0,85.1578,85.2278,85.0091,85.2278,26247.0
2018-01-11 09:40:00,97.41,97.44,97.3,97.34,20156.0,85.2278,85.2541,85.1316,85.1666,20156.0
2018-01-11 09:50:00,97.36,97.57,97.31,97.57,27267.0,85.1841,85.3678,85.1403,85.3678,27267.0
2018-01-11 10:00:00,97.57,97.63,97.46,97.62,39479.0,85.3678,85.4203,85.2716,85.4116,39479.0
2018-01-11 10:10:00,97.62,97.63,97.42,97.44,34452.0,85.4116,85.4203,85.2366,85.2541,34452.0
2018-01-11 10:20:00,97.43,97.44,97.36,97.36,31727.0,85.2453,85.2541,85.1841,85.1841,31727.0
2018-01-11 10:30:00,97.37,97.41,97.06,97.15,33009.0,85.1928,85.2278,84.9216,85.0003,33009.0
2018-01-11 10:40:00,97.15,97.33,97.12,97.25,23456.0,85.0003,85.1578,84.9741,85.0878,23456.0
2018-01-11 10:50:00,97.25,97.3,97.21,97.25,21764.0,85.0878,85.1316,85.0528,85.0878,21764.0
2018-01-11 11:00:00,97.27,97.39,97.24,97.37,25384.0,85.1053,85.2103,85.0791,85.1928,25384.0
2018-01-11 11:10:00,97.37,97.4,97.28,97.36,18980.0,85.1928,85.2191,85.1141,85.1841,18980.0
2018-01-11 11:20:00,97.34,97.41,97.29,97.4,50411.0,85.1666,85.2278,85.1228,85.2191,50411.0
2018-01-11 11:30:00,97.41,97.43,97.22,97.22,14855.0,85.2278,85.2453,85.0616,85.0616,14855.0
2018-01-11 11:40:00,97.22,97.27,97.18,97.2,13284.0,85.0616,85.1053,85.0266,85.0441,13284.0
2018-01-11 11:50:00,97.21,97.31,97.21,97.25,14604.0,85.0528,85.1403,85.0528,85.0878,14604.0
2018-01-11 12:00:00,97.24,97.26,97.18,97.19,10594.0,85.0791,85.0966,85.0266,85.0353,10594.0
2018-01-11 12:10:00,97.21,97.29,97.2,97.25,7050.0,85.0528,85.1228,85.0441,85.0878,7050.0
2018-01-11 12:20:00,97.27,97.42,97.26,97.39,19491.0,85.1053,85.2366,85.0966,85.2103,19491.0
2018-01-11 12:30:00,97.39,97.5,97.38,97.48,18799.0,85.2103,85.3066,85.2016,85.2891,18799.0
2018-01-11 12:40:00,97.5,97.65,97.49,97.6,24350.0,85.3066,85.4378,85.2978,85.3941,24350.0
2018-01-11 12:50:00,97.59,97.62,97.56,97.58,16234.0,85.3853,85.4116,85.3591,85.3766,16234.0
2018-01-11 13:00:00,97.58,97.6,97.54,97.59,21994.0,85.3766,85.3941,85.3416,85.3853,21994.0
2018-01-11 13:10:00,97.6,97.64,97.59,97.61,8557.0,85.3941,85.4291,85.3853,85.4028,8557.0
2018-01-11 13:20:00,97.62,97.65,97.61,97.64,7914.0,85.4116,85.4378,85.4028,85.4291,7914.0
2018-01-11 13:30:00,97.65,97.66,97.58,97.6,14280.0,85.4378,85.4466,85.3766,85.3941,14280.0
2018-01-11 13:40:00,97.6,97.63,97.54,97.55,14190.0,85.3941,85.4203,85.3416,85.3503,14190.0
2018-01-11 13:50:00,97.55,97.56,97.44,97.48,11251.0,85.3503,85.3591,85.2541,85.2891,11251.0
2018-01-11 14:00:00,97.48,97.54,97.48,97.52,12325.0,85.2891,85.3416,85.2891,85.3241,12325.0
2018-01-11 14:10:00,97.53,97.59,97.51,97.58,17323.0,85.3328,85.3853,85.3153,85.3766,17323.0
2018-01-11 14:20:00,97.57,97.61,97.54,97.56,15461.0,85.3678,85.4028,85.3416,85.3591,15461.0
2018-01-11 14:30:00,97.57,97.61,97.56,97.57,14773.0,85.3678,85.4028,85.3591,85.3678,14773.0
2018-01-11 14:40:00,97.58,97.64,97.57,97.62,18270.0,85.3766,85.4291,85.3678,85.4116,18270.0
2018-01-11 14:50:00,97.61,97.67,97.6,97.66,19060.0,85.4028,85.4553,85.3941,85.4466,19060.0
2018-01-11 15:00:00,97.66,97.71,97.61,97.68,20298.0,85.4466,85.4903,85.4028,85.4641,20298.0
2018-01-11 15:10:00,97.68,97.73,97.67,97.71,15433.0,85.4641,85.5078,85.4553,85.4903,15433.0
2018-01-11 15:20:00,97.7,97.75,97.7,97.73,17951.0,85.4816,85.5253,85.4816,85.5078,17951.0
2018-01-11 15:30:00,97.72,97.78,97.71,97.76,30989.0,85.4991,85.5516,85.4903,85.5341,30989.0
2018-01-11 15:40:00,97.76,97.77,97.65,97.68,46818.0,85.5341,85.5428,85.4378,85.4641,46818.0
2018-01-11 15:50:00,97.69,97.8,97.69,97.78,87390.0,85.4728,85.5691,85.4728,85.5516,87390.0
2018-01-12 09:30:00,97.86,97.86,97.09,97.42,44815.0,85.6215,85.6215,84.9478,85.2366,44815.0
2018-01-12 09:40:00,97.44,97.68,97.41,97.55,35994.0,85.2541,85.4641,85.2278,85.3503,35994.0
2018-01-12 09:50:00,97.55,97.61,97.24,97.28,48625.0,85.3503,85.4028,85.0791,85.1141,48625.0
2018-01-12 10:00:00,97.28,97.31,96.91,96.99,25821.0,85.1141,85.1403,84.7904,84.8604,25821.0
2018-01-12 10:10:00,96.99,97.23,96.99,97.19,17882.0,84.8604,85.0703,84.8604,85.0353,17882.0
2018-01-12 10:20:00,97.19,97.23,97.09,97.13,18554.0,85.0353,85.0703,84.9478,84.9828,18554.0
2018-01-12 10:30:00,97.15,97.3,97.13,97.29,22152.0,85.0003,85.1316,84.9828,85.1228,22152.0
2018-01-12 10:40:00,97.29,97.45,97.29,97.4,24041.0,85.1228,85.2628,85.1228,85.2191,24041.0
2018-01-12 10:50:00,97.4,97.62,97.4,97.55,52443.0,85.2191,85.4116,85.2191,85.3503,52443.0
2018-01-12 11:00:00,97.55,97.59,97.54,97.55,30517.0,85.3503,85.3853,85.3416,85.3503,30517.0
2018-01-12 11:10:00,97.55,97.59,97.52,97.52,25463.0,85.3503,85.3853,85.3241,85.3241,25463.0
2018-01-12 11:20:00,97.53,97.57,97.4,97.5,17139.0,85.3328,85.3678,85.2191,85.3066,17139.0
2018-01-12 11:30:00,97.49,97.49,97.4,97.47,20821.0,85.2978,85.2978,85.2191,85.2803,20821.0
2018-01-12 11:40:00,97.45,97.68,97.39,97.63,14217.0,85.2628,85.4641,85.2103,85.4203,14217.0
2018-01-12 11:50:00,97.63,97.68,97.6,97.64,14977.0,85.4203,85.4641,85.3941,85.4291,14977.0
2018-01-12 12:00:00,97.67,97.71,97.63,97.71,12853.0,85.4553,85.4903,85.4203,85.4903,12853.0
2018-01-12 12:10:00,97.71,97.76,97.71,97.76,5172.0,85.4903,85.5341,85.4903,85.5341,5172.0
2018-01-12 12:20:00,97.77,97.83,97.73,97.73,11847.0,85.5428,85.5953,85.5078,85.5078,11847.0
2018-01-12 12:30:00,97.71,97.77,97.67,97.77,6097.0,85.4903,85.5428,85.4553,85.5428,6097.0
2018-01-12 12:40:00,97.75,97.78,97.71,97.78,6232.0,85.5253,85.5516,85.4903,85.5516,6232.0
2018-01-12 12:50:00,97.79,97.94,97.79,97.94,3888.0,85.5603,85.6915,85.5603,85.6915,3888.0
2018-01-12 13:00:00,97.96,97.99,97.9,97.9,8523.0,85.709,85.7353,85.6565,85.6565,8523.0
2018-01-12 13:10:00,97.91,97.92,97.82,97.82,21475.0,85.6653,85.674,85.5866,85.5866,21475.0
2018-01-12 13:20:00,97.83,97.84,97.77,97.8,6361.0,85.5953,85.604,85.5428,85.5691,6361.0
2018-01-12 13:30:00,97.81,97.89,97.78,97.88,11767.0,85.5778,85.6478,85.5516,85.639,11767.0
2018-01-12 13:40:00,97.88,97.95,97.85,97.92,9672.0,85.639,85.7003,85.6128,85.674,9672.0
2018-01-12 13:50:00,97.9,97.91,97.78,97.84,14922.0,85.6565,85.6653,85.5516,85.604,14922.0
2018-01-12 14:00:00,97.84,97.92,97.81,97.81,12337.0,85.604,85.674,85.5778,85.5778,12337.0
2018-01-12 14:10:00,97.81,97.83,97.71,97.77,9389.0,85.5778,85.5953,85.4903,85.5428,9389.0
2018-01-12 14:20:00,97.77,97.81,97.74,97.77,17626.0,85.5428,85.5778,85.5166,85.5428,17626.0
2018-01-12 14:30:00,97.8,97.83,97.7,97.73,16653.0,85.5691,85.5953,85.4816,85.5078,16653.0
2018-01-12 14:40:00,97.74,97.74,97.64,97.68,15618.0,85.5166,85.5166,85.4291,85.4641,15618.0
2018-01-12 14:50:00,97.68,97.72,97.62,97.72,9917.0,85.4641,85.4991,85.4116,85.4991,9917.0
2018-01-12 15:00:00,97.71,97.77,97.63,97.63,14486.0,85.4903,85.5428,85.4203,85.4203,14486.0
2018-01-12 15:10:00,97.63,97.7,97.55,97.63,22505.0,85.4203,85.4816,85.3503,85.4203,22505.0
2018-01-12 15:20:00,97.63,97.75,97.61,97.66,19495.0,85.4203,85.5253,85.4028,85.4466,19495.0
2018-01-12 15:30:00,97.65,97.78,97.65,97.76,26214.0,85.4378,85.5516,85.4378,85.5341,26214.0
2018-01-12 15:40:00,97.76,97.84,97.7,97.77,41012.0,85.5341,85.604,85.4816,85.5428,41012.0
2018-01-12 15:50:00,97.77,97.81,97.56,97.63,152016.0,85.5428,85.5778,85.3591,85.4203,152016.0
2018-01-16 09:30:00,97.8,98.36,97.75,98.07,32783.0,85.5691,86.059,85.5253,85.8053,32783.0
2018-01-16 09:40:00,98.06,98.1,97.85,97.87,42668.0,85.7965,85.8315,85.6128,85.6303,42668.0
2018-01-16 09:50:00,97.87,98.04,97.83,97.83,35669.0,85.6303,85.779,85.5953,85.5953,35669.0
2018-01-16 10:00:00,97.86,98.14,97.82,98.04,38899.0,85.6215,85.8665,85.5866,85.779,38899.0
2018-01-16 10:10:00,98.0,98.04,97.93,98.0,25304.0,85.744,85.779,85.6828,85.744,25304.0
2018-01-16 10:20:00,98.04,98.06,97.96,97.96,23501.0,85.779,85.7965,85.709,85.709,23501.0
2018-01-16 10:30:00,97.92,97.95,97.74,97.75,33935.0,85.674,85.7003,85.5166,85.5253,33935.0
2018-01-16 10:40:00,97.73,97.73,97.63,97.67,43951.0,85.5078,85.5078,85.4203,85.4553,43951.0
2018-01-16 10:50:00,97.66,97.68,97.47,97.61,60886.0,85.4466,85.4641,85.2803,85.4028,60886.0
2018-01-16 11:00:00,97.65,97.71,97.53,97.66,15538.0,85.4378,85.4903,85.3328,85.4466,15538.0
2018-01-16 11:10:00,97.68,97.78,97.61,97.73,15636.0,85.4641,85.5516,85.4028,85.5078,15636.0
2018-01-16 11:20:00,97.74,97.94,97.72,97.94,25970.0,85.5166,85.6915,85.4991,85.6915,25970.0
2018-01-16 11:30:00,97.97,97.99,97.84,97.9,25080.0,85.7178,85.7353,85.604,85.6565,25080.0
2018-01-16 11:40:00,97.89,97.9,97.63,97.82,19690.0,85.6478,85.6565,85.4203,85.5866,19690.0
2018-01-16 11:50:00,97.84,97.84,97.73,97.75,24580.0,85.604,85.604,85.5078,85.5253,24580.0
2018-01-16 12:00:00,97.79,97.9,97.77,97.82,14052.0,85.5603,85.6565,85.5428,85.5866,14052.0
2018-01-16 12:10:00,97.82,97.86,97.78,97.84,11913.0,85.5866,85.6215,85.5516,85.604,11913.0
2018-01-16 12:20:00,97.84,97.89,97.75,97.79,22005.0,85.604,85.6478,85.5253,85.5603,22005.0
2018-01-16 12:30:00,97.79,97.91,97.74,97.74,16797.0,85.5603,85.6653,85.5166,85.5166,16797.0
2018-01-16 12:40:00,97.78,97.78,97.62,97.72,28653.0,85.5516,85.5516,85.4116,85.4991,28653.0
2018-01-16 12:50:00,97.72,97.76,97.65,97.69,4763.0,85.4991,85.5341,85.4378,85.4728,4763.0
2018-01-16 13:00:00,97.69,97.78,97.67,97.75,15931.0,85.4728,85.5516,85.4553,85.5253,15931.0
2018-01-16 13:10:00,97.72,97.75,97.67,97.69,10384.0,85.4991,85.5253,85.4553,85.4728,10384.0
2018-01-16 13:20:00,97.69,97.69,97.55,97.58,12012.0,85.4728,85.4728,85.3503,85.3766,12012.0
2018-01-16 13:30:00,97.59,97.67,97.53,97.63,11518.0,85.3853,85.4553,85.3328,85.4203,11518.0
2018-01-16 13:40:00,97.63,97.71,97.57,97.69,10694.0,85.4203,85.4903,85.3678,85.4728,10694.0
2018-01-16 13:50:00,97.66,97.66,97.38,97.45,17996.0,85.4466,85.4466,85.2016,85.2628,17996.0
2018-01-16 14:00:00,97.47,97.53,97.39,97.45,17518.0,85.2803,85.3328,85.2103,85.2628,17518.0
2018-01-16 14:10:00,97.45,97.45,97.27,97.35,17616.0,85.2628,85.2628,85.1053,85.1753,17616.0
2018-01-16 14:20:00,97.36,97.39,97.3,97.34,16046.0,85.1841,85.2103,85.1316,85.1666,16046.0
2018-01-16 14:30:00,97.34,97.39,97.1,97.2,24544.0,85.1666,85.2103,84.9566,85.0441,24544.0
2018-01-16 14:40:00,97.19,97.22,96.95,97.17,36934.0,85.0353,85.0616,84.8254,85.0178,36934.0
2018-01-16 14:50:00,97.19,97.28,97.17,97.26,11914.0,85.0353,85.1141,85.0178,85.0966,11914.0
2018-01-16 15:00:00,97.27,97.4,97.2,97.4,31360.0,85.1053,85.2191,85.0441,85.2191,31360.0
2018-01-16 15:10:00,97.41,97.45,97.29,97.32,24825.0,85.2278,85.2628,85.1228,85.1491,24825.0
2018-01-16 15:20:00,97.31,97.4,97.26,97.4,22758.0,85.1403,85.2191,85.0966,85.2191,22758.0
2018-01-16 15:30:00,97.41,97.42,97.32,97.36,35999.0,85.2278,85.2366,85.1491,85.1841,35999.0
2018-01-16 15:40:00,97.35,97.41,97.25,97.29,53103.0,85.1753,85.2278,85.0878,85.1228,53103.0
2018-01-16 15:50:00,97.29,97.29,97.14,97.18,76479.0,85.1228,85.1228,84.9916,85.0266,76479.0
2018-01-17 09:30:00,97.77,97.93,97.47,97.87,29418.0,85.5428,85.6828,85.2803,85.6303,29418.0
2018-01-17 09:40:00,97.85,97.85,97.51,97.65,23037.0,85.6128,85.6128,85.3153,85.4378,23037.0
2018-01-17 09:50:00,97.68,97.75,97.43,97.48,43057.0,85.4641,85.5253,85.2453,85.2891,43057.0
2018-01-17 10:00:00,97.49,97.64,97.49,97.63,27924.0,85.2978,85.4291,85.2978,85.4203,27924.0
2018-01-17 10:10:00,97.61,97.65,97.54,97.55,22676.0,85.4028,85.4378,85.3416,85.3503,22676.0
2018-01-17 10:20:00,97.53,97.55,97.25,97.26,20465.0,85.3328,85.3503,85.0878,85.0966,20465.0
2018-01-17 10:30:00,97.3,97.54,97.3,97.43,22907.0,85.1316,85.3416,85.1316,85.2453,22907.0
2018-01-17 10:40:00,97.42,97.44,97.31,97.39,26415.0,85.2366,85.2541,85.1403,85.2103,26415.0
2018-01-17 10:50:00,97.4,97.4,97.3,97.38,29358.0,85.2191,85.2191,85.1316,85.2016,29358.0
2018-01-17 11:00:00,97.4,97.41,97.25,97.3,22307.0,85.2191,85.2278,85.0878,85.1316,22307.0
2018-01-17 11:10:00,97.3,97.35,97.26,97.29,24947.0,85.1316,85.1753,85.0966,85.1228,24947.0
2018-01-17 11:20:00,97.29,97.37,97.27,97.32,28495.0,85.1228,85.1928,85.1053,85.1491,28495.0
2018-01-17 11:30:00,97.34,97.37,97.26,97.33,16190.0,85.1666,85.1928,85.0966,85.1578,16190.0
2018-01-17 11:40:00,97.34,97.41,97.32,97.4,11051.0,85.1666,85.2278,85.1491,85.2191,11051.0
2018-01-17 11:50:00,97.39,97.41,97.33,97.41,19022.0,85.2103,85.2278,85.1578,85.2278,19022.0
2018-01-17 12:00:00,97.4,97.43,97.33,97.41,18864.0,85.2191,85.2453,85.1578,85.2278,18864.0
2018-01-17 12:10:00,97.4,97.49,97.38,97.45,15707.0,85.2191,85.2978,85.2016,85.2628,15707.0
2018-01-17 12:20:00,97.46,97.57,97.44,97.53,20522.0,85.2716,85.3678,85.2541,85.3328,20522.0
2018-01-17 12:30:00,97.56,97.71,97.56,97.67,17376.0,85.3591,85.4903,85.3591,85.4553,17376.0
2018-01-17 12:40:00,97.67,97.67,97.52,97.54,14759.0,85.4553,85.4553,85.3241,85.3416,14759.0
2018-01-17 12:50:00,97.55,97.6,97.53,97.56,34750.0,85.3503,85.3941,85.3328,85.3591,34750.0
2018-01-17 13:00:00,97.56,97.65,97.5,97.5,18830.0,85.3591,85.4378,85.3066,85.3066,18830.0
2018-01-17 13:10:00,97.49,97.58,97.46,97.58,21681.0,85.2978,85.3766,85.2716,85.3766,21681.0
2018-01-17 13:20:00,97.6,97.64,97.56,97.6,13353.0,85.3941,85.4291,85.3591,85.3941,13353.0
2018-01-17 13:30:00,97.6,97.68,97.59,97.65,8807.0,85.3941,85.4641,85.3853,85.4378,8807.0
2018-01-17 13:40:00,97.66,97.68,97.62,97.64,14638.0,85.4466,85.4641,85.4116,85.4291,14638.0
2018-01-17 13:50:00,97.63,97.68,97.62,97.65,18985.0,85.4203,85.4641,85.4116,85.4378,18985.0
2018-01-17 14:00:00,97.66,97.78,97.65,97.75,11005.0,85.4466,85.5516,85.4378,85.5253,11005.0
2018-01-17 14:10:00,97.77,97.86,97.74,97.84,10008.0,85.5428,85.6215,85.5166,85.604,10008.0
2018-01-17 14:20:00,97.86,97.88,97.74,97.74,14559.0,85.6215,85.639,85.5166,85.5166,14559.0
2018-01-17 14:30:00,97.74,97.77,97.69,97.71,16907.0,85.5166,85.5428,85.4728,85.4903,16907.0
2018-01-17 14:40:00,97.72,97.79,97.7,97.76,22606.0,85.4991,85.5603,85.4816,85.5341,22606.0
2018-01-17 14:50:00,97.75,97.9,97.69,97.85,30226.0,85.5253,85.6565,85.4728,85.6128,30226.0
2018-01-17 15:00:00,97.84,97.94,97.82,97.93,20482.0,85.604,85.6915,85.5866,85.6828,20482.0
2018-01-17 15:10:00,97.93,97.95,97.87,97.93,21479.0,85.6828,85.7003,85.6303,85.6828,21479.0
2018-01-17 15:20:00,97.92,97.95,97.87,97.91,19396.0,85.674,85.7003,85.6303,85.6653,19396.0
2018-01-17 15:30:00,97.92,97.94,97.85,97.92,35806.0,85.674,85.6915,85.6128,85.674,35806.0
2018-01-17 15:40:00,97.93,97.97,97.8,97.83,59666.0,85.6828,85.7178,85.5691,85.5953,59666.0
2018-01-17 15:50:00,97.83,97.86,97.56,97.61,159119.0,85.5953,85.6215,85.3591,85.4028,159119.0
2018-01-18 09:30:00,97.95,98.0,97.79,98.0,21341.0,85.7003,85.744,85.5603,85.744,21341.0
2018-01-18 09:40:00,97.98,98.06,97.91,98.04,67931.0,85.7265,85.7965,85.6653,85.779,67931.0
2018-01-18 09:50:00,98.03,98.03,97.77,97.8,17613.0,85.7703,85.7703,85.5428,85.5691,17613.0
2018-01-18 10:00:00,97.88,97.9,97.65,97.75,25576.0,85.639,85.6565,85.4378,85.5253,25576.0
2018-01-18 10:10:00,97.75,97.83,97.72,97.78,18916.0,85.5253,85.5953,85.4991,85.5516,18916.0
2018-01-18 10:20:00,97.8,97.82,97.62,97.74,22002.0,85.5691,85.5866,85.4116,85.5166,22002.0
2018-01-18 10:30:00,97.79,97.88,97.76,97.83,18567.0,85.5603,85.639,85.5341,85.5953,18567.0
2018-01-18 10:40:00,97.83,97.94,97.81,97.89,10529.0,85.5953,85.6915,85.5778,85.6478,10529.0
2018-01-18 10:50:00,97.87,97.93,97.81,97.93,15852.0,85.6303,85.6828,85.5778,85.6828,15852.0
2018-01-18 11:00:00,97.92,97.97,97.85,97.9,20049.0,85.674,85.7178,85.6128,85.6565,20049.0
2018-01-18 11:10:00,97.91,97.96,97.9,97.96,11649.0,85.6653,85.709,85.6565,85.709,11649.0
2018-01-18 11:20:00,97.95,97.99,97.73,97.79,21352.0,85.7003,85.7353,85.5078,85.5603,21352.0
2018-01-18 11:30:00,97.84,97.87,97.81,97.84,15172.0,85.604,85.6303,85.5778,85.604,15172.0
2018-01-18 11:40:00,97.82,97.86,97.73,97.86,12396.0,85.5866,85.6215,85.5078,85.6215,12396.0
2018-01-18 11:50:00,97.82,97.89,97.79,97.81,10103.0,85.5866,85.6478,85.5603,85.5778,10103.0
2018-01-18 12:00:00,97.81,97.89,97.8,97.81,15340.0,85.5778,85.6478,85.5691,85.5778,15340.0
2018-01-18 12:10:00,97.83,97.9,97.83,97.89,8294.0,85.5953,85.6565,85.5953,85.6478,8294.0
2018-01-18 12:20:00,97.88,97.9,97.84,97.84,19037.0,85.639,85.6565,85.604,85.604,19037.0
2018-01-18 12:30:00,97.85,97.96,97.84,97.9,25009.0,85.6128,85.709,85.604,85.6565,25009.0
2018-01-18 12:40:00,97.9,97.95,97.87,97.89,13783.0,85.6565,85.7003,85.6303,85.6478,13783.0
2018-01-18 12:50:00,97.9,97.91,97.84,97.9,17902.0,85.6565,85.6653,85.604,85.6565,17902.0
2018-01-18 13:00:00,97.89,97.92,97.86,97.87,10928.0,85.6478,85.674,85.6215,85.6303,10928.0
2018-01-18 13:10:00,97.88,97.88,97.79,97.81,9482.0,85.639,85.639,85.5603,85.5778,9482.0
2018-01-18 13:20:00,97.81,97.81,97.74,97.74,7381.0,85.5778,85.5778,85.5166,85.5166,7381.0
2018-01-18 13:30:00,97.74,97.83,97.74,97.82,7527.0,85.5166,85.5953,85.5166,85.5866,7527.0
2018-01-18 13:40:00,97.82,97.84,97.78,97.79,6286.0,85.5866,85.604,85.5516,85.5603,6286.0
2018-01-18 13:50:00,97.8,97.87,97.77,97.87,15444.0,85.5691,85.6303,85.5428,85.6303,15444.0
2018-01-18 14:00:00,97.84,97.87,97.77,97.83,15578.0,85.604,85.6303,85.5428,85.5953,15578.0
2018-01-18 14:10:00,97.84,97.86,97.8,97.83,55689.0,85.604,85.6215,85.5691,85.5953,55689.0
2018-01-18 14:20:00,97.84,97.91,97.84,97.9,10098.0,85.604,85.6653,85.604,85.6565,10098.0
2018-01-18 14:30:00,97.89,98.01,97.88,97.97,13612.0,85.6478,85.7528,85.639,85.7178,13612.0
2018-01-18 14:40:00,97.97,97.99,97.88,97.89,11268.0,85.7178,85.7353,85.639,85.6478,11268.0
2018-01-18 14:50:00,97.89,97.93,97.87,97.89,16292.0,85.6478,85.6828,85.6303,85.6478,16292.0
2018-01-18 15:00:00,97.89,97.92,97.87,97.89,18031.0,85.6478,85.674,85.6303,85.6478,18031.0
2018-01-18 15:10:00,97.89,97.92,97.88,97.89,11339.0,85.6478,85.674,85.639,85.6478,11339.0
2018-01-18 15:20:00,97.89,97.89,97.74,97.78,11989.0,85.6478,85.6478,85.5166,85.5516,11989.0
2018-01-18 15:30:00,97.77,97.77,97.58,97.65,22659.0,85.5428,85.5428,85.3766,85.4378,22659.0
2018-01-18 15:40:00,97.64,97.7,97.57,97.61,46483.0,85.4291,85.4816,85.3678,85.4028,46483.0
2018-01-18 15:50:00,97.64,97.66,97.51,97.54,108761.0,85.4291,85.4466,85.3153,85.3416,108761.0
2018-01-19 09:30:00,97.87,97.87,97.63,97.73,151554.0,85.6303,85.6303,85.4203,85.5078,151554.0
2018-01-19 09:40:00,97.79,98.23,97.77,98.23,23063.0,85.5603,85.9453,85.5428,85.9453,23063.0
2018-01-19 09:50:00,98.22,98.5,98.14,98.44,16542.0,85.9365,86.1815,85.8665,86.129,16542.0
2018-01-19 10:00:00,98.46,98.59,98.22,98.28,18727.0,86.1465,86.2603,85.9365,85.989,18727.0
2018-01-19 10:10:00,98.28,98.36,98.2,98.29,14373.0,85.989,86.059,85.919,85.9978,14373.0
2018-01-19 10:20:00,98.27,98.47,98.23,98.47,10247.0,85.9803,86.1553,85.9453,86.1553,10247.0
2018-01-19 10:30:00,98.44,98.48,98.35,98.47,6123.0,86.129,86.164,86.0503,86.1553,6123.0
2018-01-19 10:40:00,98.49,98.49,98.35,98.35,11854.0,86.1728,86.1728,86.0503,86.0503,11854.0
2018-01-19 10:50:00,98.35,98.36,98.21,98.26,8839.0,86.0503,86.059,85.9278,85.9715,8839.0
2018-01-19 11:00:00,98.26,98.29,98.14,98.17,11733.0,85.9715,85.9978,85.8665,85.8928,11733.0
2018-01-19 11:10:00,98.19,98.26,98.11,98.13,8053.0,85.9103,85.9715,85.8403,85.8578,8053.0
2018-01-19 11:20:00,98.12,98.22,98.1,98.18,11499.0,85.849,85.9365,85.8315,85.9015,11499.0
2018-01-19 11:30:00,98.17,98.25,98.14,98.22,7726.0,85.8928,85.9628,85.8665,85.9365,7726.0
2018-01-19 11:40:00,98.2,98.28,98.16,98.19,8560.0,85.919,85.989,85.884,85.9103,8560.0
2018-01-19 11:50:00,98.2,98.27,98.11,98.24,33744.0,85.919,85.9803,85.8403,85.954,33744.0
2018-01-19 12:00:00,98.24,98.32,98.21,98.31,13097.0,85.954,86.024,85.9278,86.0153,13097.0
2018-01-19 12:10:00,98.31,98.38,98.26,98.38,25097.0,86.0153,86.0765,85.9715,86.0765,25097.0
2018-01-19 12:20:00,98.37,98.47,98.36,98.43,15210.0,86.0678,86.1553,86.059,86.1203,15210.0
2018-01-19 12:30:00,98.42,98.45,98.39,98.4,18666.0,86.1115,86.1378,86.0853,86.094,18666.0
2018-01-19 12:40:00,98.39,98.39,98.28,98.33,14634.0,86.0853,86.0853,85.989,86.0328,14634.0
2018-01-19 12:50:00,98.33,98.38,98.32,98.34,9181.0,86.0328,86.0765,86.024,86.0415,9181.0
2018-01-19 13:00:00,98.35,98.45,98.35,98.38,9545.0,86.0503,86.1378,86.0503,86.0765,9545.0
2018-01-19 13:10:00,98.36,98.42,98.36,98.39,7117.0,86.059,86.1115,86.059,86.0853,7117.0
2018-01-19 13:20:00,98.4,98.43,98.37,98.43,10469.0,86.094,86.1203,86.0678,86.1203,10469.0
2018-01-19 13:30:00,98.44,98.44,98.38,98.38,9061.0,86.129,86.129,86.0765,86.0765,9061.0
2018-01-19 13:40:00,98.38,98.45,98.34,98.34,12211.0,86.0765,86.1378,86.0415,86.0415,12211.0
2018-01-19 13:50:00,98.34,98.42,98.32,98.41,9646.0,86.0415,86.1115,86.024,86.1028,9646.0
2018-01-19 14:00:00,98.39,98.48,98.39,98.48,31188.0,86.0853,86.164,86.0853,86.164,31188.0
2018-01-19 14:10:00,98.46,98.49,98.42,98.48,13155.0,86.1465,86.1728,86.1115,86.164,13155.0
2018-01-19 14:20:00,98.47,98.51,98.41,98.43,12955.0,86.1553,86.1903,86.1028,86.1203,12955.0
2018-01-19 14:30:00,98.44,98.52,98.41,98.51,10752.0,86.129,86.199,86.1028,86.1903,10752.0
2018-01-19 14:40:00,98.5,98.53,98.47,98.48,10694.0,86.1815,86.2078,86.1553,86.164,10694.0
2018-01-19 14:50:00,98.48,98.53,98.46,98.52,12088.0,86.164,86.2078,86.1465,86.199,12088.0
2018-01-19 15:00:00,98.5,98.51,98.37,98.37,15268.0,86.1815,86.1903,86.0678,86.0678,15268.0
2018-01-19 15:10:00,98.36,98.37,98.28,98.36,11544.0,86.059,86.0678,85.989,86.059,11544.0
2018-01-19 15:20:00,98.35,98.52,98.35,98.5,19735.0,86.0503,86.199,86.0503,86.1815,19735.0
2018-01-19 15:30:00,98.49,98.54,98.44,98.44,26988.0,86.1728,86.2165,86.129,86.129,26988.0
2018-01-19 15:40:00,98.44,98.52,98.44,98.49,32106.0,86.129,86.199,86.129,86.1728,32106.0
2018-01-19 15:50:00,98.49,98.53,98.41,98.48,85075.0,86.1728,86.2078,86.1028,86.164,85075.0
2018-01-22 09:30:00,98.63,98.69,98.41,98.6,19293.0,86.2953,86.3477,86.1028,86.269,19293.0
2018-01-22 09:40:00,98.59,98.66,98.56,98.65,10816.0,86.2603,86.3215,86.234,86.3127,10816.0
2018-01-22 09:50:00,98.66,98.66,98.56,98.56,30556.0,86.3215,86.3215,86.234,86.234,30556.0
2018-01-22 10:00:00,98.59,98.62,98.44,98.59,31983.0,86.2603,86.2865,86.129,86.2603,31983.0
2018-01-22 10:10:00,98.61,98.87,98.61,98.83,13042.0,86.2778,86.5052,86.2778,86.4702,13042.0
2018-01-22 10:20:00,98.81,98.86,98.75,98.84,22981.0,86.4527,86.4965,86.4002,86.479,22981.0
2018-01-22 10:30:00,98.82,98.86,98.75,98.8,11644.0,86.4615,86.4965,86.4002,86.444,11644.0
2018-01-22 10:40:00,98.82,98.93,98.77,98.88,23613.0,86.4615,86.5577,86.4177,86.514,23613.0
2018-01-22 10:50:00,98.88,98.89,98.7,98.78,16287.0,86.514,86.5227,86.3565,86.4265,16287.0
2018-01-22 11:00:00,98.78,98.82,98.73,98.8,16551.0,86.4265,86.4615,86.3827,86.444,16551.0
2018-01-22 11:10:00,98.76,98.94,98.76,98.87,14109.0,86.409,86.5665,86.409,86.5052,14109.0
2018-01-22 11:20:00,98.86,98.91,98.85,98.87,15662.0,86.4965,86.5402,86.4877,86.5052,15662.0
2018-01-22 11:30:00,98.87,99.0,98.86,99.0,18064.0,86.5052,86.619,86.4965,86.619,18064.0
2018-01-22 11:40:00,99.0,99.0,98.82,98.86,17575.0,86.619,86.619,86.4615,86.4965,17575.0
2018-01-22 11:50:00,98.83,98.95,98.81,98.95,14042.0,86.4702,86.5752,86.4527,86.5752,14042.0
2018-01-22 12:00:00,98.93,99.05,98.93,99.05,11313.0,86.5577,86.6627,86.5577,86.6627,11313.0
2018-01-22 12:10:00,99.05,99.05,98.97,99.02,8630.0,86.6627,86.6627,86.5927,86.6365,8630.0
2018-01-22 12:20:00,99.03,99.08,99.0,99.08,8861.0,86.6452,86.689,86.619,86.689,8861.0
2018-01-22 12:30:00,99.07,99.12,99.06,99.08,17604.0,86.6802,86.724,86.6715,86.689,17604.0
2018-01-22 12:40:00,99.08,99.1,99.03,99.06,16403.0,86.689,86.7065,86.6452,86.6715,16403.0
2018-01-22 12:50:00,99.06,99.08,98.98,99.02,16004.0,86.6715,86.689,86.6015,86.6365,16004.0
2018-01-22 13:00:00,98.98,98.98,98.89,98.96,7276.0,86.6015,86.6015,86.5227,86.584,7276.0
2018-01-22 13:10:00,98.96,98.98,98.92,98.98,7926.0,86.584,86.6015,86.549,86.6015,7926.0
2018-01-22 13:20:00,98.99,99.02,98.97,98.97,10447.0,86.6102,86.6365,86.5927,86.5927,10447.0
2018-01-22 13:30:00,98.96,98.99,98.94,98.94,10902.0,86.584,86.6102,86.5665,86.5665,10902.0
2018-01-22 13:40:00,98.95,99.0,98.9,99.0,16914.0,86.5752,86.619,86.5315,86.619,16914.0
2018-01-22 13:50:00,98.97,99.0,98.94,98.99,14616.0,86.5927,86.619,86.5665,86.6102,14616.0
2018-01-22 14:00:00,98.98,99.0,98.89,98.89,11072.0,86.6015,86.619,86.5227,86.5227,11072.0
2018-01-22 14:10:00,98.89,98.93,98.85,98.92,17853.0,86.5227,86.5577,86.4877,86.549,17853.0
2018-01-22 14:20:00,98.91,98.94,98.83,98.93,15464.0,86.5402,86.5665,86.4702,86.5577,15464.0
2018-01-22 14:30:00,98.92,98.95,98.89,98.91,39422.0,86.549,86.5752,86.5227,86.5402,39422.0
2018-01-22 14:40:00,98.9,99.08,98.9,99.07,22303.0,86.5315,86.689,86.5315,86.6802,22303.0
2018-01-22 14:50:00,99.07,99.08,99.05,99.05,13820.0,86.6802,86.689,86.6627,86.6627,13820.0
2018-01-22 15:00:00,99.05,99.06,98.94,98.97,19904.0,86.6627,86.6715,86.5665,86.5927,19904.0
2018-01-22 15:10:00,98.97,99.02,98.93,98.98,26692.0,86.5927,86.6365,86.5577,86.6015,26692.0
2018-01-22 15:20:00,98.98,99.04,98.97,99.01,20164.0,86.6015,86.654,86.5927,86.6277,20164.0
2018-01-22 15:30:00,99.0,99.08,98.98,99.07,27582.0,86.619,86.689,86.6015,86.6802,27582.0
2018-01-22 15:40:00,99.06,99.17,99.04,99.16,33725.0,86.6715,86.7677,86.654,86.759,33725.0
2018-01-22 15:50:00,99.17,99.2,99.08,99.19,94406.0,86.7677,86.794,86.689,86.7852,94406.0
2018-01-23 09:30:00,99.03,99.16,98.94,99.02,32490.0,86.6452,86.759,86.5665,86.6365,32490.0
2018-01-23 09:40:00,99.04,99.36,98.96,99.36,8240.0,86.654,86.934,86.584,86.934,8240.0
2018-01-23 09:50:00,99.42,99.49,99.17,99.44,17427.0,86.9865,87.0477,86.7677,87.004,17427.0
2018-01-23 10:00:00,99.5,99.58,99.35,99.56,31668.0,87.0564,87.1264,86.9252,87.1089,31668.0
2018-01-23 10:10:00,99.58,99.75,99.58,99.75,8668.0,87.1264,87.2752,87.1264,87.2752,8668.0
2018-01-23 10:20:00,99.72,99.73,99.51,99.66,8391.0,87.2489,87.2577,87.0652,87.1964,8391.0
2018-01-23 10:30:00,99.65,99.81,99.63,99.69,8858.0,87.1877,87.3277,87.1702,87.2227,8858.0
2018-01-23 10:40:00,99.69,99.71,99.55,99.55,6532.0,87.2227,87.2402,87.1002,87.1002,6532.0
2018-01-23 10:50:00,99.56,99.69,99.52,99.67,10233.0,87.1089,87.2227,87.0739,87.2052,10233.0
2018-01-23 11:00:00,99.68,99.78,99.63,99.63,13525.0,87.2139,87.3014,87.1702,87.1702,13525.0
2018-01-23 11:10:00,99.61,99.68,99.59,99.68,8107.0,87.1527,87.2139,87.1352,87.2139,8107.0
2018-01-23 11:20:00,99.66,99.75,99.63,99.71,12561.0,87.1964,87.2752,87.1702,87.2402,12561.0
2018-01-23 11:30:00,99.71,99.71,99.54,99.54,5800.0,87.2402,87.2402,87.0914,87.0914,5800.0
2018-01-23 11:40:00,99.54,99.57,99.51,99.51,8500.0,87.0914,87.1177,87.0652,87.0652,8500.0
2018-01-23 11:50:00,99.5,99.51,99.47,99.49,12779.0,87.0564,87.0652,87.0302,87.0477,12779.0
2018-01-23 12:00:00,99.49,99.58,99.47,99.49,7490.0,87.0477,87.1264,87.0302,87.0477,7490.0
2018-01-23 12:10:00,99.45,99.5,99.44,99.49,13228.0,87.0127,87.0564,87.004,87.0477,13228.0
2018-01-23 12:20:00,99.49,99.57,99.49,99.55,20661.0,87.0477,87.1177,87.0477,87.1002,20661.0
2018-01-23 12:30:00,99.56,99.57,99.38,99.4,7016.0,87.1089,87.1177,86.9515,86.969,7016.0
2018-01-23 12:40:00,99.42,99.42,99.33,99.4,5001.0,86.9865,86.9865,86.9077,86.969,5001.0
2018-01-23 12:50:00,99.39,99.47,99.36,99.46,8300.0,86.9602,87.0302,86.934,87.0215,8300.0
2018-01-23 13:00:00,99.45,99.48,99.38,99.42,10478.0,87.0127,87.0389,86.9515,86.9865,10478.0
2018-01-23 13:10:00,99.4,99.42,99.38,99.41,6638.0,86.969,86.9865,86.9515,86.9777,6638.0
2018-01-23 13:20:00,99.41,99.47,99.41,99.47,8035.0,86.9777,87.0302,86.9777,87.0302,8035.0
2018-01-23 13:30:00,99.46,99.58,99.46,99.57,7520.0,87.0215,87.1264,87.0215,87.1177,7520.0
2018-01-23 13:40:00,99.58,99.58,99.51,99.51,6768.0,87.1264,87.1264,87.0652,87.0652,6768.0
2018-01-23 13:50:00,99.53,99.54,99.45,99.45,8950.0,87.0827,87.0914,87.0127,87.0127,8950.0
2018-01-23 14:00:00,99.44,99.47,99.42,99.44,12267.0,87.004,87.0302,86.9865,87.004,12267.0
2018-01-23 14:10:00,99.44,99.44,99.31,99.33,11572.0,87.004,87.004,86.8902,86.9077,11572.0
2018-01-23 14:20:00,99.32,99.32,99.23,99.26,9553.0,86.899,86.899,86.8202,86.8465,9553.0
2018-01-23 14:30:00,99.26,99.38,99.25,99.38,12465.0,86.8465,86.9515,86.8377,86.9515,12465.0
2018-01-23 14:40:00,99.38,99.43,99.32,99.32,11071.0,86.9515,86.9952,86.899,86.899,11071.0
2018-01-23 14:50:00,99.32,99.39,99.32,99.38,9481.0,86.899,86.9602,86.899,86.9515,9481.0
2018-01-23 15:00:00,99.38,99.42,99.36,99.36,15610.0,86.9515,86.9865,86.934,86.934,15610.0
2018-01-23 15:10:00,99.37,99.41,99.25,99.28,15225.0,86.9427,86.9777,86.8377,86.864,15225.0
2018-01-23 15:20:00,99.27,99.32,99.25,99.31,25926.0,86.8552,86.899,86.8377,86.8902,25926.0
2018-01-23 15:30:00,99.31,99.32,99.24,99.29,25567.0,86.8902,86.899,86.829,86.8727,25567.0
2018-01-23 15:40:00,99.29,99.29,99.09,99.26,75323.0,86.8727,86.8727,86.6977,86.8465,75323.0
2018-01-23 15:50:00,99.26,99.26,99.13,99.16,120147.0,86.8465,86.8465,86.7327,86.759,120147.0
2018-01-24 09:30:00,99.6,99.75,99.22,99.54,19001.0,87.1439,87.2752,86.8115,87.0914,19001.0
2018-01-24 09:40:00,99.58,99.84,99.51,99.84,25528.0,87.1264,87.3539,87.0652,87.3539,25528.0
2018-01-24 09:50:00,99.81,99.9,99.76,99.9,13255.0,87.3277,87.4064,87.2839,87.4064,13255.0
2018-01-24 10:00:00,99.9,100.16,99.87,100.06,34574.0,87.4064,87.6339,87.3802,87.5464,34574.0
2018-01-24 10:10:00,100.1,100.24,100.09,100.17,16204.0,87.5814,87.7039,87.5727,87.6427,16204.0
2018-01-24 10:20:00,100.19,100.22,100.09,100.14,17405.0,87.6602,87.6864,87.5727,87.6164,17405.0
2018-01-24 10:30:00,100.15,100.22,100.11,100.17,12817.0,87.6252,87.6864,87.5902,87.6427,12817.0
2018-01-24 10:40:00,100.14,100.35,100.14,100.35,36715.0,87.6164,87.8001,87.6164,87.8001,36715.0
2018-01-24 10:50:00,100.3,100.46,100.27,100.28,18209.0,87.7564,87.8964,87.7302,87.7389,18209.0
2018-01-24 11:00:00,100.29,100.34,100.22,100.26,14924.0,87.7476,87.7914,87.6864,87.7214,14924.0
2018-01-24 11:10:00,100.25,100.26,99.94,100.1,22348.0,87.7127,87.7214,87.4414,87.5814,22348.0
2018-01-24 11:20:00,100.07,100.25,100.05,100.19,22831.0,87.5552,87.7127,87.5377,87.6602,22831.0
2018-01-24 11:30:00,100.2,100.23,100.03,100.11,59723.0,87.6689,87.6952,87.5202,87.5902,59723.0
2018-01-24 11:40:00,100.09,100.24,100.09,100.2,28369.0,87.5727,87.7039,87.5727,87.6689,28369.0
2018-01-24 11:50:00,100.18,100.44,100.17,100.35,17019.0,87.6514,87.8789,87.6427,87.8001,17019.0
2018-01-24 12:00:00,100.34,100.47,100.27,100.27,32940.0,87.7914,87.9051,87.7302,87.7302,32940.0
2018-01-24 12:10:00,100.25,100.41,100.25,100.34,17264.0,87.7127,87.8526,87.7127,87.7914,17264.0
2018-01-24 12:20:00,100.32,100.37,100.15,100.36,39092.0,87.7739,87.8176,87.6252,87.8089,39092.0
2018-01-24 12:30:00,100.38,100.43,100.34,100.34,27946.0,87.8264,87.8701,87.7914,87.7914,27946.0
2018-01-24 12:40:00,100.32,100.5,100.26,100.48,18791.0,87.7739,87.9314,87.7214,87.9139,18791.0
2018-01-24 12:50:00,100.51,100.72,100.5,100.6,14028.0,87.9401,88.1239,87.9314,88.0189,14028.0
2018-01-24 13:00:00,100.58,100.61,100.47,100.54,16557.0,88.0014,88.0276,87.9051,87.9664,16557.0
2018-01-24 13:10:00,100.52,100.64,100.48,100.51,33287.0,87.9489,88.0539,87.9139,87.9401,33287.0
2018-01-24 13:20:00,100.51,100.72,100.39,100.68,15592.0,87.9401,88.1239,87.8351,88.0889,15592.0
2018-01-24 13:30:00,100.7,100.81,100.58,100.7,18880.0,88.1064,88.2026,88.0014,88.1064,18880.0
2018-01-24 13:40:00,100.69,100.77,100.68,100.76,11320.0,88.0976,88.1676,88.0889,88.1589,11320.0
2018-01-24 13:50:00,100.76,100.78,100.63,100.67,14461.0,88.1589,88.1764,88.0451,88.0801,14461.0
2018-01-24 14:00:00,100.67,100.74,100.65,100.69,16676.0,88.0801,88.1414,88.0626,88.0976,16676.0
2018-01-24 14:10:00,100.69,100.7,100.52,100.66,28874.0,88.0976,88.1064,87.9489,88.0714,28874.0
2018-01-24 14:20:00,100.67,100.68,100.59,100.67,23345.0,88.0801,88.0889,88.0101,88.0801,23345.0
2018-01-24 14:30:00,100.66,100.68,100.55,100.57,30423.0,88.0714,88.0889,87.9751,87.9926,30423.0
2018-01-24 14:40:00,100.58,100.69,100.56,100.62,28499.0,88.0014,88.0976,87.9839,88.0364,28499.0
2018-01-24 14:50:00,100.62,100.63,100.4,100.4,30182.0,88.0364,88.0451,87.8439,87.8439,30182.0
2018-01-24 15:00:00,100.44,100.51,100.38,100.44,38227.0,87.8789,87.9401,87.8264,87.8789,38227.0
2018-01-24 15:10:00,100.44,100.48,100.36,100.4,38146.0,87.8789,87.9139,87.8089,87.8439,38146.0
2018-01-24 15:20:00,100.39,100.53,100.38,100.53,29811.0,87.8351,87.9576,87.8264,87.9576,29811.0
2018-01-24 15:30:00,100.53,100.56,100.44,100.47,41439.0,87.9576,87.9839,87.8789,87.9051,41439.0
2018-01-24 15:40:00,100.47,100.68,100.45,100.62,59957.0,87.9051,88.0889,87.8876,88.0364,59957.0
2018-01-24 15:50:00,100.62,100.63,100.49,100.55,156659.0,88.0364,88.0451,87.9226,87.9751,156659.0
2018-01-25 09:30:00,100.66,101.09,100.53,100.98,45054.0,88.0714,88.4476,87.9576,88.3514,45054.0
2018-01-25 09:40:00,101.02,101.24,101.02,101.14,12034.0,88.3864,88.5788,88.3864,88.4913,12034.0
2018-01-25 09:50:00,101.14,101.15,100.79,100.79,18830.0,88.4913,88.5001,88.1851,88.1851,18830.0
2018-01-25 10:00:00,100.77,101.0,100.66,100.88,26643.0,88.1676,88.3689,88.0714,88.2639,26643.0
2018-01-25 10:10:00,100.85,100.94,100.75,100.93,23074.0,88.2376,88.3164,88.1501,88.3076,23074.0
2018-01-25 10:20:00,100.94,101.11,100.92,101.1,17344.0,88.3164,88.4651,88.2989,88.4564,17344.0
2018-01-25 10:30:00,101.09,101.1,100.88,100.88,28180.0,88.4476,88.4564,88.2639,88.2639,28180.0
2018-01-25 10:40:00,100.91,101.05,100.78,101.05,23801.0,88.2901,88.4126,88.1764,88.4126,23801.0
2018-01-25 10:50:00,101.07,101.2,101.03,101.15,14746.0,88.4301,88.5438,88.3951,88.5001,14746.0
2018-01-25 11:00:00,101.12,101.34,101.0,101.28,33974.0,88.4738,88.6663,88.3689,88.6138,33974.0
2018-01-25 11:10:00,101.3,101.46,101.28,101.33,21149.0,88.6313,88.7713,88.6138,88.6576,21149.0
2018-01-25 11:20:00,101.32,101.42,101.31,101.42,13673.0,88.6488,88.7363,88.6401,88.7363,13673.0
2018-01-25 11:30:00,101.41,101.58,101.41,101.53,15206.0,88.7276,88.8763,88.7276,88.8326,15206.0
2018-01-25 11:40:00,101.53,101.74,101.5,101.67,17809.0,88.8326,89.0163,88.8063,88.9551,17809.0
2018-01-25 11:50:00,101.65,101.67,101.41,101.41,10825.0,88.9376,88.9551,88.7276,88.7276,10825.0
2018-01-25 12:00:00,101.44,101.47,101.27,101.3,9365.0,88.7538,88.7801,88.6051,88.6313,9365.0
2018-01-25 12:10:00,101.29,101.43,101.27,101.43,9584.0,88.6226,88.7451,88.6051,88.7451,9584.0
2018-01-25 12:20:00,101.42,101.44,101.34,101.39,7359.0,88.7363,88.7538,88.6663,88.7101,7359.0
2018-01-25 12:30:00,101.41,101.43,101.33,101.38,5900.0,88.7276,88.7451,88.6576,88.7013,5900.0
2018-01-25 12:40:00,101.35,101.42,101.3,101.35,18763.0,88.6751,88.7363,88.6313,88.6751,18763.0
2018-01-25 12:50:00,101.38,101.44,101.36,101.42,12856.0,88.7013,88.7538,88.6838,88.7363,12856.0
2018-01-25 13:00:00,101.42,101.48,101.38,101.48,15380.0,88.7363,88.7888,88.7013,88.7888,15380.0
2018-01-25 13:10:00,101.47,101.54,101.46,101.5,7447.0,88.7801,88.8413,88.7713,88.8063,7447.0
2018-01-25 13:20:00,101.48,101.53,101.48,101.52,6575.0,88.7888,88.8326,88.7888,88.8238,6575.0
2018-01-25 13:30:00,101.53,101.58,101.5,101.58,11060.0,88.8326,88.8763,88.8063,88.8763,11060.0
2018-01-25 13:40:00,101.56,101.66,101.55,101.66,14789.0,88.8588,88.9463,88.8501,88.9463,14789.0
2018-01-25 13:50:00,101.64,101.75,101.63,101.71,26505.0,88.9288,89.0251,88.9201,88.9901,26505.0
2018-01-25 14:00:00,101.72,101.76,101.67,101.73,14111.0,88.9988,89.0338,88.9551,89.0076,14111.0
2018-01-25 14:10:00,101.74,101.74,101.63,101.69,27628.0,89.0163,89.0163,88.9201,88.9726,27628.0
2018-01-25 14:20:00,101.69,101.74,101.63,101.65,19180.0,88.9726,89.0163,88.9201,88.9376,19180.0
2018-01-25 14:30:00,101.65,101.73,101.64,101.67,16816.0,88.9376,89.0076,88.9288,88.9551,16816.0
2018-01-25 14:40:00,101.68,101.72,101.63,101.71,18184.0,88.9638,88.9988,88.9201,88.9901,18184.0
2018-01-25 14:50:00,101.72,101.8,101.63,101.65,32271.0,88.9988,89.0688,88.9201,88.9376,32271.0
2018-01-25 15:00:00,101.64,101.7,101.61,101.65,31920.0,88.9288,88.9813,88.9026,88.9376,31920.0
2018-01-25 15:10:00,101.64,101.68,101.5,101.58,32414.0,88.9288,88.9638,88.8063,88.8763,32414.0
2018-01-25 15:20:00,101.59,101.7,101.57,101.65,25160.0,88.8851,88.9813,88.8676,88.9376,25160.0
2018-01-25 15:30:00,101.65,101.72,101.63,101.65,45471.0,88.9376,88.9988,88.9201,88.9376,45471.0
2018-01-25 15:40:00,101.65,101.74,101.63,101.64,54468.0,88.9376,89.0163,88.9201,88.9288,54468.0
2018-01-25 15:50:00,101.63,101.67,101.49,101.5,124687.0,88.9201,88.9551,88.7976,88.8063,124687.0
2018-01-26 09:30:00,101.8,101.89,101.58,101.79,15849.0,89.0688,89.1476,88.8763,89.0601,15849.0
2018-01-26 09:40:00,101.81,101.84,101.73,101.83,16850.0,89.0776,89.1038,89.0076,89.0951,16850.0
2018-01-26 09:50:00,101.83,101.92,101.78,101.86,13088.0,89.0951,89.1738,89.0513,89.1213,13088.0
2018-01-26 10:00:00,101.84,101.93,101.84,101.91,15548.0,89.1038,89.1826,89.1038,89.1651,15548.0
2018-01-26 10:10:00,101.95,102.12,101.95,102.06,17024.0,89.2,89.3488,89.2,89.2963,17024.0
2018-01-26 10:20:00,102.09,102.39,102.09,102.31,22880.0,89.3225,89.585,89.3225,89.515,22880.0
2018-01-26 10:30:00,102.31,102.41,102.24,102.41,11524.0,89.515,89.6025,89.4538,89.6025,11524.0
2018-01-26 10:40:00,102.39,102.55,102.37,102.55,45687.0,89.585,89.725,89.5675,89.725,45687.0
2018-01-26 10:50:00,102.55,102.66,102.5,102.59,38352.0,89.725,89.8213,89.6813,89.76,38352.0
2018-01-26 11:00:00,102.59,102.73,102.46,102.67,47984.0,89.76,89.8825,89.6463,89.83,47984.0
2018-01-26 11:10:00,102.65,102.75,102.57,102.67,21206.0,89.8125,89.9,89.7425,89.83,21206.0
2018-01-26 11:20:00,102.66,102.85,102.66,102.76,18868.0,89.8213,89.9875,89.8213,89.9087,18868.0
2018-01-26 11:30:00,102.76,102.77,102.61,102.66,13962.0,89.9087,89.9175,89.7775,89.8213,13962.0
2018-01-26 11:40:00,102.65,102.65,102.54,102.58,3773.0,89.8125,89.8125,89.7163,89.7513,3773.0
2018-01-26 11:50:00,102.55,102.64,102.54,102.62,12842.0,89.725,89.8038,89.7163,89.7863,12842.0
2018-01-26 12:00:00,102.59,102.69,102.51,102.55,19586.0,89.76,89.8475,89.69,89.725,19586.0
2018-01-26 12:10:00,102.55,102.55,102.48,102.5,8405.0,89.725,89.725,89.6638,89.6813,8405.0
2018-01-26 12:20:00,102.5,102.62,102.49,102.6,12718.0,89.6813,89.7863,89.6725,89.7688,12718.0
2018-01-26 12:30:00,102.61,102.71,102.59,102.7,13832.0,89.7775,89.865,89.76,89.8563,13832.0
2018-01-26 12:40:00,102.71,102.76,102.68,102.76,6449.0,89.865,89.9087,89.8388,89.9087,6449.0
2018-01-26 12:50:00,102.77,102.77,102.69,102.72,6715.0,89.9175,89.9175,89.8475,89.8738,6715.0
2018-01-26 13:00:00,102.72,102.75,102.68,102.73,6398.0,89.8738,89.9,89.8388,89.8825,6398.0
2018-01-26 13:10:00,102.72,102.75,102.69,102.73,12872.0,89.8738,89.9,89.8475,89.8825,12872.0
2018-01-26 13:20:00,102.73,102.76,102.68,102.72,17402.0,89.8825,89.9087,89.8388,89.8738,17402.0
2018-01-26 13:30:00,102.73,102.76,102.69,102.72,15534.0,89.8825,89.9087,89.8475,89.8738,15534.0
2018-01-26 13:40:00,102.72,102.91,102.72,102.88,30158.0,89.8738,90.04,89.8738,90.0137,30158.0
2018-01-26 13:50:00,102.89,102.94,102.85,102.85,8097.0,90.0225,90.0662,89.9875,89.9875,8097.0
2018-01-26 14:00:00,102.85,102.9,102.78,102.84,13070.0,89.9875,90.0312,89.9262,89.9787,13070.0
2018-01-26 14:10:00,102.84,102.9,102.83,102.9,9718.0,89.9787,90.0312,89.97,90.0312,9718.0
2018-01-26 14:20:00,102.89,102.92,102.81,102.83,16635.0,90.0225,90.0487,89.9525,89.97,16635.0
2018-01-26 14:30:00,102.83,102.92,102.81,102.89,26558.0,89.97,90.0487,89.9525,90.0225,26558.0
2018-01-26 14:40:00,102.91,103.07,102.88,103.04,39463.0,90.04,90.18,90.0137,90.1537,39463.0
2018-01-26 14:50:00,103.0,103.04,102.98,103.01,13838.0,90.1187,90.1537,90.1012,90.1275,13838.0
2018-01-26 15:00:00,103.0,103.02,102.95,103.01,22792.0,90.1187,90.1362,90.075,90.1275,22792.0
2018-01-26 15:10:00,103.0,103.07,102.98,103.03,23298.0,90.1187,90.18,90.1012,90.145,23298.0
2018-01-26 15:20:00,103.03,103.05,102.87,102.88,37382.0,90.145,90.1625,90.005,90.0137,37382.0
2018-01-26 15:30:00,102.89,102.89,102.7,102.75,47115.0,90.0225,90.0225,89.8563,89.9,47115.0
2018-01-26 15:40:00,102.74,102.8,102.69,102.7,60078.0,89.8913,89.9437,89.8475,89.8563,60078.0
2018-01-26 15:50:00,102.71,102.88,102.69,102.86,141305.0,89.865,90.0137,89.8475,89.9962,141305.0
2018-01-29 09:30:00,102.91,103.08,102.5,103.08,46780.0,90.04,90.1887,89.6813,90.1887,46780.0
2018-01-29 09:40:00,103.07,103.65,103.03,103.35,43952.0,90.18,90.6874,90.145,90.425,43952.0
2018-01-29 09:50:00,103.36,103.39,103.15,103.24,13493.0,90.4337,90.46,90.25,90.3287,13493.0
2018-01-29 10:00:00,103.23,103.34,103.13,103.32,15561.0,90.32,90.4162,90.2325,90.3987,15561.0
2018-01-29 10:10:00,103.35,103.36,103.11,103.16,21012.0,90.425,90.4337,90.215,90.2587,21012.0
2018-01-29 10:20:00,103.15,103.29,103.14,103.24,11455.0,90.25,90.3725,90.2412,90.3287,11455.0
2018-01-29 10:30:00,103.24,103.25,103.01,103.05,8847.0,90.3287,90.3375,90.1275,90.1625,8847.0
2018-01-29 10:40:00,103.07,103.07,102.93,103.04,15378.0,90.18,90.18,90.0575,90.1537,15378.0
2018-01-29 10:50:00,103.03,103.09,102.98,103.02,8899.0,90.145,90.1975,90.1012,90.1362,8899.0
2018-01-29 11:00:00,103.03,103.07,102.94,103.02,19481.0,90.145,90.18,90.0662,90.1362,19481.0
2018-01-29 11:10:00,103.03,103.13,103.0,103.13,12205.0,90.145,90.2325,90.1187,90.2325,12205.0
2018-01-29 11:20:00,103.11,103.22,103.1,103.14,15626.0,90.215,90.3112,90.2062,90.2412,15626.0
2018-01-29 11:30:00,103.14,103.47,103.12,103.47,16001.0,90.2412,90.53,90.2237,90.53,16001.0
2018-01-29 11:40:00,103.42,103.46,103.34,103.39,8620.0,90.4862,90.5212,90.4162,90.46,8620.0
2018-01-29 11:50:00,103.4,103.58,103.23,103.23,29229.0,90.4687,90.6262,90.32,90.32,29229.0
2018-01-29 12:00:00,103.25,103.28,103.12,103.18,9789.0,90.3375,90.3637,90.2237,90.2762,9789.0
2018-01-29 12:10:00,103.14,103.3,103.14,103.3,7808.0,90.2412,90.3812,90.2412,90.3812,7808.0
2018-01-29 12:20:00,103.33,103.4,103.28,103.4,8977.0,90.4075,90.4687,90.3637,90.4687,8977.0
2018-01-29 12:30:00,103.4,103.42,103.38,103.39,10530.0,90.4687,90.4862,90.4512,90.46,10530.0
2018-01-29 12:40:00,103.39,103.39,103.25,103.27,11564.0,90.46,90.46,90.3375,90.355,11564.0
2018-01-29 12:50:00,103.25,103.38,103.25,103.38,8325.0,90.3375,90.4512,90.3375,90.4512,8325.0
2018-01-29 13:00:00,103.38,103.38,103.31,103.31,7700.0,90.4512,90.4512,90.39,90.39,7700.0
2018-01-29 13:10:00,103.32,103.38,103.32,103.36,8445.0,90.3987,90.4512,90.3987,90.4337,8445.0
2018-01-29 13:20:00,103.34,103.35,103.28,103.32,12542.0,90.4162,90.425,90.3637,90.3987,12542.0
2018-01-29 13:30:00,103.33,103.34,103.29,103.32,11610.0,90.4075,90.4162,90.3725,90.3987,11610.0
2018-01-29 13:40:00,103.33,103.4,103.32,103.4,15686.0,90.4075,90.4687,90.3987,90.4687,15686.0
2018-01-29 13:50:00,103.41,103.41,103.29,103.29,15775.0,90.4775,90.4775,90.3725,90.3725,15775.0
2018-01-29 14:00:00,103.23,103.32,103.18,103.29,13778.0,90.32,90.3987,90.2762,90.3725,13778.0
2018-01-29 14:10:00,103.29,103.3,103.17,103.18,14043.0,90.3725,90.3812,90.2675,90.2762,14043.0
2018-01-29 14:20:00,103.18,103.23,103.12,103.18,14330.0,90.2762,90.32,90.2237,90.2762,14330.0
2018-01-29 14:30:00,103.18,103.21,103.03,103.03,14870.0,90.2762,90.3025,90.145,90.145,14870.0
2018-01-29 14:40:00,103.02,103.08,102.95,103.01,23584.0,90.1362,90.1887,90.075,90.1275,23584.0
2018-01-29 14:50:00,103.03,103.1,102.96,103.06,12737.0,90.145,90.2062,90.0837,90.1712,12737.0
2018-01-29 15:00:00,103.06,103.1,103.03,103.06,13756.0,90.1712,90.2062,90.145,90.1712,13756.0
2018-01-29 15:10:00,103.08,103.11,103.03,103.08,16958.0,90.1887,90.215,90.145,90.1887,16958.0
2018-01-29 15:20:00,103.07,103.07,102.77,102.78,68780.0,90.18,90.18,89.9175,89.9262,68780.0
2018-01-29 15:30:00,102.77,102.84,102.71,102.75,30243.0,89.9175,89.9787,89.865,89.9,30243.0
2018-01-29 15:40:00,102.71,102.79,102.57,102.59,52964.0,89.865,89.935,89.7425,89.76,52964.0
2018-01-29 15:50:00,102.6,102.8,102.6,102.7,155745.0,89.7688,89.9437,89.7688,89.8563,155745.0
2018-01-30 09:30:00,102.36,102.88,102.18,102.81,39732.0,89.5588,90.0137,89.4013,89.9525,39732.0
2018-01-30 09:40:00,102.8,103.08,102.71,102.71,20749.0,89.9437,90.1887,89.865,89.865,20749.0
2018-01-30 09:50:00,102.75,103.04,102.74,102.75,11768.0,89.9,90.1537,89.8913,89.9,11768.0
2018-01-30 10:00:00,102.73,102.79,102.51,102.67,22861.0,89.8825,89.935,89.69,89.83,22861.0
2018-01-30 10:10:00,102.66,102.77,102.66,102.69,24514.0,89.8213,89.9175,89.8213,89.8475,24514.0
2018-01-30 10:20:00,102.65,102.82,102.62,102.81,17245.0,89.8125,89.9612,89.7863,89.9525,17245.0
2018-01-30 10:30:00,102.82,103.0,102.82,102.99,11819.0,89.9612,90.1187,89.9612,90.11,11819.0
2018-01-30 10:40:00,102.98,102.98,102.83,102.84,16778.0,90.1012,90.1012,89.97,89.9787,16778.0
2018-01-30 10:50:00,102.84,103.02,102.76,102.97,21681.0,89.9787,90.1362,89.9087,90.0925,21681.0
2018-01-30 11:00:00,102.94,103.0,102.79,102.82,14347.0,90.0662,90.1187,89.935,89.9612,14347.0
2018-01-30 11:10:00,102.84,102.89,102.78,102.89,20499.0,89.9787,90.0225,89.9262,90.0225,20499.0
2018-01-30 11:20:00,102.89,102.95,102.77,102.89,17935.0,90.0225,90.075,89.9175,90.0225,17935.0
2018-01-30 11:30:00,102.89,103.02,102.89,102.89,17657.0,90.0225,90.1362,90.0225,90.0225,17657.0
2018-01-30 11:40:00,102.93,103.03,102.9,102.92,9405.0,90.0575,90.145,90.0312,90.0487,9405.0
2018-01-30 11:50:00,102.9,103.02,102.86,102.86,10823.0,90.0312,90.1362,89.9962,89.9962,10823.0
2018-01-30 12:00:00,102.85,102.89,102.82,102.86,13802.0,89.9875,90.0225,89.9612,89.9962,13802.0
2018-01-30 12:10:00,102.84,102.9,102.8,102.89,18888.0,89.9787,90.0312,89.9437,90.0225,18888.0
2018-01-30 12:20:00,102.89,102.91,102.83,102.83,16404.0,90.0225,90.04,89.97,89.97,16404.0
2018-01-30 12:30:00,102.85,102.93,102.83,102.91,13237.0,89.9875,90.0575,89.97,90.04,13237.0
2018-01-30 12:40:00,102.9,102.97,102.84,102.86,9685.0,90.0312,90.0925,89.9787,89.9962,9685.0
2018-01-30 12:50:00,102.81,102.89,102.8,102.88,9790.0,89.9525,90.0225,89.9437,90.0137,9790.0
2018-01-30 13:00:00,102.86,102.89,102.76,102.87,20836.0,89.9962,90.0225,89.9087,90.005,20836.0
2018-01-30 13:10:00,102.86,102.94,102.84,102.88,10874.0,89.9962,90.0662,89.9787,90.0137,10874.0
2018-01-30 13:20:00,102.85,102.92,102.85,102.92,10551.0,89.9875,90.0487,89.9875,90.0487,10551.0
2018-01-30 13:30:00,102.93,102.96,102.88,102.94,8534.0,90.0575,90.0837,90.0137,90.0662,8534.0
2018-01-30 13:40:00,102.97,102.97,102.89,102.93,8496.0,90.0925,90.0925,90.0225,90.0575,8496.0
2018-01-30 13:50:00,102.93,103.04,102.93,103.01,9835.0,90.0575,90.1537,90.0575,90.1275,9835.0
2018-01-30 14:00:00,103.03,103.03,102.94,102.95,10737.0,90.145,90.145,90.0662,90.075,10737.0
2018-01-30 14:10:00,102.95,103.02,102.89,102.9,10506.0,90.075,90.1362,90.0225,90.0312,10506.0
2018-01-30 14:20:00,102.87,102.93,102.79,102.83,10151.0,90.005,90.0575,89.935,89.97,10151.0
2018-01-30 14:30:00,102.82,102.83,102.7,102.75,34224.0,89.9612,89.97,89.8563,89.9,34224.0
2018-01-30 14:40:00,102.75,102.79,102.67,102.77,20629.0,89.9,89.935,89.83,89.9175,20629.0
2018-01-30 14:50:00,102.77,102.79,102.73,102.75,13092.0,89.9175,89.935,89.8825,89.9,13092.0
2018-01-30 15:00:00,102.74,102.79,102.7,102.79,15175.0,89.8913,89.935,89.8563,89.935,15175.0
2018-01-30 15:10:00,102.79,102.89,102.79,102.86,17592.0,89.935,90.0225,89.935,89.9962,17592.0
2018-01-30 15:20:00,102.87,102.92,102.79,102.92,27750.0,90.005,90.0487,89.935,90.0487,27750.0
2018-01-30 15:30:00,102.93,103.03,102.91,102.95,65867.0,90.0575,90.145,90.04,90.075,65867.0
2018-01-30 15:40:00,102.94,102.96,102.75,102.75,37051.0,90.0662,90.0837,89.9,89.9,37051.0
2018-01-30 15:50:00,102.76,102.84,102.65,102.66,125483.0,89.9087,89.9787,89.8125,89.8213,125483.0
2018-01-31 09:30:00,102.67,103.12,102.67,102.92,22591.0,89.83,90.2237,89.83,90.0487,22591.0
2018-01-31 09:40:00,102.89,102.89,102.38,102.41,18406.0,90.0225,90.0225,89.5763,89.6025,18406.0
2018-01-31 09:50:00,102.42,102.72,102.42,102.67,12250.0,89.6113,89.8738,89.6113,89.83,12250.0
2018-01-31 10:00:00,102.7,102.71,102.5,102.65,26270.0,89.8563,89.865,89.6813,89.8125,26270.0
2018-01-31 10:10:00,102.66,102.87,102.66,102.82,11364.0,89.8213,90.005,89.8213,89.9612,11364.0
2018-01-31 10:20:00,102.84,102.92,102.81,102.9,11053.0,89.9787,90.0487,89.9525,90.0312,11053.0
2018-01-31 10:30:00,102.92,102.97,102.82,102.82,10644.0,90.0487,90.0925,89.9612,89.9612,10644.0
2018-01-31 10:40:00,102.84,103.06,102.74,102.98,16492.0,89.9787,90.1712,89.8913,90.1012,16492.0
2018-01-31 10:50:00,103.01,103.09,102.94,103.01,12568.0,90.1275,90.1975,90.0662,90.1275,12568.0
2018-01-31 11:00:00,103.03,103.05,102.95,103.01,9166.0,90.145,90.1625,90.075,90.1275,9166.0
2018-01-31 11:10:00,102.99,103.1,102.96,103.09,7852.0,90.11,90.2062,90.0837,90.1975,7852.0
2018-01-31 11:20:00,103.08,103.14,103.04,103.11,11300.0,90.1887,90.2412,90.1537,90.215,11300.0
2018-01-31 11:30:00,103.1,103.18,103.08,103.11,9460.0,90.2062,90.2762,90.1887,90.215,9460.0
2018-01-31 11:40:00,103.1,103.15,102.99,103.06,8117.0,90.2062,90.25,90.11,90.1712,8117.0
2018-01-31 11:50:00,103.07,103.12,103.0,103.0,15434.0,90.18,90.2237,90.1187,90.1187,15434.0
2018-01-31 12:00:00,103.0,103.0,102.71,102.78,31333.0,90.1187,90.1187,89.865,89.9262,31333.0
2018-01-31 12:10:00,102.76,102.85,102.76,102.79,13262.0,89.9087,89.9875,89.9087,89.935,13262.0
2018-01-31 12:20:00,102.8,102.91,102.8,102.89,9608.0,89.9437,90.04,89.9437,90.0225,9608.0
2018-01-31 12:30:00,102.87,103.04,102.86,103.02,10982.0,90.005,90.1537,89.9962,90.1362,10982.0
2018-01-31 12:40:00,103.01,103.04,102.95,103.04,7291.0,90.1275,90.1537,90.075,90.1537,7291.0
2018-01-31 12:50:00,103.05,103.06,103.02,103.04,6650.0,90.1625,90.1712,90.1362,90.1537,6650.0
2018-01-31 13:00:00,103.06,103.12,103.05,103.06,10391.0,90.1712,90.2237,90.1625,90.1712,10391.0
2018-01-31 13:10:00,103.04,103.05,103.02,103.05,8208.0,90.1537,90.1625,90.1362,90.1625,8208.0
2018-01-31 13:20:00,103.04,103.07,102.86,102.92,24202.0,90.1537,90.18,89.9962,90.0487,24202.0
2018-01-31 13:30:00,102.92,102.93,102.85,102.86,13910.0,90.0487,90.0575,89.9875,89.9962,13910.0
2018-01-31 13:40:00,102.88,103.05,102.85,103.05,73790.0,90.0137,90.1625,89.9875,90.1625,73790.0
2018-01-31 13:50:00,103.05,103.1,102.7,102.73,49683.0,90.1625,90.2062,89.8563,89.8825,49683.0
2018-01-31 14:00:00,102.71,102.97,102.64,102.71,23422.0,89.865,90.0925,89.8038,89.865,23422.0
2018-01-31 14:10:00,102.71,102.98,102.67,102.9,27794.0,89.865,90.1012,89.83,90.0312,27794.0
2018-01-31 14:20:00,102.92,102.92,102.52,102.58,19491.0,90.0487,90.0487,89.6988,89.7513,19491.0
2018-01-31 14:30:00,102.55,102.85,102.53,102.6,25850.0,89.725,89.9875,89.7075,89.7688,25850.0
2018-01-31 14:40:00,102.58,102.66,102.41,102.5,19791.0,89.7513,89.8213,89.6025,89.6813,19791.0
2018-01-31 14:50:00,102.45,102.52,102.41,102.5,25547.0,89.6375,89.6988,89.6025,89.6813,25547.0
2018-01-31 15:00:00,102.5,102.5,102.17,102.18,34488.0,89.6813,89.6813,89.3925,89.4013,34488.0
2018-01-31 15:10:00,102.21,102.33,102.17,102.24,37450.0,89.4275,89.5325,89.3925,89.4538,37450.0
2018-01-31 15:20:00,102.25,102.29,102.2,102.23,36655.0,89.4625,89.4975,89.4188,89.445,36655.0
2018-01-31 15:30:00,102.22,102.45,102.22,102.4,47533.0,89.4363,89.6375,89.4363,89.5938,47533.0
2018-01-31 15:40:00,102.44,102.64,102.4,102.4,46542.0,89.6288,89.8038,89.5938,89.5938,46542.0
2018-01-31 15:50:00,102.39,102.47,102.3,102.38,136276.0,89.585,89.655,89.5063,89.5763,136276.0
2018-02-01 09:30:00,102.3,102.62,101.72,102.42,21620.0,89.5063,89.7863,88.9988,89.6113,21620.0
2018-02-01 09:40:00,102.39,102.41,102.07,102.18,24471.0,89.585,89.6025,89.305,89.4013,24471.0
2018-02-01 09:50:00,102.24,102.45,102.2,102.45,14148.0,89.4538,89.6375,89.4188,89.6375,14148.0
2018-02-01 10:00:00,102.37,102.43,102.25,102.3,15894.0,89.5675,89.62,89.4625,89.5063,15894.0
2018-02-01 10:10:00,102.32,102.44,102.19,102.44,16755.0,89.5238,89.6288,89.41,89.6288,16755.0
2018-02-01 10:20:00,102.41,102.45,102.34,102.4,22125.0,89.6025,89.6375,89.5413,89.5938,22125.0
2018-02-01 10:30:00,102.41,102.64,102.37,102.57,14913.0,89.6025,89.8038,89.5675,89.7425,14913.0
2018-02-01 10:40:00,102.59,102.65,102.47,102.55,27914.0,89.76,89.8125,89.655,89.725,27914.0
2018-02-01 10:50:00,102.61,102.7,102.52,102.6,17321.0,89.7775,89.8563,89.6988,89.7688,17321.0
2018-02-01 11:00:00,102.64,102.67,102.52,102.52,26204.0,89.8038,89.83,89.6988,89.6988,26204.0
2018-02-01 11:10:00,102.54,102.6,102.33,102.36,15903.0,89.7163,89.7688,89.5325,89.5588,15903.0
2018-02-01 11:20:00,102.36,102.37,102.28,102.34,13751.0,89.5588,89.5675,89.4888,89.5413,13751.0
2018-02-01 11:30:00,102.34,102.72,102.34,102.66,15956.0,89.5413,89.8738,89.5413,89.8213,15956.0
2018-02-01 11:40:00,102.63,102.83,102.63,102.76,5822.0,89.795,89.97,89.795,89.9087,5822.0
2018-02-01 11:50:00,102.76,102.88,102.76,102.85,5964.0,89.9087,90.0137,89.9087,89.9875,5964.0
2018-02-01 12:00:00,102.85,102.86,102.52,102.57,22876.0,89.9875,89.9962,89.6988,89.7425,22876.0
2018-02-01 12:10:00,102.54,102.58,102.47,102.55,19692.0,89.7163,89.7513,89.655,89.725,19692.0
2018-02-01 12:20:00,102.58,102.59,102.47,102.5,11573.0,89.7513,89.76,89.655,89.6813,11573.0
2018-02-01 12:30:00,102.5,102.65,102.5,102.63,9476.0,89.6813,89.8125,89.6813,89.795,9476.0
2018-02-01 12:40:00,102.66,102.66,102.56,102.6,9822.0,89.8213,89.8213,89.7338,89.7688,9822.0
2018-02-01 12:50:00,102.6,102.63,102.57,102.62,6642.0,89.7688,89.795,89.7425,89.7863,6642.0
2018-02-01 13:00:00,102.63,102.67,102.5,102.51,15386.0,89.795,89.83,89.6813,89.69,15386.0
2018-02-01 13:10:00,102.49,102.57,102.43,102.48,12679.0,89.6725,89.7425,89.62,89.6638,12679.0
2018-02-01 13:20:00,102.47,102.56,102.47,102.51,10700.0,89.655,89.7338,89.655,89.69,10700.0
2018-02-01 13:30:00,102.51,102.51,102.41,102.41,15498.0,89.69,89.69,89.6025,89.6025,15498.0
2018-02-01 13:40:00,102.4,102.42,102.33,102.38,19390.0,89.5938,89.6113,89.5325,89.5763,19390.0
2018-02-01 13:50:00,102.37,102.45,102.17,102.2,21422.0,89.5675,89.6375,89.3925,89.4188,21422.0
2018-02-01 14:00:00,102.22,102.29,102.13,102.17,17848.0,89.4363,89.4975,89.3575,89.3925,17848.0
2018-02-01 14:10:00,102.17,102.23,101.92,101.92,19146.0,89.3925,89.445,89.1738,89.1738,19146.0
2018-02-01 14:20:00,101.92,102.09,101.82,102.09,31589.0,89.1738,89.3225,89.0863,89.3225,31589.0
2018-02-01 14:30:00,102.08,102.14,101.99,102.1,23153.0,89.3138,89.3663,89.235,89.3313,23153.0
2018-02-01 14:40:00,102.11,102.2,102.06,102.12,25438.0,89.34,89.4188,89.2963,89.3488,25438.0
2018-02-01 14:50:00,102.12,102.19,102.11,102.14,34831.0,89.3488,89.41,89.34,89.3663,34831.0
2018-02-01 15:00:00,102.13,102.14,101.98,102.05,34255.0,89.3575,89.3663,89.2263,89.2875,34255.0
2018-02-01 15:10:00,102.06,102.08,101.94,101.97,40258.0,89.2963,89.3138,89.1913,89.2175,40258.0
2018-02-01 15:20:00,101.96,102.02,101.94,101.97,37172.0,89.2088,89.2613,89.1913,89.2175,37172.0
2018-02-01 15:30:00,101.95,101.95,101.74,101.86,47237.0,89.2,89.2,89.0163,89.1213,47237.0
2018-02-01 15:40:00,101.84,102.02,101.76,101.98,68440.0,89.1038,89.2613,89.0338,89.2263,68440.0
2018-02-01 15:50:00,101.99,102.11,101.95,102.1,86123.0,89.235,89.34,89.2,89.3313,86123.0
2018-02-02 09:30:00,101.56,101.96,101.37,101.71,32343.0,88.8588,89.2088,88.6926,88.9901,32343.0
2018-02-02 09:40:00,101.64,102.19,101.63,102.0,28084.0,88.9288,89.41,88.9201,89.2438,28084.0
2018-02-02 09:50:00,102.0,102.23,101.83,102.19,21392.0,89.2438,89.445,89.0951,89.41,21392.0
2018-02-02 10:00:00,102.14,102.14,101.58,101.58,52238.0,89.3663,89.3663,88.8763,88.8763,52238.0
2018-02-02 10:10:00,101.61,101.8,101.61,101.74,48351.0,88.9026,89.0688,88.9026,89.0163,48351.0
2018-02-02 10:20:00,101.71,101.93,101.66,101.93,27681.0,88.9901,89.1826,88.9463,89.1826,27681.0
2018-02-02 10:30:00,101.9,102.1,101.84,102.08,25531.0,89.1563,89.3313,89.1038,89.3138,25531.0
2018-02-02 10:40:00,102.09,102.14,101.98,102.03,23114.0,89.3225,89.3663,89.2263,89.27,23114.0
2018-02-02 10:50:00,102.05,102.15,101.82,101.87,19670.0,89.2875,89.375,89.0863,89.1301,19670.0
2018-02-02 11:00:00,101.89,101.97,101.81,101.85,12106.0,89.1476,89.2175,89.0776,89.1126,12106.0
2018-02-02 11:10:00,101.85,102.03,101.7,101.75,13987.0,89.1126,89.27,88.9813,89.0251,13987.0
2018-02-02 11:20:00,101.73,101.8,101.68,101.7,24390.0,89.0076,89.0688,88.9638,88.9813,24390.0
2018-02-02 11:30:00,101.71,101.74,101.57,101.65,25945.0,88.9901,89.0163,88.8676,88.9376,25945.0
2018-02-02 11:40:00,101.67,101.7,101.5,101.58,25245.0,88.9551,88.9813,88.8063,88.8763,25245.0
2018-02-02 11:50:00,101.58,101.7,101.43,101.45,33030.0,88.8763,88.9813,88.7451,88.7626,33030.0
2018-02-02 12:00:00,101.48,101.67,101.48,101.62,11344.0,88.7888,88.9551,88.7888,88.9113,11344.0
2018-02-02 12:10:00,101.65,101.74,101.6,101.73,9014.0,88.9376,89.0163,88.8938,89.0076,9014.0
2018-02-02 12:20:00,101.72,101.91,101.69,101.84,11448.0,88.9988,89.1651,88.9726,89.1038,11448.0
2018-02-02 12:30:00,101.82,101.85,101.74,101.77,11844.0,89.0863,89.1126,89.0163,89.0426,11844.0
2018-02-02 12:40:00,101.78,101.83,101.67,101.72,9730.0,89.0513,89.0951,88.9551,88.9988,9730.0
2018-02-02 12:50:00,101.69,101.73,101.59,101.59,10696.0,88.9726,89.0076,88.8851,88.8851,10696.0
2018-02-02 13:00:00,101.54,101.68,101.54,101.59,17837.0,88.8413,88.9638,88.8413,88.8851,17837.0
2018-02-02 13:10:00,101.6,101.7,101.51,101.57,19865.0,88.8938,88.9813,88.8151,88.8676,19865.0
2018-02-02 13:20:00,101.57,101.62,101.49,101.57,13125.0,88.8676,88.9113,88.7976,88.8676,13125.0
2018-02-02 13:30:00,101.59,101.67,101.52,101.59,17142.0,88.8851,88.9551,88.8238,88.8851,17142.0
2018-02-02 13:40:00,101.56,101.58,101.4,101.42,17278.0,88.8588,88.8763,88.7188,88.7363,17278.0
2018-02-02 13:50:00,101.45,101.47,101.38,101.44,17869.0,88.7626,88.7801,88.7013,88.7538,17869.0
2018-02-02 14:00:00,101.43,101.51,101.4,101.44,22668.0,88.7451,88.8151,88.7188,88.7538,22668.0
2018-02-02 14:10:00,101.46,101.47,101.13,101.17,62783.0,88.7713,88.7801,88.4826,88.5176,62783.0
2018-02-02 14:20:00,101.2,101.37,101.2,101.26,37985.0,88.5438,88.6926,88.5438,88.5963,37985.0
2018-02-02 14:30:00,101.27,101.51,101.27,101.39,23868.0,88.6051,88.8151,88.6051,88.7101,23868.0
2018-02-02 14:40:00,101.34,101.47,101.32,101.41,31533.0,88.6663,88.7801,88.6488,88.7276,31533.0
2018-02-02 14:50:00,101.37,101.4,101.26,101.3,36602.0,88.6926,88.7188,88.5963,88.6313,36602.0
2018-02-02 15:00:00,101.31,101.35,101.24,101.33,50828.0,88.6401,88.6751,88.5788,88.6576,50828.0
2018-02-02 15:10:00,101.31,101.51,101.3,101.38,27284.0,88.6401,88.8151,88.6313,88.7013,27284.0
2018-02-02 15:20:00,101.39,101.4,101.28,101.28,22319.0,88.7101,88.7188,88.6138,88.6138,22319.0
2018-02-02 15:30:00,101.27,101.43,101.21,101.37,31218.0,88.6051,88.7451,88.5526,88.6926,31218.0
2018-02-02 15:40:00,101.36,101.37,101.19,101.19,78260.0,88.6838,88.6926,88.5351,88.5351,78260.0
2018-02-02 15:50:00,101.19,101.26,100.78,100.8,119928.0,88.5351,88.5963,88.1764,88.1939,119928.0
2018-02-05 09:30:00,100.59,100.94,100.29,100.58,48786.0,88.0101,88.3164,87.7476,88.0014,48786.0
2018-02-05 09:40:00,100.55,101.23,100.54,101.1,61434.0,87.9751,88.5701,87.9664,88.4564,61434.0
2018-02-05 09:50:00,101.12,101.32,100.89,101.11,76273.0,88.4738,88.6488,88.2726,88.4651,76273.0
2018-02-05 10:00:00,101.01,101.31,100.72,101.06,81665.0,88.3776,88.6401,88.1239,88.4214,81665.0
2018-02-05 10:10:00,101.01,101.22,100.95,101.11,31789.0,88.3776,88.5613,88.3251,88.4651,31789.0
2018-02-05 10:20:00,101.14,101.41,101.07,101.21,52239.0,88.4913,88.7276,88.4301,88.5526,52239.0
2018-02-05 10:30:00,101.17,101.29,101.06,101.08,24576.0,88.5176,88.6226,88.4214,88.4389,24576.0
2018-02-05 10:40:00,101.07,101.09,100.78,101.01,29713.0,88.4301,88.4476,88.1764,88.3776,29713.0
2018-02-05 10:50:00,101.02,101.02,100.84,100.84,20912.0,88.3864,88.3864,88.2289,88.2289,20912.0
2018-02-05 11:00:00,100.9,100.96,100.83,100.88,15428.0,88.2814,88.3339,88.2201,88.2639,15428.0
2018-02-05 11:10:00,100.89,100.94,100.8,100.86,19163.0,88.2726,88.3164,88.1939,88.2464,19163.0
2018-02-05 11:20:00,100.86,100.99,100.76,100.98,18915.0,88.2464,88.3601,88.1589,88.3514,18915.0
2018-02-05 11:30:00,100.96,100.98,100.81,100.81,20983.0,88.3339,88.3514,88.2026,88.2026,20983.0
2018-02-05 11:40:00,100.81,100.85,100.6,100.78,21508.0,88.2026,88.2376,88.0189,88.1764,21508.0
2018-02-05 11:50:00,100.77,100.91,100.75,100.81,22052.0,88.1676,88.2901,88.1501,88.2026,22052.0
2018-02-05 12:00:00,100.8,100.82,100.52,100.54,26614.0,88.1939,88.2114,87.9489,87.9664,26614.0
2018-02-05 12:10:00,100.53,100.57,100.36,100.43,29658.0,87.9576,87.9926,87.8089,87.8701,29658.0
2018-02-05 12:20:00,100.43,100.49,100.26,100.42,18418.0,87.8701,87.9226,87.7214,87.8614,18418.0
2018-02-05 12:30:00,100.4,100.52,100.28,100.41,26651.0,87.8439,87.9489,87.7389,87.8526,26651.0
2018-02-05 12:40:00,100.43,100.58,100.27,100.42,22328.0,87.8701,88.0014,87.7302,87.8614,22328.0
2018-02-05 12:50:00,100.43,100.46,100.27,100.3,15056.0,87.8701,87.8964,87.7302,87.7564,15056.0
2018-02-05 13:00:00,100.24,100.24,99.95,100.08,33399.0,87.7039,87.7039,87.4502,87.5639,33399.0
2018-02-05 13:10:00,100.1,100.13,99.9,100.01,29470.0,87.5814,87.6077,87.4064,87.5027,29470.0
2018-02-05 13:20:00,100.01,100.08,99.8,99.87,21287.0,87.5027,87.5639,87.3189,87.3802,21287.0
2018-02-05 13:30:00,99.89,99.94,99.68,99.8,28596.0,87.3977,87.4414,87.2139,87.3189,28596.0
2018-02-05 13:40:00,99.78,99.96,99.78,99.83,27852.0,87.3014,87.4589,87.3014,87.3452,27852.0
2018-02-05 13:50:00,99.87,100.15,99.87,99.99,33945.0,87.3802,87.6252,87.3802,87.4852,33945.0
2018-02-05 14:00:00,99.99,100.02,99.86,99.96,26225.0,87.4852,87.5114,87.3714,87.4589,26225.0
2018-02-05 14:10:00,99.97,99.98,99.83,99.89,29754.0,87.4677,87.4764,87.3452,87.3977,29754.0
2018-02-05 14:20:00,99.87,99.96,99.8,99.81,33914.0,87.3802,87.4589,87.3189,87.3277,33914.0
2018-02-05 14:30:00,99.79,99.8,99.58,99.62,35633.0,87.3102,87.3189,87.1264,87.1614,35633.0
2018-02-05 14:40:00,99.65,99.75,99.4,99.48,43872.0,87.1877,87.2752,86.969,87.0389,43872.0
2018-02-05 14:50:00,99.45,99.58,99.27,99.47,90882.0,87.0127,87.1264,86.8552,87.0302,90882.0
2018-02-05 15:00:00,99.47,99.47,98.02,98.14,51969.0,87.0302,87.0302,85.7615,85.8665,51969.0
2018-02-05 15:10:00,98.06,99.14,97.85,98.76,83803.0,85.7965,86.7415,85.6128,86.409,83803.0
2018-02-05 15:20:00,98.83,99.22,98.69,99.17,154916.0,86.4702,86.8115,86.3477,86.7677,154916.0
2018-02-05 15:30:00,99.27,99.3,98.56,98.6,61293.0,86.8552,86.8815,86.234,86.269,61293.0
2018-02-05 15:40:00,98.56,98.59,98.21,98.22,92148.0,86.234,86.2603,85.9278,85.9365,92148.0
2018-02-05 15:50:00,98.19,98.36,97.08,97.26,263207.0,85.9103,86.059,84.9391,85.0966,263207.0
2018-02-06 09:30:00,95.35,95.61,93.07,93.09,165145.0,83.4255,83.6529,81.4306,81.4481,165145.0
2018-02-06 09:40:00,93.08,94.1,92.5,94.03,323605.0,81.4393,82.3318,80.9319,82.2705,323605.0
2018-02-06 09:50:00,94.08,94.74,93.67,94.73,161096.0,82.3143,82.8917,81.9556,82.883,161096.0
2018-02-06 10:00:00,94.74,95.14,94.32,94.4,191884.0,82.8917,83.2417,82.5243,82.5943,191884.0
2018-02-06 10:10:00,94.4,94.94,93.97,94.43,155673.0,82.5943,83.0667,82.218,82.6205,155673.0
2018-02-06 10:20:00,94.48,94.67,94.12,94.31,206518.0,82.6643,82.8305,82.3493,82.5155,206518.0
2018-02-06 10:30:00,94.12,94.62,93.65,93.65,149188.0,82.3493,82.7867,81.9381,81.9381,149188.0
2018-02-06 10:40:00,93.65,94.53,93.55,94.43,193292.0,81.9381,82.708,81.8506,82.6205,193292.0
2018-02-06 10:50:00,94.48,95.01,94.24,94.39,161817.0,82.6643,83.128,82.4543,82.5855,161817.0
2018-02-06 11:00:00,94.37,94.79,94.04,94.17,95550.0,82.568,82.9355,82.2793,82.393,95550.0
2018-02-06 11:10:00,94.2,94.41,93.52,93.79,106624.0,82.4193,82.603,81.8243,82.0605,106624.0
2018-02-06 11:20:00,93.88,94.68,93.59,94.06,186982.0,82.1393,82.8392,81.8856,82.2968,186982.0
2018-02-06 11:30:00,94.07,94.11,93.3,93.8,113429.0,82.3055,82.3405,81.6318,82.0693,113429.0
2018-02-06 11:40:00,93.73,93.92,93.59,93.63,127084.0,82.008,82.1743,81.8856,81.9206,127084.0
2018-02-06 11:50:00,93.66,94.17,93.54,93.61,146579.0,81.9468,82.393,81.8418,81.9031,146579.0
2018-02-06 12:00:00,93.62,94.27,93.61,94.02,148871.0,81.9118,82.4805,81.9031,82.2618,148871.0
2018-02-06 12:10:00,94.03,94.3,93.83,93.83,83083.0,82.2705,82.5068,82.0955,82.0955,83083.0
2018-02-06 12:20:00,93.84,94.09,93.55,94.01,90413.0,82.1043,82.323,81.8506,82.253,90413.0
2018-02-06 12:30:00,94.01,94.34,93.82,94.34,37457.0,82.253,82.5418,82.0868,82.5418,37457.0
2018-02-06 12:40:00,94.36,94.48,93.98,94.11,46367.0,82.5593,82.6643,82.2268,82.3405,46367.0
2018-02-06 12:50:00,94.12,94.3,93.84,94.06,62537.0,82.3493,82.5068,82.1043,82.2968,62537.0
2018-02-06 13:00:00,94.06,94.1,93.63,93.79,47263.0,82.2968,82.3318,81.9206,82.0605,47263.0
2018-02-06 13:10:00,93.81,94.29,93.78,94.12,42192.0,82.078,82.498,82.0518,82.3493,42192.0
2018-02-06 13:20:00,94.12,94.28,93.95,94.07,33055.0,82.3493,82.4893,82.2005,82.3055,33055.0
2018-02-06 13:30:00,94.07,94.11,93.54,93.71,35645.0,82.3055,82.3405,81.8418,81.9906,35645.0
2018-02-06 13:40:00,93.72,93.76,93.27,93.53,32927.0,81.9993,82.0343,81.6056,81.8331,32927.0
2018-02-06 13:50:00,93.52,93.55,93.21,93.36,36342.0,81.8243,81.8506,81.5531,81.6843,36342.0
2018-02-06 14:00:00,93.36,93.38,92.87,92.97,37815.0,81.6843,81.7018,81.2556,81.3431,37815.0
2018-02-06 14:10:00,92.92,93.04,92.62,92.74,43954.0,81.2993,81.4043,81.0369,81.1419,43954.0
2018-02-06 14:20:00,92.74,92.94,92.44,92.84,30801.0,81.1419,81.3168,80.8794,81.2294,30801.0
2018-02-06 14:30:00,92.81,93.63,92.78,93.53,95041.0,81.2031,81.9206,81.1769,81.8331,95041.0
2018-02-06 14:40:00,93.42,94.51,93.42,94.32,115278.0,81.7368,82.6905,81.7368,82.5243,115278.0
2018-02-06 14:50:00,94.3,95.1,94.29,95.1,67842.0,82.5068,83.2067,82.498,83.2067,67842.0
2018-02-06 15:00:00,95.05,96.05,95.04,96.05,117544.0,83.163,84.0379,83.1542,84.0379,117544.0
2018-02-06 15:10:00,96.09,96.22,95.35,95.43,95992.0,84.0729,84.1866,83.4255,83.4954,95992.0
2018-02-06 15:20:00,95.38,95.62,95.36,95.57,58248.0,83.4517,83.6617,83.4342,83.6179,58248.0
2018-02-06 15:30:00,95.55,95.78,95.31,95.77,122089.0,83.6004,83.8017,83.3905,83.7929,122089.0
2018-02-06 15:40:00,95.77,95.95,95.27,95.29,260033.0,83.7929,83.9504,83.3555,83.373,260033.0
2018-02-06 15:50:00,95.28,95.92,95.21,95.71,376875.0,83.3642,83.9242,83.303,83.7404,376875.0
2018-02-07 09:30:00,95.74,96.54,95.48,96.38,50866.0,83.7667,84.4666,83.5392,84.3266,50866.0
2018-02-07 09:40:00,96.37,96.99,96.06,96.22,47083.0,84.3179,84.8604,84.0467,84.1866,47083.0
2018-02-07 09:50:00,96.18,96.31,96.01,96.31,47720.0,84.1516,84.2654,84.0029,84.2654,47720.0
2018-02-07 10:00:00,96.23,96.68,96.01,96.56,71821.0,84.1954,84.5891,84.0029,84.4841,71821.0
2018-02-07 10:10:00,96.56,96.8,96.37,96.75,58807.0,84.4841,84.6941,84.3179,84.6504,58807.0
2018-02-07 10:20:00,96.72,96.93,96.65,96.84,32608.0,84.6241,84.8079,84.5629,84.7291,32608.0
2018-02-07 10:30:00,96.84,97.02,96.79,96.87,57393.0,84.7291,84.8866,84.6854,84.7554,57393.0
2018-02-07 10:40:00,96.87,97.34,96.86,97.33,41812.0,84.7554,85.1666,84.7466,85.1578,41812.0
2018-02-07 10:50:00,97.33,97.57,97.26,97.42,93058.0,85.1578,85.3678,85.0966,85.2366,93058.0
2018-02-07 11:00:00,97.43,97.59,97.29,97.56,142944.0,85.2453,85.3853,85.1228,85.3591,142944.0
2018-02-07 11:10:00,97.54,97.6,97.26,97.3,56314.0,85.3416,85.3941,85.0966,85.1316,56314.0
2018-02-07 11:20:00,97.3,97.3,97.11,97.19,57905.0,85.1316,85.1316,84.9653,85.0353,57905.0
2018-02-07 11:30:00,97.19,97.41,97.06,97.34,41838.0,85.0353,85.2278,84.9216,85.1666,41838.0
2018-02-07 11:40:00,97.35,97.68,97.3,97.57,42144.0,85.1753,85.4641,85.1316,85.3678,42144.0
2018-02-07 11:50:00,97.55,97.96,97.51,97.96,47882.0,85.3503,85.709,85.3153,85.709,47882.0
2018-02-07 12:00:00,97.97,98.21,97.89,98.0,35745.0,85.7178,85.9278,85.6478,85.744,35745.0
2018-02-07 12:10:00,98.07,98.11,97.89,97.96,23188.0,85.8053,85.8403,85.6478,85.709,23188.0
2018-02-07 12:20:00,97.94,98.08,97.85,98.08,36899.0,85.6915,85.814,85.6128,85.814,36899.0
2018-02-07 12:30:00,98.06,98.11,97.85,97.85,28283.0,85.7965,85.8403,85.6128,85.6128,28283.0
2018-02-07 12:40:00,97.84,98.18,97.84,98.01,34863.0,85.604,85.9015,85.604,85.7528,34863.0
2018-02-07 12:50:00,98.02,98.12,97.93,97.98,45495.0,85.7615,85.849,85.6828,85.7265,45495.0
2018-02-07 13:00:00,97.96,98.06,97.77,97.86,29939.0,85.709,85.7965,85.5428,85.6215,29939.0
2018-02-07 13:10:00,97.89,97.95,97.44,97.89,22906.0,85.6478,85.7003,85.2541,85.6478,22906.0
2018-02-07 13:20:00,97.85,97.87,97.44,97.55,40020.0,85.6128,85.6303,85.2541,85.3503,40020.0
2018-02-07 13:30:00,97.54,97.84,97.42,97.67,33488.0,85.3416,85.604,85.2366,85.4553,33488.0
2018-02-07 13:40:00,97.68,97.78,97.48,97.48,40241.0,85.4641,85.5516,85.2891,85.2891,40241.0
2018-02-07 13:50:00,97.5,97.51,97.17,97.43,23192.0,85.3066,85.3153,85.0178,85.2453,23192.0
2018-02-07 14:00:00,97.39,97.4,97.03,97.3,44420.0,85.2103,85.2191,84.8953,85.1316,44420.0
2018-02-07 14:10:00,97.35,97.69,97.22,97.37,101111.0,85.1753,85.4728,85.0616,85.1928,101111.0
2018-02-07 14:20:00,97.39,97.77,97.34,97.72,47584.0,85.2103,85.5428,85.1666,85.4991,47584.0
2018-02-07 14:30:00,97.74,97.84,97.56,97.6,40143.0,85.5166,85.604,85.3591,85.3941,40143.0
2018-02-07 14:40:00,97.54,97.59,97.27,97.28,38804.0,85.3416,85.3853,85.1053,85.1141,38804.0
2018-02-07 14:50:00,97.27,97.71,97.21,97.71,75016.0,85.1053,85.4903,85.0528,85.4903,75016.0
2018-02-07 15:00:00,97.7,97.97,97.66,97.81,65976.0,85.4816,85.7178,85.4466,85.5778,65976.0
2018-02-07 15:10:00,97.81,97.9,97.73,97.78,42333.0,85.5778,85.6565,85.5078,85.5516,42333.0
2018-02-07 15:20:00,97.77,97.83,97.59,97.65,71691.0,85.5428,85.5953,85.3853,85.4378,71691.0
2018-02-07 15:30:00,97.63,97.77,97.5,97.65,75155.0,85.4203,85.5428,85.3066,85.4378,75155.0
2018-02-07 15:40:00,97.64,97.73,97.48,97.68,204549.0,85.4291,85.5078,85.2891,85.4641,204549.0
2018-02-07 15:50:00,97.66,97.69,96.76,96.77,287461.0,85.4466,85.4728,84.6591,84.6679,287461.0
2018-02-08 09:30:00,96.82,97.99,96.82,97.25,56517.0,84.7116,85.7353,84.7116,85.0878,56517.0
2018-02-08 09:40:00,97.37,97.5,97.02,97.08,84875.0,85.1928,85.3066,84.8866,84.9391,84875.0
2018-02-08 09:50:00,97.1,97.35,97.04,97.28,38051.0,84.9566,85.1753,84.9041,85.1141,38051.0
2018-02-08 10:00:00,97.33,97.4,96.91,97.09,52711.0,85.1578,85.2191,84.7904,84.9478,52711.0
2018-02-08 10:10:00,97.07,97.11,96.36,96.38,35850.0,84.9303,84.9653,84.3091,84.3266,35850.0
2018-02-08 10:20:00,96.49,96.99,96.17,96.69,103976.0,84.4229,84.8604,84.1429,84.5979,103976.0
2018-02-08 10:30:00,96.66,96.67,96.4,96.57,26215.0,84.5716,84.5804,84.3441,84.4929,26215.0
2018-02-08 10:40:00,96.58,96.77,96.52,96.56,47699.0,84.5016,84.6679,84.4491,84.4841,47699.0
2018-02-08 10:50:00,96.55,96.56,96.25,96.38,40934.0,84.4754,84.4841,84.2129,84.3266,40934.0
2018-02-08 11:00:00,96.37,96.49,96.34,96.42,30293.0,84.3179,84.4229,84.2916,84.3616,30293.0
2018-02-08 11:10:00,96.4,96.53,96.24,96.32,55135.0,84.3441,84.4579,84.2041,84.2741,55135.0
2018-02-08 11:20:00,96.34,96.34,96.02,96.21,53004.0,84.2916,84.2916,84.0117,84.1779,53004.0
2018-02-08 11:30:00,96.22,96.8,96.22,96.72,29210.0,84.1866,84.6941,84.1866,84.6241,29210.0
2018-02-08 11:40:00,96.7,96.71,96.42,96.67,29940.0,84.6066,84.6154,84.3616,84.5804,29940.0
2018-02-08 11:50:00,96.64,96.92,96.56,96.56,60000.0,84.5541,84.7991,84.4841,84.4841,60000.0
2018-02-08 12:00:00,96.53,96.8,96.48,96.75,60877.0,84.4579,84.6941,84.4141,84.6504,60877.0
2018-02-08 12:10:00,96.72,96.73,96.44,96.44,33951.0,84.6241,84.6329,84.3791,84.3791,33951.0
2018-02-08 12:20:00,96.44,96.47,95.88,95.95,124931.0,84.3791,84.4054,83.8892,83.9504,124931.0
2018-02-08 12:30:00,95.99,96.04,95.73,95.9,68203.0,83.9854,84.0292,83.7579,83.9067,68203.0
2018-02-08 12:40:00,95.9,96.26,95.79,95.88,85030.0,83.9067,84.2216,83.8104,83.8892,85030.0
2018-02-08 12:50:00,95.78,95.78,95.15,95.42,35202.0,83.8017,83.8017,83.2505,83.4867,35202.0
2018-02-08 13:00:00,95.39,95.52,95.18,95.48,25497.0,83.4604,83.5742,83.2767,83.5392,25497.0
2018-02-08 13:10:00,95.46,95.73,95.3,95.52,19683.0,83.5217,83.7579,83.3817,83.5742,19683.0
2018-02-08 13:20:00,95.51,95.66,95.17,95.22,29720.0,83.5654,83.6967,83.268,83.3117,29720.0
2018-02-08 13:30:00,95.16,95.48,95.1,95.48,15493.0,83.2592,83.5392,83.2067,83.5392,15493.0
2018-02-08 13:40:00,95.5,95.7,95.37,95.53,23564.0,83.5567,83.7317,83.4429,83.5829,23564.0
2018-02-08 13:50:00,95.53,95.72,95.4,95.52,25974.0,83.5829,83.7492,83.4692,83.5742,25974.0
2018-02-08 14:00:00,95.49,95.5,95.1,95.3,26696.0,83.5479,83.5567,83.2067,83.3817,26696.0
2018-02-08 14:10:00,95.35,95.72,95.3,95.59,26491.0,83.4255,83.7492,83.3817,83.6354,26491.0
2018-02-08 14:20:00,95.6,95.72,95.32,95.35,24649.0,83.6442,83.7492,83.3992,83.4255,24649.0
2018-02-08 14:30:00,95.35,95.35,95.03,95.28,30911.0,83.4255,83.4255,83.1455,83.3642,30911.0
2018-02-08 14:40:00,95.31,95.31,95.09,95.2,44067.0,83.3905,83.3905,83.198,83.2942,44067.0
2018-02-08 14:50:00,95.2,95.2,94.72,94.97,41209.0,83.2942,83.2942,82.8742,83.093,41209.0
2018-02-08 15:00:00,94.97,95.26,94.82,94.82,33113.0,83.093,83.3467,82.9617,82.9617,33113.0
2018-02-08 15:10:00,94.86,94.86,94.56,94.64,60336.0,82.9967,82.9967,82.7342,82.8042,60336.0
2018-02-08 15:20:00,94.63,94.94,94.57,94.71,70703.0,82.7955,83.0667,82.743,82.8655,70703.0
2018-02-08 15:30:00,94.71,94.9,94.14,94.17,100252.0,82.8655,83.0317,82.3668,82.393,100252.0
2018-02-08 15:40:00,94.16,94.26,93.65,93.74,187416.0,82.3843,82.4718,81.9381,82.0168,187416.0
2018-02-08 15:50:00,93.72,93.72,92.69,92.75,378372.0,81.9993,81.9993,81.0981,81.1506,378372.0
2018-02-09 09:30:00,93.39,93.44,92.12,93.31,55271.0,81.7106,81.7543,80.5994,81.6406,55271.0
2018-02-09 09:40:00,93.34,94.1,92.77,93.71,88212.0,81.6668,82.3318,81.1681,81.9906,88212.0
2018-02-09 09:50:00,93.73,94.2,93.49,93.68,57926.0,82.008,82.4193,81.7981,81.9643,57926.0
2018-02-09 10:00:00,93.62,93.88,93.24,93.43,77101.0,81.9118,82.1393,81.5793,81.7456,77101.0
2018-02-09 10:10:00,93.43,93.84,93.43,93.81,46519.0,81.7456,82.1043,81.7456,82.078,46519.0
2018-02-09 10:20:00,93.81,94.1,93.72,93.85,41631.0,82.078,82.3318,81.9993,82.113,41631.0
2018-02-09 10:30:00,93.79,94.18,93.78,93.8,33852.0,82.0605,82.4018,82.0518,82.0693,33852.0
2018-02-09 10:40:00,93.73,93.73,93.09,93.29,49417.0,82.008,82.008,81.4481,81.6231,49417.0
2018-02-09 10:50:00,93.28,94.09,93.18,93.96,44721.0,81.6143,82.323,81.5268,82.2093,44721.0
2018-02-09 11:00:00,93.93,94.26,93.9,94.17,30267.0,82.183,82.4718,82.1568,82.393,30267.0
2018-02-09 11:10:00,94.16,94.26,93.75,94.09,32297.0,82.3843,82.4718,82.0255,82.323,32297.0
2018-02-09 11:20:00,94.08,94.08,93.71,93.71,39718.0,82.3143,82.3143,81.9906,81.9906,39718.0
2018-02-09 11:30:00,93.7,93.92,93.63,93.78,38783.0,81.9818,82.1743,81.9206,82.0518,38783.0
2018-02-09 11:40:00,93.77,93.77,93.61,93.61,39903.0,82.043,82.043,81.9031,81.9031,39903.0
2018-02-09 11:50:00,93.63,93.74,93.24,93.24,52030.0,81.9206,82.0168,81.5793,81.5793,52030.0
2018-02-09 12:00:00,93.24,93.36,92.68,92.69,56939.0,81.5793,81.6843,81.0894,81.0981,56939.0
2018-02-09 12:10:00,92.72,93.04,92.68,92.81,43790.0,81.1244,81.4043,81.0894,81.2031,43790.0
2018-02-09 12:20:00,92.81,93.24,92.67,92.67,21265.0,81.2031,81.5793,81.0806,81.0806,21265.0
2018-02-09 12:30:00,92.75,92.87,92.5,92.67,43186.0,81.1506,81.2556,80.9319,81.0806,43186.0
2018-02-09 12:40:00,92.65,92.67,92.36,92.57,29832.0,81.0631,81.0806,80.8094,80.9931,29832.0
2018-02-09 12:50:00,92.55,93.22,92.51,93.22,21452.0,80.9756,81.5618,80.9406,81.5618,21452.0
2018-02-09 13:00:00,93.2,93.2,92.77,92.77,25701.0,81.5443,81.5443,81.1681,81.1681,25701.0
2018-02-09 13:10:00,92.74,92.86,92.43,92.86,43469.0,81.1419,81.2469,80.8706,81.2469,43469.0
2018-02-09 13:20:00,92.91,92.91,92.37,92.56,32751.0,81.2906,81.2906,80.8181,80.9844,32751.0
2018-02-09 13:30:00,92.57,92.67,92.27,92.34,36046.0,80.9931,81.0806,80.7306,80.7919,36046.0
2018-02-09 13:40:00,92.34,92.94,92.34,92.94,22213.0,80.7919,81.3168,80.7919,81.3168,22213.0
2018-02-09 13:50:00,92.94,93.38,92.86,92.87,24134.0,81.3168,81.7018,81.2469,81.2556,24134.0
2018-02-09 14:00:00,92.9,93.79,92.86,93.54,46938.0,81.2818,82.0605,81.2469,81.8418,46938.0
2018-02-09 14:10:00,93.59,94.15,93.54,94.05,35251.0,81.8856,82.3755,81.8418,82.288,35251.0
2018-02-09 14:20:00,94.07,94.51,93.86,93.94,35413.0,82.3055,82.6905,82.1218,82.1918,35413.0
2018-02-09 14:30:00,93.91,93.98,93.49,93.84,29921.0,82.1655,82.2268,81.7981,82.1043,29921.0
2018-02-09 14:40:00,93.86,93.93,93.62,93.81,28725.0,82.1218,82.183,81.9118,82.078,28725.0
2018-02-09 14:50:00,93.8,94.14,93.79,93.88,23606.0,82.0693,82.3668,82.0605,82.1393,23606.0
2018-02-09 15:00:00,93.82,93.84,93.25,93.41,33726.0,82.0868,82.1043,81.5881,81.7281,33726.0
2018-02-09 15:10:00,93.42,93.99,93.34,93.97,30669.0,81.7368,82.2355,81.6668,82.218,30669.0
2018-02-09 15:20:00,93.99,94.2,93.77,94.05,32720.0,82.2355,82.4193,82.043,82.288,32720.0
2018-02-09 15:30:00,94.05,94.53,94.03,94.35,54293.0,82.288,82.708,82.2705,82.5505,54293.0
2018-02-09 15:40:00,94.44,95.47,94.36,95.42,77276.0,82.6293,83.5304,82.5593,83.4867,77276.0
2018-02-09 15:50:00,95.35,95.72,94.83,95.03,139672.0,83.4255,83.7492,82.9705,83.1455,139672.0
2018-02-12 09:30:00,95.77,96.38,95.33,96.17,37234.0,83.7929,84.3266,83.408,84.1429,37234.0
2018-02-12 09:40:00,96.14,96.25,95.75,95.78,33274.0,84.1167,84.2129,83.7754,83.8017,33274.0
2018-02-12 09:50:00,95.75,95.75,95.31,95.33,26902.0,83.7754,83.7754,83.3905,83.408,26902.0
2018-02-12 10:00:00,95.33,95.89,95.32,95.57,36312.0,83.408,83.8979,83.3992,83.6179,36312.0
2018-02-12 10:10:00,95.56,95.62,95.28,95.38,31900.0,83.6092,83.6617,83.3642,83.4517,31900.0
2018-02-12 10:20:00,95.42,95.45,95.01,95.22,26426.0,83.4867,83.5129,83.128,83.3117,26426.0
2018-02-12 10:30:00,95.23,95.69,95.11,95.56,37623.0,83.3205,83.7229,83.2155,83.6092,37623.0
2018-02-12 10:40:00,95.54,95.8,95.36,95.8,39862.0,83.5917,83.8192,83.4342,83.8192,39862.0
2018-02-12 10:50:00,95.83,95.83,95.38,95.67,28412.0,83.8454,83.8454,83.4517,83.7054,28412.0
2018-02-12 11:00:00,95.64,95.82,95.43,95.81,36700.0,83.6792,83.8367,83.4954,83.8279,36700.0
2018-02-12 11:10:00,95.79,96.04,95.72,96.02,39246.0,83.8104,84.0292,83.7492,84.0117,39246.0
2018-02-12 11:20:00,96.02,96.23,95.94,96.19,34015.0,84.0117,84.1954,83.9417,84.1604,34015.0
2018-02-12 11:30:00,96.18,96.19,95.95,96.17,23338.0,84.1516,84.1604,83.9504,84.1429,23338.0
2018-02-12 11:40:00,96.19,96.33,96.17,96.22,33198.0,84.1604,84.2829,84.1429,84.1866,33198.0
2018-02-12 11:50:00,96.21,96.25,95.97,96.24,16959.0,84.1779,84.2129,83.9679,84.2041,16959.0
2018-02-12 12:00:00,96.22,96.22,96.02,96.18,11840.0,84.1866,84.1866,84.0117,84.1516,11840.0
2018-02-12 12:10:00,96.16,96.38,96.12,96.33,16881.0,84.1342,84.3266,84.0992,84.2829,16881.0
2018-02-12 12:20:00,96.29,96.3,96.15,96.22,14303.0,84.2479,84.2566,84.1254,84.1866,14303.0
2018-02-12 12:30:00,96.2,96.2,95.95,96.07,12250.0,84.1691,84.1691,83.9504,84.0554,12250.0
2018-02-12 12:40:00,96.04,96.05,95.8,95.8,10800.0,84.0292,84.0379,83.8192,83.8192,10800.0
2018-02-12 12:50:00,95.78,95.9,95.74,95.77,11120.0,83.8017,83.9067,83.7667,83.7929,11120.0
2018-02-12 13:00:00,95.82,95.88,95.61,95.61,9777.0,83.8367,83.8892,83.6529,83.6529,9777.0
2018-02-12 13:10:00,95.65,95.73,95.6,95.6,10870.0,83.6879,83.7579,83.6442,83.6442,10870.0
2018-02-12 13:20:00,95.63,95.64,95.54,95.59,12018.0,83.6704,83.6792,83.5917,83.6354,12018.0
2018-02-12 13:30:00,95.61,95.69,95.53,95.61,11524.0,83.6529,83.7229,83.5829,83.6529,11524.0
2018-02-12 13:40:00,95.63,95.63,95.53,95.58,6588.0,83.6704,83.6704,83.5829,83.6267,6588.0
2018-02-12 13:50:00,95.61,96.05,95.6,95.98,13846.0,83.6529,84.0379,83.6442,83.9767,13846.0
2018-02-12 14:00:00,96.01,96.01,95.66,95.73,19375.0,84.0029,84.0029,83.6967,83.7579,19375.0
2018-02-12 14:10:00,95.73,95.73,95.44,95.45,16721.0,83.7579,83.7579,83.5042,83.5129,16721.0
2018-02-12 14:20:00,95.45,95.74,95.45,95.72,27520.0,83.5129,83.7667,83.5129,83.7492,27520.0
2018-02-12 14:30:00,95.71,95.86,95.68,95.85,26672.0,83.7404,83.8717,83.7142,83.8629,26672.0
2018-02-12 14:40:00,95.82,95.87,95.49,95.52,18942.0,83.8367,83.8804,83.5479,83.5742,18942.0
2018-02-12 14:50:00,95.55,95.6,95.42,95.56,29744.0,83.6004,83.6442,83.4867,83.6092,29744.0
2018-02-12 15:00:00,95.55,95.61,95.5,95.58,30221.0,83.6004,83.6529,83.5567,83.6267,30221.0
2018-02-12 15:10:00,95.58,95.72,95.52,95.58,28819.0,83.6267,83.7492,83.5742,83.6267,28819.0
2018-02-12 15:20:00,95.59,95.69,95.53,95.54,32754.0,83.6354,83.7229,83.5829,83.5917,32754.0
2018-02-12 15:30:00,95.52,95.59,95.27,95.39,59243.0,83.5742,83.6354,83.3555,83.4604,59243.0
2018-02-12 15:40:00,95.41,95.57,94.91,95.04,64212.0,83.4779,83.6179,83.0405,83.1542,64212.0
2018-02-12 15:50:00,95.04,95.39,95.04,95.16,130873.0,83.1542,83.4604,83.1542,83.2592,130873.0
2018-02-13 09:30:00,95.08,95.08,94.52,94.7,36520.0,83.1892,83.1892,82.6993,82.8567,36520.0
2018-02-13 09:40:00,94.76,94.9,94.42,94.79,26347.0,82.9092,83.0317,82.6118,82.9355,26347.0
2018-02-13 09:50:00,94.79,95.03,94.79,94.92,16232.0,82.9355,83.1455,82.9355,83.0492,16232.0
2018-02-13 10:00:00,94.88,95.24,94.87,95.07,20746.0,83.0142,83.3292,83.0055,83.1805,20746.0
2018-02-13 10:10:00,95.09,95.31,95.03,95.31,12062.0,83.198,83.3905,83.1455,83.3905,12062.0
2018-02-13 10:20:00,95.3,95.46,95.24,95.25,23163.0,83.3817,83.5217,83.3292,83.338,23163.0
2018-02-13 10:30:00,95.19,95.47,95.09,95.47,16792.0,83.2855,83.5304,83.198,83.5304,16792.0
2018-02-13 10:40:00,95.45,95.71,95.44,95.7,26060.0,83.5129,83.7404,83.5042,83.7317,26060.0
2018-02-13 10:50:00,95.71,95.72,95.51,95.57,14415.0,83.7404,83.7492,83.5654,83.6179,14415.0
2018-02-13 11:00:00,95.53,95.58,95.34,95.36,27237.0,83.5829,83.6267,83.4167,83.4342,27237.0
2018-02-13 11:10:00,95.37,95.4,95.21,95.34,13109.0,83.4429,83.4692,83.303,83.4167,13109.0
2018-02-13 11:20:00,95.34,95.46,95.28,95.33,16318.0,83.4167,83.5217,83.3642,83.408,16318.0
2018-02-13 11:30:00,95.34,95.43,95.2,95.32,25451.0,83.4167,83.4954,83.2942,83.3992,25451.0
2018-02-13 11:40:00,95.29,95.49,95.22,95.38,12736.0,83.373,83.5479,83.3117,83.4517,12736.0
2018-02-13 11:50:00,95.39,95.65,95.38,95.6,17180.0,83.4604,83.6879,83.4517,83.6442,17180.0
2018-02-13 12:00:00,95.59,95.63,95.42,95.44,11833.0,83.6354,83.6704,83.4867,83.5042,11833.0
2018-02-13 12:10:00,95.42,95.58,95.42,95.52,8637.0,83.4867,83.6267,83.4867,83.5742,8637.0
2018-02-13 12:20:00,95.51,95.53,95.45,95.45,12328.0,83.5654,83.5829,83.5129,83.5129,12328.0
2018-02-13 12:30:00,95.46,95.47,95.27,95.31,11831.0,83.5217,83.5304,83.3555,83.3905,11831.0
2018-02-13 12:40:00,95.32,95.4,95.31,95.38,6114.0,83.3992,83.4692,83.3905,83.4517,6114.0
2018-02-13 12:50:00,95.41,95.41,95.22,95.22,8300.0,83.4779,83.4779,83.3117,83.3117,8300.0
2018-02-13 13:00:00,95.19,95.25,95.16,95.25,8061.0,83.2855,83.338,83.2592,83.338,8061.0
2018-02-13 13:10:00,95.23,95.56,95.23,95.53,13348.0,83.3205,83.6092,83.3205,83.5829,13348.0
2018-02-13 13:20:00,95.56,95.76,95.56,95.63,6547.0,83.6092,83.7842,83.6092,83.6704,6547.0
2018-02-13 13:30:00,95.64,95.8,95.6,95.79,10413.0,83.6792,83.8192,83.6442,83.8104,10413.0
2018-02-13 13:40:00,95.84,95.86,95.75,95.78,11561.0,83.8542,83.8717,83.7754,83.8017,11561.0
2018-02-13 13:50:00,95.78,95.89,95.76,95.87,17445.0,83.8017,83.8979,83.7842,83.8804,17445.0
2018-02-13 14:00:00,95.88,96.04,95.86,96.02,15000.0,83.8892,84.0292,83.8717,84.0117,15000.0
2018-02-13 14:10:00,96.04,96.18,95.95,96.01,16311.0,84.0292,84.1516,83.9504,84.0029,16311.0
2018-02-13 14:20:00,95.98,96.04,95.91,95.91,12400.0,83.9767,84.0292,83.9154,83.9154,12400.0
2018-02-13 14:30:00,95.91,95.91,95.78,95.84,15513.0,83.9154,83.9154,83.8017,83.8542,15513.0
2018-02-13 14:40:00,95.82,95.87,95.74,95.86,18372.0,83.8367,83.8804,83.7667,83.8717,18372.0
2018-02-13 14:50:00,95.88,96.0,95.86,95.98,13736.0,83.8892,83.9942,83.8717,83.9767,13736.0
2018-02-13 15:00:00,95.98,96.0,95.8,95.87,21716.0,83.9767,83.9942,83.8192,83.8804,21716.0
2018-02-13 15:10:00,95.87,96.08,95.78,96.06,25993.0,83.8804,84.0642,83.8017,84.0467,25993.0
2018-02-13 15:20:00,96.06,96.16,95.98,96.13,32171.0,84.0467,84.1342,83.9767,84.1079,32171.0
2018-02-13 15:30:00,96.12,96.29,96.07,96.22,41139.0,84.0992,84.2479,84.0554,84.1866,41139.0
2018-02-13 15:40:00,96.22,96.22,95.96,96.17,61638.0,84.1866,84.1866,83.9592,84.1429,61638.0
2018-02-13 15:50:00,96.18,96.26,96.14,96.16,127477.0,84.1516,84.2216,84.1167,84.1342,127477.0
2018-02-14 09:30:00,95.68,96.22,95.37,95.46,50244.0,83.7142,84.1866,83.4429,83.5217,50244.0
2018-02-14 09:40:00,95.5,95.62,95.33,95.51,20215.0,83.5567,83.6617,83.408,83.5654,20215.0
2018-02-14 09:50:00,95.5,95.73,95.33,95.36,26040.0,83.5567,83.7579,83.408,83.4342,26040.0
2018-02-14 10:00:00,95.36,95.8,95.36,95.8,40549.0,83.4342,83.8192,83.4342,83.8192,40549.0
2018-02-14 10:10:00,95.78,95.95,95.71,95.88,10543.0,83.8017,83.9504,83.7404,83.8892,10543.0
2018-02-14 10:20:00,95.91,96.15,95.83,95.96,15834.0,83.9154,84.1254,83.8454,83.9592,15834.0
2018-02-14 10:30:00,96.03,96.15,95.75,96.15,31383.0,84.0204,84.1254,83.7754,84.1254,31383.0
2018-02-14 10:40:00,96.13,96.14,95.92,95.95,15188.0,84.1079,84.1167,83.9242,83.9504,15188.0
2018-02-14 10:50:00,95.94,96.21,95.9,96.15,41168.0,83.9417,84.1779,83.9067,84.1254,41168.0
2018-02-14 11:00:00,96.17,96.33,96.06,96.32,13629.0,84.1429,84.2829,84.0467,84.2741,13629.0
2018-02-14 11:10:00,96.36,96.41,96.19,96.28,16733.0,84.3091,84.3529,84.1604,84.2391,16733.0
2018-02-14 11:20:00,96.28,96.3,96.11,96.25,16783.0,84.2391,84.2566,84.0904,84.2129,16783.0
2018-02-14 11:30:00,96.21,96.22,95.98,96.06,10329.0,84.1779,84.1866,83.9767,84.0467,10329.0
2018-02-14 11:40:00,96.09,96.14,95.82,95.82,29186.0,84.0729,84.1167,83.8367,83.8367,29186.0
2018-02-14 11:50:00,95.81,95.85,95.62,95.62,24802.0,83.8279,83.8629,83.6617,83.6617,24802.0
2018-02-14 12:00:00,95.62,95.87,95.62,95.68,16988.0,83.6617,83.8804,83.6617,83.7142,16988.0
2018-02-14 12:10:00,95.68,95.68,95.5,95.51,28022.0,83.7142,83.7142,83.5567,83.5654,28022.0
2018-02-14 12:20:00,95.48,95.69,95.42,95.67,15908.0,83.5392,83.7229,83.4867,83.7054,15908.0
2018-02-14 12:30:00,95.64,95.64,95.51,95.63,18689.0,83.6792,83.6792,83.5654,83.6704,18689.0
2018-02-14 12:40:00,95.62,95.63,95.42,95.42,19651.0,83.6617,83.6704,83.4867,83.4867,19651.0
2018-02-14 12:50:00,95.44,95.63,95.37,95.63,17764.0,83.5042,83.6704,83.4429,83.6704,17764.0
2018-02-14 13:00:00,95.64,95.86,95.6,95.83,16012.0,83.6792,83.8717,83.6442,83.8454,16012.0
2018-02-14 13:10:00,95.84,95.89,95.8,95.82,17854.0,83.8542,83.8979,83.8192,83.8367,17854.0
2018-02-14 13:20:00,95.78,96.0,95.77,95.89,19131.0,83.8017,83.9942,83.7929,83.8979,19131.0
2018-02-14 13:30:00,95.89,96.06,95.88,96.03,15462.0,83.8979,84.0467,83.8892,84.0204,15462.0
2018-02-14 13:40:00,96.01,96.03,95.86,95.89,18306.0,84.0029,84.0204,83.8717,83.8979,18306.0
2018-02-14 13:50:00,95.86,95.86,95.72,95.73,28651.0,83.8717,83.8717,83.7492,83.7579,28651.0
2018-02-14 14:00:00,95.72,95.81,95.66,95.81,52065.0,83.7492,83.8279,83.6967,83.8279,52065.0
2018-02-14 14:10:00,95.82,95.83,95.7,95.77,38762.0,83.8367,83.8454,83.7317,83.7929,38762.0
2018-02-14 14:20:00,95.76,95.76,95.46,95.46,25211.0,83.7842,83.7842,83.5217,83.5217,25211.0
2018-02-14 14:30:00,95.47,95.65,95.45,95.65,33876.0,83.5304,83.6879,83.5129,83.6879,33876.0
2018-02-14 14:40:00,95.66,95.69,95.59,95.68,23211.0,83.6967,83.7229,83.6354,83.7142,23211.0
2018-02-14 14:50:00,95.69,95.82,95.68,95.68,26515.0,83.7229,83.8367,83.7142,83.7142,26515.0
2018-02-14 15:00:00,95.68,96.0,95.68,95.92,51701.0,83.7142,83.9942,83.7142,83.9242,51701.0
2018-02-14 15:10:00,95.91,96.2,95.87,96.18,63374.0,83.9154,84.1691,83.8804,84.1516,63374.0
2018-02-14 15:20:00,96.18,96.19,95.97,95.97,28127.0,84.1516,84.1604,83.9679,83.9679,28127.0
2018-02-14 15:30:00,95.98,96.12,95.97,96.09,53668.0,83.9767,84.0992,83.9679,84.0729,53668.0
2018-02-14 15:40:00,96.09,96.12,95.97,96.04,65374.0,84.0729,84.0992,83.9679,84.0292,65374.0
2018-02-14 15:50:00,96.05,96.08,95.98,96.0,186780.0,84.0379,84.0642,83.9767,83.9942,186780.0
2018-02-15 09:30:00,96.32,96.38,95.63,95.75,59720.0,84.2741,84.3266,83.6704,83.7754,59720.0
2018-02-15 09:40:00,95.79,95.94,95.57,95.94,25121.0,83.8104,83.9417,83.6179,83.9417,25121.0
2018-02-15 09:50:00,95.95,96.05,95.92,95.92,24678.0,83.9504,84.0379,83.9242,83.9242,24678.0
2018-02-15 10:00:00,95.95,96.07,95.74,95.76,23882.0,83.9504,84.0554,83.7667,83.7842,23882.0
2018-02-15 10:10:00,95.8,95.8,95.53,95.62,31587.0,83.8192,83.8192,83.5829,83.6617,31587.0
2018-02-15 10:20:00,95.62,95.87,95.62,95.79,16138.0,83.6617,83.8804,83.6617,83.8104,16138.0
2018-02-15 10:30:00,95.81,95.84,95.72,95.72,20357.0,83.8279,83.8542,83.7492,83.7492,20357.0
2018-02-15 10:40:00,95.75,95.9,95.59,95.87,25601.0,83.7754,83.9067,83.6354,83.8804,25601.0
2018-02-15 10:50:00,95.87,95.94,95.66,95.69,22549.0,83.8804,83.9417,83.6967,83.7229,22549.0
2018-02-15 11:00:00,95.66,95.92,95.58,95.88,28728.0,83.6967,83.9242,83.6267,83.8892,28728.0
2018-02-15 11:10:00,95.9,95.91,95.66,95.66,17815.0,83.9067,83.9154,83.6967,83.6967,17815.0
2018-02-15 11:20:00,95.69,95.77,95.57,95.69,23785.0,83.7229,83.7929,83.6179,83.7229,23785.0
2018-02-15 11:30:00,95.71,95.81,95.66,95.81,13093.0,83.7404,83.8279,83.6967,83.8279,13093.0
2018-02-15 11:40:00,95.81,95.92,95.76,95.87,19114.0,83.8279,83.9242,83.7842,83.8804,19114.0
2018-02-15 11:50:00,95.87,95.96,95.78,95.84,23108.0,83.8804,83.9592,83.8017,83.8542,23108.0
2018-02-15 12:00:00,95.85,95.92,95.75,95.86,29226.0,83.8629,83.9242,83.7754,83.8717,29226.0
2018-02-15 12:10:00,95.85,95.97,95.85,95.97,14728.0,83.8629,83.9679,83.8629,83.9679,14728.0
2018-02-15 12:20:00,95.98,96.02,95.88,95.88,19990.0,83.9767,84.0117,83.8892,83.8892,19990.0
2018-02-15 12:30:00,95.91,96.07,95.9,96.06,15111.0,83.9154,84.0554,83.9067,84.0467,15111.0
2018-02-15 12:40:00,96.08,96.12,96.02,96.09,10518.0,84.0642,84.0992,84.0117,84.0729,10518.0
2018-02-15 12:50:00,96.12,96.14,96.09,96.12,8445.0,84.0992,84.1167,84.0729,84.0992,8445.0
2018-02-15 13:00:00,96.13,96.34,96.12,96.29,11850.0,84.1079,84.2916,84.0992,84.2479,11850.0
2018-02-15 13:10:00,96.31,96.41,96.19,96.23,23481.0,84.2654,84.3529,84.1604,84.1954,23481.0
2018-02-15 13:20:00,96.23,96.25,96.07,96.07,14891.0,84.1954,84.2129,84.0554,84.0554,14891.0
2018-02-15 13:30:00,96.1,96.1,95.93,96.02,13115.0,84.0817,84.0817,83.9329,84.0117,13115.0
2018-02-15 13:40:00,96.02,96.19,96.0,96.13,16888.0,84.0117,84.1604,83.9942,84.1079,16888.0
2018-02-15 13:50:00,96.15,96.21,96.11,96.2,22865.0,84.1254,84.1779,84.0904,84.1691,22865.0
2018-02-15 14:00:00,96.19,96.41,96.13,96.39,13586.0,84.1604,84.3529,84.1079,84.3354,13586.0
2018-02-15 14:10:00,96.39,96.39,96.21,96.27,27694.0,84.3354,84.3354,84.1779,84.2304,27694.0
2018-02-15 14:20:00,96.27,96.33,96.19,96.21,25176.0,84.2304,84.2829,84.1604,84.1779,25176.0
2018-02-15 14:30:00,96.24,96.24,96.16,96.23,26525.0,84.2041,84.2041,84.1342,84.1954,26525.0
2018-02-15 14:40:00,96.21,96.21,96.06,96.11,27219.0,84.1779,84.1779,84.0467,84.0904,27219.0
2018-02-15 14:50:00,96.12,96.14,96.01,96.05,23971.0,84.0992,84.1167,84.0029,84.0379,23971.0
2018-02-15 15:00:00,96.05,96.28,96.04,96.19,58920.0,84.0379,84.2391,84.0292,84.1604,58920.0
2018-02-15 15:10:00,96.18,96.3,96.15,96.29,31591.0,84.1516,84.2566,84.1254,84.2479,31591.0
2018-02-15 15:20:00,96.3,96.36,96.14,96.15,51913.0,84.2566,84.3091,84.1167,84.1254,51913.0
2018-02-15 15:30:00,96.15,96.18,96.0,96.15,39170.0,84.1254,84.1516,83.9942,84.1254,39170.0
2018-02-15 15:40:00,96.15,96.32,96.14,96.31,124229.0,84.1254,84.2741,84.1167,84.2654,124229.0
2018-02-15 15:50:00,96.33,96.57,96.32,96.57,141553.0,84.2829,84.4929,84.2741,84.4929,141553.0
2018-02-16 09:30:00,96.54,97.15,96.54,96.98,80531.0,84.4666,85.0003,84.4666,84.8516,80531.0
2018-02-16 09:40:00,97.02,97.02,96.72,96.91,7266.0,84.8866,84.8866,84.6241,84.7904,7266.0
2018-02-16 09:50:00,96.86,96.91,96.68,96.68,4220.0,84.7466,84.7904,84.5891,84.5891,4220.0
2018-02-16 10:00:00,96.68,96.91,96.62,96.9,11643.0,84.5891,84.7904,84.5366,84.7816,11643.0
2018-02-16 10:10:00,96.93,97.32,96.87,97.1,16731.0,84.8079,85.1491,84.7554,84.9566,16731.0
2018-02-16 10:20:00,97.1,97.44,97.05,97.41,18352.0,84.9566,85.2541,84.9128,85.2278,18352.0
2018-02-16 10:30:00,97.45,97.48,97.33,97.33,13566.0,85.2628,85.2891,85.1578,85.1578,13566.0
2018-02-16 10:40:00,97.36,97.38,97.27,97.37,5289.0,85.1841,85.2016,85.1053,85.1928,5289.0
2018-02-16 10:50:00,97.36,97.37,97.26,97.34,8039.0,85.1841,85.1928,85.0966,85.1666,8039.0
2018-02-16 11:00:00,97.38,97.6,97.32,97.6,6289.0,85.2016,85.3941,85.1491,85.3941,6289.0
2018-02-16 11:10:00,97.56,97.63,97.5,97.55,19339.0,85.3591,85.4203,85.3066,85.3503,19339.0
2018-02-16 11:20:00,97.55,97.58,97.41,97.41,9090.0,85.3503,85.3766,85.2278,85.2278,9090.0
2018-02-16 11:30:00,97.39,97.55,97.39,97.55,6123.0,85.2103,85.3503,85.2103,85.3503,6123.0
2018-02-16 11:40:00,97.58,97.62,97.52,97.59,10746.0,85.3766,85.4116,85.3241,85.3853,10746.0
2018-02-16 11:50:00,97.59,97.65,97.5,97.5,7585.0,85.3853,85.4378,85.3066,85.3066,7585.0
2018-02-16 12:00:00,97.55,97.58,97.42,97.52,25045.0,85.3503,85.3766,85.2366,85.3241,25045.0
2018-02-16 12:10:00,97.52,97.64,97.43,97.61,64437.0,85.3241,85.4291,85.2453,85.4028,64437.0
2018-02-16 12:20:00,97.63,97.77,97.61,97.74,10353.0,85.4203,85.5428,85.4028,85.5166,10353.0
2018-02-16 12:30:00,97.74,98.11,97.74,98.03,24806.0,85.5166,85.8403,85.5166,85.7703,24806.0
2018-02-16 12:40:00,97.99,98.04,97.81,97.83,5733.0,85.7353,85.779,85.5778,85.5953,5733.0
2018-02-16 12:50:00,97.84,97.92,97.71,97.89,26763.0,85.604,85.674,85.4903,85.6478,26763.0
2018-02-16 13:00:00,97.9,98.04,97.9,97.99,13781.0,85.6565,85.779,85.6565,85.7353,13781.0
2018-02-16 13:10:00,97.97,98.0,97.78,97.81,6001.0,85.7178,85.744,85.5516,85.5778,6001.0
2018-02-16 13:20:00,97.82,98.0,97.76,97.81,9894.0,85.5866,85.744,85.5341,85.5778,9894.0
2018-02-16 13:30:00,97.84,98.02,97.68,97.9,16132.0,85.604,85.7615,85.4641,85.6565,16132.0
2018-02-16 13:40:00,97.94,98.13,97.94,98.06,7823.0,85.6915,85.8578,85.6915,85.7965,7823.0
2018-02-16 13:50:00,98.07,98.11,97.94,98.05,13949.0,85.8053,85.8403,85.6915,85.7878,13949.0
2018-02-16 14:00:00,98.04,98.16,97.98,97.98,9774.0,85.779,85.884,85.7265,85.7265,9774.0
2018-02-16 14:10:00,97.99,98.03,97.61,97.7,16536.0,85.7353,85.7703,85.4028,85.4816,16536.0
2018-02-16 14:20:00,97.69,97.69,97.47,97.67,5263.0,85.4728,85.4728,85.2803,85.4553,5263.0
2018-02-16 14:30:00,97.68,97.85,97.59,97.79,15405.0,85.4641,85.6128,85.3853,85.5603,15405.0
2018-02-16 14:40:00,97.84,97.84,97.55,97.7,12101.0,85.604,85.604,85.3503,85.4816,12101.0
2018-02-16 14:50:00,97.72,97.88,97.56,97.84,8655.0,85.4991,85.639,85.3591,85.604,8655.0
2018-02-16 15:00:00,97.84,97.98,97.82,97.97,19061.0,85.604,85.7265,85.5866,85.7178,19061.0
2018-02-16 15:10:00,97.97,98.02,97.81,97.85,12880.0,85.7178,85.7615,85.5778,85.6128,12880.0
2018-02-16 15:20:00,97.87,98.06,97.8,97.99,18161.0,85.6303,85.7965,85.5691,85.7353,18161.0
2018-02-16 15:30:00,98.0,98.04,97.76,97.93,21039.0,85.744,85.779,85.5341,85.6828,21039.0
2018-02-16 15:40:00,97.87,98.14,97.82,98.08,34534.0,85.6303,85.8665,85.5866,85.814,34534.0
2018-02-16 15:50:00,98.06,98.13,97.81,97.82,84627.0,85.7965,85.8578,85.5778,85.5866,84627.0
2018-02-20 09:30:00,97.24,97.46,96.29,97.37,51729.0,85.0791,85.2716,84.2479,85.1928,51729.0
2018-02-20 09:40:00,97.41,97.57,97.17,97.57,22248.0,85.2278,85.3678,85.0178,85.3678,22248.0
2018-02-20 09:50:00,97.58,97.65,97.04,97.12,146464.0,85.3766,85.4378,84.9041,84.9741,146464.0
2018-02-20 10:00:00,97.18,97.42,97.11,97.29,28145.0,85.0266,85.2366,84.9653,85.1228,28145.0
2018-02-20 10:10:00,97.3,97.37,97.03,97.23,34800.0,85.1316,85.1928,84.8953,85.0703,34800.0
2018-02-20 10:20:00,97.25,97.4,97.2,97.25,20916.0,85.0878,85.2191,85.0441,85.0878,20916.0
2018-02-20 10:30:00,97.25,97.4,97.21,97.33,30499.0,85.0878,85.2191,85.0528,85.1578,30499.0
2018-02-20 10:40:00,97.38,97.45,97.33,97.45,21053.0,85.2016,85.2628,85.1578,85.2628,21053.0
2018-02-20 10:50:00,97.46,97.5,97.25,97.32,19580.0,85.2716,85.3066,85.0878,85.1491,19580.0
2018-02-20 11:00:00,97.32,97.5,97.27,97.46,12167.0,85.1491,85.3066,85.1053,85.2716,12167.0
2018-02-20 11:10:00,97.44,97.55,97.41,97.55,73442.0,85.2541,85.3503,85.2278,85.3503,73442.0
2018-02-20 11:20:00,97.55,97.74,97.49,97.74,45244.0,85.3503,85.5166,85.2978,85.5166,45244.0
2018-02-20 11:30:00,97.78,97.81,97.59,97.61,18380.0,85.5516,85.5778,85.3853,85.4028,18380.0
2018-02-20 11:40:00,97.59,97.65,97.52,97.59,9432.0,85.3853,85.4378,85.3241,85.3853,9432.0
2018-02-20 11:50:00,97.59,97.94,97.59,97.94,14053.0,85.3853,85.6915,85.3853,85.6915,14053.0
2018-02-20 12:00:00,97.93,98.0,97.76,97.84,18794.0,85.6828,85.744,85.5341,85.604,18794.0
2018-02-20 12:10:00,97.87,97.93,97.82,97.9,7238.0,85.6303,85.6828,85.5866,85.6565,7238.0
2018-02-20 12:20:00,97.89,98.0,97.85,97.93,14196.0,85.6478,85.744,85.6128,85.6828,14196.0
2018-02-20 12:30:00,97.98,98.01,97.88,97.93,8056.0,85.7265,85.7528,85.639,85.6828,8056.0
2018-02-20 12:40:00,97.94,97.96,97.85,97.92,11461.0,85.6915,85.709,85.6128,85.674,11461.0
2018-02-20 12:50:00,97.92,97.95,97.83,97.94,5394.0,85.674,85.7003,85.5953,85.6915,5394.0
2018-02-20 13:00:00,97.88,97.93,97.65,97.7,7881.0,85.639,85.6828,85.4378,85.4816,7881.0
2018-02-20 13:10:00,97.66,97.73,97.66,97.72,4355.0,85.4466,85.5078,85.4466,85.4991,4355.0
2018-02-20 13:20:00,97.71,97.73,97.65,97.66,4707.0,85.4903,85.5078,85.4378,85.4466,4707.0
2018-02-20 13:30:00,97.65,97.83,97.64,97.81,7914.0,85.4378,85.5953,85.4291,85.5778,7914.0
2018-02-20 13:40:00,97.83,97.85,97.76,97.85,5800.0,85.5953,85.6128,85.5341,85.6128,5800.0
2018-02-20 13:50:00,97.83,97.83,97.63,97.75,5661.0,85.5953,85.5953,85.4203,85.5253,5661.0
2018-02-20 14:00:00,97.8,97.8,97.67,97.68,11115.0,85.5691,85.5691,85.4553,85.4641,11115.0
2018-02-20 14:10:00,97.7,97.73,97.52,97.56,10958.0,85.4816,85.5078,85.3241,85.3591,10958.0
2018-02-20 14:20:00,97.53,97.75,97.52,97.66,11441.0,85.3328,85.5253,85.3241,85.4466,11441.0
2018-02-20 14:30:00,97.65,97.84,97.65,97.84,13634.0,85.4378,85.604,85.4378,85.604,13634.0
2018-02-20 14:40:00,97.83,97.85,97.7,97.7,16359.0,85.5953,85.6128,85.4816,85.4816,16359.0
2018-02-20 14:50:00,97.66,97.69,97.48,97.48,9512.0,85.4466,85.4728,85.2891,85.2891,9512.0
2018-02-20 15:00:00,97.5,97.56,97.3,97.35,17424.0,85.3066,85.3591,85.1316,85.1753,17424.0
2018-02-20 15:10:00,97.27,97.38,97.24,97.28,12550.0,85.1053,85.2016,85.0791,85.1141,12550.0
2018-02-20 15:20:00,97.28,97.33,97.07,97.28,24622.0,85.1141,85.1578,84.9303,85.1141,24622.0
2018-02-20 15:30:00,97.29,97.34,97.24,97.26,19007.0,85.1228,85.1666,85.0791,85.0966,19007.0
2018-02-20 15:40:00,97.28,97.5,97.15,97.44,41076.0,85.1141,85.3066,85.0003,85.2541,41076.0
2018-02-20 15:50:00,97.43,97.5,97.3,97.32,82963.0,85.2453,85.3066,85.1316,85.1491,82963.0
2018-02-21 09:30:00,97.55,98.09,97.55,98.09,21051.0,85.3503,85.8228,85.3503,85.8228,21051.0
2018-02-21 09:40:00,98.09,98.37,97.94,98.37,14566.0,85.8228,86.0678,85.6915,86.0678,14566.0
2018-02-21 09:50:00,98.34,98.49,98.2,98.34,11885.0,86.0415,86.1728,85.919,86.0415,11885.0
2018-02-21 10:00:00,98.35,98.58,98.34,98.56,25637.0,86.0503,86.2515,86.0415,86.234,25637.0
2018-02-21 10:10:00,98.55,98.75,98.49,98.66,21724.0,86.2253,86.4002,86.1728,86.3215,21724.0
2018-02-21 10:20:00,98.68,98.92,98.6,98.73,27793.0,86.339,86.549,86.269,86.3827,27793.0
2018-02-21 10:30:00,98.72,98.78,98.61,98.69,22666.0,86.374,86.4265,86.2778,86.3477,22666.0
2018-02-21 10:40:00,98.66,98.71,98.62,98.67,13970.0,86.3215,86.3652,86.2865,86.3302,13970.0
2018-02-21 10:50:00,98.7,98.71,98.48,98.59,48068.0,86.3565,86.3652,86.164,86.2603,48068.0
2018-02-21 11:00:00,98.63,98.63,98.54,98.58,13349.0,86.2953,86.2953,86.2165,86.2515,13349.0
2018-02-21 11:10:00,98.55,98.55,98.28,98.28,25263.0,86.2253,86.2253,85.989,85.989,25263.0
2018-02-21 11:20:00,98.3,98.37,98.26,98.34,32066.0,86.0065,86.0678,85.9715,86.0415,32066.0
2018-02-21 11:30:00,98.33,98.64,98.32,98.59,25431.0,86.0328,86.304,86.024,86.2603,25431.0
2018-02-21 11:40:00,98.61,98.62,98.44,98.5,12100.0,86.2778,86.2865,86.129,86.1815,12100.0
2018-02-21 11:50:00,98.49,98.67,98.48,98.59,12206.0,86.1728,86.3302,86.164,86.2603,12206.0
2018-02-21 12:00:00,98.59,98.67,98.46,98.46,10162.0,86.2603,86.3302,86.1465,86.1465,10162.0
2018-02-21 12:10:00,98.47,98.55,98.43,98.49,11482.0,86.1553,86.2253,86.1203,86.1728,11482.0
2018-02-21 12:20:00,98.5,98.52,98.36,98.4,11595.0,86.1815,86.199,86.059,86.094,11595.0
2018-02-21 12:30:00,98.38,98.42,98.37,98.39,16080.0,86.0765,86.1115,86.0678,86.0853,16080.0
2018-02-21 12:40:00,98.4,98.42,98.33,98.41,10595.0,86.094,86.1115,86.0328,86.1028,10595.0
2018-02-21 12:50:00,98.41,98.44,98.35,98.38,7931.0,86.1028,86.129,86.0503,86.0765,7931.0
2018-02-21 13:00:00,98.4,98.51,98.36,98.49,17235.0,86.094,86.1903,86.059,86.1728,17235.0
2018-02-21 13:10:00,98.49,98.61,98.47,98.55,10750.0,86.1728,86.2778,86.1553,86.2253,10750.0
2018-02-21 13:20:00,98.56,98.57,98.47,98.52,8120.0,86.234,86.2428,86.1553,86.199,8120.0
2018-02-21 13:30:00,98.55,98.58,98.5,98.51,10960.0,86.2253,86.2515,86.1815,86.1903,10960.0
2018-02-21 13:40:00,98.51,98.51,98.43,98.46,7095.0,86.1903,86.1903,86.1203,86.1465,7095.0
2018-02-21 13:50:00,98.44,98.44,98.32,98.34,8512.0,86.129,86.129,86.024,86.0415,8512.0
2018-02-21 14:00:00,98.33,98.7,98.27,98.6,25407.0,86.0328,86.3565,85.9803,86.269,25407.0
2018-02-21 14:10:00,98.62,98.72,98.49,98.63,19402.0,86.2865,86.374,86.1728,86.2953,19402.0
2018-02-21 14:20:00,98.62,98.74,98.5,98.55,19315.0,86.2865,86.3915,86.1815,86.2253,19315.0
2018-02-21 14:30:00,98.56,98.61,98.48,98.58,20331.0,86.234,86.2778,86.164,86.2515,20331.0
2018-02-21 14:40:00,98.57,98.62,98.37,98.37,15518.0,86.2428,86.2865,86.0678,86.0678,15518.0
2018-02-21 14:50:00,98.34,98.37,98.19,98.22,12861.0,86.0415,86.0678,85.9103,85.9365,12861.0
2018-02-21 15:00:00,98.27,98.27,97.71,97.75,30154.0,85.9803,85.9803,85.4903,85.5253,30154.0
2018-02-21 15:10:00,97.74,97.84,97.42,97.73,38153.0,85.5166,85.604,85.2366,85.5078,38153.0
2018-02-21 15:20:00,97.75,97.84,97.56,97.81,19394.0,85.5253,85.604,85.3591,85.5778,19394.0
2018-02-21 15:30:00,97.79,97.92,97.75,97.75,24234.0,85.5603,85.674,85.5253,85.5253,24234.0
2018-02-21 15:40:00,97.74,97.79,97.54,97.63,59178.0,85.5166,85.5603,85.3416,85.4203,59178.0
2018-02-21 15:50:00,97.6,97.61,97.14,97.16,112375.0,85.3941,85.4028,84.9916,85.0091,112375.0
2018-02-22 09:30:00,97.64,97.92,97.26,97.77,28073.0,85.4291,85.674,85.0966,85.5428,28073.0
2018-02-22 09:40:00,97.78,97.78,97.47,97.56,11993.0,85.5516,85.5516,85.2803,85.3591,11993.0
2018-02-22 09:50:00,97.46,97.77,97.39,97.75,19272.0,85.2716,85.5428,85.2103,85.5253,19272.0
2018-02-22 10:00:00,97.66,97.93,97.55,97.93,82019.0,85.4466,85.6828,85.3503,85.6828,82019.0
2018-02-22 10:10:00,97.93,98.15,97.91,97.97,83893.0,85.6828,85.8753,85.6653,85.7178,83893.0
2018-02-22 10:20:00,97.98,98.26,97.9,98.26,17139.0,85.7265,85.9715,85.6565,85.9715,17139.0
2018-02-22 10:30:00,98.2,98.37,98.13,98.36,13390.0,85.919,86.0678,85.8578,86.059,13390.0
2018-02-22 10:40:00,98.37,98.57,98.29,98.51,22816.0,86.0678,86.2428,85.9978,86.1903,22816.0
2018-02-22 10:50:00,98.5,98.6,98.44,98.56,18328.0,86.1815,86.269,86.129,86.234,18328.0
2018-02-22 11:00:00,98.51,98.51,98.25,98.48,14480.0,86.1903,86.1903,85.9628,86.164,14480.0
2018-02-22 11:10:00,98.42,98.55,98.4,98.55,17239.0,86.1115,86.2253,86.094,86.2253,17239.0
2018-02-22 11:20:00,98.49,98.65,98.33,98.58,14943.0,86.1728,86.3127,86.0328,86.2515,14943.0
2018-02-22 11:30:00,98.5,98.56,98.35,98.53,13668.0,86.1815,86.234,86.0503,86.2078,13668.0
2018-02-22 11:40:00,98.53,98.82,98.5,98.74,34811.0,86.2078,86.4615,86.1815,86.3915,34811.0
2018-02-22 11:50:00,98.73,98.79,98.67,98.78,20950.0,86.3827,86.4352,86.3302,86.4265,20950.0
2018-02-22 12:00:00,98.78,98.86,98.71,98.77,16330.0,86.4265,86.4965,86.3652,86.4177,16330.0
2018-02-22 12:10:00,98.74,98.97,98.74,98.95,120864.0,86.3915,86.5927,86.3915,86.5752,120864.0
2018-02-22 12:20:00,98.98,99.15,98.95,98.95,33699.0,86.6015,86.7502,86.5752,86.5752,33699.0
2018-02-22 12:30:00,98.95,98.95,98.8,98.92,58782.0,86.5752,86.5752,86.444,86.549,58782.0
2018-02-22 12:40:00,98.88,98.92,98.67,98.74,56987.0,86.514,86.549,86.3302,86.3915,56987.0
2018-02-22 12:50:00,98.67,98.79,98.61,98.66,11172.0,86.3302,86.4352,86.2778,86.3215,11172.0
2018-02-22 13:00:00,98.65,98.78,98.59,98.59,18929.0,86.3127,86.4265,86.2603,86.2603,18929.0
2018-02-22 13:10:00,98.59,98.6,98.38,98.38,12158.0,86.2603,86.269,86.0765,86.0765,12158.0
2018-02-22 13:20:00,98.37,98.4,98.25,98.31,23212.0,86.0678,86.094,85.9628,86.0153,23212.0
2018-02-22 13:30:00,98.31,98.34,98.02,98.09,19747.0,86.0153,86.0415,85.7615,85.8228,19747.0
2018-02-22 13:40:00,98.07,98.07,97.96,98.02,20810.0,85.8053,85.8053,85.709,85.7615,20810.0
2018-02-22 13:50:00,98.0,98.28,97.98,98.22,16858.0,85.744,85.989,85.7265,85.9365,16858.0
2018-02-22 14:00:00,98.21,98.37,98.19,98.28,18427.0,85.9278,86.0678,85.9103,85.989,18427.0
2018-02-22 14:10:00,98.29,98.46,98.2,98.45,19649.0,85.9978,86.1465,85.919,86.1378,19649.0
2018-02-22 14:20:00,98.47,98.59,98.37,98.54,22772.0,86.1553,86.2603,86.0678,86.2165,22772.0
2018-02-22 14:30:00,98.54,98.54,98.41,98.47,18387.0,86.2165,86.2165,86.1028,86.1553,18387.0
2018-02-22 14:40:00,98.45,98.46,98.23,98.26,36920.0,86.1378,86.1465,85.9453,85.9715,36920.0
2018-02-22 14:50:00,98.23,98.25,97.94,98.0,13607.0,85.9453,85.9628,85.6915,85.744,13607.0
2018-02-22 15:00:00,97.98,98.07,97.84,97.92,18529.0,85.7265,85.8053,85.604,85.674,18529.0
2018-02-22 15:10:00,97.89,98.1,97.89,98.06,17317.0,85.6478,85.8315,85.6478,85.7965,17317.0
2018-02-22 15:20:00,98.06,98.23,98.02,98.1,31502.0,85.7965,85.9453,85.7615,85.8315,31502.0
2018-02-22 15:30:00,98.13,98.16,98.0,98.04,49487.0,85.8578,85.884,85.744,85.779,49487.0
2018-02-22 15:40:00,98.03,98.18,97.73,97.79,75949.0,85.7703,85.9015,85.5078,85.5603,75949.0
2018-02-22 15:50:00,97.8,98.13,97.8,98.02,205524.0,85.5691,85.8578,85.5691,85.7615,205524.0
2018-02-23 09:30:00,98.61,98.74,98.37,98.57,32133.0,86.2778,86.3915,86.0678,86.2428,32133.0
2018-02-23 09:40:00,98.54,98.66,98.08,98.34,64546.0,86.2165,86.3215,85.814,86.0415,64546.0
2018-02-23 09:50:00,98.34,98.5,98.27,98.37,16395.0,86.0415,86.1815,85.9803,86.0678,16395.0
2018-02-23 10:00:00,98.41,98.93,98.41,98.81,19827.0,86.1028,86.5577,86.1028,86.4527,19827.0
2018-02-23 10:10:00,98.8,98.81,98.55,98.55,22306.0,86.444,86.4527,86.2253,86.2253,22306.0
2018-02-23 10:20:00,98.52,98.67,98.4,98.59,30546.0,86.199,86.3302,86.094,86.2603,30546.0
2018-02-23 10:30:00,98.55,98.84,98.55,98.81,23961.0,86.2253,86.479,86.2253,86.4527,23961.0
2018-02-23 10:40:00,98.83,98.94,98.81,98.84,17377.0,86.4702,86.5665,86.4527,86.479,17377.0
2018-02-23 10:50:00,98.79,98.97,98.79,98.88,11023.0,86.4352,86.5927,86.4352,86.514,11023.0
2018-02-23 11:00:00,98.9,99.28,98.9,99.15,14094.0,86.5315,86.864,86.5315,86.7502,14094.0
2018-02-23 11:10:00,99.08,99.1,98.87,98.87,22811.0,86.689,86.7065,86.5052,86.5052,22811.0
2018-02-23 11:20:00,98.88,98.9,98.7,98.7,25800.0,86.514,86.5315,86.3565,86.3565,25800.0
2018-02-23 11:30:00,98.73,98.9,98.68,98.86,21326.0,86.3827,86.5315,86.339,86.4965,21326.0
2018-02-23 11:40:00,98.89,98.89,98.7,98.7,8591.0,86.5227,86.5227,86.3565,86.3565,8591.0
2018-02-23 11:50:00,98.71,98.81,98.68,98.81,22731.0,86.3652,86.4527,86.339,86.4527,22731.0
2018-02-23 12:00:00,98.82,98.85,98.67,98.67,26406.0,86.4615,86.4877,86.3302,86.3302,26406.0
2018-02-23 12:10:00,98.64,98.73,98.56,98.66,58725.0,86.304,86.3827,86.234,86.3215,58725.0
2018-02-23 12:20:00,98.65,98.71,98.52,98.58,44327.0,86.3127,86.3652,86.199,86.2515,44327.0
2018-02-23 12:30:00,98.58,98.72,98.53,98.66,30522.0,86.2515,86.374,86.2078,86.3215,30522.0
2018-02-23 12:40:00,98.64,98.7,98.47,98.68,40188.0,86.304,86.3565,86.1553,86.339,40188.0
2018-02-23 12:50:00,98.68,98.8,98.58,98.8,63468.0,86.339,86.444,86.2515,86.444,63468.0
2018-02-23 13:00:00,98.79,98.8,98.6,98.6,73789.0,86.4352,86.444,86.269,86.269,73789.0
2018-02-23 13:10:00,98.63,98.77,98.57,98.77,24916.0,86.2953,86.4177,86.2428,86.4177,24916.0
2018-02-23 13:20:00,98.74,99.14,98.68,99.13,64305.0,86.3915,86.7415,86.339,86.7327,64305.0
2018-02-23 13:30:00,99.1,99.16,99.04,99.12,9070.0,86.7065,86.759,86.654,86.724,9070.0
2018-02-23 13:40:00,99.12,99.18,99.01,99.09,7156.0,86.724,86.7765,86.6277,86.6977,7156.0
2018-02-23 13:50:00,99.07,99.08,98.91,98.99,15831.0,86.6802,86.689,86.5402,86.6102,15831.0
2018-02-23 14:00:00,99.0,99.02,98.79,98.84,10207.0,86.619,86.6365,86.4352,86.479,10207.0
2018-02-23 14:10:00,98.86,98.94,98.82,98.93,4926.0,86.4965,86.5665,86.4615,86.5577,4926.0
2018-02-23 14:20:00,98.91,98.99,98.9,98.95,5891.0,86.5402,86.6102,86.5315,86.5752,5891.0
2018-02-23 14:30:00,98.93,99.01,98.93,98.95,18703.0,86.5577,86.6277,86.5577,86.5752,18703.0
2018-02-23 14:40:00,98.94,99.28,98.94,99.28,14882.0,86.5665,86.864,86.5665,86.864,14882.0
2018-02-23 14:50:00,99.28,99.33,99.19,99.26,6641.0,86.864,86.9077,86.7852,86.8465,6641.0
2018-02-23 15:00:00,99.24,99.39,99.19,99.39,15078.0,86.829,86.9602,86.7852,86.9602,15078.0
2018-02-23 15:10:00,99.39,99.5,99.29,99.45,11578.0,86.9602,87.0564,86.8727,87.0127,11578.0
2018-02-23 15:20:00,99.45,99.72,99.45,99.68,19612.0,87.0127,87.2489,87.0127,87.2139,19612.0
2018-02-23 15:30:00,99.7,99.76,99.55,99.61,27688.0,87.2314,87.2839,87.1002,87.1527,27688.0
2018-02-23 15:40:00,99.61,99.74,99.55,99.59,39360.0,87.1527,87.2664,87.1002,87.1352,39360.0
2018-02-23 15:50:00,99.6,99.84,99.59,99.84,102176.0,87.1439,87.3539,87.1352,87.3539,102176.0
2018-02-26 09:30:00,100.01,100.71,100.01,100.62,39521.0,87.5027,88.1151,87.5027,88.0364,39521.0
2018-02-26 09:40:00,100.71,100.88,100.49,100.85,41032.0,88.1151,88.2639,87.9226,88.2376,41032.0
2018-02-26 09:50:00,100.88,101.1,100.74,100.81,103704.0,88.2639,88.4564,88.1414,88.2026,103704.0
2018-02-26 10:00:00,100.81,100.81,100.36,100.58,24666.0,88.2026,88.2026,87.8089,88.0014,24666.0
2018-02-26 10:10:00,100.52,100.52,100.27,100.35,12389.0,87.9489,87.9489,87.7302,87.8001,12389.0
2018-02-26 10:20:00,100.34,100.34,99.97,100.09,45995.0,87.7914,87.7914,87.4677,87.5727,45995.0
2018-02-26 10:30:00,100.08,100.19,99.99,100.14,11811.0,87.5639,87.6602,87.4852,87.6164,11811.0
2018-02-26 10:40:00,100.16,100.33,100.04,100.04,30028.0,87.6339,87.7826,87.5289,87.5289,30028.0
2018-02-26 10:50:00,100.06,100.16,99.96,100.12,18767.0,87.5464,87.6339,87.4589,87.5989,18767.0
2018-02-26 11:00:00,100.13,100.31,100.03,100.21,45617.0,87.6077,87.7651,87.5202,87.6777,45617.0
2018-02-26 11:10:00,100.22,100.26,100.15,100.25,16556.0,87.6864,87.7214,87.6252,87.7127,16556.0
2018-02-26 11:20:00,100.25,100.26,100.12,100.16,16847.0,87.7127,87.7214,87.5989,87.6339,16847.0
2018-02-26 11:30:00,100.13,100.21,100.08,100.13,8323.0,87.6077,87.6777,87.5639,87.6077,8323.0
2018-02-26 11:40:00,100.13,100.13,100.05,100.08,10292.0,87.6077,87.6077,87.5377,87.5639,10292.0
2018-02-26 11:50:00,100.08,100.25,100.07,100.09,18686.0,87.5639,87.7127,87.5552,87.5727,18686.0
2018-02-26 12:00:00,100.12,100.24,100.09,100.19,8180.0,87.5989,87.7039,87.5727,87.6602,8180.0
2018-02-26 12:10:00,100.22,100.25,99.96,99.98,30937.0,87.6864,87.7127,87.4589,87.4764,30937.0
2018-02-26 12:20:00,99.97,100.0,99.94,99.99,14375.0,87.4677,87.4939,87.4414,87.4852,14375.0
2018-02-26 12:30:00,99.97,99.99,99.87,99.94,81424.0,87.4677,87.4852,87.3802,87.4414,81424.0
2018-02-26 12:40:00,99.94,100.01,99.88,100.0,30093.0,87.4414,87.5027,87.3889,87.4939,30093.0
2018-02-26 12:50:00,99.99,100.0,99.95,99.95,31890.0,87.4852,87.4939,87.4502,87.4502,31890.0
2018-02-26 13:00:00,99.96,100.0,99.93,99.99,18350.0,87.4589,87.4939,87.4327,87.4852,18350.0
2018-02-26 13:10:00,99.99,99.99,99.9,99.92,16981.0,87.4852,87.4852,87.4064,87.4239,16981.0
2018-02-26 13:20:00,99.93,100.0,99.93,99.99,25861.0,87.4327,87.4939,87.4327,87.4852,25861.0
2018-02-26 13:30:00,99.99,99.99,99.91,99.96,41366.0,87.4852,87.4852,87.4152,87.4589,41366.0
2018-02-26 13:40:00,99.97,99.99,99.94,99.96,12562.0,87.4677,87.4852,87.4414,87.4589,12562.0
2018-02-26 13:50:00,99.95,100.01,99.94,100.0,65492.0,87.4502,87.5027,87.4414,87.4939,65492.0
2018-02-26 14:00:00,100.0,100.25,99.98,100.17,68665.0,87.4939,87.7127,87.4764,87.6427,68665.0
2018-02-26 14:10:00,100.17,100.22,100.15,100.21,40481.0,87.6427,87.6864,87.6252,87.6777,40481.0
2018-02-26 14:20:00,100.19,100.25,100.11,100.14,62184.0,87.6602,87.7127,87.5902,87.6164,62184.0
2018-02-26 14:30:00,100.14,100.25,100.14,100.14,54812.0,87.6164,87.7127,87.6164,87.6164,54812.0
2018-02-26 14:40:00,100.14,100.16,100.1,100.12,15919.0,87.6164,87.6339,87.5814,87.5989,15919.0
2018-02-26 14:50:00,100.11,100.14,99.97,100.0,41982.0,87.5902,87.6164,87.4677,87.4939,41982.0
2018-02-26 15:00:00,100.01,100.16,100.0,100.11,43820.0,87.5027,87.6339,87.4939,87.5902,43820.0
2018-02-26 15:10:00,100.11,100.24,100.08,100.24,123480.0,87.5902,87.7039,87.5639,87.7039,123480.0
2018-02-26 15:20:00,100.23,100.33,100.22,100.31,34669.0,87.6952,87.7826,87.6864,87.7651,34669.0
2018-02-26 15:30:00,100.29,100.29,99.98,100.1,68963.0,87.7476,87.7476,87.4764,87.5814,68963.0
2018-02-26 15:40:00,100.09,100.12,99.8,99.8,103418.0,87.5727,87.5989,87.3189,87.3189,103418.0
2018-02-26 15:50:00,99.82,99.95,99.71,99.93,233160.0,87.3364,87.4502,87.2402,87.4327,233160.0
2018-02-27 09:30:00,99.95,100.22,99.8,100.14,28793.0,87.4502,87.6864,87.3189,87.6164,28793.0
2018-02-27 09:40:00,100.11,100.14,99.9,99.93,11491.0,87.5902,87.6164,87.4064,87.4327,11491.0
2018-02-27 09:50:00,99.98,100.01,99.55,99.81,15781.0,87.4764,87.5027,87.1002,87.3277,15781.0
2018-02-27 10:00:00,99.83,100.07,99.7,100.05,19998.0,87.3452,87.5552,87.2314,87.5377,19998.0
2018-02-27 10:10:00,100.03,100.15,99.91,99.99,20233.0,87.5202,87.6252,87.4152,87.4852,20233.0
2018-02-27 10:20:00,99.99,100.02,99.79,99.83,22938.0,87.4852,87.5114,87.3102,87.3452,22938.0
2018-02-27 10:30:00,99.84,99.9,99.72,99.75,23960.0,87.3539,87.4064,87.2489,87.2752,23960.0
2018-02-27 10:40:00,99.74,99.76,99.42,99.43,15264.0,87.2664,87.2839,86.9865,86.9952,15264.0
2018-02-27 10:50:00,99.48,99.52,99.17,99.22,14739.0,87.0389,87.0739,86.7677,86.8115,14739.0
2018-02-27 11:00:00,99.19,99.37,99.14,99.36,16575.0,86.7852,86.9427,86.7415,86.934,16575.0
2018-02-27 11:10:00,99.37,99.48,99.32,99.32,13368.0,86.9427,87.0389,86.899,86.899,13368.0
2018-02-27 11:20:00,99.32,99.32,99.05,99.16,18246.0,86.899,86.899,86.6627,86.759,18246.0
2018-02-27 11:30:00,99.2,99.36,99.04,99.1,21170.0,86.794,86.934,86.654,86.7065,21170.0
2018-02-27 11:40:00,99.0,99.19,98.94,99.19,16651.0,86.619,86.7852,86.5665,86.7852,16651.0
2018-02-27 11:50:00,99.19,99.19,98.94,99.0,10739.0,86.7852,86.7852,86.5665,86.619,10739.0
2018-02-27 12:00:00,98.95,99.22,98.95,99.16,8782.0,86.5752,86.8115,86.5752,86.759,8782.0
2018-02-27 12:10:00,99.16,99.16,98.93,98.95,9243.0,86.759,86.759,86.5577,86.5752,9243.0
2018-02-27 12:20:00,98.92,98.99,98.72,98.98,22574.0,86.549,86.6102,86.374,86.6015,22574.0
2018-02-27 12:30:00,98.97,99.11,98.97,99.05,11450.0,86.5927,86.7152,86.5927,86.6627,11450.0
2018-02-27 12:40:00,99.07,99.1,98.95,99.03,10858.0,86.6802,86.7065,86.5752,86.6452,10858.0
2018-02-27 12:50:00,99.04,99.17,99.0,99.12,14845.0,86.654,86.7677,86.619,86.724,14845.0
2018-02-27 13:00:00,99.1,99.15,99.06,99.11,9237.0,86.7065,86.7502,86.6715,86.7152,9237.0
2018-02-27 13:10:00,99.16,99.16,99.07,99.12,8023.0,86.759,86.759,86.6802,86.724,8023.0
2018-02-27 13:20:00,99.11,99.31,99.11,99.21,13985.0,86.7152,86.8902,86.7152,86.8027,13985.0
2018-02-27 13:30:00,99.21,99.21,99.06,99.13,8039.0,86.8027,86.8027,86.6715,86.7327,8039.0
2018-02-27 13:40:00,99.07,99.22,99.04,99.09,8754.0,86.6802,86.8115,86.654,86.6977,8754.0
2018-02-27 13:50:00,99.07,99.13,98.99,99.01,6812.0,86.6802,86.7327,86.6102,86.6277,6812.0
2018-02-27 14:00:00,99.05,99.08,98.85,98.94,18693.0,86.6627,86.689,86.4877,86.5665,18693.0
2018-02-27 14:10:00,98.95,98.97,98.76,98.8,15299.0,86.5752,86.5927,86.409,86.444,15299.0
2018-02-27 14:20:00,98.79,98.91,98.75,98.9,15091.0,86.4352,86.5402,86.4002,86.5315,15091.0
2018-02-27 14:30:00,98.9,99.18,98.87,99.15,13900.0,86.5315,86.7765,86.5052,86.7502,13900.0
2018-02-27 14:40:00,99.14,99.15,98.92,98.94,16239.0,86.7415,86.7502,86.549,86.5665,16239.0
2018-02-27 14:50:00,98.93,99.26,98.92,99.19,16063.0,86.5577,86.8465,86.549,86.7852,16063.0
2018-02-27 15:00:00,99.15,99.17,98.79,98.79,19725.0,86.7502,86.7677,86.4352,86.4352,19725.0
2018-02-27 15:10:00,98.81,98.86,98.73,98.74,22260.0,86.4527,86.4965,86.3827,86.3915,22260.0
2018-02-27 15:20:00,98.77,98.8,98.57,98.69,50317.0,86.4177,86.444,86.2428,86.3477,50317.0
2018-02-27 15:30:00,98.72,98.83,98.59,98.71,50773.0,86.374,86.4702,86.2603,86.3652,50773.0
2018-02-27 15:40:00,98.7,98.9,98.64,98.88,79875.0,86.3565,86.5315,86.304,86.514,79875.0
2018-02-27 15:50:00,98.86,98.86,98.43,98.45,143179.0,86.4965,86.4965,86.1203,86.1378,143179.0
2018-02-28 09:30:00,98.5,99.18,98.5,99.02,37837.0,86.1815,86.7765,86.1815,86.6365,37837.0
2018-02-28 09:40:00,98.92,99.1,98.91,99.01,25215.0,86.549,86.7065,86.5402,86.6277,25215.0
2018-02-28 09:50:00,99.01,99.49,99.01,99.25,25364.0,86.6277,87.0477,86.6277,86.8377,25364.0
2018-02-28 10:00:00,99.25,99.35,99.16,99.25,37988.0,86.8377,86.9252,86.759,86.8377,37988.0
2018-02-28 10:10:00,99.24,99.38,99.22,99.32,15594.0,86.829,86.9515,86.8115,86.899,15594.0
2018-02-28 10:20:00,99.32,99.34,99.22,99.31,40632.0,86.899,86.9165,86.8115,86.8902,40632.0
2018-02-28 10:30:00,99.27,99.35,99.2,99.27,24376.0,86.8552,86.9252,86.794,86.8552,24376.0
2018-02-28 10:40:00,99.27,99.27,98.88,99.0,11844.0,86.8552,86.8552,86.514,86.619,11844.0
2018-02-28 10:50:00,99.01,99.04,98.61,98.65,19207.0,86.6277,86.654,86.2778,86.3127,19207.0
2018-02-28 11:00:00,98.62,98.83,98.6,98.69,11557.0,86.2865,86.4702,86.269,86.3477,11557.0
2018-02-28 11:10:00,98.64,98.78,98.57,98.77,17556.0,86.304,86.4265,86.2428,86.4177,17556.0
2018-02-28 11:20:00,98.8,98.86,98.67,98.77,13151.0,86.444,86.4965,86.3302,86.4177,13151.0
2018-02-28 11:30:00,98.76,98.77,98.17,98.17,29555.0,86.409,86.4177,85.8928,85.8928,29555.0
2018-02-28 11:40:00,98.16,98.4,98.16,98.37,12905.0,85.884,86.094,85.884,86.0678,12905.0
2018-02-28 11:50:00,98.4,98.51,98.34,98.41,17482.0,86.094,86.1903,86.0415,86.1028,17482.0
2018-02-28 12:00:00,98.45,98.45,98.26,98.42,18674.0,86.1378,86.1378,85.9715,86.1115,18674.0
2018-02-28 12:10:00,98.42,98.44,98.36,98.4,10362.0,86.1115,86.129,86.059,86.094,10362.0
2018-02-28 12:20:00,98.4,98.59,98.34,98.36,22783.0,86.094,86.2603,86.0415,86.059,22783.0
2018-02-28 12:30:00,98.34,98.59,98.33,98.56,10770.0,86.0415,86.2603,86.0328,86.234,10770.0
2018-02-28 12:40:00,98.56,98.68,98.48,98.66,39426.0,86.234,86.339,86.164,86.3215,39426.0
2018-02-28 12:50:00,98.68,98.69,98.61,98.61,9143.0,86.339,86.3477,86.2778,86.2778,9143.0
2018-02-28 13:00:00,98.6,98.6,98.42,98.53,14506.0,86.269,86.269,86.1115,86.2078,14506.0
2018-02-28 13:10:00,98.56,98.58,98.4,98.47,14278.0,86.234,86.2515,86.094,86.1553,14278.0
2018-02-28 13:20:00,98.43,98.58,98.43,98.55,13116.0,86.1203,86.2515,86.1203,86.2253,13116.0
2018-02-28 13:30:00,98.56,98.63,98.5,98.53,13642.0,86.234,86.2953,86.1815,86.2078,13642.0
2018-02-28 13:40:00,98.53,98.59,98.42,98.42,23101.0,86.2078,86.2603,86.1115,86.1115,23101.0
2018-02-28 13:50:00,98.41,98.6,98.35,98.58,18026.0,86.1028,86.269,86.0503,86.2515,18026.0
2018-02-28 14:00:00,98.58,98.72,98.54,98.55,18915.0,86.2515,86.374,86.2165,86.2253,18915.0
2018-02-28 14:10:00,98.52,98.61,98.45,98.48,24135.0,86.199,86.2778,86.1378,86.164,24135.0
2018-02-28 14:20:00,98.48,98.59,98.4,98.49,21183.0,86.164,86.2603,86.094,86.1728,21183.0
2018-02-28 14:30:00,98.5,98.53,98.15,98.15,20238.0,86.1815,86.2078,85.8753,85.8753,20238.0
2018-02-28 14:40:00,98.15,98.21,98.04,98.04,25494.0,85.8753,85.9278,85.779,85.779,25494.0
2018-02-28 14:50:00,98.03,98.09,97.78,97.82,29048.0,85.7703,85.8228,85.5516,85.5866,29048.0
2018-02-28 15:00:00,97.82,98.0,97.82,97.9,43756.0,85.5866,85.744,85.5866,85.6565,43756.0
2018-02-28 15:10:00,97.93,98.01,97.78,97.89,29690.0,85.6828,85.7528,85.5516,85.6478,29690.0
2018-02-28 15:20:00,97.88,97.88,97.65,97.77,30288.0,85.639,85.639,85.4378,85.5428,30288.0
2018-02-28 15:30:00,97.77,97.79,97.55,97.76,55692.0,85.5428,85.5603,85.3503,85.5341,55692.0
2018-02-28 15:40:00,97.79,97.79,97.3,97.35,104389.0,85.5603,85.5603,85.1316,85.1753,104389.0
2018-02-28 15:50:00,97.32,97.42,97.15,97.15,175432.0,85.1491,85.2366,85.0003,85.0003,175432.0
2018-03-01 09:30:00,97.25,97.57,97.12,97.13,50687.0,85.0878,85.3678,84.9741,84.9828,50687.0
2018-03-01 09:40:00,97.13,97.16,96.84,96.9,20305.0,84.9828,85.0091,84.7291,84.7816,20305.0
2018-03-01 09:50:00,96.89,96.97,96.41,96.42,38199.0,84.7729,84.8429,84.3529,84.3616,38199.0
2018-03-01 10:00:00,96.29,96.82,96.29,96.55,31959.0,84.2479,84.7116,84.2479,84.4754,31959.0
2018-03-01 10:10:00,96.52,96.54,96.27,96.41,32676.0,84.4491,84.4666,84.2304,84.3529,32676.0
2018-03-01 10:20:00,96.43,96.52,96.2,96.52,31650.0,84.3704,84.4491,84.1691,84.4491,31650.0
2018-03-01 10:30:00,96.52,97.05,96.49,97.0,28370.0,84.4491,84.9128,84.4229,84.8691,28370.0
2018-03-01 10:40:00,97.01,97.19,96.93,97.04,22378.0,84.8778,85.0353,84.8079,84.9041,22378.0
2018-03-01 10:50:00,97.02,97.09,96.72,96.8,18000.0,84.8866,84.9478,84.6241,84.6941,18000.0
2018-03-01 11:00:00,96.78,97.07,96.78,97.05,15833.0,84.6766,84.9303,84.6766,84.9128,15833.0
2018-03-01 11:10:00,97.05,97.08,96.79,97.08,21812.0,84.9128,84.9391,84.6854,84.9391,21812.0
2018-03-01 11:20:00,97.08,97.18,96.78,96.91,15844.0,84.9391,85.0266,84.6766,84.7904,15844.0
2018-03-01 11:30:00,96.92,96.92,96.73,96.84,18731.0,84.7991,84.7991,84.6329,84.7291,18731.0
2018-03-01 11:40:00,96.87,97.24,96.84,97.09,21849.0,84.7554,85.0791,84.7291,84.9478,21849.0
2018-03-01 11:50:00,97.08,97.3,97.06,97.15,10440.0,84.9391,85.1316,84.9216,85.0003,10440.0
2018-03-01 12:00:00,97.2,97.2,96.74,96.84,13083.0,85.0441,85.0441,84.6416,84.7291,13083.0
2018-03-01 12:10:00,96.88,96.89,96.72,96.72,12003.0,84.7641,84.7729,84.6241,84.6241,12003.0
2018-03-01 12:20:00,96.63,96.67,96.45,96.64,17600.0,84.5454,84.5804,84.3879,84.5541,17600.0
2018-03-01 12:30:00,96.6,96.64,96.38,96.5,10468.0,84.5191,84.5541,84.3266,84.4316,10468.0
2018-03-01 12:40:00,96.55,96.75,96.44,96.75,12955.0,84.4754,84.6504,84.3791,84.6504,12955.0
2018-03-01 12:50:00,96.76,96.8,96.61,96.68,14001.0,84.6591,84.6941,84.5279,84.5891,14001.0
2018-03-01 13:00:00,96.62,96.62,96.06,96.06,28598.0,84.5366,84.5366,84.0467,84.0467,28598.0
2018-03-01 13:10:00,96.11,96.34,96.02,96.27,12624.0,84.0904,84.2916,84.0117,84.2304,12624.0
2018-03-01 13:20:00,96.26,96.44,96.15,96.34,15059.0,84.2216,84.3791,84.1254,84.2916,15059.0
2018-03-01 13:30:00,96.36,96.43,96.29,96.34,14152.0,84.3091,84.3704,84.2479,84.2916,14152.0
2018-03-01 13:40:00,96.32,96.35,95.99,96.1,20504.0,84.2741,84.3004,83.9854,84.0817,20504.0
2018-03-01 13:50:00,96.1,96.28,95.97,96.0,13933.0,84.0817,84.2391,83.9679,83.9942,13933.0
2018-03-01 14:00:00,95.95,96.06,95.67,95.82,26396.0,83.9504,84.0467,83.7054,83.8367,26396.0
2018-03-01 14:10:00,95.81,95.83,95.53,95.8,22811.0,83.8279,83.8454,83.5829,83.8192,22811.0
2018-03-01 14:20:00,95.81,95.94,95.66,95.87,19075.0,83.8279,83.9417,83.6967,83.8804,19075.0
2018-03-01 14:30:00,95.85,95.92,95.61,95.67,21688.0,83.8629,83.9242,83.6529,83.7054,21688.0
2018-03-01 14:40:00,95.63,95.89,95.61,95.61,19988.0,83.6704,83.8979,83.6529,83.6529,19988.0
2018-03-01 14:50:00,95.65,95.79,95.55,95.74,18294.0,83.6879,83.8104,83.6004,83.7667,18294.0
2018-03-01 15:00:00,95.74,95.93,95.52,95.92,20305.0,83.7667,83.9329,83.5742,83.9242,20305.0
2018-03-01 15:10:00,95.92,96.27,95.8,96.27,21529.0,83.9242,84.2304,83.8192,84.2304,21529.0
2018-03-01 15:20:00,96.28,96.34,96.05,96.15,23606.0,84.2391,84.2916,84.0379,84.1254,23606.0
2018-03-01 15:30:00,96.18,96.27,95.77,95.8,37329.0,84.1516,84.2304,83.7929,83.8192,37329.0
2018-03-01 15:40:00,95.79,96.02,95.67,95.99,43965.0,83.8104,84.0117,83.7054,83.9854,43965.0
2018-03-01 15:50:00,96.03,96.15,95.86,95.93,106787.0,84.0204,84.1254,83.8717,83.9329,106787.0
2018-03-02 09:30:00,95.28,95.45,94.75,95.11,51325.0,83.3642,83.5129,82.9005,83.2155,51325.0
2018-03-02 09:40:00,95.1,95.38,95.07,95.33,22327.0,83.2067,83.4517,83.1805,83.408,22327.0
2018-03-02 09:50:00,95.3,95.5,95.27,95.46,22616.0,83.3817,83.5567,83.3555,83.5217,22616.0
2018-03-02 10:00:00,95.46,95.64,95.35,95.57,21599.0,83.5217,83.6792,83.4255,83.6179,21599.0
2018-03-02 10:10:00,95.56,95.62,95.31,95.34,11329.0,83.6092,83.6617,83.3905,83.4167,11329.0
2018-03-02 10:20:00,95.36,95.42,95.22,95.41,7510.0,83.4342,83.4867,83.3117,83.4779,7510.0
2018-03-02 10:30:00,95.35,95.73,95.24,95.65,18104.0,83.4255,83.7579,83.3292,83.6879,18104.0
2018-03-02 10:40:00,95.74,96.0,95.74,95.94,10325.0,83.7667,83.9942,83.7667,83.9417,10325.0
2018-03-02 10:50:00,95.98,96.03,95.86,95.9,12270.0,83.9767,84.0204,83.8717,83.9067,12270.0
2018-03-02 11:00:00,95.81,96.07,95.77,95.96,29764.0,83.8279,84.0554,83.7929,83.9592,29764.0
2018-03-02 11:10:00,95.95,96.03,95.82,95.85,11711.0,83.9504,84.0204,83.8367,83.8629,11711.0
2018-03-02 11:20:00,95.84,96.19,95.79,96.12,9696.0,83.8542,84.1604,83.8104,84.0992,9696.0
2018-03-02 11:30:00,96.13,96.23,95.93,96.02,8290.0,84.1079,84.1954,83.9329,84.0117,8290.0
2018-03-02 11:40:00,96.08,96.31,96.03,96.3,7951.0,84.0642,84.2654,84.0204,84.2566,7951.0
2018-03-02 11:50:00,96.37,96.47,96.23,96.42,24537.0,84.3179,84.4054,84.1954,84.3616,24537.0
2018-03-02 12:00:00,96.44,96.53,96.27,96.3,24101.0,84.3791,84.4579,84.2304,84.2566,24101.0
2018-03-02 12:10:00,96.31,96.32,96.11,96.18,30357.0,84.2654,84.2741,84.0904,84.1516,30357.0
2018-03-02 12:20:00,96.17,96.44,96.14,96.44,38000.0,84.1429,84.3791,84.1167,84.3791,38000.0
2018-03-02 12:30:00,96.45,96.48,96.27,96.35,15067.0,84.3879,84.4141,84.2304,84.3004,15067.0
2018-03-02 12:40:00,96.31,96.52,96.31,96.52,14211.0,84.2654,84.4491,84.2654,84.4491,14211.0
2018-03-02 12:50:00,96.5,96.67,96.47,96.6,11799.0,84.4316,84.5804,84.4054,84.5191,11799.0
2018-03-02 13:00:00,96.61,96.61,96.43,96.46,8702.0,84.5279,84.5279,84.3704,84.3966,8702.0
2018-03-02 13:10:00,96.42,96.45,96.19,96.28,9865.0,84.3616,84.3879,84.1604,84.2391,9865.0
2018-03-02 13:20:00,96.29,96.37,96.18,96.21,6260.0,84.2479,84.3179,84.1516,84.1779,6260.0
2018-03-02 13:30:00,96.2,96.22,95.91,95.98,6257.0,84.1691,84.1866,83.9154,83.9767,6257.0
2018-03-02 13:40:00,96.01,96.18,95.97,96.17,6100.0,84.0029,84.1516,83.9679,84.1429,6100.0
2018-03-02 13:50:00,96.14,96.21,95.95,96.02,12386.0,84.1167,84.1779,83.9504,84.0117,12386.0
2018-03-02 14:00:00,96.07,96.3,96.01,96.23,12721.0,84.0554,84.2566,84.0029,84.1954,12721.0
2018-03-02 14:10:00,96.25,96.4,96.24,96.26,14202.0,84.2129,84.3441,84.2041,84.2216,14202.0
2018-03-02 14:20:00,96.21,96.26,96.09,96.2,11824.0,84.1779,84.2216,84.0729,84.1691,11824.0
2018-03-02 14:30:00,96.18,96.34,96.07,96.34,11390.0,84.1516,84.2916,84.0554,84.2916,11390.0
2018-03-02 14:40:00,96.35,96.48,96.3,96.48,13294.0,84.3004,84.4141,84.2566,84.4141,13294.0
2018-03-02 14:50:00,96.5,96.59,96.46,96.47,23269.0,84.4316,84.5104,84.3966,84.4054,23269.0
2018-03-02 15:00:00,96.47,96.47,96.23,96.36,15463.0,84.4054,84.4054,84.1954,84.3091,15463.0
2018-03-02 15:10:00,96.35,96.38,96.2,96.33,17088.0,84.3004,84.3266,84.1691,84.2829,17088.0
2018-03-02 15:20:00,96.36,96.43,96.32,96.4,16409.0,84.3091,84.3704,84.2741,84.3441,16409.0
2018-03-02 15:30:00,96.38,96.82,96.36,96.82,28815.0,84.3266,84.7116,84.3091,84.7116,28815.0
2018-03-02 15:40:00,96.81,96.92,96.68,96.76,57387.0,84.7029,84.7991,84.5891,84.6591,57387.0
2018-03-02 15:50:00,96.78,97.06,96.78,96.88,89791.0,84.6766,84.9216,84.6766,84.7641,89791.0
2018-03-05 09:30:00,96.24,96.95,96.24,96.88,58283.0,84.2041,84.8254,84.2041,84.7641,58283.0
2018-03-05 09:40:00,96.93,96.93,96.65,96.65,14421.0,84.8079,84.8079,84.5629,84.5629,14421.0
2018-03-05 09:50:00,96.62,96.92,96.59,96.78,18664.0,84.5366,84.7991,84.5104,84.6766,18664.0
2018-03-05 10:00:00,96.82,97.16,96.73,97.15,40047.0,84.7116,85.0091,84.6329,85.0003,40047.0
2018-03-05 10:10:00,97.16,97.16,96.96,97.09,16983.0,85.0091,85.0091,84.8341,84.9478,16983.0
2018-03-05 10:20:00,97.08,97.21,97.06,97.21,9300.0,84.9391,85.0528,84.9216,85.0528,9300.0
2018-03-05 10:30:00,97.16,97.29,97.11,97.23,14994.0,85.0091,85.1228,84.9653,85.0703,14994.0
2018-03-05 10:40:00,97.25,97.35,97.21,97.29,36683.0,85.0878,85.1753,85.0528,85.1228,36683.0
2018-03-05 10:50:00,97.31,97.64,97.31,97.64,15331.0,85.1403,85.4291,85.1403,85.4291,15331.0
2018-03-05 11:00:00,97.62,98.19,97.58,98.15,42371.0,85.4116,85.9103,85.3766,85.8753,42371.0
2018-03-05 11:10:00,98.15,98.22,97.84,97.93,52246.0,85.8753,85.9365,85.604,85.6828,52246.0
2018-03-05 11:20:00,97.95,98.19,97.95,98.14,18525.0,85.7003,85.9103,85.7003,85.8665,18525.0
2018-03-05 11:30:00,98.1,98.37,98.1,98.37,20137.0,85.8315,86.0678,85.8315,86.0678,20137.0
2018-03-05 11:40:00,98.38,98.52,98.32,98.32,21575.0,86.0765,86.199,86.024,86.024,21575.0
2018-03-05 11:50:00,98.32,98.36,98.18,98.31,17404.0,86.024,86.059,85.9015,86.0153,17404.0
2018-03-05 12:00:00,98.31,98.59,98.31,98.57,21787.0,86.0153,86.2603,86.0153,86.2428,21787.0
2018-03-05 12:10:00,98.55,98.69,98.45,98.66,27169.0,86.2253,86.3477,86.1378,86.3215,27169.0
2018-03-05 12:20:00,98.62,98.74,98.57,98.71,57528.0,86.2865,86.3915,86.2428,86.3652,57528.0
2018-03-05 12:30:00,98.74,98.79,98.6,98.67,22124.0,86.3915,86.4352,86.269,86.3302,22124.0
2018-03-05 12:40:00,98.67,98.82,98.67,98.77,25658.0,86.3302,86.4615,86.3302,86.4177,25658.0
2018-03-05 12:50:00,98.77,98.85,98.77,98.8,9125.0,86.4177,86.4877,86.4177,86.444,9125.0
2018-03-05 13:00:00,98.8,99.05,98.79,98.99,36002.0,86.444,86.6627,86.4352,86.6102,36002.0
2018-03-05 13:10:00,99.02,99.06,98.97,99.01,21821.0,86.6365,86.6715,86.5927,86.6277,21821.0
2018-03-05 13:20:00,99.01,99.27,99.01,99.07,69486.0,86.6277,86.8552,86.6277,86.6802,69486.0
2018-03-05 13:30:00,99.02,99.04,98.83,98.88,18974.0,86.6365,86.654,86.4702,86.514,18974.0
2018-03-05 13:40:00,98.89,99.07,98.88,98.97,18748.0,86.5227,86.6802,86.514,86.5927,18748.0
2018-03-05 13:50:00,98.96,99.17,98.92,99.15,21492.0,86.584,86.7677,86.549,86.7502,21492.0
2018-03-05 14:00:00,99.16,99.26,99.1,99.15,57324.0,86.759,86.8465,86.7065,86.7502,57324.0
2018-03-05 14:10:00,99.16,99.17,98.84,98.91,26869.0,86.759,86.7677,86.479,86.5402,26869.0
2018-03-05 14:20:00,98.91,99.05,98.9,99.01,25690.0,86.5402,86.6627,86.5315,86.6277,25690.0
2018-03-05 14:30:00,99.01,99.31,99.01,99.27,44110.0,86.6277,86.8902,86.6277,86.8552,44110.0
2018-03-05 14:40:00,99.28,99.36,99.16,99.35,29569.0,86.864,86.934,86.759,86.9252,29569.0
2018-03-05 14:50:00,99.34,99.36,99.2,99.34,36706.0,86.9165,86.934,86.794,86.9165,36706.0
2018-03-05 15:00:00,99.33,99.46,99.27,99.3,53245.0,86.9077,87.0215,86.8552,86.8815,53245.0
2018-03-05 15:10:00,99.31,99.36,99.22,99.36,112154.0,86.8902,86.934,86.8115,86.934,112154.0
2018-03-05 15:20:00,99.35,99.47,99.33,99.35,43188.0,86.9252,87.0302,86.9077,86.9252,43188.0
2018-03-05 15:30:00,99.35,99.52,99.28,99.48,48079.0,86.9252,87.0739,86.864,87.0389,48079.0
2018-03-05 15:40:00,99.49,99.58,99.45,99.47,72402.0,87.0477,87.1264,87.0127,87.0302,72402.0
2018-03-05 15:50:00,99.45,99.63,99.38,99.59,237410.0,87.0127,87.1702,86.9515,87.1352,237410.0
2018-03-06 09:30:00,99.82,100.18,99.55,99.96,122948.0,87.3364,87.6514,87.1002,87.4589,122948.0
2018-03-06 09:40:00,99.93,99.97,99.0,99.09,38859.0,87.4327,87.4677,86.619,86.6977,38859.0
2018-03-06 09:50:00,99.07,99.21,98.82,98.93,24796.0,86.6802,86.8027,86.4615,86.5577,24796.0
2018-03-06 10:00:00,98.99,99.14,98.81,98.9,22652.0,86.6102,86.7415,86.4527,86.5315,22652.0
2018-03-06 10:10:00,98.92,99.0,98.87,98.95,22314.0,86.549,86.619,86.5052,86.5752,22314.0
2018-03-06 10:20:00,98.91,99.01,98.83,98.96,115925.0,86.5402,86.6277,86.4702,86.584,115925.0
2018-03-06 10:30:00,98.95,99.01,98.86,98.96,38778.0,86.5752,86.6277,86.4965,86.584,38778.0
2018-03-06 10:40:00,98.96,99.0,98.79,98.84,19650.0,86.584,86.619,86.4352,86.479,19650.0
2018-03-06 10:50:00,98.8,98.88,98.56,98.62,12176.0,86.444,86.514,86.234,86.2865,12176.0
2018-03-06 11:00:00,98.65,98.99,98.6,98.9,18131.0,86.3127,86.6102,86.269,86.5315,18131.0
2018-03-06 11:10:00,98.93,98.94,98.8,98.93,16267.0,86.5577,86.5665,86.444,86.5577,16267.0
2018-03-06 11:20:00,98.89,98.89,98.65,98.66,10613.0,86.5227,86.5227,86.3127,86.3215,10613.0
2018-03-06 11:30:00,98.66,98.75,98.56,98.56,8398.0,86.3215,86.4002,86.234,86.234,8398.0
2018-03-06 11:40:00,98.57,98.78,98.55,98.76,10414.0,86.2428,86.4265,86.2253,86.409,10414.0
2018-03-06 11:50:00,98.74,98.95,98.72,98.95,10200.0,86.3915,86.5752,86.374,86.5752,10200.0
2018-03-06 12:00:00,98.96,98.98,98.81,98.83,6686.0,86.584,86.6015,86.4527,86.4702,6686.0
2018-03-06 12:10:00,98.84,98.93,98.84,98.88,5453.0,86.479,86.5577,86.479,86.514,5453.0
2018-03-06 12:20:00,98.91,98.91,98.62,98.62,6174.0,86.5402,86.5402,86.2865,86.2865,6174.0
2018-03-06 12:30:00,98.66,98.69,98.6,98.61,10636.0,86.3215,86.3477,86.269,86.2778,10636.0
2018-03-06 12:40:00,98.61,98.78,98.6,98.76,5906.0,86.2778,86.4265,86.269,86.409,5906.0
2018-03-06 12:50:00,98.79,98.94,98.76,98.91,27686.0,86.4352,86.5665,86.409,86.5402,27686.0
2018-03-06 13:00:00,98.91,99.01,98.91,98.95,10543.0,86.5402,86.6277,86.5402,86.5752,10543.0
2018-03-06 13:10:00,98.95,99.0,98.86,98.9,9767.0,86.5752,86.619,86.4965,86.5315,9767.0
2018-03-06 13:20:00,98.88,98.97,98.87,98.9,18950.0,86.514,86.5927,86.5052,86.5315,18950.0
2018-03-06 13:30:00,98.9,98.91,98.76,98.77,11871.0,86.5315,86.5402,86.409,86.4177,11871.0
2018-03-06 13:40:00,98.79,98.79,98.54,98.58,25575.0,86.4352,86.4352,86.2165,86.2515,25575.0
2018-03-06 13:50:00,98.62,98.62,98.44,98.47,9706.0,86.2865,86.2865,86.129,86.1553,9706.0
2018-03-06 14:00:00,98.47,98.58,98.44,98.57,8998.0,86.1553,86.2515,86.129,86.2428,8998.0
2018-03-06 14:10:00,98.56,98.61,98.46,98.49,12713.0,86.234,86.2778,86.1465,86.1728,12713.0
2018-03-06 14:20:00,98.52,98.58,98.46,98.55,11390.0,86.199,86.2515,86.1465,86.2253,11390.0
2018-03-06 14:30:00,98.54,98.72,98.53,98.71,9950.0,86.2165,86.374,86.2078,86.3652,9950.0
2018-03-06 14:40:00,98.73,98.77,98.67,98.76,16374.0,86.3827,86.4177,86.3302,86.409,16374.0
2018-03-06 14:50:00,98.73,98.81,98.71,98.72,17227.0,86.3827,86.4527,86.3652,86.374,17227.0
2018-03-06 15:00:00,98.72,98.74,98.6,98.68,18030.0,86.374,86.3915,86.269,86.339,18030.0
2018-03-06 15:10:00,98.67,98.73,98.57,98.73,36349.0,86.3302,86.3827,86.2428,86.3827,36349.0
2018-03-06 15:20:00,98.72,98.85,98.72,98.8,30930.0,86.374,86.4877,86.374,86.444,30930.0
2018-03-06 15:30:00,98.8,98.91,98.8,98.81,31440.0,86.444,86.5402,86.444,86.4527,31440.0
2018-03-06 15:40:00,98.81,98.83,98.6,98.66,68642.0,86.4527,86.4702,86.269,86.3215,68642.0
2018-03-06 15:50:00,98.66,98.79,98.62,98.72,135834.0,86.3215,86.4352,86.2865,86.374,135834.0
2018-03-07 09:30:00,97.91,98.68,97.79,98.43,16100.0,85.6653,86.339,85.5603,86.1203,16100.0
2018-03-07 09:40:00,98.43,98.64,98.23,98.23,21697.0,86.1203,86.304,85.9453,85.9453,21697.0
2018-03-07 09:50:00,98.24,98.42,98.19,98.19,9932.0,85.954,86.1115,85.9103,85.9103,9932.0
2018-03-07 10:00:00,98.29,98.57,98.16,98.24,10610.0,85.9978,86.2428,85.884,85.954,10610.0
2018-03-07 10:10:00,98.29,98.55,98.29,98.51,24362.0,85.9978,86.2253,85.9978,86.1903,24362.0
2018-03-07 10:20:00,98.46,98.7,98.46,98.57,12654.0,86.1465,86.3565,86.1465,86.2428,12654.0
2018-03-07 10:30:00,98.6,98.62,98.44,98.44,9670.0,86.269,86.2865,86.129,86.129,9670.0
2018-03-07 10:40:00,98.46,98.63,98.43,98.6,9091.0,86.1465,86.2953,86.1203,86.269,9091.0
2018-03-07 10:50:00,98.59,98.61,98.4,98.47,11624.0,86.2603,86.2778,86.094,86.1553,11624.0
2018-03-07 11:00:00,98.49,98.49,98.27,98.32,12900.0,86.1728,86.1728,85.9803,86.024,12900.0
2018-03-07 11:10:00,98.32,98.32,98.02,98.02,25674.0,86.024,86.024,85.7615,85.7615,25674.0
2018-03-07 11:20:00,98.0,98.09,97.95,98.0,17964.0,85.744,85.8228,85.7003,85.744,17964.0
2018-03-07 11:30:00,98.0,98.34,97.98,98.27,13918.0,85.744,86.0415,85.7265,85.9803,13918.0
2018-03-07 11:40:00,98.31,98.35,98.1,98.1,11046.0,86.0153,86.0503,85.8315,85.8315,11046.0
2018-03-07 11:50:00,98.1,98.13,97.98,97.99,13476.0,85.8315,85.8578,85.7265,85.7353,13476.0
2018-03-07 12:00:00,97.98,98.03,97.86,97.93,10352.0,85.7265,85.7703,85.6215,85.6828,10352.0
2018-03-07 12:10:00,97.93,98.06,97.8,97.99,13741.0,85.6828,85.7965,85.5691,85.7353,13741.0
2018-03-07 12:20:00,98.07,98.08,97.93,98.06,15345.0,85.8053,85.814,85.6828,85.7965,15345.0
2018-03-07 12:30:00,98.08,98.13,97.96,98.03,18948.0,85.814,85.8578,85.709,85.7703,18948.0
2018-03-07 12:40:00,98.01,98.23,97.93,98.11,27527.0,85.7528,85.9453,85.6828,85.8403,27527.0
2018-03-07 12:50:00,98.09,98.28,98.04,98.24,31876.0,85.8228,85.989,85.779,85.954,31876.0
2018-03-07 13:00:00,98.23,98.23,98.01,98.11,8629.0,85.9453,85.9453,85.7528,85.8403,8629.0
2018-03-07 13:10:00,98.12,98.22,98.03,98.22,6843.0,85.849,85.9365,85.7703,85.9365,6843.0
2018-03-07 13:20:00,98.2,98.29,98.12,98.29,43015.0,85.919,85.9978,85.849,85.9978,43015.0
2018-03-07 13:30:00,98.33,98.61,98.33,98.55,10735.0,86.0328,86.2778,86.0328,86.2253,10735.0
2018-03-07 13:40:00,98.56,98.56,98.38,98.46,17334.0,86.234,86.234,86.0765,86.1465,17334.0
2018-03-07 13:50:00,98.44,98.47,98.37,98.41,20410.0,86.129,86.1553,86.0678,86.1028,20410.0
2018-03-07 14:00:00,98.39,98.44,98.3,98.3,18444.0,86.0853,86.129,86.0065,86.0065,18444.0
2018-03-07 14:10:00,98.34,98.51,98.33,98.42,27530.0,86.0415,86.1903,86.0328,86.1115,27530.0
2018-03-07 14:20:00,98.43,98.44,98.35,98.35,23831.0,86.1203,86.129,86.0503,86.0503,23831.0
2018-03-07 14:30:00,98.34,98.5,98.33,98.42,26894.0,86.0415,86.1815,86.0328,86.1115,26894.0
2018-03-07 14:40:00,98.42,98.49,98.36,98.41,25146.0,86.1115,86.1728,86.059,86.1028,25146.0
2018-03-07 14:50:00,98.43,98.5,98.39,98.43,21319.0,86.1203,86.1815,86.0853,86.1203,21319.0
2018-03-07 15:00:00,98.43,98.68,98.42,98.64,33574.0,86.1203,86.339,86.1115,86.304,33574.0
2018-03-07 15:10:00,98.65,98.72,98.53,98.54,29662.0,86.3127,86.374,86.2078,86.2165,29662.0
2018-03-07 15:20:00,98.53,98.68,98.47,98.64,20404.0,86.2078,86.339,86.1553,86.304,20404.0
2018-03-07 15:30:00,98.64,98.68,98.55,98.59,57645.0,86.304,86.339,86.2253,86.2603,57645.0
2018-03-07 15:40:00,98.58,98.75,98.58,98.67,54592.0,86.2515,86.4002,86.2515,86.3302,54592.0
2018-03-07 15:50:00,98.68,98.69,98.49,98.59,109715.0,86.339,86.3477,86.1728,86.2603,109715.0
2018-03-08 09:30:00,99.14,99.23,98.74,99.05,56154.0,86.7415,86.8202,86.3915,86.6627,56154.0
2018-03-08 09:40:00,98.99,99.34,98.99,99.21,15868.0,86.6102,86.9165,86.6102,86.8027,15868.0
2018-03-08 09:50:00,99.23,99.3,99.01,99.13,13940.0,86.8202,86.8815,86.6277,86.7327,13940.0
2018-03-08 10:00:00,99.17,99.19,98.95,99.04,13468.0,86.7677,86.7852,86.5752,86.654,13468.0
2018-03-08 10:10:00,99.03,99.23,99.01,99.19,36463.0,86.6452,86.8202,86.6277,86.7852,36463.0
2018-03-08 10:20:00,99.2,99.2,99.04,99.05,10037.0,86.794,86.794,86.654,86.6627,10037.0
2018-03-08 10:30:00,99.01,99.1,98.91,98.95,6070.0,86.6277,86.7065,86.5402,86.5752,6070.0
2018-03-08 10:40:00,98.96,99.04,98.91,99.03,8988.0,86.584,86.654,86.5402,86.6452,8988.0
2018-03-08 10:50:00,99.03,99.14,99.0,99.03,19430.0,86.6452,86.7415,86.619,86.6452,19430.0
2018-03-08 11:00:00,99.03,99.13,98.99,99.06,31879.0,86.6452,86.7327,86.6102,86.6715,31879.0
2018-03-08 11:10:00,99.06,99.12,98.98,99.05,15665.0,86.6715,86.724,86.6015,86.6627,15665.0
2018-03-08 11:20:00,99.06,99.09,98.85,98.88,12373.0,86.6715,86.6977,86.4877,86.514,12373.0
2018-03-08 11:30:00,98.89,99.01,98.87,98.93,14205.0,86.5227,86.6277,86.5052,86.5577,14205.0
2018-03-08 11:40:00,98.95,98.99,98.87,98.97,21925.0,86.5752,86.6102,86.5052,86.5927,21925.0
2018-03-08 11:50:00,98.97,99.02,98.86,99.0,8704.0,86.5927,86.6365,86.4965,86.619,8704.0
2018-03-08 12:00:00,99.06,99.09,98.94,98.94,6965.0,86.6715,86.6977,86.5665,86.5665,6965.0
2018-03-08 12:10:00,98.93,98.93,98.73,98.84,9555.0,86.5577,86.5577,86.3827,86.479,9555.0
2018-03-08 12:20:00,98.88,98.98,98.82,98.95,9790.0,86.514,86.6015,86.4615,86.5752,9790.0
2018-03-08 12:30:00,98.93,98.97,98.83,98.91,6440.0,86.5577,86.5927,86.4702,86.5402,6440.0
2018-03-08 12:40:00,98.92,99.01,98.89,99.0,12095.0,86.549,86.6277,86.5227,86.619,12095.0
2018-03-08 12:50:00,98.99,99.0,98.71,98.75,10575.0,86.6102,86.619,86.3652,86.4002,10575.0
2018-03-08 13:00:00,98.76,98.87,98.74,98.84,8200.0,86.409,86.5052,86.3915,86.479,8200.0
2018-03-08 13:10:00,98.86,98.87,98.79,98.83,7742.0,86.4965,86.5052,86.4352,86.4702,7742.0
2018-03-08 13:20:00,98.8,98.81,98.65,98.67,6305.0,86.444,86.4527,86.3127,86.3302,6305.0
2018-03-08 13:30:00,98.65,98.66,98.6,98.63,6720.0,86.3127,86.3215,86.269,86.2953,6720.0
2018-03-08 13:40:00,98.61,98.65,98.53,98.65,8727.0,86.2778,86.3127,86.2078,86.3127,8727.0
2018-03-08 13:50:00,98.65,98.79,98.65,98.78,8182.0,86.3127,86.4352,86.3127,86.4265,8182.0
2018-03-08 14:00:00,98.79,98.81,98.59,98.59,10371.0,86.4352,86.4527,86.2603,86.2603,10371.0
2018-03-08 14:10:00,98.6,98.71,98.57,98.64,14028.0,86.269,86.3652,86.2428,86.304,14028.0
2018-03-08 14:20:00,98.64,98.67,98.62,98.64,14453.0,86.304,86.3302,86.2865,86.304,14453.0
2018-03-08 14:30:00,98.62,98.79,98.55,98.71,21799.0,86.2865,86.4352,86.2253,86.3652,21799.0
2018-03-08 14:40:00,98.71,98.9,98.69,98.84,20664.0,86.3652,86.5315,86.3477,86.479,20664.0
2018-03-08 14:50:00,98.86,98.95,98.85,98.95,12657.0,86.4965,86.5752,86.4877,86.5752,12657.0
2018-03-08 15:00:00,98.93,99.07,98.93,99.03,43284.0,86.5577,86.6802,86.5577,86.6452,43284.0
2018-03-08 15:10:00,99.01,99.19,98.97,99.18,29963.0,86.6277,86.7852,86.5927,86.7765,29963.0
2018-03-08 15:20:00,99.19,99.25,99.13,99.18,31037.0,86.7852,86.8377,86.7327,86.7765,31037.0
2018-03-08 15:30:00,99.18,99.2,99.04,99.05,74208.0,86.7765,86.794,86.654,86.6627,74208.0
2018-03-08 15:40:00,99.03,99.03,98.8,98.87,36675.0,86.6452,86.6452,86.444,86.5052,36675.0
2018-03-08 15:50:00,98.9,99.35,98.9,99.28,153557.0,86.5315,86.9252,86.5315,86.864,153557.0
2018-03-09 09:30:00,99.9,99.9,99.39,99.72,46152.0,87.4064,87.4064,86.9602,87.2489,46152.0
2018-03-09 09:40:00,99.64,99.67,99.45,99.62,11097.0,87.1789,87.2052,87.0127,87.1614,11097.0
2018-03-09 09:50:00,99.54,99.68,99.46,99.5,19280.0,87.0914,87.2139,87.0215,87.0564,19280.0
2018-03-09 10:00:00,99.5,99.55,99.41,99.48,11602.0,87.0564,87.1002,86.9777,87.0389,11602.0
2018-03-09 10:10:00,99.46,99.63,99.4,99.58,13839.0,87.0215,87.1702,86.969,87.1264,13839.0
2018-03-09 10:20:00,99.61,99.62,99.42,99.42,24703.0,87.1527,87.1614,86.9865,86.9865,24703.0
2018-03-09 10:30:00,99.45,99.72,99.42,99.68,24500.0,87.0127,87.2489,86.9865,87.2139,24500.0
2018-03-09 10:40:00,99.67,99.72,99.63,99.69,16140.0,87.2052,87.2489,87.1702,87.2227,16140.0
2018-03-09 10:50:00,99.72,99.76,99.56,99.61,10979.0,87.2489,87.2839,87.1089,87.1527,10979.0
2018-03-09 11:00:00,99.57,99.63,99.44,99.45,37004.0,87.1177,87.1702,87.004,87.0127,37004.0
2018-03-09 11:10:00,99.48,99.75,99.48,99.69,40634.0,87.0389,87.2752,87.0389,87.2227,40634.0
2018-03-09 11:20:00,99.69,99.75,99.68,99.74,16632.0,87.2227,87.2752,87.2139,87.2664,16632.0
2018-03-09 11:30:00,99.76,99.93,99.75,99.93,11194.0,87.2839,87.4327,87.2752,87.4327,11194.0
2018-03-09 11:40:00,99.91,100.01,99.87,99.89,32480.0,87.4152,87.5027,87.3802,87.3977,32480.0
2018-03-09 11:50:00,99.87,99.91,99.8,99.81,7725.0,87.3802,87.4152,87.3189,87.3277,7725.0
2018-03-09 12:00:00,99.84,99.92,99.8,99.89,14569.0,87.3539,87.4239,87.3189,87.3977,14569.0
2018-03-09 12:10:00,99.88,99.91,99.82,99.86,23586.0,87.3889,87.4152,87.3364,87.3714,23586.0
2018-03-09 12:20:00,99.86,100.01,99.84,99.99,112563.0,87.3714,87.5027,87.3539,87.4852,112563.0
2018-03-09 12:30:00,100.0,100.01,99.96,99.98,62139.0,87.4939,87.5027,87.4589,87.4764,62139.0
2018-03-09 12:40:00,99.99,100.01,99.97,99.98,33448.0,87.4852,87.5027,87.4677,87.4764,33448.0
2018-03-09 12:50:00,100.0,100.01,99.98,100.0,38814.0,87.4939,87.5027,87.4764,87.4939,38814.0
2018-03-09 13:00:00,100.0,100.13,99.99,100.08,16500.0,87.4939,87.6077,87.4852,87.5639,16500.0
2018-03-09 13:10:00,100.1,100.17,100.04,100.12,13266.0,87.5814,87.6427,87.5289,87.5989,13266.0
2018-03-09 13:20:00,100.13,100.27,100.1,100.25,8894.0,87.6077,87.7302,87.5814,87.7127,8894.0
2018-03-09 13:30:00,100.27,100.32,100.19,100.25,7792.0,87.7302,87.7739,87.6602,87.7127,7792.0
2018-03-09 13:40:00,100.26,100.48,100.26,100.46,7105.0,87.7214,87.9139,87.7214,87.8964,7105.0
2018-03-09 13:50:00,100.44,100.47,100.38,100.41,7248.0,87.8789,87.9051,87.8264,87.8526,7248.0
2018-03-09 14:00:00,100.44,100.51,100.42,100.51,7363.0,87.8789,87.9401,87.8614,87.9401,7363.0
2018-03-09 14:10:00,100.53,100.59,100.43,100.45,14127.0,87.9576,88.0101,87.8701,87.8876,14127.0
2018-03-09 14:20:00,100.46,100.52,100.31,100.42,42180.0,87.8964,87.9489,87.7651,87.8614,42180.0
2018-03-09 14:30:00,100.42,100.56,100.42,100.52,10905.0,87.8614,87.9839,87.8614,87.9489,10905.0
2018-03-09 14:40:00,100.53,100.54,100.48,100.48,9401.0,87.9576,87.9664,87.9139,87.9139,9401.0
2018-03-09 14:50:00,100.45,100.56,100.45,100.56,13440.0,87.8876,87.9839,87.8876,87.9839,13440.0
2018-03-09 15:00:00,100.56,100.59,100.48,100.55,21050.0,87.9839,88.0101,87.9139,87.9751,21050.0
2018-03-09 15:10:00,100.56,100.67,100.55,100.61,12361.0,87.9839,88.0801,87.9751,88.0276,12361.0
2018-03-09 15:20:00,100.59,100.7,100.51,100.65,50301.0,88.0101,88.1064,87.9401,88.0626,50301.0
2018-03-09 15:30:00,100.65,100.65,100.57,100.64,25859.0,88.0626,88.0626,87.9926,88.0539,25859.0
2018-03-09 15:40:00,100.64,100.67,100.57,100.59,50789.0,88.0539,88.0801,87.9926,88.0101,50789.0
2018-03-09 15:50:00,100.6,100.83,100.59,100.76,147379.0,88.0189,88.2201,88.0101,88.1589,147379.0
2018-03-12 09:30:00,100.78,100.8,100.39,100.63,27869.0,88.1764,88.1939,87.8351,88.0451,27869.0
2018-03-12 09:40:00,100.57,100.62,100.47,100.54,10487.0,87.9926,88.0364,87.9051,87.9664,10487.0
2018-03-12 09:50:00,100.54,100.54,100.3,100.53,10000.0,87.9664,87.9664,87.7564,87.9576,10000.0
2018-03-12 10:00:00,100.53,100.68,100.53,100.54,10047.0,87.9576,88.0889,87.9576,87.9664,10047.0
2018-03-12 10:10:00,100.54,100.64,100.52,100.64,15423.0,87.9664,88.0539,87.9489,88.0539,15423.0
2018-03-12 10:20:00,100.67,100.81,100.64,100.75,13769.0,88.0801,88.2026,88.0539,88.1501,13769.0
2018-03-12 10:30:00,100.72,100.73,100.61,100.69,13620.0,88.1239,88.1326,88.0276,88.0976,13620.0
2018-03-12 10:40:00,100.68,100.9,100.64,100.87,18951.0,88.0889,88.2814,88.0539,88.2551,18951.0
2018-03-12 10:50:00,100.88,100.95,100.8,100.87,19221.0,88.2639,88.3251,88.1939,88.2551,19221.0
2018-03-12 11:00:00,100.87,101.04,100.87,100.94,22091.0,88.2551,88.4039,88.2551,88.3164,22091.0
2018-03-12 11:10:00,100.91,101.14,100.91,101.14,20105.0,88.2901,88.4913,88.2901,88.4913,20105.0
2018-03-12 11:20:00,101.13,101.2,101.07,101.1,17589.0,88.4826,88.5438,88.4301,88.4564,17589.0
2018-03-12 11:30:00,101.11,101.29,101.08,101.27,18097.0,88.4651,88.6226,88.4389,88.6051,18097.0
2018-03-12 11:40:00,101.29,101.31,101.15,101.15,9924.0,88.6226,88.6401,88.5001,88.5001,9924.0
2018-03-12 11:50:00,101.17,101.3,101.14,101.2,7835.0,88.5176,88.6313,88.4913,88.5438,7835.0
2018-03-12 12:00:00,101.23,101.4,101.23,101.37,15356.0,88.5701,88.7188,88.5701,88.6926,15356.0
2018-03-12 12:10:00,101.36,101.49,101.35,101.36,15420.0,88.6838,88.7976,88.6751,88.6838,15420.0
2018-03-12 12:20:00,101.36,101.44,101.35,101.41,17390.0,88.6838,88.7538,88.6751,88.7276,17390.0
2018-03-12 12:30:00,101.4,101.42,101.3,101.3,25603.0,88.7188,88.7363,88.6313,88.6313,25603.0
2018-03-12 12:40:00,101.3,101.35,101.27,101.3,11613.0,88.6313,88.6751,88.6051,88.6313,11613.0
2018-03-12 12:50:00,101.29,101.33,101.17,101.21,11000.0,88.6226,88.6576,88.5176,88.5526,11000.0
2018-03-12 13:00:00,101.23,101.35,101.22,101.27,13921.0,88.5701,88.6751,88.5613,88.6051,13921.0
2018-03-12 13:10:00,101.27,101.29,101.18,101.2,16593.0,88.6051,88.6226,88.5263,88.5438,16593.0
2018-03-12 13:20:00,101.2,101.27,101.17,101.2,21190.0,88.5438,88.6051,88.5176,88.5438,21190.0
2018-03-12 13:30:00,101.16,101.23,101.13,101.21,14584.0,88.5088,88.5701,88.4826,88.5526,14584.0
2018-03-12 13:40:00,101.23,101.35,101.19,101.34,29160.0,88.5701,88.6751,88.5351,88.6663,29160.0
2018-03-12 13:50:00,101.32,101.32,101.16,101.17,25842.0,88.6488,88.6488,88.5088,88.5176,25842.0
2018-03-12 14:00:00,101.16,101.24,101.16,101.2,25735.0,88.5088,88.5788,88.5088,88.5438,25735.0
2018-03-12 14:10:00,101.19,101.2,101.12,101.2,31344.0,88.5351,88.5438,88.4738,88.5438,31344.0
2018-03-12 14:20:00,101.21,101.21,101.13,101.13,18798.0,88.5526,88.5526,88.4826,88.4826,18798.0
2018-03-12 14:30:00,101.15,101.21,101.13,101.21,26373.0,88.5001,88.5526,88.4826,88.5526,26373.0
2018-03-12 14:40:00,101.2,101.33,101.19,101.32,42573.0,88.5438,88.6576,88.5351,88.6488,42573.0
2018-03-12 14:50:00,101.33,101.34,101.23,101.29,33287.0,88.6576,88.6663,88.5701,88.6226,33287.0
2018-03-12 15:00:00,101.26,101.34,101.2,101.28,40684.0,88.5963,88.6663,88.5438,88.6138,40684.0
2018-03-12 15:10:00,101.28,101.39,101.27,101.37,35290.0,88.6138,88.7101,88.6051,88.6926,35290.0
2018-03-12 15:20:00,101.37,101.49,101.36,101.47,41620.0,88.6926,88.7976,88.6838,88.7801,41620.0
2018-03-12 15:30:00,101.47,101.58,101.46,101.54,50275.0,88.7801,88.8763,88.7713,88.8413,50275.0
2018-03-12 15:40:00,101.54,101.59,101.49,101.53,85130.0,88.8413,88.8851,88.7976,88.8326,85130.0
2018-03-12 15:50:00,101.52,101.52,101.22,101.22,316076.0,88.8238,88.8238,88.5613,88.5613,316076.0
2018-03-13 09:30:00,101.22,101.69,100.81,101.22,37239.0,88.5613,88.9726,88.2026,88.5613,37239.0
2018-03-13 09:40:00,101.2,101.25,101.08,101.13,12872.0,88.5438,88.5876,88.4389,88.4826,12872.0
2018-03-13 09:50:00,101.11,101.16,100.88,100.9,11692.0,88.4651,88.5088,88.2639,88.2814,11692.0
2018-03-13 10:00:00,100.9,100.92,100.73,100.92,16127.0,88.2814,88.2989,88.1326,88.2989,16127.0
2018-03-13 10:10:00,100.91,100.94,100.76,100.94,14480.0,88.2901,88.3164,88.1589,88.3164,14480.0
2018-03-13 10:20:00,100.94,101.0,100.75,100.8,27319.0,88.3164,88.3689,88.1501,88.1939,27319.0
2018-03-13 10:30:00,100.77,100.78,100.52,100.77,20003.0,88.1676,88.1764,87.9489,88.1676,20003.0
2018-03-13 10:40:00,100.76,101.05,100.76,100.96,8419.0,88.1589,88.4126,88.1589,88.3339,8419.0
2018-03-13 10:50:00,100.96,101.18,100.89,100.89,18836.0,88.3339,88.5263,88.2726,88.2726,18836.0
2018-03-13 11:00:00,100.89,101.08,100.83,101.0,25440.0,88.2726,88.4389,88.2201,88.3689,25440.0
2018-03-13 11:10:00,100.98,100.98,100.86,100.92,10930.0,88.3514,88.3514,88.2464,88.2989,10930.0
2018-03-13 11:20:00,100.93,100.96,100.79,100.79,7352.0,88.3076,88.3339,88.1851,88.1851,7352.0
2018-03-13 11:30:00,100.83,100.88,100.59,100.6,13496.0,88.2201,88.2639,88.0101,88.0189,13496.0
2018-03-13 11:40:00,100.63,100.83,100.61,100.71,41142.0,88.0451,88.2201,88.0276,88.1151,41142.0
2018-03-13 11:50:00,100.71,100.71,100.52,100.52,15392.0,88.1151,88.1151,87.9489,87.9489,15392.0
2018-03-13 12:00:00,100.55,100.58,100.29,100.44,15356.0,87.9751,88.0014,87.7476,87.8789,15356.0
2018-03-13 12:10:00,100.39,100.62,100.39,100.57,6463.0,87.8351,88.0364,87.8351,87.9926,6463.0
2018-03-13 12:20:00,100.59,100.6,100.46,100.52,17330.0,88.0101,88.0189,87.8964,87.9489,17330.0
2018-03-13 12:30:00,100.56,100.62,100.54,100.55,15606.0,87.9839,88.0364,87.9664,87.9751,15606.0
2018-03-13 12:40:00,100.55,100.67,100.51,100.62,14096.0,87.9751,88.0801,87.9401,88.0364,14096.0
2018-03-13 12:50:00,100.63,100.65,100.52,100.52,15793.0,88.0451,88.0626,87.9489,87.9489,15793.0
2018-03-13 13:00:00,100.51,100.6,100.5,100.52,9314.0,87.9401,88.0189,87.9314,87.9489,9314.0
2018-03-13 13:10:00,100.51,100.56,100.47,100.47,12093.0,87.9401,87.9839,87.9051,87.9051,12093.0
2018-03-13 13:20:00,100.47,100.48,100.4,100.42,7841.0,87.9051,87.9139,87.8439,87.8614,7841.0
2018-03-13 13:30:00,100.43,100.55,100.4,100.55,29711.0,87.8701,87.9751,87.8439,87.9751,29711.0
2018-03-13 13:40:00,100.55,100.58,100.42,100.46,24796.0,87.9751,88.0014,87.8614,87.8964,24796.0
2018-03-13 13:50:00,100.44,100.49,100.43,100.49,6065.0,87.8789,87.9226,87.8701,87.9226,6065.0
2018-03-13 14:00:00,100.46,100.57,100.45,100.54,9614.0,87.8964,87.9926,87.8876,87.9664,9614.0
2018-03-13 14:10:00,100.52,100.56,100.37,100.44,12120.0,87.9489,87.9839,87.8176,87.8789,12120.0
2018-03-13 14:20:00,100.44,100.47,100.35,100.38,7931.0,87.8789,87.9051,87.8001,87.8264,7931.0
2018-03-13 14:30:00,100.39,100.46,100.35,100.38,21927.0,87.8351,87.8964,87.8001,87.8264,21927.0
2018-03-13 14:40:00,100.39,100.4,100.27,100.34,12300.0,87.8351,87.8439,87.7302,87.7914,12300.0
2018-03-13 14:50:00,100.33,100.35,100.25,100.32,12968.0,87.7826,87.8001,87.7127,87.7739,12968.0
2018-03-13 15:00:00,100.31,100.34,100.16,100.19,29612.0,87.7651,87.7914,87.6339,87.6602,29612.0
2018-03-13 15:10:00,100.2,100.26,99.99,100.21,32892.0,87.6689,87.7214,87.4852,87.6777,32892.0
2018-03-13 15:20:00,100.2,100.4,100.13,100.33,73057.0,87.6689,87.8439,87.6077,87.7826,73057.0
2018-03-13 15:30:00,100.32,100.45,100.25,100.29,27683.0,87.7739,87.8876,87.7127,87.7476,27683.0
2018-03-13 15:40:00,100.27,100.29,100.12,100.14,43592.0,87.7302,87.7476,87.5989,87.6164,43592.0
2018-03-13 15:50:00,100.16,100.56,100.15,100.41,193730.0,87.6339,87.9839,87.6252,87.8526,193730.0
2018-03-14 09:30:00,100.39,100.98,99.85,100.49,25505.0,87.8351,88.3514,87.3627,87.9226,25505.0
2018-03-14 09:40:00,100.5,100.68,100.45,100.45,13601.0,87.9314,88.0889,87.8876,87.8876,13601.0
2018-03-14 09:50:00,100.45,100.68,100.41,100.61,14312.0,87.8876,88.0889,87.8526,88.0276,14312.0
2018-03-14 10:00:00,100.69,100.84,100.65,100.7,42998.0,88.0976,88.2289,88.0626,88.1064,42998.0
2018-03-14 10:10:00,100.7,100.71,100.42,100.45,12118.0,88.1064,88.1151,87.8614,87.8876,12118.0
2018-03-14 10:20:00,100.42,100.55,100.4,100.53,8642.0,87.8614,87.9751,87.8439,87.9576,8642.0
2018-03-14 10:30:00,100.53,100.56,100.4,100.53,8150.0,87.9576,87.9839,87.8439,87.9576,8150.0
2018-03-14 10:40:00,100.55,100.71,100.54,100.7,25000.0,87.9751,88.1151,87.9664,88.1064,25000.0
2018-03-14 10:50:00,100.71,100.8,100.6,100.65,10431.0,88.1151,88.1939,88.0189,88.0626,10431.0
2018-03-14 11:00:00,100.65,100.67,100.46,100.5,6057.0,88.0626,88.0801,87.8964,87.9314,6057.0
2018-03-14 11:10:00,100.49,100.53,100.39,100.53,10390.0,87.9226,87.9576,87.8351,87.9576,10390.0
2018-03-14 11:20:00,100.54,100.6,100.48,100.58,6570.0,87.9664,88.0189,87.9139,88.0014,6570.0
2018-03-14 11:30:00,100.57,100.61,100.17,100.26,58393.0,87.9926,88.0276,87.6427,87.7214,58393.0
2018-03-14 11:40:00,100.24,100.49,100.23,100.38,23761.0,87.7039,87.9226,87.6952,87.8264,23761.0
2018-03-14 11:50:00,100.39,100.49,100.25,100.25,10626.0,87.8351,87.9226,87.7127,87.7127,10626.0
2018-03-14 12:00:00,100.3,100.31,100.2,100.21,14315.0,87.7564,87.7651,87.6689,87.6777,14315.0
2018-03-14 12:10:00,100.25,100.31,100.21,100.25,32973.0,87.7127,87.7651,87.6777,87.7127,32973.0
2018-03-14 12:20:00,100.24,100.29,100.21,100.24,11907.0,87.7039,87.7476,87.6777,87.7039,11907.0
2018-03-14 12:30:00,100.3,100.45,100.23,100.29,18135.0,87.7564,87.8876,87.6952,87.7476,18135.0
2018-03-14 12:40:00,100.33,100.43,100.26,100.29,9747.0,87.7826,87.8701,87.7214,87.7476,9747.0
2018-03-14 12:50:00,100.3,100.36,100.25,100.35,6457.0,87.7564,87.8089,87.7127,87.8001,6457.0
2018-03-14 13:00:00,100.36,100.36,100.17,100.25,8447.0,87.8089,87.8089,87.6427,87.7127,8447.0
2018-03-14 13:10:00,100.27,100.4,100.18,100.4,8587.0,87.7302,87.8439,87.6514,87.8439,8587.0
2018-03-14 13:20:00,100.41,100.44,100.33,100.33,9465.0,87.8526,87.8789,87.7826,87.7826,9465.0
2018-03-14 13:30:00,100.39,100.53,100.39,100.51,11400.0,87.8351,87.9576,87.8351,87.9401,11400.0
2018-03-14 13:40:00,100.53,100.68,100.51,100.68,6977.0,87.9576,88.0889,87.9401,88.0889,6977.0
2018-03-14 13:50:00,100.68,100.81,100.67,100.75,8004.0,88.0889,88.2026,88.0801,88.1501,8004.0
2018-03-14 14:00:00,100.76,100.77,100.67,100.75,36292.0,88.1589,88.1676,88.0801,88.1501,36292.0
2018-03-14 14:10:00,100.75,100.77,100.7,100.7,27792.0,88.1501,88.1676,88.1064,88.1064,27792.0
2018-03-14 14:20:00,100.71,100.76,100.7,100.76,15608.0,88.1151,88.1589,88.1064,88.1589,15608.0
2018-03-14 14:30:00,100.74,100.8,100.5,100.52,17709.0,88.1414,88.1939,87.9314,87.9489,17709.0
2018-03-14 14:40:00,100.51,100.51,100.3,100.41,11010.0,87.9401,87.9401,87.7564,87.8526,11010.0
2018-03-14 14:50:00,100.42,100.52,100.38,100.42,40927.0,87.8614,87.9489,87.8264,87.8614,40927.0
2018-03-14 15:00:00,100.47,100.52,100.39,100.39,13060.0,87.9051,87.9489,87.8351,87.8351,13060.0
2018-03-14 15:10:00,100.37,100.48,100.22,100.32,20625.0,87.8176,87.9139,87.6864,87.7739,20625.0
2018-03-14 15:20:00,100.35,100.44,100.23,100.34,22223.0,87.8001,87.8789,87.6952,87.7914,22223.0
2018-03-14 15:30:00,100.36,100.37,100.24,100.33,34187.0,87.8089,87.8176,87.7039,87.7826,34187.0
2018-03-14 15:40:00,100.32,100.41,100.2,100.4,55158.0,87.7739,87.8526,87.6689,87.8439,55158.0
2018-03-14 15:50:00,100.39,100.44,100.25,100.34,100398.0,87.8351,87.8789,87.7127,87.7914,100398.0
2018-03-15 09:30:00,100.39,100.39,99.91,100.05,23927.0,88.1159,88.1159,87.6946,87.8175,23927.0
2018-03-15 09:40:00,100.05,100.15,99.85,99.85,10204.0,87.8175,87.9053,87.642,87.642,10204.0
2018-03-15 09:50:00,99.91,100.03,99.88,99.91,13077.0,87.6946,87.8,87.6683,87.6946,13077.0
2018-03-15 10:00:00,99.96,100.23,99.94,100.19,8311.0,87.7385,87.9755,87.721,87.9404,8311.0
2018-03-15 10:10:00,100.18,100.29,100.18,100.22,4477.0,87.9316,88.0282,87.9316,87.9667,4477.0
2018-03-15 10:20:00,100.21,100.29,100.17,100.25,8970.0,87.9579,88.0282,87.9228,87.9931,8970.0
2018-03-15 10:30:00,100.25,100.29,100.09,100.09,9937.0,87.9931,88.0282,87.8526,87.8526,9937.0
2018-03-15 10:40:00,100.1,100.2,100.08,100.17,5515.0,87.8614,87.9492,87.8438,87.9228,5515.0
2018-03-15 10:50:00,100.17,100.36,100.09,100.33,8040.0,87.9228,88.0896,87.8526,88.0633,8040.0
2018-03-15 11:00:00,100.38,100.68,100.37,100.56,10750.0,88.1072,88.3705,88.0984,88.2652,10750.0
2018-03-15 11:10:00,100.56,100.62,100.49,100.59,6999.0,88.2652,88.3178,88.2037,88.2915,6999.0
2018-03-15 11:20:00,100.59,100.97,100.59,100.97,12500.0,88.2915,88.625,88.2915,88.625,12500.0
2018-03-15 11:30:00,100.97,101.05,100.69,100.71,35582.0,88.625,88.6952,88.3793,88.3968,35582.0
2018-03-15 11:40:00,100.7,100.9,100.69,100.79,12587.0,88.388,88.5636,88.3793,88.467,12587.0
2018-03-15 11:50:00,100.77,100.82,100.61,100.65,8135.0,88.4495,88.4934,88.309,88.3441,8135.0
2018-03-15 12:00:00,100.64,100.74,100.6,100.64,7042.0,88.3354,88.4231,88.3003,88.3354,7042.0
2018-03-15 12:10:00,100.7,100.71,100.52,100.57,5184.0,88.388,88.3968,88.23,88.2739,5184.0
2018-03-15 12:20:00,100.59,100.67,100.58,100.65,4183.0,88.2915,88.3617,88.2827,88.3441,4183.0
2018-03-15 12:30:00,100.66,100.67,100.5,100.56,4410.0,88.3529,88.3617,88.2125,88.2652,4410.0
2018-03-15 12:40:00,100.53,100.64,100.5,100.5,3920.0,88.2388,88.3354,88.2125,88.2125,3920.0
2018-03-15 12:50:00,100.56,100.6,100.48,100.55,9945.0,88.2652,88.3003,88.1949,88.2564,9945.0
2018-03-15 13:00:00,100.54,100.6,100.5,100.59,7625.0,88.2476,88.3003,88.2125,88.2915,7625.0
2018-03-15 13:10:00,100.59,100.59,100.41,100.43,3600.0,88.2915,88.2915,88.1335,88.151,3600.0
2018-03-15 13:20:00,100.44,100.51,100.43,100.48,9550.0,88.1598,88.2213,88.151,88.1949,9550.0
2018-03-15 13:30:00,100.47,100.51,100.43,100.48,6675.0,88.1862,88.2213,88.151,88.1949,6675.0
2018-03-15 13:40:00,100.5,100.5,100.24,100.26,9342.0,88.2125,88.2125,87.9843,88.0018,9342.0
2018-03-15 13:50:00,100.28,100.28,100.03,100.06,7404.0,88.0194,88.0194,87.8,87.8263,7404.0
2018-03-15 14:00:00,100.06,100.18,99.99,100.18,6970.0,87.8263,87.9316,87.7648,87.9316,6970.0
2018-03-15 14:10:00,100.16,100.19,100.1,100.18,5386.0,87.9141,87.9404,87.8614,87.9316,5386.0
2018-03-15 14:20:00,100.16,100.17,100.03,100.03,7219.0,87.9141,87.9228,87.8,87.8,7219.0
2018-03-15 14:30:00,100.08,100.19,100.07,100.11,11533.0,87.8438,87.9404,87.8351,87.8702,11533.0
2018-03-15 14:40:00,100.11,100.15,100.06,100.08,6806.0,87.8702,87.9053,87.8263,87.8438,6806.0
2018-03-15 14:50:00,100.1,100.27,100.07,100.26,10301.0,87.8614,88.0106,87.8351,88.0018,10301.0
2018-03-15 15:00:00,100.26,100.27,100.16,100.25,6500.0,88.0018,88.0106,87.9141,87.9931,6500.0
2018-03-15 15:10:00,100.23,100.29,100.18,100.24,9328.0,87.9755,88.0282,87.9316,87.9843,9328.0
2018-03-15 15:20:00,100.26,100.4,100.26,100.36,10624.0,88.0018,88.1247,88.0018,88.0896,10624.0
2018-03-15 15:30:00,100.36,100.36,100.22,100.22,17961.0,88.0896,88.0896,87.9667,87.9667,17961.0
2018-03-15 15:40:00,100.23,100.31,100.2,100.3,20249.0,87.9755,88.0457,87.9492,88.0369,20249.0
2018-03-15 15:50:00,100.3,100.3,100.1,100.11,167230.0,88.0369,88.0369,87.8614,87.8702,167230.0
2018-03-16 09:30:00,100.28,100.71,100.28,100.69,193209.0,88.0194,88.3968,88.0194,88.3793,193209.0
2018-03-16 09:40:00,100.59,100.73,100.43,100.53,8681.0,88.2915,88.4144,88.151,88.2388,8681.0
2018-03-16 09:50:00,100.61,100.61,100.26,100.26,7129.0,88.309,88.309,88.0018,88.0018,7129.0
2018-03-16 10:00:00,100.38,100.49,100.38,100.48,6011.0,88.1072,88.2037,88.1072,88.1949,6011.0
2018-03-16 10:10:00,100.45,100.49,100.39,100.46,5803.0,88.1686,88.2037,88.1159,88.1774,5803.0
2018-03-16 10:20:00,100.48,100.6,100.47,100.53,6447.0,88.1949,88.3003,88.1862,88.2388,6447.0
2018-03-16 10:30:00,100.53,100.58,100.5,100.56,5000.0,88.2388,88.2827,88.2125,88.2652,5000.0
2018-03-16 10:40:00,100.58,100.6,100.53,100.59,4762.0,88.2827,88.3003,88.2388,88.2915,4762.0
2018-03-16 10:50:00,100.62,100.83,100.62,100.83,9220.0,88.3178,88.5021,88.3178,88.5021,9220.0
2018-03-16 11:00:00,100.8,100.82,100.66,100.67,9983.0,88.4758,88.4934,88.3529,88.3617,9983.0
2018-03-16 11:10:00,100.67,100.75,100.61,100.75,6997.0,88.3617,88.4319,88.309,88.4319,6997.0
2018-03-16 11:20:00,100.75,100.78,100.67,100.75,10735.0,88.4319,88.4583,88.3617,88.4319,10735.0
2018-03-16 11:30:00,100.75,100.76,100.66,100.76,8117.0,88.4319,88.4407,88.3529,88.4407,8117.0
2018-03-16 11:40:00,100.75,100.77,100.61,100.61,12802.0,88.4319,88.4495,88.309,88.309,12802.0
2018-03-16 11:50:00,100.61,100.67,100.55,100.55,12707.0,88.309,88.3617,88.2564,88.2564,12707.0
2018-03-16 12:00:00,100.56,100.6,100.52,100.57,7417.0,88.2652,88.3003,88.23,88.2739,7417.0
2018-03-16 12:10:00,100.55,100.55,100.43,100.47,13031.0,88.2564,88.2564,88.151,88.1862,13031.0
2018-03-16 12:20:00,100.46,100.49,100.4,100.42,10503.0,88.1774,88.2037,88.1247,88.1423,10503.0
2018-03-16 12:30:00,100.46,100.55,100.37,100.5,24007.0,88.1774,88.2564,88.0984,88.2125,24007.0
2018-03-16 12:40:00,100.51,100.6,100.44,100.46,12974.0,88.2213,88.3003,88.1598,88.1774,12974.0
2018-03-16 12:50:00,100.46,100.57,100.44,100.54,8350.0,88.1774,88.2739,88.1598,88.2476,8350.0
2018-03-16 13:00:00,100.54,100.68,100.53,100.68,8433.0,88.2476,88.3705,88.2388,88.3705,8433.0
2018-03-16 13:10:00,100.7,100.73,100.67,100.69,7493.0,88.388,88.4144,88.3617,88.3793,7493.0
2018-03-16 13:20:00,100.69,100.72,100.61,100.63,8614.0,88.3793,88.4056,88.309,88.3266,8614.0
2018-03-16 13:30:00,100.6,100.63,100.55,100.55,14528.0,88.3003,88.3266,88.2564,88.2564,14528.0
2018-03-16 13:40:00,100.56,100.56,100.4,100.45,9480.0,88.2652,88.2652,88.1247,88.1686,9480.0
2018-03-16 13:50:00,100.42,100.54,100.42,100.53,5344.0,88.1423,88.2476,88.1423,88.2388,5344.0
2018-03-16 14:00:00,100.53,100.57,100.5,100.5,7920.0,88.2388,88.2739,88.2125,88.2125,7920.0
2018-03-16 14:10:00,100.49,100.6,100.48,100.59,6330.0,88.2037,88.3003,88.1949,88.2915,6330.0
2018-03-16 14:20:00,100.6,100.7,100.6,100.68,15162.0,88.3003,88.388,88.3003,88.3705,15162.0
2018-03-16 14:30:00,100.67,100.77,100.66,100.75,10835.0,88.3617,88.4495,88.3529,88.4319,10835.0
2018-03-16 14:40:00,100.75,100.76,100.72,100.73,7335.0,88.4319,88.4407,88.4056,88.4144,7335.0
2018-03-16 14:50:00,100.74,100.83,100.74,100.76,16387.0,88.4231,88.5021,88.4231,88.4407,16387.0
2018-03-16 15:00:00,100.75,100.79,100.72,100.75,10475.0,88.4319,88.467,88.4056,88.4319,10475.0
2018-03-16 15:10:00,100.75,100.75,100.68,100.69,17248.0,88.4319,88.4319,88.3705,88.3793,17248.0
2018-03-16 15:20:00,100.68,100.74,100.62,100.73,16352.0,88.3705,88.4231,88.3178,88.4144,16352.0
2018-03-16 15:30:00,100.72,100.77,100.7,100.76,26368.0,88.4056,88.4495,88.388,88.4407,26368.0
2018-03-16 15:40:00,100.75,100.83,100.73,100.79,40686.0,88.4319,88.5021,88.4144,88.467,40686.0
2018-03-16 15:50:00,100.79,100.88,100.61,100.61,114089.0,88.467,88.546,88.309,88.309,114089.0
2018-03-19 09:30:00,100.39,100.45,99.82,100.07,15520.0,88.1159,88.1686,87.6156,87.8351,15520.0
2018-03-19 09:40:00,100.24,100.3,100.07,100.13,8388.0,87.9843,88.0369,87.8351,87.8877,8388.0
2018-03-19 09:50:00,100.21,100.38,100.21,100.34,3200.0,87.9579,88.1072,87.9579,88.072,3200.0
2018-03-19 10:00:00,100.23,100.59,100.23,100.44,12163.0,87.9755,88.2915,87.9755,88.1598,12163.0
2018-03-19 10:10:00,100.37,100.63,100.33,100.62,13989.0,88.0984,88.3266,88.0633,88.3178,13989.0
2018-03-19 10:20:00,100.59,100.62,100.41,100.62,5533.0,88.2915,88.3178,88.1335,88.3178,5533.0
2018-03-19 10:30:00,100.68,100.7,100.54,100.58,7817.0,88.3705,88.388,88.2476,88.2827,7817.0
2018-03-19 10:40:00,100.58,100.65,100.51,100.54,5853.0,88.2827,88.3441,88.2213,88.2476,5853.0
2018-03-19 10:50:00,100.54,100.6,100.43,100.52,12823.0,88.2476,88.3003,88.151,88.23,12823.0
2018-03-19 11:00:00,100.47,100.47,100.3,100.3,7236.0,88.1862,88.1862,88.0369,88.0369,7236.0
2018-03-19 11:10:00,100.3,100.31,100.11,100.16,4064.0,88.0369,88.0457,87.8702,87.9141,4064.0
2018-03-19 11:20:00,100.1,100.23,100.04,100.18,8832.0,87.8614,87.9755,87.8087,87.9316,8832.0
2018-03-19 11:30:00,100.14,100.3,100.14,100.19,3837.0,87.8965,88.0369,87.8965,87.9404,3837.0
2018-03-19 11:40:00,100.19,100.28,100.09,100.11,4516.0,87.9404,88.0194,87.8526,87.8702,4516.0
2018-03-19 11:50:00,100.06,100.14,99.94,100.01,7063.0,87.8263,87.8965,87.721,87.7824,7063.0
2018-03-19 12:00:00,100.0,100.11,100.0,100.06,7361.0,87.7736,87.8702,87.7736,87.8263,7361.0
2018-03-19 12:10:00,100.06,100.08,99.8,99.8,9943.0,87.8263,87.8438,87.5981,87.5981,9943.0
2018-03-19 12:20:00,99.8,99.94,99.76,99.9,8020.0,87.5981,87.721,87.563,87.6858,8020.0
2018-03-19 12:30:00,99.95,100.02,99.84,99.89,9108.0,87.7297,87.7912,87.6332,87.6771,9108.0
2018-03-19 12:40:00,99.87,99.87,99.69,99.79,2510.0,87.6595,87.6595,87.5015,87.5893,2510.0
2018-03-19 12:50:00,99.74,99.9,99.74,99.82,3538.0,87.5454,87.6858,87.5454,87.6156,3538.0
2018-03-19 13:00:00,99.85,99.85,99.52,99.52,5831.0,87.642,87.642,87.3523,87.3523,5831.0
2018-03-19 13:10:00,99.5,99.63,99.45,99.56,2896.0,87.3348,87.4489,87.2909,87.3874,2896.0
2018-03-19 13:20:00,99.58,99.58,99.42,99.48,5202.0,87.405,87.405,87.2645,87.3172,5202.0
2018-03-19 13:30:00,99.53,99.61,99.42,99.61,3983.0,87.3611,87.4313,87.2645,87.4313,3983.0
2018-03-19 13:40:00,99.56,99.64,99.53,99.62,11906.0,87.3874,87.4576,87.3611,87.4401,11906.0
2018-03-19 13:50:00,99.59,99.71,99.54,99.7,17730.0,87.4137,87.5191,87.3699,87.5103,17730.0
2018-03-19 14:00:00,99.68,99.75,99.65,99.65,12846.0,87.4927,87.5542,87.4664,87.4664,12846.0
2018-03-19 14:10:00,99.64,99.71,99.6,99.65,8885.0,87.4576,87.5191,87.4225,87.4664,8885.0
2018-03-19 14:20:00,99.63,99.68,99.5,99.68,6733.0,87.4489,87.4927,87.3348,87.4927,6733.0
2018-03-19 14:30:00,99.62,99.66,99.42,99.45,11239.0,87.4401,87.4752,87.2645,87.2909,11239.0
2018-03-19 14:40:00,99.44,99.66,99.38,99.61,11716.0,87.2821,87.4752,87.2294,87.4313,11716.0
2018-03-19 14:50:00,99.58,99.84,99.55,99.8,9467.0,87.405,87.6332,87.3786,87.5981,9467.0
2018-03-19 15:00:00,99.77,99.86,99.65,99.74,12318.0,87.5717,87.6507,87.4664,87.5454,12318.0
2018-03-19 15:10:00,99.69,99.95,99.64,99.91,9777.0,87.5015,87.7297,87.4576,87.6946,9777.0
2018-03-19 15:20:00,99.95,100.02,99.86,99.91,14470.0,87.7297,87.7912,87.6507,87.6946,14470.0
2018-03-19 15:30:00,99.91,99.96,99.82,99.94,20863.0,87.6946,87.7385,87.6156,87.721,20863.0
2018-03-19 15:40:00,99.95,100.05,99.84,99.96,31893.0,87.7297,87.8175,87.6332,87.7385,31893.0
2018-03-19 15:50:00,99.96,100.24,99.9,100.07,78050.0,87.7385,87.9843,87.6858,87.8351,78050.0
2018-03-20 09:30:00,100.34,100.43,100.15,100.23,13768.0,88.072,88.151,87.9053,87.9755,13768.0
2018-03-20 09:40:00,100.31,100.49,100.25,100.31,13890.0,88.0457,88.2037,87.9931,88.0457,13890.0
2018-03-20 09:50:00,100.38,100.39,100.18,100.2,4921.0,88.1072,88.1159,87.9316,87.9492,4921.0
2018-03-20 10:00:00,100.12,100.22,100.08,100.09,17519.0,87.8789,87.9667,87.8438,87.8526,17519.0
2018-03-20 10:10:00,100.09,100.11,99.85,100.09,16678.0,87.8526,87.8702,87.642,87.8526,16678.0
2018-03-20 10:20:00,100.09,100.38,100.04,100.38,14858.0,87.8526,88.1072,87.8087,88.1072,14858.0
2018-03-20 10:30:00,100.42,100.58,100.41,100.5,12826.0,88.1423,88.2827,88.1335,88.2125,12826.0
2018-03-20 10:40:00,100.53,100.56,100.39,100.45,8477.0,88.2388,88.2652,88.1159,88.1686,8477.0
2018-03-20 10:50:00,100.44,100.6,100.44,100.58,5737.0,88.1598,88.3003,88.1598,88.2827,5737.0
2018-03-20 11:00:00,100.6,100.63,100.54,100.61,7601.0,88.3003,88.3266,88.2476,88.309,7601.0
2018-03-20 11:10:00,100.61,100.74,100.59,100.7,31499.0,88.309,88.4231,88.2915,88.388,31499.0
2018-03-20 11:20:00,100.72,100.74,100.49,100.49,12495.0,88.4056,88.4231,88.2037,88.2037,12495.0
2018-03-20 11:30:00,100.5,100.61,100.44,100.58,21833.0,88.2125,88.309,88.1598,88.2827,21833.0
2018-03-20 11:40:00,100.55,100.58,100.3,100.3,17242.0,88.2564,88.2827,88.0369,88.0369,17242.0
2018-03-20 11:50:00,100.33,100.59,100.29,100.59,25212.0,88.0633,88.2915,88.0282,88.2915,25212.0
2018-03-20 12:00:00,100.56,100.59,100.45,100.5,8741.0,88.2652,88.2915,88.1686,88.2125,8741.0
2018-03-20 12:10:00,100.52,100.6,100.48,100.59,6084.0,88.23,88.3003,88.1949,88.2915,6084.0
2018-03-20 12:20:00,100.62,100.77,100.62,100.77,5427.0,88.3178,88.4495,88.3178,88.4495,5427.0
2018-03-20 12:30:00,100.73,100.78,100.63,100.64,5441.0,88.4144,88.4583,88.3266,88.3354,5441.0
2018-03-20 12:40:00,100.66,100.69,100.55,100.6,32357.0,88.3529,88.3793,88.2564,88.3003,32357.0
2018-03-20 12:50:00,100.58,100.58,100.43,100.5,21029.0,88.2827,88.2827,88.151,88.2125,21029.0
2018-03-20 13:00:00,100.46,100.5,100.29,100.29,6104.0,88.1774,88.2125,88.0282,88.0282,6104.0
2018-03-20 13:10:00,100.3,100.34,100.27,100.29,5874.0,88.0369,88.072,88.0106,88.0282,5874.0
2018-03-20 13:20:00,100.26,100.39,100.23,100.39,37284.0,88.0018,88.1159,87.9755,88.1159,37284.0
2018-03-20 13:30:00,100.37,100.45,100.35,100.36,5000.0,88.0984,88.1686,88.0808,88.0896,5000.0
2018-03-20 13:40:00,100.38,100.41,100.31,100.36,6177.0,88.1072,88.1335,88.0457,88.0896,6177.0
2018-03-20 13:50:00,100.4,100.56,100.4,100.55,7898.0,88.1247,88.2652,88.1247,88.2564,7898.0
2018-03-20 14:00:00,100.55,100.68,100.48,100.66,8259.0,88.2564,88.3705,88.1949,88.3529,8259.0
2018-03-20 14:10:00,100.63,100.7,100.61,100.69,5963.0,88.3266,88.388,88.309,88.3793,5963.0
2018-03-20 14:20:00,100.71,100.72,100.66,100.72,12037.0,88.3968,88.4056,88.3529,88.4056,12037.0
2018-03-20 14:30:00,100.72,100.75,100.67,100.75,6666.0,88.4056,88.4319,88.3617,88.4319,6666.0
2018-03-20 14:40:00,100.75,100.85,100.72,100.85,5370.0,88.4319,88.5197,88.4056,88.5197,5370.0
2018-03-20 14:50:00,100.86,100.88,100.77,100.86,6266.0,88.5285,88.546,88.4495,88.5285,6266.0
2018-03-20 15:00:00,100.82,101.05,100.82,100.97,6608.0,88.4934,88.6952,88.4934,88.625,6608.0
2018-03-20 15:10:00,100.97,101.0,100.86,100.95,22610.0,88.625,88.6514,88.5285,88.6075,22610.0
2018-03-20 15:20:00,100.96,100.99,100.91,100.94,6320.0,88.6162,88.6426,88.5724,88.5987,6320.0
2018-03-20 15:30:00,100.94,100.99,100.9,100.96,46460.0,88.5987,88.6426,88.5636,88.6162,46460.0
2018-03-20 15:40:00,100.97,101.05,100.87,101.04,56891.0,88.625,88.6952,88.5372,88.6865,56891.0
2018-03-20 15:50:00,101.02,101.02,100.79,100.93,95425.0,88.6689,88.6689,88.467,88.5899,95425.0
2018-03-21 09:30:00,101.11,101.11,100.58,100.92,19843.0,88.7479,88.7479,88.2827,88.5811,19843.0
2018-03-21 09:40:00,100.93,100.93,100.68,100.76,15987.0,88.5899,88.5899,88.3705,88.4407,15987.0
2018-03-21 09:50:00,100.74,100.98,100.73,100.81,7352.0,88.4231,88.6338,88.4144,88.4846,7352.0
2018-03-21 10:00:00,100.86,100.94,100.78,100.91,8401.0,88.5285,88.5987,88.4583,88.5724,8401.0
2018-03-21 10:10:00,100.94,101.15,100.89,101.06,10302.0,88.5987,88.783,88.5548,88.704,10302.0
2018-03-21 10:20:00,101.06,101.06,100.89,100.89,8533.0,88.704,88.704,88.5548,88.5548,8533.0
2018-03-21 10:30:00,100.93,100.93,100.73,100.85,10181.0,88.5899,88.5899,88.4144,88.5197,10181.0
2018-03-21 10:40:00,100.89,100.96,100.88,100.95,7058.0,88.5548,88.6162,88.546,88.6075,7058.0
2018-03-21 10:50:00,100.92,100.93,100.72,100.77,13200.0,88.5811,88.5899,88.4056,88.4495,13200.0
2018-03-21 11:00:00,100.77,100.91,100.76,100.9,16848.0,88.4495,88.5724,88.4407,88.5636,16848.0
2018-03-21 11:10:00,100.9,100.99,100.88,100.95,12417.0,88.5636,88.6426,88.546,88.6075,12417.0
2018-03-21 11:20:00,100.93,100.95,100.87,100.93,8603.0,88.5899,88.6075,88.5372,88.5899,8603.0
2018-03-21 11:30:00,100.93,101.1,100.92,101.1,7227.0,88.5899,88.7391,88.5811,88.7391,7227.0
2018-03-21 11:40:00,101.09,101.21,101.08,101.12,24048.0,88.7304,88.8357,88.7216,88.7567,24048.0
2018-03-21 11:50:00,101.13,101.34,101.12,101.29,15592.0,88.7655,88.9498,88.7567,88.9059,15592.0
2018-03-21 12:00:00,101.28,101.28,101.21,101.23,20934.0,88.8971,88.8971,88.8357,88.8532,20934.0
2018-03-21 12:10:00,101.21,101.22,100.8,101.03,58769.0,88.8357,88.8445,88.4758,88.6777,58769.0
2018-03-21 12:20:00,101.03,101.03,100.8,100.91,26667.0,88.6777,88.6777,88.4758,88.5724,26667.0
2018-03-21 12:30:00,100.9,100.92,100.81,100.92,29513.0,88.5636,88.5811,88.4846,88.5811,29513.0
2018-03-21 12:40:00,100.96,101.03,100.95,100.95,8454.0,88.6162,88.6777,88.6075,88.6075,8454.0
2018-03-21 12:50:00,100.98,101.12,100.96,101.12,7308.0,88.6338,88.7567,88.6162,88.7567,7308.0
2018-03-21 13:00:00,101.12,101.12,100.92,100.94,4331.0,88.7567,88.7567,88.5811,88.5987,4331.0
2018-03-21 13:10:00,100.9,100.93,100.77,100.89,45981.0,88.5636,88.5899,88.4495,88.5548,45981.0
2018-03-21 13:20:00,100.93,101.07,100.92,101.0,4958.0,88.5899,88.7128,88.5811,88.6514,4958.0
2018-03-21 13:30:00,101.01,101.01,100.91,100.92,4120.0,88.6601,88.6601,88.5724,88.5811,4120.0
2018-03-21 13:40:00,100.89,101.08,100.85,101.08,7505.0,88.5548,88.7216,88.5197,88.7216,7505.0
2018-03-21 13:50:00,101.07,101.15,101.06,101.15,7952.0,88.7128,88.783,88.704,88.783,7952.0
2018-03-21 14:00:00,101.17,101.74,100.96,101.33,31695.0,88.8006,89.3009,88.6162,88.941,31695.0
2018-03-21 14:10:00,101.29,101.39,101.18,101.25,13992.0,88.9059,88.9937,88.8093,88.8708,13992.0
2018-03-21 14:20:00,101.28,101.32,100.88,100.94,35057.0,88.8971,88.9322,88.546,88.5987,35057.0
2018-03-21 14:30:00,100.96,100.99,100.7,100.7,45906.0,88.6162,88.6426,88.388,88.388,45906.0
2018-03-21 14:40:00,100.7,100.86,100.63,100.67,11983.0,88.388,88.5285,88.3266,88.3617,11983.0
2018-03-21 14:50:00,100.68,100.81,100.48,100.8,25054.0,88.3705,88.4846,88.1949,88.4758,25054.0
2018-03-21 15:00:00,100.77,101.08,100.77,101.08,19223.0,88.4495,88.7216,88.4495,88.7216,19223.0
2018-03-21 15:10:00,101.08,101.15,100.95,101.02,26645.0,88.7216,88.783,88.6075,88.6689,26645.0
2018-03-21 15:20:00,100.99,101.06,100.84,100.86,18461.0,88.6426,88.704,88.5109,88.5285,18461.0
2018-03-21 15:30:00,100.86,100.95,100.74,100.9,39000.0,88.5285,88.6075,88.4231,88.5636,39000.0
2018-03-21 15:40:00,100.89,100.92,100.67,100.77,44418.0,88.5548,88.5811,88.3617,88.4495,44418.0
2018-03-21 15:50:00,100.76,100.77,100.57,100.57,45507.0,88.4407,88.4495,88.2739,88.2739,45507.0
2018-03-22 09:30:00,99.97,99.97,99.37,99.63,12133.0,87.7473,87.7473,87.2206,87.4489,12133.0
2018-03-22 09:40:00,99.54,99.73,99.46,99.73,12143.0,87.3699,87.5366,87.2996,87.5366,12143.0
2018-03-22 09:50:00,99.78,99.79,99.43,99.43,6205.0,87.5805,87.5893,87.2733,87.2733,6205.0
2018-03-22 10:00:00,99.41,99.51,99.3,99.46,11062.0,87.2558,87.3435,87.1592,87.2996,11062.0
2018-03-22 10:10:00,99.44,99.72,99.44,99.6,3840.0,87.2821,87.5279,87.2821,87.4225,3840.0
2018-03-22 10:20:00,99.52,99.52,99.36,99.4,8255.0,87.3523,87.3523,87.2119,87.247,8255.0
2018-03-22 10:30:00,99.36,99.52,99.34,99.5,10442.0,87.2119,87.3523,87.1943,87.3348,10442.0
2018-03-22 10:40:00,99.48,99.53,99.11,99.11,11251.0,87.3172,87.3611,86.9924,86.9924,11251.0
2018-03-22 10:50:00,99.12,99.19,98.89,98.96,20663.0,87.0012,87.0627,86.7993,86.8608,20663.0
2018-03-22 11:00:00,98.96,99.18,98.94,99.06,12930.0,86.8608,87.0539,86.8432,86.9485,12930.0
2018-03-22 11:10:00,99.07,99.17,99.05,99.17,9304.0,86.9573,87.0451,86.9398,87.0451,9304.0
2018-03-22 11:20:00,99.16,99.16,98.87,98.94,16736.0,87.0363,87.0363,86.7818,86.8432,16736.0
2018-03-22 11:30:00,98.95,99.02,98.55,98.6,20888.0,86.852,86.9134,86.5009,86.5448,20888.0
2018-03-22 11:40:00,98.61,98.64,98.35,98.38,32504.0,86.5536,86.5799,86.3254,86.3517,32504.0
2018-03-22 11:50:00,98.37,98.64,98.33,98.44,30599.0,86.3429,86.5799,86.3078,86.4043,30599.0
2018-03-22 12:00:00,98.45,98.6,98.33,98.58,9432.0,86.4131,86.5448,86.3078,86.5272,9432.0
2018-03-22 12:10:00,98.59,98.75,98.5,98.66,41862.0,86.536,86.6764,86.457,86.5975,41862.0
2018-03-22 12:20:00,98.71,98.93,98.62,98.89,37741.0,86.6413,86.8344,86.5623,86.7993,37741.0
2018-03-22 12:30:00,98.87,98.89,98.64,98.69,27296.0,86.7818,86.7993,86.5799,86.6238,27296.0
2018-03-22 12:40:00,98.69,98.69,98.42,98.58,23024.0,86.6238,86.6238,86.3868,86.5272,23024.0
2018-03-22 12:50:00,98.57,98.76,98.36,98.45,19230.0,86.5185,86.6852,86.3341,86.4131,19230.0
2018-03-22 13:00:00,98.43,98.44,98.21,98.39,35059.0,86.3956,86.4043,86.2025,86.3605,35059.0
2018-03-22 13:10:00,98.38,98.48,98.35,98.36,23319.0,86.3517,86.4395,86.3254,86.3341,23319.0
2018-03-22 13:20:00,98.36,98.85,98.32,98.78,34385.0,86.3341,86.7642,86.299,86.7028,34385.0
2018-03-22 13:30:00,98.81,98.83,98.57,98.8,64663.0,86.7291,86.7467,86.5185,86.7203,64663.0
2018-03-22 13:40:00,98.79,98.82,98.63,98.7,19282.0,86.7116,86.7379,86.5711,86.6326,19282.0
2018-03-22 13:50:00,98.71,98.82,98.68,98.82,14577.0,86.6413,86.7379,86.615,86.7379,14577.0
2018-03-22 14:00:00,98.79,98.82,98.49,98.54,40975.0,86.7116,86.7379,86.4482,86.4921,40975.0
2018-03-22 14:10:00,98.56,98.84,98.52,98.79,30217.0,86.5097,86.7554,86.4746,86.7116,30217.0
2018-03-22 14:20:00,98.79,98.8,98.59,98.63,25656.0,86.7116,86.7203,86.536,86.5711,25656.0
2018-03-22 14:30:00,98.64,98.79,98.49,98.79,19221.0,86.5799,86.7116,86.4482,86.7116,19221.0
2018-03-22 14:40:00,98.8,98.89,98.75,98.86,18803.0,86.7203,86.7993,86.6764,86.773,18803.0
2018-03-22 14:50:00,98.85,98.88,98.41,98.5,75578.0,86.7642,86.7906,86.378,86.457,75578.0
2018-03-22 15:00:00,98.48,98.72,98.4,98.42,22597.0,86.4395,86.6501,86.3692,86.3868,22597.0
2018-03-22 15:10:00,98.44,98.49,98.24,98.29,37452.0,86.4043,86.4482,86.2288,86.2727,37452.0
2018-03-22 15:20:00,98.3,98.56,98.28,98.33,69793.0,86.2815,86.5097,86.2639,86.3078,69793.0
2018-03-22 15:30:00,98.33,98.33,97.98,98.0,52710.0,86.3078,86.3078,86.0006,86.0181,52710.0
2018-03-22 15:40:00,97.99,98.01,97.56,97.69,75427.0,86.0094,86.0269,85.6319,85.746,75427.0
2018-03-22 15:50:00,97.68,97.89,97.41,97.52,210507.0,85.7373,85.9216,85.5003,85.5968,210507.0
2018-03-23 09:30:00,97.63,98.3,97.62,98.18,58587.0,85.6934,86.2815,85.6846,86.1761,58587.0
2018-03-23 09:40:00,98.1,98.1,97.25,97.4,24474.0,86.1059,86.1059,85.3598,85.4915,24474.0
2018-03-23 09:50:00,97.42,97.74,97.4,97.45,77535.0,85.5091,85.7899,85.4915,85.5354,77535.0
2018-03-23 10:00:00,97.47,97.69,97.37,97.51,21714.0,85.5529,85.746,85.4652,85.5881,21714.0
2018-03-23 10:10:00,97.47,97.62,97.17,97.17,19506.0,85.5529,85.6846,85.2896,85.2896,19506.0
2018-03-23 10:20:00,97.19,97.31,97.14,97.22,11599.0,85.3072,85.4125,85.2633,85.3335,11599.0
2018-03-23 10:30:00,97.28,97.39,97.26,97.31,12737.0,85.3862,85.4827,85.3686,85.4125,12737.0
2018-03-23 10:40:00,97.3,97.49,97.3,97.42,20869.0,85.4037,85.5705,85.4037,85.5091,20869.0
2018-03-23 10:50:00,97.37,97.48,97.3,97.47,21128.0,85.4652,85.5617,85.4037,85.5529,21128.0
2018-03-23 11:00:00,97.49,97.51,97.23,97.23,12415.0,85.5705,85.5881,85.3423,85.3423,12415.0
2018-03-23 11:10:00,97.24,97.24,97.0,97.09,19717.0,85.3511,85.3511,85.1404,85.2194,19717.0
2018-03-23 11:20:00,97.12,97.13,96.95,96.99,13975.0,85.2457,85.2545,85.0965,85.1316,13975.0
2018-03-23 11:30:00,96.99,97.07,96.81,96.81,17861.0,85.1316,85.2019,84.9736,84.9736,17861.0
2018-03-23 11:40:00,96.83,96.87,96.65,96.67,12871.0,84.9912,85.0263,84.8332,84.8508,12871.0
2018-03-23 11:50:00,96.69,96.69,96.37,96.37,19369.0,84.8683,84.8683,84.5874,84.5874,19369.0
2018-03-23 12:00:00,96.38,96.6,96.34,96.57,17832.0,84.5962,84.7893,84.5611,84.763,17832.0
2018-03-23 12:10:00,96.58,96.64,96.4,96.42,15332.0,84.7718,84.8244,84.6138,84.6313,15332.0
2018-03-23 12:20:00,96.45,96.81,96.45,96.81,25625.0,84.6577,84.9736,84.6577,84.9736,25625.0
2018-03-23 12:30:00,96.79,96.82,96.49,96.49,14832.0,84.9561,84.9824,84.6928,84.6928,14832.0
2018-03-23 12:40:00,96.52,96.57,96.41,96.49,14761.0,84.7191,84.763,84.6225,84.6928,14761.0
2018-03-23 12:50:00,96.5,96.63,96.48,96.52,11581.0,84.7015,84.8156,84.684,84.7191,11581.0
2018-03-23 13:00:00,96.5,96.8,96.44,96.8,26314.0,84.7015,84.9649,84.6489,84.9649,26314.0
2018-03-23 13:10:00,96.81,96.84,96.67,96.73,17573.0,84.9736,85.0,84.8508,84.9034,17573.0
2018-03-23 13:20:00,96.71,96.91,96.67,96.8,23573.0,84.8859,85.0614,84.8508,84.9649,23573.0
2018-03-23 13:30:00,96.86,96.91,96.72,96.72,11793.0,85.0175,85.0614,84.8946,84.8946,11793.0
2018-03-23 13:40:00,96.74,96.91,96.65,96.9,8143.0,84.9122,85.0614,84.8332,85.0526,8143.0
2018-03-23 13:50:00,96.95,97.1,96.9,97.03,20209.0,85.0965,85.2282,85.0526,85.1667,20209.0
2018-03-23 14:00:00,97.05,97.13,96.83,96.86,13894.0,85.1843,85.2545,84.9912,85.0175,13894.0
2018-03-23 14:10:00,96.88,96.88,96.56,96.58,16452.0,85.0351,85.0351,84.7542,84.7718,16452.0
2018-03-23 14:20:00,96.57,96.62,96.45,96.53,12879.0,84.763,84.8069,84.6577,84.7279,12879.0
2018-03-23 14:30:00,96.48,96.6,96.41,96.5,12439.0,84.684,84.7893,84.6225,84.7015,12439.0
2018-03-23 14:40:00,96.49,96.63,96.22,96.23,16213.0,84.6928,84.8156,84.4558,84.4646,16213.0
2018-03-23 14:50:00,96.23,96.27,95.71,95.77,26431.0,84.4646,84.4997,84.0081,84.0608,26431.0
2018-03-23 15:00:00,95.79,95.86,95.48,95.52,33848.0,84.0783,84.1398,83.8063,83.8414,33848.0
2018-03-23 15:10:00,95.55,95.95,95.5,95.75,28361.0,83.8677,84.2188,83.8238,84.0432,28361.0
2018-03-23 15:20:00,95.75,95.8,95.55,95.64,33249.0,84.0432,84.0871,83.8677,83.9467,33249.0
2018-03-23 15:30:00,95.61,95.61,95.28,95.44,61144.0,83.9204,83.9204,83.6307,83.7711,61144.0
2018-03-23 15:40:00,95.44,95.55,95.06,95.11,80944.0,83.7711,83.8677,83.4376,83.4815,80944.0
2018-03-23 15:50:00,95.11,95.11,94.84,94.85,192741.0,83.4815,83.4815,83.2445,83.2533,192741.0
2018-03-26 09:30:00,95.95,96.35,95.71,95.9,45279.0,84.2188,84.5699,84.0081,84.1749,45279.0
2018-03-26 09:40:00,95.93,96.11,95.67,96.0,51725.0,84.2012,84.3592,83.973,84.2627,51725.0
2018-03-26 09:50:00,95.98,95.98,95.78,95.78,17396.0,84.2451,84.2451,84.0696,84.0696,17396.0
2018-03-26 10:00:00,95.82,95.89,95.45,95.56,36804.0,84.1047,84.1661,83.7799,83.8765,36804.0
2018-03-26 10:10:00,95.61,95.62,95.31,95.43,15025.0,83.9204,83.9291,83.657,83.7624,15025.0
2018-03-26 10:20:00,95.47,95.58,95.42,95.43,18605.0,83.7975,83.894,83.7536,83.7624,18605.0
2018-03-26 10:30:00,95.42,95.44,95.26,95.41,11641.0,83.7536,83.7711,83.6131,83.7448,11641.0
2018-03-26 10:40:00,95.42,95.46,95.1,95.28,20529.0,83.7536,83.7887,83.4727,83.6307,20529.0
2018-03-26 10:50:00,95.31,95.44,95.14,95.15,8849.0,83.657,83.7711,83.5078,83.5166,8849.0
2018-03-26 11:00:00,95.12,95.2,94.78,94.81,41700.0,83.4903,83.5605,83.1918,83.2182,41700.0
2018-03-26 11:10:00,94.78,94.93,94.58,94.64,42816.0,83.1918,83.3235,83.0163,83.069,42816.0
2018-03-26 11:20:00,94.58,94.98,94.55,94.91,11975.0,83.0163,83.3674,82.99,83.3059,11975.0
2018-03-26 11:30:00,94.87,95.05,94.77,94.94,14713.0,83.2708,83.4288,83.1831,83.3323,14713.0
2018-03-26 11:40:00,94.92,95.12,94.91,94.94,14958.0,83.3147,83.4903,83.3059,83.3323,14958.0
2018-03-26 11:50:00,94.91,95.12,94.89,95.04,16530.0,83.3059,83.4903,83.2884,83.42,16530.0
2018-03-26 12:00:00,95.08,95.22,94.93,95.17,13817.0,83.4552,83.578,83.3235,83.5342,13817.0
2018-03-26 12:10:00,95.2,95.32,95.14,95.14,18998.0,83.5605,83.6658,83.5078,83.5078,18998.0
2018-03-26 12:20:00,95.14,95.32,95.13,95.19,17414.0,83.5078,83.6658,83.499,83.5517,17414.0
2018-03-26 12:30:00,95.18,95.59,95.17,95.48,76515.0,83.5429,83.9028,83.5342,83.8063,76515.0
2018-03-26 12:40:00,95.46,95.49,95.17,95.17,15328.0,83.7887,83.815,83.5342,83.5342,15328.0
2018-03-26 12:50:00,95.2,95.27,95.05,95.17,17962.0,83.5605,83.6219,83.4288,83.5342,17962.0
2018-03-26 13:00:00,95.16,95.44,95.15,95.35,19127.0,83.5254,83.7711,83.5166,83.6921,19127.0
2018-03-26 13:10:00,95.4,95.6,95.35,95.57,15409.0,83.736,83.9116,83.6921,83.8852,15409.0
2018-03-26 13:20:00,95.54,95.58,95.22,95.27,23395.0,83.8589,83.894,83.578,83.6219,23395.0
2018-03-26 13:30:00,95.25,95.34,95.09,95.27,44196.0,83.6044,83.6834,83.4639,83.6219,44196.0
2018-03-26 13:40:00,95.26,95.43,95.21,95.23,14925.0,83.6131,83.7624,83.5693,83.5868,14925.0
2018-03-26 13:50:00,95.22,95.27,94.99,95.17,20241.0,83.578,83.6219,83.3762,83.5342,20241.0
2018-03-26 14:00:00,95.21,95.42,95.14,95.34,21270.0,83.5693,83.7536,83.5078,83.6834,21270.0
2018-03-26 14:10:00,95.35,95.55,95.35,95.55,22621.0,83.6921,83.8677,83.6921,83.8677,22621.0
2018-03-26 14:20:00,95.55,95.64,95.44,95.6,35518.0,83.8677,83.9467,83.7711,83.9116,35518.0
2018-03-26 14:30:00,95.6,95.78,95.6,95.7,27383.0,83.9116,84.0696,83.9116,83.9994,27383.0
2018-03-26 14:40:00,95.69,95.76,95.58,95.61,15100.0,83.9906,84.052,83.894,83.9204,15100.0
2018-03-26 14:50:00,95.64,95.9,95.64,95.68,22617.0,83.9467,84.1749,83.9467,83.9818,22617.0
2018-03-26 15:00:00,95.68,96.06,95.62,96.06,45197.0,83.9818,84.3153,83.9291,84.3153,45197.0
2018-03-26 15:10:00,96.08,96.11,95.99,96.11,21407.0,84.3329,84.3592,84.2539,84.3592,21407.0
2018-03-26 15:20:00,96.11,96.15,95.98,96.13,27723.0,84.3592,84.3943,84.2451,84.3768,27723.0
2018-03-26 15:30:00,96.12,96.21,96.02,96.1,56110.0,84.368,84.447,84.2802,84.3504,56110.0
2018-03-26 15:40:00,96.1,96.17,96.06,96.15,84852.0,84.3504,84.4119,84.3153,84.3943,84852.0
2018-03-26 15:50:00,96.14,96.26,96.09,96.17,155847.0,84.3856,84.4909,84.3417,84.4119,155847.0
2018-03-27 09:30:00,96.54,96.79,96.27,96.47,20619.0,84.7367,84.9561,84.4997,84.6752,20619.0
2018-03-27 09:40:00,96.33,96.39,96.11,96.11,7974.0,84.5523,84.605,84.3592,84.3592,7974.0
2018-03-27 09:50:00,96.19,96.3,96.13,96.13,6600.0,84.4294,84.526,84.3768,84.3768,6600.0
2018-03-27 10:00:00,96.13,96.33,95.94,96.07,15747.0,84.3768,84.5523,84.21,84.3241,15747.0
2018-03-27 10:10:00,96.06,96.06,95.82,95.84,13699.0,84.3153,84.3153,84.1047,84.1222,13699.0
2018-03-27 10:20:00,95.82,96.03,95.77,95.95,50245.0,84.1047,84.289,84.0608,84.2188,50245.0
2018-03-27 10:30:00,96.03,96.21,95.84,96.08,23500.0,84.289,84.447,84.1222,84.3329,23500.0
2018-03-27 10:40:00,96.08,96.35,96.07,96.28,11720.0,84.3329,84.5699,84.3241,84.5084,11720.0
2018-03-27 10:50:00,96.28,96.33,96.07,96.1,17342.0,84.5084,84.5523,84.3241,84.3504,17342.0
2018-03-27 11:00:00,96.09,96.11,95.87,96.06,27597.0,84.3417,84.3592,84.1486,84.3153,27597.0
2018-03-27 11:10:00,96.07,96.22,96.06,96.18,10141.0,84.3241,84.4558,84.3153,84.4207,10141.0
2018-03-27 11:20:00,96.13,96.2,96.06,96.19,21718.0,84.3768,84.4382,84.3153,84.4294,21718.0
2018-03-27 11:30:00,96.22,96.4,96.17,96.37,20219.0,84.4558,84.6138,84.4119,84.5874,20219.0
2018-03-27 11:40:00,96.39,96.45,96.28,96.38,30145.0,84.605,84.6577,84.5084,84.5962,30145.0
2018-03-27 11:50:00,96.38,96.41,96.29,96.32,22205.0,84.5962,84.6225,84.5172,84.5435,22205.0
2018-03-27 12:00:00,96.31,96.4,96.17,96.21,21974.0,84.5348,84.6138,84.4119,84.447,21974.0
2018-03-27 12:10:00,96.2,96.3,96.2,96.3,10587.0,84.4382,84.526,84.4382,84.526,10587.0
2018-03-27 12:20:00,96.29,96.31,96.14,96.14,13814.0,84.5172,84.5348,84.3856,84.3856,13814.0
2018-03-27 12:30:00,96.15,96.17,95.95,96.04,9747.0,84.3943,84.4119,84.2188,84.2978,9747.0
2018-03-27 12:40:00,96.05,96.25,96.02,96.21,4907.0,84.3066,84.4821,84.2802,84.447,4907.0
2018-03-27 12:50:00,96.19,96.25,96.0,96.2,13410.0,84.4294,84.4821,84.2627,84.4382,13410.0
2018-03-27 13:00:00,96.25,96.26,96.2,96.22,22053.0,84.4821,84.4909,84.4382,84.4558,22053.0
2018-03-27 13:10:00,96.25,96.27,96.18,96.24,21748.0,84.4821,84.4997,84.4207,84.4733,21748.0
2018-03-27 13:20:00,96.25,96.28,96.12,96.19,9061.0,84.4821,84.5084,84.368,84.4294,9061.0
2018-03-27 13:30:00,96.21,96.26,96.01,96.05,8806.0,84.447,84.4909,84.2715,84.3066,8806.0
2018-03-27 13:40:00,96.06,96.19,95.99,96.02,8664.0,84.3153,84.4294,84.2539,84.2802,8664.0
2018-03-27 13:50:00,96.0,96.0,95.77,95.97,9862.0,84.2627,84.2627,84.0608,84.2363,9862.0
2018-03-27 14:00:00,95.99,96.03,95.78,95.87,10913.0,84.2539,84.289,84.0696,84.1486,10913.0
2018-03-27 14:10:00,95.86,96.18,95.84,96.13,15683.0,84.1398,84.4207,84.1222,84.3768,15683.0
2018-03-27 14:20:00,96.12,96.12,95.7,95.77,17126.0,84.368,84.368,83.9994,84.0608,17126.0
2018-03-27 14:30:00,95.77,95.97,95.7,95.97,11250.0,84.0608,84.2363,83.9994,84.2363,11250.0
2018-03-27 14:40:00,95.98,96.07,95.65,95.66,13357.0,84.2451,84.3241,83.9555,83.9642,13357.0
2018-03-27 14:50:00,95.69,95.74,95.41,95.45,11544.0,83.9906,84.0345,83.7448,83.7799,11544.0
2018-03-27 15:00:00,95.46,95.49,94.84,95.15,27835.0,83.7887,83.815,83.2445,83.5166,27835.0
2018-03-27 15:10:00,95.16,95.32,94.99,95.28,26964.0,83.5254,83.6658,83.3762,83.6307,26964.0
2018-03-27 15:20:00,95.23,95.23,94.72,94.77,25545.0,83.5868,83.5868,83.1392,83.1831,25545.0
2018-03-27 15:30:00,94.75,94.75,94.17,94.7,41159.0,83.1655,83.1655,82.6564,83.1216,41159.0
2018-03-27 15:40:00,94.69,94.69,94.08,94.24,56716.0,83.1128,83.1128,82.5774,82.7179,56716.0
2018-03-27 15:50:00,94.22,94.77,94.22,94.67,169050.0,82.7003,83.1831,82.7003,83.0953,169050.0
2018-03-28 09:30:00,94.86,95.02,94.65,94.68,22238.0,83.2621,83.4025,83.0777,83.1041,22238.0
2018-03-28 09:40:00,94.59,94.92,94.41,94.92,15346.0,83.0251,83.3147,82.8671,83.3147,15346.0
2018-03-28 09:50:00,94.78,95.04,94.74,95.04,12556.0,83.1918,83.42,83.1567,83.42,12556.0
2018-03-28 10:00:00,95.11,95.16,94.82,95.06,54932.0,83.4815,83.5254,83.2269,83.4376,54932.0
2018-03-28 10:10:00,95.04,95.04,94.58,94.64,6611.0,83.42,83.42,83.0163,83.069,6611.0
2018-03-28 10:20:00,94.69,94.79,94.42,94.42,6198.0,83.1128,83.2006,82.8759,82.8759,6198.0
2018-03-28 10:30:00,94.57,94.64,94.24,94.24,11605.0,83.0075,83.069,82.7179,82.7179,11605.0
2018-03-28 10:40:00,94.25,94.25,93.95,94.1,14553.0,82.7266,82.7266,82.4633,82.595,14553.0
2018-03-28 10:50:00,94.08,94.43,94.05,94.43,10689.0,82.5774,82.8846,82.5511,82.8846,10689.0
2018-03-28 11:00:00,94.45,94.91,94.45,94.89,12834.0,82.9022,83.3059,82.9022,83.2884,12834.0
2018-03-28 11:10:00,94.9,94.98,94.65,94.91,80104.0,83.2972,83.3674,83.0777,83.3059,80104.0
2018-03-28 11:20:00,94.84,94.85,94.6,94.73,12156.0,83.2445,83.2533,83.0338,83.1479,12156.0
2018-03-28 11:30:00,94.66,94.99,94.49,94.84,36406.0,83.0865,83.3762,82.9373,83.2445,36406.0
2018-03-28 11:40:00,94.88,95.11,94.84,94.99,67769.0,83.2796,83.4815,83.2445,83.3762,67769.0
2018-03-28 11:50:00,94.97,95.27,94.9,95.06,65020.0,83.3586,83.6219,83.2972,83.4376,65020.0
2018-03-28 12:00:00,95.1,95.25,95.04,95.25,11537.0,83.4727,83.6044,83.42,83.6044,11537.0
2018-03-28 12:10:00,95.26,95.95,95.25,95.92,27005.0,83.6131,84.2188,83.6044,84.1925,27005.0
2018-03-28 12:20:00,96.0,96.01,95.53,95.58,31955.0,84.2627,84.2715,83.8501,83.894,31955.0
2018-03-28 12:30:00,95.64,95.64,95.4,95.62,10024.0,83.9467,83.9467,83.736,83.9291,10024.0
2018-03-28 12:40:00,95.64,95.86,95.5,95.55,8755.0,83.9467,84.1398,83.8238,83.8677,8755.0
2018-03-28 12:50:00,95.54,95.6,95.21,95.21,7649.0,83.8589,83.9116,83.5693,83.5693,7649.0
2018-03-28 13:00:00,95.25,95.43,95.04,95.43,12167.0,83.6044,83.7624,83.42,83.7624,12167.0
2018-03-28 13:10:00,95.43,95.46,95.16,95.2,13673.0,83.7624,83.7887,83.5254,83.5605,13673.0
2018-03-28 13:20:00,95.23,95.63,95.22,95.57,11999.0,83.5868,83.9379,83.578,83.8852,11999.0
2018-03-28 13:30:00,95.6,95.63,95.41,95.63,44993.0,83.9116,83.9379,83.7448,83.9379,44993.0
2018-03-28 13:40:00,95.64,95.93,95.54,95.9,13396.0,83.9467,84.2012,83.8589,84.1749,13396.0
2018-03-28 13:50:00,95.79,95.82,95.64,95.72,11896.0,84.0783,84.1047,83.9467,84.0169,11896.0
2018-03-28 14:00:00,95.75,95.8,95.41,95.45,27478.0,84.0432,84.0871,83.7448,83.7799,27478.0
2018-03-28 14:10:00,95.43,95.74,95.28,95.54,18449.0,83.7624,84.0345,83.6307,83.8589,18449.0
2018-03-28 14:20:00,95.54,95.66,95.1,95.19,64714.0,83.8589,83.9642,83.4727,83.5517,64714.0
2018-03-28 14:30:00,95.15,95.64,95.14,95.64,13835.0,83.5166,83.9467,83.5078,83.9467,13835.0
2018-03-28 14:40:00,95.64,95.81,95.37,95.46,33221.0,83.9467,84.0959,83.7097,83.7887,33221.0
2018-03-28 14:50:00,95.47,95.51,95.33,95.41,21411.0,83.7975,83.8326,83.6746,83.7448,21411.0
2018-03-28 15:00:00,95.39,95.47,95.12,95.2,24802.0,83.7273,83.7975,83.4903,83.5605,24802.0
2018-03-28 15:10:00,95.13,95.48,95.13,95.39,21963.0,83.499,83.8063,83.499,83.7273,21963.0
2018-03-28 15:20:00,95.38,95.59,95.22,95.57,44426.0,83.7185,83.9028,83.578,83.8852,44426.0
2018-03-28 15:30:00,95.51,95.83,95.45,95.79,55082.0,83.8326,84.1135,83.7799,84.0783,55082.0
2018-03-28 15:40:00,95.81,95.84,95.52,95.68,55826.0,84.0959,84.1222,83.8414,83.9818,55826.0
2018-03-28 15:50:00,95.68,95.71,95.32,95.33,106923.0,83.9818,84.0081,83.6658,83.6746,106923.0
2018-03-29 09:30:00,95.73,95.95,95.38,95.55,63361.0,84.0257,84.2188,83.7185,83.8677,63361.0
2018-03-29 09:40:00,95.57,95.63,95.06,95.08,15018.0,83.8852,83.9379,83.4376,83.4552,15018.0
2018-03-29 09:50:00,95.05,95.11,94.95,95.04,10670.0,83.4288,83.4815,83.3411,83.42,10670.0
2018-03-29 10:00:00,95.09,95.24,95.06,95.23,10975.0,83.4639,83.5956,83.4376,83.5868,10975.0
2018-03-29 10:10:00,95.27,95.53,95.27,95.53,12478.0,83.6219,83.8501,83.6219,83.8501,12478.0
2018-03-29 10:20:00,95.53,95.77,95.42,95.64,19469.0,83.8501,84.0608,83.7536,83.9467,19469.0
2018-03-29 10:30:00,95.66,95.76,95.61,95.66,3481.0,83.9642,84.052,83.9204,83.9642,3481.0
2018-03-29 10:40:00,95.71,95.93,95.66,95.89,7438.0,84.0081,84.2012,83.9642,84.1661,7438.0
2018-03-29 10:50:00,95.87,96.17,95.87,96.17,4727.0,84.1486,84.4119,84.1486,84.4119,4727.0
2018-03-29 11:00:00,96.24,96.36,96.19,96.31,6456.0,84.4733,84.5787,84.4294,84.5348,6456.0
2018-03-29 11:10:00,96.33,96.35,95.99,96.0,10331.0,84.5523,84.5699,84.2539,84.2627,10331.0
2018-03-29 11:20:00,95.97,96.06,95.93,95.95,10954.0,84.2363,84.3153,84.2012,84.2188,10954.0
2018-03-29 11:30:00,95.94,95.94,95.75,95.88,13317.0,84.21,84.21,84.0432,84.1573,13317.0
2018-03-29 11:40:00,95.88,96.14,95.88,96.14,10243.0,84.1573,84.3856,84.1573,84.3856,10243.0
2018-03-29 11:50:00,96.15,96.22,96.11,96.17,18768.0,84.3943,84.4558,84.3592,84.4119,18768.0
2018-03-29 12:00:00,96.17,96.18,95.87,95.93,20895.0,84.4119,84.4207,84.1486,84.2012,20895.0
2018-03-29 12:10:00,95.92,96.05,95.9,96.02,11594.0,84.1925,84.3066,84.1749,84.2802,11594.0
2018-03-29 12:20:00,96.01,96.12,95.98,96.12,8377.0,84.2715,84.368,84.2451,84.368,8377.0
2018-03-29 12:30:00,96.14,96.22,96.03,96.04,7755.0,84.3856,84.4558,84.289,84.2978,7755.0
2018-03-29 12:40:00,96.05,96.07,95.96,96.04,8821.0,84.3066,84.3241,84.2276,84.2978,8821.0
2018-03-29 12:50:00,96.08,96.25,96.07,96.19,6907.0,84.3329,84.4821,84.3241,84.4294,6907.0
2018-03-29 13:00:00,96.2,96.24,96.06,96.06,6818.0,84.4382,84.4733,84.3153,84.3153,6818.0
2018-03-29 13:10:00,96.09,96.28,96.09,96.28,4824.0,84.3417,84.5084,84.3417,84.5084,4824.0
2018-03-29 13:20:00,96.31,96.38,96.26,96.33,7762.0,84.5348,84.5962,84.4909,84.5523,7762.0
2018-03-29 13:30:00,96.32,96.41,96.24,96.34,8485.0,84.5435,84.6225,84.4733,84.5611,8485.0
2018-03-29 13:40:00,96.33,96.53,96.32,96.53,11328.0,84.5523,84.7279,84.5435,84.7279,11328.0
2018-03-29 13:50:00,96.54,96.69,96.53,96.59,9355.0,84.7367,84.8683,84.7279,84.7805,9355.0
2018-03-29 14:00:00,96.61,96.61,96.44,96.6,6859.0,84.7981,84.7981,84.6489,84.7893,6859.0
2018-03-29 14:10:00,96.6,96.83,96.6,96.66,12156.0,84.7893,84.9912,84.7893,84.842,12156.0
2018-03-29 14:20:00,96.7,96.75,96.54,96.68,14107.0,84.8771,84.921,84.7367,84.8595,14107.0
2018-03-29 14:30:00,96.72,96.79,96.65,96.72,12895.0,84.8946,84.9561,84.8332,84.8946,12895.0
2018-03-29 14:40:00,96.73,96.97,96.69,96.94,12556.0,84.9034,85.1141,84.8683,85.0877,12556.0
2018-03-29 14:50:00,96.92,97.03,96.88,96.91,17486.0,85.0702,85.1667,85.0351,85.0614,17486.0
2018-03-29 15:00:00,96.87,97.16,96.82,97.16,18081.0,85.0263,85.2808,84.9824,85.2808,18081.0
2018-03-29 15:10:00,97.14,97.22,96.92,96.95,20985.0,85.2633,85.3335,85.0702,85.0965,20985.0
2018-03-29 15:20:00,96.96,96.97,96.56,96.69,36297.0,85.1053,85.1141,84.7542,84.8683,36297.0
2018-03-29 15:30:00,96.68,96.68,96.4,96.55,24361.0,84.8595,84.8595,84.6138,84.7454,24361.0
2018-03-29 15:40:00,96.56,96.77,96.43,96.75,50974.0,84.7542,84.9385,84.6401,84.921,50974.0
2018-03-29 15:50:00,96.78,96.83,96.3,96.3,138203.0,84.9473,84.9912,84.526,84.526,138203.0
2018-04-02 09:30:00,95.9,96.57,95.79,96.49,43404.0,84.1749,84.763,84.0783,84.6928,43404.0
2018-04-02 09:40:00,96.49,96.49,95.83,95.87,35498.0,84.6928,84.6928,84.1135,84.1486,35498.0
2018-04-02 09:50:00,95.87,95.98,95.75,95.98,26288.0,84.1486,84.2451,84.0432,84.2451,26288.0
2018-04-02 10:00:00,95.97,96.02,95.77,95.82,31077.0,84.2363,84.2802,84.0608,84.1047,31077.0
2018-04-02 10:10:00,95.82,95.9,95.71,95.83,22724.0,84.1047,84.1749,84.0081,84.1135,22724.0
2018-04-02 10:20:00,95.84,95.87,95.57,95.64,26575.0,84.1222,84.1486,83.8852,83.9467,26575.0
2018-04-02 10:30:00,95.67,95.67,95.34,95.46,23197.0,83.973,83.973,83.6834,83.7887,23197.0
2018-04-02 10:40:00,95.49,95.6,95.48,95.56,19164.0,83.815,83.9116,83.8063,83.8765,19164.0
2018-04-02 10:50:00,95.56,95.74,95.39,95.39,25175.0,83.8765,84.0345,83.7273,83.7273,25175.0
2018-04-02 11:00:00,95.39,95.4,95.05,95.18,27946.0,83.7273,83.736,83.4288,83.5429,27946.0
2018-04-02 11:10:00,95.18,95.31,94.96,95.29,29626.0,83.5429,83.657,83.3498,83.6395,29626.0
2018-04-02 11:20:00,95.28,95.35,95.17,95.31,212369.0,83.6307,83.6921,83.5342,83.657,212369.0
2018-04-02 11:30:00,95.27,95.4,94.63,94.71,84114.0,83.6219,83.736,83.0602,83.1304,84114.0
2018-04-02 11:40:00,94.71,94.86,94.4,94.83,29950.0,83.1304,83.2621,82.8583,83.2357,29950.0
2018-04-02 11:50:00,94.81,95.05,94.61,94.81,26212.0,83.2182,83.4288,83.0426,83.2182,26212.0
2018-04-02 12:00:00,94.81,94.95,94.73,94.82,27621.0,83.2182,83.3411,83.1479,83.2269,27621.0
2018-04-02 12:10:00,94.8,95.02,94.59,95.02,19940.0,83.2094,83.4025,83.0251,83.4025,19940.0
2018-04-02 12:20:00,94.98,95.03,94.88,94.97,18873.0,83.3674,83.4113,83.2796,83.3586,18873.0
2018-04-02 12:30:00,94.95,95.18,94.95,95.01,15737.0,83.3411,83.5429,83.3411,83.3937,15737.0
2018-04-02 12:40:00,95.02,95.2,94.96,95.13,16482.0,83.4025,83.5605,83.3498,83.499,16482.0
2018-04-02 12:50:00,95.11,95.13,94.98,95.05,32097.0,83.4815,83.499,83.3674,83.4288,32097.0
2018-04-02 13:00:00,95.08,95.17,94.92,94.96,23415.0,83.4552,83.5342,83.3147,83.3498,23415.0
2018-04-02 13:10:00,94.94,95.05,94.87,94.89,19593.0,83.3323,83.4288,83.2708,83.2884,19593.0
2018-04-02 13:20:00,94.88,94.98,94.63,94.68,30838.0,83.2796,83.3674,83.0602,83.1041,30838.0
2018-04-02 13:30:00,94.67,94.76,94.53,94.66,34990.0,83.0953,83.1743,82.9724,83.0865,34990.0
2018-04-02 13:40:00,94.69,94.69,94.34,94.37,30097.0,83.1128,83.1128,82.8056,82.832,30097.0
2018-04-02 13:50:00,94.41,94.61,94.36,94.56,23245.0,82.8671,83.0426,82.8232,82.9987,23245.0
2018-04-02 14:00:00,94.55,94.56,94.11,94.4,42534.0,82.99,82.9987,82.6038,82.8583,42534.0
2018-04-02 14:10:00,94.42,94.61,94.31,94.57,21988.0,82.8759,83.0426,82.7793,83.0075,21988.0
2018-04-02 14:20:00,94.55,94.74,94.36,94.45,28694.0,82.99,83.1567,82.8232,82.9022,28694.0
2018-04-02 14:30:00,94.44,94.62,94.27,94.33,31782.0,82.8934,83.0514,82.7442,82.7969,31782.0
2018-04-02 14:40:00,94.33,94.33,94.05,94.31,28961.0,82.7969,82.7969,82.5511,82.7793,28961.0
2018-04-02 14:50:00,94.33,94.57,94.28,94.34,119601.0,82.7969,83.0075,82.753,82.8056,119601.0
2018-04-02 15:00:00,94.33,94.41,94.14,94.19,55413.0,82.7969,82.8671,82.6301,82.674,55413.0
2018-04-02 15:10:00,94.19,94.54,94.07,94.3,116895.0,82.674,82.9812,82.5686,82.7705,116895.0
2018-04-02 15:20:00,94.3,94.36,93.92,94.06,55737.0,82.7705,82.8232,82.437,82.5599,55737.0
2018-04-02 15:30:00,94.05,94.34,94.05,94.22,82292.0,82.5511,82.8056,82.5511,82.7003,82292.0
2018-04-02 15:40:00,94.21,94.68,94.12,94.57,96438.0,82.6915,83.1041,82.6125,83.0075,96438.0
2018-04-02 15:50:00,94.62,94.89,94.6,94.69,138371.0,83.0514,83.2884,83.0338,83.1128,138371.0
2018-04-03 09:30:00,94.78,94.8,93.87,94.48,71585.0,83.1918,83.2094,82.3931,82.9285,71585.0
2018-04-03 09:40:00,94.53,94.84,94.39,94.68,28029.0,82.9724,83.2445,82.8495,83.1041,28029.0
2018-04-03 09:50:00,94.63,94.93,94.4,94.49,31019.0,83.0602,83.3235,82.8583,82.9373,31019.0
2018-04-03 10:00:00,94.48,94.49,94.14,94.32,56011.0,82.9285,82.9373,82.6301,82.7881,56011.0
2018-04-03 10:10:00,94.37,94.52,94.26,94.44,35511.0,82.832,82.9636,82.7354,82.8934,35511.0
2018-04-03 10:20:00,94.45,94.97,94.43,94.97,25847.0,82.9022,83.3586,82.8846,83.3586,25847.0
2018-04-03 10:30:00,94.94,95.15,94.93,95.02,24689.0,83.3323,83.5166,83.3235,83.4025,24689.0
2018-04-03 10:40:00,95.06,95.18,94.88,95.01,22041.0,83.4376,83.5429,83.2796,83.3937,22041.0
2018-04-03 10:50:00,95.03,95.15,94.88,95.07,21989.0,83.4113,83.5166,83.2796,83.4464,21989.0
2018-04-03 11:00:00,95.13,95.17,95.04,95.09,34144.0,83.499,83.5342,83.42,83.4639,34144.0
2018-04-03 11:10:00,95.06,95.13,94.96,95.1,23263.0,83.4376,83.499,83.3498,83.4727,23263.0
2018-04-03 11:20:00,95.12,95.12,94.94,94.98,42055.0,83.4903,83.4903,83.3323,83.3674,42055.0
2018-04-03 11:30:00,94.96,95.0,94.75,94.75,30185.0,83.3498,83.3849,83.1655,83.1655,30185.0
2018-04-03 11:40:00,94.78,94.9,94.72,94.72,20632.0,83.1918,83.2972,83.1392,83.1392,20632.0
2018-04-03 11:50:00,94.72,94.73,94.59,94.59,15125.0,83.1392,83.1479,83.0251,83.0251,15125.0
2018-04-03 12:00:00,94.62,94.83,94.62,94.81,13309.0,83.0514,83.2357,83.0514,83.2182,13309.0
2018-04-03 12:10:00,94.82,94.82,94.56,94.59,16839.0,83.2269,83.2269,82.9987,83.0251,16839.0
2018-04-03 12:20:00,94.66,94.69,94.58,94.61,15425.0,83.0865,83.1128,83.0163,83.0426,15425.0
2018-04-03 12:30:00,94.6,94.75,94.59,94.71,18395.0,83.0338,83.1655,83.0251,83.1304,18395.0
2018-04-03 12:40:00,94.7,94.86,94.61,94.65,43329.0,83.1216,83.2621,83.0426,83.0777,43329.0
2018-04-03 12:50:00,94.66,94.83,94.66,94.8,18808.0,83.0865,83.2357,83.0865,83.2094,18808.0
2018-04-03 13:00:00,94.81,94.87,94.73,94.77,16962.0,83.2182,83.2708,83.1479,83.1831,16962.0
2018-04-03 13:10:00,94.79,94.87,94.69,94.84,15071.0,83.2006,83.2708,83.1128,83.2445,15071.0
2018-04-03 13:20:00,94.87,95.06,94.81,94.86,39249.0,83.2708,83.4376,83.2182,83.2621,39249.0
2018-04-03 13:30:00,94.92,94.98,94.89,94.9,14034.0,83.3147,83.3674,83.2884,83.2972,14034.0
2018-04-03 13:40:00,94.91,95.04,94.73,94.73,210734.0,83.3059,83.42,83.1479,83.1479,210734.0
2018-04-03 13:50:00,94.73,94.95,94.73,94.88,36359.0,83.1479,83.3411,83.1479,83.2796,36359.0
2018-04-03 14:00:00,94.85,94.92,94.75,94.81,19380.0,83.2533,83.3147,83.1655,83.2182,19380.0
2018-04-03 14:10:00,94.8,94.84,94.61,94.65,19118.0,83.2094,83.2445,83.0426,83.0777,19118.0
2018-04-03 14:20:00,94.67,94.77,94.62,94.69,31242.0,83.0953,83.1831,83.0514,83.1128,31242.0
2018-04-03 14:30:00,94.69,94.7,94.55,94.63,32218.0,83.1128,83.1216,82.99,83.0602,32218.0
2018-04-03 14:40:00,94.61,94.84,94.41,94.77,46716.0,83.0426,83.2445,82.8671,83.1831,46716.0
2018-04-03 14:50:00,94.76,95.01,94.73,94.94,57984.0,83.1743,83.3937,83.1479,83.3323,57984.0
2018-04-03 15:00:00,94.92,95.13,94.86,95.1,147862.0,83.3147,83.499,83.2621,83.4727,147862.0
2018-04-03 15:10:00,95.1,95.2,94.86,95.15,105449.0,83.4727,83.5605,83.2621,83.5166,105449.0
2018-04-03 15:20:00,95.14,95.33,95.03,95.3,68394.0,83.5078,83.6746,83.4113,83.6483,68394.0
2018-04-03 15:30:00,95.31,95.34,94.86,94.98,93581.0,83.657,83.6834,83.2621,83.3674,93581.0
2018-04-03 15:40:00,95.0,95.18,94.83,94.86,169334.0,83.3849,83.5429,83.2357,83.2621,169334.0
2018-04-03 15:50:00,94.9,95.03,94.88,94.99,298361.0,83.2972,83.4113,83.2796,83.3762,298361.0
2018-04-04 09:30:00,93.8,94.4,93.71,94.29,44452.0,82.3317,82.8583,82.2527,82.7617,44452.0
2018-04-04 09:40:00,94.29,94.41,94.07,94.21,34764.0,82.7617,82.8671,82.5686,82.6915,34764.0
2018-04-04 09:50:00,94.25,94.36,94.09,94.24,28630.0,82.7266,82.8232,82.5862,82.7179,28630.0
2018-04-04 10:00:00,94.23,94.33,93.97,94.22,34619.0,82.7091,82.7969,82.4809,82.7003,34619.0
2018-04-04 10:10:00,94.27,94.36,94.1,94.16,42500.0,82.7442,82.8232,82.595,82.6476,42500.0
2018-04-04 10:20:00,94.19,94.25,94.03,94.03,28970.0,82.674,82.7266,82.5335,82.5335,28970.0
2018-04-04 10:30:00,94.11,94.28,94.04,94.24,24442.0,82.6038,82.753,82.5423,82.7179,24442.0
2018-04-04 10:40:00,94.25,94.44,94.21,94.4,71105.0,82.7266,82.8934,82.6915,82.8583,71105.0
2018-04-04 10:50:00,94.44,94.69,94.41,94.47,27239.0,82.8934,83.1128,82.8671,82.9197,27239.0
2018-04-04 11:00:00,94.44,94.47,94.29,94.41,25908.0,82.8934,82.9197,82.7617,82.8671,25908.0
2018-04-04 11:10:00,94.42,94.8,94.36,94.63,34406.0,82.8759,83.2094,82.8232,83.0602,34406.0
2018-04-04 11:20:00,94.65,94.8,94.63,94.75,54944.0,83.0777,83.2094,83.0602,83.1655,54944.0
2018-04-04 11:30:00,94.73,94.89,94.7,94.72,48164.0,83.1479,83.2884,83.1216,83.1392,48164.0
2018-04-04 11:40:00,94.73,94.84,94.63,94.8,28547.0,83.1479,83.2445,83.0602,83.2094,28547.0
2018-04-04 11:50:00,94.77,94.91,94.68,94.88,28822.0,83.1831,83.3059,83.1041,83.2796,28822.0
2018-04-04 12:00:00,94.87,94.95,94.81,94.93,25639.0,83.2708,83.3411,83.2182,83.3235,25639.0
2018-04-04 12:10:00,94.95,95.04,94.91,94.92,36787.0,83.3411,83.42,83.3059,83.3147,36787.0
2018-04-04 12:20:00,94.92,95.03,94.87,94.97,17596.0,83.3147,83.4113,83.2708,83.3586,17596.0
2018-04-04 12:30:00,94.96,95.09,94.88,94.99,13866.0,83.3498,83.4639,83.2796,83.3762,13866.0
2018-04-04 12:40:00,95.01,95.1,94.94,95.06,23086.0,83.3937,83.4727,83.3323,83.4376,23086.0
2018-04-04 12:50:00,95.06,95.1,95.02,95.07,30845.0,83.4376,83.4727,83.4025,83.4464,30845.0
2018-04-04 13:00:00,95.08,95.1,95.01,95.01,20459.0,83.4552,83.4727,83.3937,83.3937,20459.0
2018-04-04 13:10:00,94.98,95.08,94.93,95.01,19099.0,83.3674,83.4552,83.3235,83.3937,19099.0
2018-04-04 13:20:00,95.01,95.03,94.83,94.97,16804.0,83.3937,83.4113,83.2357,83.3586,16804.0
2018-04-04 13:30:00,94.93,95.08,94.85,95.02,16325.0,83.3235,83.4552,83.2533,83.4025,16325.0
2018-04-04 13:40:00,95.03,95.08,94.95,94.97,24156.0,83.4113,83.4552,83.3411,83.3586,24156.0
2018-04-04 13:50:00,94.97,95.06,94.93,95.04,14343.0,83.3586,83.4376,83.3235,83.42,14343.0
2018-04-04 14:00:00,95.08,95.11,94.95,94.95,59831.0,83.4552,83.4815,83.3411,83.3411,59831.0
2018-04-04 14:10:00,94.99,95.27,94.95,95.19,62619.0,83.3762,83.6219,83.3411,83.5517,62619.0
2018-04-04 14:20:00,95.2,95.43,95.17,95.43,54684.0,83.5605,83.7624,83.5342,83.7624,54684.0
2018-04-04 14:30:00,95.43,95.45,95.3,95.33,33047.0,83.7624,83.7799,83.6483,83.6746,33047.0
2018-04-04 14:40:00,95.33,95.71,95.33,95.7,28337.0,83.6746,84.0081,83.6746,83.9994,28337.0
2018-04-04 14:50:00,95.7,95.8,95.66,95.73,39103.0,83.9994,84.0871,83.9642,84.0257,39103.0
2018-04-04 15:00:00,95.72,95.99,95.72,95.98,32778.0,84.0169,84.2539,84.0169,84.2451,32778.0
2018-04-04 15:10:00,95.99,95.99,95.79,95.82,34129.0,84.2539,84.2539,84.0783,84.1047,34129.0
2018-04-04 15:20:00,95.83,96.18,95.83,96.16,41814.0,84.1135,84.4207,84.1135,84.4031,41814.0
2018-04-04 15:30:00,96.14,96.17,96.05,96.14,51119.0,84.3856,84.4119,84.3066,84.3856,51119.0
2018-04-04 15:40:00,96.16,96.21,96.03,96.04,89522.0,84.4031,84.447,84.289,84.2978,89522.0
2018-04-04 15:50:00,96.04,96.17,95.97,96.02,132853.0,84.2978,84.4119,84.2363,84.2802,132853.0
2018-04-05 09:30:00,96.64,96.83,96.54,96.58,42859.0,84.8244,84.9912,84.7367,84.7718,42859.0
2018-04-05 09:40:00,96.53,96.83,96.49,96.73,20858.0,84.7279,84.9912,84.6928,84.9034,20858.0
2018-04-05 09:50:00,96.74,97.01,96.71,97.01,31213.0,84.9122,85.1492,84.8859,85.1492,31213.0
2018-04-05 10:00:00,97.01,97.09,96.87,96.99,28151.0,85.1492,85.2194,85.0263,85.1316,28151.0
2018-04-05 10:10:00,96.99,97.05,96.84,96.88,33479.0,85.1316,85.1843,85.0,85.0351,33479.0
2018-04-05 10:20:00,96.87,96.96,96.69,96.96,32044.0,85.0263,85.1053,84.8683,85.1053,32044.0
2018-04-05 10:30:00,96.95,97.09,96.9,96.99,40244.0,85.0965,85.2194,85.0526,85.1316,40244.0
2018-04-05 10:40:00,97.0,97.1,96.92,97.02,30712.0,85.1404,85.2282,85.0702,85.158,30712.0
2018-04-05 10:50:00,97.05,97.14,96.99,97.0,26520.0,85.1843,85.2633,85.1316,85.1404,26520.0
2018-04-05 11:00:00,97.02,97.23,96.97,97.21,26044.0,85.158,85.3423,85.1141,85.3247,26044.0
2018-04-05 11:10:00,97.22,97.29,97.16,97.21,23181.0,85.3335,85.395,85.2808,85.3247,23181.0
2018-04-05 11:20:00,97.26,97.54,97.26,97.48,23133.0,85.3686,85.6144,85.3686,85.5617,23133.0
2018-04-05 11:30:00,97.45,97.57,97.38,97.52,18756.0,85.5354,85.6407,85.4739,85.5968,18756.0
2018-04-05 11:40:00,97.52,97.52,97.38,97.42,18162.0,85.5968,85.5968,85.4739,85.5091,18162.0
2018-04-05 11:50:00,97.43,97.65,97.4,97.65,27048.0,85.5178,85.7109,85.4915,85.7109,27048.0
2018-04-05 12:00:00,97.66,97.74,97.56,97.56,29712.0,85.7197,85.7899,85.6319,85.6319,29712.0
2018-04-05 12:10:00,97.58,97.63,97.33,97.34,18837.0,85.6495,85.6934,85.4301,85.4388,18837.0
2018-04-05 12:20:00,97.35,97.41,97.24,97.36,23427.0,85.4476,85.5003,85.3511,85.4564,23427.0
2018-04-05 12:30:00,97.38,97.44,97.19,97.44,19464.0,85.4739,85.5266,85.3072,85.5266,19464.0
2018-04-05 12:40:00,97.46,97.46,97.28,97.46,31044.0,85.5442,85.5442,85.3862,85.5442,31044.0
2018-04-05 12:50:00,97.47,97.59,97.37,97.58,25447.0,85.5529,85.6583,85.4652,85.6495,25447.0
2018-04-05 13:00:00,97.6,97.73,97.54,97.58,23996.0,85.6671,85.7812,85.6144,85.6495,23996.0
2018-04-05 13:10:00,97.58,97.59,97.43,97.5,15355.0,85.6495,85.6583,85.5178,85.5793,15355.0
2018-04-05 13:20:00,97.48,97.52,97.29,97.36,27574.0,85.5617,85.5968,85.395,85.4564,27574.0
2018-04-05 13:30:00,97.36,97.43,97.23,97.23,21959.0,85.4564,85.5178,85.3423,85.3423,21959.0
2018-04-05 13:40:00,97.21,97.34,97.11,97.34,20444.0,85.3247,85.4388,85.237,85.4388,20444.0
2018-04-05 13:50:00,97.32,97.45,97.31,97.32,21300.0,85.4213,85.5354,85.4125,85.4213,21300.0
2018-04-05 14:00:00,97.37,97.52,97.3,97.3,26688.0,85.4652,85.5968,85.4037,85.4037,26688.0
2018-04-05 14:10:00,97.31,97.48,97.29,97.47,29816.0,85.4125,85.5617,85.395,85.5529,29816.0
2018-04-05 14:20:00,97.47,97.55,97.39,97.5,23940.0,85.5529,85.6232,85.4827,85.5793,23940.0
2018-04-05 14:30:00,97.52,97.7,97.52,97.65,55502.0,85.5968,85.7548,85.5968,85.7109,55502.0
2018-04-05 14:40:00,97.66,97.79,97.49,97.75,26930.0,85.7197,85.8338,85.5705,85.7987,26930.0
2018-04-05 14:50:00,97.75,97.9,97.75,97.85,26204.0,85.7987,85.9304,85.7987,85.8865,26204.0
2018-04-05 15:00:00,97.88,97.93,97.76,97.93,29031.0,85.9128,85.9567,85.8075,85.9567,29031.0
2018-04-05 15:10:00,97.94,98.0,97.87,97.88,34713.0,85.9655,86.0181,85.904,85.9128,34713.0
2018-04-05 15:20:00,97.86,97.88,97.74,97.82,32152.0,85.8953,85.9128,85.7899,85.8602,32152.0
2018-04-05 15:30:00,97.8,97.82,97.45,97.48,48758.0,85.8426,85.8602,85.5354,85.5617,48758.0
2018-04-05 15:40:00,97.48,97.73,97.48,97.69,86822.0,85.5617,85.7812,85.5617,85.746,86822.0
2018-04-05 15:50:00,97.69,97.74,97.4,97.45,156061.0,85.746,85.7899,85.4915,85.5354,156061.0
2018-04-06 09:30:00,96.58,96.93,96.43,96.93,83645.0,84.7718,85.079,84.6401,85.079,83645.0
2018-04-06 09:40:00,96.95,96.96,96.46,96.75,15428.0,85.0965,85.1053,84.6664,84.921,15428.0
2018-04-06 09:50:00,96.78,96.96,96.71,96.83,22697.0,84.9473,85.1053,84.8859,84.9912,22697.0
2018-04-06 10:00:00,96.8,96.87,96.7,96.85,22821.0,84.9649,85.0263,84.8771,85.0087,22821.0
2018-04-06 10:10:00,96.82,97.02,96.73,97.02,36944.0,84.9824,85.158,84.9034,85.158,36944.0
2018-04-06 10:20:00,97.02,97.08,96.91,96.93,22954.0,85.158,85.2106,85.0614,85.079,22954.0
2018-04-06 10:30:00,96.86,96.88,96.66,96.79,16707.0,85.0175,85.0351,84.842,84.9561,16707.0
2018-04-06 10:40:00,96.8,96.8,96.35,96.41,15553.0,84.9649,84.9649,84.5699,84.6225,15553.0
2018-04-06 10:50:00,96.41,96.75,96.41,96.58,37904.0,84.6225,84.921,84.6225,84.7718,37904.0
2018-04-06 11:00:00,96.56,96.56,96.26,96.35,19822.0,84.7542,84.7542,84.4909,84.5699,19822.0
2018-04-06 11:10:00,96.35,96.47,96.3,96.41,17179.0,84.5699,84.6752,84.526,84.6225,17179.0
2018-04-06 11:20:00,96.42,96.5,96.26,96.48,17178.0,84.6313,84.7015,84.4909,84.684,17178.0
2018-04-06 11:30:00,96.49,96.78,96.45,96.78,20835.0,84.6928,84.9473,84.6577,84.9473,20835.0
2018-04-06 11:40:00,96.78,96.86,96.6,96.62,14487.0,84.9473,85.0175,84.7893,84.8069,14487.0
2018-04-06 11:50:00,96.62,96.89,96.57,96.81,28211.0,84.8069,85.0439,84.763,84.9736,28211.0
2018-04-06 12:00:00,96.81,96.81,96.52,96.62,21370.0,84.9736,84.9736,84.7191,84.8069,21370.0
2018-04-06 12:10:00,96.6,96.6,96.36,96.4,12022.0,84.7893,84.7893,84.5787,84.6138,12022.0
2018-04-06 12:20:00,96.31,96.37,96.2,96.25,12927.0,84.5348,84.5874,84.4382,84.4821,12927.0
2018-04-06 12:30:00,96.29,96.55,96.21,96.55,14284.0,84.5172,84.7454,84.447,84.7454,14284.0
2018-04-06 12:40:00,96.55,96.66,96.53,96.61,13182.0,84.7454,84.842,84.7279,84.7981,13182.0
2018-04-06 12:50:00,96.58,96.77,96.51,96.76,14878.0,84.7718,84.9385,84.7103,84.9298,14878.0
2018-04-06 13:00:00,96.77,96.77,96.41,96.42,12011.0,84.9385,84.9385,84.6225,84.6313,12011.0
2018-04-06 13:10:00,96.41,96.42,96.27,96.36,11060.0,84.6225,84.6313,84.4997,84.5787,11060.0
2018-04-06 13:20:00,96.36,96.6,96.33,96.57,12051.0,84.5787,84.7893,84.5523,84.763,12051.0
2018-04-06 13:30:00,96.57,96.63,96.33,96.34,18216.0,84.763,84.8156,84.5523,84.5611,18216.0
2018-04-06 13:40:00,96.35,96.4,96.08,96.08,16497.0,84.5699,84.6138,84.3329,84.3329,16497.0
2018-04-06 13:50:00,96.08,96.08,95.84,95.84,13333.0,84.3329,84.3329,84.1222,84.1222,13333.0
2018-04-06 14:00:00,95.81,95.88,95.62,95.73,18748.0,84.0959,84.1573,83.9291,84.0257,18748.0
2018-04-06 14:10:00,95.72,95.86,95.64,95.65,18760.0,84.0169,84.1398,83.9467,83.9555,18760.0
2018-04-06 14:20:00,95.66,95.83,95.55,95.61,17059.0,83.9642,84.1135,83.8677,83.9204,17059.0
2018-04-06 14:30:00,95.53,95.7,95.23,95.26,18374.0,83.8501,83.9994,83.5868,83.6131,18374.0
2018-04-06 14:40:00,95.26,95.61,95.18,95.44,26678.0,83.6131,83.9204,83.5429,83.7711,26678.0
2018-04-06 14:50:00,95.44,95.44,95.12,95.23,23066.0,83.7711,83.7711,83.4903,83.5868,23066.0
2018-04-06 15:00:00,95.27,95.46,95.12,95.29,27916.0,83.6219,83.7887,83.4903,83.6395,27916.0
2018-04-06 15:10:00,95.29,95.62,95.29,95.5,36920.0,83.6395,83.9291,83.6395,83.8238,36920.0
2018-04-06 15:20:00,95.51,95.62,95.36,95.44,39787.0,83.8326,83.9291,83.7009,83.7711,39787.0
2018-04-06 15:30:00,95.44,95.68,95.36,95.53,49841.0,83.7711,83.9818,83.7009,83.8501,49841.0
2018-04-06 15:40:00,95.55,95.76,95.32,95.36,69012.0,83.8677,84.052,83.6658,83.7009,69012.0
2018-04-06 15:50:00,95.41,95.8,95.41,95.5,99893.0,83.7448,84.0871,83.7448,83.8238,99893.0
2018-04-09 09:30:00,96.04,96.78,95.4,95.94,23780.0,84.2978,84.9473,83.736,84.21,23780.0
2018-04-09 09:40:00,95.97,96.16,95.87,96.16,15979.0,84.2363,84.4031,84.1486,84.4031,15979.0
2018-04-09 09:50:00,96.16,96.41,96.15,96.33,15498.0,84.4031,84.6225,84.3943,84.5523,15498.0
2018-04-09 10:00:00,96.3,96.5,96.25,96.47,22413.0,84.526,84.7015,84.4821,84.6752,22413.0
2018-04-09 10:10:00,96.47,96.57,96.38,96.45,18867.0,84.6752,84.763,84.5962,84.6577,18867.0
2018-04-09 10:20:00,96.45,96.71,96.42,96.67,21166.0,84.6577,84.8859,84.6313,84.8508,21166.0
2018-04-09 10:30:00,96.69,96.78,96.58,96.66,17417.0,84.8683,84.9473,84.7718,84.842,17417.0
2018-04-09 10:40:00,96.68,96.82,96.62,96.8,65884.0,84.8595,84.9824,84.8069,84.9649,65884.0
2018-04-09 10:50:00,96.79,96.93,96.76,96.88,16925.0,84.9561,85.079,84.9298,85.0351,16925.0
2018-04-09 11:00:00,96.9,96.91,96.65,96.69,21717.0,85.0526,85.0614,84.8332,84.8683,21717.0
2018-04-09 11:10:00,96.69,96.87,96.65,96.85,20633.0,84.8683,85.0263,84.8332,85.0087,20633.0
2018-04-09 11:20:00,96.86,96.97,96.77,96.78,19907.0,85.0175,85.1141,84.9385,84.9473,19907.0
2018-04-09 11:30:00,96.79,97.19,96.79,97.07,25821.0,84.9561,85.3072,84.9561,85.2019,25821.0
2018-04-09 11:40:00,97.08,97.14,97.05,97.11,25593.0,85.2106,85.2633,85.1843,85.237,25593.0
2018-04-09 11:50:00,97.12,97.12,96.97,97.09,16615.0,85.2457,85.2457,85.1141,85.2194,16615.0
2018-04-09 12:00:00,97.09,97.17,96.96,97.15,15078.0,85.2194,85.2896,85.1053,85.2721,15078.0
2018-04-09 12:10:00,97.11,97.25,97.11,97.21,19563.0,85.237,85.3598,85.237,85.3247,19563.0
2018-04-09 12:20:00,97.22,97.23,97.04,97.14,19321.0,85.3335,85.3423,85.1755,85.2633,19321.0
2018-04-09 12:30:00,97.16,97.23,97.1,97.1,16589.0,85.2808,85.3423,85.2282,85.2282,16589.0
2018-04-09 12:40:00,97.05,97.23,97.05,97.22,13965.0,85.1843,85.3423,85.1843,85.3335,13965.0
2018-04-09 12:50:00,97.2,97.25,97.17,97.21,14307.0,85.316,85.3598,85.2896,85.3247,14307.0
2018-04-09 13:00:00,97.22,97.36,97.22,97.31,16533.0,85.3335,85.4564,85.3335,85.4125,16533.0
2018-04-09 13:10:00,97.31,97.31,97.21,97.26,12317.0,85.4125,85.4125,85.3247,85.3686,12317.0
2018-04-09 13:20:00,97.23,97.29,97.15,97.27,15633.0,85.3423,85.395,85.2721,85.3774,15633.0
2018-04-09 13:30:00,97.27,97.28,97.09,97.19,16832.0,85.3774,85.3862,85.2194,85.3072,16832.0
2018-04-09 13:40:00,97.22,97.25,97.17,97.24,12795.0,85.3335,85.3598,85.2896,85.3511,12795.0
2018-04-09 13:50:00,97.25,97.33,97.25,97.31,13059.0,85.3598,85.4301,85.3598,85.4125,13059.0
2018-04-09 14:00:00,97.29,97.29,97.05,97.13,16029.0,85.395,85.395,85.1843,85.2545,16029.0
2018-04-09 14:10:00,97.13,97.14,97.0,97.14,14325.0,85.2545,85.2633,85.1404,85.2633,14325.0
2018-04-09 14:20:00,97.13,97.13,96.86,96.92,19710.0,85.2545,85.2545,85.0175,85.0702,19710.0
2018-04-09 14:30:00,96.87,96.98,96.81,96.86,24658.0,85.0263,85.1229,84.9736,85.0175,24658.0
2018-04-09 14:40:00,96.88,96.88,96.63,96.79,33781.0,85.0351,85.0351,84.8156,84.9561,33781.0
2018-04-09 14:50:00,96.78,96.96,96.78,96.93,23274.0,84.9473,85.1053,84.9473,85.079,23274.0
2018-04-09 15:00:00,96.94,96.96,96.82,96.89,23336.0,85.0877,85.1053,84.9824,85.0439,23336.0
2018-04-09 15:10:00,96.89,96.93,96.66,96.66,23451.0,85.0439,85.079,84.842,84.842,23451.0
2018-04-09 15:20:00,96.64,96.68,96.52,96.66,32772.0,84.8244,84.8595,84.7191,84.842,32772.0
2018-04-09 15:30:00,96.66,96.68,96.46,96.47,40926.0,84.842,84.8595,84.6664,84.6752,40926.0
2018-04-09 15:40:00,96.46,96.46,96.15,96.16,55311.0,84.6664,84.6664,84.3943,84.4031,55311.0
2018-04-09 15:50:00,96.15,96.2,95.84,95.98,123215.0,84.3943,84.4382,84.1222,84.2451,123215.0
2018-04-10 09:30:00,97.09,97.26,96.86,96.93,24261.0,85.2194,85.3686,85.0175,85.079,24261.0
2018-04-10 09:40:00,96.96,96.96,96.61,96.79,13898.0,85.1053,85.1053,84.7981,84.9561,13898.0
2018-04-10 09:50:00,96.81,96.81,96.54,96.6,17648.0,84.9736,84.9736,84.7367,84.7893,17648.0
2018-04-10 10:00:00,96.56,96.86,96.56,96.85,31466.0,84.7542,85.0175,84.7542,85.0087,31466.0
2018-04-10 10:10:00,96.83,97.05,96.79,97.04,15525.0,84.9912,85.1843,84.9561,85.1755,15525.0
2018-04-10 10:20:00,97.06,97.23,96.96,97.13,11266.0,85.1931,85.3423,85.1053,85.2545,11266.0
2018-04-10 10:30:00,97.14,97.35,97.14,97.18,21312.0,85.2633,85.4476,85.2633,85.2984,21312.0
2018-04-10 10:40:00,97.16,97.42,97.11,97.39,23559.0,85.2808,85.5091,85.237,85.4827,23559.0
2018-04-10 10:50:00,97.41,97.51,97.24,97.33,40940.0,85.5003,85.5881,85.3511,85.4301,40940.0
2018-04-10 11:00:00,97.39,97.46,97.35,97.41,12822.0,85.4827,85.5442,85.4476,85.5003,12822.0
2018-04-10 11:10:00,97.4,97.54,97.34,97.45,14241.0,85.4915,85.6144,85.4388,85.5354,14241.0
2018-04-10 11:20:00,97.46,97.55,97.39,97.41,10470.0,85.5442,85.6232,85.4827,85.5003,10470.0
2018-04-10 11:30:00,97.41,97.55,97.36,97.55,11001.0,85.5003,85.6232,85.4564,85.6232,11001.0
2018-04-10 11:40:00,97.56,97.62,97.1,97.28,12218.0,85.6319,85.6846,85.2282,85.3862,12218.0
2018-04-10 11:50:00,97.28,97.51,97.22,97.42,5069.0,85.3862,85.5881,85.3335,85.5091,5069.0
2018-04-10 12:00:00,97.45,97.47,97.31,97.36,7890.0,85.5354,85.5529,85.4125,85.4564,7890.0
2018-04-10 12:10:00,97.4,97.4,97.19,97.26,5507.0,85.4915,85.4915,85.3072,85.3686,5507.0
2018-04-10 12:20:00,97.23,97.24,96.75,96.91,15380.0,85.3423,85.3511,84.921,85.0614,15380.0
2018-04-10 12:30:00,96.92,97.23,96.91,97.17,7240.0,85.0702,85.3423,85.0614,85.2896,7240.0
2018-04-10 12:40:00,97.14,97.17,96.97,97.07,11063.0,85.2633,85.2896,85.1141,85.2019,11063.0
2018-04-10 12:50:00,97.06,97.12,96.99,97.09,24937.0,85.1931,85.2457,85.1316,85.2194,24937.0
2018-04-10 13:00:00,97.08,97.16,96.98,97.0,32479.0,85.2106,85.2808,85.1229,85.1404,32479.0
2018-04-10 13:10:00,97.02,97.16,97.02,97.03,22497.0,85.158,85.2808,85.158,85.1667,22497.0
2018-04-10 13:20:00,97.01,97.19,97.0,97.08,17548.0,85.1492,85.3072,85.1404,85.2106,17548.0
2018-04-10 13:30:00,97.08,97.25,96.95,97.25,25296.0,85.2106,85.3598,85.0965,85.3598,25296.0
2018-04-10 13:40:00,97.22,97.22,96.79,96.87,8350.0,85.3335,85.3335,84.9561,85.0263,8350.0
2018-04-10 13:50:00,96.89,97.06,96.88,97.03,24656.0,85.0439,85.1931,85.0351,85.1667,24656.0
2018-04-10 14:00:00,97.04,97.17,96.97,97.06,18022.0,85.1755,85.2896,85.1141,85.1931,18022.0
2018-04-10 14:10:00,97.06,97.21,97.04,97.05,10292.0,85.1931,85.3247,85.1755,85.1843,10292.0
2018-04-10 14:20:00,97.0,97.02,96.82,96.87,12424.0,85.1404,85.158,84.9824,85.0263,12424.0
2018-04-10 14:30:00,96.87,96.99,96.68,96.84,18301.0,85.0263,85.1316,84.8595,85.0,18301.0
2018-04-10 14:40:00,96.83,96.99,96.62,96.85,16823.0,84.9912,85.1316,84.8069,85.0087,16823.0
2018-04-10 14:50:00,96.84,97.05,96.82,97.05,8456.0,85.0,85.1843,84.9824,85.1843,8456.0
2018-04-10 15:00:00,97.04,97.21,96.96,97.19,10681.0,85.1755,85.3247,85.1053,85.3072,10681.0
2018-04-10 15:10:00,97.2,97.26,97.09,97.21,60178.0,85.316,85.3686,85.2194,85.3247,60178.0
2018-04-10 15:20:00,97.2,97.23,96.9,97.06,20359.0,85.316,85.3423,85.0526,85.1931,20359.0
2018-04-10 15:30:00,97.09,97.11,96.92,97.01,22789.0,85.2194,85.237,85.0702,85.1492,22789.0
2018-04-10 15:40:00,97.03,97.05,96.9,96.98,27426.0,85.1667,85.1843,85.0526,85.1229,27426.0
2018-04-10 15:50:00,96.99,97.09,96.76,96.83,78039.0,85.1316,85.2194,84.9298,84.9912,78039.0
2018-04-11 09:30:00,96.08,96.38,96.07,96.1,30483.0,84.3329,84.5962,84.3241,84.3504,30483.0
2018-04-11 09:40:00,96.13,96.51,96.05,96.42,28445.0,84.3768,84.7103,84.3066,84.6313,28445.0
2018-04-11 09:50:00,96.37,96.59,96.36,96.58,12643.0,84.5874,84.7805,84.5787,84.7718,12643.0
2018-04-11 10:00:00,96.54,96.68,96.44,96.61,17973.0,84.7367,84.8595,84.6489,84.7981,17973.0
2018-04-11 10:10:00,96.62,96.81,96.55,96.81,21069.0,84.8069,84.9736,84.7454,84.9736,21069.0
2018-04-11 10:20:00,96.76,96.97,96.75,96.87,25215.0,84.9298,85.1141,84.921,85.0263,25215.0
2018-04-11 10:30:00,96.84,96.95,96.8,96.88,16553.0,85.0,85.0965,84.9649,85.0351,16553.0
2018-04-11 10:40:00,96.89,96.94,96.73,96.79,16596.0,85.0439,85.0877,84.9034,84.9561,16596.0
2018-04-11 10:50:00,96.8,96.82,96.6,96.65,12831.0,84.9649,84.9824,84.7893,84.8332,12831.0
2018-04-11 11:00:00,96.5,96.72,96.44,96.68,8705.0,84.7015,84.8946,84.6489,84.8595,8705.0
2018-04-11 11:10:00,96.66,96.8,96.6,96.77,9613.0,84.842,84.9649,84.7893,84.9385,9613.0
2018-04-11 11:20:00,96.8,96.96,96.7,96.93,10118.0,84.9649,85.1053,84.8771,85.079,10118.0
2018-04-11 11:30:00,96.91,96.99,96.86,96.99,13563.0,85.0614,85.1316,85.0175,85.1316,13563.0
2018-04-11 11:40:00,97.0,97.09,96.98,97.05,14046.0,85.1404,85.2194,85.1229,85.1843,14046.0
2018-04-11 11:50:00,97.02,97.15,96.95,96.96,13671.0,85.158,85.2721,85.0965,85.1053,13671.0
2018-04-11 12:00:00,96.98,97.24,96.96,97.15,14700.0,85.1229,85.3511,85.1053,85.2721,14700.0
2018-04-11 12:10:00,97.14,97.39,97.14,97.32,15720.0,85.2633,85.4827,85.2633,85.4213,15720.0
2018-04-11 12:20:00,97.32,97.42,97.31,97.36,13520.0,85.4213,85.5091,85.4125,85.4564,13520.0
2018-04-11 12:30:00,97.34,97.37,97.23,97.26,11364.0,85.4388,85.4652,85.3423,85.3686,11364.0
2018-04-11 12:40:00,97.28,97.39,97.18,97.26,14853.0,85.3862,85.4827,85.2984,85.3686,14853.0
2018-04-11 12:50:00,97.27,97.28,97.06,97.13,7238.0,85.3774,85.3862,85.1931,85.2545,7238.0
2018-04-11 13:00:00,97.2,97.27,97.09,97.17,8497.0,85.316,85.3774,85.2194,85.2896,8497.0
2018-04-11 13:10:00,97.14,97.14,96.92,97.14,6662.0,85.2633,85.2633,85.0702,85.2633,6662.0
2018-04-11 13:20:00,97.06,97.12,96.96,96.99,7700.0,85.1931,85.2457,85.1053,85.1316,7700.0
2018-04-11 13:30:00,96.99,97.01,96.77,97.0,6745.0,85.1316,85.1492,84.9385,85.1404,6745.0
2018-04-11 13:40:00,96.96,97.0,96.83,96.96,6678.0,85.1053,85.1404,84.9912,85.1053,6678.0
2018-04-11 13:50:00,96.98,96.99,96.94,96.95,8555.0,85.1229,85.1316,85.0877,85.0965,8555.0
2018-04-11 14:00:00,96.96,97.0,96.64,96.67,12111.0,85.1053,85.1404,84.8244,84.8508,12111.0
2018-04-11 14:10:00,96.71,96.92,96.69,96.87,10662.0,84.8859,85.0702,84.8683,85.0263,10662.0
2018-04-11 14:20:00,96.86,96.92,96.69,96.7,22527.0,85.0175,85.0702,84.8683,84.8771,22527.0
2018-04-11 14:30:00,96.67,96.85,96.67,96.72,21963.0,84.8508,85.0087,84.8508,84.8946,21963.0
2018-04-11 14:40:00,96.72,96.78,96.55,96.64,8658.0,84.8946,84.9473,84.7454,84.8244,8658.0
2018-04-11 14:50:00,96.61,96.63,96.46,96.56,15509.0,84.7981,84.8156,84.6664,84.7542,15509.0
2018-04-11 15:00:00,96.56,96.59,96.32,96.32,18414.0,84.7542,84.7805,84.5435,84.5435,18414.0
2018-04-11 15:10:00,96.34,96.41,96.22,96.35,14384.0,84.5611,84.6225,84.4558,84.5699,14384.0
2018-04-11 15:20:00,96.35,96.4,96.25,96.34,10617.0,84.5699,84.6138,84.4821,84.5611,10617.0
2018-04-11 15:30:00,96.34,96.44,96.34,96.37,20381.0,84.5611,84.6489,84.5611,84.5874,20381.0
2018-04-11 15:40:00,96.38,96.44,96.29,96.3,41299.0,84.5962,84.6489,84.5172,84.526,41299.0
2018-04-11 15:50:00,96.28,96.36,96.18,96.32,101479.0,84.5084,84.5787,84.4207,84.5435,101479.0
2018-04-12 09:30:00,96.92,96.92,96.69,96.69,13360.0,85.0702,85.0702,84.8683,84.8683,13360.0
2018-04-12 09:40:00,96.65,97.08,96.65,96.9,8685.0,84.8332,85.2106,84.8332,85.0526,8685.0
2018-04-12 09:50:00,96.96,97.04,96.77,96.85,8253.0,85.1053,85.1755,84.9385,85.0087,8253.0
2018-04-12 10:00:00,96.9,96.9,96.79,96.8,6554.0,85.0526,85.0526,84.9561,84.9649,6554.0
2018-04-12 10:10:00,96.84,97.0,96.81,96.89,8050.0,85.0,85.1404,84.9736,85.0439,8050.0
2018-04-12 10:20:00,96.86,96.95,96.81,96.84,6531.0,85.0175,85.0965,84.9736,85.0,6531.0
2018-04-12 10:30:00,96.82,96.88,96.79,96.82,3783.0,84.9824,85.0351,84.9561,84.9824,3783.0
2018-04-12 10:40:00,96.85,96.85,96.58,96.73,3170.0,85.0087,85.0087,84.7718,84.9034,3170.0
2018-04-12 10:50:00,96.75,96.86,96.66,96.78,27900.0,84.921,85.0175,84.842,84.9473,27900.0
2018-04-12 11:00:00,96.83,97.14,96.79,97.13,19294.0,84.9912,85.2633,84.9561,85.2545,19294.0
2018-04-12 11:10:00,97.09,97.17,97.05,97.06,12252.0,85.2194,85.2896,85.1843,85.1931,12252.0
2018-04-12 11:20:00,97.06,97.12,96.97,97.02,7888.0,85.1931,85.2457,85.1141,85.158,7888.0
2018-04-12 11:30:00,96.98,97.11,96.98,97.01,4687.0,85.1229,85.237,85.1229,85.1492,4687.0
2018-04-12 11:40:00,97.06,97.09,96.81,96.9,6819.0,85.1931,85.2194,84.9736,85.0526,6819.0
2018-04-12 11:50:00,96.9,96.91,96.78,96.9,3618.0,85.0526,85.0614,84.9473,85.0526,3618.0
2018-04-12 12:00:00,96.99,97.06,96.93,97.0,4914.0,85.1316,85.1931,85.079,85.1404,4914.0
2018-04-12 12:10:00,96.99,97.04,96.87,97.04,19386.0,85.1316,85.1755,85.0263,85.1755,19386.0
2018-04-12 12:20:00,97.01,97.04,96.95,97.04,6845.0,85.1492,85.1755,85.0965,85.1755,6845.0
2018-04-12 12:30:00,97.06,97.06,96.9,96.94,9534.0,85.1931,85.1931,85.0526,85.0877,9534.0
2018-04-12 12:40:00,96.91,96.99,96.86,96.97,13364.0,85.0614,85.1316,85.0175,85.1141,13364.0
2018-04-12 12:50:00,96.98,97.01,96.93,96.97,7217.0,85.1229,85.1492,85.079,85.1141,7217.0
2018-04-12 13:00:00,96.96,97.01,96.81,96.85,6711.0,85.1053,85.1492,84.9736,85.0087,6711.0
2018-04-12 13:10:00,96.86,96.9,96.77,96.8,5516.0,85.0175,85.0526,84.9385,84.9649,5516.0
2018-04-12 13:20:00,96.82,96.83,96.56,96.58,9217.0,84.9824,84.9912,84.7542,84.7718,9217.0
2018-04-12 13:30:00,96.58,96.84,96.58,96.84,11796.0,84.7718,85.0,84.7718,85.0,11796.0
2018-04-12 13:40:00,96.85,96.86,96.75,96.81,10600.0,85.0087,85.0175,84.921,84.9736,10600.0
2018-04-12 13:50:00,96.8,96.87,96.66,96.71,6251.0,84.9649,85.0263,84.842,84.8859,6251.0
2018-04-12 14:00:00,96.72,96.82,96.7,96.75,11737.0,84.8946,84.9824,84.8771,84.921,11737.0
2018-04-12 14:10:00,96.74,96.84,96.72,96.83,13109.0,84.9122,85.0,84.8946,84.9912,13109.0
2018-04-12 14:20:00,96.83,96.9,96.79,96.79,8191.0,84.9912,85.0526,84.9561,84.9561,8191.0
2018-04-12 14:30:00,96.8,96.82,96.72,96.78,11041.0,84.9649,84.9824,84.8946,84.9473,11041.0
2018-04-12 14:40:00,96.79,96.79,96.65,96.67,5780.0,84.9561,84.9561,84.8332,84.8508,5780.0
2018-04-12 14:50:00,96.68,96.87,96.68,96.87,4600.0,84.8595,85.0263,84.8595,85.0263,4600.0
2018-04-12 15:00:00,96.87,96.92,96.76,96.78,7112.0,85.0263,85.0702,84.9298,84.9473,7112.0
2018-04-12 15:10:00,96.78,96.91,96.78,96.91,6310.0,84.9473,85.0614,84.9473,85.0614,6310.0
2018-04-12 15:20:00,96.9,97.08,96.9,97.04,15207.0,85.0526,85.2106,85.0526,85.1755,15207.0
2018-04-12 15:30:00,97.03,97.07,96.94,97.04,16468.0,85.1667,85.2019,85.0877,85.1755,16468.0
2018-04-12 15:40:00,97.04,97.06,96.68,96.76,35941.0,85.1755,85.1931,84.8595,84.9298,35941.0
2018-04-12 15:50:00,96.77,96.8,96.65,96.67,68543.0,84.9385,84.9649,84.8332,84.8508,68543.0
2018-04-13 09:30:00,97.31,97.41,96.83,96.92,20116.0,85.4125,85.5003,84.9912,85.0702,20116.0
2018-04-13 09:40:00,96.91,96.98,96.76,96.86,16163.0,85.0614,85.1229,84.9298,85.0175,16163.0
2018-04-13 09:50:00,96.82,96.87,96.67,96.7,5751.0,84.9824,85.0263,84.8508,84.8771,5751.0
2018-04-13 10:00:00,96.67,96.83,96.61,96.73,10272.0,84.8508,84.9912,84.7981,84.9034,10272.0
2018-04-13 10:10:00,96.74,96.78,96.6,96.77,8436.0,84.9122,84.9473,84.7893,84.9385,8436.0
2018-04-13 10:20:00,96.71,96.73,96.3,96.35,9745.0,84.8859,84.9034,84.526,84.5699,9745.0
2018-04-13 10:30:00,96.37,96.47,96.24,96.31,5783.0,84.5874,84.6752,84.4733,84.5348,5783.0
2018-04-13 10:40:00,96.33,96.59,96.33,96.59,10672.0,84.5523,84.7805,84.5523,84.7805,10672.0
2018-04-13 10:50:00,96.59,96.59,96.35,96.35,3250.0,84.7805,84.7805,84.5699,84.5699,3250.0
2018-04-13 11:00:00,96.31,96.46,96.26,96.46,7069.0,84.5348,84.6664,84.4909,84.6664,7069.0
2018-04-13 11:10:00,96.46,96.48,96.26,96.36,11229.0,84.6664,84.684,84.4909,84.5787,11229.0
2018-04-13 11:20:00,96.37,96.57,96.37,96.57,3455.0,84.5874,84.763,84.5874,84.763,3455.0
2018-04-13 11:30:00,96.59,96.6,96.42,96.42,6159.0,84.7805,84.7893,84.6313,84.6313,6159.0
2018-04-13 11:40:00,96.42,96.5,96.4,96.46,2570.0,84.6313,84.7015,84.6138,84.6664,2570.0
2018-04-13 11:50:00,96.43,96.46,96.36,96.44,4240.0,84.6401,84.6664,84.5787,84.6489,4240.0
2018-04-13 12:00:00,96.45,96.59,96.44,96.48,1400.0,84.6577,84.7805,84.6489,84.684,1400.0
2018-04-13 12:10:00,96.44,96.51,96.38,96.47,2652.0,84.6489,84.7103,84.5962,84.6752,2652.0
2018-04-13 12:20:00,96.48,96.61,96.48,96.61,1004.0,84.684,84.7981,84.684,84.7981,1004.0
2018-04-13 12:30:00,96.56,96.61,96.45,96.47,4226.0,84.7542,84.7981,84.6577,84.6752,4226.0
2018-04-13 12:40:00,96.46,96.5,96.37,96.4,3199.0,84.6664,84.7015,84.5874,84.6138,3199.0
2018-04-13 12:50:00,96.43,96.55,96.41,96.53,6354.0,84.6401,84.7454,84.6225,84.7279,6354.0
2018-04-13 13:00:00,96.55,96.56,96.48,96.5,2907.0,84.7454,84.7542,84.684,84.7015,2907.0
2018-04-13 13:10:00,96.47,96.6,96.47,96.6,1650.0,84.6752,84.7893,84.6752,84.7893,1650.0
2018-04-13 13:20:00,96.55,96.74,96.55,96.71,4631.0,84.7454,84.9122,84.7454,84.8859,4631.0
2018-04-13 13:30:00,96.72,96.72,96.62,96.68,3407.0,84.8946,84.8946,84.8069,84.8595,3407.0
2018-04-13 13:40:00,96.72,96.76,96.7,96.74,2519.0,84.8946,84.9298,84.8771,84.9122,2519.0
2018-04-13 13:50:00,96.76,96.76,96.62,96.65,8776.0,84.9298,84.9298,84.8069,84.8332,8776.0
2018-04-13 14:00:00,96.63,96.7,96.59,96.65,4374.0,84.8156,84.8771,84.7805,84.8332,4374.0
2018-04-13 14:10:00,96.65,96.67,96.5,96.54,12181.0,84.8332,84.8508,84.7015,84.7367,12181.0
2018-04-13 14:20:00,96.54,96.56,96.48,96.52,5759.0,84.7367,84.7542,84.684,84.7191,5759.0
2018-04-13 14:30:00,96.52,96.63,96.47,96.51,34470.0,84.7191,84.8156,84.6752,84.7103,34470.0
2018-04-13 14:40:00,96.51,96.6,96.45,96.45,17786.0,84.7103,84.7893,84.6577,84.6577,17786.0
2018-04-13 14:50:00,96.43,96.46,96.34,96.4,11487.0,84.6401,84.6664,84.5611,84.6138,11487.0
2018-04-13 15:00:00,96.37,96.37,96.13,96.2,10795.0,84.5874,84.5874,84.3768,84.4382,10795.0
2018-04-13 15:10:00,96.2,96.26,95.86,95.86,9788.0,84.4382,84.4909,84.1398,84.1398,9788.0
2018-04-13 15:20:00,95.87,96.06,95.86,96.05,9112.0,84.1486,84.3153,84.1398,84.3066,9112.0
2018-04-13 15:30:00,96.01,96.1,95.94,96.08,14362.0,84.2715,84.3504,84.21,84.3329,14362.0
2018-04-13 15:40:00,96.11,96.26,96.11,96.18,30025.0,84.3592,84.4909,84.3592,84.4207,30025.0
2018-04-13 15:50:00,96.18,96.33,96.18,96.25,68126.0,84.4207,84.5523,84.4207,84.4821,68126.0
2018-04-16 09:30:00,97.06,97.15,96.5,97.09,19453.0,85.1931,85.2721,84.7015,85.2194,19453.0
2018-04-16 09:40:00,97.03,97.07,96.83,96.99,22478.0,85.1667,85.2019,84.9912,85.1316,22478.0
2018-04-16 09:50:00,97.01,97.03,96.84,97.03,18482.0,85.1492,85.1667,85.0,85.1667,18482.0
2018-04-16 10:00:00,96.98,97.24,96.91,97.24,22760.0,85.1229,85.3511,85.0614,85.3511,22760.0
2018-04-16 10:10:00,97.22,97.22,96.96,96.96,11266.0,85.3335,85.3335,85.1053,85.1053,11266.0
2018-04-16 10:20:00,96.98,97.24,96.96,97.13,18819.0,85.1229,85.3511,85.1053,85.2545,18819.0
2018-04-16 10:30:00,97.07,97.15,97.06,97.13,7129.0,85.2019,85.2721,85.1931,85.2545,7129.0
2018-04-16 10:40:00,97.11,97.11,96.86,96.87,15877.0,85.237,85.237,85.0175,85.0263,15877.0
2018-04-16 10:50:00,96.86,97.14,96.86,97.04,10959.0,85.0175,85.2633,85.0175,85.1755,10959.0
2018-04-16 11:00:00,97.08,97.22,97.05,97.2,14923.0,85.2106,85.3335,85.1843,85.316,14923.0
2018-04-16 11:10:00,97.2,97.2,97.03,97.2,6733.0,85.316,85.316,85.1667,85.316,6733.0
2018-04-16 11:20:00,97.2,97.2,97.12,97.17,7433.0,85.316,85.316,85.2457,85.2896,7433.0
2018-04-16 11:30:00,97.14,97.21,97.11,97.2,9019.0,85.2633,85.3247,85.237,85.316,9019.0
2018-04-16 11:40:00,97.18,97.22,97.14,97.19,4160.0,85.2984,85.3335,85.2633,85.3072,4160.0
2018-04-16 11:50:00,97.21,97.36,97.2,97.28,9421.0,85.3247,85.4564,85.316,85.3862,9421.0
2018-04-16 12:00:00,97.27,97.49,97.27,97.47,22437.0,85.3774,85.5705,85.3774,85.5529,22437.0
2018-04-16 12:10:00,97.48,97.51,97.38,97.38,9177.0,85.5617,85.5881,85.4739,85.4739,9177.0
2018-04-16 12:20:00,97.39,97.42,97.32,97.32,5443.0,85.4827,85.5091,85.4213,85.4213,5443.0
2018-04-16 12:30:00,97.36,97.44,97.22,97.3,6920.0,85.4564,85.5266,85.3335,85.4037,6920.0
2018-04-16 12:40:00,97.33,97.41,97.31,97.37,8959.0,85.4301,85.5003,85.4125,85.4652,8959.0
2018-04-16 12:50:00,97.38,97.53,97.37,97.46,42282.0,85.4739,85.6056,85.4652,85.5442,42282.0
2018-04-16 13:00:00,97.47,97.53,97.47,97.51,17569.0,85.5529,85.6056,85.5529,85.5881,17569.0
2018-04-16 13:10:00,97.5,97.54,97.46,97.46,12034.0,85.5793,85.6144,85.5442,85.5442,12034.0
2018-04-16 13:20:00,97.47,97.51,97.39,97.42,5911.0,85.5529,85.5881,85.4827,85.5091,5911.0
2018-04-16 13:30:00,97.43,97.46,97.36,97.37,7923.0,85.5178,85.5442,85.4564,85.4652,7923.0
2018-04-16 13:40:00,97.4,97.42,97.32,97.37,5472.0,85.4915,85.5091,85.4213,85.4652,5472.0
2018-04-16 13:50:00,97.38,97.48,97.32,97.46,4118.0,85.4739,85.5617,85.4213,85.5442,4118.0
2018-04-16 14:00:00,97.5,97.51,97.26,97.32,9505.0,85.5793,85.5881,85.3686,85.4213,9505.0
2018-04-16 14:10:00,97.33,97.33,97.26,97.32,4904.0,85.4301,85.4301,85.3686,85.4213,4904.0
2018-04-16 14:20:00,97.31,97.41,97.28,97.32,8933.0,85.4125,85.5003,85.3862,85.4213,8933.0
2018-04-16 14:30:00,97.31,97.5,97.31,97.48,5372.0,85.4125,85.5793,85.4125,85.5617,5372.0
2018-04-16 14:40:00,97.46,97.47,97.36,97.4,6899.0,85.5442,85.5529,85.4564,85.4915,6899.0
2018-04-16 14:50:00,97.43,97.44,97.29,97.35,7079.0,85.5178,85.5266,85.395,85.4476,7079.0
2018-04-16 15:00:00,97.36,97.43,97.34,97.36,10648.0,85.4564,85.5178,85.4388,85.4564,10648.0
2018-04-16 15:10:00,97.34,97.38,97.24,97.28,11126.0,85.4388,85.4739,85.3511,85.3862,11126.0
2018-04-16 15:20:00,97.28,97.37,97.18,97.37,7732.0,85.3862,85.4652,85.2984,85.4652,7732.0
2018-04-16 15:30:00,97.35,97.39,97.21,97.28,19772.0,85.4476,85.4827,85.3247,85.3862,19772.0
2018-04-16 15:40:00,97.29,97.32,97.19,97.25,34994.0,85.395,85.4213,85.3072,85.3598,34994.0
2018-04-16 15:50:00,97.26,97.35,97.24,97.27,72157.0,85.3686,85.4476,85.3511,85.3774,72157.0
2018-04-17 09:30:00,97.88,97.88,97.5,97.67,15916.0,85.9128,85.9128,85.5793,85.7285,15916.0
2018-04-17 09:40:00,97.6,97.67,97.22,97.34,61687.0,85.6671,85.7285,85.3335,85.4388,61687.0
2018-04-17 09:50:00,97.31,97.51,97.28,97.47,24588.0,85.4125,85.5881,85.3862,85.5529,24588.0
2018-04-17 10:00:00,97.47,97.55,97.35,97.49,48953.0,85.5529,85.6232,85.4476,85.5705,48953.0
2018-04-17 10:10:00,97.49,97.58,97.48,97.58,27051.0,85.5705,85.6495,85.5617,85.6495,27051.0
2018-04-17 10:20:00,97.59,97.59,97.46,97.54,23039.0,85.6583,85.6583,85.5442,85.6144,23039.0
2018-04-17 10:30:00,97.56,97.58,97.45,97.55,30231.0,85.6319,85.6495,85.5354,85.6232,30231.0
2018-04-17 10:40:00,97.52,97.53,97.46,97.46,13807.0,85.5968,85.6056,85.5442,85.5442,13807.0
2018-04-17 10:50:00,97.46,97.69,97.45,97.68,31360.0,85.5442,85.746,85.5354,85.7373,31360.0
2018-04-17 11:00:00,97.69,97.79,97.68,97.74,28693.0,85.746,85.8338,85.7373,85.7899,28693.0
2018-04-17 11:10:00,97.73,97.75,97.61,97.61,13908.0,85.7812,85.7987,85.6758,85.6758,13908.0
2018-04-17 11:20:00,97.61,97.71,97.6,97.61,18424.0,85.6758,85.7636,85.6671,85.6758,18424.0
2018-04-17 11:30:00,97.6,97.65,97.53,97.56,10988.0,85.6671,85.7109,85.6056,85.6319,10988.0
2018-04-17 11:40:00,97.55,97.62,97.53,97.61,15655.0,85.6232,85.6846,85.6056,85.6758,15655.0
2018-04-17 11:50:00,97.59,97.62,97.57,97.61,13494.0,85.6583,85.6846,85.6407,85.6758,13494.0
2018-04-17 12:00:00,97.62,97.64,97.57,97.59,11159.0,85.6846,85.7022,85.6407,85.6583,11159.0
2018-04-17 12:10:00,97.6,97.6,97.53,97.55,15959.0,85.6671,85.6671,85.6056,85.6232,15959.0
2018-04-17 12:20:00,97.55,97.63,97.52,97.59,25032.0,85.6232,85.6934,85.5968,85.6583,25032.0
2018-04-17 12:30:00,97.59,97.6,97.5,97.55,16117.0,85.6583,85.6671,85.5793,85.6232,16117.0
2018-04-17 12:40:00,97.55,97.61,97.53,97.53,12905.0,85.6232,85.6758,85.6056,85.6056,12905.0
2018-04-17 12:50:00,97.53,97.59,97.51,97.55,9107.0,85.6056,85.6583,85.5881,85.6232,9107.0
2018-04-17 13:00:00,97.54,97.58,97.52,97.54,12561.0,85.6144,85.6495,85.5968,85.6144,12561.0
2018-04-17 13:10:00,97.53,97.57,97.4,97.48,11479.0,85.6056,85.6407,85.4915,85.5617,11479.0
2018-04-17 13:20:00,97.5,97.61,97.49,97.6,6910.0,85.5793,85.6758,85.5705,85.6671,6910.0
2018-04-17 13:30:00,97.61,97.63,97.59,97.59,12989.0,85.6758,85.6934,85.6583,85.6583,12989.0
2018-04-17 13:40:00,97.59,97.63,97.56,97.58,7601.0,85.6583,85.6934,85.6319,85.6495,7601.0
2018-04-17 13:50:00,97.57,97.67,97.51,97.63,27507.0,85.6407,85.7285,85.5881,85.6934,27507.0
2018-04-17 14:00:00,97.62,97.7,97.58,97.65,10452.0,85.6846,85.7548,85.6495,85.7109,10452.0
2018-04-17 14:10:00,97.66,97.66,97.56,97.58,11852.0,85.7197,85.7197,85.6319,85.6495,11852.0
2018-04-17 14:20:00,97.55,97.58,97.5,97.54,12768.0,85.6232,85.6495,85.5793,85.6144,12768.0
2018-04-17 14:30:00,97.55,97.6,97.53,97.58,31144.0,85.6232,85.6671,85.6056,85.6495,31144.0
2018-04-17 14:40:00,97.58,97.74,97.57,97.73,43197.0,85.6495,85.7899,85.6407,85.7812,43197.0
2018-04-17 14:50:00,97.74,97.76,97.67,97.7,16685.0,85.7899,85.8075,85.7285,85.7548,16685.0
2018-04-17 15:00:00,97.7,97.72,97.62,97.68,26092.0,85.7548,85.7724,85.6846,85.7373,26092.0
2018-04-17 15:10:00,97.69,97.75,97.65,97.75,23783.0,85.746,85.7987,85.7109,85.7987,23783.0
2018-04-17 15:20:00,97.76,97.78,97.69,97.72,22849.0,85.8075,85.825,85.746,85.7724,22849.0
2018-04-17 15:30:00,97.73,97.81,97.65,97.65,42458.0,85.7812,85.8514,85.7109,85.7109,42458.0
2018-04-17 15:40:00,97.66,97.72,97.64,97.66,64406.0,85.7197,85.7724,85.7022,85.7197,64406.0
2018-04-17 15:50:00,97.67,97.68,97.56,97.58,102868.0,85.7285,85.7373,85.6319,85.6495,102868.0
2018-04-18 09:30:00,98.0,98.0,97.48,97.48,14027.0,86.0181,86.0181,85.5617,85.5617,14027.0
2018-04-18 09:40:00,97.51,97.63,97.33,97.48,18042.0,85.5881,85.6934,85.4301,85.5617,18042.0
2018-04-18 09:50:00,97.48,97.59,97.38,97.38,11013.0,85.5617,85.6583,85.4739,85.4739,11013.0
2018-04-18 10:00:00,97.38,97.48,97.36,97.48,10383.0,85.4739,85.5617,85.4564,85.5617,10383.0
2018-04-18 10:10:00,97.49,97.54,97.37,97.47,15232.0,85.5705,85.6144,85.4652,85.5529,15232.0
2018-04-18 10:20:00,97.47,97.65,97.47,97.57,10119.0,85.5529,85.7109,85.5529,85.6407,10119.0
2018-04-18 10:30:00,97.56,97.63,97.52,97.56,12503.0,85.6319,85.6934,85.5968,85.6319,12503.0
2018-04-18 10:40:00,97.55,97.57,97.44,97.55,13660.0,85.6232,85.6407,85.5266,85.6232,13660.0
2018-04-18 10:50:00,97.54,97.66,97.49,97.66,17153.0,85.6144,85.7197,85.5705,85.7197,17153.0
2018-04-18 11:00:00,97.67,97.75,97.65,97.74,10941.0,85.7285,85.7987,85.7109,85.7899,10941.0
2018-04-18 11:10:00,97.74,97.75,97.57,97.58,16829.0,85.7899,85.7987,85.6407,85.6495,16829.0
2018-04-18 11:20:00,97.57,97.65,97.54,97.65,10267.0,85.6407,85.7109,85.6144,85.7109,10267.0
2018-04-18 11:30:00,97.63,97.65,97.53,97.63,8358.0,85.6934,85.7109,85.6056,85.6934,8358.0
2018-04-18 11:40:00,97.64,97.64,97.54,97.54,10329.0,85.7022,85.7022,85.6144,85.6144,10329.0
2018-04-18 11:50:00,97.54,97.56,97.36,97.41,19798.0,85.6144,85.6319,85.4564,85.5003,19798.0
2018-04-18 12:00:00,97.48,97.56,97.47,97.55,22031.0,85.5617,85.6319,85.5529,85.6232,22031.0
2018-04-18 12:10:00,97.56,97.64,97.56,97.59,12557.0,85.6319,85.7022,85.6319,85.6583,12557.0
2018-04-18 12:20:00,97.58,97.67,97.51,97.67,9798.0,85.6495,85.7285,85.5881,85.7285,9798.0
2018-04-18 12:30:00,97.68,97.71,97.6,97.61,8417.0,85.7373,85.7636,85.6671,85.6758,8417.0
2018-04-18 12:40:00,97.59,97.69,97.57,97.61,10551.0,85.6583,85.746,85.6407,85.6758,10551.0
2018-04-18 12:50:00,97.59,97.62,97.52,97.59,8911.0,85.6583,85.6846,85.5968,85.6583,8911.0
2018-04-18 13:00:00,97.58,97.62,97.56,97.57,10087.0,85.6495,85.6846,85.6319,85.6407,10087.0
2018-04-18 13:10:00,97.57,97.65,97.56,97.63,15703.0,85.6407,85.7109,85.6319,85.6934,15703.0
2018-04-18 13:20:00,97.65,97.65,97.56,97.63,8360.0,85.7109,85.7109,85.6319,85.6934,8360.0
2018-04-18 13:30:00,97.62,97.68,97.57,97.64,11984.0,85.6846,85.7373,85.6407,85.7022,11984.0
2018-04-18 13:40:00,97.64,97.64,97.47,97.47,16644.0,85.7022,85.7022,85.5529,85.5529,16644.0
2018-04-18 13:50:00,97.48,97.54,97.42,97.43,23611.0,85.5617,85.6144,85.5091,85.5178,23611.0
2018-04-18 14:00:00,97.43,97.59,97.4,97.56,30610.0,85.5178,85.6583,85.4915,85.6319,30610.0
2018-04-18 14:10:00,97.59,97.62,97.57,97.57,29780.0,85.6583,85.6846,85.6407,85.6407,29780.0
2018-04-18 14:20:00,97.58,97.6,97.51,97.56,25671.0,85.6495,85.6671,85.5881,85.6319,25671.0
2018-04-18 14:30:00,97.57,97.65,97.56,97.57,22566.0,85.6407,85.7109,85.6319,85.6407,22566.0
2018-04-18 14:40:00,97.59,97.62,97.55,97.6,22163.0,85.6583,85.6846,85.6232,85.6671,22163.0
2018-04-18 14:50:00,97.6,97.67,97.57,97.57,17598.0,85.6671,85.7285,85.6407,85.6407,17598.0
2018-04-18 15:00:00,97.58,97.68,97.57,97.64,26248.0,85.6495,85.7373,85.6407,85.7022,26248.0
2018-04-18 15:10:00,97.66,97.71,97.6,97.64,58069.0,85.7197,85.7636,85.6671,85.7022,58069.0
2018-04-18 15:20:00,97.62,97.67,97.61,97.63,29129.0,85.6846,85.7285,85.6758,85.6934,29129.0
2018-04-18 15:30:00,97.65,97.66,97.59,97.64,25403.0,85.7109,85.7197,85.6583,85.7022,25403.0
2018-04-18 15:40:00,97.62,97.62,97.49,97.49,57917.0,85.6846,85.6846,85.5705,85.5705,57917.0
2018-04-18 15:50:00,97.49,97.53,97.45,97.49,94969.0,85.5705,85.6056,85.5354,85.5705,94969.0
2018-04-19 09:30:00,97.43,97.8,97.34,97.61,21468.0,85.5178,85.8426,85.4388,85.6758,21468.0
2018-04-19 09:40:00,97.66,97.66,97.35,97.4,10338.0,85.7197,85.7197,85.4476,85.4915,10338.0
2018-04-19 09:50:00,97.4,97.66,97.35,97.66,8609.0,85.4915,85.7197,85.4476,85.7197,8609.0
2018-04-19 10:00:00,97.64,97.7,97.47,97.55,6336.0,85.7022,85.7548,85.5529,85.6232,6336.0
2018-04-19 10:10:00,97.46,97.67,97.46,97.54,10808.0,85.5442,85.7285,85.5442,85.6144,10808.0
2018-04-19 10:20:00,97.53,97.58,97.47,97.47,7652.0,85.6056,85.6495,85.5529,85.5529,7652.0
2018-04-19 10:30:00,97.55,97.59,97.42,97.51,5605.0,85.6232,85.6583,85.5091,85.5881,5605.0
2018-04-19 10:40:00,97.49,97.58,97.4,97.4,4992.0,85.5705,85.6495,85.4915,85.4915,4992.0
2018-04-19 10:50:00,97.41,97.44,97.2,97.32,8269.0,85.5003,85.5266,85.316,85.4213,8269.0
2018-04-19 11:00:00,97.35,97.35,97.05,97.05,13288.0,85.4476,85.4476,85.1843,85.1843,13288.0
2018-04-19 11:10:00,97.11,97.11,96.88,97.02,14184.0,85.237,85.237,85.0351,85.158,14184.0
2018-04-19 11:20:00,97.09,97.25,96.98,97.25,13133.0,85.2194,85.3598,85.1229,85.3598,13133.0
2018-04-19 11:30:00,97.25,97.28,97.15,97.15,8191.0,85.3598,85.3862,85.2721,85.2721,8191.0
2018-04-19 11:40:00,97.16,97.24,97.12,97.21,6827.0,85.2808,85.3511,85.2457,85.3247,6827.0
2018-04-19 11:50:00,97.22,97.22,96.99,97.02,7877.0,85.3335,85.3335,85.1316,85.158,7877.0
2018-04-19 12:00:00,96.99,97.1,96.98,97.02,7049.0,85.1316,85.2282,85.1229,85.158,7049.0
2018-04-19 12:10:00,97.02,97.08,96.97,97.02,8343.0,85.158,85.2106,85.1141,85.158,8343.0
2018-04-19 12:20:00,97.05,97.06,96.94,97.0,6623.0,85.1843,85.1931,85.0877,85.1404,6623.0
2018-04-19 12:30:00,96.97,97.12,96.96,97.09,9677.0,85.1141,85.2457,85.1053,85.2194,9677.0
2018-04-19 12:40:00,97.08,97.13,97.0,97.11,8176.0,85.2106,85.2545,85.1404,85.237,8176.0
2018-04-19 12:50:00,97.12,97.15,96.91,96.92,20124.0,85.2457,85.2721,85.0614,85.0702,20124.0
2018-04-19 13:00:00,96.92,96.99,96.84,96.95,7429.0,85.0702,85.1316,85.0,85.0965,7429.0
2018-04-19 13:10:00,96.92,96.99,96.87,96.88,13340.0,85.0702,85.1316,85.0263,85.0351,13340.0
2018-04-19 13:20:00,96.9,96.92,96.8,96.87,5739.0,85.0526,85.0702,84.9649,85.0263,5739.0
2018-04-19 13:30:00,96.88,97.0,96.83,96.96,8811.0,85.0351,85.1404,84.9912,85.1053,8811.0
2018-04-19 13:40:00,96.98,97.02,96.95,96.96,10214.0,85.1229,85.158,85.0965,85.1053,10214.0
2018-04-19 13:50:00,96.96,96.97,96.85,96.88,12014.0,85.1053,85.1141,85.0087,85.0351,12014.0
2018-04-19 14:00:00,96.87,96.9,96.78,96.84,7629.0,85.0263,85.0526,84.9473,85.0,7629.0
2018-04-19 14:10:00,96.84,96.87,96.76,96.76,10824.0,85.0,85.0263,84.9298,84.9298,10824.0
2018-04-19 14:20:00,96.77,96.77,96.6,96.72,14996.0,84.9385,84.9385,84.7893,84.8946,14996.0
2018-04-19 14:30:00,96.71,96.75,96.65,96.75,13422.0,84.8859,84.921,84.8332,84.921,13422.0
2018-04-19 14:40:00,96.75,96.83,96.74,96.79,9465.0,84.921,84.9912,84.9122,84.9561,9465.0
2018-04-19 14:50:00,96.81,96.91,96.75,96.89,10657.0,84.9736,85.0614,84.921,85.0439,10657.0
2018-04-19 15:00:00,96.88,96.96,96.83,96.96,10500.0,85.0351,85.1053,84.9912,85.1053,10500.0
2018-04-19 15:10:00,96.99,97.0,96.89,96.99,14068.0,85.1316,85.1404,85.0439,85.1316,14068.0
2018-04-19 15:20:00,96.98,97.0,96.88,96.88,11582.0,85.1229,85.1404,85.0351,85.0351,11582.0
2018-04-19 15:30:00,96.87,97.17,96.86,97.01,46103.0,85.0263,85.2896,85.0175,85.1492,46103.0
2018-04-19 15:40:00,97.0,97.1,96.93,96.94,39508.0,85.1404,85.2282,85.079,85.0877,39508.0
2018-04-19 15:50:00,96.96,97.07,96.89,97.05,121467.0,85.1053,85.2019,85.0439,85.1843,121467.0
2018-04-20 09:30:00,96.84,97.09,96.66,97.02,123118.0,85.0,85.2194,84.842,85.158,123118.0
2018-04-20 09:40:00,97.14,97.22,96.96,96.96,14130.0,85.2633,85.3335,85.1053,85.1053,14130.0
2018-04-20 09:50:00,97.0,97.09,96.89,96.97,12654.0,85.1404,85.2194,85.0439,85.1141,12654.0
2018-04-20 10:00:00,97.01,97.04,96.92,96.92,15187.0,85.1492,85.1755,85.0702,85.0702,15187.0
2018-04-20 10:10:00,96.89,97.01,96.89,96.95,13284.0,85.0439,85.1492,85.0439,85.0965,13284.0
2018-04-20 10:20:00,96.93,96.99,96.85,96.98,7730.0,85.079,85.1316,85.0087,85.1229,7730.0
2018-04-20 10:30:00,96.96,96.99,96.85,96.99,7509.0,85.1053,85.1316,85.0087,85.1316,7509.0
2018-04-20 10:40:00,96.98,96.98,96.76,96.76,27952.0,85.1229,85.1229,84.9298,84.9298,27952.0
2018-04-20 10:50:00,96.76,96.78,96.6,96.78,5326.0,84.9298,84.9473,84.7893,84.9473,5326.0
2018-04-20 11:00:00,96.75,96.78,96.37,96.37,4632.0,84.921,84.9473,84.5874,84.5874,4632.0
2018-04-20 11:10:00,96.37,96.39,96.19,96.39,8620.0,84.5874,84.605,84.4294,84.605,8620.0
2018-04-20 11:20:00,96.39,96.4,96.08,96.08,6224.0,84.605,84.6138,84.3329,84.3329,6224.0
2018-04-20 11:30:00,96.11,96.39,96.06,96.36,12058.0,84.3592,84.605,84.3153,84.5787,12058.0
2018-04-20 11:40:00,96.36,96.43,96.28,96.34,31863.0,84.5787,84.6401,84.5084,84.5611,31863.0
2018-04-20 11:50:00,96.32,96.51,96.32,96.49,28899.0,84.5435,84.7103,84.5435,84.6928,28899.0
2018-04-20 12:00:00,96.47,96.47,96.3,96.42,5532.0,84.6752,84.6752,84.526,84.6313,5532.0
2018-04-20 12:10:00,96.41,96.41,96.16,96.16,6323.0,84.6225,84.6225,84.4031,84.4031,6323.0
2018-04-20 12:20:00,96.18,96.26,96.12,96.2,5254.0,84.4207,84.4909,84.368,84.4382,5254.0
2018-04-20 12:30:00,96.13,96.23,96.04,96.04,12709.0,84.3768,84.4646,84.2978,84.2978,12709.0
2018-04-20 12:40:00,96.09,96.12,95.89,95.92,7541.0,84.3417,84.368,84.1661,84.1925,7541.0
2018-04-20 12:50:00,95.95,96.07,95.87,96.02,18018.0,84.2188,84.3241,84.1486,84.2802,18018.0
2018-04-20 13:00:00,95.98,96.0,95.9,95.91,10846.0,84.2451,84.2627,84.1749,84.1837,10846.0
2018-04-20 13:10:00,95.92,96.11,95.91,96.09,9343.0,84.1925,84.3592,84.1837,84.3417,9343.0
2018-04-20 13:20:00,96.08,96.23,96.03,96.2,19213.0,84.3329,84.4646,84.289,84.4382,19213.0
2018-04-20 13:30:00,96.2,96.24,96.11,96.24,33664.0,84.4382,84.4733,84.3592,84.4733,33664.0
2018-04-20 13:40:00,96.25,96.27,96.17,96.23,17107.0,84.4821,84.4997,84.4119,84.4646,17107.0
2018-04-20 13:50:00,96.22,96.51,96.22,96.38,28980.0,84.4558,84.7103,84.4558,84.5962,28980.0
2018-04-20 14:00:00,96.39,96.39,96.27,96.32,8667.0,84.605,84.605,84.4997,84.5435,8667.0
2018-04-20 14:10:00,96.29,96.3,96.13,96.16,10463.0,84.5172,84.526,84.3768,84.4031,10463.0
2018-04-20 14:20:00,96.15,96.26,96.13,96.2,9243.0,84.3943,84.4909,84.3768,84.4382,9243.0
2018-04-20 14:30:00,96.26,96.29,95.99,96.03,13370.0,84.4909,84.5172,84.2539,84.289,13370.0
2018-04-20 14:40:00,96.02,96.09,95.94,96.02,9470.0,84.2802,84.3417,84.21,84.2802,9470.0
2018-04-20 14:50:00,96.0,96.12,95.97,96.05,14698.0,84.2627,84.368,84.2363,84.3066,14698.0
2018-04-20 15:00:00,96.06,96.08,95.79,95.8,18174.0,84.3153,84.3329,84.0783,84.0871,18174.0
2018-04-20 15:10:00,95.79,95.91,95.78,95.78,18038.0,84.0783,84.1837,84.0696,84.0696,18038.0
2018-04-20 15:20:00,95.81,95.97,95.79,95.92,28550.0,84.0959,84.2363,84.0783,84.1925,28550.0
2018-04-20 15:30:00,95.93,96.09,95.87,96.09,32001.0,84.2012,84.3417,84.1486,84.3417,32001.0
2018-04-20 15:40:00,96.09,96.12,95.91,95.99,44239.0,84.3417,84.368,84.1837,84.2539,44239.0
2018-04-20 15:50:00,96.0,96.09,95.89,96.04,90304.0,84.2627,84.3417,84.1661,84.2978,90304.0
2018-04-23 09:30:00,96.43,96.63,96.08,96.27,14658.0,84.6401,84.8156,84.3329,84.4997,14658.0
2018-04-23 09:40:00,96.27,96.48,96.07,96.15,21350.0,84.4997,84.684,84.3241,84.3943,21350.0
2018-04-23 09:50:00,96.15,96.3,96.09,96.3,6836.0,84.3943,84.526,84.3417,84.526,6836.0
2018-04-23 10:00:00,96.43,96.43,96.25,96.33,13403.0,84.6401,84.6401,84.4821,84.5523,13403.0
2018-04-23 10:10:00,96.39,96.46,96.33,96.44,7089.0,84.605,84.6664,84.5523,84.6489,7089.0
2018-04-23 10:20:00,96.46,96.6,96.37,96.37,16991.0,84.6664,84.7893,84.5874,84.5874,16991.0
2018-04-23 10:30:00,96.39,96.44,96.19,96.29,8525.0,84.605,84.6489,84.4294,84.5172,8525.0
2018-04-23 10:40:00,96.3,96.34,96.22,96.29,12679.0,84.526,84.5611,84.4558,84.5172,12679.0
2018-04-23 10:50:00,96.29,96.29,96.08,96.13,25414.0,84.5172,84.5172,84.3329,84.3768,25414.0
2018-04-23 11:00:00,96.1,96.29,96.1,96.22,9158.0,84.3504,84.5172,84.3504,84.4558,9158.0
2018-04-23 11:10:00,96.25,96.32,96.21,96.23,16884.0,84.4821,84.5435,84.447,84.4646,16884.0
2018-04-23 11:20:00,96.24,96.24,96.16,96.19,12019.0,84.4733,84.4733,84.4031,84.4294,12019.0
2018-04-23 11:30:00,96.21,96.31,96.13,96.13,11658.0,84.447,84.5348,84.3768,84.3768,11658.0
2018-04-23 11:40:00,96.15,96.25,96.03,96.03,17045.0,84.3943,84.4821,84.289,84.289,17045.0
2018-04-23 11:50:00,96.05,96.2,96.05,96.18,14064.0,84.3066,84.4382,84.3066,84.4207,14064.0
2018-04-23 12:00:00,96.17,96.21,96.1,96.1,6060.0,84.4119,84.447,84.3504,84.3504,6060.0
2018-04-23 12:10:00,96.12,96.21,96.03,96.03,10764.0,84.368,84.447,84.289,84.289,10764.0
2018-04-23 12:20:00,96.02,96.06,95.93,95.93,8426.0,84.2802,84.3153,84.2012,84.2012,8426.0
2018-04-23 12:30:00,95.94,96.0,95.9,95.96,9497.0,84.21,84.2627,84.1749,84.2276,9497.0
2018-04-23 12:40:00,95.95,95.98,95.89,95.91,8699.0,84.2188,84.2451,84.1661,84.1837,8699.0
2018-04-23 12:50:00,95.91,96.0,95.91,95.96,18622.0,84.1837,84.2627,84.1837,84.2276,18622.0
2018-04-23 13:00:00,95.96,96.0,95.91,95.91,14537.0,84.2276,84.2627,84.1837,84.1837,14537.0
2018-04-23 13:10:00,95.9,95.98,95.9,95.96,8842.0,84.1749,84.2451,84.1749,84.2276,8842.0
2018-04-23 13:20:00,95.97,95.97,95.92,95.92,5600.0,84.2363,84.2363,84.1925,84.1925,5600.0
2018-04-23 13:30:00,95.92,95.97,95.87,95.93,14870.0,84.1925,84.2363,84.1486,84.2012,14870.0
2018-04-23 13:40:00,95.91,95.96,95.85,95.88,13176.0,84.1837,84.2276,84.131,84.1573,13176.0
2018-04-23 13:50:00,95.92,95.98,95.89,95.96,27370.0,84.1925,84.2451,84.1661,84.2276,27370.0
2018-04-23 14:00:00,95.94,96.0,95.77,95.8,26387.0,84.21,84.2627,84.0608,84.0871,26387.0
2018-04-23 14:10:00,95.8,95.8,95.66,95.68,21936.0,84.0871,84.0871,83.9642,83.9818,21936.0
2018-04-23 14:20:00,95.66,95.68,95.57,95.66,13157.0,83.9642,83.9818,83.8852,83.9642,13157.0
2018-04-23 14:30:00,95.65,95.71,95.46,95.71,24188.0,83.9555,84.0081,83.7887,84.0081,24188.0
2018-04-23 14:40:00,95.7,95.79,95.66,95.67,11146.0,83.9994,84.0783,83.9642,83.973,11146.0
2018-04-23 14:50:00,95.68,95.7,95.54,95.58,13016.0,83.9818,83.9994,83.8589,83.894,13016.0
2018-04-23 15:00:00,95.57,95.76,95.56,95.7,24488.0,83.8852,84.052,83.8765,83.9994,24488.0
2018-04-23 15:10:00,95.69,95.77,95.67,95.69,17197.0,83.9906,84.0608,83.973,83.9906,17197.0
2018-04-23 15:20:00,95.69,95.8,95.67,95.8,18499.0,83.9906,84.0871,83.973,84.0871,18499.0
2018-04-23 15:30:00,95.79,95.8,95.68,95.72,27526.0,84.0783,84.0871,83.9818,84.0169,27526.0
2018-04-23 15:40:00,95.71,95.82,95.68,95.77,40969.0,84.0081,84.1047,83.9818,84.0608,40969.0
2018-04-23 15:50:00,95.77,95.83,95.7,95.71,128587.0,84.0608,84.1135,83.9994,84.0081,128587.0
2018-04-24 09:30:00,95.95,96.11,95.92,95.93,22275.0,84.2188,84.3592,84.1925,84.2012,22275.0
2018-04-24 09:40:00,95.93,96.28,95.93,96.19,13974.0,84.2012,84.5084,84.2012,84.4294,13974.0
2018-04-24 09:50:00,96.11,96.12,95.83,95.99,8992.0,84.3592,84.368,84.1135,84.2539,8992.0
2018-04-24 10:00:00,95.95,96.12,95.91,96.06,10642.0,84.2188,84.368,84.1837,84.3153,10642.0
2018-04-24 10:10:00,96.07,96.2,95.81,95.81,10556.0,84.3241,84.4382,84.0959,84.0959,10556.0
2018-04-24 10:20:00,95.83,95.87,95.67,95.82,5064.0,84.1135,84.1486,83.973,84.1047,5064.0
2018-04-24 10:30:00,95.83,95.89,95.58,95.64,15790.0,84.1135,84.1661,83.894,83.9467,15790.0
2018-04-24 10:40:00,95.64,95.8,95.62,95.71,26152.0,83.9467,84.0871,83.9291,84.0081,26152.0
2018-04-24 10:50:00,95.72,95.88,95.62,95.62,17366.0,84.0169,84.1573,83.9291,83.9291,17366.0
2018-04-24 11:00:00,95.59,95.66,95.47,95.64,17868.0,83.9028,83.9642,83.7975,83.9467,17868.0
2018-04-24 11:10:00,95.61,95.72,95.5,95.72,17480.0,83.9204,84.0169,83.8238,84.0169,17480.0
2018-04-24 11:20:00,95.8,95.98,95.71,95.86,18913.0,84.0871,84.2451,84.0081,84.1398,18913.0
2018-04-24 11:30:00,95.86,95.89,95.67,95.83,35058.0,84.1398,84.1661,83.973,84.1135,35058.0
2018-04-24 11:40:00,95.85,95.97,95.84,95.85,17462.0,84.131,84.2363,84.1222,84.131,17462.0
2018-04-24 11:50:00,95.9,95.92,95.68,95.73,14164.0,84.1749,84.1925,83.9818,84.0257,14164.0
2018-04-24 12:00:00,95.71,95.75,95.53,95.53,22786.0,84.0081,84.0432,83.8501,83.8501,22786.0
2018-04-24 12:10:00,95.54,95.62,95.34,95.36,14693.0,83.8589,83.9291,83.6834,83.7009,14693.0
2018-04-24 12:20:00,95.4,95.5,95.36,95.43,20908.0,83.736,83.8238,83.7009,83.7624,20908.0
2018-04-24 12:30:00,95.45,95.47,95.22,95.34,13474.0,83.7799,83.7975,83.578,83.6834,13474.0
2018-04-24 12:40:00,95.32,95.43,95.29,95.43,7984.0,83.6658,83.7624,83.6395,83.7624,7984.0
2018-04-24 12:50:00,95.44,95.47,95.11,95.11,10925.0,83.7711,83.7975,83.4815,83.4815,10925.0
2018-04-24 13:00:00,95.11,95.28,95.11,95.24,20514.0,83.4815,83.6307,83.4815,83.5956,20514.0
2018-04-24 13:10:00,95.25,95.29,95.07,95.07,18426.0,83.6044,83.6395,83.4464,83.4464,18426.0
2018-04-24 13:20:00,95.07,95.11,94.91,95.01,26042.0,83.4464,83.4815,83.3059,83.3937,26042.0
2018-04-24 13:30:00,95.01,95.09,94.83,94.92,13984.0,83.3937,83.4639,83.2357,83.3147,13984.0
2018-04-24 13:40:00,94.91,94.97,94.84,94.91,15103.0,83.3059,83.3586,83.2445,83.3059,15103.0
2018-04-24 13:50:00,94.93,94.94,94.63,94.75,12274.0,83.3235,83.3323,83.0602,83.1655,12274.0
2018-04-24 14:00:00,94.74,94.76,94.49,94.58,15020.0,83.1567,83.1743,82.9373,83.0163,15020.0
2018-04-24 14:10:00,94.63,94.72,94.49,94.58,16930.0,83.0602,83.1392,82.9373,83.0163,16930.0
2018-04-24 14:20:00,94.6,94.77,94.47,94.47,15747.0,83.0338,83.1831,82.9197,82.9197,15747.0
2018-04-24 14:30:00,94.46,94.64,94.36,94.38,20799.0,82.911,83.069,82.8232,82.8407,20799.0
2018-04-24 14:40:00,94.4,94.72,94.4,94.71,16669.0,82.8583,83.1392,82.8583,83.1304,16669.0
2018-04-24 14:50:00,94.74,94.85,94.55,94.72,23966.0,83.1567,83.2533,82.99,83.1392,23966.0
2018-04-24 15:00:00,94.74,94.99,94.73,94.86,30154.0,83.1567,83.3762,83.1479,83.2621,30154.0
2018-04-24 15:10:00,94.86,95.06,94.76,94.89,27447.0,83.2621,83.4376,83.1743,83.2884,27447.0
2018-04-24 15:20:00,94.84,95.09,94.84,94.89,19747.0,83.2445,83.4639,83.2445,83.2884,19747.0
2018-04-24 15:30:00,94.9,94.9,94.59,94.68,35251.0,83.2972,83.2972,83.0251,83.1041,35251.0
2018-04-24 15:40:00,94.68,94.92,94.48,94.84,64055.0,83.1041,83.3147,82.9285,83.2445,64055.0
2018-04-24 15:50:00,94.85,94.97,94.74,94.8,162370.0,83.2533,83.3586,83.1567,83.2094,162370.0
2018-04-25 09:30:00,94.8,94.84,94.31,94.37,20820.0,83.2094,83.2445,82.7793,82.832,20820.0
2018-04-25 09:40:00,94.41,94.5,94.02,94.25,22301.0,82.8671,82.9461,82.5248,82.7266,22301.0
2018-04-25 09:50:00,94.25,94.42,94.11,94.18,11568.0,82.7266,82.8759,82.6038,82.6652,11568.0
2018-04-25 10:00:00,94.21,94.26,94.05,94.15,11154.0,82.6915,82.7354,82.5511,82.6389,11154.0
2018-04-25 10:10:00,94.1,94.21,94.02,94.06,9897.0,82.595,82.6915,82.5248,82.5599,9897.0
2018-04-25 10:20:00,94.02,94.26,93.93,94.08,12196.0,82.5248,82.7354,82.4458,82.5774,12196.0
2018-04-25 10:30:00,94.11,94.34,94.11,94.19,9835.0,82.6038,82.8056,82.6038,82.674,9835.0
2018-04-25 10:40:00,94.16,94.46,94.16,94.34,10833.0,82.6476,82.911,82.6476,82.8056,10833.0
2018-04-25 10:50:00,94.34,94.35,94.12,94.2,15171.0,82.8056,82.8144,82.6125,82.6827,15171.0
2018-04-25 11:00:00,94.18,94.35,94.18,94.25,22955.0,82.6652,82.8144,82.6652,82.7266,22955.0
2018-04-25 11:10:00,94.26,94.32,94.14,94.14,7467.0,82.7354,82.7881,82.6301,82.6301,7467.0
2018-04-25 11:20:00,94.13,94.4,94.13,94.35,11993.0,82.6213,82.8583,82.6213,82.8144,11993.0
2018-04-25 11:30:00,94.31,94.31,94.08,94.1,7888.0,82.7793,82.7793,82.5774,82.595,7888.0
2018-04-25 11:40:00,94.07,94.19,93.95,94.0,19349.0,82.5686,82.674,82.4633,82.5072,19349.0
2018-04-25 11:50:00,93.97,94.13,93.93,93.93,8652.0,82.4809,82.6213,82.4458,82.4458,8652.0
2018-04-25 12:00:00,93.94,94.01,93.87,93.91,9199.0,82.4545,82.516,82.3931,82.4282,9199.0
2018-04-25 12:10:00,93.9,94.1,93.87,94.1,7112.0,82.4194,82.595,82.3931,82.595,7112.0
2018-04-25 12:20:00,94.12,94.15,94.04,94.07,15605.0,82.6125,82.6389,82.5423,82.5686,15605.0
2018-04-25 12:30:00,94.07,94.16,94.07,94.09,31077.0,82.5686,82.6476,82.5686,82.5862,31077.0
2018-04-25 12:40:00,94.1,94.14,94.01,94.03,11604.0,82.595,82.6301,82.516,82.5335,11604.0
2018-04-25 12:50:00,94.05,94.14,94.01,94.11,17813.0,82.5511,82.6301,82.516,82.6038,17813.0
2018-04-25 13:00:00,94.11,94.17,94.09,94.1,20066.0,82.6038,82.6564,82.5862,82.595,20066.0
2018-04-25 13:10:00,94.13,94.13,93.98,94.02,14692.0,82.6213,82.6213,82.4896,82.5248,14692.0
2018-04-25 13:20:00,94.03,94.08,93.96,94.05,7855.0,82.5335,82.5774,82.4721,82.5511,7855.0
2018-04-25 13:30:00,94.06,94.28,94.06,94.18,22226.0,82.5599,82.753,82.5599,82.6652,22226.0
2018-04-25 13:40:00,94.18,94.26,94.02,94.13,13939.0,82.6652,82.7354,82.5248,82.6213,13939.0
2018-04-25 13:50:00,94.13,94.24,94.11,94.24,13240.0,82.6213,82.7179,82.6038,82.7179,13240.0
2018-04-25 14:00:00,94.2,94.31,94.08,94.08,19218.0,82.6827,82.7793,82.5774,82.5774,19218.0
2018-04-25 14:10:00,94.08,94.14,93.99,94.07,20627.0,82.5774,82.6301,82.4984,82.5686,20627.0
2018-04-25 14:20:00,94.05,94.15,93.92,93.98,22702.0,82.5511,82.6389,82.437,82.4896,22702.0
2018-04-25 14:30:00,93.98,94.15,93.97,94.15,120202.0,82.4896,82.6389,82.4809,82.6389,120202.0
2018-04-25 14:40:00,94.15,94.34,94.0,94.3,73199.0,82.6389,82.8056,82.5072,82.7705,73199.0
2018-04-25 14:50:00,94.29,94.41,94.14,94.34,61966.0,82.7617,82.8671,82.6301,82.8056,61966.0
2018-04-25 15:00:00,94.31,94.36,94.24,94.26,45748.0,82.7793,82.8232,82.7179,82.7354,45748.0
2018-04-25 15:10:00,94.27,94.31,94.1,94.13,39926.0,82.7442,82.7793,82.595,82.6213,39926.0
2018-04-25 15:20:00,94.11,94.21,94.05,94.08,38390.0,82.6038,82.6915,82.5511,82.5774,38390.0
2018-04-25 15:30:00,94.09,94.17,94.01,94.07,46747.0,82.5862,82.6564,82.516,82.5686,46747.0
2018-04-25 15:40:00,94.07,94.11,93.95,94.04,47241.0,82.5686,82.6038,82.4633,82.5423,47241.0
2018-04-25 15:50:00,94.04,94.15,93.96,94.13,141074.0,82.5423,82.6389,82.4721,82.6213,141074.0
2018-04-26 09:30:00,94.7,94.97,94.52,94.75,24936.0,83.1216,83.3586,82.9636,83.1655,24936.0
2018-04-26 09:40:00,94.78,94.9,94.67,94.78,16135.0,83.1918,83.2972,83.0953,83.1918,16135.0
2018-04-26 09:50:00,94.74,94.84,94.6,94.63,31118.0,83.1567,83.2445,83.0338,83.0602,31118.0
2018-04-26 10:00:00,94.66,94.86,94.55,94.86,32855.0,83.0865,83.2621,82.99,83.2621,32855.0
2018-04-26 10:10:00,94.85,94.9,94.73,94.73,28588.0,83.2533,83.2972,83.1479,83.1479,28588.0
2018-04-26 10:20:00,94.71,94.85,94.66,94.82,18310.0,83.1304,83.2533,83.0865,83.2269,18310.0
2018-04-26 10:30:00,94.81,94.99,94.81,94.9,21931.0,83.2182,83.3762,83.2182,83.2972,21931.0
2018-04-26 10:40:00,94.89,94.93,94.72,94.78,22907.0,83.2884,83.3235,83.1392,83.1918,22907.0
2018-04-26 10:50:00,94.8,95.09,94.77,95.09,12250.0,83.2094,83.4639,83.1831,83.4639,12250.0
2018-04-26 11:00:00,95.03,95.14,94.98,95.0,18440.0,83.4113,83.5078,83.3674,83.3849,18440.0
2018-04-26 11:10:00,95.01,95.08,94.86,95.08,15560.0,83.3937,83.4552,83.2621,83.4552,15560.0
2018-04-26 11:20:00,95.04,95.18,95.0,95.09,24497.0,83.42,83.5429,83.3849,83.4639,24497.0
2018-04-26 11:30:00,95.08,95.15,95.0,95.05,43403.0,83.4552,83.5166,83.3849,83.4288,43403.0
2018-04-26 11:40:00,95.06,95.06,94.89,94.97,23718.0,83.4376,83.4376,83.2884,83.3586,23718.0
2018-04-26 11:50:00,94.93,95.12,94.93,95.12,27273.0,83.3235,83.4903,83.3235,83.4903,27273.0
2018-04-26 12:00:00,95.06,95.19,95.05,95.09,17530.0,83.4376,83.5517,83.4288,83.4639,17530.0
2018-04-26 12:10:00,95.09,95.15,95.02,95.12,20129.0,83.4639,83.5166,83.4025,83.4903,20129.0
2018-04-26 12:20:00,95.11,95.24,95.08,95.19,58779.0,83.4815,83.5956,83.4552,83.5517,58779.0
2018-04-26 12:30:00,95.21,95.24,95.11,95.13,29908.0,83.5693,83.5956,83.4815,83.499,29908.0
2018-04-26 12:40:00,95.13,95.23,95.1,95.11,18730.0,83.499,83.5868,83.4727,83.4815,18730.0
2018-04-26 12:50:00,95.13,95.25,95.09,95.23,44955.0,83.499,83.6044,83.4639,83.5868,44955.0
2018-04-26 13:00:00,95.22,95.29,95.21,95.22,21745.0,83.578,83.6395,83.5693,83.578,21745.0
2018-04-26 13:10:00,95.26,95.38,95.23,95.37,52765.0,83.6131,83.7185,83.5868,83.7097,52765.0
2018-04-26 13:20:00,95.36,95.5,95.36,95.44,43990.0,83.7009,83.8238,83.7009,83.7711,43990.0
2018-04-26 13:30:00,95.4,95.47,95.28,95.32,23953.0,83.736,83.7975,83.6307,83.6658,23953.0
2018-04-26 13:40:00,95.32,95.4,95.31,95.35,26606.0,83.6658,83.736,83.657,83.6921,26606.0
2018-04-26 13:50:00,95.34,95.39,95.27,95.38,12089.0,83.6834,83.7273,83.6219,83.7185,12089.0
2018-04-26 14:00:00,95.34,95.36,95.22,95.29,10351.0,83.6834,83.7009,83.578,83.6395,10351.0
2018-04-26 14:10:00,95.3,95.37,95.26,95.3,14155.0,83.6483,83.7097,83.6131,83.6483,14155.0
2018-04-26 14:20:00,95.33,95.33,95.22,95.28,11670.0,83.6746,83.6746,83.578,83.6307,11670.0
2018-04-26 14:30:00,95.26,95.38,95.25,95.33,29809.0,83.6131,83.7185,83.6044,83.6746,29809.0
2018-04-26 14:40:00,95.33,95.39,95.26,95.32,26145.0,83.6746,83.7273,83.6131,83.6658,26145.0
2018-04-26 14:50:00,95.34,95.36,95.29,95.34,13002.0,83.6834,83.7009,83.6395,83.6834,13002.0
2018-04-26 15:00:00,95.33,95.38,95.24,95.24,28538.0,83.6746,83.7185,83.5956,83.5956,28538.0
2018-04-26 15:10:00,95.26,95.32,95.19,95.25,15560.0,83.6131,83.6658,83.5517,83.6044,15560.0
2018-04-26 15:20:00,95.26,95.27,95.19,95.21,18647.0,83.6131,83.6219,83.5517,83.5693,18647.0
2018-04-26 15:30:00,95.21,95.22,95.07,95.1,25371.0,83.5693,83.578,83.4464,83.4727,25371.0
2018-04-26 15:40:00,95.13,95.23,95.05,95.21,37277.0,83.499,83.5868,83.4288,83.5693,37277.0
2018-04-26 15:50:00,95.19,95.22,95.07,95.08,140766.0,83.5517,83.578,83.4464,83.4552,140766.0
2018-04-27 09:30:00,95.09,95.48,95.09,95.44,44307.0,83.4639,83.8063,83.4639,83.7711,44307.0
2018-04-27 09:40:00,95.5,95.59,95.36,95.37,36673.0,83.8238,83.9028,83.7009,83.7097,36673.0
2018-04-27 09:50:00,95.36,95.43,95.12,95.31,38175.0,83.7009,83.7624,83.4903,83.657,38175.0
2018-04-27 10:00:00,95.24,95.33,95.12,95.15,30784.0,83.5956,83.6746,83.4903,83.5166,30784.0
2018-04-27 10:10:00,95.18,95.44,94.98,95.23,37353.0,83.5429,83.7711,83.3674,83.5868,37353.0
2018-04-27 10:20:00,95.18,95.26,95.01,95.07,23039.0,83.5429,83.6131,83.3937,83.4464,23039.0
2018-04-27 10:30:00,95.02,95.12,94.89,95.08,38530.0,83.4025,83.4903,83.2884,83.4552,38530.0
2018-04-27 10:40:00,95.08,95.25,94.99,95.09,24045.0,83.4552,83.6044,83.3762,83.4639,24045.0
2018-04-27 10:50:00,95.06,95.11,94.96,95.09,42123.0,83.4376,83.4815,83.3498,83.4639,42123.0
2018-04-27 11:00:00,95.08,95.26,95.0,95.24,58222.0,83.4552,83.6131,83.3849,83.5956,58222.0
2018-04-27 11:10:00,95.26,95.31,95.12,95.12,51692.0,83.6131,83.657,83.4903,83.4903,51692.0
2018-04-27 11:20:00,95.12,95.25,95.12,95.19,26051.0,83.4903,83.6044,83.4903,83.5517,26051.0
2018-04-27 11:30:00,95.21,95.22,95.1,95.12,60523.0,83.5693,83.578,83.4727,83.4903,60523.0
2018-04-27 11:40:00,95.13,95.14,94.76,95.0,51689.0,83.499,83.5078,83.1743,83.3849,51689.0
2018-04-27 11:50:00,95.0,95.14,94.89,95.05,27506.0,83.3849,83.5078,83.2884,83.4288,27506.0
2018-04-27 12:00:00,95.08,95.13,94.99,94.99,26292.0,83.4552,83.499,83.3762,83.3762,26292.0
2018-04-27 12:10:00,95.0,95.07,94.95,95.05,26014.0,83.3849,83.4464,83.3411,83.4288,26014.0
2018-04-27 12:20:00,95.04,95.07,94.92,94.98,16118.0,83.42,83.4464,83.3147,83.3674,16118.0
2018-04-27 12:30:00,94.98,95.04,94.82,94.84,21608.0,83.3674,83.42,83.2269,83.2445,21608.0
2018-04-27 12:40:00,94.83,94.92,94.78,94.86,19806.0,83.2357,83.3147,83.1918,83.2621,19806.0
2018-04-27 12:50:00,94.84,94.98,94.82,94.85,21915.0,83.2445,83.3674,83.2269,83.2533,21915.0
2018-04-27 13:00:00,94.89,94.91,94.82,94.85,29374.0,83.2884,83.3059,83.2269,83.2533,29374.0
2018-04-27 13:10:00,94.88,94.92,94.82,94.86,19646.0,83.2796,83.3147,83.2269,83.2621,19646.0
2018-04-27 13:20:00,94.86,94.87,94.73,94.76,14655.0,83.2621,83.2708,83.1479,83.1743,14655.0
2018-04-27 13:30:00,94.75,94.84,94.68,94.8,12322.0,83.1655,83.2445,83.1041,83.2094,12322.0
2018-04-27 13:40:00,94.84,94.84,94.78,94.82,23995.0,83.2445,83.2445,83.1918,83.2269,23995.0
2018-04-27 13:50:00,94.84,94.89,94.79,94.81,24303.0,83.2445,83.2884,83.2006,83.2182,24303.0
2018-04-27 14:00:00,94.82,94.86,94.76,94.78,33200.0,83.2269,83.2621,83.1743,83.1918,33200.0
2018-04-27 14:10:00,94.79,94.85,94.74,94.79,70525.0,83.2006,83.2533,83.1567,83.2006,70525.0
2018-04-27 14:20:00,94.78,94.82,94.69,94.73,53424.0,83.1918,83.2269,83.1128,83.1479,53424.0
2018-04-27 14:30:00,94.75,94.88,94.72,94.76,37947.0,83.1655,83.2796,83.1392,83.1743,37947.0
2018-04-27 14:40:00,94.75,94.84,94.72,94.75,21755.0,83.1655,83.2445,83.1392,83.1655,21755.0
2018-04-27 14:50:00,94.75,94.75,94.66,94.71,18518.0,83.1655,83.1655,83.0865,83.1304,18518.0
2018-04-27 15:00:00,94.71,94.77,94.67,94.74,23113.0,83.1304,83.1831,83.0953,83.1567,23113.0
2018-04-27 15:10:00,94.73,94.76,94.68,94.71,24564.0,83.1479,83.1743,83.1041,83.1304,24564.0
2018-04-27 15:20:00,94.7,94.7,94.54,94.62,46056.0,83.1216,83.1216,82.9812,83.0514,46056.0
2018-04-27 15:30:00,94.6,94.65,94.57,94.62,55408.0,83.0338,83.0777,83.0075,83.0514,55408.0
2018-04-27 15:40:00,94.63,94.72,94.55,94.69,78723.0,83.0602,83.1392,82.99,83.1128,78723.0
2018-04-27 15:50:00,94.7,94.77,94.65,94.69,148239.0,83.1216,83.1831,83.0777,83.1128,148239.0
2018-04-30 09:30:00,95.13,95.46,94.89,95.34,142612.0,83.499,83.7887,83.2884,83.6834,142612.0
2018-04-30 09:40:00,95.25,95.43,95.16,95.23,78182.0,83.6044,83.7624,83.5254,83.5868,78182.0
2018-04-30 09:50:00,95.25,95.45,95.25,95.45,33048.0,83.6044,83.7799,83.6044,83.7799,33048.0
2018-04-30 10:00:00,95.42,95.67,95.39,95.65,38780.0,83.7536,83.973,83.7273,83.9555,38780.0
2018-04-30 10:10:00,95.63,95.91,95.59,95.75,43173.0,83.9379,84.1837,83.9028,84.0432,43173.0
2018-04-30 10:20:00,95.74,95.83,95.64,95.8,53993.0,84.0345,84.1135,83.9467,84.0871,53993.0
2018-04-30 10:30:00,95.81,95.94,95.68,95.75,48507.0,84.0959,84.21,83.9818,84.0432,48507.0
2018-04-30 10:40:00,95.75,95.77,95.68,95.76,74002.0,84.0432,84.0608,83.9818,84.052,74002.0
2018-04-30 10:50:00,95.78,95.92,95.73,95.83,38598.0,84.0696,84.1925,84.0257,84.1135,38598.0
2018-04-30 11:00:00,95.87,96.08,95.85,96.02,138065.0,84.1486,84.3329,84.131,84.2802,138065.0
2018-04-30 11:10:00,96.01,96.17,95.99,96.17,91688.0,84.2715,84.4119,84.2539,84.4119,91688.0
2018-04-30 11:20:00,96.14,96.31,96.14,96.26,62868.0,84.3856,84.5348,84.3856,84.4909,62868.0
2018-04-30 11:30:00,96.25,96.25,96.07,96.07,37282.0,84.4821,84.4821,84.3241,84.3241,37282.0
2018-04-30 11:40:00,96.07,96.1,95.82,95.87,49605.0,84.3241,84.3504,84.1047,84.1486,49605.0
2018-04-30 11:50:00,95.87,95.88,95.78,95.86,17901.0,84.1486,84.1573,84.0696,84.1398,17901.0
2018-04-30 12:00:00,95.84,95.87,95.55,95.57,19348.0,84.1222,84.1486,83.8677,83.8852,19348.0
2018-04-30 12:10:00,95.52,95.58,95.38,95.45,14497.0,83.8414,83.894,83.7185,83.7799,14497.0
2018-04-30 12:20:00,95.45,95.54,95.43,95.54,8986.0,83.7799,83.8589,83.7624,83.8589,8986.0
2018-04-30 12:30:00,95.51,95.64,95.48,95.5,30999.0,83.8326,83.9467,83.8063,83.8238,30999.0
2018-04-30 12:40:00,95.52,95.62,95.49,95.52,12396.0,83.8414,83.9291,83.815,83.8414,12396.0
2018-04-30 12:50:00,95.51,95.51,95.33,95.5,18352.0,83.8326,83.8326,83.6746,83.8238,18352.0
2018-04-30 13:00:00,95.52,95.52,95.41,95.46,12810.0,83.8414,83.8414,83.7448,83.7887,12810.0
2018-04-30 13:10:00,95.46,95.49,95.36,95.4,21116.0,83.7887,83.815,83.7009,83.736,21116.0
2018-04-30 13:20:00,95.39,95.48,95.33,95.44,13693.0,83.7273,83.8063,83.6746,83.7711,13693.0
2018-04-30 13:30:00,95.46,95.48,95.42,95.45,25846.0,83.7887,83.8063,83.7536,83.7799,25846.0
2018-04-30 13:40:00,95.45,95.52,95.43,95.51,47539.0,83.7799,83.8414,83.7624,83.8326,47539.0
2018-04-30 13:50:00,95.48,95.51,95.43,95.48,27674.0,83.8063,83.8326,83.7624,83.8063,27674.0
2018-04-30 14:00:00,95.48,95.48,95.27,95.29,40450.0,83.8063,83.8063,83.6219,83.6395,40450.0
2018-04-30 14:10:00,95.27,95.51,95.25,95.42,21043.0,83.6219,83.8326,83.6044,83.7536,21043.0
2018-04-30 14:20:00,95.42,95.64,95.42,95.6,27061.0,83.7536,83.9467,83.7536,83.9116,27061.0
2018-04-30 14:30:00,95.58,95.62,95.45,95.45,30664.0,83.894,83.9291,83.7799,83.7799,30664.0
2018-04-30 14:40:00,95.47,95.59,95.45,95.58,21652.0,83.7975,83.9028,83.7799,83.894,21652.0
2018-04-30 14:50:00,95.6,95.6,95.36,95.38,33918.0,83.9116,83.9116,83.7009,83.7185,33918.0
2018-04-30 15:00:00,95.36,95.39,95.3,95.3,52222.0,83.7009,83.7273,83.6483,83.6483,52222.0
2018-04-30 15:10:00,95.29,95.37,95.28,95.33,84027.0,83.6395,83.7097,83.6307,83.6746,84027.0
2018-04-30 15:20:00,95.34,95.35,95.15,95.23,70832.0,83.6834,83.6921,83.5166,83.5868,70832.0
2018-04-30 15:30:00,95.22,95.42,95.21,95.38,126585.0,83.578,83.7536,83.5693,83.7185,126585.0
2018-04-30 15:40:00,95.39,95.52,95.35,95.45,196783.0,83.7273,83.8414,83.6921,83.7799,196783.0
2018-04-30 15:50:00,95.44,95.44,94.93,95.02,290883.0,83.7711,83.7711,83.3235,83.4025,290883.0
2018-05-01 09:30:00,97.0,98.9,96.37,98.57,566513.0,85.1404,86.8081,84.5874,86.5185,566513.0
2018-05-01 09:40:00,98.56,99.1,98.33,98.92,175039.0,86.5097,86.9837,86.3078,86.8257,175039.0
2018-05-01 09:50:00,98.96,99.38,98.76,99.27,178687.0,86.8608,87.2294,86.6852,87.1329,178687.0
2018-05-01 10:00:00,99.22,99.53,99.17,99.4,182089.0,87.089,87.3611,87.0451,87.247,182089.0
2018-05-01 10:10:00,99.42,99.42,98.83,99.4,116394.0,87.2645,87.2645,86.7467,87.247,116394.0
2018-05-01 10:20:00,99.4,99.4,99.07,99.26,69286.0,87.247,87.247,86.9573,87.1241,69286.0
2018-05-01 10:30:00,99.27,99.54,99.02,99.1,78304.0,87.1329,87.3699,86.9134,86.9837,78304.0
2018-05-01 10:40:00,99.12,99.38,99.1,99.21,79617.0,87.0012,87.2294,86.9837,87.0802,79617.0
2018-05-01 10:50:00,99.19,99.23,98.66,98.96,94835.0,87.0627,87.0978,86.5975,86.8608,94835.0
2018-05-01 11:00:00,98.99,98.99,98.61,98.84,36047.0,86.8871,86.8871,86.5536,86.7554,36047.0
2018-05-01 11:10:00,98.84,99.15,98.75,98.93,61598.0,86.7554,87.0275,86.6764,86.8344,61598.0
2018-05-01 11:20:00,98.95,99.07,98.9,98.99,48829.0,86.852,86.9573,86.8081,86.8871,48829.0
2018-05-01 11:30:00,99.01,99.13,98.89,99.04,48427.0,86.9047,87.01,86.7993,86.931,48427.0
2018-05-01 11:40:00,99.04,99.21,98.99,99.03,48716.0,86.931,87.0802,86.8871,86.9222,48716.0
2018-05-01 11:50:00,99.01,99.1,98.92,98.94,44599.0,86.9047,86.9837,86.8257,86.8432,44599.0
2018-05-01 12:00:00,98.92,98.96,98.52,98.53,42244.0,86.8257,86.8608,86.4746,86.4833,42244.0
2018-05-01 12:10:00,98.48,98.59,98.34,98.4,44771.0,86.4395,86.536,86.3166,86.3692,44771.0
2018-05-01 12:20:00,98.38,98.53,98.29,98.5,35526.0,86.3517,86.4833,86.2727,86.457,35526.0
2018-05-01 12:30:00,98.5,98.52,98.35,98.42,26800.0,86.457,86.4746,86.3254,86.3868,26800.0
2018-05-01 12:40:00,98.4,98.46,98.18,98.3,33419.0,86.3692,86.4219,86.1761,86.2815,33419.0
2018-05-01 12:50:00,98.3,98.4,98.27,98.3,19959.0,86.2815,86.3692,86.2551,86.2815,19959.0
2018-05-01 13:00:00,98.28,98.28,98.0,98.02,29654.0,86.2639,86.2639,86.0181,86.0357,29654.0
2018-05-01 13:10:00,98.01,98.17,97.82,98.16,32735.0,86.0269,86.1674,85.8602,86.1586,32735.0
2018-05-01 13:20:00,98.13,98.3,98.1,98.3,25115.0,86.1323,86.2815,86.1059,86.2815,25115.0
2018-05-01 13:30:00,98.3,98.5,98.25,98.47,26903.0,86.2815,86.457,86.2376,86.4307,26903.0
2018-05-01 13:40:00,98.47,98.87,98.46,98.83,39975.0,86.4307,86.7818,86.4219,86.7467,39975.0
2018-05-01 13:50:00,98.84,98.95,98.83,98.93,44293.0,86.7554,86.852,86.7467,86.8344,44293.0
2018-05-01 14:00:00,98.91,99.0,98.79,98.8,44412.0,86.8169,86.8959,86.7116,86.7203,44412.0
2018-05-01 14:10:00,98.8,99.0,98.79,99.0,47054.0,86.7203,86.8959,86.7116,86.8959,47054.0
2018-05-01 14:20:00,98.99,99.22,98.98,99.21,45055.0,86.8871,87.089,86.8783,87.0802,45055.0
2018-05-01 14:30:00,99.21,99.21,98.96,99.09,58685.0,87.0802,87.0802,86.8608,86.9749,58685.0
2018-05-01 14:40:00,99.06,99.6,99.04,99.5,54822.0,86.9485,87.4225,86.931,87.3348,54822.0
2018-05-01 14:50:00,99.5,99.53,99.3,99.35,59866.0,87.3348,87.3611,87.1592,87.2031,59866.0
2018-05-01 15:00:00,99.34,99.4,99.17,99.28,85882.0,87.1943,87.247,87.0451,87.1416,85882.0
2018-05-01 15:10:00,99.29,99.29,99.05,99.08,64272.0,87.1504,87.1504,86.9398,86.9661,64272.0
2018-05-01 15:20:00,99.08,99.16,98.93,99.01,73696.0,86.9661,87.0363,86.8344,86.9047,73696.0
2018-05-01 15:30:00,99.01,99.08,98.97,99.0,76311.0,86.9047,86.9661,86.8696,86.8959,76311.0
2018-05-01 15:40:00,99.0,99.3,98.99,99.3,153823.0,86.8959,87.1592,86.8871,87.1592,153823.0
2018-05-01 15:50:00,99.3,99.71,99.29,99.66,418099.0,87.1592,87.5191,87.1504,87.4752,418099.0
2018-05-02 09:30:00,99.76,99.76,99.24,99.6,97178.0,87.563,87.563,87.1065,87.4225,97178.0
2018-05-02 09:40:00,99.58,99.88,99.5,99.69,97345.0,87.405,87.6683,87.3348,87.5015,97345.0
2018-05-02 09:50:00,99.73,100.12,99.69,99.87,141582.0,87.5366,87.8789,87.5015,87.6595,141582.0
2018-05-02 10:00:00,99.82,99.87,99.55,99.56,67932.0,87.6156,87.6595,87.3786,87.3874,67932.0
2018-05-02 10:10:00,99.55,99.78,99.41,99.5,72947.0,87.3786,87.5805,87.2558,87.3348,72947.0
2018-05-02 10:20:00,99.49,99.56,99.0,99.28,82440.0,87.326,87.3874,86.8959,87.1416,82440.0
2018-05-02 10:30:00,99.22,99.31,99.08,99.09,73629.0,87.089,87.168,86.9661,86.9749,73629.0
2018-05-02 10:40:00,99.09,99.2,98.93,99.01,101560.0,86.9749,87.0714,86.8344,86.9047,101560.0
2018-05-02 10:50:00,99.02,99.34,99.01,99.33,47549.0,86.9134,87.1943,86.9047,87.1855,47549.0
2018-05-02 11:00:00,99.32,99.32,98.89,98.9,36422.0,87.1768,87.1768,86.7993,86.8081,36422.0
2018-05-02 11:10:00,98.86,99.09,98.81,99.0,42810.0,86.773,86.9749,86.7291,86.8959,42810.0
2018-05-02 11:20:00,98.99,99.03,98.56,98.7,29375.0,86.8871,86.9222,86.5097,86.6326,29375.0
2018-05-02 11:30:00,98.69,98.75,98.5,98.5,18329.0,86.6238,86.6764,86.457,86.457,18329.0
2018-05-02 11:40:00,98.53,98.53,98.14,98.28,41575.0,86.4833,86.4833,86.141,86.2639,41575.0
2018-05-02 11:50:00,98.26,98.33,98.11,98.29,28178.0,86.2464,86.3078,86.1147,86.2727,28178.0
2018-05-02 12:00:00,98.27,98.42,98.23,98.41,32970.0,86.2551,86.3868,86.22,86.378,32970.0
2018-05-02 12:10:00,98.41,98.52,98.4,98.5,20684.0,86.378,86.4746,86.3692,86.457,20684.0
2018-05-02 12:20:00,98.48,98.57,98.44,98.49,36340.0,86.4395,86.5185,86.4043,86.4482,36340.0
2018-05-02 12:30:00,98.49,98.54,98.44,98.46,41543.0,86.4482,86.4921,86.4043,86.4219,41543.0
2018-05-02 12:40:00,98.48,98.52,98.3,98.39,78663.0,86.4395,86.4746,86.2815,86.3605,78663.0
2018-05-02 12:50:00,98.36,98.54,98.36,98.45,22259.0,86.3341,86.4921,86.3341,86.4131,22259.0
2018-05-02 13:00:00,98.46,98.54,98.44,98.47,24620.0,86.4219,86.4921,86.4043,86.4307,24620.0
2018-05-02 13:10:00,98.47,98.71,98.47,98.64,30163.0,86.4307,86.6413,86.4307,86.5799,30163.0
2018-05-02 13:20:00,98.67,98.76,98.62,98.66,37049.0,86.6062,86.6852,86.5623,86.5975,37049.0
2018-05-02 13:30:00,98.65,98.65,98.53,98.63,23239.0,86.5887,86.5887,86.4833,86.5711,23239.0
2018-05-02 13:40:00,98.63,98.76,98.62,98.74,19881.0,86.5711,86.6852,86.5623,86.6677,19881.0
2018-05-02 13:50:00,98.73,98.92,98.71,98.86,22482.0,86.6589,86.8257,86.6413,86.773,22482.0
2018-05-02 14:00:00,98.85,99.32,98.83,99.27,66958.0,86.7642,87.1768,86.7467,87.1329,66958.0
2018-05-02 14:10:00,99.26,99.34,99.09,99.15,41769.0,87.1241,87.1943,86.9749,87.0275,41769.0
2018-05-02 14:20:00,99.15,99.31,99.03,99.27,39404.0,87.0275,87.168,86.9222,87.1329,39404.0
2018-05-02 14:30:00,99.27,99.27,98.95,99.03,30309.0,87.1329,87.1329,86.852,86.9222,30309.0
2018-05-02 14:40:00,99.03,99.06,98.94,98.94,21615.0,86.9222,86.9485,86.8432,86.8432,21615.0
2018-05-02 14:50:00,98.96,99.03,98.62,98.62,42829.0,86.8608,86.9222,86.5623,86.5623,42829.0
2018-05-02 15:00:00,98.61,98.7,98.49,98.67,45789.0,86.5536,86.6326,86.4482,86.6062,45789.0
2018-05-02 15:10:00,98.66,98.67,98.48,98.59,42418.0,86.5975,86.6062,86.4395,86.536,42418.0
2018-05-02 15:20:00,98.58,98.6,98.37,98.52,58536.0,86.5272,86.5448,86.3429,86.4746,58536.0
2018-05-02 15:30:00,98.51,98.53,98.35,98.4,104991.0,86.4658,86.4833,86.3254,86.3692,104991.0
2018-05-02 15:40:00,98.4,98.51,98.35,98.36,159523.0,86.3692,86.4658,86.3254,86.3341,159523.0
2018-05-02 15:50:00,98.36,98.5,98.31,98.48,186420.0,86.3341,86.457,86.2902,86.4395,186420.0
2018-05-03 09:30:00,98.0,98.55,97.78,98.01,35347.0,86.0181,86.5009,85.825,86.0269,35347.0
2018-05-03 09:40:00,98.0,98.25,97.77,98.24,50070.0,86.0181,86.2376,85.8163,86.2288,50070.0
2018-05-03 09:50:00,98.24,98.48,98.22,98.42,28668.0,86.2288,86.4395,86.2112,86.3868,28668.0
2018-05-03 10:00:00,98.42,98.5,98.3,98.5,42225.0,86.3868,86.457,86.2815,86.457,42225.0
2018-05-03 10:10:00,98.5,98.53,98.28,98.31,22400.0,86.457,86.4833,86.2639,86.2902,22400.0
2018-05-03 10:20:00,98.29,98.42,98.15,98.39,28222.0,86.2727,86.3868,86.1498,86.3605,28222.0
2018-05-03 10:30:00,98.37,98.42,97.83,97.95,32110.0,86.3429,86.3868,85.8689,85.9743,32110.0
2018-05-03 10:40:00,97.97,98.2,97.92,98.2,32361.0,85.9918,86.1937,85.9479,86.1937,32361.0
2018-05-03 10:50:00,98.18,98.29,97.94,98.18,42525.0,86.1761,86.2727,85.9655,86.1761,42525.0
2018-05-03 11:00:00,98.15,98.26,98.1,98.25,23656.0,86.1498,86.2464,86.1059,86.2376,23656.0
2018-05-03 11:10:00,98.27,98.57,98.21,98.49,30473.0,86.2551,86.5185,86.2025,86.4482,30473.0
2018-05-03 11:20:00,98.5,98.52,98.16,98.17,52527.0,86.457,86.4746,86.1586,86.1674,52527.0
2018-05-03 11:30:00,98.18,98.33,98.06,98.22,39397.0,86.1761,86.3078,86.0708,86.2112,39397.0
2018-05-03 11:40:00,98.23,98.52,98.19,98.46,19558.0,86.22,86.4746,86.1849,86.4219,19558.0
2018-05-03 11:50:00,98.43,98.56,98.4,98.51,16863.0,86.3956,86.5097,86.3692,86.4658,16863.0
2018-05-03 12:00:00,98.5,98.66,98.48,98.5,22845.0,86.457,86.5975,86.4395,86.457,22845.0
2018-05-03 12:10:00,98.5,98.51,98.38,98.48,55744.0,86.457,86.4658,86.3517,86.4395,55744.0
2018-05-03 12:20:00,98.5,98.5,98.26,98.3,18328.0,86.457,86.457,86.2464,86.2815,18328.0
2018-05-03 12:30:00,98.29,98.51,98.29,98.48,90268.0,86.2727,86.4658,86.2727,86.4395,90268.0
2018-05-03 12:40:00,98.5,98.52,98.46,98.49,152638.0,86.457,86.4746,86.4219,86.4482,152638.0
2018-05-03 12:50:00,98.48,98.69,98.43,98.68,36466.0,86.4395,86.6238,86.3956,86.615,36466.0
2018-05-03 13:00:00,98.67,98.7,98.51,98.61,15440.0,86.6062,86.6326,86.4658,86.5536,15440.0
2018-05-03 13:10:00,98.6,98.82,98.59,98.67,13037.0,86.5448,86.7379,86.536,86.6062,13037.0
2018-05-03 13:20:00,98.68,98.78,98.53,98.65,15705.0,86.615,86.7028,86.4833,86.5887,15705.0
2018-05-03 13:30:00,98.64,99.14,98.63,99.11,22741.0,86.5799,87.0188,86.5711,86.9924,22741.0
2018-05-03 13:40:00,99.08,99.17,98.98,99.11,32701.0,86.9661,87.0451,86.8783,86.9924,32701.0
2018-05-03 13:50:00,99.08,99.24,99.03,99.11,22726.0,86.9661,87.1065,86.9222,86.9924,22726.0
2018-05-03 14:00:00,99.09,99.17,99.03,99.11,27711.0,86.9749,87.0451,86.9222,86.9924,27711.0
2018-05-03 14:10:00,99.14,99.15,98.98,99.1,63483.0,87.0188,87.0275,86.8783,86.9837,63483.0
2018-05-03 14:20:00,99.1,99.11,99.0,99.1,21566.0,86.9837,86.9924,86.8959,86.9837,21566.0
2018-05-03 14:30:00,99.12,99.43,99.11,99.36,32647.0,87.0012,87.2733,86.9924,87.2119,32647.0
2018-05-03 14:40:00,99.37,99.37,99.15,99.17,33485.0,87.2206,87.2206,87.0275,87.0451,33485.0
2018-05-03 14:50:00,99.16,99.21,99.05,99.16,43810.0,87.0363,87.0802,86.9398,87.0363,43810.0
2018-05-03 15:00:00,99.19,99.28,99.05,99.05,48203.0,87.0627,87.1416,86.9398,86.9398,48203.0
2018-05-03 15:10:00,99.02,99.24,99.02,99.21,37454.0,86.9134,87.1065,86.9134,87.0802,37454.0
2018-05-03 15:20:00,99.22,99.37,99.13,99.37,38249.0,87.089,87.2206,87.01,87.2206,38249.0
2018-05-03 15:30:00,99.38,99.46,99.2,99.22,44751.0,87.2294,87.2996,87.0714,87.089,44751.0
2018-05-03 15:40:00,99.23,99.3,99.14,99.26,72635.0,87.0978,87.1592,87.0188,87.1241,72635.0
2018-05-03 15:50:00,99.26,99.44,99.14,99.4,211000.0,87.1241,87.2821,87.0188,87.247,211000.0
2018-05-04 09:30:00,99.02,99.02,98.6,98.85,54281.0,86.9134,86.9134,86.5448,86.7642,54281.0
2018-05-04 09:40:00,98.94,99.18,98.85,99.08,38347.0,86.8432,87.0539,86.7642,86.9661,38347.0
2018-05-04 09:50:00,99.1,99.23,99.0,99.2,25740.0,86.9837,87.0978,86.8959,87.0714,25740.0
2018-05-04 10:00:00,99.18,99.3,98.95,99.3,55446.0,87.0539,87.1592,86.852,87.1592,55446.0
2018-05-04 10:10:00,99.29,99.53,99.25,99.38,23812.0,87.1504,87.3611,87.1153,87.2294,23812.0
2018-05-04 10:20:00,99.43,99.63,99.4,99.59,32392.0,87.2733,87.4489,87.247,87.4137,32392.0
2018-05-04 10:30:00,99.61,99.74,99.48,99.74,21726.0,87.4313,87.5454,87.3172,87.5454,21726.0
2018-05-04 10:40:00,99.78,99.89,99.74,99.82,28011.0,87.5805,87.6771,87.5454,87.6156,28011.0
2018-05-04 10:50:00,99.83,99.91,99.77,99.81,21645.0,87.6244,87.6946,87.5717,87.6068,21645.0
2018-05-04 11:00:00,99.82,99.92,99.81,99.9,21662.0,87.6156,87.7034,87.6068,87.6858,21662.0
2018-05-04 11:10:00,99.92,100.01,99.89,100.0,50365.0,87.7034,87.7824,87.6771,87.7736,50365.0
2018-05-04 11:20:00,100.01,100.07,99.88,100.02,52550.0,87.7824,87.8351,87.6683,87.7912,52550.0
2018-05-04 11:30:00,100.03,100.05,99.97,99.97,20316.0,87.8,87.8175,87.7473,87.7473,20316.0
2018-05-04 11:40:00,99.98,100.0,99.76,99.84,18131.0,87.7561,87.7736,87.563,87.6332,18131.0
2018-05-04 11:50:00,99.83,100.08,99.81,100.03,15206.0,87.6244,87.8438,87.6068,87.8,15206.0
2018-05-04 12:00:00,100.02,100.11,99.99,100.05,14790.0,87.7912,87.8702,87.7648,87.8175,14790.0
2018-05-04 12:10:00,100.05,100.09,99.98,100.09,8853.0,87.8175,87.8526,87.7561,87.8526,8853.0
2018-05-04 12:20:00,100.1,100.22,100.08,100.15,17195.0,87.8614,87.9667,87.8438,87.9053,17195.0
2018-05-04 12:30:00,100.15,100.26,100.14,100.21,11392.0,87.9053,88.0018,87.8965,87.9579,11392.0
2018-05-04 12:40:00,100.21,100.27,100.15,100.2,84223.0,87.9579,88.0106,87.9053,87.9492,84223.0
2018-05-04 12:50:00,100.19,100.23,100.15,100.18,14185.0,87.9404,87.9755,87.9053,87.9316,14185.0
2018-05-04 13:00:00,100.18,100.49,100.17,100.48,19384.0,87.9316,88.2037,87.9228,88.1949,19384.0
2018-05-04 13:10:00,100.48,100.55,100.44,100.47,45126.0,88.1949,88.2564,88.1598,88.1862,45126.0
2018-05-04 13:20:00,100.47,100.76,100.47,100.75,31747.0,88.1862,88.4407,88.1862,88.4319,31747.0
2018-05-04 13:30:00,100.74,100.78,100.66,100.66,27575.0,88.4231,88.4583,88.3529,88.3529,27575.0
2018-05-04 13:40:00,100.66,100.66,100.48,100.64,25654.0,88.3529,88.3529,88.1949,88.3354,25654.0
2018-05-04 13:50:00,100.64,100.77,100.64,100.68,54291.0,88.3354,88.4495,88.3354,88.3705,54291.0
2018-05-04 14:00:00,100.66,100.76,100.62,100.65,40124.0,88.3529,88.4407,88.3178,88.3441,40124.0
2018-05-04 14:10:00,100.65,100.69,100.59,100.67,20469.0,88.3441,88.3793,88.2915,88.3617,20469.0
2018-05-04 14:20:00,100.67,100.76,100.63,100.72,54315.0,88.3617,88.4407,88.3266,88.4056,54315.0
2018-05-04 14:30:00,100.75,100.79,100.69,100.73,47576.0,88.4319,88.467,88.3793,88.4144,47576.0
2018-05-04 14:40:00,100.75,100.83,100.73,100.79,104850.0,88.4319,88.5021,88.4144,88.467,104850.0
2018-05-04 14:50:00,100.79,100.84,100.76,100.76,34511.0,88.467,88.5109,88.4407,88.4407,34511.0
2018-05-04 15:00:00,100.75,100.81,100.67,100.69,36550.0,88.4319,88.4846,88.3617,88.3793,36550.0
2018-05-04 15:10:00,100.69,100.76,100.65,100.7,31457.0,88.3793,88.4407,88.3441,88.388,31457.0
2018-05-04 15:20:00,100.69,100.81,100.65,100.8,38976.0,88.3793,88.4846,88.3441,88.4758,38976.0
2018-05-04 15:30:00,100.8,100.81,100.71,100.73,63925.0,88.4758,88.4846,88.3968,88.4144,63925.0
2018-05-04 15:40:00,100.73,100.78,100.66,100.66,81467.0,88.4144,88.4583,88.3529,88.3529,81467.0
2018-05-04 15:50:00,100.67,100.71,100.51,100.64,210038.0,88.3617,88.3968,88.2213,88.3354,210038.0
2018-05-07 09:30:00,100.65,101.32,100.47,100.89,58449.0,88.3441,88.9322,88.1862,88.5548,58449.0
2018-05-07 09:40:00,100.89,101.25,100.75,101.23,48889.0,88.5548,88.8708,88.4319,88.8532,48889.0
2018-05-07 09:50:00,101.26,101.63,101.2,101.36,33333.0,88.8796,89.2043,88.8269,88.9673,33333.0
2018-05-07 10:00:00,101.31,101.49,101.27,101.41,30531.0,88.9235,89.0814,88.8883,89.0112,30531.0
2018-05-07 10:10:00,101.41,101.43,101.31,101.36,37688.0,89.0112,89.0288,88.9235,88.9673,37688.0
2018-05-07 10:20:00,101.32,101.42,101.19,101.39,27156.0,88.9322,89.02,88.8181,88.9937,27156.0
2018-05-07 10:30:00,101.36,101.39,101.22,101.34,23870.0,88.9673,88.9937,88.8445,88.9498,23870.0
2018-05-07 10:40:00,101.32,101.48,101.29,101.35,39053.0,88.9322,89.0727,88.9059,88.9586,39053.0
2018-05-07 10:50:00,101.36,101.43,101.3,101.42,24539.0,88.9673,89.0288,88.9147,89.02,24539.0
2018-05-07 11:00:00,101.42,101.42,101.31,101.4,19207.0,89.02,89.02,88.9235,89.0024,19207.0
2018-05-07 11:10:00,101.42,101.43,101.36,101.43,37102.0,89.02,89.0288,88.9673,89.0288,37102.0
2018-05-07 11:20:00,101.42,101.43,101.37,101.42,43840.0,89.02,89.0288,88.9761,89.02,43840.0
2018-05-07 11:30:00,101.42,101.5,101.41,101.42,19175.0,89.02,89.0902,89.0112,89.02,19175.0
2018-05-07 11:40:00,101.41,101.55,101.39,101.54,19928.0,89.0112,89.1341,88.9937,89.1253,19928.0
2018-05-07 11:50:00,101.53,101.65,101.49,101.65,28166.0,89.1166,89.2219,89.0814,89.2219,28166.0
2018-05-07 12:00:00,101.65,101.74,101.61,101.7,29962.0,89.2219,89.3009,89.1868,89.2658,29962.0
2018-05-07 12:10:00,101.71,101.95,101.7,101.94,33201.0,89.2745,89.4852,89.2658,89.4764,33201.0
2018-05-07 12:20:00,101.92,101.95,101.75,101.86,17874.0,89.4589,89.4852,89.3097,89.4062,17874.0
2018-05-07 12:30:00,101.86,101.88,101.83,101.84,16432.0,89.4062,89.4238,89.3799,89.3887,16432.0
2018-05-07 12:40:00,101.84,101.88,101.81,101.88,22143.0,89.3887,89.4238,89.3623,89.4238,22143.0
2018-05-07 12:50:00,101.86,101.89,101.83,101.85,30787.0,89.4062,89.4325,89.3799,89.3974,30787.0
2018-05-07 13:00:00,101.84,101.96,101.83,101.86,22391.0,89.3887,89.494,89.3799,89.4062,22391.0
2018-05-07 13:10:00,101.85,101.86,101.74,101.84,28721.0,89.3974,89.4062,89.3009,89.3887,28721.0
2018-05-07 13:20:00,101.85,101.89,101.82,101.88,28614.0,89.3974,89.4325,89.3711,89.4238,28614.0
2018-05-07 13:30:00,101.89,101.94,101.87,101.92,10568.0,89.4325,89.4764,89.415,89.4589,10568.0
2018-05-07 13:40:00,101.9,101.97,101.84,101.84,19951.0,89.4413,89.5028,89.3887,89.3887,19951.0
2018-05-07 13:50:00,101.84,101.84,101.74,101.79,19222.0,89.3887,89.3887,89.3009,89.3448,19222.0
2018-05-07 14:00:00,101.77,101.9,101.76,101.85,26322.0,89.3272,89.4413,89.3184,89.3974,26322.0
2018-05-07 14:10:00,101.85,101.92,101.65,101.89,49365.0,89.3974,89.4589,89.2219,89.4325,49365.0
2018-05-07 14:20:00,101.89,101.93,101.85,101.93,44694.0,89.4325,89.4676,89.3974,89.4676,44694.0
2018-05-07 14:30:00,101.92,101.97,101.85,101.89,25125.0,89.4589,89.5028,89.3974,89.4325,25125.0
2018-05-07 14:40:00,101.91,101.95,101.86,101.89,15478.0,89.4501,89.4852,89.4062,89.4325,15478.0
2018-05-07 14:50:00,101.9,101.91,101.77,101.84,47384.0,89.4413,89.4501,89.3272,89.3887,47384.0
2018-05-07 15:00:00,101.84,101.92,101.8,101.87,49960.0,89.3887,89.4589,89.3535,89.415,49960.0
2018-05-07 15:10:00,101.88,101.9,101.73,101.76,81585.0,89.4238,89.4413,89.2921,89.3184,81585.0
2018-05-07 15:20:00,101.75,101.82,101.69,101.8,89786.0,89.3097,89.3711,89.257,89.3535,89786.0
2018-05-07 15:30:00,101.81,102.02,101.8,102.0,60042.0,89.3623,89.5466,89.3535,89.5291,60042.0
2018-05-07 15:40:00,102.0,102.14,101.98,102.11,90894.0,89.5291,89.652,89.5115,89.6256,90894.0
2018-05-07 15:50:00,102.12,102.25,102.03,102.2,243396.0,89.6344,89.7485,89.5554,89.7046,243396.0
2018-05-08 09:30:00,101.8,102.34,101.71,101.99,66795.0,89.3535,89.8275,89.2745,89.5203,66795.0
2018-05-08 09:40:00,101.98,102.29,101.81,102.02,52272.0,89.5115,89.7836,89.3623,89.5466,52272.0
2018-05-08 09:50:00,102.02,102.24,101.96,102.15,34721.0,89.5466,89.7397,89.494,89.6608,34721.0
2018-05-08 10:00:00,102.11,102.27,102.05,102.22,41918.0,89.6256,89.7661,89.573,89.7222,41918.0
2018-05-08 10:10:00,102.19,102.36,102.12,102.32,30274.0,89.6959,89.8451,89.6344,89.81,30274.0
2018-05-08 10:20:00,102.29,102.6,102.19,102.56,39398.0,89.7836,90.0557,89.6959,90.0206,39398.0
2018-05-08 10:30:00,102.53,102.8,102.47,102.6,35680.0,89.9943,90.2313,89.9416,90.0557,35680.0
2018-05-08 10:40:00,102.59,102.82,102.57,102.82,48092.0,90.047,90.2488,90.0294,90.2488,48092.0
2018-05-08 10:50:00,102.83,102.84,102.57,102.67,68650.0,90.2576,90.2664,90.0294,90.1172,68650.0
2018-05-08 11:00:00,102.71,102.92,102.61,102.86,45193.0,90.1523,90.3366,90.0645,90.2839,45193.0
2018-05-08 11:10:00,102.85,103.38,102.82,103.25,41659.0,90.2752,90.7404,90.2488,90.6263,41659.0
2018-05-08 11:20:00,103.25,103.5,103.11,103.49,59891.0,90.6263,90.8457,90.5034,90.8369,59891.0
2018-05-08 11:30:00,103.43,103.46,103.14,103.25,85113.0,90.7843,90.8106,90.5297,90.6263,85113.0
2018-05-08 11:40:00,103.25,103.41,103.11,103.38,117211.0,90.6263,90.7667,90.5034,90.7404,117211.0
2018-05-08 11:50:00,103.34,103.37,103.23,103.23,52041.0,90.7053,90.7316,90.6087,90.6087,52041.0
2018-05-08 12:00:00,103.21,103.37,103.21,103.28,67790.0,90.5912,90.7316,90.5912,90.6526,67790.0
2018-05-08 12:10:00,103.28,103.33,103.23,103.28,56379.0,90.6526,90.6965,90.6087,90.6526,56379.0
2018-05-08 12:20:00,103.28,103.3,102.88,102.91,31052.0,90.6526,90.6701,90.3015,90.3278,31052.0
2018-05-08 12:30:00,102.91,102.98,102.86,102.98,17911.0,90.3278,90.3893,90.2839,90.3893,17911.0
2018-05-08 12:40:00,102.97,103.14,102.97,103.01,19669.0,90.3805,90.5297,90.3805,90.4156,19669.0
2018-05-08 12:50:00,103.03,103.06,102.81,102.9,22573.0,90.4332,90.4595,90.2401,90.3191,22573.0
2018-05-08 13:00:00,102.89,103.02,102.82,102.83,8800.0,90.3103,90.4244,90.2488,90.2576,8800.0
2018-05-08 13:10:00,102.84,103.04,102.84,103.0,30260.0,90.2664,90.4419,90.2664,90.4068,30260.0
2018-05-08 13:20:00,103.0,103.11,102.95,103.05,26858.0,90.4068,90.5034,90.3629,90.4507,26858.0
2018-05-08 13:30:00,103.05,103.08,102.94,102.99,17173.0,90.4507,90.477,90.3542,90.398,17173.0
2018-05-08 13:40:00,102.97,103.04,102.87,103.0,35150.0,90.3805,90.4419,90.2927,90.4068,35150.0
2018-05-08 13:50:00,103.0,103.01,102.84,102.85,75237.0,90.4068,90.4156,90.2664,90.2752,75237.0
2018-05-08 14:00:00,102.87,102.89,102.68,102.72,24261.0,90.2927,90.3103,90.126,90.1611,24261.0
2018-05-08 14:10:00,102.71,102.72,102.54,102.6,32946.0,90.1523,90.1611,90.0031,90.0557,32946.0
2018-05-08 14:20:00,102.61,102.79,102.53,102.59,28754.0,90.0645,90.2225,89.9943,90.047,28754.0
2018-05-08 14:30:00,102.6,102.6,102.45,102.55,53180.0,90.0557,90.0557,89.9241,90.0118,53180.0
2018-05-08 14:40:00,102.55,102.68,102.19,102.68,56078.0,90.0118,90.126,89.6959,90.126,56078.0
2018-05-08 14:50:00,102.66,102.93,102.64,102.65,43709.0,90.1084,90.3454,90.0908,90.0996,43709.0
2018-05-08 15:00:00,102.64,102.98,102.62,102.9,66794.0,90.0908,90.3893,90.0733,90.3191,66794.0
2018-05-08 15:10:00,102.9,103.13,102.84,103.05,86609.0,90.3191,90.5209,90.2664,90.4507,86609.0
2018-05-08 15:20:00,103.04,103.07,102.96,103.02,59551.0,90.4419,90.4683,90.3717,90.4244,59551.0
2018-05-08 15:30:00,103.02,103.12,102.99,103.0,117201.0,90.4244,90.5122,90.398,90.4068,117201.0
2018-05-08 15:40:00,103.0,103.07,102.97,103.01,104388.0,90.4068,90.4683,90.3805,90.4156,104388.0
2018-05-08 15:50:00,103.01,103.2,102.97,103.18,220023.0,90.4156,90.5824,90.3805,90.5648,220023.0
2018-05-09 09:30:00,103.39,103.6,103.16,103.17,60232.0,90.7491,90.9335,90.5473,90.556,60232.0
2018-05-09 09:40:00,103.13,103.4,103.13,103.2,17115.0,90.5209,90.7579,90.5209,90.5824,17115.0
2018-05-09 09:50:00,103.23,103.23,102.96,103.04,31721.0,90.6087,90.6087,90.3717,90.4419,31721.0
2018-05-09 10:00:00,103.04,103.21,102.94,103.21,50764.0,90.4419,90.5912,90.3542,90.5912,50764.0
2018-05-09 10:10:00,103.19,103.31,103.15,103.29,21973.0,90.5736,90.6789,90.5385,90.6614,21973.0
2018-05-09 10:20:00,103.3,103.31,103.0,103.01,26460.0,90.6701,90.6789,90.4068,90.4156,26460.0
2018-05-09 10:30:00,103.01,103.24,103.0,103.2,45811.0,90.4156,90.6175,90.4068,90.5824,45811.0
2018-05-09 10:40:00,103.2,103.29,103.13,103.15,19615.0,90.5824,90.6614,90.5209,90.5385,19615.0
2018-05-09 10:50:00,103.17,103.18,103.03,103.14,20737.0,90.556,90.5648,90.4332,90.5297,20737.0
2018-05-09 11:00:00,103.15,103.27,103.06,103.24,28337.0,90.5385,90.6438,90.4595,90.6175,28337.0
2018-05-09 11:10:00,103.23,103.31,103.19,103.29,24619.0,90.6087,90.6789,90.5736,90.6614,24619.0
2018-05-09 11:20:00,103.3,103.37,103.22,103.23,38942.0,90.6701,90.7316,90.5999,90.6087,38942.0
2018-05-09 11:30:00,103.23,103.31,103.2,103.31,29883.0,90.6087,90.6789,90.5824,90.6789,29883.0
2018-05-09 11:40:00,103.3,103.39,103.25,103.29,135781.0,90.6701,90.7491,90.6263,90.6614,135781.0
2018-05-09 11:50:00,103.29,103.33,103.2,103.33,48145.0,90.6614,90.6965,90.5824,90.6965,48145.0
2018-05-09 12:00:00,103.33,103.43,103.2,103.22,27823.0,90.6965,90.7843,90.5824,90.5999,27823.0
2018-05-09 12:10:00,103.21,103.25,103.08,103.13,38923.0,90.5912,90.6263,90.477,90.5209,38923.0
2018-05-09 12:20:00,103.13,103.33,103.1,103.26,53171.0,90.5209,90.6965,90.4946,90.635,53171.0
2018-05-09 12:30:00,103.28,103.4,103.28,103.28,21658.0,90.6526,90.7579,90.6526,90.6526,21658.0
2018-05-09 12:40:00,103.29,103.48,103.26,103.47,21840.0,90.6614,90.8281,90.635,90.8194,21840.0
2018-05-09 12:50:00,103.46,103.48,103.39,103.43,17908.0,90.8106,90.8281,90.7491,90.7843,17908.0
2018-05-09 13:00:00,103.45,103.6,103.45,103.6,24397.0,90.8018,90.9335,90.8018,90.9335,24397.0
2018-05-09 13:10:00,103.59,103.59,103.46,103.51,27087.0,90.9247,90.9247,90.8106,90.8545,27087.0
2018-05-09 13:20:00,103.53,103.67,103.53,103.67,20681.0,90.872,90.9949,90.872,90.9949,20681.0
2018-05-09 13:30:00,103.67,103.76,103.66,103.76,18580.0,90.9949,91.0739,90.9861,91.0739,18580.0
2018-05-09 13:40:00,103.76,103.77,103.7,103.72,24454.0,91.0739,91.0827,91.0212,91.0388,24454.0
2018-05-09 13:50:00,103.72,103.72,103.6,103.66,21938.0,91.0388,91.0388,90.9335,90.9861,21938.0
2018-05-09 14:00:00,103.65,103.65,103.5,103.51,46172.0,90.9774,90.9774,90.8457,90.8545,46172.0
2018-05-09 14:10:00,103.51,103.81,103.5,103.62,111813.0,90.8545,91.1178,90.8457,90.951,111813.0
2018-05-09 14:20:00,103.6,103.8,103.53,103.66,93508.0,90.9335,91.109,90.872,90.9861,93508.0
2018-05-09 14:30:00,103.69,103.84,103.62,103.78,48634.0,91.0125,91.1441,90.951,91.0915,48634.0
2018-05-09 14:40:00,103.78,103.87,103.76,103.79,16385.0,91.0915,91.1705,91.0739,91.1002,16385.0
2018-05-09 14:50:00,103.79,103.91,103.79,103.87,18964.0,91.1002,91.2056,91.1002,91.1705,18964.0
2018-05-09 15:00:00,103.86,103.92,103.8,103.87,34204.0,91.1617,91.2143,91.109,91.1705,34204.0
2018-05-09 15:10:00,103.88,103.9,103.77,103.77,21226.0,91.1792,91.1968,91.0827,91.0827,21226.0
2018-05-09 15:20:00,103.76,103.83,103.74,103.77,55064.0,91.0739,91.1353,91.0564,91.0827,55064.0
2018-05-09 15:30:00,103.75,103.84,103.71,103.73,64985.0,91.0651,91.1441,91.03,91.0476,64985.0
2018-05-09 15:40:00,103.72,103.75,103.66,103.74,47986.0,91.0388,91.0651,90.9861,91.0564,47986.0
2018-05-09 15:50:00,103.75,103.93,103.7,103.88,259873.0,91.0651,91.2231,91.0212,91.1792,259873.0
2018-05-10 09:30:00,103.7,104.06,103.64,103.94,56259.0,91.0212,91.3372,90.9686,91.2319,56259.0
2018-05-10 09:40:00,103.92,104.04,103.82,103.82,39022.0,91.2143,91.3197,91.1266,91.1266,39022.0
2018-05-10 09:50:00,103.85,104.06,103.85,104.06,34664.0,91.1529,91.3372,91.1529,91.3372,34664.0
2018-05-10 10:00:00,104.05,104.22,104.02,104.15,18109.0,91.3284,91.4777,91.3021,91.4162,18109.0
2018-05-10 10:10:00,104.15,104.29,104.12,104.26,21856.0,91.4162,91.5391,91.3899,91.5128,21856.0
2018-05-10 10:20:00,104.28,104.3,104.11,104.2,17739.0,91.5303,91.5479,91.3811,91.4601,17739.0
2018-05-10 10:30:00,104.22,104.26,104.18,104.2,28149.0,91.4777,91.5128,91.4426,91.4601,28149.0
2018-05-10 10:40:00,104.19,104.31,104.18,104.29,26203.0,91.4513,91.5567,91.4426,91.5391,26203.0
2018-05-10 10:50:00,104.3,104.32,104.2,104.24,21630.0,91.5479,91.5654,91.4601,91.4952,21630.0
2018-05-10 11:00:00,104.26,104.37,104.24,104.27,19247.0,91.5128,91.6093,91.4952,91.5216,19247.0
2018-05-10 11:10:00,104.25,104.41,104.24,104.33,17042.0,91.504,91.6444,91.4952,91.5742,17042.0
2018-05-10 11:20:00,104.34,104.48,104.32,104.46,82531.0,91.583,91.7059,91.5654,91.6883,82531.0
2018-05-10 11:30:00,104.45,104.79,104.43,104.64,106892.0,91.6795,91.978,91.662,91.8463,106892.0
2018-05-10 11:40:00,104.69,104.76,104.61,104.69,55069.0,91.8902,91.9516,91.82,91.8902,55069.0
2018-05-10 11:50:00,104.67,104.73,104.52,104.52,55998.0,91.8726,91.9253,91.741,91.741,55998.0
2018-05-10 12:00:00,104.54,104.67,104.52,104.6,15850.0,91.7585,91.8726,91.741,91.8112,15850.0
2018-05-10 12:10:00,104.62,104.69,104.6,104.65,8543.0,91.8288,91.8902,91.8112,91.8551,8543.0
2018-05-10 12:20:00,104.64,104.83,104.64,104.83,12399.0,91.8463,92.0131,91.8463,92.0131,12399.0
2018-05-10 12:30:00,104.82,104.87,104.79,104.87,10635.0,92.0043,92.0482,91.978,92.0482,10635.0
2018-05-10 12:40:00,104.86,104.86,104.8,104.85,15686.0,92.0394,92.0394,91.9868,92.0306,15686.0
2018-05-10 12:50:00,104.86,104.92,104.83,104.91,17836.0,92.0394,92.0921,92.0131,92.0833,17836.0
2018-05-10 13:00:00,104.92,104.98,104.9,104.98,11153.0,92.0921,92.1447,92.0745,92.1447,11153.0
2018-05-10 13:10:00,104.99,105.01,104.89,104.97,23240.0,92.1535,92.1711,92.0657,92.136,23240.0
2018-05-10 13:20:00,104.99,105.02,104.9,104.91,11959.0,92.1535,92.1799,92.0745,92.0833,11959.0
2018-05-10 13:30:00,104.91,104.97,104.83,104.91,27611.0,92.0833,92.136,92.0131,92.0833,27611.0
2018-05-10 13:40:00,104.9,104.91,104.78,104.87,38266.0,92.0745,92.0833,91.9692,92.0482,38266.0
2018-05-10 13:50:00,104.85,104.91,104.8,104.86,48262.0,92.0306,92.0833,91.9868,92.0394,48262.0
2018-05-10 14:00:00,104.86,104.89,104.75,104.88,50110.0,92.0394,92.0657,91.9429,92.057,50110.0
2018-05-10 14:10:00,104.87,104.92,104.85,104.87,12371.0,92.0482,92.0921,92.0306,92.0482,12371.0
2018-05-10 14:20:00,104.87,104.87,104.76,104.8,57694.0,92.0482,92.0482,91.9516,91.9868,57694.0
2018-05-10 14:30:00,104.81,104.84,104.64,104.68,17629.0,91.9955,92.0219,91.8463,91.8814,17629.0
2018-05-10 14:40:00,104.67,104.81,104.64,104.8,18124.0,91.8726,91.9955,91.8463,91.9868,18124.0
2018-05-10 14:50:00,104.79,104.82,104.73,104.77,14608.0,91.978,92.0043,91.9253,91.9604,14608.0
2018-05-10 15:00:00,104.78,104.81,104.66,104.68,22025.0,91.9692,91.9955,91.8639,91.8814,22025.0
2018-05-10 15:10:00,104.68,104.7,104.61,104.65,18285.0,91.8814,91.899,91.82,91.8551,18285.0
2018-05-10 15:20:00,104.65,104.78,104.64,104.77,33617.0,91.8551,91.9692,91.8463,91.9604,33617.0
2018-05-10 15:30:00,104.76,104.85,104.71,104.84,47306.0,91.9516,92.0306,91.9078,92.0219,47306.0
2018-05-10 15:40:00,104.85,104.93,104.84,104.91,78888.0,92.0306,92.1009,92.0219,92.0833,78888.0
2018-05-10 15:50:00,104.91,105.0,104.88,104.92,144117.0,92.0833,92.1623,92.057,92.0921,144117.0
2018-05-11 09:30:00,104.73,104.73,104.05,104.17,89631.0,91.9253,91.9253,91.3284,91.4338,89631.0
2018-05-11 09:40:00,104.18,104.35,104.08,104.33,58177.0,91.4426,91.5918,91.3548,91.5742,58177.0
2018-05-11 09:50:00,104.34,104.61,104.3,104.61,35498.0,91.583,91.82,91.5479,91.82,35498.0
2018-05-11 10:00:00,104.58,104.67,104.49,104.6,28204.0,91.7937,91.8726,91.7147,91.8112,28204.0
2018-05-11 10:10:00,104.61,104.71,104.59,104.69,28232.0,91.82,91.9078,91.8024,91.8902,28232.0
2018-05-11 10:20:00,104.69,104.82,104.69,104.72,30480.0,91.8902,92.0043,91.8902,91.9165,30480.0
2018-05-11 10:30:00,104.73,104.8,104.69,104.73,28237.0,91.9253,91.9868,91.8902,91.9253,28237.0
2018-05-11 10:40:00,104.73,104.87,104.73,104.86,25173.0,91.9253,92.0482,91.9253,92.0394,25173.0
2018-05-11 10:50:00,104.86,104.93,104.86,104.92,37527.0,92.0394,92.1009,92.0394,92.0921,37527.0
2018-05-11 11:00:00,104.92,104.92,104.84,104.84,42790.0,92.0921,92.0921,92.0219,92.0219,42790.0
2018-05-11 11:10:00,104.84,104.89,104.81,104.83,37821.0,92.0219,92.0657,91.9955,92.0131,37821.0
2018-05-11 11:20:00,104.83,104.96,104.82,104.94,65165.0,92.0131,92.1272,92.0043,92.1096,65165.0
2018-05-11 11:30:00,104.93,104.94,104.54,104.63,39013.0,92.1009,92.1096,91.7585,91.8375,39013.0
2018-05-11 11:40:00,104.62,104.73,104.6,104.7,22203.0,91.8288,91.9253,91.8112,91.899,22203.0
2018-05-11 11:50:00,104.71,104.8,104.7,104.78,20064.0,91.9078,91.9868,91.899,91.9692,20064.0
2018-05-11 12:00:00,104.8,104.8,104.73,104.73,15864.0,91.9868,91.9868,91.9253,91.9253,15864.0
2018-05-11 12:10:00,104.73,104.75,104.58,104.65,90519.0,91.9253,91.9429,91.7937,91.8551,90519.0
2018-05-11 12:20:00,104.65,104.72,104.6,104.67,80212.0,91.8551,91.9165,91.8112,91.8726,80212.0
2018-05-11 12:30:00,104.67,104.76,104.64,104.74,49103.0,91.8726,91.9516,91.8463,91.9341,49103.0
2018-05-11 12:40:00,104.73,104.79,104.72,104.77,27633.0,91.9253,91.978,91.9165,91.9604,27633.0
2018-05-11 12:50:00,104.78,104.84,104.78,104.82,16087.0,91.9692,92.0219,91.9692,92.0043,16087.0
2018-05-11 13:00:00,104.81,104.86,104.79,104.86,14265.0,91.9955,92.0394,91.978,92.0394,14265.0
2018-05-11 13:10:00,104.86,104.94,104.85,104.9,18451.0,92.0394,92.1096,92.0306,92.0745,18451.0
2018-05-11 13:20:00,104.9,105.0,104.89,104.98,17338.0,92.0745,92.1623,92.0657,92.1447,17338.0
2018-05-11 13:30:00,104.97,104.97,104.84,104.84,12137.0,92.136,92.136,92.0219,92.0219,12137.0
2018-05-11 13:40:00,104.84,104.85,104.69,104.71,28751.0,92.0219,92.0306,91.8902,91.9078,28751.0
2018-05-11 13:50:00,104.7,104.76,104.68,104.76,12593.0,91.899,91.9516,91.8814,91.9516,12593.0
2018-05-11 14:00:00,104.77,104.77,104.61,104.63,20417.0,91.9604,91.9604,91.82,91.8375,20417.0
2018-05-11 14:10:00,104.64,104.74,104.61,104.74,20061.0,91.8463,91.9341,91.82,91.9341,20061.0
2018-05-11 14:20:00,104.77,104.83,104.75,104.79,19215.0,91.9604,92.0131,91.9429,91.978,19215.0
2018-05-11 14:30:00,104.8,104.88,104.79,104.84,24495.0,91.9868,92.057,91.978,92.0219,24495.0
2018-05-11 14:40:00,104.84,104.84,104.75,104.79,27014.0,92.0219,92.0219,91.9429,91.978,27014.0
2018-05-11 14:50:00,104.8,104.8,104.66,104.77,25898.0,91.9868,91.9868,91.8639,91.9604,25898.0
2018-05-11 15:00:00,104.76,104.86,104.74,104.83,32915.0,91.9516,92.0394,91.9341,92.0131,32915.0
2018-05-11 15:10:00,104.82,104.85,104.74,104.78,28743.0,92.0043,92.0306,91.9341,91.9692,28743.0
2018-05-11 15:20:00,104.77,104.77,104.7,104.75,28225.0,91.9604,91.9604,91.899,91.9429,28225.0
2018-05-11 15:30:00,104.75,104.82,104.72,104.81,34536.0,91.9429,92.0043,91.9165,91.9955,34536.0
2018-05-11 15:40:00,104.81,104.82,104.64,104.68,70076.0,91.9955,92.0043,91.8463,91.8814,70076.0
2018-05-11 15:50:00,104.68,104.9,104.67,104.86,152105.0,91.8814,92.0745,91.8726,92.0394,152105.0
2018-05-14 09:30:00,105.0,105.0,104.11,104.64,39670.0,92.1623,92.1623,91.3811,91.8463,39670.0
2018-05-14 09:40:00,104.58,104.87,104.56,104.76,18703.0,91.7937,92.0482,91.7761,91.9516,18703.0
2018-05-14 09:50:00,104.75,104.88,104.68,104.81,16083.0,91.9429,92.057,91.8814,91.9955,16083.0
2018-05-14 10:00:00,104.84,104.95,104.79,104.95,33405.0,92.0219,92.1184,91.978,92.1184,33405.0
2018-05-14 10:10:00,104.92,105.0,104.79,104.86,36564.0,92.0921,92.1623,91.978,92.0394,36564.0
2018-05-14 10:20:00,104.85,104.94,104.78,104.88,28116.0,92.0306,92.1096,91.9692,92.057,28116.0
2018-05-14 10:30:00,104.87,104.92,104.86,104.88,15722.0,92.0482,92.0921,92.0394,92.057,15722.0
2018-05-14 10:40:00,104.89,104.95,104.87,104.91,24395.0,92.0657,92.1184,92.0482,92.0833,24395.0
2018-05-14 10:50:00,104.9,104.94,104.86,104.88,37272.0,92.0745,92.1096,92.0394,92.057,37272.0
2018-05-14 11:00:00,104.88,104.91,104.86,104.9,15801.0,92.057,92.0833,92.0394,92.0745,15801.0
2018-05-14 11:10:00,104.88,104.93,104.79,104.83,11423.0,92.057,92.1009,91.978,92.0131,11423.0
2018-05-14 11:20:00,104.86,104.87,104.68,104.68,67332.0,92.0394,92.0482,91.8814,91.8814,67332.0
2018-05-14 11:30:00,104.68,104.71,104.64,104.71,10380.0,91.8814,91.9078,91.8463,91.9078,10380.0
2018-05-14 11:40:00,104.7,104.78,104.65,104.69,54738.0,91.899,91.9692,91.8551,91.8902,54738.0
2018-05-14 11:50:00,104.7,104.73,104.65,104.71,37950.0,91.899,91.9253,91.8551,91.9078,37950.0
2018-05-14 12:00:00,104.72,104.8,104.65,104.8,33636.0,91.9165,91.9868,91.8551,91.9868,33636.0
2018-05-14 12:10:00,104.81,104.83,104.75,104.8,13576.0,91.9955,92.0131,91.9429,91.9868,13576.0
2018-05-14 12:20:00,104.81,104.86,104.77,104.86,12572.0,91.9955,92.0394,91.9604,92.0394,12572.0
2018-05-14 12:30:00,104.85,104.91,104.81,104.88,10732.0,92.0306,92.0833,91.9955,92.057,10732.0
2018-05-14 12:40:00,104.89,104.9,104.81,104.84,14207.0,92.0657,92.0745,91.9955,92.0219,14207.0
2018-05-14 12:50:00,104.83,104.88,104.66,104.7,28102.0,92.0131,92.057,91.8639,91.899,28102.0
2018-05-14 13:00:00,104.7,104.72,104.48,104.66,30045.0,91.899,91.9165,91.7059,91.8639,30045.0
2018-05-14 13:10:00,104.68,104.68,104.24,104.28,48864.0,91.8814,91.8814,91.4952,91.5303,48864.0
2018-05-14 13:20:00,104.3,104.47,104.29,104.47,7970.0,91.5479,91.6971,91.5391,91.6971,7970.0
2018-05-14 13:30:00,104.44,104.62,104.36,104.61,7768.0,91.6708,91.8288,91.6005,91.82,7768.0
2018-05-14 13:40:00,104.58,104.6,104.52,104.55,26798.0,91.7937,91.8112,91.741,91.7673,26798.0
2018-05-14 13:50:00,104.58,104.62,104.51,104.57,13419.0,91.7937,91.8288,91.7322,91.7849,13419.0
2018-05-14 14:00:00,104.58,104.62,104.37,104.39,10884.0,91.7937,91.8288,91.6093,91.6269,10884.0
2018-05-14 14:10:00,104.4,104.47,104.3,104.36,16627.0,91.6357,91.6971,91.5479,91.6005,16627.0
2018-05-14 14:20:00,104.36,104.42,104.3,104.4,9249.0,91.6005,91.6532,91.5479,91.6357,9249.0
2018-05-14 14:30:00,104.4,104.5,104.4,104.45,8258.0,91.6357,91.7234,91.6357,91.6795,8258.0
2018-05-14 14:40:00,104.45,104.53,104.33,104.52,26991.0,91.6795,91.7498,91.5742,91.741,26991.0
2018-05-14 14:50:00,104.51,104.54,104.43,104.53,10679.0,91.7322,91.7585,91.662,91.7498,10679.0
2018-05-14 15:00:00,104.52,104.58,104.51,104.53,28338.0,91.741,91.7937,91.7322,91.7498,28338.0
2018-05-14 15:10:00,104.53,104.64,104.51,104.62,31211.0,91.7498,91.8463,91.7322,91.8288,31211.0
2018-05-14 15:20:00,104.61,104.7,104.57,104.63,41480.0,91.82,91.899,91.7849,91.8375,41480.0
2018-05-14 15:30:00,104.61,104.64,104.52,104.58,29395.0,91.82,91.8463,91.741,91.7937,29395.0
2018-05-14 15:40:00,104.58,104.62,104.55,104.59,53985.0,91.7937,91.8288,91.7673,91.8024,53985.0
2018-05-14 15:50:00,104.59,104.71,104.58,104.7,171801.0,91.8024,91.9078,91.7937,91.899,171801.0
2018-05-15 09:30:00,104.15,104.3,103.77,103.81,44298.0,91.4162,91.5479,91.0827,91.1178,44298.0
2018-05-15 09:40:00,103.87,103.91,103.45,103.51,87450.0,91.1705,91.2056,90.8018,90.8545,87450.0
2018-05-15 09:50:00,103.51,103.59,103.36,103.49,28482.0,90.8545,90.9247,90.7228,90.8369,28482.0
2018-05-15 10:00:00,103.48,103.71,103.47,103.67,27685.0,90.8281,91.03,90.8194,90.9949,27685.0
2018-05-15 10:10:00,103.67,103.87,103.66,103.81,29448.0,90.9949,91.1705,90.9861,91.1178,29448.0
2018-05-15 10:20:00,103.81,104.23,103.8,104.22,26325.0,91.1178,91.4864,91.109,91.4777,26325.0
2018-05-15 10:30:00,104.22,104.29,104.12,104.26,27267.0,91.4777,91.5391,91.3899,91.5128,27267.0
2018-05-15 10:40:00,104.25,104.35,104.19,104.23,47325.0,91.504,91.5918,91.4513,91.4864,47325.0
2018-05-15 10:50:00,104.26,104.29,103.86,103.96,23318.0,91.5128,91.5391,91.1617,91.2495,23318.0
2018-05-15 11:00:00,103.97,104.19,103.96,104.18,14650.0,91.2582,91.4513,91.2495,91.4426,14650.0
2018-05-15 11:10:00,104.17,104.27,104.13,104.15,41476.0,91.4338,91.5216,91.3987,91.4162,41476.0
2018-05-15 11:20:00,104.15,104.16,104.05,104.1,15184.0,91.4162,91.425,91.3284,91.3723,15184.0
2018-05-15 11:30:00,104.12,104.23,104.11,104.19,20004.0,91.3899,91.4864,91.3811,91.4513,20004.0
2018-05-15 11:40:00,104.19,104.32,104.19,104.32,29323.0,91.4513,91.5654,91.4513,91.5654,29323.0
2018-05-15 11:50:00,104.33,104.37,104.21,104.21,58450.0,91.5742,91.6093,91.4689,91.4689,58450.0
2018-05-15 12:00:00,104.24,104.24,104.05,104.21,28275.0,91.4952,91.4952,91.3284,91.4689,28275.0
2018-05-15 12:10:00,104.19,104.27,104.11,104.23,65555.0,91.4513,91.5216,91.3811,91.4864,65555.0
2018-05-15 12:20:00,104.23,104.25,104.08,104.19,17334.0,91.4864,91.504,91.3548,91.4513,17334.0
2018-05-15 12:30:00,104.17,104.31,104.17,104.28,10679.0,91.4338,91.5567,91.4338,91.5303,10679.0
2018-05-15 12:40:00,104.28,104.45,104.27,104.43,12488.0,91.5303,91.6795,91.5216,91.662,12488.0
2018-05-15 12:50:00,104.43,104.62,104.42,104.49,14666.0,91.662,91.8288,91.6532,91.7147,14666.0
2018-05-15 13:00:00,104.49,104.5,104.42,104.46,14687.0,91.7147,91.7234,91.6532,91.6883,14687.0
2018-05-15 13:10:00,104.45,104.55,104.45,104.54,10957.0,91.6795,91.7673,91.6795,91.7585,10957.0
2018-05-15 13:20:00,104.54,104.56,104.43,104.5,13604.0,91.7585,91.7761,91.662,91.7234,13604.0
2018-05-15 13:30:00,104.5,104.57,104.47,104.51,19007.0,91.7234,91.7849,91.6971,91.7322,19007.0
2018-05-15 13:40:00,104.51,104.55,104.46,104.52,19298.0,91.7322,91.7673,91.6883,91.741,19298.0
2018-05-15 13:50:00,104.54,104.57,104.3,104.35,36889.0,91.7585,91.7849,91.5479,91.5918,36889.0
2018-05-15 14:00:00,104.34,104.36,104.16,104.18,22464.0,91.583,91.6005,91.425,91.4426,22464.0
2018-05-15 14:10:00,104.19,104.3,104.15,104.3,29089.0,91.4513,91.5479,91.4162,91.5479,29089.0
2018-05-15 14:20:00,104.29,104.43,104.12,104.41,21653.0,91.5391,91.662,91.3899,91.6444,21653.0
2018-05-15 14:30:00,104.39,104.56,104.38,104.44,16474.0,91.6269,91.7761,91.6181,91.6708,16474.0
2018-05-15 14:40:00,104.46,104.54,104.42,104.44,20157.0,91.6883,91.7585,91.6532,91.6708,20157.0
2018-05-15 14:50:00,104.42,104.5,104.38,104.41,18215.0,91.6532,91.7234,91.6181,91.6444,18215.0
2018-05-15 15:00:00,104.44,104.5,104.4,104.44,24461.0,91.6708,91.7234,91.6357,91.6708,24461.0
2018-05-15 15:10:00,104.45,104.47,104.39,104.4,22287.0,91.6795,91.6971,91.6269,91.6357,22287.0
2018-05-15 15:20:00,104.4,104.46,104.35,104.37,35446.0,91.6357,91.6883,91.5918,91.6093,35446.0
2018-05-15 15:30:00,104.35,104.45,104.33,104.4,32819.0,91.5918,91.6795,91.5742,91.6357,32819.0
2018-05-15 15:40:00,104.39,104.46,104.31,104.44,40975.0,91.6269,91.6883,91.5567,91.6708,40975.0
2018-05-15 15:50:00,104.44,104.72,104.44,104.69,122489.0,91.6708,91.9165,91.6708,91.8902,122489.0
2018-05-16 09:30:00,104.7,104.85,104.49,104.6,26015.0,91.899,92.0306,91.7147,91.8112,26015.0
2018-05-16 09:40:00,104.58,104.68,104.49,104.68,11510.0,91.7937,91.8814,91.7147,91.8814,11510.0
2018-05-16 09:50:00,104.69,104.76,104.56,104.69,23422.0,91.8902,91.9516,91.7761,91.8902,23422.0
2018-05-16 10:00:00,104.7,104.78,104.54,104.54,26378.0,91.899,91.9692,91.7585,91.7585,26378.0
2018-05-16 10:10:00,104.6,104.63,104.43,104.5,16280.0,91.8112,91.8375,91.662,91.7234,16280.0
2018-05-16 10:20:00,104.49,104.63,104.43,104.47,15347.0,91.7147,91.8375,91.662,91.6971,15347.0
2018-05-16 10:30:00,104.47,104.48,104.27,104.43,32975.0,91.6971,91.7059,91.5216,91.662,32975.0
2018-05-16 10:40:00,104.44,104.57,104.35,104.36,8643.0,91.6708,91.7849,91.5918,91.6005,8643.0
2018-05-16 10:50:00,104.36,104.53,104.27,104.46,14808.0,91.6005,91.7498,91.5216,91.6883,14808.0
2018-05-16 11:00:00,104.43,104.43,104.27,104.29,8601.0,91.662,91.662,91.5216,91.5391,8601.0
2018-05-16 11:10:00,104.3,104.41,104.22,104.41,15023.0,91.5479,91.6444,91.4777,91.6444,15023.0
2018-05-16 11:20:00,104.41,104.45,104.21,104.25,10312.0,91.6444,91.6795,91.4689,91.504,10312.0
2018-05-16 11:30:00,104.26,104.33,104.17,104.21,12438.0,91.5128,91.5742,91.4338,91.4689,12438.0
2018-05-16 11:40:00,104.2,104.36,104.19,104.35,9428.0,91.4601,91.6005,91.4513,91.5918,9428.0
2018-05-16 11:50:00,104.35,104.36,104.3,104.31,6998.0,91.5918,91.6005,91.5479,91.5567,6998.0
2018-05-16 12:00:00,104.34,104.48,104.27,104.37,19195.0,91.583,91.7059,91.5216,91.6093,19195.0
2018-05-16 12:10:00,104.36,104.53,104.34,104.45,12116.0,91.6005,91.7498,91.583,91.6795,12116.0
2018-05-16 12:20:00,104.44,104.54,104.41,104.5,17770.0,91.6708,91.7585,91.6444,91.7234,17770.0
2018-05-16 12:30:00,104.52,104.65,104.5,104.63,27048.0,91.741,91.8551,91.7234,91.8375,27048.0
2018-05-16 12:40:00,104.62,104.64,104.55,104.56,10008.0,91.8288,91.8463,91.7673,91.7761,10008.0
2018-05-16 12:50:00,104.58,104.66,104.57,104.62,14909.0,91.7937,91.8639,91.7849,91.8288,14909.0
2018-05-16 13:00:00,104.62,104.73,104.62,104.73,22554.0,91.8288,91.9253,91.8288,91.9253,22554.0
2018-05-16 13:10:00,104.74,104.77,104.72,104.77,22487.0,91.9341,91.9604,91.9165,91.9604,22487.0
2018-05-16 13:20:00,104.77,104.86,104.76,104.83,15252.0,91.9604,92.0394,91.9516,92.0131,15252.0
2018-05-16 13:30:00,104.82,104.89,104.76,104.79,14589.0,92.0043,92.0657,91.9516,91.978,14589.0
2018-05-16 13:40:00,104.79,104.84,104.72,104.81,10864.0,91.978,92.0219,91.9165,91.9955,10864.0
2018-05-16 13:50:00,104.8,104.92,104.79,104.92,9986.0,91.9868,92.0921,91.978,92.0921,9986.0
2018-05-16 14:00:00,104.93,104.96,104.82,104.89,14748.0,92.1009,92.1272,92.0043,92.0657,14748.0
2018-05-16 14:10:00,104.9,104.98,104.9,104.9,15913.0,92.0745,92.1447,92.0745,92.0745,15913.0
2018-05-16 14:20:00,104.91,104.95,104.84,104.94,19172.0,92.0833,92.1184,92.0219,92.1096,19172.0
2018-05-16 14:30:00,104.94,104.98,104.87,104.96,30629.0,92.1096,92.1447,92.0482,92.1272,30629.0
2018-05-16 14:40:00,104.97,104.98,104.79,104.84,23971.0,92.136,92.1447,91.978,92.0219,23971.0
2018-05-16 14:50:00,104.83,104.91,104.79,104.89,23125.0,92.0131,92.0833,91.978,92.0657,23125.0
2018-05-16 15:00:00,104.87,104.88,104.71,104.76,30102.0,92.0482,92.057,91.9078,91.9516,30102.0
2018-05-16 15:10:00,104.73,104.77,104.66,104.74,19622.0,91.9253,91.9604,91.8639,91.9341,19622.0
2018-05-16 15:20:00,104.75,104.81,104.74,104.77,20884.0,91.9429,91.9955,91.9341,91.9604,20884.0
2018-05-16 15:30:00,104.77,104.86,104.76,104.85,43210.0,91.9604,92.0394,91.9516,92.0306,43210.0
2018-05-16 15:40:00,104.85,104.91,104.6,104.6,45304.0,92.0306,92.0833,91.8112,91.8112,45304.0
2018-05-16 15:50:00,104.61,104.82,104.59,104.81,116288.0,91.82,92.0043,91.8024,91.9955,116288.0
2018-05-17 09:30:00,104.51,104.61,103.81,103.83,59674.0,91.7322,91.82,91.1178,91.1353,59674.0
2018-05-17 09:40:00,103.83,104.08,103.81,103.95,33644.0,91.1353,91.3548,91.1178,91.2407,33644.0
2018-05-17 09:50:00,103.97,104.15,103.97,104.14,17512.0,91.2582,91.4162,91.2582,91.4074,17512.0
2018-05-17 10:00:00,104.16,104.43,104.13,104.43,12976.0,91.425,91.662,91.3987,91.662,12976.0
2018-05-17 10:10:00,104.44,104.48,104.37,104.44,9510.0,91.6708,91.7059,91.6093,91.6708,9510.0
2018-05-17 10:20:00,104.46,104.56,104.42,104.43,17445.0,91.6883,91.7761,91.6532,91.662,17445.0
2018-05-17 10:30:00,104.44,104.74,104.44,104.71,6291.0,91.6708,91.9341,91.6708,91.9078,6291.0
2018-05-17 10:40:00,104.7,104.79,104.68,104.76,15123.0,91.899,91.978,91.8814,91.9516,15123.0
2018-05-17 10:50:00,104.76,104.95,104.7,104.92,58434.0,91.9516,92.1184,91.899,92.0921,58434.0
2018-05-17 11:00:00,104.89,104.9,104.54,104.56,22295.0,92.0657,92.0745,91.7585,91.7761,22295.0
2018-05-17 11:10:00,104.52,104.6,104.44,104.57,20798.0,91.741,91.8112,91.6708,91.7849,20798.0
2018-05-17 11:20:00,104.59,104.72,104.53,104.56,32250.0,91.8024,91.9165,91.7498,91.7761,32250.0
2018-05-17 11:30:00,104.6,104.61,104.41,104.49,38557.0,91.8112,91.82,91.6444,91.7147,38557.0
2018-05-17 11:40:00,104.49,104.54,104.41,104.44,31740.0,91.7147,91.7585,91.6444,91.6708,31740.0
2018-05-17 11:50:00,104.44,104.46,104.33,104.4,19574.0,91.6708,91.6883,91.5742,91.6357,19574.0
2018-05-17 12:00:00,104.39,104.45,104.28,104.38,20447.0,91.6269,91.6795,91.5303,91.6181,20447.0
2018-05-17 12:10:00,104.38,104.39,104.29,104.36,25500.0,91.6181,91.6269,91.5391,91.6005,25500.0
2018-05-17 12:20:00,104.35,104.39,104.24,104.37,75537.0,91.5918,91.6269,91.4952,91.6093,75537.0
2018-05-17 12:30:00,104.37,104.42,104.21,104.21,49996.0,91.6093,91.6532,91.4689,91.4689,49996.0
2018-05-17 12:40:00,104.2,104.2,104.0,104.05,30017.0,91.4601,91.4601,91.2846,91.3284,30017.0
2018-05-17 12:50:00,104.03,104.07,103.98,104.07,23009.0,91.3109,91.346,91.267,91.346,23009.0
2018-05-17 13:00:00,104.06,104.29,104.05,104.2,37014.0,91.3372,91.5391,91.3284,91.4601,37014.0
2018-05-17 13:10:00,104.2,104.26,104.07,104.09,21343.0,91.4601,91.5128,91.346,91.3636,21343.0
2018-05-17 13:20:00,104.09,104.14,103.99,104.0,17361.0,91.3636,91.4074,91.2758,91.2846,17361.0
2018-05-17 13:30:00,104.02,104.05,104.01,104.01,8550.0,91.3021,91.3284,91.2933,91.2933,8550.0
2018-05-17 13:40:00,104.03,104.04,103.77,103.78,40229.0,91.3109,91.3197,91.0827,91.0915,40229.0
2018-05-17 13:50:00,103.8,103.82,103.68,103.78,53647.0,91.109,91.1266,91.0037,91.0915,53647.0
2018-05-17 14:00:00,103.76,103.79,103.55,103.67,22170.0,91.0739,91.1002,90.8896,90.9949,22170.0
2018-05-17 14:10:00,103.67,103.77,103.66,103.76,18094.0,90.9949,91.0827,90.9861,91.0739,18094.0
2018-05-17 14:20:00,103.76,103.77,103.69,103.75,18867.0,91.0739,91.0827,91.0125,91.0651,18867.0
2018-05-17 14:30:00,103.76,103.87,103.75,103.81,26775.0,91.0739,91.1705,91.0651,91.1178,26775.0
2018-05-17 14:40:00,103.81,103.88,103.81,103.85,23459.0,91.1178,91.1792,91.1178,91.1529,23459.0
2018-05-17 14:50:00,103.86,104.0,103.86,104.0,24710.0,91.1617,91.2846,91.1617,91.2846,24710.0
2018-05-17 15:00:00,104.0,104.08,103.99,104.01,19203.0,91.2846,91.3548,91.2758,91.2933,19203.0
2018-05-17 15:10:00,104.01,104.02,103.85,103.88,31468.0,91.2933,91.3021,91.1529,91.1792,31468.0
2018-05-17 15:20:00,103.89,103.96,103.81,103.81,20619.0,91.188,91.2495,91.1178,91.1178,20619.0
2018-05-17 15:30:00,103.81,103.81,103.7,103.72,40177.0,91.1178,91.1178,91.0212,91.0388,40177.0
2018-05-17 15:40:00,103.72,103.84,103.7,103.83,51803.0,91.0388,91.1441,91.0212,91.1353,51803.0
2018-05-17 15:50:00,103.84,103.86,103.73,103.82,129429.0,91.1441,91.1617,91.0476,91.1266,129429.0
2018-05-18 09:30:00,103.75,104.05,103.6,103.92,65837.0,91.0651,91.3284,90.9335,91.2143,65837.0
2018-05-18 09:40:00,103.88,104.11,103.83,104.06,25849.0,91.1792,91.3811,91.1353,91.3372,25849.0
2018-05-18 09:50:00,104.09,104.18,103.91,104.18,9705.0,91.3636,91.4426,91.2056,91.4426,9705.0
2018-05-18 10:00:00,104.14,104.2,104.02,104.06,10925.0,91.4074,91.4601,91.3021,91.3372,10925.0
2018-05-18 10:10:00,104.06,104.17,104.02,104.12,10233.0,91.3372,91.4338,91.3021,91.3899,10233.0
2018-05-18 10:20:00,104.13,104.15,103.95,103.96,13078.0,91.3987,91.4162,91.2407,91.2495,13078.0
2018-05-18 10:30:00,103.95,103.99,103.77,103.91,26827.0,91.2407,91.2758,91.0827,91.2056,26827.0
2018-05-18 10:40:00,103.9,104.12,103.89,104.0,13354.0,91.1968,91.3899,91.188,91.2846,13354.0
2018-05-18 10:50:00,104.02,104.11,103.99,104.09,8380.0,91.3021,91.3811,91.2758,91.3636,8380.0
2018-05-18 11:00:00,104.13,104.55,104.1,104.39,35797.0,91.3987,91.7673,91.3723,91.6269,35797.0
2018-05-18 11:10:00,104.41,104.43,104.3,104.42,12170.0,91.6444,91.662,91.5479,91.6532,12170.0
2018-05-18 11:20:00,104.42,104.44,104.17,104.26,21184.0,91.6532,91.6708,91.4338,91.5128,21184.0
2018-05-18 11:30:00,104.25,104.32,104.18,104.26,13441.0,91.504,91.5654,91.4426,91.5128,13441.0
2018-05-18 11:40:00,104.27,104.36,104.24,104.27,11852.0,91.5216,91.6005,91.4952,91.5216,11852.0
2018-05-18 11:50:00,104.26,104.37,104.19,104.29,13172.0,91.5128,91.6093,91.4513,91.5391,13172.0
2018-05-18 12:00:00,104.29,104.29,104.14,104.17,14196.0,91.5391,91.5391,91.4074,91.4338,14196.0
2018-05-18 12:10:00,104.16,104.23,104.14,104.17,8898.0,91.425,91.4864,91.4074,91.4338,8898.0
2018-05-18 12:20:00,104.17,104.19,104.04,104.07,19498.0,91.4338,91.4513,91.3197,91.346,19498.0
2018-05-18 12:30:00,104.07,104.17,104.04,104.09,11258.0,91.346,91.4338,91.3197,91.3636,11258.0
2018-05-18 12:40:00,104.11,104.15,104.07,104.12,10806.0,91.3811,91.4162,91.346,91.3899,10806.0
2018-05-18 12:50:00,104.11,104.13,103.97,104.04,15618.0,91.3811,91.3987,91.2582,91.3197,15618.0
2018-05-18 13:00:00,104.04,104.05,103.92,103.96,8685.0,91.3197,91.3284,91.2143,91.2495,8685.0
2018-05-18 13:10:00,103.96,104.08,103.94,104.08,10080.0,91.2495,91.3548,91.2319,91.3548,10080.0
2018-05-18 13:20:00,104.07,104.14,104.03,104.06,6550.0,91.346,91.4074,91.3109,91.3372,6550.0
2018-05-18 13:30:00,104.06,104.09,104.0,104.08,6366.0,91.3372,91.3636,91.2846,91.3548,6366.0
2018-05-18 13:40:00,104.08,104.08,103.96,104.0,8267.0,91.3548,91.3548,91.2495,91.2846,8267.0
2018-05-18 13:50:00,103.99,104.02,103.93,103.99,5179.0,91.2758,91.3021,91.2231,91.2758,5179.0
2018-05-18 14:00:00,103.98,104.05,103.94,104.05,5615.0,91.267,91.3284,91.2319,91.3284,5615.0
2018-05-18 14:10:00,104.05,104.11,104.0,104.1,7712.0,91.3284,91.3811,91.2846,91.3723,7712.0
2018-05-18 14:20:00,104.11,104.14,104.07,104.08,7401.0,91.3811,91.4074,91.346,91.3548,7401.0
2018-05-18 14:30:00,104.08,104.13,104.05,104.11,10919.0,91.3548,91.3987,91.3284,91.3811,10919.0
2018-05-18 14:40:00,104.1,104.15,104.09,104.13,9110.0,91.3723,91.4162,91.3636,91.3987,9110.0
2018-05-18 14:50:00,104.13,104.15,104.11,104.14,6744.0,91.3987,91.4162,91.3811,91.4074,6744.0
2018-05-18 15:00:00,104.14,104.14,104.07,104.08,14190.0,91.4074,91.4074,91.346,91.3548,14190.0
2018-05-18 15:10:00,104.07,104.09,104.02,104.03,9850.0,91.346,91.3636,91.3021,91.3109,9850.0
2018-05-18 15:20:00,104.05,104.08,104.03,104.04,6994.0,91.3284,91.3548,91.3109,91.3197,6994.0
2018-05-18 15:30:00,104.06,104.14,104.05,104.14,24654.0,91.3372,91.4074,91.3284,91.4074,24654.0
2018-05-18 15:40:00,104.14,104.18,104.03,104.17,29082.0,91.4074,91.4426,91.3109,91.4338,29082.0
2018-05-18 15:50:00,104.17,104.25,104.09,104.12,101469.0,91.4338,91.504,91.3636,91.3899,101469.0
2018-05-21 09:30:00,104.72,104.81,104.52,104.59,29438.0,91.9165,91.9955,91.741,91.8024,29438.0
2018-05-21 09:40:00,104.58,104.75,104.35,104.68,24981.0,91.7937,91.9429,91.5918,91.8814,24981.0
2018-05-21 09:50:00,104.64,104.71,104.49,104.49,9374.0,91.8463,91.9078,91.7147,91.7147,9374.0
2018-05-21 10:00:00,104.49,104.55,104.38,104.46,5568.0,91.7147,91.7673,91.6181,91.6883,5568.0
2018-05-21 10:10:00,104.48,104.48,104.35,104.35,6004.0,91.7059,91.7059,91.5918,91.5918,6004.0
2018-05-21 10:20:00,104.3,104.45,104.22,104.38,9504.0,91.5479,91.6795,91.4777,91.6181,9504.0
2018-05-21 10:30:00,104.4,104.62,104.4,104.52,2388.0,91.6357,91.8288,91.6357,91.741,2388.0
2018-05-21 10:40:00,104.56,104.7,104.56,104.65,10733.0,91.7761,91.899,91.7761,91.8551,10733.0
2018-05-21 10:50:00,104.62,104.7,104.62,104.7,3776.0,91.8288,91.899,91.8288,91.899,3776.0
2018-05-21 11:00:00,104.71,104.73,104.63,104.71,6731.0,91.9078,91.9253,91.8375,91.9078,6731.0
2018-05-21 11:10:00,104.71,104.75,104.6,104.65,6935.0,91.9078,91.9429,91.8112,91.8551,6935.0
2018-05-21 11:20:00,104.65,104.82,104.4,104.41,24748.0,91.8551,92.0043,91.6357,91.6444,24748.0
2018-05-21 11:30:00,104.46,104.55,104.43,104.47,6571.0,91.6883,91.7673,91.662,91.6971,6571.0
2018-05-21 11:40:00,104.5,104.58,104.49,104.56,5924.0,91.7234,91.7937,91.7147,91.7761,5924.0
2018-05-21 11:50:00,104.54,104.57,104.49,104.56,5483.0,91.7585,91.7849,91.7147,91.7761,5483.0
2018-05-21 12:00:00,104.55,104.61,104.54,104.57,5500.0,91.7673,91.82,91.7585,91.7849,5500.0
2018-05-21 12:10:00,104.61,104.82,104.6,104.79,7087.0,91.82,92.0043,91.8112,91.978,7087.0
2018-05-21 12:20:00,104.77,104.82,104.77,104.81,2995.0,91.9604,92.0043,91.9604,91.9955,2995.0
2018-05-21 12:30:00,104.82,104.84,104.75,104.8,5991.0,92.0043,92.0219,91.9429,91.9868,5991.0
2018-05-21 12:40:00,104.8,104.83,104.76,104.78,5996.0,91.9868,92.0131,91.9516,91.9692,5996.0
2018-05-21 12:50:00,104.76,104.83,104.73,104.73,10555.0,91.9516,92.0131,91.9253,91.9253,10555.0
2018-05-21 13:00:00,104.76,104.85,104.73,104.85,7041.0,91.9516,92.0306,91.9253,92.0306,7041.0
2018-05-21 13:10:00,104.86,104.91,104.79,104.84,6330.0,92.0394,92.0833,91.978,92.0219,6330.0
2018-05-21 13:20:00,104.84,104.85,104.79,104.81,5500.0,92.0219,92.0306,91.978,91.9955,5500.0
2018-05-21 13:30:00,104.81,104.87,104.77,104.81,5580.0,91.9955,92.0482,91.9604,91.9955,5580.0
2018-05-21 13:40:00,104.8,104.83,104.77,104.78,8049.0,91.9868,92.0131,91.9604,91.9692,8049.0
2018-05-21 13:50:00,104.77,104.79,104.76,104.77,10284.0,91.9604,91.978,91.9516,91.9604,10284.0
2018-05-21 14:00:00,104.77,104.77,104.62,104.72,15854.0,91.9604,91.9604,91.8288,91.9165,15854.0
2018-05-21 14:10:00,104.7,104.71,104.53,104.53,9997.0,91.899,91.9078,91.7498,91.7498,9997.0
2018-05-21 14:20:00,104.54,104.54,104.42,104.43,14672.0,91.7585,91.7585,91.6532,91.662,14672.0
2018-05-21 14:30:00,104.43,104.43,104.31,104.38,12461.0,91.662,91.662,91.5567,91.6181,12461.0
2018-05-21 14:40:00,104.39,104.48,104.37,104.45,9577.0,91.6269,91.7059,91.6093,91.6795,9577.0
2018-05-21 14:50:00,104.48,104.5,104.41,104.46,14866.0,91.7059,91.7234,91.6444,91.6883,14866.0
2018-05-21 15:00:00,104.44,104.47,104.37,104.43,17141.0,91.6708,91.6971,91.6093,91.662,17141.0
2018-05-21 15:10:00,104.43,104.54,104.43,104.49,21456.0,91.662,91.7585,91.662,91.7147,21456.0
2018-05-21 15:20:00,104.5,104.5,104.33,104.34,24836.0,91.7234,91.7234,91.5742,91.583,24836.0
2018-05-21 15:30:00,104.36,104.36,104.26,104.29,16614.0,91.6005,91.6005,91.5128,91.5391,16614.0
2018-05-21 15:40:00,104.29,104.35,104.27,104.32,20937.0,91.5391,91.5918,91.5216,91.5654,20937.0
2018-05-21 15:50:00,104.32,104.46,104.32,104.45,90340.0,91.5654,91.6883,91.5654,91.6795,90340.0
2018-05-22 09:30:00,104.49,104.49,104.08,104.21,33909.0,91.7147,91.7147,91.3548,91.4689,33909.0
2018-05-22 09:40:00,104.19,104.24,103.93,103.98,86621.0,91.4513,91.4952,91.2231,91.267,86621.0
2018-05-22 09:50:00,103.99,104.08,103.96,104.01,36486.0,91.2758,91.3548,91.2495,91.2933,36486.0
2018-05-22 10:00:00,103.98,104.03,103.63,103.67,47436.0,91.267,91.3109,90.9598,90.9949,47436.0
2018-05-22 10:10:00,103.66,103.72,103.4,103.46,22708.0,90.9861,91.0388,90.7579,90.8106,22708.0
2018-05-22 10:20:00,103.45,103.5,103.39,103.4,15888.0,90.8018,90.8457,90.7491,90.7579,15888.0
2018-05-22 10:30:00,103.4,103.41,103.28,103.41,9357.0,90.7579,90.7667,90.6526,90.7667,9357.0
2018-05-22 10:40:00,103.44,103.48,103.36,103.44,10988.0,90.793,90.8281,90.7228,90.793,10988.0
2018-05-22 10:50:00,103.46,103.47,103.26,103.28,13395.0,90.8106,90.8194,90.635,90.6526,13395.0
2018-05-22 11:00:00,103.26,103.39,103.26,103.31,11280.0,90.635,90.7491,90.635,90.6789,11280.0
2018-05-22 11:10:00,103.32,103.34,103.25,103.26,16542.0,90.6877,90.7053,90.6263,90.635,16542.0
2018-05-22 11:20:00,103.26,103.29,103.19,103.21,16527.0,90.635,90.6614,90.5736,90.5912,16527.0
2018-05-22 11:30:00,103.22,103.3,103.22,103.24,11828.0,90.5999,90.6701,90.5999,90.6175,11828.0
2018-05-22 11:40:00,103.26,103.27,103.12,103.14,12369.0,90.635,90.6438,90.5122,90.5297,12369.0
2018-05-22 11:50:00,103.16,103.26,103.16,103.22,11484.0,90.5473,90.635,90.5473,90.5999,11484.0
2018-05-22 12:00:00,103.22,103.44,103.21,103.4,19667.0,90.5999,90.793,90.5912,90.7579,19667.0
2018-05-22 12:10:00,103.41,103.52,103.41,103.48,7071.0,90.7667,90.8632,90.7667,90.8281,7071.0
2018-05-22 12:20:00,103.46,103.48,103.44,103.47,9161.0,90.8106,90.8281,90.793,90.8194,9161.0
2018-05-22 12:30:00,103.45,103.56,103.45,103.52,9051.0,90.8018,90.8984,90.8018,90.8632,9051.0
2018-05-22 12:40:00,103.54,103.56,103.52,103.54,6661.0,90.8808,90.8984,90.8632,90.8808,6661.0
2018-05-22 12:50:00,103.55,103.59,103.53,103.54,13995.0,90.8896,90.9247,90.872,90.8808,13995.0
2018-05-22 13:00:00,103.53,103.58,103.5,103.57,5099.0,90.872,90.9159,90.8457,90.9071,5099.0
2018-05-22 13:10:00,103.57,103.59,103.52,103.55,12423.0,90.9071,90.9247,90.8632,90.8896,12423.0
2018-05-22 13:20:00,103.55,103.56,103.53,103.53,10464.0,90.8896,90.8984,90.872,90.872,10464.0
2018-05-22 13:30:00,103.55,103.56,103.5,103.51,7957.0,90.8896,90.8984,90.8457,90.8545,7957.0
2018-05-22 13:40:00,103.5,103.54,103.49,103.52,15718.0,90.8457,90.8808,90.8369,90.8632,15718.0
2018-05-22 13:50:00,103.51,103.56,103.51,103.54,7168.0,90.8545,90.8984,90.8545,90.8808,7168.0
2018-05-22 14:00:00,103.53,103.63,103.52,103.63,9428.0,90.872,90.9598,90.8632,90.9598,9428.0
2018-05-22 14:10:00,103.63,103.71,103.61,103.71,6288.0,90.9598,91.03,90.9422,91.03,6288.0
2018-05-22 14:20:00,103.73,103.79,103.73,103.76,9290.0,91.0476,91.1002,91.0476,91.0739,9290.0
2018-05-22 14:30:00,103.78,103.82,103.77,103.77,8273.0,91.0915,91.1266,91.0827,91.0827,8273.0
2018-05-22 14:40:00,103.76,103.81,103.71,103.81,11948.0,91.0739,91.1178,91.03,91.1178,11948.0
2018-05-22 14:50:00,103.81,103.84,103.71,103.71,9823.0,91.1178,91.1441,91.03,91.03,9823.0
2018-05-22 15:00:00,103.72,103.84,103.71,103.81,6679.0,91.0388,91.1441,91.03,91.1178,6679.0
2018-05-22 15:10:00,103.81,103.82,103.74,103.77,12450.0,91.1178,91.1266,91.0564,91.0827,12450.0
2018-05-22 15:20:00,103.77,103.77,103.69,103.69,11404.0,91.0827,91.0827,91.0125,91.0125,11404.0
2018-05-22 15:30:00,103.7,103.7,103.57,103.6,21490.0,91.0212,91.0212,90.9071,90.9335,21490.0
2018-05-22 15:40:00,103.59,103.62,103.48,103.58,62205.0,90.9247,90.951,90.8281,90.9159,62205.0
2018-05-22 15:50:00,103.58,103.6,103.47,103.51,98965.0,90.9159,90.9335,90.8194,90.8545,98965.0
2018-05-23 09:30:00,103.0,103.16,102.91,103.04,26434.0,90.4068,90.5473,90.3278,90.4419,26434.0
2018-05-23 09:40:00,103.05,103.18,102.7,102.95,22404.0,90.4507,90.5648,90.1435,90.3629,22404.0
2018-05-23 09:50:00,102.96,102.96,102.72,102.96,23013.0,90.3717,90.3717,90.1611,90.3717,23013.0
2018-05-23 10:00:00,102.94,103.12,102.77,103.12,20405.0,90.3542,90.5122,90.2049,90.5122,20405.0
2018-05-23 10:10:00,103.11,103.21,103.06,103.08,10193.0,90.5034,90.5912,90.4595,90.477,10193.0
2018-05-23 10:20:00,103.1,103.12,102.98,102.98,10252.0,90.4946,90.5122,90.3893,90.3893,10252.0
2018-05-23 10:30:00,102.98,103.03,102.88,102.98,13788.0,90.3893,90.4332,90.3015,90.3893,13788.0
2018-05-23 10:40:00,103.02,103.03,102.91,102.93,7835.0,90.4244,90.4332,90.3278,90.3454,7835.0
2018-05-23 10:50:00,102.93,102.93,102.8,102.88,20738.0,90.3454,90.3454,90.2313,90.3015,20738.0
2018-05-23 11:00:00,102.88,103.01,102.87,102.97,10317.0,90.3015,90.4156,90.2927,90.3805,10317.0
2018-05-23 11:10:00,102.95,103.09,102.92,103.08,7333.0,90.3629,90.4858,90.3366,90.477,7333.0
2018-05-23 11:20:00,103.06,103.21,103.01,103.18,4701.0,90.4595,90.5912,90.4156,90.5648,4701.0
2018-05-23 11:30:00,103.21,103.21,103.03,103.09,6414.0,90.5912,90.5912,90.4332,90.4858,6414.0
2018-05-23 11:40:00,103.08,103.22,103.0,103.21,7286.0,90.477,90.5999,90.4068,90.5912,7286.0
2018-05-23 11:50:00,103.2,103.25,103.03,103.05,8404.0,90.5824,90.6263,90.4332,90.4507,8404.0
2018-05-23 12:00:00,103.05,103.2,103.03,103.16,6500.0,90.4507,90.5824,90.4332,90.5473,6500.0
2018-05-23 12:10:00,103.16,103.2,103.07,103.07,9545.0,90.5473,90.5824,90.4683,90.4683,9545.0
2018-05-23 12:20:00,103.06,103.1,102.89,102.91,16129.0,90.4595,90.4946,90.3103,90.3278,16129.0
2018-05-23 12:30:00,102.92,103.04,102.92,103.04,9140.0,90.3366,90.4419,90.3366,90.4419,9140.0
2018-05-23 12:40:00,103.04,103.26,103.04,103.14,11156.0,90.4419,90.635,90.4419,90.5297,11156.0
2018-05-23 12:50:00,103.15,103.22,103.15,103.21,11711.0,90.5385,90.5999,90.5385,90.5912,11711.0
2018-05-23 13:00:00,103.2,103.22,103.1,103.21,9382.0,90.5824,90.5999,90.4946,90.5912,9382.0
2018-05-23 13:10:00,103.21,103.21,103.09,103.1,8410.0,90.5912,90.5912,90.4858,90.4946,8410.0
2018-05-23 13:20:00,103.13,103.2,103.12,103.17,8268.0,90.5209,90.5824,90.5122,90.556,8268.0
2018-05-23 13:30:00,103.16,103.18,103.09,103.17,14014.0,90.5473,90.5648,90.4858,90.556,14014.0
2018-05-23 13:40:00,103.18,103.18,103.07,103.12,10958.0,90.5648,90.5648,90.4683,90.5122,10958.0
2018-05-23 13:50:00,103.1,103.15,103.06,103.1,14486.0,90.4946,90.5385,90.4595,90.4946,14486.0
2018-05-23 14:00:00,103.11,103.38,103.08,103.34,27129.0,90.5034,90.7404,90.477,90.7053,27129.0
2018-05-23 14:10:00,103.36,103.43,103.26,103.34,15299.0,90.7228,90.7843,90.635,90.7053,15299.0
2018-05-23 14:20:00,103.36,103.45,103.31,103.39,9919.0,90.7228,90.8018,90.6789,90.7491,9919.0
2018-05-23 14:30:00,103.39,103.4,103.25,103.36,12720.0,90.7491,90.7579,90.6263,90.7228,12720.0
2018-05-23 14:40:00,103.32,103.47,103.28,103.45,13040.0,90.6877,90.8194,90.6526,90.8018,13040.0
2018-05-23 14:50:00,103.49,103.49,103.41,103.48,8747.0,90.8369,90.8369,90.7667,90.8281,8747.0
2018-05-23 15:00:00,103.47,103.59,103.45,103.53,15251.0,90.8194,90.9247,90.8018,90.872,15251.0
2018-05-23 15:10:00,103.53,103.53,103.41,103.51,16963.0,90.872,90.872,90.7667,90.8545,16963.0
2018-05-23 15:20:00,103.52,103.57,103.47,103.56,13534.0,90.8632,90.9071,90.8194,90.8984,13534.0
2018-05-23 15:30:00,103.56,103.56,103.49,103.5,24798.0,90.8984,90.8984,90.8369,90.8457,24798.0
2018-05-23 15:40:00,103.5,103.56,103.47,103.53,23739.0,90.8457,90.8984,90.8194,90.872,23739.0
2018-05-23 15:50:00,103.54,103.93,103.54,103.87,160901.0,90.8808,91.2231,90.8808,91.1705,160901.0
2018-05-24 09:30:00,103.96,104.19,103.81,104.19,27658.0,91.2495,91.4513,91.1178,91.4513,27658.0
2018-05-24 09:40:00,104.14,104.19,103.92,103.92,24287.0,91.4074,91.4513,91.2143,91.2143,24287.0
2018-05-24 09:50:00,103.94,104.0,103.58,103.67,16399.0,91.2319,91.2846,90.9159,90.9949,16399.0
2018-05-24 10:00:00,103.66,103.91,103.61,103.83,9092.0,90.9861,91.2056,90.9422,91.1353,9092.0
2018-05-24 10:10:00,103.8,103.92,103.75,103.75,12871.0,91.109,91.2143,91.0651,91.0651,12871.0
2018-05-24 10:20:00,103.72,103.8,103.6,103.66,16764.0,91.0388,91.109,90.9335,90.9861,16764.0
2018-05-24 10:30:00,103.64,103.69,103.53,103.65,16822.0,90.9686,91.0125,90.872,90.9774,16822.0
2018-05-24 10:40:00,103.66,103.7,103.48,103.57,18534.0,90.9861,91.0212,90.8281,90.9071,18534.0
2018-05-24 10:50:00,103.58,103.59,103.35,103.42,12558.0,90.9159,90.9247,90.714,90.7755,12558.0
2018-05-24 11:00:00,103.43,103.52,103.3,103.51,19188.0,90.7843,90.8632,90.6701,90.8545,19188.0
2018-05-24 11:10:00,103.5,103.62,103.47,103.49,25072.0,90.8457,90.951,90.8194,90.8369,25072.0
2018-05-24 11:20:00,103.5,103.54,103.41,103.48,28448.0,90.8457,90.8808,90.7667,90.8281,28448.0
2018-05-24 11:30:00,103.48,103.64,103.44,103.57,34199.0,90.8281,90.9686,90.793,90.9071,34199.0
2018-05-24 11:40:00,103.56,103.7,103.55,103.7,8729.0,90.8984,91.0212,90.8896,91.0212,8729.0
2018-05-24 11:50:00,103.72,103.89,103.56,103.88,11530.0,91.0388,91.188,90.8984,91.1792,11530.0
2018-05-24 12:00:00,103.87,103.91,103.7,103.8,9846.0,91.1705,91.2056,91.0212,91.109,9846.0
2018-05-24 12:10:00,103.82,103.93,103.81,103.82,7817.0,91.1266,91.2231,91.1178,91.1266,7817.0
2018-05-24 12:20:00,103.86,103.98,103.84,103.94,8019.0,91.1617,91.267,91.1441,91.2319,8019.0
2018-05-24 12:30:00,103.95,103.99,103.85,103.85,10518.0,91.2407,91.2758,91.1529,91.1529,10518.0
2018-05-24 12:40:00,103.87,103.93,103.84,103.93,8562.0,91.1705,91.2231,91.1441,91.2231,8562.0
2018-05-24 12:50:00,103.93,103.94,103.86,103.93,5949.0,91.2231,91.2319,91.1617,91.2231,5949.0
2018-05-24 13:00:00,103.92,104.03,103.92,103.99,9866.0,91.2143,91.3109,91.2143,91.2758,9866.0
2018-05-24 13:10:00,104.01,104.06,103.99,104.05,8155.0,91.2933,91.3372,91.2758,91.3284,8155.0
2018-05-24 13:20:00,104.06,104.07,104.01,104.01,7680.0,91.3372,91.346,91.2933,91.2933,7680.0
2018-05-24 13:30:00,104.02,104.02,103.94,103.95,9281.0,91.3021,91.3021,91.2319,91.2407,9281.0
2018-05-24 13:40:00,103.93,104.01,103.92,103.93,8879.0,91.2231,91.2933,91.2143,91.2231,8879.0
2018-05-24 13:50:00,103.98,103.98,103.88,103.92,9924.0,91.267,91.267,91.1792,91.2143,9924.0
2018-05-24 14:00:00,103.91,103.96,103.84,103.93,12805.0,91.2056,91.2495,91.1441,91.2231,12805.0
2018-05-24 14:10:00,103.93,103.98,103.85,103.95,11414.0,91.2231,91.267,91.1529,91.2407,11414.0
2018-05-24 14:20:00,103.94,104.01,103.94,103.99,16817.0,91.2319,91.2933,91.2319,91.2758,16817.0
2018-05-24 14:30:00,103.99,103.99,103.91,103.93,17502.0,91.2758,91.2758,91.2056,91.2231,17502.0
2018-05-24 14:40:00,103.94,103.95,103.82,103.84,32426.0,91.2319,91.2407,91.1266,91.1441,32426.0
2018-05-24 14:50:00,103.84,103.85,103.79,103.82,15656.0,91.1441,91.1529,91.1002,91.1266,15656.0
2018-05-24 15:00:00,103.8,103.94,103.77,103.89,30539.0,91.109,91.2319,91.0827,91.188,30539.0
2018-05-24 15:10:00,103.89,103.93,103.86,103.93,13394.0,91.188,91.2231,91.1617,91.2231,13394.0
2018-05-24 15:20:00,103.92,103.93,103.86,103.86,21181.0,91.2143,91.2231,91.1617,91.1617,21181.0
2018-05-24 15:30:00,103.86,103.9,103.79,103.8,32812.0,91.1617,91.1968,91.1002,91.109,32812.0
2018-05-24 15:40:00,103.8,103.82,103.7,103.77,38275.0,91.109,91.1266,91.0212,91.0827,38275.0
2018-05-24 15:50:00,103.77,103.82,103.71,103.79,83134.0,91.0827,91.1266,91.03,91.1002,83134.0
2018-05-25 09:30:00,103.76,103.76,103.39,103.54,28200.0,91.0739,91.0739,90.7491,90.8808,28200.0
2018-05-25 09:40:00,103.74,103.75,103.55,103.73,7837.0,91.0564,91.0651,90.8896,91.0476,7837.0
2018-05-25 09:50:00,103.69,103.74,103.6,103.7,18828.0,91.0125,91.0564,90.9335,91.0212,18828.0
2018-05-25 10:00:00,103.72,103.76,103.6,103.74,9527.0,91.0388,91.0739,90.9335,91.0564,9527.0
2018-05-25 10:10:00,103.74,103.85,103.68,103.82,11727.0,91.0564,91.1529,91.0037,91.1266,11727.0
2018-05-25 10:20:00,103.84,103.84,103.73,103.74,9371.0,91.1441,91.1441,91.0476,91.0564,9371.0
2018-05-25 10:30:00,103.77,103.8,103.7,103.73,6284.0,91.0827,91.109,91.0212,91.0476,6284.0
2018-05-25 10:40:00,103.75,103.76,103.59,103.59,5600.0,91.0651,91.0739,90.9247,90.9247,5600.0
2018-05-25 10:50:00,103.59,103.67,103.53,103.6,10300.0,90.9247,90.9949,90.872,90.9335,10300.0
2018-05-25 11:00:00,103.61,103.79,103.59,103.71,10669.0,90.9422,91.1002,90.9247,91.03,10669.0
2018-05-25 11:10:00,103.74,103.81,103.68,103.77,16335.0,91.0564,91.1178,91.0037,91.0827,16335.0
2018-05-25 11:20:00,103.75,103.75,103.62,103.68,10017.0,91.0651,91.0651,90.951,91.0037,10017.0
2018-05-25 11:30:00,103.68,103.76,103.66,103.75,8205.0,91.0037,91.0739,90.9861,91.0651,8205.0
2018-05-25 11:40:00,103.76,103.76,103.66,103.69,10502.0,91.0739,91.0739,90.9861,91.0125,10502.0
2018-05-25 11:50:00,103.68,103.68,103.58,103.59,11325.0,91.0037,91.0037,90.9159,90.9247,11325.0
2018-05-25 12:00:00,103.57,103.61,103.46,103.49,10369.0,90.9071,90.9422,90.8106,90.8369,10369.0
2018-05-25 12:10:00,103.46,103.51,103.41,103.48,14123.0,90.8106,90.8545,90.7667,90.8281,14123.0
2018-05-25 12:20:00,103.44,103.58,103.42,103.54,6917.0,90.793,90.9159,90.7755,90.8808,6917.0
2018-05-25 12:30:00,103.55,103.57,103.51,103.54,4444.0,90.8896,90.9071,90.8545,90.8808,4444.0
2018-05-25 12:40:00,103.57,103.61,103.51,103.53,7213.0,90.9071,90.9422,90.8545,90.872,7213.0
2018-05-25 12:50:00,103.52,103.53,103.46,103.47,5332.0,90.8632,90.872,90.8106,90.8194,5332.0
2018-05-25 13:00:00,103.49,103.53,103.44,103.53,5722.0,90.8369,90.872,90.793,90.872,5722.0
2018-05-25 13:10:00,103.53,103.56,103.48,103.56,4586.0,90.872,90.8984,90.8281,90.8984,4586.0
2018-05-25 13:20:00,103.51,103.51,103.45,103.48,5429.0,90.8545,90.8545,90.8018,90.8281,5429.0
2018-05-25 13:30:00,103.5,103.54,103.38,103.48,13895.0,90.8457,90.8808,90.7404,90.8281,13895.0
2018-05-25 13:40:00,103.47,103.47,103.41,103.44,5316.0,90.8194,90.8194,90.7667,90.793,5316.0
2018-05-25 13:50:00,103.46,103.46,103.35,103.39,4600.0,90.8106,90.8106,90.714,90.7491,4600.0
2018-05-25 14:00:00,103.37,103.52,103.37,103.51,6878.0,90.7316,90.8632,90.7316,90.8545,6878.0
2018-05-25 14:10:00,103.5,103.63,103.5,103.58,7106.0,90.8457,90.9598,90.8457,90.9159,7106.0
2018-05-25 14:20:00,103.54,103.63,103.51,103.63,6350.0,90.8808,90.9598,90.8545,90.9598,6350.0
2018-05-25 14:30:00,103.63,103.63,103.51,103.52,5984.0,90.9598,90.9598,90.8545,90.8632,5984.0
2018-05-25 14:40:00,103.52,103.52,103.37,103.47,15188.0,90.8632,90.8632,90.7316,90.8194,15188.0
2018-05-25 14:50:00,103.48,103.48,103.42,103.44,8100.0,90.8281,90.8281,90.7755,90.793,8100.0
2018-05-25 15:00:00,103.42,103.45,103.39,103.42,14705.0,90.7755,90.8018,90.7491,90.7755,14705.0
2018-05-25 15:10:00,103.42,103.6,103.42,103.6,14284.0,90.7755,90.9335,90.7755,90.9335,14284.0
2018-05-25 15:20:00,103.6,103.63,103.54,103.63,13783.0,90.9335,90.9598,90.8808,90.9598,13783.0
2018-05-25 15:30:00,103.64,103.64,103.57,103.59,16749.0,90.9686,90.9686,90.9071,90.9247,16749.0
2018-05-25 15:40:00,103.59,103.59,103.43,103.44,40856.0,90.9247,90.9247,90.7843,90.793,40856.0
2018-05-25 15:50:00,103.44,103.53,103.44,103.46,76646.0,90.793,90.872,90.793,90.8106,76646.0
2018-05-29 09:30:00,102.89,103.01,102.59,102.6,23928.0,90.3103,90.4156,90.047,90.0557,23928.0
2018-05-29 09:40:00,102.6,102.78,102.55,102.71,9655.0,90.0557,90.2137,90.0118,90.1523,9655.0
2018-05-29 09:50:00,102.74,102.93,102.67,102.93,10807.0,90.1786,90.3454,90.1172,90.3454,10807.0
2018-05-29 10:00:00,102.88,102.96,102.82,102.85,22735.0,90.3015,90.3717,90.2488,90.2752,22735.0
2018-05-29 10:10:00,102.83,102.85,102.6,102.65,12262.0,90.2576,90.2752,90.0557,90.0996,12262.0
2018-05-29 10:20:00,102.66,102.67,102.52,102.59,13082.0,90.1084,90.1172,89.9855,90.047,13082.0
2018-05-29 10:30:00,102.63,102.63,102.51,102.58,7331.0,90.0821,90.0821,89.9767,90.0382,7331.0
2018-05-29 10:40:00,102.6,102.65,102.49,102.54,8213.0,90.0557,90.0996,89.9592,90.0031,8213.0
2018-05-29 10:50:00,102.52,102.58,102.35,102.36,9411.0,89.9855,90.0382,89.8363,89.8451,9411.0
2018-05-29 11:00:00,102.4,102.4,102.32,102.37,8849.0,89.8802,89.8802,89.81,89.8539,8849.0
2018-05-29 11:10:00,102.39,102.52,102.37,102.38,11585.0,89.8714,89.9855,89.8539,89.8626,11585.0
2018-05-29 11:20:00,102.38,102.58,102.38,102.53,7448.0,89.8626,90.0382,89.8626,89.9943,7448.0
2018-05-29 11:30:00,102.51,102.51,102.37,102.38,12576.0,89.9767,89.9767,89.8539,89.8626,12576.0
2018-05-29 11:40:00,102.37,102.37,102.12,102.24,4165.0,89.8539,89.8539,89.6344,89.7397,4165.0
2018-05-29 11:50:00,102.26,102.31,102.19,102.19,5007.0,89.7573,89.8012,89.6959,89.6959,5007.0
2018-05-29 12:00:00,102.18,102.18,101.93,101.94,8275.0,89.6871,89.6871,89.4676,89.4764,8275.0
2018-05-29 12:10:00,101.92,101.96,101.82,101.89,6435.0,89.4589,89.494,89.3711,89.4325,6435.0
2018-05-29 12:20:00,101.85,101.95,101.82,101.86,10383.0,89.3974,89.4852,89.3711,89.4062,10383.0
2018-05-29 12:30:00,101.88,102.0,101.86,101.94,11333.0,89.4238,89.5291,89.4062,89.4764,11333.0
2018-05-29 12:40:00,101.97,102.0,101.93,101.98,7146.0,89.5028,89.5291,89.4676,89.5115,7146.0
2018-05-29 12:50:00,102.06,102.18,102.06,102.18,5723.0,89.5818,89.6871,89.5818,89.6871,5723.0
2018-05-29 13:00:00,102.16,102.17,101.99,102.01,9053.0,89.6695,89.6783,89.5203,89.5379,9053.0
2018-05-29 13:10:00,102.02,102.05,101.98,102.03,13489.0,89.5466,89.573,89.5115,89.5554,13489.0
2018-05-29 13:20:00,102.03,102.1,102.02,102.09,8930.0,89.5554,89.6169,89.5466,89.6081,8930.0
2018-05-29 13:30:00,102.06,102.06,101.83,101.96,6414.0,89.5818,89.5818,89.3799,89.494,6414.0
2018-05-29 13:40:00,101.98,102.22,101.96,102.19,5670.0,89.5115,89.7222,89.494,89.6959,5670.0
2018-05-29 13:50:00,102.23,102.26,102.15,102.15,7986.0,89.731,89.7573,89.6608,89.6608,7986.0
2018-05-29 14:00:00,102.15,102.15,101.91,101.99,12751.0,89.6608,89.6608,89.4501,89.5203,12751.0
2018-05-29 14:10:00,101.98,102.07,101.93,102.02,9042.0,89.5115,89.5905,89.4676,89.5466,9042.0
2018-05-29 14:20:00,102.0,102.17,101.94,102.17,9099.0,89.5291,89.6783,89.4764,89.6783,9099.0
2018-05-29 14:30:00,102.22,102.25,102.11,102.13,10713.0,89.7222,89.7485,89.6256,89.6432,10713.0
2018-05-29 14:40:00,102.17,102.17,101.92,101.96,17883.0,89.6783,89.6783,89.4589,89.494,17883.0
2018-05-29 14:50:00,101.98,102.01,101.92,101.95,10475.0,89.5115,89.5379,89.4589,89.4852,10475.0
2018-05-29 15:00:00,101.95,102.04,101.93,101.99,11216.0,89.4852,89.5642,89.4676,89.5203,11216.0
2018-05-29 15:10:00,102.0,102.01,101.9,101.96,21129.0,89.5291,89.5379,89.4413,89.494,21129.0
2018-05-29 15:20:00,101.93,102.08,101.91,102.08,16873.0,89.4676,89.5993,89.4501,89.5993,16873.0
2018-05-29 15:30:00,102.07,102.33,102.02,102.33,17113.0,89.5905,89.8187,89.5466,89.8187,17113.0
2018-05-29 15:40:00,102.33,102.46,102.29,102.42,38041.0,89.8187,89.9328,89.7836,89.8977,38041.0
2018-05-29 15:50:00,102.43,102.51,102.34,102.38,110762.0,89.9065,89.9767,89.8275,89.8626,110762.0
2018-05-30 09:30:00,102.54,103.04,102.54,103.0,24935.0,90.0031,90.4419,90.0031,90.4068,24935.0
2018-05-30 09:40:00,103.0,103.02,102.83,102.93,7964.0,90.4068,90.4244,90.2576,90.3454,7964.0
2018-05-30 09:50:00,102.86,102.88,102.63,102.73,3193.0,90.2839,90.3015,90.0821,90.1698,3193.0
2018-05-30 10:00:00,102.72,102.85,102.67,102.85,19003.0,90.1611,90.2752,90.1172,90.2752,19003.0
2018-05-30 10:10:00,102.87,102.87,102.79,102.79,7216.0,90.2927,90.2927,90.2225,90.2225,7216.0
2018-05-30 10:20:00,102.77,102.79,102.65,102.71,7607.0,90.2049,90.2225,90.0996,90.1523,7607.0
2018-05-30 10:30:00,102.73,102.89,102.66,102.66,16857.0,90.1698,90.3103,90.1084,90.1084,16857.0
2018-05-30 10:40:00,102.7,102.96,102.67,102.96,11325.0,90.1435,90.3717,90.1172,90.3717,11325.0
2018-05-30 10:50:00,102.96,103.19,102.93,103.12,15294.0,90.3717,90.5736,90.3454,90.5122,15294.0
2018-05-30 11:00:00,103.14,103.15,103.03,103.03,8592.0,90.5297,90.5385,90.4332,90.4332,8592.0
2018-05-30 11:10:00,103.06,103.11,103.0,103.0,11477.0,90.4595,90.5034,90.4068,90.4068,11477.0
2018-05-30 11:20:00,103.03,103.1,102.98,103.06,11171.0,90.4332,90.4946,90.3893,90.4595,11171.0
2018-05-30 11:30:00,103.05,103.24,102.95,103.08,129461.0,90.4507,90.6175,90.3629,90.477,129461.0
2018-05-30 11:40:00,103.07,103.07,102.84,102.97,48500.0,90.4683,90.4683,90.2664,90.3805,48500.0
2018-05-30 11:50:00,102.97,103.09,102.94,103.07,18876.0,90.3805,90.4858,90.3542,90.4683,18876.0
2018-05-30 12:00:00,103.08,103.22,103.08,103.15,25065.0,90.477,90.5999,90.477,90.5385,25065.0
2018-05-30 12:10:00,103.12,103.2,103.12,103.19,11783.0,90.5122,90.5824,90.5122,90.5736,11783.0
2018-05-30 12:20:00,103.2,103.35,103.2,103.35,9573.0,90.5824,90.714,90.5824,90.714,9573.0
2018-05-30 12:30:00,103.32,103.32,103.12,103.15,22670.0,90.6877,90.6877,90.5122,90.5385,22670.0
2018-05-30 12:40:00,103.15,103.16,103.08,103.1,16729.0,90.5385,90.5473,90.477,90.4946,16729.0
2018-05-30 12:50:00,103.1,103.15,103.1,103.13,18125.0,90.4946,90.5385,90.4946,90.5209,18125.0
2018-05-30 13:00:00,103.13,103.23,103.11,103.23,19732.0,90.5209,90.6087,90.5034,90.6087,19732.0
2018-05-30 13:10:00,103.23,103.46,103.23,103.44,7405.0,90.6087,90.8106,90.6087,90.793,7405.0
2018-05-30 13:20:00,103.45,103.58,103.45,103.51,9713.0,90.8018,90.9159,90.8018,90.8545,9713.0
2018-05-30 13:30:00,103.54,103.58,103.49,103.57,5002.0,90.8808,90.9159,90.8369,90.9071,5002.0
2018-05-30 13:40:00,103.57,103.61,103.55,103.61,5282.0,90.9071,90.9422,90.8896,90.9422,5282.0
2018-05-30 13:50:00,103.63,103.63,103.36,103.41,25707.0,90.9598,90.9598,90.7228,90.7667,25707.0
2018-05-30 14:00:00,103.44,103.51,103.44,103.51,8357.0,90.793,90.8545,90.793,90.8545,8357.0
2018-05-30 14:10:00,103.51,103.54,103.44,103.47,14919.0,90.8545,90.8808,90.793,90.8194,14919.0
2018-05-30 14:20:00,103.49,103.51,103.43,103.47,13654.0,90.8369,90.8545,90.7843,90.8194,13654.0
2018-05-30 14:30:00,103.47,103.58,103.45,103.54,7839.0,90.8194,90.9159,90.8018,90.8808,7839.0
2018-05-30 14:40:00,103.55,103.57,103.45,103.5,18628.0,90.8896,90.9071,90.8018,90.8457,18628.0
2018-05-30 14:50:00,103.5,103.55,103.46,103.5,12053.0,90.8457,90.8896,90.8106,90.8457,12053.0
2018-05-30 15:00:00,103.5,103.54,103.42,103.43,17695.0,90.8457,90.8808,90.7755,90.7843,17695.0
2018-05-30 15:10:00,103.43,103.49,103.42,103.45,19555.0,90.7843,90.8369,90.7755,90.8018,19555.0
2018-05-30 15:20:00,103.45,103.55,103.43,103.55,37125.0,90.8018,90.8896,90.7843,90.8896,37125.0
2018-05-30 15:30:00,103.54,103.54,103.3,103.31,25208.0,90.8808,90.8808,90.6701,90.6789,25208.0
2018-05-30 15:40:00,103.3,103.38,103.21,103.24,34599.0,90.6701,90.7404,90.5912,90.6175,34599.0
2018-05-30 15:50:00,103.25,103.33,103.2,103.26,110902.0,90.6263,90.6965,90.5824,90.635,110902.0
2018-05-31 09:30:00,103.32,103.56,102.87,103.22,13588.0,90.6877,90.8984,90.2927,90.5999,13588.0
2018-05-31 09:40:00,103.24,103.48,102.94,102.94,23205.0,90.6175,90.8281,90.3542,90.3542,23205.0
2018-05-31 09:50:00,102.94,103.03,102.86,102.86,96149.0,90.3542,90.4332,90.2839,90.2839,96149.0
2018-05-31 10:00:00,102.87,102.93,102.74,102.76,34694.0,90.2927,90.3454,90.1786,90.1962,34694.0
2018-05-31 10:10:00,102.76,102.9,102.7,102.84,20660.0,90.1962,90.3191,90.1435,90.2664,20660.0
2018-05-31 10:20:00,102.85,102.88,102.74,102.8,18018.0,90.2752,90.3015,90.1786,90.2313,18018.0
2018-05-31 10:30:00,102.79,102.79,102.58,102.6,16376.0,90.2225,90.2225,90.0382,90.0557,16376.0
2018-05-31 10:40:00,102.58,102.58,102.41,102.42,14077.0,90.0382,90.0382,89.889,89.8977,14077.0
2018-05-31 10:50:00,102.4,102.53,102.33,102.48,14764.0,89.8802,89.9943,89.8187,89.9504,14764.0
2018-05-31 11:00:00,102.46,102.5,102.37,102.48,16570.0,89.9328,89.968,89.8539,89.9504,16570.0
2018-05-31 11:10:00,102.48,102.53,102.44,102.46,11787.0,89.9504,89.9943,89.9153,89.9328,11787.0
2018-05-31 11:20:00,102.46,102.68,102.46,102.66,31451.0,89.9328,90.126,89.9328,90.1084,31451.0
2018-05-31 11:30:00,102.66,102.79,102.56,102.72,28833.0,90.1084,90.2225,90.0206,90.1611,28833.0
2018-05-31 11:40:00,102.73,102.91,102.73,102.84,9849.0,90.1698,90.3278,90.1698,90.2664,9849.0
2018-05-31 11:50:00,102.86,102.91,102.8,102.82,12067.0,90.2839,90.3278,90.2313,90.2488,12067.0
2018-05-31 12:00:00,102.79,102.83,102.69,102.69,10628.0,90.2225,90.2576,90.1347,90.1347,10628.0
2018-05-31 12:10:00,102.7,102.77,102.68,102.74,13065.0,90.1435,90.2049,90.126,90.1786,13065.0
2018-05-31 12:20:00,102.77,102.79,102.64,102.69,12755.0,90.2049,90.2225,90.0908,90.1347,12755.0
2018-05-31 12:30:00,102.68,102.7,102.55,102.58,22806.0,90.126,90.1435,90.0118,90.0382,22806.0
2018-05-31 12:40:00,102.58,102.69,102.55,102.69,14631.0,90.0382,90.1347,90.0118,90.1347,14631.0
2018-05-31 12:50:00,102.68,102.69,102.64,102.67,12554.0,90.126,90.1347,90.0908,90.1172,12554.0
2018-05-31 13:00:00,102.67,102.69,102.56,102.56,14901.0,90.1172,90.1347,90.0206,90.0206,14901.0
2018-05-31 13:10:00,102.56,102.58,102.47,102.56,18120.0,90.0206,90.0382,89.9416,90.0206,18120.0
2018-05-31 13:20:00,102.56,102.58,102.48,102.5,11293.0,90.0206,90.0382,89.9504,89.968,11293.0
2018-05-31 13:30:00,102.5,102.54,102.39,102.51,16755.0,89.968,90.0031,89.8714,89.9767,16755.0
2018-05-31 13:40:00,102.52,102.53,102.39,102.39,12247.0,89.9855,89.9943,89.8714,89.8714,12247.0
2018-05-31 13:50:00,102.4,102.43,102.26,102.3,29764.0,89.8802,89.9065,89.7573,89.7924,29764.0
2018-05-31 14:00:00,102.27,102.28,102.16,102.24,15709.0,89.7661,89.7749,89.6695,89.7397,15709.0
2018-05-31 14:10:00,102.22,102.32,102.2,102.26,20768.0,89.7222,89.81,89.7046,89.7573,20768.0
2018-05-31 14:20:00,102.28,102.35,102.22,102.22,30766.0,89.7749,89.8363,89.7222,89.7222,30766.0
2018-05-31 14:30:00,102.21,102.28,102.14,102.24,22420.0,89.7134,89.7749,89.652,89.7397,22420.0
2018-05-31 14:40:00,102.21,102.27,102.19,102.21,13707.0,89.7134,89.7661,89.6959,89.7134,13707.0
2018-05-31 14:50:00,102.22,102.25,102.15,102.2,24739.0,89.7222,89.7485,89.6608,89.7046,24739.0
2018-05-31 15:00:00,102.2,102.32,102.13,102.26,40283.0,89.7046,89.81,89.6432,89.7573,40283.0
2018-05-31 15:10:00,102.26,102.35,102.24,102.26,24797.0,89.7573,89.8363,89.7397,89.7573,24797.0
2018-05-31 15:20:00,102.26,102.34,102.23,102.27,19306.0,89.7573,89.8275,89.731,89.7661,19306.0
2018-05-31 15:30:00,102.28,102.35,102.2,102.34,25962.0,89.7749,89.8363,89.7046,89.8275,25962.0
2018-05-31 15:40:00,102.35,102.35,102.18,102.22,50796.0,89.8363,89.8363,89.6871,89.7222,50796.0
2018-05-31 15:50:00,102.22,102.42,102.15,102.22,161669.0,89.7222,89.8977,89.6608,89.7222,161669.0
2018-06-01 09:30:00,102.95,103.18,102.65,102.9,15777.0,90.3629,90.5648,90.0996,90.3191,15777.0
2018-06-01 09:40:00,102.88,103.07,102.87,102.88,10388.0,90.3015,90.4683,90.2927,90.3015,10388.0
2018-06-01 09:50:00,102.93,102.98,102.79,102.84,21067.0,90.3454,90.3893,90.2225,90.2664,21067.0
2018-06-01 10:00:00,102.8,102.99,102.8,102.89,16301.0,90.2313,90.398,90.2313,90.3103,16301.0
2018-06-01 10:10:00,102.91,102.95,102.66,102.8,12171.0,90.3278,90.3629,90.1084,90.2313,12171.0
2018-06-01 10:20:00,102.82,103.05,102.82,102.95,19584.0,90.2488,90.4507,90.2488,90.3629,19584.0
2018-06-01 10:30:00,102.96,102.97,102.8,102.89,16196.0,90.3717,90.3805,90.2313,90.3103,16196.0
2018-06-01 10:40:00,102.88,103.05,102.83,103.05,17709.0,90.3015,90.4507,90.2576,90.4507,17709.0
2018-06-01 10:50:00,103.05,103.16,103.04,103.11,11025.0,90.4507,90.5473,90.4419,90.5034,11025.0
2018-06-01 11:00:00,103.08,103.1,102.95,102.95,13227.0,90.477,90.4946,90.3629,90.3629,13227.0
2018-06-01 11:10:00,102.95,103.01,102.85,102.89,16717.0,90.3629,90.4156,90.2752,90.3103,16717.0
2018-06-01 11:20:00,102.9,103.03,102.9,102.94,13501.0,90.3191,90.4332,90.3191,90.3542,13501.0
2018-06-01 11:30:00,102.95,103.19,102.91,103.12,58532.0,90.3629,90.5736,90.3278,90.5122,58532.0
2018-06-01 11:40:00,103.12,103.17,103.06,103.07,12190.0,90.5122,90.556,90.4595,90.4683,12190.0
2018-06-01 11:50:00,103.1,103.19,103.07,103.13,10393.0,90.4946,90.5736,90.4683,90.5209,10393.0
2018-06-01 12:00:00,103.15,103.25,103.12,103.17,11037.0,90.5385,90.6263,90.5122,90.556,11037.0
2018-06-01 12:10:00,103.17,103.26,103.16,103.2,15095.0,90.556,90.635,90.5473,90.5824,15095.0
2018-06-01 12:20:00,103.2,103.2,103.09,103.1,9075.0,90.5824,90.5824,90.4858,90.4946,9075.0
2018-06-01 12:30:00,103.1,103.21,103.06,103.1,18510.0,90.4946,90.5912,90.4595,90.4946,18510.0
2018-06-01 12:40:00,103.12,103.14,103.02,103.06,10997.0,90.5122,90.5297,90.4244,90.4595,10997.0
2018-06-01 12:50:00,103.08,103.1,103.02,103.08,10679.0,90.477,90.4946,90.4244,90.477,10679.0
2018-06-01 13:00:00,103.11,103.22,103.1,103.15,15280.0,90.5034,90.5999,90.4946,90.5385,15280.0
2018-06-01 13:10:00,103.18,103.21,103.14,103.17,9300.0,90.5648,90.5912,90.5297,90.556,9300.0
2018-06-01 13:20:00,103.19,103.26,103.17,103.21,11487.0,90.5736,90.635,90.556,90.5912,11487.0
2018-06-01 13:30:00,103.22,103.23,103.11,103.12,9337.0,90.5999,90.6087,90.5034,90.5122,9337.0
2018-06-01 13:40:00,103.13,103.19,103.12,103.15,13388.0,90.5209,90.5736,90.5122,90.5385,13388.0
2018-06-01 13:50:00,103.15,103.2,103.12,103.16,37011.0,90.5385,90.5824,90.5122,90.5473,37011.0
2018-06-01 14:00:00,103.15,103.22,103.11,103.12,16586.0,90.5385,90.5999,90.5034,90.5122,16586.0
2018-06-01 14:10:00,103.11,103.18,103.07,103.18,12320.0,90.5034,90.5648,90.4683,90.5648,12320.0
2018-06-01 14:20:00,103.19,103.4,103.19,103.39,16250.0,90.5736,90.7579,90.5736,90.7491,16250.0
2018-06-01 14:30:00,103.38,103.38,103.14,103.17,14852.0,90.7404,90.7404,90.5297,90.556,14852.0
2018-06-01 14:40:00,103.2,103.3,103.2,103.25,11316.0,90.5824,90.6701,90.5824,90.6263,11316.0
2018-06-01 14:50:00,103.27,103.29,103.21,103.24,10110.0,90.6438,90.6614,90.5912,90.6175,10110.0
2018-06-01 15:00:00,103.24,103.24,103.12,103.13,14002.0,90.6175,90.6175,90.5122,90.5209,14002.0
2018-06-01 15:10:00,103.13,103.13,103.02,103.08,21028.0,90.5209,90.5209,90.4244,90.477,21028.0
2018-06-01 15:20:00,103.08,103.1,103.03,103.05,15266.0,90.477,90.4946,90.4332,90.4507,15266.0
2018-06-01 15:30:00,103.06,103.14,103.02,103.07,21123.0,90.4595,90.5297,90.4244,90.4683,21123.0
2018-06-01 15:40:00,103.09,103.12,103.02,103.02,40304.0,90.4858,90.5122,90.4244,90.4244,40304.0
2018-06-01 15:50:00,103.02,103.2,103.01,103.19,104379.0,90.4244,90.5824,90.4156,90.5736,104379.0
2018-06-04 09:30:00,102.92,103.38,102.92,103.29,54674.0,90.3366,90.7404,90.3366,90.6614,54674.0
2018-06-04 09:40:00,103.3,103.33,103.17,103.26,10011.0,90.6701,90.6965,90.556,90.635,10011.0
2018-06-04 09:50:00,103.26,103.4,103.22,103.37,10798.0,90.635,90.7579,90.5999,90.7316,10798.0
2018-06-04 10:00:00,103.36,103.44,103.27,103.27,12216.0,90.7228,90.793,90.6438,90.6438,12216.0
2018-06-04 10:10:00,103.27,103.34,103.19,103.34,14895.0,90.6438,90.7053,90.5736,90.7053,14895.0
2018-06-04 10:20:00,103.32,103.36,103.19,103.27,11336.0,90.6877,90.7228,90.5736,90.6438,11336.0
2018-06-04 10:30:00,103.23,103.25,103.12,103.21,22648.0,90.6087,90.6263,90.5122,90.5912,22648.0
2018-06-04 10:40:00,103.18,103.29,103.14,103.25,16462.0,90.5648,90.6614,90.5297,90.6263,16462.0
2018-06-04 10:50:00,103.25,103.32,103.23,103.31,12531.0,90.6263,90.6877,90.6087,90.6789,12531.0
2018-06-04 11:00:00,103.3,103.39,103.28,103.37,24319.0,90.6701,90.7491,90.6526,90.7316,24319.0
2018-06-04 11:10:00,103.37,103.37,103.19,103.24,10245.0,90.7316,90.7316,90.5736,90.6175,10245.0
2018-06-04 11:20:00,103.24,103.33,103.19,103.33,15404.0,90.6175,90.6965,90.5736,90.6965,15404.0
2018-06-04 11:30:00,103.34,103.35,103.23,103.26,9316.0,90.7053,90.714,90.6087,90.635,9316.0
2018-06-04 11:40:00,103.26,103.34,103.25,103.26,14689.0,90.635,90.7053,90.6263,90.635,14689.0
2018-06-04 11:50:00,103.27,103.38,103.25,103.37,18182.0,90.6438,90.7404,90.6263,90.7316,18182.0
2018-06-04 12:00:00,103.37,103.41,103.34,103.37,13731.0,90.7316,90.7667,90.7053,90.7316,13731.0
2018-06-04 12:10:00,103.35,103.47,103.34,103.46,15986.0,90.714,90.8194,90.7053,90.8106,15986.0
2018-06-04 12:20:00,103.49,103.6,103.47,103.6,12422.0,90.8369,90.9335,90.8194,90.9335,12422.0
2018-06-04 12:30:00,103.6,103.67,103.59,103.62,9773.0,90.9335,90.9949,90.9247,90.951,9773.0
2018-06-04 12:40:00,103.63,103.64,103.56,103.59,8189.0,90.9598,90.9686,90.8984,90.9247,8189.0
2018-06-04 12:50:00,103.59,103.64,103.55,103.62,9830.0,90.9247,90.9686,90.8896,90.951,9830.0
2018-06-04 13:00:00,103.61,103.8,103.59,103.78,49156.0,90.9422,91.109,90.9247,91.0915,49156.0
2018-06-04 13:10:00,103.78,103.88,103.73,103.88,13530.0,91.0915,91.1792,91.0476,91.1792,13530.0
2018-06-04 13:20:00,103.87,103.94,103.86,103.91,15837.0,91.1705,91.2319,91.1617,91.2056,15837.0
2018-06-04 13:30:00,103.9,103.91,103.84,103.86,11190.0,91.1968,91.2056,91.1441,91.1617,11190.0
2018-06-04 13:40:00,103.84,103.89,103.74,103.75,14423.0,91.1441,91.188,91.0564,91.0651,14423.0
2018-06-04 13:50:00,103.73,103.74,103.67,103.69,8962.0,91.0476,91.0564,90.9949,91.0125,8962.0
2018-06-04 14:00:00,103.73,103.86,103.73,103.84,9409.0,91.0476,91.1617,91.0476,91.1441,9409.0
2018-06-04 14:10:00,103.85,103.88,103.78,103.81,16593.0,91.1529,91.1792,91.0915,91.1178,16593.0
2018-06-04 14:20:00,103.79,103.86,103.79,103.8,12026.0,91.1002,91.1617,91.1002,91.109,12026.0
2018-06-04 14:30:00,103.8,103.83,103.76,103.76,14400.0,91.109,91.1353,91.0739,91.0739,14400.0
2018-06-04 14:40:00,103.77,103.87,103.73,103.82,17417.0,91.0827,91.1705,91.0476,91.1266,17417.0
2018-06-04 14:50:00,103.81,103.88,103.8,103.87,12877.0,91.1178,91.1792,91.109,91.1705,12877.0
2018-06-04 15:00:00,103.86,103.87,103.8,103.82,17868.0,91.1617,91.1705,91.109,91.1266,17868.0
2018-06-04 15:10:00,103.81,103.89,103.8,103.86,26191.0,91.1178,91.188,91.109,91.1617,26191.0
2018-06-04 15:20:00,103.86,103.87,103.8,103.8,19007.0,91.1617,91.1705,91.109,91.109,19007.0
2018-06-04 15:30:00,103.81,103.82,103.77,103.78,31510.0,91.1178,91.1266,91.0827,91.0915,31510.0
2018-06-04 15:40:00,103.78,103.82,103.67,103.75,41669.0,91.0915,91.1266,90.9949,91.0651,41669.0
2018-06-04 15:50:00,103.75,103.83,103.75,103.77,111291.0,91.0651,91.1353,91.0651,91.0827,111291.0
2018-06-05 09:30:00,104.0,104.19,103.8,104.19,24273.0,91.2846,91.4513,91.109,91.4513,24273.0
2018-06-05 09:40:00,104.11,104.32,104.06,104.26,11580.0,91.3811,91.5654,91.3372,91.5128,11580.0
2018-06-05 09:50:00,104.26,104.35,104.22,104.28,12728.0,91.5128,91.5918,91.4777,91.5303,12728.0
2018-06-05 10:00:00,104.29,104.42,104.29,104.37,12205.0,91.5391,91.6532,91.5391,91.6093,12205.0
2018-06-05 10:10:00,104.38,104.55,104.31,104.52,20250.0,91.6181,91.7673,91.5567,91.741,20250.0
2018-06-05 10:20:00,104.53,104.74,104.52,104.73,18223.0,91.7498,91.9341,91.741,91.9253,18223.0
2018-06-05 10:30:00,104.74,104.82,104.63,104.73,44597.0,91.9341,92.0043,91.8375,91.9253,44597.0
2018-06-05 10:40:00,104.72,104.74,104.42,104.69,30149.0,91.9165,91.9341,91.6532,91.8902,30149.0
2018-06-05 10:50:00,104.7,104.76,104.67,104.72,46231.0,91.899,91.9516,91.8726,91.9165,46231.0
2018-06-05 11:00:00,104.72,104.76,104.45,104.45,28279.0,91.9165,91.9516,91.6795,91.6795,28279.0
2018-06-05 11:10:00,104.44,104.55,104.39,104.48,20089.0,91.6708,91.7673,91.6269,91.7059,20089.0
2018-06-05 11:20:00,104.49,104.6,104.44,104.55,27832.0,91.7147,91.8112,91.6708,91.7673,27832.0
2018-06-05 11:30:00,104.55,104.56,104.31,104.44,22532.0,91.7673,91.7761,91.5567,91.6708,22532.0
2018-06-05 11:40:00,104.42,104.42,104.29,104.32,14107.0,91.6532,91.6532,91.5391,91.5654,14107.0
2018-06-05 11:50:00,104.33,104.41,104.31,104.35,11161.0,91.5742,91.6444,91.5567,91.5918,11161.0
2018-06-05 12:00:00,104.36,104.36,104.26,104.32,13487.0,91.6005,91.6005,91.5128,91.5654,13487.0
2018-06-05 12:10:00,104.33,104.42,104.32,104.39,20022.0,91.5742,91.6532,91.5654,91.6269,20022.0
2018-06-05 12:20:00,104.41,104.54,104.38,104.52,21251.0,91.6444,91.7585,91.6181,91.741,21251.0
2018-06-05 12:30:00,104.52,104.53,104.43,104.5,15977.0,91.741,91.7498,91.662,91.7234,15977.0
2018-06-05 12:40:00,104.51,104.52,104.37,104.38,13831.0,91.7322,91.741,91.6093,91.6181,13831.0
2018-06-05 12:50:00,104.38,104.45,104.37,104.41,8092.0,91.6181,91.6795,91.6093,91.6444,8092.0
2018-06-05 13:00:00,104.41,104.51,104.4,104.5,10290.0,91.6444,91.7322,91.6357,91.7234,10290.0
2018-06-05 13:10:00,104.51,104.59,104.51,104.58,7372.0,91.7322,91.8024,91.7322,91.7937,7372.0
2018-06-05 13:20:00,104.59,104.61,104.57,104.61,9442.0,91.8024,91.82,91.7849,91.82,9442.0
2018-06-05 13:30:00,104.6,104.66,104.6,104.66,6741.0,91.8112,91.8639,91.8112,91.8639,6741.0
2018-06-05 13:40:00,104.66,104.71,104.63,104.71,8412.0,91.8639,91.9078,91.8375,91.9078,8412.0
2018-06-05 13:50:00,104.7,104.75,104.67,104.71,17822.0,91.899,91.9429,91.8726,91.9078,17822.0
2018-06-05 14:00:00,104.72,104.72,104.65,104.72,8107.0,91.9165,91.9165,91.8551,91.9165,8107.0
2018-06-05 14:10:00,104.72,104.79,104.71,104.79,8702.0,91.9165,91.978,91.9078,91.978,8702.0
2018-06-05 14:20:00,104.79,104.79,104.73,104.78,10725.0,91.978,91.978,91.9253,91.9692,10725.0
2018-06-05 14:30:00,104.77,104.82,104.76,104.79,12656.0,91.9604,92.0043,91.9516,91.978,12656.0
2018-06-05 14:40:00,104.79,104.88,104.77,104.87,9283.0,91.978,92.057,91.9604,92.0482,9283.0
2018-06-05 14:50:00,104.87,104.9,104.85,104.89,15479.0,92.0482,92.0745,92.0306,92.0657,15479.0
2018-06-05 15:00:00,104.89,104.9,104.82,104.83,13476.0,92.0657,92.0745,92.0043,92.0131,13476.0
2018-06-05 15:10:00,104.84,104.84,104.74,104.8,14966.0,92.0219,92.0219,91.9341,91.9868,14966.0
2018-06-05 15:20:00,104.8,104.84,104.72,104.76,22017.0,91.9868,92.0219,91.9165,91.9516,22017.0
2018-06-05 15:30:00,104.75,104.79,104.69,104.77,21010.0,91.9429,91.978,91.8902,91.9604,21010.0
2018-06-05 15:40:00,104.76,104.85,104.7,104.84,30180.0,91.9516,92.0306,91.899,92.0219,30180.0
2018-06-05 15:50:00,104.83,104.85,104.72,104.8,115576.0,92.0131,92.0306,91.9165,91.9868,115576.0
2018-06-06 09:30:00,104.95,105.67,104.65,105.45,101483.0,92.1184,92.7504,91.8551,92.5573,101483.0
2018-06-06 09:40:00,105.49,105.75,105.41,105.74,18248.0,92.5924,92.8206,92.5222,92.8118,18248.0
2018-06-06 09:50:00,105.75,105.75,105.46,105.46,43014.0,92.8206,92.8206,92.5661,92.5661,43014.0
2018-06-06 10:00:00,105.5,105.54,105.34,105.44,13614.0,92.6012,92.6363,92.4607,92.5485,13614.0
2018-06-06 10:10:00,105.45,105.61,105.45,105.48,17944.0,92.5573,92.6977,92.5573,92.5836,17944.0
2018-06-06 10:20:00,105.5,105.86,105.49,105.83,14642.0,92.6012,92.9172,92.5924,92.8908,14642.0
2018-06-06 10:30:00,105.83,106.0,105.82,105.93,10396.0,92.8908,93.04,92.882,92.9786,10396.0
2018-06-06 10:40:00,105.95,105.98,105.86,105.88,13498.0,92.9961,93.0225,92.9172,92.9347,13498.0
2018-06-06 10:50:00,105.88,106.0,105.88,105.95,13161.0,92.9347,93.04,92.9347,92.9961,13161.0
2018-06-06 11:00:00,105.98,106.18,105.98,106.17,13464.0,93.0225,93.198,93.0225,93.1893,13464.0
2018-06-06 11:10:00,106.18,106.32,106.11,106.21,19431.0,93.198,93.3209,93.1366,93.2244,19431.0
2018-06-06 11:20:00,106.22,106.35,106.21,106.33,17633.0,93.2331,93.3472,93.2244,93.3297,17633.0
2018-06-06 11:30:00,106.33,106.44,106.29,106.31,16831.0,93.3297,93.4262,93.2946,93.3121,16831.0
2018-06-06 11:40:00,106.32,106.48,106.3,106.45,8571.0,93.3209,93.4613,93.3034,93.435,8571.0
2018-06-06 11:50:00,106.47,106.47,106.3,106.47,12543.0,93.4526,93.4526,93.3034,93.4526,12543.0
2018-06-06 12:00:00,106.42,106.45,106.33,106.37,14788.0,93.4087,93.435,93.3297,93.3648,14788.0
2018-06-06 12:10:00,106.37,106.41,106.35,106.39,21437.0,93.3648,93.3999,93.3472,93.3824,21437.0
2018-06-06 12:20:00,106.38,106.46,106.29,106.45,14386.0,93.3736,93.4438,93.2946,93.435,14386.0
2018-06-06 12:30:00,106.45,106.46,106.41,106.45,11312.0,93.435,93.4438,93.3999,93.435,11312.0
2018-06-06 12:40:00,106.44,106.47,106.43,106.44,4609.0,93.4262,93.4526,93.4175,93.4262,4609.0
2018-06-06 12:50:00,106.44,106.45,106.37,106.44,23401.0,93.4262,93.435,93.3648,93.4262,23401.0
2018-06-06 13:00:00,106.46,106.47,106.42,106.42,4344.0,93.4438,93.4526,93.4087,93.4087,4344.0
2018-06-06 13:10:00,106.43,106.45,106.3,106.3,35722.0,93.4175,93.435,93.3034,93.3034,35722.0
2018-06-06 13:20:00,106.29,106.36,106.21,106.33,12176.0,93.2946,93.356,93.2244,93.3297,12176.0
2018-06-06 13:30:00,106.33,106.33,106.26,106.28,5986.0,93.3297,93.3297,93.2682,93.2858,5986.0
2018-06-06 13:40:00,106.28,106.28,106.19,106.21,7674.0,93.2858,93.2858,93.2068,93.2244,7674.0
2018-06-06 13:50:00,106.2,106.24,106.18,106.22,8780.0,93.2156,93.2507,93.198,93.2331,8780.0
2018-06-06 14:00:00,106.22,106.29,106.21,106.29,4974.0,93.2331,93.2946,93.2244,93.2946,4974.0
2018-06-06 14:10:00,106.29,106.33,106.24,106.25,16864.0,93.2946,93.3297,93.2507,93.2595,16864.0
2018-06-06 14:20:00,106.26,106.42,106.26,106.42,14261.0,93.2682,93.4087,93.2682,93.4087,14261.0
2018-06-06 14:30:00,106.42,106.54,106.4,106.52,13585.0,93.4087,93.514,93.3911,93.4965,13585.0
2018-06-06 14:40:00,106.53,106.64,106.51,106.6,16064.0,93.5052,93.6018,93.4877,93.5667,16064.0
2018-06-06 14:50:00,106.61,106.61,106.56,106.6,10567.0,93.5755,93.5755,93.5316,93.5667,10567.0
2018-06-06 15:00:00,106.59,106.66,106.59,106.62,25351.0,93.5579,93.6193,93.5579,93.5842,25351.0
2018-06-06 15:10:00,106.6,106.73,106.6,106.72,28355.0,93.5667,93.6808,93.5667,93.672,28355.0
2018-06-06 15:20:00,106.72,106.77,106.72,106.75,15280.0,93.672,93.7159,93.672,93.6983,15280.0
2018-06-06 15:30:00,106.75,106.75,106.64,106.65,23948.0,93.6983,93.6983,93.6018,93.6106,23948.0
2018-06-06 15:40:00,106.65,106.81,106.63,106.78,66386.0,93.6106,93.751,93.593,93.7247,66386.0
2018-06-06 15:50:00,106.78,107.06,106.76,107.02,373320.0,93.7247,93.9704,93.7071,93.9353,373320.0
2018-06-07 09:30:00,106.93,106.93,106.2,106.25,27585.0,93.8563,93.8563,93.2156,93.2595,27585.0
2018-06-07 09:40:00,106.22,106.57,106.22,106.4,12116.0,93.2331,93.5403,93.2331,93.3911,12116.0
2018-06-07 09:50:00,106.38,106.45,106.24,106.35,12147.0,93.3736,93.435,93.2507,93.3472,12147.0
2018-06-07 10:00:00,106.36,106.53,106.24,106.3,15424.0,93.356,93.5052,93.2507,93.3034,15424.0
2018-06-07 10:10:00,106.31,106.31,106.08,106.08,7349.0,93.3121,93.3121,93.1103,93.1103,7349.0
2018-06-07 10:20:00,106.11,106.25,106.03,106.2,16750.0,93.1366,93.2595,93.0664,93.2156,16750.0
2018-06-07 10:30:00,106.19,106.2,105.77,105.85,19221.0,93.2068,93.2156,92.8382,92.9084,19221.0
2018-06-07 10:40:00,105.86,105.87,105.78,105.85,14516.0,92.9172,92.9259,92.8469,92.9084,14516.0
2018-06-07 10:50:00,105.86,105.98,105.83,105.96,15495.0,92.9172,93.0225,92.8908,93.0049,15495.0
2018-06-07 11:00:00,105.95,105.99,105.85,105.9,8823.0,92.9961,93.0313,92.9084,92.9523,8823.0
2018-06-07 11:10:00,105.92,106.06,105.86,106.06,23523.0,92.9698,93.0927,92.9172,93.0927,23523.0
2018-06-07 11:20:00,106.04,106.14,105.99,106.07,25314.0,93.0751,93.1629,93.0313,93.1015,25314.0
2018-06-07 11:30:00,106.07,106.08,105.82,105.85,20309.0,93.1015,93.1103,92.882,92.9084,20309.0
2018-06-07 11:40:00,105.86,105.92,105.76,105.78,10139.0,92.9172,92.9698,92.8294,92.8469,10139.0
2018-06-07 11:50:00,105.78,105.78,105.58,105.64,16461.0,92.8469,92.8469,92.6714,92.7241,16461.0
2018-06-07 12:00:00,105.64,105.67,105.51,105.55,4192.0,92.7241,92.7504,92.6099,92.6451,4192.0
2018-06-07 12:10:00,105.52,105.53,105.44,105.45,7600.0,92.6187,92.6275,92.5485,92.5573,7600.0
2018-06-07 12:20:00,105.44,105.64,105.4,105.57,13817.0,92.5485,92.7241,92.5134,92.6626,13817.0
2018-06-07 12:30:00,105.54,105.55,105.42,105.45,8421.0,92.6363,92.6451,92.5309,92.5573,8421.0
2018-06-07 12:40:00,105.46,105.48,105.3,105.34,8772.0,92.5661,92.5836,92.4256,92.4607,8772.0
2018-06-07 12:50:00,105.31,105.38,105.18,105.22,10834.0,92.4344,92.4958,92.3203,92.3554,10834.0
2018-06-07 13:00:00,105.22,105.24,105.18,105.18,5791.0,92.3554,92.373,92.3203,92.3203,5791.0
2018-06-07 13:10:00,105.16,105.19,104.96,105.01,15500.0,92.3027,92.3291,92.1272,92.1711,15500.0
2018-06-07 13:20:00,104.96,105.1,104.96,104.96,5500.0,92.1272,92.2501,92.1272,92.1272,5500.0
2018-06-07 13:30:00,104.95,104.99,104.77,104.77,16030.0,92.1184,92.1535,91.9604,91.9604,16030.0
2018-06-07 13:40:00,104.77,105.01,104.7,104.98,15825.0,91.9604,92.1711,91.899,92.1447,15825.0
2018-06-07 13:50:00,104.96,104.96,104.84,104.88,8628.0,92.1272,92.1272,92.0219,92.057,8628.0
2018-06-07 14:00:00,104.91,105.03,104.87,105.0,22102.0,92.0833,92.1886,92.0482,92.1623,22102.0
2018-06-07 14:10:00,105.0,105.11,104.95,105.11,10784.0,92.1623,92.2589,92.1184,92.2589,10784.0
2018-06-07 14:20:00,105.1,105.14,105.02,105.14,18561.0,92.2501,92.2852,92.1799,92.2852,18561.0
2018-06-07 14:30:00,105.15,105.41,105.15,105.38,11049.0,92.294,92.5222,92.294,92.4958,11049.0
2018-06-07 14:40:00,105.4,105.42,105.34,105.37,36765.0,92.5134,92.5309,92.4607,92.4871,36765.0
2018-06-07 14:50:00,105.37,105.38,105.25,105.27,14790.0,92.4871,92.4958,92.3817,92.3993,14790.0
2018-06-07 15:00:00,105.28,105.37,105.24,105.27,13644.0,92.4081,92.4871,92.373,92.3993,13644.0
2018-06-07 15:10:00,105.28,105.28,105.23,105.27,9570.0,92.4081,92.4081,92.3642,92.3993,9570.0
2018-06-07 15:20:00,105.28,105.5,105.28,105.42,13765.0,92.4081,92.6012,92.4081,92.5309,13765.0
2018-06-07 15:30:00,105.4,105.46,105.36,105.46,15667.0,92.5134,92.5661,92.4783,92.5661,15667.0
2018-06-07 15:40:00,105.45,105.49,105.21,105.22,33650.0,92.5573,92.5924,92.3466,92.3554,33650.0
2018-06-07 15:50:00,105.24,105.53,105.23,105.47,126771.0,92.373,92.6275,92.3642,92.5748,126771.0
2018-06-08 09:30:00,105.47,105.65,105.16,105.57,20037.0,92.5748,92.7328,92.3027,92.6626,20037.0
2018-06-08 09:40:00,105.6,105.75,105.48,105.52,6493.0,92.6889,92.8206,92.5836,92.6187,6493.0
2018-06-08 09:50:00,105.55,105.79,105.54,105.76,9477.0,92.6451,92.8557,92.6363,92.8294,9477.0
2018-06-08 10:00:00,105.74,105.89,105.68,105.89,9388.0,92.8118,92.9435,92.7592,92.9435,9388.0
2018-06-08 10:10:00,105.9,105.99,105.79,105.98,9821.0,92.9523,93.0313,92.8557,93.0225,9821.0
2018-06-08 10:20:00,105.99,106.06,105.77,105.79,9357.0,93.0313,93.0927,92.8382,92.8557,9357.0
2018-06-08 10:30:00,105.69,105.77,105.49,105.5,18345.0,92.7679,92.8382,92.5924,92.6012,18345.0
2018-06-08 10:40:00,105.5,105.63,105.32,105.46,41672.0,92.6012,92.7153,92.4432,92.5661,41672.0
2018-06-08 10:50:00,105.38,105.62,105.38,105.58,7826.0,92.4958,92.7065,92.4958,92.6714,7826.0
2018-06-08 11:00:00,105.58,105.63,105.5,105.59,7003.0,92.6714,92.7153,92.6012,92.6802,7003.0
2018-06-08 11:10:00,105.58,105.59,105.49,105.49,5999.0,92.6714,92.6802,92.5924,92.5924,5999.0
2018-06-08 11:20:00,105.47,105.48,105.2,105.2,20665.0,92.5748,92.5836,92.3378,92.3378,20665.0
2018-06-08 11:30:00,105.22,105.26,105.13,105.14,17305.0,92.3554,92.3905,92.2764,92.2852,17305.0
2018-06-08 11:40:00,105.14,105.34,105.14,105.32,9609.0,92.2852,92.4607,92.2852,92.4432,9609.0
2018-06-08 11:50:00,105.37,105.4,105.33,105.35,9667.0,92.4871,92.5134,92.452,92.4695,9667.0
2018-06-08 12:00:00,105.35,105.54,105.35,105.53,3621.0,92.4695,92.6363,92.4695,92.6275,3621.0
2018-06-08 12:10:00,105.54,105.56,105.39,105.54,8259.0,92.6363,92.6538,92.5046,92.6363,8259.0
2018-06-08 12:20:00,105.58,105.68,105.58,105.68,9473.0,92.6714,92.7592,92.6714,92.7592,9473.0
2018-06-08 12:30:00,105.69,105.76,105.68,105.71,3981.0,92.7679,92.8294,92.7592,92.7855,3981.0
2018-06-08 12:40:00,105.71,105.79,105.71,105.78,4915.0,92.7855,92.8557,92.7855,92.8469,4915.0
2018-06-08 12:50:00,105.79,105.88,105.79,105.82,5389.0,92.8557,92.9347,92.8557,92.882,5389.0
2018-06-08 13:00:00,105.81,105.82,105.74,105.78,3617.0,92.8733,92.882,92.8118,92.8469,3617.0
2018-06-08 13:10:00,105.81,105.87,105.81,105.84,3138.0,92.8733,92.9259,92.8733,92.8996,3138.0
2018-06-08 13:20:00,105.84,105.85,105.79,105.81,5610.0,92.8996,92.9084,92.8557,92.8733,5610.0
2018-06-08 13:30:00,105.8,105.89,105.8,105.84,5313.0,92.8645,92.9435,92.8645,92.8996,5313.0
2018-06-08 13:40:00,105.87,105.95,105.83,105.92,2707.0,92.9259,92.9961,92.8908,92.9698,2707.0
2018-06-08 13:50:00,105.92,105.95,105.7,105.84,10380.0,92.9698,92.9961,92.7767,92.8996,10380.0
2018-06-08 14:00:00,105.86,105.93,105.86,105.91,4203.0,92.9172,92.9786,92.9172,92.961,4203.0
2018-06-08 14:10:00,105.91,106.04,105.87,106.04,9911.0,92.961,93.0751,92.9259,93.0751,9911.0
2018-06-08 14:20:00,106.01,106.03,105.94,105.98,9364.0,93.0488,93.0664,92.9874,93.0225,9364.0
2018-06-08 14:30:00,106.0,106.11,106.0,106.02,5911.0,93.04,93.1366,93.04,93.0576,5911.0
2018-06-08 14:40:00,106.02,106.12,106.02,106.05,8338.0,93.0576,93.1454,93.0576,93.0839,8338.0
2018-06-08 14:50:00,106.06,106.06,105.9,105.95,8407.0,93.0927,93.0927,92.9523,92.9961,8407.0
2018-06-08 15:00:00,105.96,105.96,105.83,105.83,8604.0,93.0049,93.0049,92.8908,92.8908,8604.0
2018-06-08 15:10:00,105.82,105.94,105.78,105.78,12049.0,92.882,92.9874,92.8469,92.8469,12049.0
2018-06-08 15:20:00,105.79,105.93,105.79,105.85,8665.0,92.8557,92.9786,92.8557,92.9084,8665.0
2018-06-08 15:30:00,105.85,105.97,105.84,105.97,12987.0,92.9084,93.0137,92.8996,93.0137,12987.0
2018-06-08 15:40:00,105.97,106.08,105.94,106.08,38494.0,93.0137,93.1103,92.9874,93.1103,38494.0
2018-06-08 15:50:00,106.08,106.17,106.03,106.12,101168.0,93.1103,93.1893,93.0664,93.1454,101168.0
2018-06-11 09:30:00,106.09,106.13,105.66,105.99,15049.0,93.119,93.1541,92.7416,93.0313,15049.0
2018-06-11 09:40:00,105.95,105.99,105.78,105.86,9136.0,92.9961,93.0313,92.8469,92.9172,9136.0
2018-06-11 09:50:00,105.86,105.91,105.77,105.84,11025.0,92.9172,92.961,92.8382,92.8996,11025.0
2018-06-11 10:00:00,105.85,105.95,105.81,105.89,6784.0,92.9084,92.9961,92.8733,92.9435,6784.0
2018-06-11 10:10:00,105.89,105.99,105.7,105.81,10924.0,92.9435,93.0313,92.7767,92.8733,10924.0
2018-06-11 10:20:00,105.84,106.0,105.81,105.9,8656.0,92.8996,93.04,92.8733,92.9523,8656.0
2018-06-11 10:30:00,105.89,106.07,105.86,106.02,14908.0,92.9435,93.1015,92.9172,93.0576,14908.0
2018-06-11 10:40:00,106.0,106.0,105.74,105.89,13026.0,93.04,93.04,92.8118,92.9435,13026.0
2018-06-11 10:50:00,105.88,105.92,105.75,105.87,31952.0,92.9347,92.9698,92.8206,92.9259,31952.0
2018-06-11 11:00:00,105.88,105.94,105.79,105.84,5806.0,92.9347,92.9874,92.8557,92.8996,5806.0
2018-06-11 11:10:00,105.81,105.82,105.75,105.75,5904.0,92.8733,92.882,92.8206,92.8206,5904.0
2018-06-11 11:20:00,105.75,105.9,105.75,105.84,5112.0,92.8206,92.9523,92.8206,92.8996,5112.0
2018-06-11 11:30:00,105.83,105.83,105.76,105.78,8707.0,92.8908,92.8908,92.8294,92.8469,8707.0
2018-06-11 11:40:00,105.8,105.91,105.8,105.88,6492.0,92.8645,92.961,92.8645,92.9347,6492.0
2018-06-11 11:50:00,105.86,105.88,105.74,105.78,8491.0,92.9172,92.9347,92.8118,92.8469,8491.0
2018-06-11 12:00:00,105.79,105.82,105.76,105.78,5862.0,92.8557,92.882,92.8294,92.8469,5862.0
2018-06-11 12:10:00,105.78,105.79,105.75,105.78,4537.0,92.8469,92.8557,92.8206,92.8469,4537.0
2018-06-11 12:20:00,105.78,105.81,105.75,105.8,8151.0,92.8469,92.8733,92.8206,92.8645,8151.0
2018-06-11 12:30:00,105.81,105.9,105.8,105.87,9447.0,92.8733,92.9523,92.8645,92.9259,9447.0
2018-06-11 12:40:00,105.86,105.88,105.81,105.83,7811.0,92.9172,92.9347,92.8733,92.8908,7811.0
2018-06-11 12:50:00,105.83,105.84,105.79,105.8,11552.0,92.8908,92.8996,92.8557,92.8645,11552.0
2018-06-11 13:00:00,105.82,105.84,105.76,105.84,6993.0,92.882,92.8996,92.8294,92.8996,6993.0
2018-06-11 13:10:00,105.85,105.89,105.8,105.84,6155.0,92.9084,92.9435,92.8645,92.8996,6155.0
2018-06-11 13:20:00,105.84,105.89,105.82,105.89,5398.0,92.8996,92.9435,92.882,92.9435,5398.0
2018-06-11 13:30:00,105.88,105.88,105.82,105.85,4500.0,92.9347,92.9347,92.882,92.9084,4500.0
2018-06-11 13:40:00,105.84,105.88,105.82,105.85,7509.0,92.8996,92.9347,92.882,92.9084,7509.0
2018-06-11 13:50:00,105.87,105.94,105.84,105.94,7040.0,92.9259,92.9874,92.8996,92.9874,7040.0
2018-06-11 14:00:00,105.95,106.0,105.93,105.97,9154.0,92.9961,93.04,92.9786,93.0137,9154.0
2018-06-11 14:10:00,105.97,106.03,105.95,106.03,10765.0,93.0137,93.0664,92.9961,93.0664,10765.0
2018-06-11 14:20:00,106.03,106.03,105.91,105.93,8501.0,93.0664,93.0664,92.961,92.9786,8501.0
2018-06-11 14:30:00,105.92,105.95,105.9,105.94,8086.0,92.9698,92.9961,92.9523,92.9874,8086.0
2018-06-11 14:40:00,105.94,105.99,105.9,105.93,9810.0,92.9874,93.0313,92.9523,92.9786,9810.0
2018-06-11 14:50:00,105.93,105.95,105.87,105.91,10102.0,92.9786,92.9961,92.9259,92.961,10102.0
2018-06-11 15:00:00,105.92,106.0,105.92,105.99,9219.0,92.9698,93.04,92.9698,93.0313,9219.0
2018-06-11 15:10:00,105.98,106.03,105.98,106.03,11067.0,93.0225,93.0664,93.0225,93.0664,11067.0
2018-06-11 15:20:00,106.02,106.06,106.01,106.05,13045.0,93.0576,93.0927,93.0488,93.0839,13045.0
2018-06-11 15:30:00,106.05,106.07,105.98,106.04,26673.0,93.0839,93.1015,93.0225,93.0751,26673.0
2018-06-11 15:40:00,106.04,106.05,106.01,106.05,26713.0,93.0751,93.0839,93.0488,93.0839,26713.0
2018-06-11 15:50:00,106.04,106.04,105.81,105.86,90775.0,93.0751,93.0751,92.8733,92.9172,90775.0
2018-06-12 09:30:00,106.04,106.17,105.84,105.95,24408.0,93.0751,93.1893,92.8996,92.9961,24408.0
2018-06-12 09:40:00,105.91,105.92,105.65,105.68,13959.0,92.961,92.9698,92.7328,92.7592,13959.0
2018-06-12 09:50:00,105.64,105.65,105.45,105.51,9782.0,92.7241,92.7328,92.5573,92.6099,9782.0
2018-06-12 10:00:00,105.43,105.59,105.43,105.54,16900.0,92.5397,92.6802,92.5397,92.6363,16900.0
2018-06-12 10:10:00,105.55,105.6,105.46,105.54,12667.0,92.6451,92.6889,92.5661,92.6363,12667.0
2018-06-12 10:20:00,105.54,105.58,105.49,105.52,6530.0,92.6363,92.6714,92.5924,92.6187,6530.0
2018-06-12 10:30:00,105.54,105.9,105.54,105.82,19843.0,92.6363,92.9523,92.6363,92.882,19843.0
2018-06-12 10:40:00,105.82,106.18,105.81,106.15,40944.0,92.882,93.198,92.8733,93.1717,40944.0
2018-06-12 10:50:00,106.14,106.24,106.04,106.23,8500.0,93.1629,93.2507,93.0751,93.2419,8500.0
2018-06-12 11:00:00,106.22,106.42,106.15,106.39,26147.0,93.2331,93.4087,93.1717,93.3824,26147.0
2018-06-12 11:10:00,106.38,106.45,106.33,106.45,13613.0,93.3736,93.435,93.3297,93.435,13613.0
2018-06-12 11:20:00,106.45,106.61,106.43,106.58,14438.0,93.435,93.5755,93.4175,93.5491,14438.0
2018-06-12 11:30:00,106.57,106.62,106.54,106.61,18972.0,93.5403,93.5842,93.514,93.5755,18972.0
2018-06-12 11:40:00,106.62,106.7,106.6,106.6,10005.0,93.5842,93.6545,93.5667,93.5667,10005.0
2018-06-12 11:50:00,106.62,106.67,106.55,106.61,15727.0,93.5842,93.6281,93.5228,93.5755,15727.0
2018-06-12 12:00:00,106.63,106.69,106.59,106.68,17550.0,93.593,93.6457,93.5579,93.6369,17550.0
2018-06-12 12:10:00,106.68,106.68,106.54,106.68,8075.0,93.6369,93.6369,93.514,93.6369,8075.0
2018-06-12 12:20:00,106.68,106.71,106.57,106.59,16967.0,93.6369,93.6632,93.5403,93.5579,16967.0
2018-06-12 12:30:00,106.59,106.66,106.53,106.58,31575.0,93.5579,93.6193,93.5052,93.5491,31575.0
2018-06-12 12:40:00,106.57,106.69,106.57,106.68,13132.0,93.5403,93.6457,93.5403,93.6369,13132.0
2018-06-12 12:50:00,106.66,106.77,106.66,106.74,10225.0,93.6193,93.7159,93.6193,93.6896,10225.0
2018-06-12 13:00:00,106.73,106.87,106.73,106.85,4847.0,93.6808,93.8037,93.6808,93.7861,4847.0
2018-06-12 13:10:00,106.84,106.84,106.74,106.74,33719.0,93.7773,93.7773,93.6896,93.6896,33719.0
2018-06-12 13:20:00,106.73,106.8,106.69,106.72,19460.0,93.6808,93.7422,93.6457,93.672,19460.0
2018-06-12 13:30:00,106.73,106.87,106.71,106.86,30284.0,93.6808,93.8037,93.6632,93.7949,30284.0
2018-06-12 13:40:00,106.86,106.91,106.85,106.89,10038.0,93.7949,93.8388,93.7861,93.8212,10038.0
2018-06-12 13:50:00,106.88,107.11,106.84,107.11,18265.0,93.8124,94.0143,93.7773,94.0143,18265.0
2018-06-12 14:00:00,107.13,107.13,106.94,106.96,15928.0,94.0319,94.0319,93.8651,93.8827,15928.0
2018-06-12 14:10:00,106.96,106.96,106.88,106.88,21253.0,93.8827,93.8827,93.8124,93.8124,21253.0
2018-06-12 14:20:00,106.88,106.88,106.75,106.78,28172.0,93.8124,93.8124,93.6983,93.7247,28172.0
2018-06-12 14:30:00,106.79,106.86,106.73,106.85,12817.0,93.7334,93.7949,93.6808,93.7861,12817.0
2018-06-12 14:40:00,106.85,106.92,106.78,106.91,29319.0,93.7861,93.8476,93.7247,93.8388,29319.0
2018-06-12 14:50:00,106.9,106.91,106.77,106.77,20208.0,93.83,93.8388,93.7159,93.7159,20208.0
2018-06-12 15:00:00,106.77,106.93,106.74,106.86,33676.0,93.7159,93.8563,93.6896,93.7949,33676.0
2018-06-12 15:10:00,106.86,106.9,106.83,106.85,15141.0,93.7949,93.83,93.7686,93.7861,15141.0
2018-06-12 15:20:00,106.85,106.89,106.82,106.87,28537.0,93.7861,93.8212,93.7598,93.8037,28537.0
2018-06-12 15:30:00,106.88,106.97,106.88,106.95,42191.0,93.8124,93.8914,93.8124,93.8739,42191.0
2018-06-12 15:40:00,106.96,107.05,106.93,107.05,58846.0,93.8827,93.9617,93.8563,93.9617,58846.0
2018-06-12 15:50:00,107.05,107.2,107.05,107.16,189179.0,93.9617,94.0933,93.9617,94.0582,189179.0
2018-06-13 09:30:00,107.17,107.31,107.04,107.25,34978.0,94.067,94.1899,93.9529,94.1372,34978.0
2018-06-13 09:40:00,107.27,107.36,107.18,107.32,17518.0,94.1548,94.2338,94.0758,94.1986,17518.0
2018-06-13 09:50:00,107.29,107.46,107.29,107.46,13367.0,94.1723,94.3215,94.1723,94.3215,13367.0
2018-06-13 10:00:00,107.48,107.68,107.42,107.59,15977.0,94.3391,94.5146,94.2864,94.4356,15977.0
2018-06-13 10:10:00,107.6,107.72,107.47,107.56,27269.0,94.4444,94.5497,94.3303,94.4093,27269.0
2018-06-13 10:20:00,107.54,107.66,107.51,107.62,22938.0,94.3917,94.4971,94.3654,94.462,22938.0
2018-06-13 10:30:00,107.63,107.65,107.43,107.49,24482.0,94.4707,94.4883,94.2952,94.3479,24482.0
2018-06-13 10:40:00,107.49,107.7,107.47,107.52,77609.0,94.3479,94.5322,94.3303,94.3742,77609.0
2018-06-13 10:50:00,107.5,107.85,107.48,107.83,62645.0,94.3566,94.6638,94.3391,94.6463,62645.0
2018-06-13 11:00:00,107.86,107.88,107.8,107.84,11522.0,94.6726,94.6902,94.62,94.6551,11522.0
2018-06-13 11:10:00,107.86,107.87,107.72,107.8,17442.0,94.6726,94.6814,94.5497,94.62,17442.0
2018-06-13 11:20:00,107.78,107.87,107.77,107.8,8460.0,94.6024,94.6814,94.5936,94.62,8460.0
2018-06-13 11:30:00,107.8,107.83,107.75,107.81,10611.0,94.62,94.6463,94.5761,94.6287,10611.0
2018-06-13 11:40:00,107.81,107.83,107.72,107.72,7169.0,94.6287,94.6463,94.5497,94.5497,7169.0
2018-06-13 11:50:00,107.74,107.79,107.55,107.55,9086.0,94.5673,94.6112,94.4005,94.4005,9086.0
2018-06-13 12:00:00,107.53,107.66,107.46,107.66,12054.0,94.383,94.4971,94.3215,94.4971,12054.0
2018-06-13 12:10:00,107.61,107.61,107.44,107.44,4648.0,94.4532,94.4532,94.304,94.304,4648.0
2018-06-13 12:20:00,107.42,107.42,107.27,107.3,6634.0,94.2864,94.2864,94.1548,94.1811,6634.0
2018-06-13 12:30:00,107.33,107.34,107.23,107.23,4990.0,94.2074,94.2162,94.1197,94.1197,4990.0
2018-06-13 12:40:00,107.21,107.31,107.18,107.29,12870.0,94.1021,94.1899,94.0758,94.1723,12870.0
2018-06-13 12:50:00,107.28,107.28,107.14,107.22,8661.0,94.1635,94.1635,94.0407,94.1109,8661.0
2018-06-13 13:00:00,107.18,107.26,107.13,107.21,8499.0,94.0758,94.146,94.0319,94.1021,8499.0
2018-06-13 13:10:00,107.22,107.24,107.17,107.18,3365.0,94.1109,94.1284,94.067,94.0758,3365.0
2018-06-13 13:20:00,107.2,107.25,107.19,107.22,3700.0,94.0933,94.1372,94.0845,94.1109,3700.0
2018-06-13 13:30:00,107.21,107.27,107.2,107.27,5583.0,94.1021,94.1548,94.0933,94.1548,5583.0
2018-06-13 13:40:00,107.27,107.27,107.19,107.24,6034.0,94.1548,94.1548,94.0845,94.1284,6034.0
2018-06-13 13:50:00,107.26,107.44,107.25,107.37,20226.0,94.146,94.304,94.1372,94.2425,20226.0
2018-06-13 14:00:00,107.36,107.36,107.13,107.13,46193.0,94.2338,94.2338,94.0319,94.0319,46193.0
2018-06-13 14:10:00,107.12,107.4,107.12,107.31,22517.0,94.0231,94.2689,94.0231,94.1899,22517.0
2018-06-13 14:20:00,107.29,107.32,107.09,107.1,45013.0,94.1723,94.1986,93.9968,94.0055,45013.0
2018-06-13 14:30:00,107.09,107.09,106.8,106.95,37187.0,93.9968,93.9968,93.7422,93.8739,37187.0
2018-06-13 14:40:00,106.97,107.12,106.83,106.94,11825.0,93.8914,94.0231,93.7686,93.8651,11825.0
2018-06-13 14:50:00,106.95,107.14,106.95,107.1,16388.0,93.8739,94.0407,93.8739,94.0055,16388.0
2018-06-13 15:00:00,107.15,107.31,107.15,107.23,14540.0,94.0494,94.1899,94.0494,94.1197,14540.0
2018-06-13 15:10:00,107.22,107.4,107.22,107.34,25458.0,94.1109,94.2689,94.1109,94.2162,25458.0
2018-06-13 15:20:00,107.37,107.38,107.18,107.21,26211.0,94.2425,94.2513,94.0758,94.1021,26211.0
2018-06-13 15:30:00,107.23,107.24,107.03,107.06,25743.0,94.1197,94.1284,93.9441,93.9704,25743.0
2018-06-13 15:40:00,107.07,107.15,107.02,107.08,32646.0,93.9792,94.0494,93.9353,93.988,32646.0
2018-06-13 15:50:00,107.08,107.13,107.01,107.09,115642.0,93.988,94.0319,93.9265,93.9968,115642.0
2018-06-14 09:30:00,106.92,107.18,106.82,107.11,19949.0,94.1263,94.3552,94.0383,94.2936,19949.0
2018-06-14 09:40:00,107.15,107.19,107.0,107.15,36765.0,94.3288,94.364,94.1968,94.3288,36765.0
2018-06-14 09:50:00,107.11,107.18,106.85,107.1,14946.0,94.2936,94.3552,94.0647,94.2848,14946.0
2018-06-14 10:00:00,107.11,107.3,107.02,107.16,9496.0,94.2936,94.4609,94.2144,94.3376,9496.0
2018-06-14 10:10:00,107.22,107.25,107.08,107.15,6442.0,94.3904,94.4169,94.2672,94.3288,6442.0
2018-06-14 10:20:00,107.2,107.32,107.13,107.28,4970.0,94.3728,94.4785,94.3112,94.4433,4970.0
2018-06-14 10:30:00,107.27,107.32,107.13,107.22,12432.0,94.4345,94.4785,94.3112,94.3904,12432.0
2018-06-14 10:40:00,107.22,107.4,107.19,107.24,24137.0,94.3904,94.5489,94.364,94.4081,24137.0
2018-06-14 10:50:00,107.21,107.28,107.13,107.16,22184.0,94.3816,94.4433,94.3112,94.3376,22184.0
2018-06-14 11:00:00,107.12,107.31,107.05,107.31,13315.0,94.3024,94.4697,94.2408,94.4697,13315.0
2018-06-14 11:10:00,107.29,107.36,107.23,107.31,11162.0,94.4521,94.5137,94.3992,94.4697,11162.0
2018-06-14 11:20:00,107.32,107.38,107.27,107.33,7749.0,94.4785,94.5313,94.4345,94.4873,7749.0
2018-06-14 11:30:00,107.33,107.56,107.33,107.56,19210.0,94.4873,94.6898,94.4873,94.6898,19210.0
2018-06-14 11:40:00,107.57,107.62,107.47,107.47,11392.0,94.6986,94.7426,94.6105,94.6105,11392.0
2018-06-14 11:50:00,107.41,107.5,107.4,107.49,8824.0,94.5577,94.6369,94.5489,94.6281,8824.0
2018-06-14 12:00:00,107.49,107.54,107.44,107.54,23992.0,94.6281,94.6722,94.5841,94.6722,23992.0
2018-06-14 12:10:00,107.54,107.61,107.5,107.6,15422.0,94.6722,94.7338,94.6369,94.725,15422.0
2018-06-14 12:20:00,107.6,107.72,107.54,107.71,20651.0,94.725,94.8306,94.6722,94.8218,20651.0
2018-06-14 12:30:00,107.7,107.72,107.62,107.66,15125.0,94.813,94.8306,94.7426,94.7778,15125.0
2018-06-14 12:40:00,107.66,107.66,107.48,107.5,20193.0,94.7778,94.7778,94.6193,94.6369,20193.0
2018-06-14 12:50:00,107.5,107.51,107.42,107.51,31404.0,94.6369,94.6457,94.5665,94.6457,31404.0
2018-06-14 13:00:00,107.52,107.74,107.52,107.68,15142.0,94.6545,94.8482,94.6545,94.7954,15142.0
2018-06-14 13:10:00,107.67,107.68,107.6,107.63,16808.0,94.7866,94.7954,94.725,94.7514,16808.0
2018-06-14 13:20:00,107.63,107.73,107.63,107.71,10813.0,94.7514,94.8394,94.7514,94.8218,10813.0
2018-06-14 13:30:00,107.72,107.77,107.68,107.71,13081.0,94.8306,94.8746,94.7954,94.8218,13081.0
2018-06-14 13:40:00,107.68,107.74,107.68,107.7,8268.0,94.7954,94.8482,94.7954,94.813,8268.0
2018-06-14 13:50:00,107.71,107.71,107.56,107.58,12617.0,94.8218,94.8218,94.6898,94.7074,12617.0
2018-06-14 14:00:00,107.58,107.62,107.51,107.51,20688.0,94.7074,94.7426,94.6457,94.6457,20688.0
2018-06-14 14:10:00,107.52,107.64,107.49,107.55,17770.0,94.6545,94.7602,94.6281,94.681,17770.0
2018-06-14 14:20:00,107.59,107.72,107.54,107.7,33459.0,94.7162,94.8306,94.6722,94.813,33459.0
2018-06-14 14:30:00,107.72,107.78,107.67,107.72,43870.0,94.8306,94.8834,94.7866,94.8306,43870.0
2018-06-14 14:40:00,107.72,107.81,107.69,107.81,22911.0,94.8306,94.9098,94.8042,94.9098,22911.0
2018-06-14 14:50:00,107.8,107.8,107.63,107.74,38452.0,94.901,94.901,94.7514,94.8482,38452.0
2018-06-14 15:00:00,107.73,107.8,107.63,107.68,41796.0,94.8394,94.901,94.7514,94.7954,41796.0
2018-06-14 15:10:00,107.67,107.74,107.6,107.62,16342.0,94.7866,94.8482,94.725,94.7426,16342.0
2018-06-14 15:20:00,107.61,107.69,107.59,107.68,18481.0,94.7338,94.8042,94.7162,94.7954,18481.0
2018-06-14 15:30:00,107.68,107.71,107.67,107.7,30474.0,94.7954,94.8218,94.7866,94.813,30474.0
2018-06-14 15:40:00,107.71,107.81,107.71,107.81,62631.0,94.8218,94.9098,94.8218,94.9098,62631.0
2018-06-14 15:50:00,107.81,107.81,107.69,107.73,196956.0,94.9098,94.9098,94.8042,94.8394,196956.0
2018-06-15 09:30:00,107.33,107.45,106.91,106.96,265749.0,94.4873,94.5929,94.1175,94.1616,265749.0
2018-06-15 09:40:00,106.93,106.93,106.56,106.91,22377.0,94.1351,94.1351,93.8094,94.1175,22377.0
2018-06-15 09:50:00,106.9,106.9,106.63,106.74,58493.0,94.1087,94.1087,93.871,93.9679,58493.0
2018-06-15 10:00:00,106.69,106.84,106.64,106.84,16053.0,93.9239,94.0559,93.8798,94.0559,16053.0
2018-06-15 10:10:00,106.82,107.03,106.8,106.94,33741.0,94.0383,94.2232,94.0207,94.1439,33741.0
2018-06-15 10:20:00,106.96,107.08,106.9,107.02,20091.0,94.1616,94.2672,94.1087,94.2144,20091.0
2018-06-15 10:30:00,107.01,107.03,106.83,106.91,34478.0,94.2056,94.2232,94.0471,94.1175,34478.0
2018-06-15 10:40:00,106.93,107.41,106.92,107.38,25582.0,94.1351,94.5577,94.1263,94.5313,25582.0
2018-06-15 10:50:00,107.36,107.43,107.18,107.18,19732.0,94.5137,94.5753,94.3552,94.3552,19732.0
2018-06-15 11:00:00,107.21,107.43,107.16,107.23,14663.0,94.3816,94.5753,94.3376,94.3992,14663.0
2018-06-15 11:10:00,107.24,107.35,107.14,107.16,14858.0,94.4081,94.5049,94.32,94.3376,14858.0
2018-06-15 11:20:00,107.16,107.29,107.12,107.12,16800.0,94.3376,94.4521,94.3024,94.3024,16800.0
2018-06-15 11:30:00,107.13,107.14,106.99,107.11,18389.0,94.3112,94.32,94.188,94.2936,18389.0
2018-06-15 11:40:00,107.11,107.22,107.08,107.16,14957.0,94.2936,94.3904,94.2672,94.3376,14957.0
2018-06-15 11:50:00,107.2,107.34,107.09,107.3,16040.0,94.3728,94.4961,94.276,94.4609,16040.0
2018-06-15 12:00:00,107.3,107.33,107.18,107.21,16122.0,94.4609,94.4873,94.3552,94.3816,16122.0
2018-06-15 12:10:00,107.22,107.26,107.12,107.21,17274.0,94.3904,94.4257,94.3024,94.3816,17274.0
2018-06-15 12:20:00,107.23,107.37,107.19,107.36,28343.0,94.3992,94.5225,94.364,94.5137,28343.0
2018-06-15 12:30:00,107.36,107.36,107.18,107.25,21400.0,94.5137,94.5137,94.3552,94.4169,21400.0
2018-06-15 12:40:00,107.25,107.26,107.14,107.18,15840.0,94.4169,94.4257,94.32,94.3552,15840.0
2018-06-15 12:50:00,107.19,107.27,107.18,107.25,7583.0,94.364,94.4345,94.3552,94.4169,7583.0
2018-06-15 13:00:00,107.22,107.24,107.14,107.16,9497.0,94.3904,94.4081,94.32,94.3376,9497.0
2018-06-15 13:10:00,107.18,107.18,107.1,107.1,9216.0,94.3552,94.3552,94.2848,94.2848,9216.0
2018-06-15 13:20:00,107.12,107.12,107.07,107.08,11850.0,94.3024,94.3024,94.2584,94.2672,11850.0
2018-06-15 13:30:00,107.09,107.11,107.04,107.06,10766.0,94.276,94.2936,94.232,94.2496,10766.0
2018-06-15 13:40:00,107.07,107.12,106.96,106.96,25020.0,94.2584,94.3024,94.1616,94.1616,25020.0
2018-06-15 13:50:00,106.98,107.0,106.87,106.88,11692.0,94.1792,94.1968,94.0823,94.0911,11692.0
2018-06-15 14:00:00,106.88,106.96,106.85,106.92,18495.0,94.0911,94.1616,94.0647,94.1263,18495.0
2018-06-15 14:10:00,106.92,106.93,106.87,106.92,43526.0,94.1263,94.1351,94.0823,94.1263,43526.0
2018-06-15 14:20:00,106.95,107.05,106.94,107.03,19717.0,94.1528,94.2408,94.1439,94.2232,19717.0
2018-06-15 14:30:00,107.01,107.06,106.95,106.97,12401.0,94.2056,94.2496,94.1528,94.1704,12401.0
2018-06-15 14:40:00,106.96,107.02,106.93,106.93,13454.0,94.1616,94.2144,94.1351,94.1351,13454.0
2018-06-15 14:50:00,106.94,106.98,106.92,106.92,12564.0,94.1439,94.1792,94.1263,94.1263,12564.0
2018-06-15 15:00:00,106.92,106.99,106.91,106.95,13776.0,94.1263,94.188,94.1175,94.1528,13776.0
2018-06-15 15:10:00,106.94,106.95,106.87,106.88,9222.0,94.1439,94.1528,94.0823,94.0911,9222.0
2018-06-15 15:20:00,106.88,106.99,106.87,106.98,12522.0,94.0911,94.188,94.0823,94.1792,12522.0
2018-06-15 15:30:00,106.99,107.04,106.95,107.04,21773.0,94.188,94.232,94.1528,94.232,21773.0
2018-06-15 15:40:00,107.04,107.27,106.98,107.27,62107.0,94.232,94.4345,94.1792,94.4345,62107.0
2018-06-15 15:50:00,107.27,107.46,107.07,107.44,303555.0,94.4345,94.6017,94.2584,94.5841,303555.0
2018-06-18 09:30:00,106.74,106.86,106.14,106.3,21624.0,93.9679,94.0735,93.4397,93.5805,21624.0
2018-06-18 09:40:00,106.25,106.55,106.22,106.53,9867.0,93.5365,93.8006,93.5101,93.783,9867.0
2018-06-18 09:50:00,106.53,106.67,106.48,106.6,10744.0,93.783,93.9063,93.739,93.8446,10744.0
2018-06-18 10:00:00,106.55,106.57,106.4,106.4,15071.0,93.8006,93.8182,93.6686,93.6686,15071.0
2018-06-18 10:10:00,106.41,106.74,106.37,106.63,10728.0,93.6774,93.9679,93.6422,93.871,10728.0
2018-06-18 10:20:00,106.65,106.83,106.65,106.78,19847.0,93.8886,94.0471,93.8886,94.0031,19847.0
2018-06-18 10:30:00,106.76,106.82,106.69,106.8,14886.0,93.9855,94.0383,93.9239,94.0207,14886.0
2018-06-18 10:40:00,106.81,106.92,106.81,106.9,11747.0,94.0295,94.1263,94.0295,94.1087,11747.0
2018-06-18 10:50:00,106.89,106.94,106.82,106.82,13042.0,94.0999,94.1439,94.0383,94.0383,13042.0
2018-06-18 11:00:00,106.89,106.96,106.85,106.93,11903.0,94.0999,94.1616,94.0647,94.1351,11903.0
2018-06-18 11:10:00,106.97,106.97,106.88,106.92,9552.0,94.1704,94.1704,94.0911,94.1263,9552.0
2018-06-18 11:20:00,106.91,106.94,106.81,106.88,24614.0,94.1175,94.1439,94.0295,94.0911,24614.0
2018-06-18 11:30:00,106.88,106.91,106.68,106.78,18403.0,94.0911,94.1175,93.9151,94.0031,18403.0
2018-06-18 11:40:00,106.77,106.82,106.74,106.79,11977.0,93.9943,94.0383,93.9679,94.0119,11977.0
2018-06-18 11:50:00,106.81,106.83,106.72,106.76,6755.0,94.0295,94.0471,93.9503,93.9855,6755.0
2018-06-18 12:00:00,106.75,106.93,106.74,106.93,12834.0,93.9767,94.1351,93.9679,94.1351,12834.0
2018-06-18 12:10:00,106.9,106.96,106.85,106.88,6829.0,94.1087,94.1616,94.0647,94.0911,6829.0
2018-06-18 12:20:00,106.88,106.89,106.78,106.78,8089.0,94.0911,94.0999,94.0031,94.0031,8089.0
2018-06-18 12:30:00,106.82,106.85,106.79,106.82,6044.0,94.0383,94.0647,94.0119,94.0383,6044.0
2018-06-18 12:40:00,106.85,106.9,106.83,106.89,16838.0,94.0647,94.1087,94.0471,94.0999,16838.0
2018-06-18 12:50:00,106.91,106.93,106.82,106.89,15859.0,94.1175,94.1351,94.0383,94.0999,15859.0
2018-06-18 13:00:00,106.89,107.02,106.89,107.02,6205.0,94.0999,94.2144,94.0999,94.2144,6205.0
2018-06-18 13:10:00,107.02,107.02,106.91,106.91,15279.0,94.2144,94.2144,94.1175,94.1175,15279.0
2018-06-18 13:20:00,106.93,107.01,106.93,106.98,8089.0,94.1351,94.2056,94.1351,94.1792,8089.0
2018-06-18 13:30:00,106.97,107.03,106.95,106.97,7756.0,94.1704,94.2232,94.1528,94.1704,7756.0
2018-06-18 13:40:00,106.97,107.02,106.94,106.99,5299.0,94.1704,94.2144,94.1439,94.188,5299.0
2018-06-18 13:50:00,106.99,106.99,106.92,106.95,11031.0,94.188,94.188,94.1263,94.1528,11031.0
2018-06-18 14:00:00,106.96,107.0,106.89,106.99,7888.0,94.1616,94.1968,94.0999,94.188,7888.0
2018-06-18 14:10:00,106.98,107.05,106.95,107.05,7390.0,94.1792,94.2408,94.1528,94.2408,7390.0
2018-06-18 14:20:00,107.06,107.21,107.0,107.06,56528.0,94.2496,94.3816,94.1968,94.2496,56528.0
2018-06-18 14:30:00,107.06,107.27,107.05,107.26,29180.0,94.2496,94.4345,94.2408,94.4257,29180.0
2018-06-18 14:40:00,107.24,107.35,107.2,107.22,9614.0,94.4081,94.5049,94.3728,94.3904,9614.0
2018-06-18 14:50:00,107.21,107.21,107.1,107.12,6904.0,94.3816,94.3816,94.2848,94.3024,6904.0
2018-06-18 15:00:00,107.12,107.13,107.09,107.13,7202.0,94.3024,94.3112,94.276,94.3112,7202.0
2018-06-18 15:10:00,107.12,107.14,107.09,107.11,6556.0,94.3024,94.32,94.276,94.2936,6556.0
2018-06-18 15:20:00,107.11,107.19,107.11,107.15,13468.0,94.2936,94.364,94.2936,94.3288,13468.0
2018-06-18 15:30:00,107.16,107.21,107.15,107.15,15035.0,94.3376,94.3816,94.3288,94.3288,15035.0
2018-06-18 15:40:00,107.15,107.32,107.08,107.32,28800.0,94.3288,94.4785,94.2672,94.4785,28800.0
2018-06-18 15:50:00,107.31,107.31,107.19,107.25,86776.0,94.4697,94.4697,94.364,94.4169,86776.0
2018-06-19 09:30:00,106.45,106.74,106.41,106.73,32423.0,93.7126,93.9679,93.6774,93.9591,32423.0
2018-06-19 09:40:00,106.68,106.84,106.58,106.7,14797.0,93.9151,94.0559,93.827,93.9327,14797.0
2018-06-19 09:50:00,106.63,106.63,106.37,106.41,5700.0,93.871,93.871,93.6422,93.6774,5700.0
2018-06-19 10:00:00,106.42,106.42,106.21,106.28,9713.0,93.6862,93.6862,93.5013,93.5629,9713.0
2018-06-19 10:10:00,106.31,106.42,106.17,106.33,7074.0,93.5893,93.6862,93.4661,93.6069,7074.0
2018-06-19 10:20:00,106.31,106.31,106.18,106.22,7964.0,93.5893,93.5893,93.4749,93.5101,7964.0
2018-06-19 10:30:00,106.22,106.34,106.22,106.25,10977.0,93.5101,93.6157,93.5101,93.5365,10977.0
2018-06-19 10:40:00,106.26,106.66,106.19,106.58,11931.0,93.5453,93.8975,93.4837,93.827,11931.0
2018-06-19 10:50:00,106.6,106.69,106.36,106.44,36070.0,93.8446,93.9239,93.6333,93.7038,36070.0
2018-06-19 11:00:00,106.44,106.44,106.14,106.15,37600.0,93.7038,93.7038,93.4397,93.4485,37600.0
2018-06-19 11:10:00,106.19,106.51,106.19,106.48,14120.0,93.4837,93.7654,93.4837,93.739,14120.0
2018-06-19 11:20:00,106.5,106.61,106.49,106.53,10798.0,93.7566,93.8534,93.7478,93.783,10798.0
2018-06-19 11:30:00,106.55,106.57,106.41,106.51,15916.0,93.8006,93.8182,93.6774,93.7654,15916.0
2018-06-19 11:40:00,106.51,106.74,106.5,106.74,27700.0,93.7654,93.9679,93.7566,93.9679,27700.0
2018-06-19 11:50:00,106.71,106.82,106.69,106.71,15134.0,93.9415,94.0383,93.9239,93.9415,15134.0
2018-06-19 12:00:00,106.7,106.79,106.57,106.77,22272.0,93.9327,94.0119,93.8182,93.9943,22272.0
2018-06-19 12:10:00,106.79,106.8,106.68,106.76,14437.0,94.0119,94.0207,93.9151,93.9855,14437.0
2018-06-19 12:20:00,106.75,106.78,106.71,106.73,17670.0,93.9767,94.0031,93.9415,93.9591,17670.0
2018-06-19 12:30:00,106.73,106.81,106.72,106.73,19234.0,93.9591,94.0295,93.9503,93.9591,19234.0
2018-06-19 12:40:00,106.71,106.79,106.67,106.73,17485.0,93.9415,94.0119,93.9063,93.9591,17485.0
2018-06-19 12:50:00,106.73,106.78,106.7,106.77,33270.0,93.9591,94.0031,93.9327,93.9943,33270.0
2018-06-19 13:00:00,106.79,106.88,106.76,106.81,8852.0,94.0119,94.0911,93.9855,94.0295,8852.0
2018-06-19 13:10:00,106.79,106.85,106.76,106.82,10161.0,94.0119,94.0647,93.9855,94.0383,10161.0
2018-06-19 13:20:00,106.79,106.82,106.71,106.73,12614.0,94.0119,94.0383,93.9415,93.9591,12614.0
2018-06-19 13:30:00,106.73,106.84,106.67,106.84,35644.0,93.9591,94.0559,93.9063,94.0559,35644.0
2018-06-19 13:40:00,106.85,106.94,106.81,106.94,9336.0,94.0647,94.1439,94.0295,94.1439,9336.0
2018-06-19 13:50:00,106.94,107.0,106.9,106.95,10465.0,94.1439,94.1968,94.1087,94.1528,10465.0
2018-06-19 14:00:00,106.97,107.09,106.95,107.07,7637.0,94.1704,94.276,94.1528,94.2584,7637.0
2018-06-19 14:10:00,107.05,107.09,106.99,107.03,20263.0,94.2408,94.276,94.188,94.2232,20263.0
2018-06-19 14:20:00,107.03,107.16,107.03,107.09,18812.0,94.2232,94.3376,94.2232,94.276,18812.0
2018-06-19 14:30:00,107.1,107.18,107.06,107.14,16936.0,94.2848,94.3552,94.2496,94.32,16936.0
2018-06-19 14:40:00,107.14,107.14,107.06,107.11,23685.0,94.32,94.32,94.2496,94.2936,23685.0
2018-06-19 14:50:00,107.12,107.3,107.11,107.26,24729.0,94.3024,94.4609,94.2936,94.4257,24729.0
2018-06-19 15:00:00,107.26,107.29,107.2,107.23,19740.0,94.4257,94.4521,94.3728,94.3992,19740.0
2018-06-19 15:10:00,107.23,107.33,107.11,107.11,20390.0,94.3992,94.4873,94.2936,94.2936,20390.0
2018-06-19 15:20:00,107.13,107.13,107.02,107.05,27657.0,94.3112,94.3112,94.2144,94.2408,27657.0
2018-06-19 15:30:00,107.05,107.09,107.01,107.05,33538.0,94.2408,94.276,94.2056,94.2408,33538.0
2018-06-19 15:40:00,107.05,107.13,107.0,107.12,53677.0,94.2408,94.3112,94.1968,94.3024,53677.0
2018-06-19 15:50:00,107.13,107.46,107.12,107.37,175177.0,94.3112,94.6017,94.3024,94.5225,175177.0
2018-06-20 09:30:00,107.6,107.64,107.27,107.39,25286.0,94.725,94.7602,94.4345,94.5401,25286.0
2018-06-20 09:40:00,107.38,107.52,107.25,107.3,9100.0,94.5313,94.6545,94.4169,94.4609,9100.0
2018-06-20 09:50:00,107.29,107.64,107.26,107.55,14756.0,94.4521,94.7602,94.4257,94.681,14756.0
2018-06-20 10:00:00,107.54,107.79,107.54,107.64,18854.0,94.6722,94.8922,94.6722,94.7602,18854.0
2018-06-20 10:10:00,107.61,107.68,107.44,107.49,10840.0,94.7338,94.7954,94.5841,94.6281,10840.0
2018-06-20 10:20:00,107.48,107.5,106.86,106.91,34012.0,94.6193,94.6369,94.0735,94.1175,34012.0
2018-06-20 10:30:00,106.88,107.33,106.82,107.31,26434.0,94.0911,94.4873,94.0383,94.4697,26434.0
2018-06-20 10:40:00,107.33,107.38,107.25,107.31,12157.0,94.4873,94.5313,94.4169,94.4697,12157.0
2018-06-20 10:50:00,107.31,107.44,107.3,107.44,8756.0,94.4697,94.5841,94.4609,94.5841,8756.0
2018-06-20 11:00:00,107.44,107.44,107.19,107.24,13501.0,94.5841,94.5841,94.364,94.4081,13501.0
2018-06-20 11:10:00,107.28,107.33,107.06,107.09,13792.0,94.4433,94.4873,94.2496,94.276,13792.0
2018-06-20 11:20:00,107.08,107.24,107.05,107.15,11882.0,94.2672,94.4081,94.2408,94.3288,11882.0
2018-06-20 11:30:00,107.14,107.14,106.96,107.02,15206.0,94.32,94.32,94.1616,94.2144,15206.0
2018-06-20 11:40:00,107.01,107.2,106.95,107.2,14460.0,94.2056,94.3728,94.1528,94.3728,14460.0
2018-06-20 11:50:00,107.22,107.26,107.14,107.24,8818.0,94.3904,94.4257,94.32,94.4081,8818.0
2018-06-20 12:00:00,107.29,107.29,107.2,107.24,8156.0,94.4521,94.4521,94.3728,94.4081,8156.0
2018-06-20 12:10:00,107.21,107.28,107.15,107.24,6644.0,94.3816,94.4433,94.3288,94.4081,6644.0
2018-06-20 12:20:00,107.23,107.25,107.16,107.18,14659.0,94.3992,94.4169,94.3376,94.3552,14659.0
2018-06-20 12:30:00,107.19,107.25,107.16,107.25,9522.0,94.364,94.4169,94.3376,94.4169,9522.0
2018-06-20 12:40:00,107.23,107.4,107.21,107.38,19166.0,94.3992,94.5489,94.3816,94.5313,19166.0
2018-06-20 12:50:00,107.4,107.4,107.22,107.25,11969.0,94.5489,94.5489,94.3904,94.4169,11969.0
2018-06-20 13:00:00,107.25,107.25,107.17,107.18,4604.0,94.4169,94.4169,94.3464,94.3552,4604.0
2018-06-20 13:10:00,107.16,107.19,107.14,107.16,5700.0,94.3376,94.364,94.32,94.3376,5700.0
2018-06-20 13:20:00,107.14,107.24,107.08,107.09,11026.0,94.32,94.4081,94.2672,94.276,11026.0
2018-06-20 13:30:00,107.1,107.19,107.1,107.17,10899.0,94.2848,94.364,94.2848,94.3464,10899.0
2018-06-20 13:40:00,107.19,107.27,107.16,107.22,9807.0,94.364,94.4345,94.3376,94.3904,9807.0
2018-06-20 13:50:00,107.22,107.31,107.2,107.3,7253.0,94.3904,94.4697,94.3728,94.4609,7253.0
2018-06-20 14:00:00,107.29,107.31,107.18,107.27,10528.0,94.4521,94.4697,94.3552,94.4345,10528.0
2018-06-20 14:10:00,107.28,107.38,107.25,107.35,28471.0,94.4433,94.5313,94.4169,94.5049,28471.0
2018-06-20 14:20:00,107.35,107.4,107.33,107.34,10782.0,94.5049,94.5489,94.4873,94.4961,10782.0
2018-06-20 14:30:00,107.33,107.35,107.27,107.31,13212.0,94.4873,94.5049,94.4345,94.4697,13212.0
2018-06-20 14:40:00,107.3,107.32,107.12,107.12,11514.0,94.4609,94.4785,94.3024,94.3024,11514.0
2018-06-20 14:50:00,107.13,107.13,106.99,107.02,36099.0,94.3112,94.3112,94.188,94.2144,36099.0
2018-06-20 15:00:00,107.02,107.07,106.96,107.06,10951.0,94.2144,94.2584,94.1616,94.2496,10951.0
2018-06-20 15:10:00,107.07,107.17,107.06,107.15,7846.0,94.2584,94.3464,94.2496,94.3288,7846.0
2018-06-20 15:20:00,107.15,107.21,107.14,107.16,16600.0,94.3288,94.3816,94.32,94.3376,16600.0
2018-06-20 15:30:00,107.15,107.16,107.0,107.0,15488.0,94.3288,94.3376,94.1968,94.1968,15488.0
2018-06-20 15:40:00,107.01,107.02,106.88,106.98,30247.0,94.2056,94.2144,94.0911,94.1792,30247.0
2018-06-20 15:50:00,106.98,107.06,106.91,107.01,87711.0,94.1792,94.2496,94.1175,94.2056,87711.0
2018-06-21 09:30:00,107.16,107.32,107.05,107.19,19021.0,94.3376,94.4785,94.2408,94.364,19021.0
2018-06-21 09:40:00,107.18,107.45,107.15,107.33,17297.0,94.3552,94.5929,94.3288,94.4873,17297.0
2018-06-21 09:50:00,107.33,107.39,107.17,107.32,16611.0,94.4873,94.5401,94.3464,94.4785,16611.0
2018-06-21 10:00:00,107.28,107.39,107.2,107.28,27422.0,94.4433,94.5401,94.3728,94.4433,27422.0
2018-06-21 10:10:00,107.29,107.33,107.08,107.1,34152.0,94.4521,94.4873,94.2672,94.2848,34152.0
2018-06-21 10:20:00,107.11,107.15,106.99,107.15,29813.0,94.2936,94.3288,94.188,94.3288,29813.0
2018-06-21 10:30:00,107.22,107.33,107.08,107.11,17795.0,94.3904,94.4873,94.2672,94.2936,17795.0
2018-06-21 10:40:00,107.11,107.27,107.04,107.26,33186.0,94.2936,94.4345,94.232,94.4257,33186.0
2018-06-21 10:50:00,107.22,107.47,107.19,107.47,10514.0,94.3904,94.6105,94.364,94.6105,10514.0
2018-06-21 11:00:00,107.47,107.53,107.34,107.52,14553.0,94.6105,94.6634,94.4961,94.6545,14553.0
2018-06-21 11:10:00,107.55,107.6,107.48,107.59,9387.0,94.681,94.725,94.6193,94.7162,9387.0
2018-06-21 11:20:00,107.6,107.72,107.57,107.66,12785.0,94.725,94.8306,94.6986,94.7778,12785.0
2018-06-21 11:30:00,107.69,107.82,107.69,107.78,14730.0,94.8042,94.9187,94.8042,94.8834,14730.0
2018-06-21 11:40:00,107.79,107.9,107.76,107.86,9571.0,94.8922,94.9891,94.8658,94.9539,9571.0
2018-06-21 11:50:00,107.87,107.89,107.71,107.74,15408.0,94.9627,94.9803,94.8218,94.8482,15408.0
2018-06-21 12:00:00,107.71,107.75,107.61,107.63,56547.0,94.8218,94.857,94.7338,94.7514,56547.0
2018-06-21 12:10:00,107.63,107.67,107.62,107.65,10011.0,94.7514,94.7866,94.7426,94.769,10011.0
2018-06-21 12:20:00,107.64,107.66,107.48,107.51,9979.0,94.7602,94.7778,94.6193,94.6457,9979.0
2018-06-21 12:30:00,107.52,107.57,107.49,107.51,20850.0,94.6545,94.6986,94.6281,94.6457,20850.0
2018-06-21 12:40:00,107.51,107.54,107.44,107.47,20138.0,94.6457,94.6722,94.5841,94.6105,20138.0
2018-06-21 12:50:00,107.46,107.48,107.36,107.36,18598.0,94.6017,94.6193,94.5137,94.5137,18598.0
2018-06-21 13:00:00,107.34,107.37,107.31,107.37,26809.0,94.4961,94.5225,94.4697,94.5225,26809.0
2018-06-21 13:10:00,107.38,107.41,107.36,107.39,3405.0,94.5313,94.5577,94.5137,94.5401,3405.0
2018-06-21 13:20:00,107.38,107.53,107.37,107.45,4726.0,94.5313,94.6634,94.5225,94.5929,4726.0
2018-06-21 13:30:00,107.44,107.48,107.37,107.44,6931.0,94.5841,94.6193,94.5225,94.5841,6931.0
2018-06-21 13:40:00,107.42,107.48,107.37,107.44,6312.0,94.5665,94.6193,94.5225,94.5841,6312.0
2018-06-21 13:50:00,107.42,107.49,107.37,107.49,10643.0,94.5665,94.6281,94.5225,94.6281,10643.0
2018-06-21 14:00:00,107.49,107.61,107.48,107.57,6640.0,94.6281,94.7338,94.6193,94.6986,6640.0
2018-06-21 14:10:00,107.57,107.67,107.57,107.63,9309.0,94.6986,94.7866,94.6986,94.7514,9309.0
2018-06-21 14:20:00,107.59,107.62,107.46,107.46,14051.0,94.7162,94.7426,94.6017,94.6017,14051.0
2018-06-21 14:30:00,107.49,107.59,107.47,107.54,10758.0,94.6281,94.7162,94.6105,94.6722,10758.0
2018-06-21 14:40:00,107.54,107.59,107.49,107.59,11928.0,94.6722,94.7162,94.6281,94.7162,11928.0
2018-06-21 14:50:00,107.55,107.59,107.46,107.46,8619.0,94.681,94.7162,94.6017,94.6017,8619.0
2018-06-21 15:00:00,107.45,107.51,107.41,107.49,11501.0,94.5929,94.6457,94.5577,94.6281,11501.0
2018-06-21 15:10:00,107.49,107.49,107.35,107.4,14032.0,94.6281,94.6281,94.5049,94.5489,14032.0
2018-06-21 15:20:00,107.37,107.46,107.23,107.4,30093.0,94.5225,94.6017,94.3992,94.5489,30093.0
2018-06-21 15:30:00,107.4,107.4,107.13,107.19,27156.0,94.5489,94.5489,94.3112,94.364,27156.0
2018-06-21 15:40:00,107.18,107.22,107.07,107.17,79384.0,94.3552,94.3904,94.2584,94.3464,79384.0
2018-06-21 15:50:00,107.16,107.39,107.12,107.37,79346.0,94.3376,94.5401,94.3024,94.5225,79346.0
2018-06-22 09:30:00,107.58,107.59,106.94,107.09,18430.0,94.7074,94.7162,94.1439,94.276,18430.0
2018-06-22 09:40:00,107.06,107.09,106.87,107.03,13752.0,94.2496,94.276,94.0823,94.2232,13752.0
2018-06-22 09:50:00,107.13,107.38,107.13,107.23,13196.0,94.3112,94.5313,94.3112,94.3992,13196.0
2018-06-22 10:00:00,107.24,107.46,107.23,107.39,5881.0,94.4081,94.6017,94.3992,94.5401,5881.0
2018-06-22 10:10:00,107.34,107.6,107.34,107.45,6831.0,94.4961,94.725,94.4961,94.5929,6831.0
2018-06-22 10:20:00,107.4,107.41,107.04,107.08,6444.0,94.5489,94.5577,94.232,94.2672,6444.0
2018-06-22 10:30:00,107.11,107.17,107.07,107.14,3626.0,94.2936,94.3464,94.2584,94.32,3626.0
2018-06-22 10:40:00,107.16,107.26,107.1,107.13,3260.0,94.3376,94.4257,94.2848,94.3112,3260.0
2018-06-22 10:50:00,107.13,107.23,107.12,107.19,6902.0,94.3112,94.3992,94.3024,94.364,6902.0
2018-06-22 11:00:00,107.16,107.28,107.11,107.23,6923.0,94.3376,94.4433,94.2936,94.3992,6923.0
2018-06-22 11:10:00,107.24,107.25,107.13,107.18,4598.0,94.4081,94.4169,94.3112,94.3552,4598.0
2018-06-22 11:20:00,107.19,107.29,107.18,107.29,23646.0,94.364,94.4521,94.3552,94.4521,23646.0
2018-06-22 11:30:00,107.31,107.44,107.27,107.43,7582.0,94.4697,94.5841,94.4345,94.5753,7582.0
2018-06-22 11:40:00,107.42,107.55,107.4,107.53,9257.0,94.5665,94.681,94.5489,94.6634,9257.0
2018-06-22 11:50:00,107.56,107.58,107.37,107.43,11242.0,94.6898,94.7074,94.5225,94.5753,11242.0
2018-06-22 12:00:00,107.42,107.42,107.33,107.39,5497.0,94.5665,94.5665,94.4873,94.5401,5497.0
2018-06-22 12:10:00,107.4,107.43,107.33,107.33,8710.0,94.5489,94.5753,94.4873,94.4873,8710.0
2018-06-22 12:20:00,107.32,107.44,107.32,107.43,11798.0,94.4785,94.5841,94.4785,94.5753,11798.0
2018-06-22 12:30:00,107.43,107.5,107.41,107.44,8124.0,94.5753,94.6369,94.5577,94.5841,8124.0
2018-06-22 12:40:00,107.42,107.57,107.42,107.57,6203.0,94.5665,94.6986,94.5665,94.6986,6203.0
2018-06-22 12:50:00,107.55,107.58,107.46,107.5,4518.0,94.681,94.7074,94.6017,94.6369,4518.0
2018-06-22 13:00:00,107.47,107.54,107.47,107.54,4085.0,94.6105,94.6722,94.6105,94.6722,4085.0
2018-06-22 13:10:00,107.53,107.59,107.5,107.5,4911.0,94.6634,94.7162,94.6369,94.6369,4911.0
2018-06-22 13:20:00,107.5,107.65,107.5,107.65,8826.0,94.6369,94.769,94.6369,94.769,8826.0
2018-06-22 13:30:00,107.62,107.65,107.58,107.65,6162.0,94.7426,94.769,94.7074,94.769,6162.0
2018-06-22 13:40:00,107.63,107.67,107.59,107.6,6079.0,94.7514,94.7866,94.7162,94.725,6079.0
2018-06-22 13:50:00,107.61,107.69,107.6,107.63,6781.0,94.7338,94.8042,94.725,94.7514,6781.0
2018-06-22 14:00:00,107.61,107.61,107.52,107.54,8776.0,94.7338,94.7338,94.6545,94.6722,8776.0
2018-06-22 14:10:00,107.54,107.61,107.54,107.61,8183.0,94.6722,94.7338,94.6722,94.7338,8183.0
2018-06-22 14:20:00,107.59,107.62,107.53,107.54,5661.0,94.7162,94.7426,94.6634,94.6722,5661.0
2018-06-22 14:30:00,107.57,107.68,107.54,107.68,29635.0,94.6986,94.7954,94.6722,94.7954,29635.0
2018-06-22 14:40:00,107.67,107.84,107.65,107.84,11201.0,94.7866,94.9363,94.769,94.9363,11201.0
2018-06-22 14:50:00,107.87,107.91,107.81,107.82,7016.0,94.9627,94.9979,94.9098,94.9187,7016.0
2018-06-22 15:00:00,107.82,107.85,107.72,107.85,12473.0,94.9187,94.9451,94.8306,94.9451,12473.0
2018-06-22 15:10:00,107.82,107.95,107.82,107.86,16065.0,94.9187,95.0331,94.9187,94.9539,16065.0
2018-06-22 15:20:00,107.85,108.0,107.85,107.99,34841.0,94.9451,95.0771,94.9451,95.0683,34841.0
2018-06-22 15:30:00,107.99,108.0,107.94,107.94,30598.0,95.0683,95.0771,95.0243,95.0243,30598.0
2018-06-22 15:40:00,107.94,107.95,107.83,107.84,43616.0,95.0243,95.0331,94.9275,94.9363,43616.0
2018-06-22 15:50:00,107.85,107.87,107.56,107.63,161549.0,94.9451,94.9627,94.6898,94.7514,161549.0
2018-06-25 09:30:00,107.27,107.48,106.92,107.01,14814.0,94.4345,94.6193,94.1263,94.2056,14814.0
2018-06-25 09:40:00,106.95,107.37,106.87,106.93,39200.0,94.1528,94.5225,94.0823,94.1351,39200.0
2018-06-25 09:50:00,106.92,107.2,106.84,107.07,17085.0,94.1263,94.3728,94.0559,94.2584,17085.0
2018-06-25 10:00:00,107.1,107.16,106.78,106.86,17176.0,94.2848,94.3376,94.0031,94.0735,17176.0
2018-06-25 10:10:00,106.91,106.99,106.84,106.84,19647.0,94.1175,94.188,94.0559,94.0559,19647.0
2018-06-25 10:20:00,106.83,107.15,106.82,107.15,24900.0,94.0471,94.3288,94.0383,94.3288,24900.0
2018-06-25 10:30:00,107.11,107.27,107.03,107.17,13819.0,94.2936,94.4345,94.2232,94.3464,13819.0
2018-06-25 10:40:00,107.19,107.48,107.16,107.48,9869.0,94.364,94.6193,94.3376,94.6193,9869.0
2018-06-25 10:50:00,107.46,107.49,107.12,107.18,12393.0,94.6017,94.6281,94.3024,94.3552,12393.0
2018-06-25 11:00:00,107.17,107.23,107.09,107.16,30112.0,94.3464,94.3992,94.276,94.3376,30112.0
2018-06-25 11:10:00,107.14,107.28,107.07,107.07,53606.0,94.32,94.4433,94.2584,94.2584,53606.0
2018-06-25 11:20:00,107.04,107.05,106.86,106.86,16179.0,94.232,94.2408,94.0735,94.0735,16179.0
2018-06-25 11:30:00,106.86,106.86,106.71,106.73,20143.0,94.0735,94.0735,93.9415,93.9591,20143.0
2018-06-25 11:40:00,106.71,107.04,106.7,106.96,27487.0,93.9415,94.232,93.9327,94.1616,27487.0
2018-06-25 11:50:00,106.95,106.96,106.79,106.79,8619.0,94.1528,94.1616,94.0119,94.0119,8619.0
2018-06-25 12:00:00,106.8,106.81,106.39,106.42,32992.0,94.0207,94.0295,93.6598,93.6862,32992.0
2018-06-25 12:10:00,106.42,106.48,106.22,106.43,26691.0,93.6862,93.739,93.5101,93.695,26691.0
2018-06-25 12:20:00,106.41,106.57,106.4,106.54,15463.0,93.6774,93.8182,93.6686,93.7918,15463.0
2018-06-25 12:30:00,106.54,106.65,106.48,106.51,42702.0,93.7918,93.8886,93.739,93.7654,42702.0
2018-06-25 12:40:00,106.53,106.68,106.51,106.51,15425.0,93.783,93.9151,93.7654,93.7654,15425.0
2018-06-25 12:50:00,106.48,106.68,106.43,106.68,9590.0,93.739,93.9151,93.695,93.9151,9590.0
2018-06-25 13:00:00,106.69,106.69,106.49,106.55,10803.0,93.9239,93.9239,93.7478,93.8006,10803.0
2018-06-25 13:10:00,106.54,106.54,106.35,106.41,24762.0,93.7918,93.7918,93.6245,93.6774,24762.0
2018-06-25 13:20:00,106.39,106.59,106.39,106.51,13869.0,93.6598,93.8358,93.6598,93.7654,13869.0
2018-06-25 13:30:00,106.49,106.67,106.49,106.66,14038.0,93.7478,93.9063,93.7478,93.8975,14038.0
2018-06-25 13:40:00,106.67,106.76,106.62,106.66,10852.0,93.9063,93.9855,93.8622,93.8975,10852.0
2018-06-25 13:50:00,106.63,106.77,106.58,106.63,21507.0,93.871,93.9943,93.827,93.871,21507.0
2018-06-25 14:00:00,106.62,106.7,106.54,106.54,15962.0,93.8622,93.9327,93.7918,93.7918,15962.0
2018-06-25 14:10:00,106.48,106.53,106.47,106.47,22681.0,93.739,93.783,93.7302,93.7302,22681.0
2018-06-25 14:20:00,106.47,106.53,106.46,106.51,19507.0,93.7302,93.783,93.7214,93.7654,19507.0
2018-06-25 14:30:00,106.5,106.5,106.31,106.32,20793.0,93.7566,93.7566,93.5893,93.5981,20793.0
2018-06-25 14:40:00,106.31,106.36,106.29,106.29,22900.0,93.5893,93.6333,93.5717,93.5717,22900.0
2018-06-25 14:50:00,106.27,106.28,106.14,106.26,43383.0,93.5541,93.5629,93.4397,93.5453,43383.0
2018-06-25 15:00:00,106.24,106.25,106.2,106.21,21391.0,93.5277,93.5365,93.4925,93.5013,21391.0
2018-06-25 15:10:00,106.2,106.35,106.06,106.26,47940.0,93.4925,93.6245,93.3692,93.5453,47940.0
2018-06-25 15:20:00,106.23,106.24,106.15,106.19,35074.0,93.5189,93.5277,93.4485,93.4837,35074.0
2018-06-25 15:30:00,106.18,106.66,106.06,106.63,44609.0,93.4749,93.8975,93.3692,93.871,44609.0
2018-06-25 15:40:00,106.63,106.81,106.38,106.42,97135.0,93.871,94.0295,93.651,93.6862,97135.0
2018-06-25 15:50:00,106.41,106.66,106.36,106.56,131813.0,93.6774,93.8975,93.6333,93.8094,131813.0
2018-06-26 09:30:00,106.53,106.7,106.43,106.57,25647.0,93.783,93.9327,93.695,93.8182,25647.0
2018-06-26 09:40:00,106.61,107.05,106.61,106.88,6363.0,93.8534,94.2408,93.8534,94.0911,6363.0
2018-06-26 09:50:00,106.8,106.9,106.65,106.78,10621.0,94.0207,94.1087,93.8886,94.0031,10621.0
2018-06-26 10:00:00,106.81,106.91,106.72,106.72,8663.0,94.0295,94.1175,93.9503,93.9503,8663.0
2018-06-26 10:10:00,106.71,106.92,106.68,106.84,16453.0,93.9415,94.1263,93.9151,94.0559,16453.0
2018-06-26 10:20:00,106.78,106.93,106.58,106.59,25802.0,94.0031,94.1351,93.827,93.8358,25802.0
2018-06-26 10:30:00,106.58,106.64,106.47,106.57,31919.0,93.827,93.8798,93.7302,93.8182,31919.0
2018-06-26 10:40:00,106.56,106.56,106.36,106.49,13845.0,93.8094,93.8094,93.6333,93.7478,13845.0
2018-06-26 10:50:00,106.51,106.6,106.4,106.41,55366.0,93.7654,93.8446,93.6686,93.6774,55366.0
2018-06-26 11:00:00,106.39,106.46,106.31,106.37,100432.0,93.6598,93.7214,93.5893,93.6422,100432.0
2018-06-26 11:10:00,106.41,106.51,106.41,106.45,20440.0,93.6774,93.7654,93.6774,93.7126,20440.0
2018-06-26 11:20:00,106.47,106.49,106.17,106.2,15716.0,93.7302,93.7478,93.4661,93.4925,15716.0
2018-06-26 11:30:00,106.19,106.34,106.19,106.32,23353.0,93.4837,93.6157,93.4837,93.5981,23353.0
2018-06-26 11:40:00,106.31,106.33,106.13,106.19,8318.0,93.5893,93.6069,93.4309,93.4837,8318.0
2018-06-26 11:50:00,106.19,106.24,106.15,106.24,28767.0,93.4837,93.5277,93.4485,93.5277,28767.0
2018-06-26 12:00:00,106.22,106.41,106.22,106.33,51717.0,93.5101,93.6774,93.5101,93.6069,51717.0
2018-06-26 12:10:00,106.3,106.34,106.11,106.18,11799.0,93.5805,93.6157,93.4133,93.4749,11799.0
2018-06-26 12:20:00,106.2,106.35,106.2,106.26,10767.0,93.4925,93.6245,93.4925,93.5453,10767.0
2018-06-26 12:30:00,106.26,106.37,106.26,106.36,9166.0,93.5453,93.6422,93.5453,93.6333,9166.0
2018-06-26 12:40:00,106.36,106.43,106.23,106.3,22741.0,93.6333,93.695,93.5189,93.5805,22741.0
2018-06-26 12:50:00,106.31,106.61,106.3,106.57,17126.0,93.5893,93.8534,93.5805,93.8182,17126.0
2018-06-26 13:00:00,106.55,106.72,106.55,106.71,10384.0,93.8006,93.9503,93.8006,93.9415,10384.0
2018-06-26 13:10:00,106.7,106.71,106.63,106.69,20304.0,93.9327,93.9415,93.871,93.9239,20304.0
2018-06-26 13:20:00,106.69,106.7,106.43,106.54,25248.0,93.9239,93.9327,93.695,93.7918,25248.0
2018-06-26 13:30:00,106.54,106.67,106.52,106.66,29491.0,93.7918,93.9063,93.7742,93.8975,29491.0
2018-06-26 13:40:00,106.64,106.64,106.59,106.61,30786.0,93.8798,93.8798,93.8358,93.8534,30786.0
2018-06-26 13:50:00,106.61,106.64,106.59,106.61,33534.0,93.8534,93.8798,93.8358,93.8534,33534.0
2018-06-26 14:00:00,106.62,106.66,106.47,106.49,17444.0,93.8622,93.8975,93.7302,93.7478,17444.0
2018-06-26 14:10:00,106.49,106.57,106.47,106.56,23029.0,93.7478,93.8182,93.7302,93.8094,23029.0
2018-06-26 14:20:00,106.53,106.55,106.48,106.52,22141.0,93.783,93.8006,93.739,93.7742,22141.0
2018-06-26 14:30:00,106.51,106.6,106.48,106.56,18352.0,93.7654,93.8446,93.739,93.8094,18352.0
2018-06-26 14:40:00,106.55,106.59,106.45,106.47,20146.0,93.8006,93.8358,93.7126,93.7302,20146.0
2018-06-26 14:50:00,106.46,106.5,106.38,106.41,20257.0,93.7214,93.7566,93.651,93.6774,20257.0
2018-06-26 15:00:00,106.39,106.39,106.3,106.32,21561.0,93.6598,93.6598,93.5805,93.5981,21561.0
2018-06-26 15:10:00,106.32,106.35,106.29,106.3,25966.0,93.5981,93.6245,93.5717,93.5805,25966.0
2018-06-26 15:20:00,106.29,106.3,106.13,106.14,54621.0,93.5717,93.5805,93.4309,93.4397,54621.0
2018-06-26 15:30:00,106.14,106.33,106.13,106.31,45157.0,93.4397,93.6069,93.4309,93.5893,45157.0
2018-06-26 15:40:00,106.32,106.34,106.13,106.14,78903.0,93.5981,93.6157,93.4309,93.4397,78903.0
2018-06-26 15:50:00,106.12,106.19,106.06,106.11,156869.0,93.4221,93.4837,93.3692,93.4133,156869.0
2018-06-27 09:30:00,106.46,106.6,106.22,106.56,36856.0,93.7214,93.8446,93.5101,93.8094,36856.0
2018-06-27 09:40:00,106.55,106.57,106.23,106.26,12405.0,93.8006,93.8182,93.5189,93.5453,12405.0
2018-06-27 09:50:00,106.28,106.36,106.14,106.19,13618.0,93.5629,93.6333,93.4397,93.4837,13618.0
2018-06-27 10:00:00,106.13,106.3,106.02,106.3,18127.0,93.4309,93.5805,93.334,93.5805,18127.0
2018-06-27 10:10:00,106.37,106.49,106.27,106.4,16409.0,93.6422,93.7478,93.5541,93.6686,16409.0
2018-06-27 10:20:00,106.39,106.5,106.38,106.39,13989.0,93.6598,93.7566,93.651,93.6598,13989.0
2018-06-27 10:30:00,106.38,106.51,106.36,106.51,27304.0,93.651,93.7654,93.6333,93.7654,27304.0
2018-06-27 10:40:00,106.52,106.53,106.32,106.33,20339.0,93.7742,93.783,93.5981,93.6069,20339.0
2018-06-27 10:50:00,106.34,106.36,106.19,106.23,21828.0,93.6157,93.6333,93.4837,93.5189,21828.0
2018-06-27 11:00:00,106.22,106.33,106.02,106.1,20919.0,93.5101,93.6069,93.334,93.4045,20919.0
2018-06-27 11:10:00,106.12,106.14,105.97,106.12,15235.0,93.4221,93.4397,93.29,93.4221,15235.0
2018-06-27 11:20:00,106.08,106.08,105.86,105.87,101024.0,93.3869,93.3869,93.1932,93.202,101024.0
2018-06-27 11:30:00,105.87,105.97,105.79,105.94,13375.0,93.202,93.29,93.1316,93.2636,13375.0
2018-06-27 11:40:00,105.93,106.16,105.86,106.12,19948.0,93.2548,93.4573,93.1932,93.4221,19948.0
2018-06-27 11:50:00,106.1,106.14,106.04,106.1,8477.0,93.4045,93.4397,93.3516,93.4045,8477.0
2018-06-27 12:00:00,106.06,106.24,106.04,106.2,6841.0,93.3692,93.5277,93.3516,93.4925,6841.0
2018-06-27 12:10:00,106.2,106.2,106.11,106.17,5700.0,93.4925,93.4925,93.4133,93.4661,5700.0
2018-06-27 12:20:00,106.16,106.16,106.06,106.06,8575.0,93.4573,93.4573,93.3692,93.3692,8575.0
2018-06-27 12:30:00,106.05,106.05,105.91,105.91,32550.0,93.3604,93.3604,93.2372,93.2372,32550.0
2018-06-27 12:40:00,105.89,105.89,105.69,105.76,12698.0,93.2196,93.2196,93.0435,93.1051,12698.0
2018-06-27 12:50:00,105.81,105.81,105.67,105.69,8829.0,93.1492,93.1492,93.0259,93.0435,8829.0
2018-06-27 13:00:00,105.66,105.77,105.49,105.53,15885.0,93.0171,93.1139,92.8675,92.9027,15885.0
2018-06-27 13:10:00,105.51,105.55,105.22,105.22,27998.0,92.8851,92.9203,92.6298,92.6298,27998.0
2018-06-27 13:20:00,105.23,105.28,105.21,105.23,14838.0,92.6386,92.6826,92.621,92.6386,14838.0
2018-06-27 13:30:00,105.2,105.32,105.17,105.25,8043.0,92.6122,92.7178,92.5857,92.6562,8043.0
2018-06-27 13:40:00,105.25,105.32,105.08,105.1,15425.0,92.6562,92.7178,92.5065,92.5241,15425.0
2018-06-27 13:50:00,105.08,105.16,104.96,105.12,18623.0,92.5065,92.5769,92.4009,92.5417,18623.0
2018-06-27 14:00:00,105.15,105.27,104.99,105.0,23731.0,92.5681,92.6738,92.4273,92.4361,23731.0
2018-06-27 14:10:00,105.03,105.2,104.96,105.17,34610.0,92.4625,92.6122,92.4009,92.5857,34610.0
2018-06-27 14:20:00,105.2,105.27,105.13,105.13,9926.0,92.6122,92.6738,92.5505,92.5505,9926.0
2018-06-27 14:30:00,105.1,105.26,105.06,105.25,17490.0,92.5241,92.665,92.4889,92.6562,17490.0
2018-06-27 14:40:00,105.24,105.27,105.14,105.17,21848.0,92.6474,92.6738,92.5593,92.5857,21848.0
2018-06-27 14:50:00,105.16,105.21,104.99,105.02,25466.0,92.5769,92.621,92.4273,92.4537,25466.0
2018-06-27 15:00:00,105.02,105.14,104.98,105.02,25106.0,92.4537,92.5593,92.4185,92.4537,25106.0
2018-06-27 15:10:00,105.01,105.06,104.8,104.99,29523.0,92.4449,92.4889,92.26,92.4273,29523.0
2018-06-27 15:20:00,105.0,105.2,104.96,105.14,21614.0,92.4361,92.6122,92.4009,92.5593,21614.0
2018-06-27 15:30:00,105.1,105.19,105.08,105.11,20313.0,92.5241,92.6033,92.5065,92.5329,20313.0
2018-06-27 15:40:00,105.12,105.25,104.91,104.91,36197.0,92.5417,92.6562,92.3569,92.3569,36197.0
2018-06-27 15:50:00,104.91,105.1,104.84,104.86,209459.0,92.3569,92.5241,92.2952,92.3128,209459.0
2018-06-28 09:30:00,104.76,106.68,104.76,106.29,42733.0,92.2248,93.9151,92.2248,93.5717,42733.0
2018-06-28 09:40:00,106.14,106.34,105.62,105.65,17611.0,93.4397,93.6157,92.9819,93.0083,17611.0
2018-06-28 09:50:00,105.63,106.0,105.63,105.79,15997.0,92.9907,93.3164,92.9907,93.1316,15997.0
2018-06-28 10:00:00,105.72,105.84,105.55,105.67,34838.0,93.0699,93.1756,92.9203,93.0259,34838.0
2018-06-28 10:10:00,105.64,105.9,105.49,105.69,73302.0,92.9995,93.2284,92.8675,93.0435,73302.0
2018-06-28 10:20:00,105.67,105.75,105.42,105.55,15311.0,93.0259,93.0963,92.8058,92.9203,15311.0
2018-06-28 10:30:00,105.62,105.62,105.25,105.44,26142.0,92.9819,92.9819,92.6562,92.8234,26142.0
2018-06-28 10:40:00,105.43,105.73,105.38,105.72,32077.0,92.8146,93.0787,92.7706,93.0699,32077.0
2018-06-28 10:50:00,105.68,106.02,105.63,105.95,40242.0,93.0347,93.334,92.9907,93.2724,40242.0
2018-06-28 11:00:00,105.95,106.0,105.82,105.85,43167.0,93.2724,93.3164,93.158,93.1844,43167.0
2018-06-28 11:10:00,105.91,105.91,105.69,105.8,48963.0,93.2372,93.2372,93.0435,93.1404,48963.0
2018-06-28 11:20:00,105.78,106.14,105.64,105.98,43296.0,93.1228,93.4397,92.9995,93.2988,43296.0
2018-06-28 11:30:00,105.92,106.01,105.8,105.88,38371.0,93.246,93.3252,93.1404,93.2108,38371.0
2018-06-28 11:40:00,105.89,105.89,105.49,105.62,13239.0,93.2196,93.2196,92.8675,92.9819,13239.0
2018-06-28 11:50:00,105.64,105.76,105.61,105.73,21114.0,92.9995,93.1051,92.9731,93.0787,21114.0
2018-06-28 12:00:00,105.74,105.77,105.41,105.45,29189.0,93.0875,93.1139,92.797,92.8322,29189.0
2018-06-28 12:10:00,105.45,105.51,105.38,105.42,15070.0,92.8322,92.8851,92.7706,92.8058,15070.0
2018-06-28 12:20:00,105.44,105.45,105.15,105.24,14113.0,92.8234,92.8322,92.5681,92.6474,14113.0
2018-06-28 12:30:00,105.25,105.28,105.12,105.22,8743.0,92.6562,92.6826,92.5417,92.6298,8743.0
2018-06-28 12:40:00,105.2,105.23,105.05,105.13,9634.0,92.6122,92.6386,92.4801,92.5505,9634.0
2018-06-28 12:50:00,105.15,105.36,105.14,105.31,8675.0,92.5681,92.753,92.5593,92.709,8675.0
2018-06-28 13:00:00,105.28,105.33,105.19,105.22,30538.0,92.6826,92.7266,92.6033,92.6298,30538.0
2018-06-28 13:10:00,105.24,105.43,105.24,105.33,36822.0,92.6474,92.8146,92.6474,92.7266,36822.0
2018-06-28 13:20:00,105.35,105.42,105.34,105.35,7374.0,92.7442,92.8058,92.7354,92.7442,7374.0
2018-06-28 13:30:00,105.39,105.45,105.33,105.34,9615.0,92.7794,92.8322,92.7266,92.7354,9615.0
2018-06-28 13:40:00,105.36,105.43,105.32,105.32,18016.0,92.753,92.8146,92.7178,92.7178,18016.0
2018-06-28 13:50:00,105.34,105.48,105.34,105.48,5675.0,92.7354,92.8586,92.7354,92.8586,5675.0
2018-06-28 14:00:00,105.45,105.48,105.4,105.4,19801.0,92.8322,92.8586,92.7882,92.7882,19801.0
2018-06-28 14:10:00,105.41,105.41,105.32,105.4,14859.0,92.797,92.797,92.7178,92.7882,14859.0
2018-06-28 14:20:00,105.41,105.57,105.4,105.55,26386.0,92.797,92.9379,92.7882,92.9203,26386.0
2018-06-28 14:30:00,105.63,105.67,105.55,105.55,9711.0,92.9907,93.0259,92.9203,92.9203,9711.0
2018-06-28 14:40:00,105.56,105.68,105.55,105.63,6235.0,92.9291,93.0347,92.9203,92.9907,6235.0
2018-06-28 14:50:00,105.63,105.83,105.62,105.83,9149.0,92.9907,93.1668,92.9819,93.1668,9149.0
2018-06-28 15:00:00,105.82,105.83,105.67,105.78,14505.0,93.158,93.1668,93.0259,93.1228,14505.0
2018-06-28 15:10:00,105.79,105.99,105.76,105.91,37943.0,93.1316,93.3076,93.1051,93.2372,37943.0
2018-06-28 15:20:00,105.91,105.94,105.72,105.73,33758.0,93.2372,93.2636,93.0699,93.0787,33758.0
2018-06-28 15:30:00,105.74,105.76,105.6,105.6,24264.0,93.0875,93.1051,92.9643,92.9643,24264.0
2018-06-28 15:40:00,105.61,105.64,105.55,105.63,53064.0,92.9731,92.9995,92.9203,92.9907,53064.0
2018-06-28 15:50:00,105.64,105.73,105.54,105.7,138410.0,92.9995,93.0787,92.9115,93.0523,138410.0
2018-06-29 09:30:00,105.9,106.62,105.8,106.21,104424.0,93.2284,93.8622,93.1404,93.5013,104424.0
2018-06-29 09:40:00,106.21,106.51,106.19,106.19,43615.0,93.5013,93.7654,93.4837,93.4837,43615.0
2018-06-29 09:50:00,106.22,106.65,106.09,106.58,29279.0,93.5101,93.8886,93.3957,93.827,29279.0
2018-06-29 10:00:00,106.52,106.6,106.33,106.44,24352.0,93.7742,93.8446,93.6069,93.7038,24352.0
2018-06-29 10:10:00,106.44,106.46,106.2,106.46,12997.0,93.7038,93.7214,93.4925,93.7214,12997.0
2018-06-29 10:20:00,106.49,106.53,106.4,106.41,12557.0,93.7478,93.783,93.6686,93.6774,12557.0
2018-06-29 10:30:00,106.41,106.75,106.38,106.73,66038.0,93.6774,93.9767,93.651,93.9591,66038.0
2018-06-29 10:40:00,106.74,106.8,106.68,106.71,22222.0,93.9679,94.0207,93.9151,93.9415,22222.0
2018-06-29 10:50:00,106.69,106.78,106.61,106.62,18020.0,93.9239,94.0031,93.8534,93.8622,18020.0
2018-06-29 11:00:00,106.62,106.69,106.42,106.47,30079.0,93.8622,93.9239,93.6862,93.7302,30079.0
2018-06-29 11:10:00,106.48,106.69,106.47,106.65,19273.0,93.739,93.9239,93.7302,93.8886,19273.0
2018-06-29 11:20:00,106.65,106.75,106.58,106.58,19921.0,93.8886,93.9767,93.827,93.827,19921.0
2018-06-29 11:30:00,106.57,106.6,106.32,106.32,54375.0,93.8182,93.8446,93.5981,93.5981,54375.0
2018-06-29 11:40:00,106.32,106.45,106.3,106.31,15100.0,93.5981,93.7126,93.5805,93.5893,15100.0
2018-06-29 11:50:00,106.32,106.41,106.29,106.38,8796.0,93.5981,93.6774,93.5717,93.651,8796.0
2018-06-29 12:00:00,106.38,106.56,106.37,106.56,43355.0,93.651,93.8094,93.6422,93.8094,43355.0
2018-06-29 12:10:00,106.57,106.66,106.57,106.62,4882.0,93.8182,93.8975,93.8182,93.8622,4882.0
2018-06-29 12:20:00,106.61,106.66,106.6,106.63,4637.0,93.8534,93.8975,93.8446,93.871,4637.0
2018-06-29 12:30:00,106.62,106.62,106.41,106.41,10703.0,93.8622,93.8622,93.6774,93.6774,10703.0
2018-06-29 12:40:00,106.43,106.48,106.41,106.42,10844.0,93.695,93.739,93.6774,93.6862,10844.0
2018-06-29 12:50:00,106.42,106.47,106.35,106.37,22094.0,93.6862,93.7302,93.6245,93.6422,22094.0
2018-06-29 13:00:00,106.36,106.51,106.34,106.51,6435.0,93.6333,93.7654,93.6157,93.7654,6435.0
2018-06-29 13:10:00,106.49,106.58,106.49,106.57,5898.0,93.7478,93.827,93.7478,93.8182,5898.0
2018-06-29 13:20:00,106.57,106.58,106.51,106.55,8683.0,93.8182,93.827,93.7654,93.8006,8683.0
2018-06-29 13:30:00,106.54,106.54,106.45,106.49,10609.0,93.7918,93.7918,93.7126,93.7478,10609.0
2018-06-29 13:40:00,106.5,106.61,106.5,106.6,8720.0,93.7566,93.8534,93.7566,93.8446,8720.0
2018-06-29 13:50:00,106.59,106.61,106.53,106.54,8014.0,93.8358,93.8534,93.783,93.7918,8014.0
2018-06-29 14:00:00,106.54,106.58,106.45,106.48,15906.0,93.7918,93.827,93.7126,93.739,15906.0
2018-06-29 14:10:00,106.51,106.58,106.41,106.44,65932.0,93.7654,93.827,93.6774,93.7038,65932.0
2018-06-29 14:20:00,106.43,106.43,106.38,106.42,11015.0,93.695,93.695,93.651,93.6862,11015.0
2018-06-29 14:30:00,106.42,106.44,106.31,106.33,31866.0,93.6862,93.7038,93.5893,93.6069,31866.0
2018-06-29 14:40:00,106.33,106.48,106.29,106.47,16149.0,93.6069,93.739,93.5717,93.7302,16149.0
2018-06-29 14:50:00,106.46,106.51,106.44,106.51,19560.0,93.7214,93.7654,93.7038,93.7654,19560.0
2018-06-29 15:00:00,106.52,106.57,106.48,106.48,14669.0,93.7742,93.8182,93.739,93.739,14669.0
2018-06-29 15:10:00,106.49,106.49,106.41,106.44,18086.0,93.7478,93.7478,93.6774,93.7038,18086.0
2018-06-29 15:20:00,106.42,106.53,106.38,106.44,73085.0,93.6862,93.783,93.651,93.7038,73085.0
2018-06-29 15:30:00,106.43,106.43,106.29,106.3,39430.0,93.695,93.695,93.5717,93.5805,39430.0
2018-06-29 15:40:00,106.3,106.36,106.2,106.22,41012.0,93.5805,93.6333,93.4925,93.5101,41012.0
2018-06-29 15:50:00,106.2,106.24,105.99,106.04,143953.0,93.4925,93.5277,93.3076,93.3516,143953.0
2018-07-02 09:30:00,105.21,105.89,105.16,105.89,30912.0,92.621,93.2196,92.5769,93.2196,30912.0
2018-07-02 09:40:00,105.93,105.93,105.63,105.69,29229.0,93.2548,93.2548,92.9907,93.0435,29229.0
2018-07-02 09:50:00,105.64,105.69,105.53,105.67,106521.0,92.9995,93.0435,92.9027,93.0259,106521.0
2018-07-02 10:00:00,105.63,105.91,105.62,105.79,28916.0,92.9907,93.2372,92.9819,93.1316,28916.0
2018-07-02 10:10:00,105.8,105.8,105.46,105.56,29695.0,93.1404,93.1404,92.841,92.9291,29695.0
2018-07-02 10:20:00,105.55,105.67,105.48,105.65,28562.0,92.9203,93.0259,92.8586,93.0083,28562.0
2018-07-02 10:30:00,105.68,105.7,105.49,105.65,33950.0,93.0347,93.0523,92.8675,93.0083,33950.0
2018-07-02 10:40:00,105.66,105.69,105.5,105.56,42764.0,93.0171,93.0435,92.8763,92.9291,42764.0
2018-07-02 10:50:00,105.56,105.57,105.47,105.57,28454.0,92.9291,92.9379,92.8498,92.9379,28454.0
2018-07-02 11:00:00,105.58,105.74,105.58,105.66,39128.0,92.9467,93.0875,92.9467,93.0171,39128.0
2018-07-02 11:10:00,105.66,105.68,105.5,105.53,17756.0,93.0171,93.0347,92.8763,92.9027,17756.0
2018-07-02 11:20:00,105.53,105.56,105.47,105.5,31374.0,92.9027,92.9291,92.8498,92.8763,31374.0
2018-07-02 11:30:00,105.48,105.61,105.45,105.59,23416.0,92.8586,92.9731,92.8322,92.9555,23416.0
2018-07-02 11:40:00,105.59,105.64,105.52,105.64,21013.0,92.9555,92.9995,92.8939,92.9995,21013.0
2018-07-02 11:50:00,105.63,105.7,105.52,105.53,36881.0,92.9907,93.0523,92.8939,92.9027,36881.0
2018-07-02 12:00:00,105.51,105.52,105.43,105.52,14591.0,92.8851,92.8939,92.8146,92.8939,14591.0
2018-07-02 12:10:00,105.52,105.55,105.49,105.54,17961.0,92.8939,92.9203,92.8675,92.9115,17961.0
2018-07-02 12:20:00,105.57,105.71,105.57,105.69,14354.0,92.9379,93.0611,92.9379,93.0435,14354.0
2018-07-02 12:30:00,105.69,105.73,105.66,105.67,15111.0,93.0435,93.0787,93.0171,93.0259,15111.0
2018-07-02 12:40:00,105.66,105.78,105.66,105.75,18382.0,93.0171,93.1228,93.0171,93.0963,18382.0
2018-07-02 12:50:00,105.73,105.75,105.57,105.57,19145.0,93.0787,93.0963,92.9379,92.9379,19145.0
2018-07-02 13:00:00,105.58,105.61,105.48,105.51,18144.0,92.9467,92.9731,92.8586,92.8851,18144.0
2018-07-02 13:10:00,105.51,105.7,105.51,105.69,14478.0,92.8851,93.0523,92.8851,93.0435,14478.0
2018-07-02 13:20:00,105.69,105.7,105.47,105.47,18901.0,93.0435,93.0523,92.8498,92.8498,18901.0
2018-07-02 13:30:00,105.49,105.74,105.49,105.73,17607.0,92.8675,93.0875,92.8675,93.0787,17607.0
2018-07-02 13:40:00,105.73,105.99,105.72,105.94,21979.0,93.0787,93.3076,93.0699,93.2636,21979.0
2018-07-02 13:50:00,105.94,106.0,105.91,105.98,20171.0,93.2636,93.3164,93.2372,93.2988,20171.0
2018-07-02 14:00:00,105.98,106.12,105.94,106.04,26628.0,93.2988,93.4221,93.2636,93.3516,26628.0
2018-07-02 14:10:00,106.07,106.25,106.03,106.25,19395.0,93.3781,93.5365,93.3428,93.5365,19395.0
2018-07-02 14:20:00,106.25,106.39,106.23,106.39,18640.0,93.5365,93.6598,93.5189,93.6598,18640.0
2018-07-02 14:30:00,106.4,106.45,106.27,106.27,12759.0,93.6686,93.7126,93.5541,93.5541,12759.0
2018-07-02 14:40:00,106.27,106.27,106.18,106.22,12322.0,93.5541,93.5541,93.4749,93.5101,12322.0
2018-07-02 14:50:00,106.23,106.25,106.17,106.2,14506.0,93.5189,93.5365,93.4661,93.4925,14506.0
2018-07-02 15:00:00,106.2,106.25,106.19,106.22,14737.0,93.4925,93.5365,93.4837,93.5101,14737.0
2018-07-02 15:10:00,106.23,106.27,106.16,106.24,34877.0,93.5189,93.5541,93.4573,93.5277,34877.0
2018-07-02 15:20:00,106.24,106.47,106.22,106.42,43595.0,93.5277,93.7302,93.5101,93.6862,43595.0
2018-07-02 15:30:00,106.42,106.57,106.37,106.57,33256.0,93.6862,93.8182,93.6422,93.8182,33256.0
2018-07-02 15:40:00,106.57,106.64,106.4,106.59,62761.0,93.8182,93.8798,93.6686,93.8358,62761.0
2018-07-02 15:50:00,106.59,106.7,106.51,106.68,86236.0,93.8358,93.9327,93.7654,93.9151,86236.0
2018-07-03 09:30:00,107.06,107.16,106.54,106.54,34371.0,94.2496,94.3376,93.7918,93.7918,34371.0
2018-07-03 09:40:00,106.51,106.87,106.51,106.81,18097.0,93.7654,94.0823,93.7654,94.0295,18097.0
2018-07-03 09:50:00,106.82,107.18,106.68,107.18,41888.0,94.0383,94.3552,93.9151,94.3552,41888.0
2018-07-03 10:00:00,107.23,107.41,107.23,107.27,50543.0,94.3992,94.5577,94.3992,94.4345,50543.0
2018-07-03 10:10:00,107.29,107.31,107.04,107.16,29063.0,94.4521,94.4697,94.232,94.3376,29063.0
2018-07-03 10:20:00,107.14,107.29,107.06,107.24,45392.0,94.32,94.4521,94.2496,94.4081,45392.0
2018-07-03 10:30:00,107.23,107.23,107.08,107.19,37757.0,94.3992,94.3992,94.2672,94.364,37757.0
2018-07-03 10:40:00,107.23,107.31,107.1,107.11,30944.0,94.3992,94.4697,94.2848,94.2936,30944.0
2018-07-03 10:50:00,107.09,107.15,107.0,107.02,26626.0,94.276,94.3288,94.1968,94.2144,26626.0
2018-07-03 11:00:00,107.05,107.05,106.89,106.9,11640.0,94.2408,94.2408,94.0999,94.1087,11640.0
2018-07-03 11:10:00,106.9,106.94,106.82,106.84,17815.0,94.1087,94.1439,94.0383,94.0559,17815.0
2018-07-03 11:20:00,106.83,106.94,106.69,106.93,24697.0,94.0471,94.1439,93.9239,94.1351,24697.0
2018-07-03 11:30:00,106.93,107.15,106.93,107.09,23647.0,94.1351,94.3288,94.1351,94.276,23647.0
2018-07-03 11:40:00,107.11,107.12,106.99,107.0,13184.0,94.2936,94.3024,94.188,94.1968,13184.0
2018-07-03 11:50:00,107.04,107.07,106.85,107.07,12576.0,94.232,94.2584,94.0647,94.2584,12576.0
2018-07-03 12:00:00,107.12,107.12,106.92,106.93,26798.0,94.3024,94.3024,94.1263,94.1351,26798.0
2018-07-03 12:10:00,106.93,107.03,106.8,107.03,22666.0,94.1351,94.2232,94.0207,94.2232,22666.0
2018-07-03 12:20:00,107.0,107.12,106.95,107.0,23447.0,94.1968,94.3024,94.1528,94.1968,23447.0
2018-07-03 12:30:00,107.01,107.02,106.9,106.91,19281.0,94.2056,94.2144,94.1087,94.1175,19281.0
2018-07-03 12:40:00,106.9,107.01,106.83,106.86,55550.0,94.1087,94.2056,94.0471,94.0735,55550.0
2018-07-03 12:50:00,106.86,106.86,106.46,106.64,86142.0,94.0735,94.0735,93.7214,93.8798,86142.0
2018-07-05 09:30:00,106.5,106.91,106.46,106.62,55180.0,93.7566,94.1175,93.7214,93.8622,55180.0
2018-07-05 09:40:00,106.64,106.72,106.32,106.34,46754.0,93.8798,93.9503,93.5981,93.6157,46754.0
2018-07-05 09:50:00,106.34,106.57,106.32,106.5,21307.0,93.6157,93.8182,93.5981,93.7566,21307.0
2018-07-05 10:00:00,106.54,106.82,106.45,106.7,23342.0,93.7918,94.0383,93.7126,93.9327,23342.0
2018-07-05 10:10:00,106.71,106.72,106.48,106.56,23586.0,93.9415,93.9503,93.739,93.8094,23586.0
2018-07-05 10:20:00,106.56,106.74,106.48,106.73,27323.0,93.8094,93.9679,93.739,93.9591,27323.0
2018-07-05 10:30:00,106.73,106.75,106.41,106.54,26566.0,93.9591,93.9767,93.6774,93.7918,26566.0
2018-07-05 10:40:00,106.52,106.7,106.52,106.66,30219.0,93.7742,93.9327,93.7742,93.8975,30219.0
2018-07-05 10:50:00,106.65,106.8,106.6,106.8,22540.0,93.8886,94.0207,93.8446,94.0207,22540.0
2018-07-05 11:00:00,106.79,106.95,106.75,106.95,27214.0,94.0119,94.1528,93.9767,94.1528,27214.0
2018-07-05 11:10:00,106.94,106.95,106.82,106.9,19001.0,94.1439,94.1528,94.0383,94.1087,19001.0
2018-07-05 11:20:00,106.92,107.08,106.92,107.07,21509.0,94.1263,94.2672,94.1263,94.2584,21509.0
2018-07-05 11:30:00,107.06,107.08,106.9,107.05,18924.0,94.2496,94.2672,94.1087,94.2408,18924.0
2018-07-05 11:40:00,107.05,107.28,107.01,107.14,20215.0,94.2408,94.4433,94.2056,94.32,20215.0
2018-07-05 11:50:00,107.14,107.17,106.98,107.08,20356.0,94.32,94.3464,94.1792,94.2672,20356.0
2018-07-05 12:00:00,107.08,107.26,107.07,107.24,11706.0,94.2672,94.4257,94.2584,94.4081,11706.0
2018-07-05 12:10:00,107.23,107.3,107.08,107.1,23598.0,94.3992,94.4609,94.2672,94.2848,23598.0
2018-07-05 12:20:00,107.1,107.14,107.01,107.07,18749.0,94.2848,94.32,94.2056,94.2584,18749.0
2018-07-05 12:30:00,107.07,107.11,107.06,107.1,19515.0,94.2584,94.2936,94.2496,94.2848,19515.0
2018-07-05 12:40:00,107.11,107.16,107.0,107.0,18215.0,94.2936,94.3376,94.1968,94.1968,18215.0
2018-07-05 12:50:00,107.0,107.03,106.92,107.01,21234.0,94.1968,94.2232,94.1263,94.2056,21234.0
2018-07-05 13:00:00,107.01,107.12,107.01,107.08,14950.0,94.2056,94.3024,94.2056,94.2672,14950.0
2018-07-05 13:10:00,107.08,107.14,107.07,107.1,23000.0,94.2672,94.32,94.2584,94.2848,23000.0
2018-07-05 13:20:00,107.1,107.12,107.04,107.09,26232.0,94.2848,94.3024,94.232,94.276,26232.0
2018-07-05 13:30:00,107.09,107.26,107.09,107.25,17612.0,94.276,94.4257,94.276,94.4169,17612.0
2018-07-05 13:40:00,107.23,107.28,107.21,107.28,7110.0,94.3992,94.4433,94.3816,94.4433,7110.0
2018-07-05 13:50:00,107.28,107.28,107.2,107.26,15914.0,94.4433,94.4433,94.3728,94.4257,15914.0
2018-07-05 14:00:00,107.27,107.71,107.18,107.22,30723.0,94.4345,94.8218,94.3552,94.3904,30723.0
2018-07-05 14:10:00,107.22,107.22,107.05,107.1,28856.0,94.3904,94.3904,94.2408,94.2848,28856.0
2018-07-05 14:20:00,107.09,107.15,107.03,107.15,33748.0,94.276,94.3288,94.2232,94.3288,33748.0
2018-07-05 14:30:00,107.15,107.34,107.15,107.32,18242.0,94.3288,94.4961,94.3288,94.4785,18242.0
2018-07-05 14:40:00,107.32,107.41,107.28,107.37,14978.0,94.4785,94.5577,94.4433,94.5225,14978.0
2018-07-05 14:50:00,107.37,107.39,107.34,107.35,22918.0,94.5225,94.5401,94.4961,94.5049,22918.0
2018-07-05 15:00:00,107.35,107.44,107.3,107.38,37346.0,94.5049,94.5841,94.4609,94.5313,37346.0
2018-07-05 15:10:00,107.38,107.51,107.36,107.51,23807.0,94.5313,94.6457,94.5137,94.6457,23807.0
2018-07-05 15:20:00,107.52,107.52,107.33,107.48,44998.0,94.6545,94.6545,94.4873,94.6193,44998.0
2018-07-05 15:30:00,107.46,107.51,107.39,107.48,40083.0,94.6017,94.6457,94.5401,94.6193,40083.0
2018-07-05 15:40:00,107.48,107.61,107.47,107.47,52216.0,94.6193,94.7338,94.6105,94.6105,52216.0
2018-07-05 15:50:00,107.46,107.61,107.46,107.56,73680.0,94.6017,94.7338,94.6017,94.6898,73680.0
2018-07-06 09:30:00,107.51,107.57,107.13,107.49,17367.0,94.6457,94.6986,94.3112,94.6281,17367.0
2018-07-06 09:40:00,107.54,107.65,107.33,107.62,26245.0,94.6722,94.769,94.4873,94.7426,26245.0
2018-07-06 09:50:00,107.62,107.62,107.41,107.49,23197.0,94.7426,94.7426,94.5577,94.6281,23197.0
2018-07-06 10:00:00,107.44,107.79,107.44,107.79,17699.0,94.5841,94.8922,94.5841,94.8922,17699.0
2018-07-06 10:10:00,107.8,107.97,107.73,107.74,17701.0,94.901,95.0507,94.8394,94.8482,17701.0
2018-07-06 10:20:00,107.74,107.91,107.7,107.89,11286.0,94.8482,94.9979,94.813,94.9803,11286.0
2018-07-06 10:30:00,107.89,108.05,107.85,108.03,24693.0,94.9803,95.1211,94.9451,95.1035,24693.0
2018-07-06 10:40:00,108.01,108.18,107.86,107.98,27812.0,95.0859,95.2356,94.9539,95.0595,27812.0
2018-07-06 10:50:00,107.98,108.26,107.98,108.23,14386.0,95.0595,95.306,95.0595,95.2796,14386.0
2018-07-06 11:00:00,108.23,108.46,108.23,108.44,18465.0,95.2796,95.4821,95.2796,95.4645,18465.0
2018-07-06 11:10:00,108.45,108.59,108.24,108.44,32800.0,95.4733,95.5965,95.2884,95.4645,32800.0
2018-07-06 11:20:00,108.45,108.61,108.36,108.59,21964.0,95.4733,95.6141,95.394,95.5965,21964.0
2018-07-06 11:30:00,108.58,108.6,108.36,108.52,20926.0,95.5877,95.6053,95.394,95.5349,20926.0
2018-07-06 11:40:00,108.53,108.61,108.52,108.56,18482.0,95.5437,95.6141,95.5349,95.5701,18482.0
2018-07-06 11:50:00,108.55,108.64,108.47,108.62,17468.0,95.5613,95.6405,95.4909,95.6229,17468.0
2018-07-06 12:00:00,108.64,108.83,108.63,108.78,23739.0,95.6405,95.8078,95.6317,95.7638,23739.0
2018-07-06 12:10:00,108.78,108.83,108.67,108.67,15210.0,95.7638,95.8078,95.6669,95.6669,15210.0
2018-07-06 12:20:00,108.66,108.81,108.61,108.76,33304.0,95.6581,95.7902,95.6141,95.7462,33304.0
2018-07-06 12:30:00,108.73,108.76,108.6,108.6,11706.0,95.7198,95.7462,95.6053,95.6053,11706.0
2018-07-06 12:40:00,108.57,108.57,108.43,108.47,6979.0,95.5789,95.5789,95.4557,95.4909,6979.0
2018-07-06 12:50:00,108.48,108.58,108.47,108.57,9784.0,95.4997,95.5877,95.4909,95.5789,9784.0
2018-07-06 13:00:00,108.59,108.64,108.52,108.55,15192.0,95.5965,95.6405,95.5349,95.5613,15192.0
2018-07-06 13:10:00,108.55,108.55,108.49,108.51,9225.0,95.5613,95.5613,95.5085,95.5261,9225.0
2018-07-06 13:20:00,108.52,108.52,108.44,108.46,8229.0,95.5349,95.5349,95.4645,95.4821,8229.0
2018-07-06 13:30:00,108.46,108.52,108.46,108.51,8571.0,95.4821,95.5349,95.4821,95.5261,8571.0
2018-07-06 13:40:00,108.5,108.5,108.43,108.43,12123.0,95.5173,95.5173,95.4557,95.4557,12123.0
2018-07-06 13:50:00,108.44,108.46,108.38,108.38,4786.0,95.4645,95.4821,95.4116,95.4116,4786.0
2018-07-06 14:00:00,108.38,108.39,108.3,108.38,12742.0,95.4116,95.4204,95.3412,95.4116,12742.0
2018-07-06 14:10:00,108.39,108.4,108.37,108.38,9976.0,95.4204,95.4293,95.4028,95.4116,9976.0
2018-07-06 14:20:00,108.38,108.4,108.37,108.39,9456.0,95.4116,95.4293,95.4028,95.4204,9456.0
2018-07-06 14:30:00,108.38,108.41,108.27,108.3,19967.0,95.4116,95.4381,95.3148,95.3412,19967.0
2018-07-06 14:40:00,108.3,108.36,108.29,108.36,14196.0,95.3412,95.394,95.3324,95.394,14196.0
2018-07-06 14:50:00,108.36,108.49,108.35,108.46,28431.0,95.394,95.5085,95.3852,95.4821,28431.0
2018-07-06 15:00:00,108.45,108.46,108.35,108.37,39619.0,95.4733,95.4821,95.3852,95.4028,39619.0
2018-07-06 15:10:00,108.38,108.41,108.34,108.4,31589.0,95.4116,95.4381,95.3764,95.4293,31589.0
2018-07-06 15:20:00,108.42,108.53,108.42,108.46,30588.0,95.4469,95.5437,95.4469,95.4821,30588.0
2018-07-06 15:30:00,108.47,108.48,108.38,108.41,41746.0,95.4909,95.4997,95.4116,95.4381,41746.0
2018-07-06 15:40:00,108.41,108.42,108.24,108.31,60946.0,95.4381,95.4469,95.2884,95.35,60946.0
2018-07-06 15:50:00,108.31,108.39,108.25,108.34,112423.0,95.35,95.4204,95.2972,95.3764,112423.0
2018-07-09 09:30:00,108.66,108.94,108.6,108.91,26486.0,95.6581,95.9046,95.6053,95.8782,26486.0
2018-07-09 09:40:00,108.89,109.15,108.88,108.98,27398.0,95.8606,96.0895,95.8518,95.9399,27398.0
2018-07-09 09:50:00,108.98,108.98,108.75,108.95,11361.0,95.9399,95.9399,95.7374,95.9134,11361.0
2018-07-09 10:00:00,108.95,108.95,108.49,108.55,24722.0,95.9134,95.9134,95.5085,95.5613,24722.0
2018-07-09 10:10:00,108.53,108.55,108.16,108.23,20155.0,95.5437,95.5613,95.218,95.2796,20155.0
2018-07-09 10:20:00,108.23,108.45,108.21,108.34,33213.0,95.2796,95.4733,95.262,95.3764,33213.0
2018-07-09 10:30:00,108.34,108.5,108.26,108.38,30830.0,95.3764,95.5173,95.306,95.4116,30830.0
2018-07-09 10:40:00,108.31,108.36,108.19,108.19,16846.0,95.35,95.394,95.2444,95.2444,16846.0
2018-07-09 10:50:00,108.21,108.29,108.08,108.15,36448.0,95.262,95.3324,95.1475,95.2092,36448.0
2018-07-09 11:00:00,108.17,108.18,108.0,108.07,26233.0,95.2268,95.2356,95.0771,95.1387,26233.0
2018-07-09 11:10:00,108.07,108.3,108.06,108.27,22246.0,95.1387,95.3412,95.1299,95.3148,22246.0
2018-07-09 11:20:00,108.29,108.36,108.15,108.15,21534.0,95.3324,95.394,95.2092,95.2092,21534.0
2018-07-09 11:30:00,108.13,108.27,108.01,108.26,47404.0,95.1916,95.3148,95.0859,95.306,47404.0
2018-07-09 11:40:00,108.26,108.31,108.22,108.3,22244.0,95.306,95.35,95.2708,95.3412,22244.0
2018-07-09 11:50:00,108.31,108.35,108.03,108.2,28912.0,95.35,95.3852,95.1035,95.2532,28912.0
2018-07-09 12:00:00,108.22,108.43,108.16,108.35,18383.0,95.2708,95.4557,95.218,95.3852,18383.0
2018-07-09 12:10:00,108.35,108.4,108.23,108.36,20100.0,95.3852,95.4293,95.2796,95.394,20100.0
2018-07-09 12:20:00,108.36,108.41,108.31,108.34,12884.0,95.394,95.4381,95.35,95.3764,12884.0
2018-07-09 12:30:00,108.34,108.44,108.25,108.35,19234.0,95.3764,95.4645,95.2972,95.3852,19234.0
2018-07-09 12:40:00,108.34,108.34,108.18,108.18,18175.0,95.3764,95.3764,95.2356,95.2356,18175.0
2018-07-09 12:50:00,108.17,108.17,108.07,108.07,24817.0,95.2268,95.2268,95.1387,95.1387,24817.0
2018-07-09 13:00:00,108.09,108.18,108.06,108.1,27482.0,95.1563,95.2356,95.1299,95.1651,27482.0
2018-07-09 13:10:00,108.1,108.17,108.04,108.07,13133.0,95.1651,95.2268,95.1123,95.1387,13133.0
2018-07-09 13:20:00,108.07,108.1,108.06,108.06,15312.0,95.1387,95.1651,95.1299,95.1299,15312.0
2018-07-09 13:30:00,108.06,108.29,108.06,108.28,17632.0,95.1299,95.3324,95.1299,95.3236,17632.0
2018-07-09 13:40:00,108.27,108.35,108.27,108.35,9474.0,95.3148,95.3852,95.3148,95.3852,9474.0
2018-07-09 13:50:00,108.35,108.38,108.34,108.38,12343.0,95.3852,95.4116,95.3764,95.4116,12343.0
2018-07-09 14:00:00,108.38,108.46,108.37,108.37,16318.0,95.4116,95.4821,95.4028,95.4028,16318.0
2018-07-09 14:10:00,108.37,108.48,108.35,108.43,18693.0,95.4028,95.4997,95.3852,95.4557,18693.0
2018-07-09 14:20:00,108.43,108.43,108.4,108.41,14903.0,95.4557,95.4557,95.4293,95.4381,14903.0
2018-07-09 14:30:00,108.4,108.43,108.39,108.42,39944.0,95.4293,95.4557,95.4204,95.4469,39944.0
2018-07-09 14:40:00,108.41,108.48,108.41,108.45,25524.0,95.4381,95.4997,95.4381,95.4733,25524.0
2018-07-09 14:50:00,108.46,108.55,108.46,108.53,24609.0,95.4821,95.5613,95.4821,95.5437,24609.0
2018-07-09 15:00:00,108.52,108.56,108.38,108.38,42057.0,95.5349,95.5701,95.4116,95.4116,42057.0
2018-07-09 15:10:00,108.37,108.38,108.26,108.32,42051.0,95.4028,95.4116,95.306,95.3588,42051.0
2018-07-09 15:20:00,108.31,108.4,108.31,108.34,44301.0,95.35,95.4293,95.35,95.3764,44301.0
2018-07-09 15:30:00,108.34,108.43,108.31,108.38,49554.0,95.3764,95.4557,95.35,95.4116,49554.0
2018-07-09 15:40:00,108.37,108.42,108.3,108.31,70409.0,95.4028,95.4469,95.3412,95.35,70409.0
2018-07-09 15:50:00,108.3,108.32,108.12,108.23,189020.0,95.3412,95.3588,95.1828,95.2796,189020.0
2018-07-10 09:30:00,108.24,108.54,107.85,108.23,20639.0,95.2884,95.5525,94.9451,95.2796,20639.0
2018-07-10 09:40:00,108.14,108.59,108.12,108.43,13592.0,95.2004,95.5965,95.1828,95.4557,13592.0
2018-07-10 09:50:00,108.45,108.5,108.29,108.36,4944.0,95.4733,95.5173,95.3324,95.394,4944.0
2018-07-10 10:00:00,108.36,108.44,108.08,108.1,30524.0,95.394,95.4645,95.1475,95.1651,30524.0
2018-07-10 10:10:00,108.12,108.27,108.09,108.16,12295.0,95.1828,95.3148,95.1563,95.218,12295.0
2018-07-10 10:20:00,108.18,108.23,107.97,108.17,25945.0,95.2356,95.2796,95.0507,95.2268,25945.0
2018-07-10 10:30:00,108.18,108.27,108.14,108.18,17492.0,95.2356,95.3148,95.2004,95.2356,17492.0
2018-07-10 10:40:00,108.19,108.23,108.06,108.07,19122.0,95.2444,95.2796,95.1299,95.1387,19122.0
2018-07-10 10:50:00,108.07,108.16,107.94,108.1,18192.0,95.1387,95.218,95.0243,95.1651,18192.0
2018-07-10 11:00:00,108.1,108.1,107.92,107.97,30618.0,95.1651,95.1651,95.0067,95.0507,30618.0
2018-07-10 11:10:00,107.97,107.97,107.79,107.86,20141.0,95.0507,95.0507,94.8922,94.9539,20141.0
2018-07-10 11:20:00,107.87,107.87,107.75,107.83,12894.0,94.9627,94.9627,94.857,94.9275,12894.0
2018-07-10 11:30:00,107.82,107.86,107.78,107.8,12995.0,94.9187,94.9539,94.8834,94.901,12995.0
2018-07-10 11:40:00,107.81,107.98,107.81,107.96,12824.0,94.9098,95.0595,94.9098,95.0419,12824.0
2018-07-10 11:50:00,107.96,107.98,107.84,107.86,16899.0,95.0419,95.0595,94.9363,94.9539,16899.0
2018-07-10 12:00:00,107.86,107.95,107.82,107.82,13055.0,94.9539,95.0331,94.9187,94.9187,13055.0
2018-07-10 12:10:00,107.83,107.86,107.81,107.85,16143.0,94.9275,94.9539,94.9098,94.9451,16143.0
2018-07-10 12:20:00,107.85,107.87,107.76,107.81,16578.0,94.9451,94.9627,94.8658,94.9098,16578.0
2018-07-10 12:30:00,107.83,107.87,107.81,107.81,15443.0,94.9275,94.9627,94.9098,94.9098,15443.0
2018-07-10 12:40:00,107.81,107.83,107.75,107.81,15146.0,94.9098,94.9275,94.857,94.9098,15146.0
2018-07-10 12:50:00,107.81,107.81,107.71,107.71,14163.0,94.9098,94.9098,94.8218,94.8218,14163.0
2018-07-10 13:00:00,107.74,107.75,107.65,107.68,16106.0,94.8482,94.857,94.769,94.7954,16106.0
2018-07-10 13:10:00,107.67,107.74,107.63,107.73,10984.0,94.7866,94.8482,94.7514,94.8394,10984.0
2018-07-10 13:20:00,107.74,107.74,107.68,107.69,9823.0,94.8482,94.8482,94.7954,94.8042,9823.0
2018-07-10 13:30:00,107.7,107.72,107.59,107.59,9818.0,94.813,94.8306,94.7162,94.7162,9818.0
2018-07-10 13:40:00,107.56,107.61,107.49,107.52,11430.0,94.6898,94.7338,94.6281,94.6545,11430.0
2018-07-10 13:50:00,107.52,107.64,107.44,107.5,32010.0,94.6545,94.7602,94.5841,94.6369,32010.0
2018-07-10 14:00:00,107.52,107.69,107.51,107.65,17451.0,94.6545,94.8042,94.6457,94.769,17451.0
2018-07-10 14:10:00,107.64,107.64,107.49,107.56,19967.0,94.7602,94.7602,94.6281,94.6898,19967.0
2018-07-10 14:20:00,107.57,107.6,107.43,107.53,21229.0,94.6986,94.725,94.5753,94.6634,21229.0
2018-07-10 14:30:00,107.54,107.57,107.45,107.48,18375.0,94.6722,94.6986,94.5929,94.6193,18375.0
2018-07-10 14:40:00,107.48,107.51,107.39,107.46,18995.0,94.6193,94.6457,94.5401,94.6017,18995.0
2018-07-10 14:50:00,107.48,107.48,107.38,107.45,37241.0,94.6193,94.6193,94.5313,94.5929,37241.0
2018-07-10 15:00:00,107.45,107.56,107.37,107.54,22115.0,94.5929,94.6898,94.5225,94.6722,22115.0
2018-07-10 15:10:00,107.55,107.66,107.48,107.66,24654.0,94.681,94.7778,94.6193,94.7778,24654.0
2018-07-10 15:20:00,107.65,107.67,107.57,107.6,26139.0,94.769,94.7866,94.6986,94.725,26139.0
2018-07-10 15:30:00,107.61,107.7,107.59,107.6,43234.0,94.7338,94.813,94.7162,94.725,43234.0
2018-07-10 15:40:00,107.6,107.61,107.44,107.49,71376.0,94.725,94.7338,94.5841,94.6281,71376.0
2018-07-10 15:50:00,107.5,107.72,107.5,107.64,112986.0,94.6369,94.8306,94.6369,94.7602,112986.0
2018-07-11 09:30:00,107.15,107.91,107.06,107.88,21231.0,94.3288,94.9979,94.2496,94.9715,21231.0
2018-07-11 09:40:00,107.91,107.91,107.58,107.76,14287.0,94.9979,94.9979,94.7074,94.8658,14287.0
2018-07-11 09:50:00,107.73,107.93,107.71,107.83,11490.0,94.8394,95.0155,94.8218,94.9275,11490.0
2018-07-11 10:00:00,107.84,108.15,107.84,108.09,17154.0,94.9363,95.2092,94.9363,95.1563,17154.0
2018-07-11 10:10:00,108.09,108.18,107.93,108.12,20685.0,95.1563,95.2356,95.0155,95.1828,20685.0
2018-07-11 10:20:00,108.12,108.26,108.11,108.25,8454.0,95.1828,95.306,95.174,95.2972,8454.0
2018-07-11 10:30:00,108.25,108.3,108.09,108.13,18949.0,95.2972,95.3412,95.1563,95.1916,18949.0
2018-07-11 10:40:00,108.11,108.11,107.89,107.92,16900.0,95.174,95.174,94.9803,95.0067,16900.0
2018-07-11 10:50:00,107.92,108.06,107.92,108.03,9166.0,95.0067,95.1299,95.0067,95.1035,9166.0
2018-07-11 11:00:00,108.05,108.18,108.05,108.17,16179.0,95.1211,95.2356,95.1211,95.2268,16179.0
2018-07-11 11:10:00,108.16,108.16,107.94,107.98,15400.0,95.218,95.218,95.0243,95.0595,15400.0
2018-07-11 11:20:00,107.96,108.01,107.86,107.89,20977.0,95.0419,95.0859,94.9539,94.9803,20977.0
2018-07-11 11:30:00,107.9,108.02,107.86,107.95,9707.0,94.9891,95.0947,94.9539,95.0331,9707.0
2018-07-11 11:40:00,107.94,108.0,107.79,107.95,14850.0,95.0243,95.0771,94.8922,95.0331,14850.0
2018-07-11 11:50:00,107.95,107.97,107.74,107.74,19537.0,95.0331,95.0507,94.8482,94.8482,19537.0
2018-07-11 12:00:00,107.74,107.75,107.63,107.65,11562.0,94.8482,94.857,94.7514,94.769,11562.0
2018-07-11 12:10:00,107.69,107.79,107.62,107.68,18005.0,94.8042,94.8922,94.7426,94.7954,18005.0
2018-07-11 12:20:00,107.68,107.74,107.64,107.66,9284.0,94.7954,94.8482,94.7602,94.7778,9284.0
2018-07-11 12:30:00,107.68,107.85,107.68,107.85,10695.0,94.7954,94.9451,94.7954,94.9451,10695.0
2018-07-11 12:40:00,107.86,107.89,107.75,107.83,16834.0,94.9539,94.9803,94.857,94.9275,16834.0
2018-07-11 12:50:00,107.86,107.89,107.77,107.85,7906.0,94.9539,94.9803,94.8746,94.9451,7906.0
2018-07-11 13:00:00,107.9,107.93,107.79,107.8,7829.0,94.9891,95.0155,94.8922,94.901,7829.0
2018-07-11 13:10:00,107.8,107.89,107.77,107.86,11933.0,94.901,94.9803,94.8746,94.9539,11933.0
2018-07-11 13:20:00,107.87,107.97,107.82,107.89,10444.0,94.9627,95.0507,94.9187,94.9803,10444.0
2018-07-11 13:30:00,107.9,107.97,107.84,107.87,10106.0,94.9891,95.0507,94.9363,94.9627,10106.0
2018-07-11 13:40:00,107.87,107.91,107.79,107.79,12732.0,94.9627,94.9979,94.8922,94.8922,12732.0
2018-07-11 13:50:00,107.79,107.86,107.74,107.8,20198.0,94.8922,94.9539,94.8482,94.901,20198.0
2018-07-11 14:00:00,107.8,107.93,107.8,107.87,19293.0,94.901,95.0155,94.901,94.9627,19293.0
2018-07-11 14:10:00,107.86,107.86,107.72,107.76,18892.0,94.9539,94.9539,94.8306,94.8658,18892.0
2018-07-11 14:20:00,107.76,107.87,107.75,107.82,16936.0,94.8658,94.9627,94.857,94.9187,16936.0
2018-07-11 14:30:00,107.82,107.86,107.77,107.82,19435.0,94.9187,94.9539,94.8746,94.9187,19435.0
2018-07-11 14:40:00,107.84,107.9,107.79,107.87,24328.0,94.9363,94.9891,94.8922,94.9627,24328.0
2018-07-11 14:50:00,107.86,107.87,107.78,107.83,18142.0,94.9539,94.9627,94.8834,94.9275,18142.0
2018-07-11 15:00:00,107.83,107.85,107.77,107.82,33429.0,94.9275,94.9451,94.8746,94.9187,33429.0
2018-07-11 15:10:00,107.82,107.83,107.75,107.79,39806.0,94.9187,94.9275,94.857,94.8922,39806.0
2018-07-11 15:20:00,107.79,107.81,107.74,107.75,21757.0,94.8922,94.9098,94.8482,94.857,21757.0
2018-07-11 15:30:00,107.75,107.88,107.75,107.82,36755.0,94.857,94.9715,94.857,94.9187,36755.0
2018-07-11 15:40:00,107.81,107.86,107.76,107.85,35996.0,94.9098,94.9539,94.8658,94.9451,35996.0
2018-07-11 15:50:00,107.85,107.85,107.68,107.72,108207.0,94.9451,94.9451,94.7954,94.8306,108207.0
2018-07-12 09:30:00,108.39,108.66,108.24,108.52,15883.0,95.4204,95.6581,95.2884,95.5349,15883.0
2018-07-12 09:40:00,108.52,108.54,108.31,108.37,16612.0,95.5349,95.5525,95.35,95.4028,16612.0
2018-07-12 09:50:00,108.4,108.64,108.37,108.57,36321.0,95.4293,95.6405,95.4028,95.5789,36321.0
2018-07-12 10:00:00,108.58,108.74,108.34,108.45,38042.0,95.5877,95.7286,95.3764,95.4733,38042.0
2018-07-12 10:10:00,108.47,108.6,108.27,108.29,38811.0,95.4909,95.6053,95.3148,95.3324,38811.0
2018-07-12 10:20:00,108.29,108.36,108.18,108.31,13525.0,95.3324,95.394,95.2356,95.35,13525.0
2018-07-12 10:30:00,108.33,108.39,108.27,108.33,51709.0,95.3676,95.4204,95.3148,95.3676,51709.0
2018-07-12 10:40:00,108.33,108.4,108.23,108.24,14076.0,95.3676,95.4293,95.2796,95.2884,14076.0
2018-07-12 10:50:00,108.27,108.38,108.23,108.28,9995.0,95.3148,95.4116,95.2796,95.3236,9995.0
2018-07-12 11:00:00,108.28,108.45,108.28,108.4,13163.0,95.3236,95.4733,95.3236,95.4293,13163.0
2018-07-12 11:10:00,108.41,108.58,108.4,108.56,12156.0,95.4381,95.5877,95.4293,95.5701,12156.0
2018-07-12 11:20:00,108.57,108.58,108.49,108.52,9141.0,95.5789,95.5877,95.5085,95.5349,9141.0
2018-07-12 11:30:00,108.53,108.53,108.34,108.5,15078.0,95.5437,95.5437,95.3764,95.5173,15078.0
2018-07-12 11:40:00,108.49,108.55,108.38,108.51,7012.0,95.5085,95.5613,95.4116,95.5261,7012.0
2018-07-12 11:50:00,108.53,108.54,108.47,108.52,25643.0,95.5437,95.5525,95.4909,95.5349,25643.0
2018-07-12 12:00:00,108.52,108.66,108.5,108.53,36807.0,95.5349,95.6581,95.5173,95.5437,36807.0
2018-07-12 12:10:00,108.57,108.61,108.53,108.58,10927.0,95.5789,95.6141,95.5437,95.5877,10927.0
2018-07-12 12:20:00,108.58,108.65,108.58,108.62,5410.0,95.5877,95.6493,95.5877,95.6229,5410.0
2018-07-12 12:30:00,108.63,108.65,108.54,108.54,10820.0,95.6317,95.6493,95.5525,95.5525,10820.0
2018-07-12 12:40:00,108.52,108.54,108.42,108.53,11336.0,95.5349,95.5525,95.4469,95.5437,11336.0
2018-07-12 12:50:00,108.54,108.65,108.54,108.59,6542.0,95.5525,95.6493,95.5525,95.5965,6542.0
2018-07-12 13:00:00,108.6,108.64,108.55,108.6,11228.0,95.6053,95.6405,95.5613,95.6053,11228.0
2018-07-12 13:10:00,108.61,108.72,108.59,108.72,9006.0,95.6141,95.711,95.5965,95.711,9006.0
2018-07-12 13:20:00,108.69,108.82,108.64,108.82,6510.0,95.6846,95.799,95.6405,95.799,6510.0
2018-07-12 13:30:00,108.82,108.86,108.76,108.84,6297.0,95.799,95.8342,95.7462,95.8166,6297.0
2018-07-12 13:40:00,108.85,108.86,108.74,108.75,7385.0,95.8254,95.8342,95.7286,95.7374,7385.0
2018-07-12 13:50:00,108.73,108.73,108.57,108.63,9774.0,95.7198,95.7198,95.5789,95.6317,9774.0
2018-07-12 14:00:00,108.64,108.73,108.61,108.64,11212.0,95.6405,95.7198,95.6141,95.6405,11212.0
2018-07-12 14:10:00,108.63,108.67,108.6,108.62,10069.0,95.6317,95.6669,95.6053,95.6229,10069.0
2018-07-12 14:20:00,108.62,108.69,108.61,108.65,9601.0,95.6229,95.6846,95.6141,95.6493,9601.0
2018-07-12 14:30:00,108.65,108.67,108.57,108.58,15357.0,95.6493,95.6669,95.5789,95.5877,15357.0
2018-07-12 14:40:00,108.58,108.58,108.4,108.43,18633.0,95.5877,95.5877,95.4293,95.4557,18633.0
2018-07-12 14:50:00,108.44,108.49,108.19,108.25,45609.0,95.4645,95.5085,95.2444,95.2972,45609.0
2018-07-12 15:00:00,108.26,108.32,108.21,108.21,30072.0,95.306,95.3588,95.262,95.262,30072.0
2018-07-12 15:10:00,108.21,108.3,108.14,108.27,32078.0,95.262,95.3412,95.2004,95.3148,32078.0
2018-07-12 15:20:00,108.28,108.52,108.2,108.49,74692.0,95.3236,95.5349,95.2532,95.5085,74692.0
2018-07-12 15:30:00,108.48,108.52,108.41,108.42,32587.0,95.4997,95.5349,95.4381,95.4469,32587.0
2018-07-12 15:40:00,108.41,108.52,108.35,108.44,61139.0,95.4381,95.5349,95.3852,95.4645,61139.0
2018-07-12 15:50:00,108.43,108.6,108.4,108.56,137573.0,95.4557,95.6053,95.4293,95.5701,137573.0
2018-07-13 09:30:00,108.49,108.7,108.22,108.23,14286.0,95.5085,95.6934,95.2708,95.2796,14286.0
2018-07-13 09:40:00,108.27,108.34,108.05,108.1,5802.0,95.3148,95.3764,95.1211,95.1651,5802.0
2018-07-13 09:50:00,108.11,108.11,107.83,107.98,6129.0,95.174,95.174,94.9275,95.0595,6129.0
2018-07-13 10:00:00,108.02,108.11,107.89,108.08,17624.0,95.0947,95.174,94.9803,95.1475,17624.0
2018-07-13 10:10:00,108.07,108.18,108.07,108.14,8987.0,95.1387,95.2356,95.1387,95.2004,8987.0
2018-07-13 10:20:00,108.12,108.15,107.99,108.08,7791.0,95.1828,95.2092,95.0683,95.1475,7791.0
2018-07-13 10:30:00,108.12,108.23,108.08,108.23,11158.0,95.1828,95.2796,95.1475,95.2796,11158.0
2018-07-13 10:40:00,108.25,108.38,108.24,108.25,15420.0,95.2972,95.4116,95.2884,95.2972,15420.0
2018-07-13 10:50:00,108.26,108.35,108.22,108.29,7021.0,95.306,95.3852,95.2708,95.3324,7021.0
2018-07-13 11:00:00,108.3,108.31,108.25,108.28,9701.0,95.3412,95.35,95.2972,95.3236,9701.0
2018-07-13 11:10:00,108.29,108.32,108.21,108.31,11000.0,95.3324,95.3588,95.262,95.35,11000.0
2018-07-13 11:20:00,108.31,108.39,108.21,108.39,6995.0,95.35,95.4204,95.262,95.4204,6995.0
2018-07-13 11:30:00,108.38,108.4,108.29,108.3,6104.0,95.4116,95.4293,95.3324,95.3412,6104.0
2018-07-13 11:40:00,108.3,108.3,108.08,108.15,12882.0,95.3412,95.3412,95.1475,95.2092,12882.0
2018-07-13 11:50:00,108.16,108.17,108.09,108.1,5910.0,95.218,95.2268,95.1563,95.1651,5910.0
2018-07-13 12:00:00,108.12,108.12,108.06,108.08,10305.0,95.1828,95.1828,95.1299,95.1475,10305.0
2018-07-13 12:10:00,108.08,108.2,108.06,108.2,8946.0,95.1475,95.2532,95.1299,95.2532,8946.0
2018-07-13 12:20:00,108.19,108.19,108.1,108.19,8553.0,95.2444,95.2444,95.1651,95.2444,8553.0
2018-07-13 12:30:00,108.19,108.2,108.12,108.12,6855.0,95.2444,95.2532,95.1828,95.1828,6855.0
2018-07-13 12:40:00,108.12,108.14,108.05,108.08,9969.0,95.1828,95.2004,95.1211,95.1475,9969.0
2018-07-13 12:50:00,108.07,108.09,108.04,108.07,4553.0,95.1387,95.1563,95.1123,95.1387,4553.0
2018-07-13 13:00:00,108.08,108.08,107.95,107.97,11729.0,95.1475,95.1475,95.0331,95.0507,11729.0
2018-07-13 13:10:00,107.96,108.02,107.82,107.85,11312.0,95.0419,95.0947,94.9187,94.9451,11312.0
2018-07-13 13:20:00,107.88,107.99,107.88,107.95,7541.0,94.9715,95.0683,94.9715,95.0331,7541.0
2018-07-13 13:30:00,107.96,107.96,107.86,107.92,7532.0,95.0419,95.0419,94.9539,95.0067,7532.0
2018-07-13 13:40:00,107.91,107.97,107.89,107.95,8558.0,94.9979,95.0507,94.9803,95.0331,8558.0
2018-07-13 13:50:00,107.97,107.99,107.95,107.98,9210.0,95.0507,95.0683,95.0331,95.0595,9210.0
2018-07-13 14:00:00,107.97,107.98,107.92,107.94,10377.0,95.0507,95.0595,95.0067,95.0243,10377.0
2018-07-13 14:10:00,107.94,107.96,107.9,107.95,12624.0,95.0243,95.0419,94.9891,95.0331,12624.0
2018-07-13 14:20:00,107.95,107.97,107.91,107.95,15381.0,95.0331,95.0507,94.9979,95.0331,15381.0
2018-07-13 14:30:00,107.95,107.96,107.89,107.9,11690.0,95.0331,95.0419,94.9803,94.9891,11690.0
2018-07-13 14:40:00,107.89,107.92,107.86,107.87,15543.0,94.9803,95.0067,94.9539,94.9627,15543.0
2018-07-13 14:50:00,107.86,108.04,107.86,107.98,16173.0,94.9539,95.1123,94.9539,95.0595,16173.0
2018-07-13 15:00:00,107.98,108.09,107.95,108.07,29891.0,95.0595,95.1563,95.0331,95.1387,29891.0
2018-07-13 15:10:00,108.08,108.09,108.01,108.01,23527.0,95.1475,95.1563,95.0859,95.0859,23527.0
2018-07-13 15:20:00,108.02,108.05,107.97,108.04,25102.0,95.0947,95.1211,95.0507,95.1123,25102.0
2018-07-13 15:30:00,108.04,108.08,108.02,108.07,27596.0,95.1123,95.1475,95.0947,95.1387,27596.0
2018-07-13 15:40:00,108.08,108.08,108.0,108.06,52363.0,95.1475,95.1475,95.0771,95.1299,52363.0
2018-07-13 15:50:00,108.06,108.24,108.05,108.11,123973.0,95.1299,95.2884,95.1211,95.174,123973.0
2018-07-16 09:30:00,108.21,108.5,108.15,108.2,13905.0,95.262,95.5173,95.2092,95.2532,13905.0
2018-07-16 09:40:00,108.2,108.33,108.09,108.24,31024.0,95.2532,95.3676,95.1563,95.2884,31024.0
2018-07-16 09:50:00,108.24,108.31,108.14,108.18,42022.0,95.2884,95.35,95.2004,95.2356,42022.0
2018-07-16 10:00:00,108.18,108.34,108.13,108.13,15452.0,95.2356,95.3764,95.1916,95.1916,15452.0
2018-07-16 10:10:00,108.16,108.32,108.16,108.32,11940.0,95.218,95.3588,95.218,95.3588,11940.0
2018-07-16 10:20:00,108.34,108.34,108.08,108.22,6781.0,95.3764,95.3764,95.1475,95.2708,6781.0
2018-07-16 10:30:00,108.24,108.4,108.24,108.3,11093.0,95.2884,95.4293,95.2884,95.3412,11093.0
2018-07-16 10:40:00,108.29,108.29,108.06,108.08,26666.0,95.3324,95.3324,95.1299,95.1475,26666.0
2018-07-16 10:50:00,108.08,108.18,107.99,107.99,12099.0,95.1475,95.2356,95.0683,95.0683,12099.0
2018-07-16 11:00:00,108.0,108.11,107.99,108.07,24897.0,95.0771,95.174,95.0683,95.1387,24897.0
2018-07-16 11:10:00,108.07,108.09,107.94,107.96,15263.0,95.1387,95.1563,95.0243,95.0419,15263.0
2018-07-16 11:20:00,107.97,108.01,107.88,107.99,15877.0,95.0507,95.0859,94.9715,95.0683,15877.0
2018-07-16 11:30:00,108.01,108.12,107.98,108.09,14227.0,95.0859,95.1828,95.0595,95.1563,14227.0
2018-07-16 11:40:00,108.09,108.1,107.76,107.76,17260.0,95.1563,95.1651,94.8658,94.8658,17260.0
2018-07-16 11:50:00,107.83,107.84,107.8,107.81,9251.0,94.9275,94.9363,94.901,94.9098,9251.0
2018-07-16 12:00:00,107.81,107.85,107.77,107.83,15390.0,94.9098,94.9451,94.8746,94.9275,15390.0
2018-07-16 12:10:00,107.85,107.91,107.73,107.83,18912.0,94.9451,94.9979,94.8394,94.9275,18912.0
2018-07-16 12:20:00,107.84,107.9,107.84,107.87,12063.0,94.9363,94.9891,94.9363,94.9627,12063.0
2018-07-16 12:30:00,107.86,107.95,107.83,107.91,24730.0,94.9539,95.0331,94.9275,94.9979,24730.0
2018-07-16 12:40:00,107.92,107.94,107.89,107.91,18493.0,95.0067,95.0243,94.9803,94.9979,18493.0
2018-07-16 12:50:00,107.91,107.96,107.89,107.93,12062.0,94.9979,95.0419,94.9803,95.0155,12062.0
2018-07-16 13:00:00,107.92,107.97,107.86,107.92,14644.0,95.0067,95.0507,94.9539,95.0067,14644.0
2018-07-16 13:10:00,107.93,107.95,107.86,107.94,12649.0,95.0155,95.0331,94.9539,95.0243,12649.0
2018-07-16 13:20:00,107.94,107.96,107.81,107.85,14973.0,95.0243,95.0419,94.9098,94.9451,14973.0
2018-07-16 13:30:00,107.84,107.89,107.82,107.89,10935.0,94.9363,94.9803,94.9187,94.9803,10935.0
2018-07-16 13:40:00,107.89,107.89,107.78,107.79,8118.0,94.9803,94.9803,94.8834,94.8922,8118.0
2018-07-16 13:50:00,107.78,107.82,107.74,107.75,10048.0,94.8834,94.9187,94.8482,94.857,10048.0
2018-07-16 14:00:00,107.76,107.78,107.69,107.76,9085.0,94.8658,94.8834,94.8042,94.8658,9085.0
2018-07-16 14:10:00,107.76,107.76,107.67,107.68,9196.0,94.8658,94.8658,94.7866,94.7954,9196.0
2018-07-16 14:20:00,107.67,107.68,107.6,107.63,13229.0,94.7866,94.7954,94.725,94.7514,13229.0
2018-07-16 14:30:00,107.63,107.63,107.57,107.59,12449.0,94.7514,94.7514,94.6986,94.7162,12449.0
2018-07-16 14:40:00,107.58,107.58,107.42,107.45,24011.0,94.7074,94.7074,94.5665,94.5929,24011.0
2018-07-16 14:50:00,107.44,107.61,107.34,107.53,38866.0,94.5841,94.7338,94.4961,94.6634,38866.0
2018-07-16 15:00:00,107.54,107.64,107.46,107.64,49374.0,94.6722,94.7602,94.6017,94.7602,49374.0
2018-07-16 15:10:00,107.64,107.66,107.58,107.59,16612.0,94.7602,94.7778,94.7074,94.7162,16612.0
2018-07-16 15:20:00,107.59,107.61,107.56,107.59,21311.0,94.7162,94.7338,94.6898,94.7162,21311.0
2018-07-16 15:30:00,107.6,107.63,107.56,107.6,32035.0,94.725,94.7514,94.6898,94.725,32035.0
2018-07-16 15:40:00,107.61,107.65,107.58,107.63,50959.0,94.7338,94.769,94.7074,94.7514,50959.0
2018-07-16 15:50:00,107.62,107.79,107.59,107.69,135870.0,94.7426,94.8922,94.7162,94.8042,135870.0
2018-07-17 09:30:00,107.78,107.85,107.42,107.66,22513.0,94.8834,94.9451,94.5665,94.7778,22513.0
2018-07-17 09:40:00,107.69,107.8,107.66,107.69,7765.0,94.8042,94.901,94.7778,94.8042,7765.0
2018-07-17 09:50:00,107.64,107.67,107.51,107.66,5750.0,94.7602,94.7866,94.6457,94.7778,5750.0
2018-07-17 10:00:00,107.66,107.76,107.5,107.61,9750.0,94.7778,94.8658,94.6369,94.7338,9750.0
2018-07-17 10:10:00,107.61,107.82,107.61,107.79,17685.0,94.7338,94.9187,94.7338,94.8922,17685.0
2018-07-17 10:20:00,107.81,107.85,107.7,107.84,8200.0,94.9098,94.9451,94.813,94.9363,8200.0
2018-07-17 10:30:00,107.81,107.86,107.73,107.74,14500.0,94.9098,94.9539,94.8394,94.8482,14500.0
2018-07-17 10:40:00,107.72,107.77,107.63,107.7,12660.0,94.8306,94.8746,94.7514,94.813,12660.0
2018-07-17 10:50:00,107.7,107.81,107.69,107.79,21127.0,94.813,94.9098,94.8042,94.8922,21127.0
2018-07-17 11:00:00,107.79,107.97,107.79,107.94,16015.0,94.8922,95.0507,94.8922,95.0243,16015.0
2018-07-17 11:10:00,107.93,107.97,107.84,107.94,11719.0,95.0155,95.0507,94.9363,95.0243,11719.0
2018-07-17 11:20:00,107.94,107.95,107.9,107.94,7095.0,95.0243,95.0331,94.9891,95.0243,7095.0
2018-07-17 11:30:00,107.95,107.96,107.85,107.89,8928.0,95.0331,95.0419,94.9451,94.9803,8928.0
2018-07-17 11:40:00,107.88,108.01,107.88,107.97,6996.0,94.9715,95.0859,94.9715,95.0507,6996.0
2018-07-17 11:50:00,107.95,108.0,107.94,107.98,8341.0,95.0331,95.0771,95.0243,95.0595,8341.0
2018-07-17 12:00:00,107.98,107.98,107.88,107.91,8477.0,95.0595,95.0595,94.9715,94.9979,8477.0
2018-07-17 12:10:00,107.92,108.04,107.91,108.04,12926.0,95.0067,95.1123,94.9979,95.1123,12926.0
2018-07-17 12:20:00,108.04,108.13,108.02,108.11,6174.0,95.1123,95.1916,95.0947,95.174,6174.0
2018-07-17 12:30:00,108.11,108.13,108.0,108.0,9345.0,95.174,95.1916,95.0771,95.0771,9345.0
2018-07-17 12:40:00,108.01,108.08,108.0,108.01,7233.0,95.0859,95.1475,95.0771,95.0859,7233.0
2018-07-17 12:50:00,108.02,108.05,108.0,108.05,8278.0,95.0947,95.1211,95.0771,95.1211,8278.0
2018-07-17 13:00:00,108.06,108.16,108.05,108.16,21015.0,95.1299,95.218,95.1211,95.218,21015.0
2018-07-17 13:10:00,108.16,108.24,108.14,108.16,13728.0,95.218,95.2884,95.2004,95.218,13728.0
2018-07-17 13:20:00,108.16,108.16,108.08,108.11,8133.0,95.218,95.218,95.1475,95.174,8133.0
2018-07-17 13:30:00,108.12,108.14,108.1,108.11,8224.0,95.1828,95.2004,95.1651,95.174,8224.0
2018-07-17 13:40:00,108.1,108.13,108.06,108.1,9345.0,95.1651,95.1916,95.1299,95.1651,9345.0
2018-07-17 13:50:00,108.1,108.13,108.07,108.09,12423.0,95.1651,95.1916,95.1387,95.1563,12423.0
2018-07-17 14:00:00,108.08,108.11,108.02,108.11,10196.0,95.1475,95.174,95.0947,95.174,10196.0
2018-07-17 14:10:00,108.1,108.19,108.05,108.18,11237.0,95.1651,95.2444,95.1211,95.2356,11237.0
2018-07-17 14:20:00,108.18,108.18,108.07,108.07,15277.0,95.2356,95.2356,95.1387,95.1387,15277.0
2018-07-17 14:30:00,108.08,108.17,108.06,108.1,13582.0,95.1475,95.2268,95.1299,95.1651,13582.0
2018-07-17 14:40:00,108.1,108.35,108.09,108.32,13520.0,95.1651,95.3852,95.1563,95.3588,13520.0
2018-07-17 14:50:00,108.27,108.27,108.17,108.18,8562.0,95.3148,95.3148,95.2268,95.2356,8562.0
2018-07-17 15:00:00,108.15,108.2,108.14,108.18,9962.0,95.2092,95.2532,95.2004,95.2356,9962.0
2018-07-17 15:10:00,108.18,108.32,108.18,108.32,8955.0,95.2356,95.3588,95.2356,95.3588,8955.0
2018-07-17 15:20:00,108.34,108.39,108.32,108.34,14701.0,95.3764,95.4204,95.3588,95.3764,14701.0
2018-07-17 15:30:00,108.34,108.42,108.3,108.38,33937.0,95.3764,95.4469,95.3412,95.4116,33937.0
2018-07-17 15:40:00,108.39,108.5,108.36,108.37,45439.0,95.4204,95.5173,95.394,95.4028,45439.0
2018-07-17 15:50:00,108.37,108.42,108.29,108.34,121155.0,95.4028,95.4469,95.3324,95.3764,121155.0
2018-07-18 09:30:00,108.34,108.6,108.11,108.23,16733.0,95.3764,95.6053,95.174,95.2796,16733.0
2018-07-18 09:40:00,108.25,108.25,108.02,108.05,19887.0,95.2972,95.2972,95.0947,95.1211,19887.0
2018-07-18 09:50:00,108.05,108.39,108.05,108.39,148989.0,95.1211,95.4204,95.1211,95.4204,148989.0
2018-07-18 10:00:00,108.4,108.54,108.34,108.48,23724.0,95.4293,95.5525,95.3764,95.4997,23724.0
2018-07-18 10:10:00,108.51,108.59,108.32,108.34,10485.0,95.5261,95.5965,95.3588,95.3764,10485.0
2018-07-18 10:20:00,108.37,108.46,108.28,108.4,17327.0,95.4028,95.4821,95.3236,95.4293,17327.0
2018-07-18 10:30:00,108.38,108.5,108.37,108.42,13587.0,95.4116,95.5173,95.4028,95.4469,13587.0
2018-07-18 10:40:00,108.44,108.52,108.42,108.45,11786.0,95.4645,95.5349,95.4469,95.4733,11786.0
2018-07-18 10:50:00,108.44,108.51,108.35,108.5,10626.0,95.4645,95.5261,95.3852,95.5173,10626.0
2018-07-18 11:00:00,108.51,108.57,108.47,108.57,12900.0,95.5261,95.5789,95.4909,95.5789,12900.0
2018-07-18 11:10:00,108.56,108.72,108.55,108.69,13817.0,95.5701,95.711,95.5613,95.6846,13817.0
2018-07-18 11:20:00,108.67,108.83,108.67,108.81,22884.0,95.6669,95.8078,95.6669,95.7902,22884.0
2018-07-18 11:30:00,108.82,108.98,108.82,108.94,36216.0,95.799,95.9399,95.799,95.9046,36216.0
2018-07-18 11:40:00,108.93,109.04,108.86,108.87,22545.0,95.8958,95.9927,95.8342,95.843,22545.0
2018-07-18 11:50:00,108.85,108.98,108.76,108.89,18330.0,95.8254,95.9399,95.7462,95.8606,18330.0
2018-07-18 12:00:00,108.89,108.92,108.84,108.88,8869.0,95.8606,95.887,95.8166,95.8518,8869.0
2018-07-18 12:10:00,108.9,108.9,108.65,108.65,5619.0,95.8694,95.8694,95.6493,95.6493,5619.0
2018-07-18 12:20:00,108.66,108.73,108.66,108.73,4102.0,95.6581,95.7198,95.6581,95.7198,4102.0
2018-07-18 12:30:00,108.74,108.8,108.54,108.54,5814.0,95.7286,95.7814,95.5525,95.5525,5814.0
2018-07-18 12:40:00,108.51,108.58,108.51,108.57,5379.0,95.5261,95.5877,95.5261,95.5789,5379.0
2018-07-18 12:50:00,108.56,108.62,108.5,108.62,5113.0,95.5701,95.6229,95.5173,95.6229,5113.0
2018-07-18 13:00:00,108.62,108.77,108.6,108.73,7534.0,95.6229,95.755,95.6053,95.7198,7534.0
2018-07-18 13:10:00,108.73,108.77,108.72,108.76,4158.0,95.7198,95.755,95.711,95.7462,4158.0
2018-07-18 13:20:00,108.76,108.81,108.71,108.72,4623.0,95.7462,95.7902,95.7022,95.711,4623.0
2018-07-18 13:30:00,108.73,108.73,108.64,108.66,6024.0,95.7198,95.7198,95.6405,95.6581,6024.0
2018-07-18 13:40:00,108.67,108.72,108.65,108.72,4292.0,95.6669,95.711,95.6493,95.711,4292.0
2018-07-18 13:50:00,108.73,108.78,108.68,108.78,6156.0,95.7198,95.7638,95.6757,95.7638,6156.0
2018-07-18 14:00:00,108.77,108.87,108.77,108.84,6260.0,95.755,95.843,95.755,95.8166,6260.0
2018-07-18 14:10:00,108.85,108.85,108.78,108.84,4026.0,95.8254,95.8254,95.7638,95.8166,4026.0
2018-07-18 14:20:00,108.83,108.87,108.79,108.87,5294.0,95.8078,95.843,95.7726,95.843,5294.0
2018-07-18 14:30:00,108.86,108.88,108.8,108.81,7584.0,95.8342,95.8518,95.7814,95.7902,7584.0
2018-07-18 14:40:00,108.8,108.86,108.8,108.83,6641.0,95.7814,95.8342,95.7814,95.8078,6641.0
2018-07-18 14:50:00,108.81,108.86,108.77,108.79,7934.0,95.7902,95.8342,95.755,95.7726,7934.0
2018-07-18 15:00:00,108.79,108.87,108.75,108.87,6994.0,95.7726,95.843,95.7374,95.843,6994.0
2018-07-18 15:10:00,108.87,108.89,108.78,108.87,7777.0,95.843,95.8606,95.7638,95.843,7777.0
2018-07-18 15:20:00,108.88,108.9,108.8,108.84,7857.0,95.8518,95.8694,95.7814,95.8166,7857.0
2018-07-18 15:30:00,108.84,108.85,108.78,108.84,13546.0,95.8166,95.8254,95.7638,95.8166,13546.0
2018-07-18 15:40:00,108.83,108.94,108.81,108.94,24360.0,95.8078,95.9046,95.7902,95.9046,24360.0
2018-07-18 15:50:00,108.93,109.03,108.9,108.96,103884.0,95.8958,95.9839,95.8694,95.9222,103884.0
2018-07-19 09:30:00,108.97,109.01,108.8,108.89,14372.0,95.931,95.9663,95.7814,95.8606,14372.0
2018-07-19 09:40:00,108.86,108.92,108.58,108.62,11635.0,95.8342,95.887,95.5877,95.6229,11635.0
2018-07-19 09:50:00,108.63,108.64,108.28,108.38,19142.0,95.6317,95.6405,95.3236,95.4116,19142.0
2018-07-19 10:00:00,108.37,108.45,108.27,108.29,15145.0,95.4028,95.4733,95.3148,95.3324,15145.0
2018-07-19 10:10:00,108.27,108.42,108.21,108.4,10228.0,95.3148,95.4469,95.262,95.4293,10228.0
2018-07-19 10:20:00,108.44,108.47,108.33,108.43,8993.0,95.4645,95.4909,95.3676,95.4557,8993.0
2018-07-19 10:30:00,108.47,108.49,108.29,108.38,12110.0,95.4909,95.5085,95.3324,95.4116,12110.0
2018-07-19 10:40:00,108.42,108.72,108.41,108.67,13430.0,95.4469,95.711,95.4381,95.6669,13430.0
2018-07-19 10:50:00,108.63,108.81,108.62,108.66,4859.0,95.6317,95.7902,95.6229,95.6581,4859.0
2018-07-19 11:00:00,108.67,108.68,108.53,108.6,6620.0,95.6669,95.6757,95.5437,95.6053,6620.0
2018-07-19 11:10:00,108.56,108.77,108.56,108.77,7820.0,95.5701,95.755,95.5701,95.755,7820.0
2018-07-19 11:20:00,108.78,108.79,108.64,108.65,6638.0,95.7638,95.7726,95.6405,95.6493,6638.0
2018-07-19 11:30:00,108.69,108.8,108.64,108.76,8572.0,95.6846,95.7814,95.6405,95.7462,8572.0
2018-07-19 11:40:00,108.79,108.85,108.75,108.78,4641.0,95.7726,95.8254,95.7374,95.7638,4641.0
2018-07-19 11:50:00,108.8,108.85,108.79,108.79,4075.0,95.7814,95.8254,95.7726,95.7726,4075.0
2018-07-19 12:00:00,108.8,108.87,108.78,108.85,14514.0,95.7814,95.843,95.7638,95.8254,14514.0
2018-07-19 12:10:00,108.85,108.85,108.67,108.71,8592.0,95.8254,95.8254,95.6669,95.7022,8592.0
2018-07-19 12:20:00,108.7,108.77,108.69,108.75,3344.0,95.6934,95.755,95.6846,95.7374,3344.0
2018-07-19 12:30:00,108.76,108.81,108.75,108.78,6127.0,95.7462,95.7902,95.7374,95.7638,6127.0
2018-07-19 12:40:00,108.78,108.79,108.72,108.75,6154.0,95.7638,95.7726,95.711,95.7374,6154.0
2018-07-19 12:50:00,108.75,108.83,108.75,108.83,4100.0,95.7374,95.8078,95.7374,95.8078,4100.0
2018-07-19 13:00:00,108.81,108.97,108.75,108.85,26345.0,95.7902,95.931,95.7374,95.8254,26345.0
2018-07-19 13:10:00,108.82,108.88,108.79,108.81,4194.0,95.799,95.8518,95.7726,95.7902,4194.0
2018-07-19 13:20:00,108.82,108.86,108.77,108.81,11663.0,95.799,95.8342,95.755,95.7902,11663.0
2018-07-19 13:30:00,108.78,108.91,108.77,108.9,3375.0,95.7638,95.8782,95.755,95.8694,3375.0
2018-07-19 13:40:00,108.9,108.98,108.88,108.89,5036.0,95.8694,95.9399,95.8518,95.8606,5036.0
2018-07-19 13:50:00,108.88,108.89,108.83,108.88,10683.0,95.8518,95.8606,95.8078,95.8518,10683.0
2018-07-19 14:00:00,108.89,108.93,108.81,108.84,11154.0,95.8606,95.8958,95.7902,95.8166,11154.0
2018-07-19 14:10:00,108.85,108.89,108.81,108.84,5777.0,95.8254,95.8606,95.7902,95.8166,5777.0
2018-07-19 14:20:00,108.85,108.89,108.79,108.83,9271.0,95.8254,95.8606,95.7726,95.8078,9271.0
2018-07-19 14:30:00,108.84,108.86,108.74,108.75,13367.0,95.8166,95.8342,95.7286,95.7374,13367.0
2018-07-19 14:40:00,108.76,108.76,108.67,108.69,11619.0,95.7462,95.7462,95.6669,95.6846,11619.0
2018-07-19 14:50:00,108.66,108.73,108.58,108.73,13468.0,95.6581,95.7198,95.5877,95.7198,13468.0
2018-07-19 15:00:00,108.72,108.74,108.69,108.74,4995.0,95.711,95.7286,95.6846,95.7286,4995.0
2018-07-19 15:10:00,108.73,108.73,108.62,108.67,15950.0,95.7198,95.7198,95.6229,95.6669,15950.0
2018-07-19 15:20:00,108.68,108.81,108.65,108.77,22983.0,95.6757,95.7902,95.6493,95.755,22983.0
2018-07-19 15:30:00,108.78,108.84,108.73,108.78,22051.0,95.7638,95.8166,95.7198,95.7638,22051.0
2018-07-19 15:40:00,108.77,108.79,108.69,108.72,28714.0,95.755,95.7726,95.6846,95.711,28714.0
2018-07-19 15:50:00,108.72,108.75,108.65,108.73,98234.0,95.711,95.7374,95.6493,95.7198,98234.0
2018-07-20 09:30:00,108.55,108.91,108.24,108.45,61791.0,95.5613,95.8782,95.2884,95.4733,61791.0
2018-07-20 09:40:00,108.64,108.86,108.56,108.8,9969.0,95.6405,95.8342,95.5701,95.7814,9969.0
2018-07-20 09:50:00,108.84,108.88,108.58,108.64,4924.0,95.8166,95.8518,95.5877,95.6405,4924.0
2018-07-20 10:00:00,108.61,108.71,108.57,108.66,4185.0,95.6141,95.7022,95.5789,95.6581,4185.0
2018-07-20 10:10:00,108.61,108.69,108.54,108.68,7659.0,95.6141,95.6846,95.5525,95.6757,7659.0
2018-07-20 10:20:00,108.67,108.73,108.62,108.73,5740.0,95.6669,95.7198,95.6229,95.7198,5740.0
2018-07-20 10:30:00,108.75,108.83,108.69,108.83,3114.0,95.7374,95.8078,95.6846,95.8078,3114.0
2018-07-20 10:40:00,108.86,108.86,108.73,108.76,8243.0,95.8342,95.8342,95.7198,95.7462,8243.0
2018-07-20 10:50:00,108.75,108.78,108.68,108.72,4181.0,95.7374,95.7638,95.6757,95.711,4181.0
2018-07-20 11:00:00,108.74,108.76,108.65,108.71,10255.0,95.7286,95.7462,95.6493,95.7022,10255.0
2018-07-20 11:10:00,108.71,108.87,108.69,108.86,9330.0,95.7022,95.843,95.6846,95.8342,9330.0
2018-07-20 11:20:00,108.84,108.89,108.79,108.85,8494.0,95.8166,95.8606,95.7726,95.8254,8494.0
2018-07-20 11:30:00,108.87,108.94,108.8,108.8,7240.0,95.843,95.9046,95.7814,95.7814,7240.0
2018-07-20 11:40:00,108.8,108.91,108.8,108.84,7435.0,95.7814,95.8782,95.7814,95.8166,7435.0
2018-07-20 11:50:00,108.87,108.9,108.79,108.84,7388.0,95.843,95.8694,95.7726,95.8166,7388.0
2018-07-20 12:00:00,108.82,108.88,108.76,108.77,6916.0,95.799,95.8518,95.7462,95.755,6916.0
2018-07-20 12:10:00,108.78,108.8,108.73,108.78,8754.0,95.7638,95.7814,95.7198,95.7638,8754.0
2018-07-20 12:20:00,108.8,108.89,108.8,108.88,6230.0,95.7814,95.8606,95.7814,95.8518,6230.0
2018-07-20 12:30:00,108.88,108.89,108.84,108.89,4721.0,95.8518,95.8606,95.8166,95.8606,4721.0
2018-07-20 12:40:00,108.89,108.97,108.86,108.97,6144.0,95.8606,95.931,95.8342,95.931,6144.0
2018-07-20 12:50:00,108.95,108.97,108.91,108.91,6560.0,95.9134,95.931,95.8782,95.8782,6560.0
2018-07-20 13:00:00,108.91,108.94,108.87,108.9,4307.0,95.8782,95.9046,95.843,95.8694,4307.0
2018-07-20 13:10:00,108.88,109.05,108.86,108.87,16482.0,95.8518,96.0015,95.8342,95.843,16482.0
2018-07-20 13:20:00,108.87,108.9,108.81,108.84,3498.0,95.843,95.8694,95.7902,95.8166,3498.0
2018-07-20 13:30:00,108.85,109.0,108.83,108.98,6147.0,95.8254,95.9575,95.8078,95.9399,6147.0
2018-07-20 13:40:00,108.99,108.99,108.95,108.97,4919.0,95.9487,95.9487,95.9134,95.931,4919.0
2018-07-20 13:50:00,108.99,109.08,108.97,109.06,5515.0,95.9487,96.0279,95.931,96.0103,5515.0
2018-07-20 14:00:00,109.04,109.14,109.02,109.11,11571.0,95.9927,96.0807,95.9751,96.0543,11571.0
2018-07-20 14:10:00,109.09,109.1,109.01,109.01,4400.0,96.0367,96.0455,95.9663,95.9663,4400.0
2018-07-20 14:20:00,109.01,109.06,109.0,109.04,5308.0,95.9663,96.0103,95.9575,95.9927,5308.0
2018-07-20 14:30:00,109.05,109.05,108.87,108.92,8243.0,96.0015,96.0015,95.843,95.887,8243.0
2018-07-20 14:40:00,108.9,109.01,108.9,108.99,4771.0,95.8694,95.9663,95.8694,95.9487,4771.0
2018-07-20 14:50:00,108.97,109.0,108.94,108.97,4790.0,95.931,95.9575,95.9046,95.931,4790.0
2018-07-20 15:00:00,108.97,108.98,108.95,108.98,5100.0,95.931,95.9399,95.9134,95.9399,5100.0
2018-07-20 15:10:00,108.98,109.0,108.92,108.98,8684.0,95.9399,95.9575,95.887,95.9399,8684.0
2018-07-20 15:20:00,108.98,108.98,108.87,108.92,5284.0,95.9399,95.9399,95.843,95.887,5284.0
2018-07-20 15:30:00,108.93,109.0,108.89,108.94,13251.0,95.8958,95.9575,95.8606,95.9046,13251.0
2018-07-20 15:40:00,108.94,108.99,108.89,108.9,15820.0,95.9046,95.9487,95.8606,95.8694,15820.0
2018-07-20 15:50:00,108.89,108.96,108.83,108.9,56813.0,95.8606,95.9222,95.8078,95.8694,56813.0
2018-07-23 09:30:00,108.6,108.91,108.51,108.6,19058.0,95.6053,95.8782,95.5261,95.6053,19058.0
2018-07-23 09:40:00,108.57,108.8,108.53,108.73,7053.0,95.5789,95.7814,95.5437,95.7198,7053.0
2018-07-23 09:50:00,108.77,109.21,108.76,109.21,20727.0,95.755,96.1423,95.7462,96.1423,20727.0
2018-07-23 10:00:00,109.19,109.29,109.17,109.28,12279.0,96.1247,96.2128,96.1071,96.204,12279.0
2018-07-23 10:10:00,109.28,109.28,108.96,109.04,9988.0,96.204,96.204,95.9222,95.9927,9988.0
2018-07-23 10:20:00,109.03,109.14,108.97,109.07,8060.0,95.9839,96.0807,95.931,96.0191,8060.0
2018-07-23 10:30:00,109.0,109.0,108.87,108.95,8876.0,95.9575,95.9575,95.843,95.9134,8876.0
2018-07-23 10:40:00,109.0,109.05,108.88,108.89,5784.0,95.9575,96.0015,95.8518,95.8606,5784.0
2018-07-23 10:50:00,108.89,108.96,108.89,108.91,7724.0,95.8606,95.9222,95.8606,95.8782,7724.0
2018-07-23 11:00:00,108.92,109.0,108.84,108.89,16856.0,95.887,95.9575,95.8166,95.8606,16856.0
2018-07-23 11:10:00,108.89,109.02,108.8,108.83,15598.0,95.8606,95.9751,95.7814,95.8078,15598.0
2018-07-23 11:20:00,108.84,108.87,108.71,108.73,10842.0,95.8166,95.843,95.7022,95.7198,10842.0
2018-07-23 11:30:00,108.72,108.81,108.68,108.79,11471.0,95.711,95.7902,95.6757,95.7726,11471.0
2018-07-23 11:40:00,108.83,108.89,108.77,108.77,3300.0,95.8078,95.8606,95.755,95.755,3300.0
2018-07-23 11:50:00,108.73,108.83,108.73,108.82,9912.0,95.7198,95.8078,95.7198,95.799,9912.0
2018-07-23 12:00:00,108.8,108.95,108.79,108.95,21090.0,95.7814,95.9134,95.7726,95.9134,21090.0
2018-07-23 12:10:00,108.95,109.04,108.95,109.02,7883.0,95.9134,95.9927,95.9134,95.9751,7883.0
2018-07-23 12:20:00,109.01,109.12,109.01,109.07,12109.0,95.9663,96.0631,95.9663,96.0191,12109.0
2018-07-23 12:30:00,109.07,109.2,109.07,109.17,11574.0,96.0191,96.1335,96.0191,96.1071,11574.0
2018-07-23 12:40:00,109.17,109.25,109.17,109.22,27706.0,96.1071,96.1775,96.1071,96.1511,27706.0
2018-07-23 12:50:00,109.22,109.23,109.12,109.16,8558.0,96.1511,96.1599,96.0631,96.0983,8558.0
2018-07-23 13:00:00,109.17,109.19,109.14,109.14,6181.0,96.1071,96.1247,96.0807,96.0807,6181.0
2018-07-23 13:10:00,109.15,109.17,109.13,109.14,10881.0,96.0895,96.1071,96.0719,96.0807,10881.0
2018-07-23 13:20:00,109.13,109.13,109.04,109.08,5403.0,96.0719,96.0719,95.9927,96.0279,5403.0
2018-07-23 13:30:00,109.07,109.09,109.01,109.09,9904.0,96.0191,96.0367,95.9663,96.0367,9904.0
2018-07-23 13:40:00,109.08,109.09,109.05,109.06,3758.0,96.0279,96.0367,96.0015,96.0103,3758.0
2018-07-23 13:50:00,109.06,109.13,109.06,109.13,6670.0,96.0103,96.0719,96.0103,96.0719,6670.0
2018-07-23 14:00:00,109.15,109.17,109.1,109.13,9210.0,96.0895,96.1071,96.0455,96.0719,9210.0
2018-07-23 14:10:00,109.14,109.17,109.13,109.15,12509.0,96.0807,96.1071,96.0719,96.0895,12509.0
2018-07-23 14:20:00,109.15,109.15,109.09,109.11,6950.0,96.0895,96.0895,96.0367,96.0543,6950.0
2018-07-23 14:30:00,109.11,109.21,109.11,109.21,11967.0,96.0543,96.1423,96.0543,96.1423,11967.0
2018-07-23 14:40:00,109.19,109.24,109.16,109.24,10714.0,96.1247,96.1687,96.0983,96.1687,10714.0
2018-07-23 14:50:00,109.25,109.27,109.2,109.25,10712.0,96.1775,96.1951,96.1335,96.1775,10712.0
2018-07-23 15:00:00,109.24,109.34,109.23,109.31,13897.0,96.1687,96.2568,96.1599,96.2304,13897.0
2018-07-23 15:10:00,109.31,109.35,109.29,109.34,15049.0,96.2304,96.2656,96.2128,96.2568,15049.0
2018-07-23 15:20:00,109.33,109.36,109.23,109.27,26424.0,96.248,96.2744,96.1599,96.1951,26424.0
2018-07-23 15:30:00,109.28,109.29,109.22,109.24,20650.0,96.204,96.2128,96.1511,96.1687,20650.0
2018-07-23 15:40:00,109.23,109.32,109.2,109.31,39991.0,96.1599,96.2392,96.1335,96.2304,39991.0
2018-07-23 15:50:00,109.32,109.36,109.28,109.35,70773.0,96.2392,96.2744,96.204,96.2656,70773.0
2018-07-24 09:30:00,109.59,109.95,109.4,109.55,40346.0,96.4769,96.7938,96.3096,96.4416,40346.0
2018-07-24 09:40:00,109.6,109.65,109.16,109.42,80116.0,96.4857,96.5297,96.0983,96.3272,80116.0
2018-07-24 09:50:00,109.4,109.47,109.21,109.33,23672.0,96.3096,96.3712,96.1423,96.248,23672.0
2018-07-24 10:00:00,109.35,109.45,109.24,109.38,28438.0,96.2656,96.3536,96.1687,96.292,28438.0
2018-07-24 10:10:00,109.36,109.36,109.18,109.26,14621.0,96.2744,96.2744,96.1159,96.1863,14621.0
2018-07-24 10:20:00,109.25,109.27,108.98,108.99,19804.0,96.1775,96.1951,95.9399,95.9487,19804.0
2018-07-24 10:30:00,108.97,109.11,108.94,109.1,21124.0,95.931,96.0543,95.9046,96.0455,21124.0
2018-07-24 10:40:00,109.09,109.15,108.96,109.0,28729.0,96.0367,96.0895,95.9222,95.9575,28729.0
2018-07-24 10:50:00,108.99,109.12,108.94,109.09,26937.0,95.9487,96.0631,95.9046,96.0367,26937.0
2018-07-24 11:00:00,109.09,109.16,108.77,108.87,35235.0,96.0367,96.0983,95.755,95.843,35235.0
2018-07-24 11:10:00,108.85,108.96,108.81,108.9,19415.0,95.8254,95.9222,95.7902,95.8694,19415.0
2018-07-24 11:20:00,108.88,109.01,108.84,108.91,16100.0,95.8518,95.9663,95.8166,95.8782,16100.0
2018-07-24 11:30:00,108.91,108.91,108.75,108.83,10524.0,95.8782,95.8782,95.7374,95.8078,10524.0
2018-07-24 11:40:00,108.82,108.84,108.64,108.64,25746.0,95.799,95.8166,95.6405,95.6405,25746.0
2018-07-24 11:50:00,108.67,108.95,108.65,108.8,61444.0,95.6669,95.9134,95.6493,95.7814,61444.0
2018-07-24 12:00:00,108.79,108.79,108.59,108.63,19333.0,95.7726,95.7726,95.5965,95.6317,19333.0
2018-07-24 12:10:00,108.64,108.82,108.63,108.82,12849.0,95.6405,95.799,95.6317,95.799,12849.0
2018-07-24 12:20:00,108.81,108.84,108.76,108.77,10500.0,95.7902,95.8166,95.7462,95.755,10500.0
2018-07-24 12:30:00,108.78,108.91,108.77,108.85,21845.0,95.7638,95.8782,95.755,95.8254,21845.0
2018-07-24 12:40:00,108.83,108.83,108.6,108.63,14399.0,95.8078,95.8078,95.6053,95.6317,14399.0
2018-07-24 12:50:00,108.62,108.62,108.42,108.43,13010.0,95.6229,95.6229,95.4469,95.4557,13010.0
2018-07-24 13:00:00,108.42,108.61,108.42,108.61,13147.0,95.4469,95.6141,95.4469,95.6141,13147.0
2018-07-24 13:10:00,108.61,108.69,108.56,108.58,15699.0,95.6141,95.6846,95.5701,95.5877,15699.0
2018-07-24 13:20:00,108.59,108.64,108.5,108.5,13994.0,95.5965,95.6405,95.5173,95.5173,13994.0
2018-07-24 13:30:00,108.51,108.51,108.3,108.33,14726.0,95.5261,95.5261,95.3412,95.3676,14726.0
2018-07-24 13:40:00,108.34,108.54,108.27,108.52,73235.0,95.3764,95.5525,95.3148,95.5349,73235.0
2018-07-24 13:50:00,108.52,108.56,108.44,108.46,17492.0,95.5349,95.5701,95.4645,95.4821,17492.0
2018-07-24 14:00:00,108.46,108.52,108.39,108.52,20342.0,95.4821,95.5349,95.4204,95.5349,20342.0
2018-07-24 14:10:00,108.52,108.54,108.4,108.4,18226.0,95.5349,95.5525,95.4293,95.4293,18226.0
2018-07-24 14:20:00,108.41,108.48,108.37,108.41,35911.0,95.4381,95.4997,95.4028,95.4381,35911.0
2018-07-24 14:30:00,108.4,108.54,108.29,108.41,27671.0,95.4293,95.5525,95.3324,95.4381,27671.0
2018-07-24 14:40:00,108.41,108.59,108.41,108.51,27980.0,95.4381,95.5965,95.4381,95.5261,27980.0
2018-07-24 14:50:00,108.5,108.62,108.45,108.57,24812.0,95.5173,95.6229,95.4733,95.5789,24812.0
2018-07-24 15:00:00,108.56,108.68,108.5,108.62,17548.0,95.5701,95.6757,95.5173,95.6229,17548.0
2018-07-24 15:10:00,108.63,108.71,108.62,108.68,25542.0,95.6317,95.7022,95.6229,95.6757,25542.0
2018-07-24 15:20:00,108.67,108.67,108.5,108.56,26366.0,95.6669,95.6669,95.5173,95.5701,26366.0
2018-07-24 15:30:00,108.56,108.64,108.55,108.64,45042.0,95.5701,95.6405,95.5613,95.6405,45042.0
2018-07-24 15:40:00,108.64,108.66,108.5,108.65,62843.0,95.6405,95.6581,95.5173,95.6493,62843.0
2018-07-24 15:50:00,108.65,108.8,108.6,108.66,189532.0,95.6493,95.7814,95.6053,95.6581,189532.0
2018-07-25 09:30:00,108.57,108.85,108.38,108.73,21681.0,95.5789,95.8254,95.4116,95.7198,21681.0
2018-07-25 09:40:00,108.77,109.08,108.47,109.04,27863.0,95.755,96.0279,95.4909,95.9927,27863.0
2018-07-25 09:50:00,109.08,109.41,109.0,109.22,18781.0,96.0279,96.3184,95.9575,96.1511,18781.0
2018-07-25 10:00:00,109.15,109.22,108.98,109.0,29493.0,96.0895,96.1511,95.9399,95.9575,29493.0
2018-07-25 10:10:00,108.98,109.04,108.92,108.98,19523.0,95.9399,95.9927,95.887,95.9399,19523.0
2018-07-25 10:20:00,108.98,108.98,108.82,108.91,13172.0,95.9399,95.9399,95.799,95.8782,13172.0
2018-07-25 10:30:00,108.88,108.93,108.76,108.79,22572.0,95.8518,95.8958,95.7462,95.7726,22572.0
2018-07-25 10:40:00,108.81,108.82,108.6,108.61,34380.0,95.7902,95.799,95.6053,95.6141,34380.0
2018-07-25 10:50:00,108.6,108.66,108.54,108.59,34509.0,95.6053,95.6581,95.5525,95.5965,34509.0
2018-07-25 11:00:00,108.6,108.78,108.59,108.72,14357.0,95.6053,95.7638,95.5965,95.711,14357.0
2018-07-25 11:10:00,108.71,108.75,108.67,108.71,27678.0,95.7022,95.7374,95.6669,95.7022,27678.0
2018-07-25 11:20:00,108.72,108.96,108.71,108.92,11098.0,95.711,95.9222,95.7022,95.887,11098.0
2018-07-25 11:30:00,108.96,109.01,108.79,108.81,18068.0,95.9222,95.9663,95.7726,95.7902,18068.0
2018-07-25 11:40:00,108.83,108.9,108.82,108.85,22253.0,95.8078,95.8694,95.799,95.8254,22253.0
2018-07-25 11:50:00,108.86,108.87,108.8,108.86,14713.0,95.8342,95.843,95.7814,95.8342,14713.0
2018-07-25 12:00:00,108.86,108.88,108.84,108.86,14061.0,95.8342,95.8518,95.8166,95.8342,14061.0
2018-07-25 12:10:00,108.87,108.91,108.85,108.85,21070.0,95.843,95.8782,95.8254,95.8254,21070.0
2018-07-25 12:20:00,108.86,108.93,108.85,108.9,11779.0,95.8342,95.8958,95.8254,95.8694,11779.0
2018-07-25 12:30:00,108.92,108.93,108.87,108.9,11313.0,95.887,95.8958,95.843,95.8694,11313.0
2018-07-25 12:40:00,108.9,108.93,108.88,108.91,32306.0,95.8694,95.8958,95.8518,95.8782,32306.0
2018-07-25 12:50:00,108.88,109.03,108.88,109.0,16670.0,95.8518,95.9839,95.8518,95.9575,16670.0
2018-07-25 13:00:00,109.0,109.02,108.91,108.96,18544.0,95.9575,95.9751,95.8782,95.9222,18544.0
2018-07-25 13:10:00,108.95,109.01,108.92,108.95,20691.0,95.9134,95.9663,95.887,95.9134,20691.0
2018-07-25 13:20:00,108.95,108.99,108.91,108.95,27115.0,95.9134,95.9487,95.8782,95.9134,27115.0
2018-07-25 13:30:00,108.96,109.0,108.92,109.0,26259.0,95.9222,95.9575,95.887,95.9575,26259.0
2018-07-25 13:40:00,109.02,109.1,109.01,109.1,8059.0,95.9751,96.0455,95.9663,96.0455,8059.0
2018-07-25 13:50:00,109.09,109.1,109.03,109.05,9256.0,96.0367,96.0455,95.9839,96.0015,9256.0
2018-07-25 14:00:00,109.05,109.16,109.05,109.16,12752.0,96.0015,96.0983,96.0015,96.0983,12752.0
2018-07-25 14:10:00,109.17,109.17,109.03,109.04,12787.0,96.1071,96.1071,95.9839,95.9927,12787.0
2018-07-25 14:20:00,109.05,109.09,108.93,109.09,15556.0,96.0015,96.0367,95.8958,96.0367,15556.0
2018-07-25 14:30:00,109.1,109.24,109.1,109.2,11882.0,96.0455,96.1687,96.0455,96.1335,11882.0
2018-07-25 14:40:00,109.18,109.24,109.13,109.2,11024.0,96.1159,96.1687,96.0719,96.1335,11024.0
2018-07-25 14:50:00,109.21,109.23,109.12,109.13,8499.0,96.1423,96.1599,96.0631,96.0719,8499.0
2018-07-25 15:00:00,109.13,109.14,109.08,109.12,11566.0,96.0719,96.0807,96.0279,96.0631,11566.0
2018-07-25 15:10:00,109.11,109.17,109.05,109.05,12676.0,96.0543,96.1071,96.0015,96.0015,12676.0
2018-07-25 15:20:00,109.06,109.11,109.03,109.08,13909.0,96.0103,96.0543,95.9839,96.0279,13909.0
2018-07-25 15:30:00,109.09,109.26,109.0,109.21,40951.0,96.0367,96.1863,95.9575,96.1423,40951.0
2018-07-25 15:40:00,109.21,109.44,109.18,109.43,67669.0,96.1423,96.3448,96.1159,96.336,67669.0
2018-07-25 15:50:00,109.45,109.57,109.08,109.48,133306.0,96.3536,96.4593,96.0279,96.38,133306.0
2018-07-26 09:30:00,109.37,109.4,109.18,109.38,16117.0,96.2832,96.3096,96.1159,96.292,16117.0
2018-07-26 09:40:00,109.32,109.57,109.18,109.41,19276.0,96.2392,96.4593,96.1159,96.3184,19276.0
2018-07-26 09:50:00,109.39,109.39,109.08,109.2,7100.0,96.3008,96.3008,96.0279,96.1335,7100.0
2018-07-26 10:00:00,109.23,109.52,109.22,109.35,7900.0,96.1599,96.4152,96.1511,96.2656,7900.0
2018-07-26 10:10:00,109.39,109.52,109.36,109.5,6310.0,96.3008,96.4152,96.2744,96.3976,6310.0
2018-07-26 10:20:00,109.46,109.48,109.38,109.39,7864.0,96.3624,96.38,96.292,96.3008,7864.0
2018-07-26 10:30:00,109.42,109.5,109.38,109.49,5838.0,96.3272,96.3976,96.292,96.3888,5838.0
2018-07-26 10:40:00,109.49,109.62,109.38,109.47,8539.0,96.3888,96.5033,96.292,96.3712,8539.0
2018-07-26 10:50:00,109.49,109.56,109.43,109.5,8800.0,96.3888,96.4504,96.336,96.3976,8800.0
2018-07-26 11:00:00,109.48,109.53,109.35,109.4,13180.0,96.38,96.424,96.2656,96.3096,13180.0
2018-07-26 11:10:00,109.39,109.52,109.37,109.46,12875.0,96.3008,96.4152,96.2832,96.3624,12875.0
2018-07-26 11:20:00,109.44,109.53,109.4,109.53,10507.0,96.3448,96.424,96.3096,96.424,10507.0
2018-07-26 11:30:00,109.52,109.59,109.47,109.5,11905.0,96.4152,96.4769,96.3712,96.3976,11905.0
2018-07-26 11:40:00,109.5,109.5,109.35,109.41,11351.0,96.3976,96.3976,96.2656,96.3184,11351.0
2018-07-26 11:50:00,109.39,109.47,109.34,109.45,16427.0,96.3008,96.3712,96.2568,96.3536,16427.0
2018-07-26 12:00:00,109.46,109.52,109.14,109.14,30298.0,96.3624,96.4152,96.0807,96.0807,30298.0
2018-07-26 12:10:00,109.12,109.27,109.09,109.13,9014.0,96.0631,96.1951,96.0367,96.0719,9014.0
2018-07-26 12:20:00,109.15,109.15,108.9,108.98,11909.0,96.0895,96.0895,95.8694,95.9399,11909.0
2018-07-26 12:30:00,108.98,109.03,108.89,109.03,6300.0,95.9399,95.9839,95.8606,95.9839,6300.0
2018-07-26 12:40:00,109.04,109.04,108.95,108.95,10597.0,95.9927,95.9927,95.9134,95.9134,10597.0
2018-07-26 12:50:00,108.97,109.07,108.95,109.07,8041.0,95.931,96.0191,95.9134,96.0191,8041.0
2018-07-26 13:00:00,109.04,109.11,108.97,109.05,5797.0,95.9927,96.0543,95.931,96.0015,5797.0
2018-07-26 13:10:00,109.06,109.21,109.05,109.19,6895.0,96.0103,96.1423,96.0015,96.1247,6895.0
2018-07-26 13:20:00,109.19,109.25,109.17,109.21,3021.0,96.1247,96.1775,96.1071,96.1423,3021.0
2018-07-26 13:30:00,109.19,109.19,109.07,109.14,3847.0,96.1247,96.1247,96.0191,96.0807,3847.0
2018-07-26 13:40:00,109.13,109.16,109.1,109.11,4682.0,96.0719,96.0983,96.0455,96.0543,4682.0
2018-07-26 13:50:00,109.1,109.16,109.05,109.08,4729.0,96.0455,96.0983,96.0015,96.0279,4729.0
2018-07-26 14:00:00,109.12,109.2,109.08,109.18,6915.0,96.0631,96.1335,96.0279,96.1159,6915.0
2018-07-26 14:10:00,109.21,109.29,109.2,109.23,5310.0,96.1423,96.2128,96.1335,96.1599,5310.0
2018-07-26 14:20:00,109.24,109.3,109.2,109.21,10210.0,96.1687,96.2216,96.1335,96.1423,10210.0
2018-07-26 14:30:00,109.23,109.25,109.18,109.19,6457.0,96.1599,96.1775,96.1159,96.1247,6457.0
2018-07-26 14:40:00,109.2,109.29,109.16,109.17,6951.0,96.1335,96.2128,96.0983,96.1071,6951.0
2018-07-26 14:50:00,109.17,109.21,109.1,109.19,10723.0,96.1071,96.1423,96.0455,96.1247,10723.0
2018-07-26 15:00:00,109.13,109.2,109.09,109.17,8415.0,96.0719,96.1335,96.0367,96.1071,8415.0
2018-07-26 15:10:00,109.16,109.16,109.05,109.06,7033.0,96.0983,96.0983,96.0015,96.0103,7033.0
2018-07-26 15:20:00,109.06,109.13,109.04,109.13,11859.0,96.0103,96.0719,95.9927,96.0719,11859.0
2018-07-26 15:30:00,109.11,109.15,109.05,109.15,37602.0,96.0543,96.0895,96.0015,96.0895,37602.0
2018-07-26 15:40:00,109.14,109.14,108.97,109.07,36350.0,96.0807,96.0807,95.931,96.0191,36350.0
2018-07-26 15:50:00,109.07,109.17,109.04,109.13,92403.0,96.0191,96.1071,95.9927,96.0719,92403.0
2018-07-27 09:30:00,109.37,109.38,109.09,109.09,9288.0,96.2832,96.292,96.0367,96.0367,9288.0
2018-07-27 09:40:00,109.07,109.07,108.57,108.89,10040.0,96.0191,96.0191,95.5789,95.8606,10040.0
2018-07-27 09:50:00,108.9,108.9,108.63,108.68,8729.0,95.8694,95.8694,95.6317,95.6757,8729.0
2018-07-27 10:00:00,108.61,108.72,108.49,108.72,7722.0,95.6141,95.711,95.5085,95.711,7722.0
2018-07-27 10:10:00,108.71,108.77,108.45,108.49,10628.0,95.7022,95.755,95.4733,95.5085,10628.0
2018-07-27 10:20:00,108.46,108.62,108.46,108.6,6131.0,95.4821,95.6229,95.4821,95.6053,6131.0
2018-07-27 10:30:00,108.63,108.76,108.55,108.63,13079.0,95.6317,95.7462,95.5613,95.6317,13079.0
2018-07-27 10:40:00,108.61,108.61,108.36,108.4,11586.0,95.6141,95.6141,95.394,95.4293,11586.0
2018-07-27 10:50:00,108.38,108.48,108.35,108.36,19350.0,95.4116,95.4997,95.3852,95.394,19350.0
2018-07-27 11:00:00,108.4,108.41,108.3,108.31,4040.0,95.4293,95.4381,95.3412,95.35,4040.0
2018-07-27 11:10:00,108.31,108.35,108.19,108.22,13451.0,95.35,95.3852,95.2444,95.2708,13451.0
2018-07-27 11:20:00,108.24,108.28,108.11,108.13,11400.0,95.2884,95.3236,95.174,95.1916,11400.0
2018-07-27 11:30:00,108.14,108.28,108.09,108.24,12374.0,95.2004,95.3236,95.1563,95.2884,12374.0
2018-07-27 11:40:00,108.26,108.29,108.21,108.27,11601.0,95.306,95.3324,95.262,95.3148,11601.0
2018-07-27 11:50:00,108.26,108.32,108.14,108.14,8800.0,95.306,95.3588,95.2004,95.2004,8800.0
2018-07-27 12:00:00,108.07,108.09,107.89,107.89,12250.0,95.1387,95.1563,94.9803,94.9803,12250.0
2018-07-27 12:10:00,107.9,107.96,107.87,107.9,8540.0,94.9891,95.0419,94.9627,94.9891,8540.0
2018-07-27 12:20:00,107.85,107.86,107.76,107.79,12887.0,94.9451,94.9539,94.8658,94.8922,12887.0
2018-07-27 12:30:00,107.78,107.78,107.54,107.54,18311.0,94.8834,94.8834,94.6722,94.6722,18311.0
2018-07-27 12:40:00,107.55,107.6,107.46,107.46,7244.0,94.681,94.725,94.6017,94.6017,7244.0
2018-07-27 12:50:00,107.49,107.53,107.33,107.33,16578.0,94.6281,94.6634,94.4873,94.4873,16578.0
2018-07-27 13:00:00,107.33,107.54,107.22,107.45,13186.0,94.4873,94.6722,94.3904,94.5929,13186.0
2018-07-27 13:10:00,107.44,107.5,107.37,107.41,4616.0,94.5841,94.6369,94.5225,94.5577,4616.0
2018-07-27 13:20:00,107.45,107.47,107.4,107.47,5024.0,94.5929,94.6105,94.5489,94.6105,5024.0
2018-07-27 13:30:00,107.45,107.61,107.41,107.56,9497.0,94.5929,94.7338,94.5577,94.6898,9497.0
2018-07-27 13:40:00,107.57,107.67,107.48,107.63,8120.0,94.6986,94.7866,94.6193,94.7514,8120.0
2018-07-27 13:50:00,107.65,107.79,107.65,107.79,13876.0,94.769,94.8922,94.769,94.8922,13876.0
2018-07-27 14:00:00,107.78,107.78,107.59,107.59,17901.0,94.8834,94.8834,94.7162,94.7162,17901.0
2018-07-27 14:10:00,107.57,107.61,107.36,107.4,16418.0,94.6986,94.7338,94.5137,94.5489,16418.0
2018-07-27 14:20:00,107.38,107.42,107.33,107.4,10842.0,94.5313,94.5665,94.4873,94.5489,10842.0
2018-07-27 14:30:00,107.39,107.4,107.2,107.22,20176.0,94.5401,94.5489,94.3728,94.3904,20176.0
2018-07-27 14:40:00,107.21,107.31,107.17,107.23,35605.0,94.3816,94.4697,94.3464,94.3992,35605.0
2018-07-27 14:50:00,107.25,107.33,107.2,107.2,18608.0,94.4169,94.4873,94.3728,94.3728,18608.0
2018-07-27 15:00:00,107.2,107.5,107.2,107.43,11193.0,94.3728,94.6369,94.3728,94.5753,11193.0
2018-07-27 15:10:00,107.42,107.54,107.39,107.53,13618.0,94.5665,94.6722,94.5401,94.6634,13618.0
2018-07-27 15:20:00,107.55,107.59,107.45,107.45,12806.0,94.681,94.7162,94.5929,94.5929,12806.0
2018-07-27 15:30:00,107.46,107.61,107.46,107.49,15810.0,94.6017,94.7338,94.6017,94.6281,15810.0
2018-07-27 15:40:00,107.48,107.52,107.39,107.45,37720.0,94.6193,94.6545,94.5401,94.5929,37720.0
2018-07-27 15:50:00,107.46,107.52,107.4,107.44,90121.0,94.6017,94.6545,94.5489,94.5841,90121.0
2018-07-30 09:30:00,107.33,107.88,106.69,106.71,39035.0,94.4873,94.9715,93.9239,93.9415,39035.0
2018-07-30 09:40:00,106.84,107.01,106.51,106.81,28370.0,94.0559,94.2056,93.7654,94.0295,28370.0
2018-07-30 09:50:00,106.8,106.87,106.63,106.67,13482.0,94.0207,94.0823,93.871,93.9063,13482.0
2018-07-30 10:00:00,106.67,106.96,106.64,106.96,23591.0,93.9063,94.1616,93.8798,94.1616,23591.0
2018-07-30 10:10:00,106.94,106.94,106.44,106.45,35121.0,94.1439,94.1439,93.7038,93.7126,35121.0
2018-07-30 10:20:00,106.44,106.53,106.29,106.44,51789.0,93.7038,93.783,93.5717,93.7038,51789.0
2018-07-30 10:30:00,106.42,106.52,106.31,106.45,20326.0,93.6862,93.7742,93.5893,93.7126,20326.0
2018-07-30 10:40:00,106.45,106.51,106.4,106.49,21211.0,93.7126,93.7654,93.6686,93.7478,21211.0
2018-07-30 10:50:00,106.53,106.59,106.2,106.24,34735.0,93.783,93.8358,93.4925,93.5277,34735.0
2018-07-30 11:00:00,106.22,106.28,105.99,106.01,26486.0,93.5101,93.5629,93.3076,93.3252,26486.0
2018-07-30 11:10:00,106.0,106.13,105.9,106.13,30514.0,93.3164,93.4309,93.2284,93.4309,30514.0
2018-07-30 11:20:00,106.13,106.2,105.92,106.04,34206.0,93.4309,93.4925,93.246,93.3516,34206.0
2018-07-30 11:30:00,106.05,106.06,105.87,105.88,12544.0,93.3604,93.3692,93.202,93.2108,12544.0
2018-07-30 11:40:00,105.87,105.92,105.86,105.91,21692.0,93.202,93.246,93.1932,93.2372,21692.0
2018-07-30 11:50:00,105.92,105.99,105.83,105.86,50226.0,93.246,93.3076,93.1668,93.1932,50226.0
2018-07-30 12:00:00,105.86,105.86,105.5,105.53,16088.0,93.1932,93.1932,92.8763,92.9027,16088.0
2018-07-30 12:10:00,105.53,105.58,105.4,105.43,18170.0,92.9027,92.9467,92.7882,92.8146,18170.0
2018-07-30 12:20:00,105.42,105.52,105.39,105.42,11546.0,92.8058,92.8939,92.7794,92.8058,11546.0
2018-07-30 12:30:00,105.42,105.43,105.2,105.21,13302.0,92.8058,92.8146,92.6122,92.621,13302.0
2018-07-30 12:40:00,105.19,105.21,104.71,104.75,28838.0,92.6033,92.621,92.1808,92.216,28838.0
2018-07-30 12:50:00,104.76,104.94,104.66,104.93,16579.0,92.2248,92.3833,92.1368,92.3745,16579.0
2018-07-30 13:00:00,104.92,104.92,104.64,104.83,17644.0,92.3657,92.3657,92.1192,92.2864,17644.0
2018-07-30 13:10:00,104.84,104.94,104.71,104.78,14704.0,92.2952,92.3833,92.1808,92.2424,14704.0
2018-07-30 13:20:00,104.77,105.01,104.77,104.85,33429.0,92.2336,92.4449,92.2336,92.304,33429.0
2018-07-30 13:30:00,104.85,105.11,104.85,104.93,44828.0,92.304,92.5329,92.304,92.3745,44828.0
2018-07-30 13:40:00,104.9,104.93,104.75,104.91,41282.0,92.348,92.3745,92.216,92.3569,41282.0
2018-07-30 13:50:00,104.93,105.24,104.89,105.23,17249.0,92.3745,92.6474,92.3392,92.6386,17249.0
2018-07-30 14:00:00,105.24,105.44,105.22,105.35,14474.0,92.6474,92.8234,92.6298,92.7442,14474.0
2018-07-30 14:10:00,105.34,105.37,105.2,105.28,16742.0,92.7354,92.7618,92.6122,92.6826,16742.0
2018-07-30 14:20:00,105.27,105.29,105.18,105.25,14512.0,92.6738,92.6914,92.5945,92.6562,14512.0
2018-07-30 14:30:00,105.25,105.31,105.15,105.17,28080.0,92.6562,92.709,92.5681,92.5857,28080.0
2018-07-30 14:40:00,105.17,105.22,105.13,105.18,11723.0,92.5857,92.6298,92.5505,92.5945,11723.0
2018-07-30 14:50:00,105.18,105.25,105.1,105.16,14710.0,92.5945,92.6562,92.5241,92.5769,14710.0
2018-07-30 15:00:00,105.15,105.25,105.13,105.13,28516.0,92.5681,92.6562,92.5505,92.5505,28516.0
2018-07-30 15:10:00,105.15,105.17,105.01,105.15,14611.0,92.5681,92.5857,92.4449,92.5681,14611.0
2018-07-30 15:20:00,105.15,105.28,105.15,105.23,19901.0,92.5681,92.6826,92.5681,92.6386,19901.0
2018-07-30 15:30:00,105.22,105.42,105.19,105.33,34778.0,92.6298,92.8058,92.6033,92.7266,34778.0
2018-07-30 15:40:00,105.33,105.35,105.18,105.18,36115.0,92.7266,92.7442,92.5945,92.5945,36115.0
2018-07-30 15:50:00,105.17,105.24,104.77,105.02,156634.0,92.5857,92.6474,92.2336,92.4537,156634.0
2018-07-31 09:30:00,103.5,105.75,102.37,104.37,300444.0,91.1156,93.0963,90.1208,91.8815,300444.0
2018-07-31 09:40:00,104.19,104.97,103.73,103.73,64767.0,91.723,92.4097,91.318,91.318,64767.0
2018-07-31 09:50:00,103.73,103.76,103.22,103.35,109434.0,91.318,91.3445,90.8691,90.9835,109434.0
2018-07-31 10:00:00,103.27,103.77,103.05,103.77,149703.0,90.9131,91.3533,90.7194,91.3533,149703.0
2018-07-31 10:10:00,103.73,104.2,103.37,103.37,73055.0,91.318,91.7318,91.0011,91.0011,73055.0
2018-07-31 10:20:00,103.36,103.62,103.25,103.4,53322.0,90.9923,91.2212,90.8955,91.0275,53322.0
2018-07-31 10:30:00,103.4,103.52,103.2,103.49,32631.0,91.0275,91.1332,90.8515,91.1068,32631.0
2018-07-31 10:40:00,103.5,103.59,103.23,103.53,56998.0,91.1156,91.1948,90.8779,91.142,56998.0
2018-07-31 10:50:00,103.53,103.65,103.25,103.27,43080.0,91.142,91.2476,90.8955,90.9131,43080.0
2018-07-31 11:00:00,103.25,103.66,103.25,103.56,47397.0,90.8955,91.2564,90.8955,91.1684,47397.0
2018-07-31 11:10:00,103.55,103.61,103.23,103.26,87310.0,91.1596,91.2124,90.8779,90.9043,87310.0
2018-07-31 11:20:00,103.26,103.43,102.92,103.22,82580.0,90.9043,91.0539,90.605,90.8691,82580.0
2018-07-31 11:30:00,103.15,103.29,103.0,103.26,71437.0,90.8074,90.9307,90.6754,90.9043,71437.0
2018-07-31 11:40:00,103.29,103.47,103.12,103.47,60563.0,90.9307,91.0892,90.781,91.0892,60563.0
2018-07-31 11:50:00,103.5,103.87,103.37,103.82,26048.0,91.1156,91.4413,91.0011,91.3973,26048.0
2018-07-31 12:00:00,103.82,104.16,103.79,103.96,44506.0,91.3973,91.6966,91.3709,91.5205,44506.0
2018-07-31 12:10:00,103.96,104.19,103.94,104.05,40046.0,91.5205,91.723,91.5029,91.5998,40046.0
2018-07-31 12:20:00,104.03,104.5,104.01,104.49,46658.0,91.5821,91.9959,91.5645,91.9871,46658.0
2018-07-31 12:30:00,104.48,104.51,103.71,103.71,84144.0,91.9783,92.0047,91.3004,91.3004,84144.0
2018-07-31 12:40:00,103.71,104.03,103.3,103.31,48714.0,91.3004,91.5821,90.9395,90.9483,48714.0
2018-07-31 12:50:00,103.25,103.66,103.15,103.48,32580.0,90.8955,91.2564,90.8074,91.098,32580.0
2018-07-31 13:00:00,103.52,103.67,103.45,103.53,25363.0,91.1332,91.2652,91.0715,91.142,25363.0
2018-07-31 13:10:00,103.57,103.95,103.57,103.73,25209.0,91.1772,91.5117,91.1772,91.318,25209.0
2018-07-31 13:20:00,103.72,103.75,103.5,103.67,25434.0,91.3092,91.3357,91.1156,91.2652,25434.0
2018-07-31 13:30:00,103.67,103.67,103.39,103.54,27912.0,91.2652,91.2652,91.0187,91.1508,27912.0
2018-07-31 13:40:00,103.51,103.64,103.41,103.49,26796.0,91.1244,91.2388,91.0363,91.1068,26796.0
2018-07-31 13:50:00,103.49,103.53,103.39,103.49,16846.0,91.1068,91.142,91.0187,91.1068,16846.0
2018-07-31 14:00:00,103.51,103.54,103.12,103.2,81141.0,91.1244,91.1508,90.781,90.8515,81141.0
2018-07-31 14:10:00,103.2,103.39,103.19,103.38,36759.0,90.8515,91.0187,90.8427,91.0099,36759.0
2018-07-31 14:20:00,103.39,103.62,103.37,103.6,46651.0,91.0187,91.2212,91.0011,91.2036,46651.0
2018-07-31 14:30:00,103.58,103.61,103.41,103.41,50662.0,91.186,91.2124,91.0363,91.0363,50662.0
2018-07-31 14:40:00,103.39,103.45,103.05,103.14,63850.0,91.0187,91.0715,90.7194,90.7986,63850.0
2018-07-31 14:50:00,103.13,103.22,103.03,103.03,72200.0,90.7898,90.8691,90.7018,90.7018,72200.0
2018-07-31 15:00:00,103.04,103.09,102.76,103.05,74972.0,90.7106,90.7546,90.4641,90.7194,74972.0
2018-07-31 15:10:00,103.05,103.11,102.94,103.07,82854.0,90.7194,90.7722,90.6226,90.737,82854.0
2018-07-31 15:20:00,103.07,103.17,102.99,103.01,71779.0,90.737,90.8251,90.6666,90.6842,71779.0
2018-07-31 15:30:00,103.01,103.2,103.01,103.12,113470.0,90.6842,90.8515,90.6842,90.781,113470.0
2018-07-31 15:40:00,103.12,103.12,102.75,102.75,152925.0,90.781,90.781,90.4553,90.4553,152925.0
2018-07-31 15:50:00,102.75,103.27,102.73,103.12,350839.0,90.4553,90.9131,90.4377,90.781,350839.0
2018-08-01 09:30:00,103.27,105.03,103.27,104.86,52930.0,90.9131,92.4625,90.9131,92.3128,52930.0
2018-08-01 09:40:00,104.87,105.1,103.44,103.45,36590.0,92.3216,92.5241,91.0627,91.0715,36590.0
2018-08-01 09:50:00,103.31,103.68,102.81,102.81,46547.0,90.9483,91.274,90.5081,90.5081,46547.0
2018-08-01 10:00:00,102.9,103.36,102.76,103.17,33211.0,90.5874,90.9923,90.4641,90.8251,33211.0
2018-08-01 10:10:00,103.09,103.18,102.75,103.0,104382.0,90.7546,90.8339,90.4553,90.6754,104382.0
2018-08-01 10:20:00,102.99,103.1,102.86,103.06,31216.0,90.6666,90.7634,90.5521,90.7282,31216.0
2018-08-01 10:30:00,103.06,103.14,102.79,102.91,27036.0,90.7282,90.7986,90.4905,90.5962,27036.0
2018-08-01 10:40:00,102.92,103.05,102.79,102.87,35394.0,90.605,90.7194,90.4905,90.561,35394.0
2018-08-01 10:50:00,102.9,102.9,102.66,102.71,70827.0,90.5874,90.5874,90.3761,90.4201,70827.0
2018-08-01 11:00:00,102.72,103.13,102.69,102.95,33467.0,90.4289,90.7898,90.4025,90.6314,33467.0
2018-08-01 11:10:00,102.93,103.32,102.9,103.27,52258.0,90.6138,90.9571,90.5874,90.9131,52258.0
2018-08-01 11:20:00,103.29,103.59,103.28,103.42,52983.0,90.9307,91.1948,90.9219,91.0451,52983.0
2018-08-01 11:30:00,103.44,103.47,103.3,103.3,23792.0,91.0627,91.0892,90.9395,90.9395,23792.0
2018-08-01 11:40:00,103.32,103.41,103.25,103.31,60378.0,90.9571,91.0363,90.8955,90.9483,60378.0
2018-08-01 11:50:00,103.3,103.31,103.09,103.16,38632.0,90.9395,90.9483,90.7546,90.8163,38632.0
2018-08-01 12:00:00,103.17,103.39,103.06,103.37,32867.0,90.8251,91.0187,90.7282,91.0011,32867.0
2018-08-01 12:10:00,103.36,103.36,103.2,103.22,20971.0,90.9923,90.9923,90.8515,90.8691,20971.0
2018-08-01 12:20:00,103.23,103.24,103.05,103.09,15827.0,90.8779,90.8867,90.7194,90.7546,15827.0
2018-08-01 12:30:00,103.06,103.12,102.98,103.05,15718.0,90.7282,90.781,90.6578,90.7194,15718.0
2018-08-01 12:40:00,103.06,103.21,102.98,103.12,21652.0,90.7282,90.8603,90.6578,90.781,21652.0
2018-08-01 12:50:00,103.13,103.21,103.09,103.13,13442.0,90.7898,90.8603,90.7546,90.7898,13442.0
2018-08-01 13:00:00,103.13,103.25,103.1,103.15,14935.0,90.7898,90.8955,90.7634,90.8074,14935.0
2018-08-01 13:10:00,103.16,103.17,103.09,103.12,15574.0,90.8163,90.8251,90.7546,90.781,15574.0
2018-08-01 13:20:00,103.13,103.15,102.76,102.82,24659.0,90.7898,90.8074,90.4641,90.5169,24659.0
2018-08-01 13:30:00,102.82,102.9,102.81,102.9,21565.0,90.5169,90.5874,90.5081,90.5874,21565.0
2018-08-01 13:40:00,102.89,102.9,102.75,102.79,19227.0,90.5786,90.5874,90.4553,90.4905,19227.0
2018-08-01 13:50:00,102.78,102.87,102.7,102.7,25205.0,90.4817,90.561,90.4113,90.4113,25205.0
2018-08-01 14:00:00,102.67,102.8,102.4,102.61,29758.0,90.3849,90.4993,90.1472,90.3321,29758.0
2018-08-01 14:10:00,102.58,102.88,102.49,102.83,26173.0,90.3057,90.5698,90.2264,90.5257,26173.0
2018-08-01 14:20:00,102.81,102.9,102.74,102.89,24132.0,90.5081,90.5874,90.4465,90.5786,24132.0
2018-08-01 14:30:00,102.92,103.0,102.86,102.88,30182.0,90.605,90.6754,90.5521,90.5698,30182.0
2018-08-01 14:40:00,102.86,102.93,102.71,102.83,24312.0,90.5521,90.6138,90.4201,90.5257,24312.0
2018-08-01 14:50:00,102.85,102.87,102.65,102.76,18057.0,90.5433,90.561,90.3673,90.4641,18057.0
2018-08-01 15:00:00,102.73,102.84,102.7,102.84,20315.0,90.4377,90.5345,90.4113,90.5345,20315.0
2018-08-01 15:10:00,102.83,102.94,102.77,102.88,43131.0,90.5257,90.6226,90.4729,90.5698,43131.0
2018-08-01 15:20:00,102.89,103.07,102.86,103.07,42555.0,90.5786,90.737,90.5521,90.737,42555.0
2018-08-01 15:30:00,103.07,103.2,103.01,103.14,49881.0,90.737,90.8515,90.6842,90.7986,49881.0
2018-08-01 15:40:00,103.14,103.32,103.1,103.24,79301.0,90.7986,90.9571,90.7634,90.8867,79301.0
2018-08-01 15:50:00,103.24,103.31,102.98,103.08,161134.0,90.8867,90.9483,90.6578,90.7458,161134.0
2018-08-02 09:30:00,102.48,103.38,102.23,103.34,34172.0,90.2176,91.0099,89.9975,90.9747,34172.0
2018-08-02 09:40:00,103.36,103.67,103.19,103.46,31843.0,90.9923,91.2652,90.8427,91.0804,31843.0
2018-08-02 09:50:00,103.45,103.45,103.04,103.09,24599.0,91.0715,91.0715,90.7106,90.7546,24599.0
2018-08-02 10:00:00,103.16,103.22,102.92,103.01,44031.0,90.8163,90.8691,90.605,90.6842,44031.0
2018-08-02 10:10:00,103.02,103.03,102.81,102.99,36920.0,90.693,90.7018,90.5081,90.6666,36920.0
2018-08-02 10:20:00,102.99,103.03,102.8,102.82,28400.0,90.6666,90.7018,90.4993,90.5169,28400.0
2018-08-02 10:30:00,102.83,103.02,102.8,103.01,22055.0,90.5257,90.693,90.4993,90.6842,22055.0
2018-08-02 10:40:00,102.98,102.98,102.6,102.66,35098.0,90.6578,90.6578,90.3233,90.3761,35098.0
2018-08-02 10:50:00,102.68,102.73,102.46,102.66,24553.0,90.3937,90.4377,90.2,90.3761,24553.0
2018-08-02 11:00:00,102.65,102.73,102.38,102.39,25775.0,90.3673,90.4377,90.1296,90.1384,25775.0
2018-08-02 11:10:00,102.41,102.66,102.32,102.62,22214.0,90.156,90.3761,90.0768,90.3409,22214.0
2018-08-02 11:20:00,102.65,102.78,102.65,102.76,23265.0,90.3673,90.4817,90.3673,90.4641,23265.0
2018-08-02 11:30:00,102.75,102.9,102.75,102.77,15715.0,90.4553,90.5874,90.4553,90.4729,15715.0
2018-08-02 11:40:00,102.77,102.79,102.62,102.71,20540.0,90.4729,90.4905,90.3409,90.4201,20540.0
2018-08-02 11:50:00,102.7,102.74,102.54,102.62,21195.0,90.4113,90.4465,90.2704,90.3409,21195.0
2018-08-02 12:00:00,102.61,102.76,102.53,102.76,22306.0,90.3321,90.4641,90.2616,90.4641,22306.0
2018-08-02 12:10:00,102.76,102.76,102.59,102.66,19877.0,90.4641,90.4641,90.3145,90.3761,19877.0
2018-08-02 12:20:00,102.64,102.78,102.63,102.72,17757.0,90.3585,90.4817,90.3497,90.4289,17757.0
2018-08-02 12:30:00,102.73,102.81,102.69,102.77,15715.0,90.4377,90.5081,90.4025,90.4729,15715.0
2018-08-02 12:40:00,102.78,102.83,102.74,102.75,18959.0,90.4817,90.5257,90.4465,90.4553,18959.0
2018-08-02 12:50:00,102.74,102.8,102.7,102.76,19632.0,90.4465,90.4993,90.4113,90.4641,19632.0
2018-08-02 13:00:00,102.75,102.9,102.74,102.9,17862.0,90.4553,90.5874,90.4465,90.5874,17862.0
2018-08-02 13:10:00,102.91,103.06,102.89,103.04,23351.0,90.5962,90.7282,90.5786,90.7106,23351.0
2018-08-02 13:20:00,103.03,103.25,103.01,103.2,39975.0,90.7018,90.8955,90.6842,90.8515,39975.0
2018-08-02 13:30:00,103.2,103.31,103.03,103.05,22809.0,90.8515,90.9483,90.7018,90.7194,22809.0
2018-08-02 13:40:00,103.07,103.08,103.0,103.05,12735.0,90.737,90.7458,90.6754,90.7194,12735.0
2018-08-02 13:50:00,103.05,103.05,102.94,103.01,15888.0,90.7194,90.7194,90.6226,90.6842,15888.0
2018-08-02 14:00:00,103.01,103.19,103.0,103.16,24323.0,90.6842,90.8427,90.6754,90.8163,24323.0
2018-08-02 14:10:00,103.15,103.28,103.05,103.27,30996.0,90.8074,90.9219,90.7194,90.9131,30996.0
2018-08-02 14:20:00,103.26,103.4,103.2,103.37,20140.0,90.9043,91.0275,90.8515,91.0011,20140.0
2018-08-02 14:30:00,103.37,103.37,103.29,103.35,17688.0,91.0011,91.0011,90.9307,90.9835,17688.0
2018-08-02 14:40:00,103.34,103.35,103.2,103.23,20812.0,90.9747,90.9835,90.8515,90.8779,20812.0
2018-08-02 14:50:00,103.24,103.26,103.2,103.2,12935.0,90.8867,90.9043,90.8515,90.8515,12935.0
2018-08-02 15:00:00,103.22,103.29,103.18,103.22,28542.0,90.8691,90.9307,90.8339,90.8691,28542.0
2018-08-02 15:10:00,103.21,103.34,103.12,103.31,23233.0,90.8603,90.9747,90.781,90.9483,23233.0
2018-08-02 15:20:00,103.31,103.36,103.25,103.35,49738.0,90.9483,90.9923,90.8955,90.9835,49738.0
2018-08-02 15:30:00,103.36,103.44,103.34,103.35,39007.0,90.9923,91.0627,90.9747,90.9835,39007.0
2018-08-02 15:40:00,103.35,103.52,103.3,103.39,50303.0,90.9835,91.1332,90.9395,91.0187,50303.0
2018-08-02 15:50:00,103.38,103.38,103.25,103.28,107748.0,91.0099,91.0099,90.8955,90.9219,107748.0
2018-08-03 09:30:00,103.39,103.6,102.85,102.97,16133.0,91.0187,91.2036,90.5433,90.649,16133.0
2018-08-03 09:40:00,102.98,103.14,102.69,102.81,15610.0,90.6578,90.7986,90.4025,90.5081,15610.0
2018-08-03 09:50:00,102.87,103.0,102.82,102.94,16997.0,90.561,90.6754,90.5169,90.6226,16997.0
2018-08-03 10:00:00,102.9,103.1,102.87,103.02,13793.0,90.5874,90.7634,90.561,90.693,13793.0
2018-08-03 10:10:00,103.03,103.09,102.89,103.03,13465.0,90.7018,90.7546,90.5786,90.7018,13465.0
2018-08-03 10:20:00,103.01,103.23,102.97,103.18,11442.0,90.6842,90.8779,90.649,90.8339,11442.0
2018-08-03 10:30:00,103.18,103.38,103.18,103.34,15812.0,90.8339,91.0099,90.8339,90.9747,15812.0
2018-08-03 10:40:00,103.33,103.34,103.2,103.24,15686.0,90.9659,90.9747,90.8515,90.8867,15686.0
2018-08-03 10:50:00,103.26,103.26,102.84,102.91,80005.0,90.9043,90.9043,90.5345,90.5962,80005.0
2018-08-03 11:00:00,102.94,103.04,102.93,103.02,12860.0,90.6226,90.7106,90.6138,90.693,12860.0
2018-08-03 11:10:00,103.05,103.17,103.02,103.1,10065.0,90.7194,90.8251,90.693,90.7634,10065.0
2018-08-03 11:20:00,103.11,103.18,103.08,103.11,18777.0,90.7722,90.8339,90.7458,90.7722,18777.0
2018-08-03 11:30:00,103.1,103.25,103.02,103.25,16598.0,90.7634,90.8955,90.693,90.8955,16598.0
2018-08-03 11:40:00,103.23,103.32,103.23,103.32,8974.0,90.8779,90.9571,90.8779,90.9571,8974.0
2018-08-03 11:50:00,103.33,103.42,103.27,103.28,8901.0,90.9659,91.0451,90.9131,90.9219,8901.0
2018-08-03 12:00:00,103.26,103.47,103.26,103.46,17079.0,90.9043,91.0892,90.9043,91.0804,17079.0
2018-08-03 12:10:00,103.46,103.62,103.44,103.56,15426.0,91.0804,91.2212,91.0627,91.1684,15426.0
2018-08-03 12:20:00,103.53,103.65,103.48,103.61,22433.0,91.142,91.2476,91.098,91.2124,22433.0
2018-08-03 12:30:00,103.61,103.69,103.61,103.66,16504.0,91.2124,91.2828,91.2124,91.2564,16504.0
2018-08-03 12:40:00,103.65,103.81,103.62,103.76,26469.0,91.2476,91.3885,91.2212,91.3445,26469.0
2018-08-03 12:50:00,103.77,103.87,103.74,103.81,35713.0,91.3533,91.4413,91.3268,91.3885,35713.0
2018-08-03 13:00:00,103.82,103.91,103.8,103.91,22234.0,91.3973,91.4765,91.3797,91.4765,22234.0
2018-08-03 13:10:00,103.9,103.95,103.86,103.86,22071.0,91.4677,91.5117,91.4325,91.4325,22071.0
2018-08-03 13:20:00,103.86,103.87,103.75,103.81,23762.0,91.4325,91.4413,91.3357,91.3885,23762.0
2018-08-03 13:30:00,103.81,103.83,103.77,103.83,20807.0,91.3885,91.4061,91.3533,91.4061,20807.0
2018-08-03 13:40:00,103.82,104.01,103.73,103.78,46882.0,91.3973,91.5645,91.318,91.3621,46882.0
2018-08-03 13:50:00,103.79,103.91,103.78,103.89,11940.0,91.3709,91.4765,91.3621,91.4589,11940.0
2018-08-03 14:00:00,103.9,103.92,103.79,103.86,17287.0,91.4677,91.4853,91.3709,91.4325,17287.0
2018-08-03 14:10:00,103.87,103.97,103.75,103.8,38571.0,91.4413,91.5293,91.3357,91.3797,38571.0
2018-08-03 14:20:00,103.8,103.89,103.67,103.76,41543.0,91.3797,91.4589,91.2652,91.3445,41543.0
2018-08-03 14:30:00,103.76,103.89,103.74,103.88,15850.0,91.3445,91.4589,91.3268,91.4501,15850.0
2018-08-03 14:40:00,103.89,103.97,103.89,103.95,18313.0,91.4589,91.5293,91.4589,91.5117,18313.0
2018-08-03 14:50:00,103.94,104.23,103.92,104.05,47866.0,91.5029,91.7582,91.4853,91.5998,47866.0
2018-08-03 15:00:00,104.05,104.21,104.04,104.12,36230.0,91.5998,91.7406,91.591,91.6614,36230.0
2018-08-03 15:10:00,104.12,104.23,104.12,104.23,34415.0,91.6614,91.7582,91.6614,91.7582,34415.0
2018-08-03 15:20:00,104.22,104.27,104.1,104.11,22761.0,91.7494,91.7934,91.6438,91.6526,22761.0
2018-08-03 15:30:00,104.11,104.19,104.11,104.17,22295.0,91.6526,91.723,91.6526,91.7054,22295.0
2018-08-03 15:40:00,104.18,104.22,104.12,104.16,35377.0,91.7142,91.7494,91.6614,91.6966,35377.0
2018-08-03 15:50:00,104.16,104.24,104.14,104.21,103610.0,91.6966,91.767,91.679,91.7406,103610.0
2018-08-06 09:30:00,104.17,104.48,104.03,104.48,33971.0,91.7054,91.9783,91.5821,91.9783,33971.0
2018-08-06 09:40:00,104.44,104.72,104.31,104.6,29752.0,91.9431,92.1896,91.8286,92.0839,29752.0
2018-08-06 09:50:00,104.6,104.83,104.56,104.56,41397.0,92.0839,92.2864,92.0487,92.0487,41397.0
2018-08-06 10:00:00,104.56,104.63,104.46,104.53,26128.0,92.0487,92.1104,91.9607,92.0223,26128.0
2018-08-06 10:10:00,104.53,104.73,104.48,104.69,18865.0,92.0223,92.1984,91.9783,92.1632,18865.0
2018-08-06 10:20:00,104.66,104.69,104.51,104.64,43538.0,92.1368,92.1632,92.0047,92.1192,43538.0
2018-08-06 10:30:00,104.64,104.7,104.43,104.43,36676.0,92.1192,92.172,91.9343,91.9343,36676.0
2018-08-06 10:40:00,104.44,104.51,104.41,104.44,19270.0,91.9431,92.0047,91.9167,91.9431,19270.0
2018-08-06 10:50:00,104.46,104.53,104.38,104.44,16671.0,91.9607,92.0223,91.8903,91.9431,16671.0
2018-08-06 11:00:00,104.44,104.49,104.41,104.47,24865.0,91.9431,91.9871,91.9167,91.9695,24865.0
2018-08-06 11:10:00,104.46,104.5,104.37,104.39,18550.0,91.9607,91.9959,91.8815,91.8991,18550.0
2018-08-06 11:20:00,104.39,104.41,104.33,104.33,15503.0,91.8991,91.9167,91.8463,91.8463,15503.0
2018-08-06 11:30:00,104.33,104.45,104.29,104.44,15397.0,91.8463,91.9519,91.811,91.9431,15397.0
2018-08-06 11:40:00,104.43,104.58,104.43,104.56,13856.0,91.9343,92.0663,91.9343,92.0487,13856.0
2018-08-06 11:50:00,104.56,104.58,104.42,104.45,12702.0,92.0487,92.0663,91.9255,91.9519,12702.0
2018-08-06 12:00:00,104.45,104.59,104.4,104.59,15170.0,91.9519,92.0751,91.9079,92.0751,15170.0
2018-08-06 12:10:00,104.6,104.73,104.6,104.7,11112.0,92.0839,92.1984,92.0839,92.172,11112.0
2018-08-06 12:20:00,104.67,104.69,104.58,104.66,12374.0,92.1456,92.1632,92.0663,92.1368,12374.0
2018-08-06 12:30:00,104.65,104.69,104.63,104.63,10126.0,92.128,92.1632,92.1104,92.1104,10126.0
2018-08-06 12:40:00,104.64,104.72,104.61,104.7,9717.0,92.1192,92.1896,92.0927,92.172,9717.0
2018-08-06 12:50:00,104.7,104.74,104.67,104.68,18611.0,92.172,92.2072,92.1456,92.1544,18611.0
2018-08-06 13:00:00,104.68,104.85,104.67,104.78,13879.0,92.1544,92.304,92.1456,92.2424,13879.0
2018-08-06 13:10:00,104.79,104.87,104.76,104.76,22132.0,92.2512,92.3216,92.2248,92.2248,22132.0
2018-08-06 13:20:00,104.77,104.79,104.63,104.66,18112.0,92.2336,92.2512,92.1104,92.1368,18112.0
2018-08-06 13:30:00,104.66,104.68,104.61,104.62,9584.0,92.1368,92.1544,92.0927,92.1016,9584.0
2018-08-06 13:40:00,104.62,104.68,104.61,104.68,12088.0,92.1016,92.1544,92.0927,92.1544,12088.0
2018-08-06 13:50:00,104.67,104.67,104.6,104.64,18429.0,92.1456,92.1456,92.0839,92.1192,18429.0
2018-08-06 14:00:00,104.64,104.73,104.64,104.69,16474.0,92.1192,92.1984,92.1192,92.1632,16474.0
2018-08-06 14:10:00,104.71,104.74,104.63,104.67,11431.0,92.1808,92.2072,92.1104,92.1456,11431.0
2018-08-06 14:20:00,104.66,104.76,104.62,104.71,27525.0,92.1368,92.2248,92.1016,92.1808,27525.0
2018-08-06 14:30:00,104.7,104.79,104.7,104.79,13394.0,92.172,92.2512,92.172,92.2512,13394.0
2018-08-06 14:40:00,104.82,104.83,104.73,104.75,9913.0,92.2776,92.2864,92.1984,92.216,9913.0
2018-08-06 14:50:00,104.75,104.8,104.74,104.75,16386.0,92.216,92.26,92.2072,92.216,16386.0
2018-08-06 15:00:00,104.74,104.76,104.69,104.72,29305.0,92.2072,92.2248,92.1632,92.1896,29305.0
2018-08-06 15:10:00,104.72,104.72,104.69,104.7,21403.0,92.1896,92.1896,92.1632,92.172,21403.0
2018-08-06 15:20:00,104.72,104.74,104.7,104.73,22041.0,92.1896,92.2072,92.172,92.1984,22041.0
2018-08-06 15:30:00,104.73,104.82,104.73,104.82,36827.0,92.1984,92.2776,92.1984,92.2776,36827.0
2018-08-06 15:40:00,104.82,104.87,104.81,104.83,35116.0,92.2776,92.3216,92.2688,92.2864,35116.0
2018-08-06 15:50:00,104.85,104.86,104.75,104.79,85889.0,92.304,92.3128,92.216,92.2512,85889.0
2018-08-07 09:30:00,104.89,105.13,104.7,105.02,30672.0,92.3392,92.5505,92.172,92.4537,30672.0
2018-08-07 09:40:00,104.98,105.17,104.9,104.91,25876.0,92.4185,92.5857,92.348,92.3569,25876.0
2018-08-07 09:50:00,104.84,105.16,104.83,105.13,16811.0,92.2952,92.5769,92.2864,92.5505,16811.0
2018-08-07 10:00:00,105.13,105.26,105.02,105.24,15472.0,92.5505,92.665,92.4537,92.6474,15472.0
2018-08-07 10:10:00,105.25,105.34,105.21,105.25,11481.0,92.6562,92.7354,92.621,92.6562,11481.0
2018-08-07 10:20:00,105.23,105.33,105.23,105.24,9468.0,92.6386,92.7266,92.6386,92.6474,9468.0
2018-08-07 10:30:00,105.28,105.36,105.22,105.29,16714.0,92.6826,92.753,92.6298,92.6914,16714.0
2018-08-07 10:40:00,105.27,105.27,105.1,105.12,15071.0,92.6738,92.6738,92.5241,92.5417,15071.0
2018-08-07 10:50:00,105.13,105.23,105.11,105.17,10889.0,92.5505,92.6386,92.5329,92.5857,10889.0
2018-08-07 11:00:00,105.21,105.36,105.17,105.26,17151.0,92.621,92.753,92.5857,92.665,17151.0
2018-08-07 11:10:00,105.25,105.25,105.18,105.19,11144.0,92.6562,92.6562,92.5945,92.6033,11144.0
2018-08-07 11:20:00,105.18,105.23,105.16,105.18,11930.0,92.5945,92.6386,92.5769,92.5945,11930.0
2018-08-07 11:30:00,105.17,105.25,105.11,105.24,13169.0,92.5857,92.6562,92.5329,92.6474,13169.0
2018-08-07 11:40:00,105.24,105.26,105.17,105.17,12594.0,92.6474,92.665,92.5857,92.5857,12594.0
2018-08-07 11:50:00,105.16,105.22,105.13,105.19,10908.0,92.5769,92.6298,92.5505,92.6033,10908.0
2018-08-07 12:00:00,105.19,105.23,105.18,105.2,8208.0,92.6033,92.6386,92.5945,92.6122,8208.0
2018-08-07 12:10:00,105.2,105.24,105.18,105.23,9525.0,92.6122,92.6474,92.5945,92.6386,9525.0
2018-08-07 12:20:00,105.22,105.36,105.22,105.31,8319.0,92.6298,92.753,92.6298,92.709,8319.0
2018-08-07 12:30:00,105.32,105.32,105.21,105.23,8568.0,92.7178,92.7178,92.621,92.6386,8568.0
2018-08-07 12:40:00,105.24,105.28,105.22,105.28,10964.0,92.6474,92.6826,92.6298,92.6826,10964.0
2018-08-07 12:50:00,105.29,105.37,105.28,105.36,16445.0,92.6914,92.7618,92.6826,92.753,16445.0
2018-08-07 13:00:00,105.34,105.35,105.2,105.22,10076.0,92.7354,92.7442,92.6122,92.6298,10076.0
2018-08-07 13:10:00,105.2,105.23,105.13,105.13,7515.0,92.6122,92.6386,92.5505,92.5505,7515.0
2018-08-07 13:20:00,105.15,105.18,105.08,105.13,10825.0,92.5681,92.5945,92.5065,92.5505,10825.0
2018-08-07 13:30:00,105.12,105.21,105.11,105.12,10324.0,92.5417,92.621,92.5329,92.5417,10324.0
2018-08-07 13:40:00,105.11,105.18,105.1,105.16,8861.0,92.5329,92.5945,92.5241,92.5769,8861.0
2018-08-07 13:50:00,105.16,105.22,105.13,105.2,12462.0,92.5769,92.6298,92.5505,92.6122,12462.0
2018-08-07 14:00:00,105.2,105.29,105.19,105.21,11360.0,92.6122,92.6914,92.6033,92.621,11360.0
2018-08-07 14:10:00,105.19,105.2,105.1,105.15,13669.0,92.6033,92.6122,92.5241,92.5681,13669.0
2018-08-07 14:20:00,105.13,105.18,105.12,105.18,8255.0,92.5505,92.5945,92.5417,92.5945,8255.0
2018-08-07 14:30:00,105.18,105.2,105.15,105.18,21427.0,92.5945,92.6122,92.5681,92.5945,21427.0
2018-08-07 14:40:00,105.2,105.23,105.18,105.2,13001.0,92.6122,92.6386,92.5945,92.6122,13001.0
2018-08-07 14:50:00,105.19,105.21,105.17,105.2,15559.0,92.6033,92.621,92.5857,92.6122,15559.0
2018-08-07 15:00:00,105.19,105.2,105.1,105.11,18753.0,92.6033,92.6122,92.5241,92.5329,18753.0
2018-08-07 15:10:00,105.11,105.15,105.1,105.12,16326.0,92.5329,92.5681,92.5241,92.5417,16326.0
2018-08-07 15:20:00,105.12,105.12,105.07,105.08,23782.0,92.5417,92.5417,92.4977,92.5065,23782.0
2018-08-07 15:30:00,105.08,105.11,105.04,105.11,26466.0,92.5065,92.5329,92.4713,92.5329,26466.0
2018-08-07 15:40:00,105.11,105.11,104.99,105.02,38979.0,92.5329,92.5329,92.4273,92.4537,38979.0
2018-08-07 15:50:00,105.02,105.18,104.98,105.14,144118.0,92.4537,92.5945,92.4185,92.5593,144118.0
2018-08-08 09:30:00,105.31,105.83,105.15,105.82,35357.0,92.709,93.1668,92.5681,93.158,35357.0
2018-08-08 09:40:00,105.87,105.87,105.53,105.78,20422.0,93.202,93.202,92.9027,93.1228,20422.0
2018-08-08 09:50:00,105.79,105.79,105.53,105.64,16836.0,93.1316,93.1316,92.9027,92.9995,16836.0
2018-08-08 10:00:00,105.65,105.72,105.56,105.65,21478.0,93.0083,93.0699,92.9291,93.0083,21478.0
2018-08-08 10:10:00,105.67,105.74,105.59,105.59,24535.0,93.0259,93.0875,92.9555,92.9555,24535.0
2018-08-08 10:20:00,105.6,105.74,105.51,105.73,24496.0,92.9643,93.0875,92.8851,93.0787,24496.0
2018-08-08 10:30:00,105.73,105.89,105.69,105.81,20009.0,93.0787,93.2196,93.0435,93.1492,20009.0
2018-08-08 10:40:00,105.81,105.9,105.79,105.89,20742.0,93.1492,93.2284,93.1316,93.2196,20742.0
2018-08-08 10:50:00,105.89,106.09,105.87,106.05,30487.0,93.2196,93.3957,93.202,93.3604,30487.0
2018-08-08 11:00:00,106.05,106.06,105.97,105.99,21314.0,93.3604,93.3692,93.29,93.3076,21314.0
2018-08-08 11:10:00,105.99,106.07,105.98,106.07,17651.0,93.3076,93.3781,93.2988,93.3781,17651.0
2018-08-08 11:20:00,106.08,106.11,105.97,106.09,17307.0,93.3869,93.4133,93.29,93.3957,17307.0
2018-08-08 11:30:00,106.1,106.19,106.08,106.13,21453.0,93.4045,93.4837,93.3869,93.4309,21453.0
2018-08-08 11:40:00,106.12,106.16,105.96,105.98,14478.0,93.4221,93.4573,93.2812,93.2988,14478.0
2018-08-08 11:50:00,105.98,105.98,105.83,105.9,18163.0,93.2988,93.2988,93.1668,93.2284,18163.0
2018-08-08 12:00:00,105.9,105.95,105.86,105.9,15973.0,93.2284,93.2724,93.1932,93.2284,15973.0
2018-08-08 12:10:00,105.92,106.06,105.92,106.06,15054.0,93.246,93.3692,93.246,93.3692,15054.0
2018-08-08 12:20:00,106.07,106.07,105.95,106.04,33572.0,93.3781,93.3781,93.2724,93.3516,33572.0
2018-08-08 12:30:00,106.03,106.06,105.88,105.88,39104.0,93.3428,93.3692,93.2108,93.2108,39104.0
2018-08-08 12:40:00,105.89,105.91,105.85,105.9,14109.0,93.2196,93.2372,93.1844,93.2284,14109.0
2018-08-08 12:50:00,105.91,105.91,105.81,105.91,12214.0,93.2372,93.2372,93.1492,93.2372,12214.0
2018-08-08 13:00:00,105.9,105.95,105.88,105.88,14169.0,93.2284,93.2724,93.2108,93.2108,14169.0
2018-08-08 13:10:00,105.87,105.89,105.79,105.8,11746.0,93.202,93.2196,93.1316,93.1404,11746.0
2018-08-08 13:20:00,105.82,105.83,105.72,105.73,11470.0,93.158,93.1668,93.0699,93.0787,11470.0
2018-08-08 13:30:00,105.73,105.8,105.71,105.71,12852.0,93.0787,93.1404,93.0611,93.0611,12852.0
2018-08-08 13:40:00,105.71,105.89,105.68,105.88,14936.0,93.0611,93.2196,93.0347,93.2108,14936.0
2018-08-08 13:50:00,105.89,105.97,105.85,105.96,14688.0,93.2196,93.29,93.1844,93.2812,14688.0
2018-08-08 14:00:00,105.98,105.99,105.91,105.95,13222.0,93.2988,93.3076,93.2372,93.2724,13222.0
2018-08-08 14:10:00,105.96,105.98,105.88,105.93,20940.0,93.2812,93.2988,93.2108,93.2548,20940.0
2018-08-08 14:20:00,105.94,106.16,105.91,106.16,17933.0,93.2636,93.4573,93.2372,93.4573,17933.0
2018-08-08 14:30:00,106.17,106.17,106.03,106.07,26736.0,93.4661,93.4661,93.3428,93.3781,26736.0
2018-08-08 14:40:00,106.07,106.16,106.03,106.14,22833.0,93.3781,93.4573,93.3428,93.4397,22833.0
2018-08-08 14:50:00,106.14,106.15,106.09,106.15,24154.0,93.4397,93.4485,93.3957,93.4485,24154.0
2018-08-08 15:00:00,106.15,106.16,106.04,106.13,25353.0,93.4485,93.4573,93.3516,93.4309,25353.0
2018-08-08 15:10:00,106.13,106.17,106.08,106.13,23202.0,93.4309,93.4661,93.3869,93.4309,23202.0
2018-08-08 15:20:00,106.13,106.15,106.04,106.14,28900.0,93.4309,93.4485,93.3516,93.4397,28900.0
2018-08-08 15:30:00,106.14,106.19,106.07,106.09,35357.0,93.4397,93.4837,93.3781,93.3957,35357.0
2018-08-08 15:40:00,106.09,106.11,106.02,106.02,47742.0,93.3957,93.4133,93.334,93.334,47742.0
2018-08-08 15:50:00,106.03,106.05,105.85,105.87,108907.0,93.3428,93.3604,93.1844,93.202,108907.0
2018-08-09 09:30:00,105.81,106.2,105.71,106.08,28972.0,93.1492,93.4925,93.0611,93.3869,28972.0
2018-08-09 09:40:00,106.14,106.2,105.95,105.95,17959.0,93.4397,93.4925,93.2724,93.2724,17959.0
2018-08-09 09:50:00,105.95,106.02,105.74,105.74,16998.0,93.2724,93.334,93.0875,93.0875,16998.0
2018-08-09 10:00:00,105.74,105.96,105.68,105.95,22541.0,93.0875,93.2812,93.0347,93.2724,22541.0
2018-08-09 10:10:00,105.99,106.19,105.99,106.19,16177.0,93.3076,93.4837,93.3076,93.4837,16177.0
2018-08-09 10:20:00,106.2,106.42,106.11,106.42,19976.0,93.4925,93.6862,93.4133,93.6862,19976.0
2018-08-09 10:30:00,106.41,106.56,106.38,106.51,26699.0,93.6774,93.8094,93.651,93.7654,26699.0
2018-08-09 10:40:00,106.52,106.62,106.49,106.6,14470.0,93.7742,93.8622,93.7478,93.8446,14470.0
2018-08-09 10:50:00,106.62,106.66,106.5,106.66,18324.0,93.8622,93.8975,93.7566,93.8975,18324.0
2018-08-09 11:00:00,106.65,106.73,106.59,106.59,16664.0,93.8886,93.9591,93.8358,93.8358,16664.0
2018-08-09 11:10:00,106.59,106.83,106.57,106.82,31187.0,93.8358,94.0471,93.8182,94.0383,31187.0
2018-08-09 11:20:00,106.81,106.9,106.78,106.85,21646.0,94.0295,94.1087,94.0031,94.0647,21646.0
2018-08-09 11:30:00,106.86,106.92,106.77,106.77,15659.0,94.0735,94.1263,93.9943,93.9943,15659.0
2018-08-09 11:40:00,106.77,106.84,106.62,106.64,12932.0,93.9943,94.0559,93.8622,93.8798,12932.0
2018-08-09 11:50:00,106.62,106.7,106.61,106.67,12551.0,93.8622,93.9327,93.8534,93.9063,12551.0
2018-08-09 12:00:00,106.64,106.68,106.52,106.59,24238.0,93.8798,93.9151,93.7742,93.8358,24238.0
2018-08-09 12:10:00,106.6,106.63,106.51,106.53,14303.0,93.8446,93.871,93.7654,93.783,14303.0
2018-08-09 12:20:00,106.54,106.59,106.5,106.5,15868.0,93.7918,93.8358,93.7566,93.7566,15868.0
2018-08-09 12:30:00,106.52,106.58,106.5,106.57,12471.0,93.7742,93.827,93.7566,93.8182,12471.0
2018-08-09 12:40:00,106.56,106.57,106.48,106.52,12431.0,93.8094,93.8182,93.739,93.7742,12431.0
2018-08-09 12:50:00,106.52,106.75,106.51,106.75,17372.0,93.7742,93.9767,93.7654,93.9767,17372.0
2018-08-09 13:00:00,106.75,106.83,106.72,106.79,18255.0,93.9767,94.0471,93.9503,94.0119,18255.0
2018-08-09 13:10:00,106.8,106.85,106.76,106.84,17873.0,94.0207,94.0647,93.9855,94.0559,17873.0
2018-08-09 13:20:00,106.85,106.85,106.78,106.79,17730.0,94.0647,94.0647,94.0031,94.0119,17730.0
2018-08-09 13:30:00,106.79,106.84,106.74,106.82,34244.0,94.0119,94.0559,93.9679,94.0383,34244.0
2018-08-09 13:40:00,106.82,107.01,106.81,106.98,33647.0,94.0383,94.2056,94.0295,94.1792,33647.0
2018-08-09 13:50:00,106.97,107.09,106.9,107.05,27391.0,94.1704,94.276,94.1087,94.2408,27391.0
2018-08-09 14:00:00,107.07,107.1,107.04,107.05,43373.0,94.2584,94.2848,94.232,94.2408,43373.0
2018-08-09 14:10:00,107.08,107.2,106.93,106.99,37253.0,94.2672,94.3728,94.1351,94.188,37253.0
2018-08-09 14:20:00,106.99,107.11,106.99,107.07,28102.0,94.188,94.2936,94.188,94.2584,28102.0
2018-08-09 14:30:00,107.06,107.09,106.97,107.02,35174.0,94.2496,94.276,94.1704,94.2144,35174.0
2018-08-09 14:40:00,107.02,107.08,107.0,107.08,31055.0,94.2144,94.2672,94.1968,94.2672,31055.0
2018-08-09 14:50:00,107.09,107.17,107.08,107.15,36157.0,94.276,94.3464,94.2672,94.3288,36157.0
2018-08-09 15:00:00,107.15,107.15,107.05,107.05,35271.0,94.3288,94.3288,94.2408,94.2408,35271.0
2018-08-09 15:10:00,107.06,107.11,107.06,107.1,34585.0,94.2496,94.2936,94.2496,94.2848,34585.0
2018-08-09 15:20:00,107.1,107.13,107.08,107.11,51912.0,94.2848,94.3112,94.2672,94.2936,51912.0
2018-08-09 15:30:00,107.11,107.12,107.03,107.08,51735.0,94.2936,94.3024,94.2232,94.2672,51735.0
2018-08-09 15:40:00,107.08,107.09,106.86,106.87,71929.0,94.2672,94.276,94.0735,94.0823,71929.0
2018-08-09 15:50:00,106.88,107.0,106.85,106.96,151261.0,94.0911,94.1968,94.0647,94.1616,151261.0
2018-08-10 09:30:00,106.5,106.87,106.19,106.85,17556.0,93.7566,94.0823,93.4837,94.0647,17556.0
2018-08-10 09:40:00,106.89,107.27,106.78,107.15,17537.0,94.0999,94.4345,94.0031,94.3288,17537.0
2018-08-10 09:50:00,107.19,107.24,107.1,107.18,18014.0,94.364,94.4081,94.2848,94.3552,18014.0
2018-08-10 10:00:00,107.18,107.26,107.06,107.21,23818.0,94.3552,94.4257,94.2496,94.3816,23818.0
2018-08-10 10:10:00,107.23,107.55,107.19,107.55,24593.0,94.3992,94.681,94.364,94.681,24593.0
2018-08-10 10:20:00,107.51,107.55,107.34,107.35,35749.0,94.6457,94.681,94.4961,94.5049,35749.0
2018-08-10 10:30:00,107.32,107.57,107.27,107.4,32114.0,94.4785,94.6986,94.4345,94.5489,32114.0
2018-08-10 10:40:00,107.36,107.39,107.09,107.26,26983.0,94.5137,94.5401,94.276,94.4257,26983.0
2018-08-10 10:50:00,107.28,107.28,107.17,107.22,19778.0,94.4433,94.4433,94.3464,94.3904,19778.0
2018-08-10 11:00:00,107.25,107.29,107.21,107.23,14492.0,94.4169,94.4521,94.3816,94.3992,14492.0
2018-08-10 11:10:00,107.22,107.26,107.17,107.22,24025.0,94.3904,94.4257,94.3464,94.3904,24025.0
2018-08-10 11:20:00,107.19,107.28,107.19,107.2,18740.0,94.364,94.4433,94.364,94.3728,18740.0
2018-08-10 11:30:00,107.17,107.23,107.15,107.22,14864.0,94.3464,94.3992,94.3288,94.3904,14864.0
2018-08-10 11:40:00,107.21,107.22,107.14,107.18,12608.0,94.3816,94.3904,94.32,94.3552,12608.0
2018-08-10 11:50:00,107.17,107.37,107.16,107.33,16463.0,94.3464,94.5225,94.3376,94.4873,16463.0
2018-08-10 12:00:00,107.29,107.32,107.16,107.16,17305.0,94.4521,94.4785,94.3376,94.3376,17305.0
2018-08-10 12:10:00,107.18,107.2,107.15,107.2,10946.0,94.3552,94.3728,94.3288,94.3728,10946.0
2018-08-10 12:20:00,107.2,107.29,107.2,107.28,13398.0,94.3728,94.4521,94.3728,94.4433,13398.0
2018-08-10 12:30:00,107.29,107.34,107.27,107.3,13262.0,94.4521,94.4961,94.4345,94.4609,13262.0
2018-08-10 12:40:00,107.31,107.33,107.19,107.22,16273.0,94.4697,94.4873,94.364,94.3904,16273.0
2018-08-10 12:50:00,107.23,107.28,107.2,107.28,14437.0,94.3992,94.4433,94.3728,94.4433,14437.0
2018-08-10 13:00:00,107.27,107.35,107.24,107.34,17823.0,94.4345,94.5049,94.4081,94.4961,17823.0
2018-08-10 13:10:00,107.34,107.35,107.19,107.19,12454.0,94.4961,94.5049,94.364,94.364,12454.0
2018-08-10 13:20:00,107.18,107.24,107.18,107.19,9627.0,94.3552,94.4081,94.3552,94.364,9627.0
2018-08-10 13:30:00,107.19,107.2,107.02,107.04,15350.0,94.364,94.3728,94.2144,94.232,15350.0
2018-08-10 13:40:00,107.05,107.07,106.89,106.96,10614.0,94.2408,94.2584,94.0999,94.1616,10614.0
2018-08-10 13:50:00,106.98,107.02,106.96,106.97,16532.0,94.1792,94.2144,94.1616,94.1704,16532.0
2018-08-10 14:00:00,106.99,107.06,106.9,107.0,17737.0,94.188,94.2496,94.1087,94.1968,17737.0
2018-08-10 14:10:00,107.0,107.09,106.99,107.05,11123.0,94.1968,94.276,94.188,94.2408,11123.0
2018-08-10 14:20:00,107.04,107.05,106.84,106.84,21214.0,94.232,94.2408,94.0559,94.0559,21214.0
2018-08-10 14:30:00,106.84,106.91,106.78,106.86,16337.0,94.0559,94.1175,94.0031,94.0735,16337.0
2018-08-10 14:40:00,106.84,106.9,106.79,106.8,18198.0,94.0559,94.1087,94.0119,94.0207,18198.0
2018-08-10 14:50:00,106.8,106.89,106.8,106.83,13179.0,94.0207,94.0999,94.0207,94.0471,13179.0
2018-08-10 15:00:00,106.81,106.81,106.73,106.78,18746.0,94.0295,94.0295,93.9591,94.0031,18746.0
2018-08-10 15:10:00,106.77,106.98,106.73,106.98,27209.0,93.9943,94.1792,93.9591,94.1792,27209.0
2018-08-10 15:20:00,106.99,107.12,106.92,107.03,28555.0,94.188,94.3024,94.1263,94.2232,28555.0
2018-08-10 15:30:00,107.04,107.08,106.88,106.89,29162.0,94.232,94.2672,94.0911,94.0999,29162.0
2018-08-10 15:40:00,106.87,106.91,106.82,106.86,36856.0,94.0823,94.1175,94.0383,94.0735,36856.0
2018-08-10 15:50:00,106.85,106.96,106.84,106.88,104212.0,94.0647,94.1616,94.0559,94.0911,104212.0
2018-08-13 09:30:00,106.86,107.29,106.86,107.21,12355.0,94.0735,94.4521,94.0735,94.3816,12355.0
2018-08-13 09:40:00,107.13,107.23,107.1,107.12,17854.0,94.3112,94.3992,94.2848,94.3024,17854.0
2018-08-13 09:50:00,107.1,107.36,107.06,107.27,6856.0,94.2848,94.5137,94.2496,94.4345,6856.0
2018-08-13 10:00:00,107.27,107.27,107.16,107.27,8250.0,94.4345,94.4345,94.3376,94.4345,8250.0
2018-08-13 10:10:00,107.24,107.37,107.24,107.31,8400.0,94.4081,94.5225,94.4081,94.4697,8400.0
2018-08-13 10:20:00,107.33,107.36,107.2,107.2,10303.0,94.4873,94.5137,94.3728,94.3728,10303.0
2018-08-13 10:30:00,107.24,107.28,107.14,107.14,8537.0,94.4081,94.4433,94.32,94.32,8537.0
2018-08-13 10:40:00,107.13,107.18,106.99,107.05,13431.0,94.3112,94.3552,94.188,94.2408,13431.0
2018-08-13 10:50:00,107.05,107.15,107.04,107.08,4952.0,94.2408,94.3288,94.232,94.2672,4952.0
2018-08-13 11:00:00,107.08,107.1,106.88,106.91,7081.0,94.2672,94.2848,94.0911,94.1175,7081.0
2018-08-13 11:10:00,106.94,106.96,106.68,106.77,6380.0,94.1439,94.1616,93.9151,93.9943,6380.0
2018-08-13 11:20:00,106.8,106.86,106.7,106.73,3739.0,94.0207,94.0735,93.9327,93.9591,3739.0
2018-08-13 11:30:00,106.73,106.84,106.72,106.76,6576.0,93.9591,94.0559,93.9503,93.9855,6576.0
2018-08-13 11:40:00,106.77,106.82,106.67,106.67,5886.0,93.9943,94.0383,93.9063,93.9063,5886.0
2018-08-13 11:50:00,106.65,106.65,106.52,106.57,6274.0,93.8886,93.8886,93.7742,93.8182,6274.0
2018-08-13 12:00:00,106.53,106.61,106.43,106.43,3318.0,93.783,93.8534,93.695,93.695,3318.0
2018-08-13 12:10:00,106.47,106.63,106.41,106.41,11476.0,93.7302,93.871,93.6774,93.6774,11476.0
2018-08-13 12:20:00,106.39,106.44,106.22,106.3,4610.0,93.6598,93.7038,93.5101,93.5805,4610.0
2018-08-13 12:30:00,106.29,106.42,106.22,106.38,7607.0,93.5717,93.6862,93.5101,93.651,7607.0
2018-08-13 12:40:00,106.38,106.4,106.25,106.25,6984.0,93.651,93.6686,93.5365,93.5365,6984.0
2018-08-13 12:50:00,106.26,106.38,106.26,106.3,6530.0,93.5453,93.651,93.5453,93.5805,6530.0
2018-08-13 13:00:00,106.27,106.27,106.11,106.17,5778.0,93.5541,93.5541,93.4133,93.4661,5778.0
2018-08-13 13:10:00,106.18,106.33,106.13,106.3,8122.0,93.4749,93.6069,93.4309,93.5805,8122.0
2018-08-13 13:20:00,106.33,106.37,106.31,106.37,5128.0,93.6069,93.6422,93.5893,93.6422,5128.0
2018-08-13 13:30:00,106.42,106.48,106.38,106.39,25529.0,93.6862,93.739,93.651,93.6598,25529.0
2018-08-13 13:40:00,106.37,106.47,106.32,106.35,8201.0,93.6422,93.7302,93.5981,93.6245,8201.0
2018-08-13 13:50:00,106.35,106.46,106.35,106.38,13427.0,93.6245,93.7214,93.6245,93.651,13427.0
2018-08-13 14:00:00,106.34,106.47,106.3,106.39,5969.0,93.6157,93.7302,93.5805,93.6598,5969.0
2018-08-13 14:10:00,106.41,106.44,106.29,106.33,9096.0,93.6774,93.7038,93.5717,93.6069,9096.0
2018-08-13 14:20:00,106.33,106.47,106.32,106.46,7290.0,93.6069,93.7302,93.5981,93.7214,7290.0
2018-08-13 14:30:00,106.47,106.49,106.35,106.39,10101.0,93.7302,93.7478,93.6245,93.6598,10101.0
2018-08-13 14:40:00,106.36,106.44,106.34,106.41,7344.0,93.6333,93.7038,93.6157,93.6774,7344.0
2018-08-13 14:50:00,106.4,106.4,106.26,106.31,7972.0,93.6686,93.6686,93.5453,93.5893,7972.0
2018-08-13 15:00:00,106.26,106.32,106.2,106.32,9968.0,93.5453,93.5981,93.4925,93.5981,9968.0
2018-08-13 15:10:00,106.33,106.43,106.32,106.37,11044.0,93.6069,93.695,93.5981,93.6422,11044.0
2018-08-13 15:20:00,106.37,106.38,106.28,106.28,9965.0,93.6422,93.651,93.5629,93.5629,9965.0
2018-08-13 15:30:00,106.27,106.27,106.19,106.22,13222.0,93.5541,93.5541,93.4837,93.5101,13222.0
2018-08-13 15:40:00,106.2,106.22,106.11,106.14,32016.0,93.4925,93.5101,93.4133,93.4397,32016.0
2018-08-13 15:50:00,106.13,106.23,106.08,106.14,77323.0,93.4309,93.5189,93.3869,93.4397,77323.0
2018-08-14 09:30:00,106.27,106.47,105.96,106.39,26606.0,93.5541,93.7302,93.2812,93.6598,26606.0
2018-08-14 09:40:00,106.38,106.42,106.24,106.28,22179.0,93.651,93.6862,93.5277,93.5629,22179.0
2018-08-14 09:50:00,106.29,106.46,106.29,106.43,27203.0,93.5717,93.7214,93.5717,93.695,27203.0
2018-08-14 10:00:00,106.45,106.46,106.21,106.25,22235.0,93.7126,93.7214,93.5013,93.5365,22235.0
2018-08-14 10:10:00,106.25,106.39,106.25,106.39,14063.0,93.5365,93.6598,93.5365,93.6598,14063.0
2018-08-14 10:20:00,106.39,106.49,106.29,106.46,14702.0,93.6598,93.7478,93.5717,93.7214,14702.0
2018-08-14 10:30:00,106.49,106.67,106.48,106.64,12681.0,93.7478,93.9063,93.739,93.8798,12681.0
2018-08-14 10:40:00,106.66,106.72,106.55,106.72,9773.0,93.8975,93.9503,93.8006,93.9503,9773.0
2018-08-14 10:50:00,106.75,106.87,106.72,106.82,10452.0,93.9767,94.0823,93.9503,94.0383,10452.0
2018-08-14 11:00:00,106.83,106.91,106.77,106.9,7735.0,94.0471,94.1175,93.9943,94.1087,7735.0
2018-08-14 11:10:00,106.9,107.03,106.89,106.96,13862.0,94.1087,94.2232,94.0999,94.1616,13862.0
2018-08-14 11:20:00,106.92,107.04,106.91,106.95,16317.0,94.1263,94.232,94.1175,94.1528,16317.0
2018-08-14 11:30:00,106.96,106.96,106.77,106.84,21211.0,94.1616,94.1616,93.9943,94.0559,21211.0
2018-08-14 11:40:00,106.84,107.03,106.84,107.0,12974.0,94.0559,94.2232,94.0559,94.1968,12974.0
2018-08-14 11:50:00,107.04,107.04,106.87,106.91,7537.0,94.232,94.232,94.0823,94.1175,7537.0
2018-08-14 12:00:00,106.97,107.09,106.93,107.08,18345.0,94.1704,94.276,94.1351,94.2672,18345.0
2018-08-14 12:10:00,107.11,107.19,107.08,107.18,13019.0,94.2936,94.364,94.2672,94.3552,13019.0
2018-08-14 12:20:00,107.18,107.2,107.03,107.14,8619.0,94.3552,94.3728,94.2232,94.32,8619.0
2018-08-14 12:30:00,107.12,107.12,107.07,107.09,7131.0,94.3024,94.3024,94.2584,94.276,7131.0
2018-08-14 12:40:00,107.1,107.14,107.09,107.09,5820.0,94.2848,94.32,94.276,94.276,5820.0
2018-08-14 12:50:00,107.11,107.12,107.04,107.1,22786.0,94.2936,94.3024,94.232,94.2848,22786.0
2018-08-14 13:00:00,107.12,107.17,107.08,107.12,6585.0,94.3024,94.3464,94.2672,94.3024,6585.0
2018-08-14 13:10:00,107.13,107.2,107.07,107.1,55561.0,94.3112,94.3728,94.2584,94.2848,55561.0
2018-08-14 13:20:00,107.11,107.12,106.97,107.03,25710.0,94.2936,94.3024,94.1704,94.2232,25710.0
2018-08-14 13:30:00,107.04,107.07,106.99,107.0,9565.0,94.232,94.2584,94.188,94.1968,9565.0
2018-08-14 13:40:00,106.98,107.01,106.97,106.99,8670.0,94.1792,94.2056,94.1704,94.188,8670.0
2018-08-14 13:50:00,106.99,107.07,106.96,107.07,10127.0,94.188,94.2584,94.1616,94.2584,10127.0
2018-08-14 14:00:00,107.08,107.12,106.99,107.0,14935.0,94.2672,94.3024,94.188,94.1968,14935.0
2018-08-14 14:10:00,107.0,107.04,107.0,107.02,9222.0,94.1968,94.232,94.1968,94.2144,9222.0
2018-08-14 14:20:00,107.01,107.03,106.95,106.99,15281.0,94.2056,94.2232,94.1528,94.188,15281.0
2018-08-14 14:30:00,107.0,107.06,107.0,107.03,9744.0,94.1968,94.2496,94.1968,94.2232,9744.0
2018-08-14 14:40:00,107.03,107.05,106.98,106.98,9311.0,94.2232,94.2408,94.1792,94.1792,9311.0
2018-08-14 14:50:00,106.98,107.01,106.95,106.97,11640.0,94.1792,94.2056,94.1528,94.1704,11640.0
2018-08-14 15:00:00,106.97,106.98,106.91,106.92,14377.0,94.1704,94.1792,94.1175,94.1263,14377.0
2018-08-14 15:10:00,106.93,106.95,106.86,106.89,15690.0,94.1351,94.1528,94.0735,94.0999,15690.0
2018-08-14 15:20:00,106.89,106.9,106.75,106.78,28023.0,94.0999,94.1087,93.9767,94.0031,28023.0
2018-08-14 15:30:00,106.79,106.87,106.79,106.81,38076.0,94.0119,94.0823,94.0119,94.0295,38076.0
2018-08-14 15:40:00,106.81,106.84,106.65,106.67,57379.0,94.0295,94.0559,93.8886,93.9063,57379.0
2018-08-14 15:50:00,106.68,106.76,106.54,106.67,263594.0,93.9151,93.9855,93.7918,93.9063,263594.0
2018-08-15 09:30:00,106.25,106.53,106.12,106.48,24130.0,93.5365,93.783,93.4221,93.739,24130.0
2018-08-15 09:40:00,106.48,106.58,106.17,106.24,17617.0,93.739,93.827,93.4661,93.5277,17617.0
2018-08-15 09:50:00,106.19,106.31,106.03,106.06,15454.0,93.4837,93.5893,93.3428,93.3692,15454.0
2018-08-15 10:00:00,106.02,106.02,105.73,105.97,20801.0,93.334,93.334,93.0787,93.29,20801.0
2018-08-15 10:10:00,105.97,106.06,105.75,105.85,22299.0,93.29,93.3692,93.0963,93.1844,22299.0
2018-08-15 10:20:00,105.81,105.81,105.62,105.69,15683.0,93.1492,93.1492,92.9819,93.0435,15683.0
2018-08-15 10:30:00,105.69,105.99,105.63,105.96,16723.0,93.0435,93.3076,92.9907,93.2812,16723.0
2018-08-15 10:40:00,105.98,106.01,105.83,105.92,15516.0,93.2988,93.3252,93.1668,93.246,15516.0
2018-08-15 10:50:00,105.89,106.01,105.82,105.95,16583.0,93.2196,93.3252,93.158,93.2724,16583.0
2018-08-15 11:00:00,105.92,106.18,105.91,106.15,17358.0,93.246,93.4749,93.2372,93.4485,17358.0
2018-08-15 11:10:00,106.18,106.23,106.08,106.12,14791.0,93.4749,93.5189,93.3869,93.4221,14791.0
2018-08-15 11:20:00,106.14,106.28,106.08,106.16,14572.0,93.4397,93.5629,93.3869,93.4573,14572.0
2018-08-15 11:30:00,106.18,106.29,106.03,106.03,12006.0,93.4749,93.5717,93.3428,93.3428,12006.0
2018-08-15 11:40:00,106.04,106.05,105.89,105.99,12257.0,93.3516,93.3604,93.2196,93.3076,12257.0
2018-08-15 11:50:00,105.99,105.99,105.85,105.89,15050.0,93.3076,93.3076,93.1844,93.2196,15050.0
2018-08-15 12:00:00,105.89,105.99,105.84,105.99,9641.0,93.2196,93.3076,93.1756,93.3076,9641.0
2018-08-15 12:10:00,105.98,106.04,105.95,106.02,9762.0,93.2988,93.3516,93.2724,93.334,9762.0
2018-08-15 12:20:00,105.99,106.1,105.95,106.05,9969.0,93.3076,93.4045,93.2724,93.3604,9969.0
2018-08-15 12:30:00,106.07,106.24,106.07,106.18,11018.0,93.3781,93.5277,93.3781,93.4749,11018.0
2018-08-15 12:40:00,106.21,106.22,106.01,106.05,11266.0,93.5013,93.5101,93.3252,93.3604,11266.0
2018-08-15 12:50:00,106.05,106.09,105.94,106.02,13993.0,93.3604,93.3957,93.2636,93.334,13993.0
2018-08-15 13:00:00,106.04,106.1,105.94,106.07,14267.0,93.3516,93.4045,93.2636,93.3781,14267.0
2018-08-15 13:10:00,106.05,106.08,105.95,105.95,9005.0,93.3604,93.3869,93.2724,93.2724,9005.0
2018-08-15 13:20:00,105.95,105.98,105.85,105.93,9255.0,93.2724,93.2988,93.1844,93.2548,9255.0
2018-08-15 13:30:00,105.93,105.95,105.83,105.93,11580.0,93.2548,93.2724,93.1668,93.2548,11580.0
2018-08-15 13:40:00,105.94,106.05,105.92,105.94,10058.0,93.2636,93.3604,93.246,93.2636,10058.0
2018-08-15 13:50:00,105.95,106.01,105.9,105.95,9203.0,93.2724,93.3252,93.2284,93.2724,9203.0
2018-08-15 14:00:00,105.94,105.99,105.87,105.9,10939.0,93.2636,93.3076,93.202,93.2284,10939.0
2018-08-15 14:10:00,105.89,105.92,105.78,105.89,10284.0,93.2196,93.246,93.1228,93.2196,10284.0
2018-08-15 14:20:00,105.9,105.95,105.82,105.83,11336.0,93.2284,93.2724,93.158,93.1668,11336.0
2018-08-15 14:30:00,105.85,105.92,105.77,105.89,10712.0,93.1844,93.246,93.1139,93.2196,10712.0
2018-08-15 14:40:00,105.89,105.91,105.73,105.77,14800.0,93.2196,93.2372,93.0787,93.1139,14800.0
2018-08-15 14:50:00,105.81,106.04,105.8,106.04,25902.0,93.1492,93.3516,93.1404,93.3516,25902.0
2018-08-15 15:00:00,106.04,106.19,106.04,106.14,20520.0,93.3516,93.4837,93.3516,93.4397,20520.0
2018-08-15 15:10:00,106.12,106.12,106.0,106.04,20518.0,93.4221,93.4221,93.3164,93.3516,20518.0
2018-08-15 15:20:00,106.03,106.13,105.97,106.12,26392.0,93.3428,93.4309,93.29,93.4221,26392.0
2018-08-15 15:30:00,106.15,106.28,106.09,106.16,38728.0,93.4485,93.5629,93.3957,93.4573,38728.0
2018-08-15 15:40:00,106.15,106.26,106.09,106.2,43334.0,93.4485,93.5453,93.3957,93.4925,43334.0
2018-08-15 15:50:00,106.2,106.2,105.89,106.02,190487.0,93.4925,93.4925,93.2196,93.334,190487.0
2018-08-16 09:30:00,106.62,106.95,106.44,106.45,20389.0,93.8622,94.1528,93.7038,93.7126,20389.0
2018-08-16 09:40:00,106.42,106.74,106.25,106.25,8894.0,93.6862,93.9679,93.5365,93.5365,8894.0
2018-08-16 09:50:00,106.33,106.41,106.2,106.21,11138.0,93.6069,93.6774,93.4925,93.5013,11138.0
2018-08-16 10:00:00,106.23,106.33,106.17,106.33,20773.0,93.5189,93.6069,93.4661,93.6069,20773.0
2018-08-16 10:10:00,106.31,106.36,106.13,106.14,9320.0,93.5893,93.6333,93.4309,93.4397,9320.0
2018-08-16 10:20:00,106.17,106.3,106.17,106.28,4810.0,93.4661,93.5805,93.4661,93.5629,4810.0
2018-08-16 10:30:00,106.34,106.45,106.31,106.38,6079.0,93.6157,93.7126,93.5893,93.651,6079.0
2018-08-16 10:40:00,106.35,106.43,106.31,106.38,14944.0,93.6245,93.695,93.5893,93.651,14944.0
2018-08-16 10:50:00,106.36,106.37,106.27,106.37,8417.0,93.6333,93.6422,93.5541,93.6422,8417.0
2018-08-16 11:00:00,106.36,106.44,106.36,106.37,9945.0,93.6333,93.7038,93.6333,93.6422,9945.0
2018-08-16 11:10:00,106.37,106.41,106.34,106.37,8070.0,93.6422,93.6774,93.6157,93.6422,8070.0
2018-08-16 11:20:00,106.38,106.5,106.36,106.48,10800.0,93.651,93.7566,93.6333,93.739,10800.0
2018-08-16 11:30:00,106.48,106.51,106.41,106.5,8635.0,93.739,93.7654,93.6774,93.7566,8635.0
2018-08-16 11:40:00,106.5,106.58,106.48,106.55,4999.0,93.7566,93.827,93.739,93.8006,4999.0
2018-08-16 11:50:00,106.55,106.55,106.4,106.44,7185.0,93.8006,93.8006,93.6686,93.7038,7185.0
2018-08-16 12:00:00,106.44,106.54,106.44,106.5,7140.0,93.7038,93.7918,93.7038,93.7566,7140.0
2018-08-16 12:10:00,106.48,106.63,106.44,106.63,9542.0,93.739,93.871,93.7038,93.871,9542.0
2018-08-16 12:20:00,106.6,106.62,106.56,106.57,7435.0,93.8446,93.8622,93.8094,93.8182,7435.0
2018-08-16 12:30:00,106.57,106.59,106.51,106.57,5860.0,93.8182,93.8358,93.7654,93.8182,5860.0
2018-08-16 12:40:00,106.56,106.57,106.46,106.47,11135.0,93.8094,93.8182,93.7214,93.7302,11135.0
2018-08-16 12:50:00,106.5,106.55,106.5,106.55,2500.0,93.7566,93.8006,93.7566,93.8006,2500.0
2018-08-16 13:00:00,106.55,106.62,106.55,106.55,7228.0,93.8006,93.8622,93.8006,93.8006,7228.0
2018-08-16 13:10:00,106.55,106.55,106.5,106.54,3145.0,93.8006,93.8006,93.7566,93.7918,3145.0
2018-08-16 13:20:00,106.55,106.64,106.53,106.61,7531.0,93.8006,93.8798,93.783,93.8534,7531.0
2018-08-16 13:30:00,106.62,106.64,106.57,106.64,4313.0,93.8622,93.8798,93.8182,93.8798,4313.0
2018-08-16 13:40:00,106.63,106.63,106.43,106.45,17730.0,93.871,93.871,93.695,93.7126,17730.0
2018-08-16 13:50:00,106.41,106.41,106.35,106.36,5991.0,93.6774,93.6774,93.6245,93.6333,5991.0
2018-08-16 14:00:00,106.36,106.46,106.3,106.44,7585.0,93.6333,93.7214,93.5805,93.7038,7585.0
2018-08-16 14:10:00,106.46,106.51,106.45,106.47,12289.0,93.7214,93.7654,93.7126,93.7302,12289.0
2018-08-16 14:20:00,106.46,106.47,106.38,106.38,9211.0,93.7214,93.7302,93.651,93.651,9211.0
2018-08-16 14:30:00,106.35,106.43,106.29,106.43,7718.0,93.6245,93.695,93.5717,93.695,7718.0
2018-08-16 14:40:00,106.43,106.49,106.43,106.49,6501.0,93.695,93.7478,93.695,93.7478,6501.0
2018-08-16 14:50:00,106.51,106.58,106.49,106.55,7866.0,93.7654,93.827,93.7478,93.8006,7866.0
2018-08-16 15:00:00,106.53,106.55,106.49,106.52,7800.0,93.783,93.8006,93.7478,93.7742,7800.0
2018-08-16 15:10:00,106.46,106.52,106.42,106.42,9538.0,93.7214,93.7742,93.6862,93.6862,9538.0
2018-08-16 15:20:00,106.42,106.47,106.42,106.46,6934.0,93.6862,93.7302,93.6862,93.7214,6934.0
2018-08-16 15:30:00,106.45,106.45,106.33,106.34,15560.0,93.7126,93.7126,93.6069,93.6157,15560.0
2018-08-16 15:40:00,106.34,106.35,106.28,106.28,26157.0,93.6157,93.6245,93.5629,93.5629,26157.0
2018-08-16 15:50:00,106.28,106.37,106.18,106.35,75565.0,93.5629,93.6422,93.4749,93.6245,75565.0
2018-08-17 09:30:00,106.5,106.54,106.4,106.54,36164.0,93.7566,93.7918,93.6686,93.7918,36164.0
2018-08-17 09:40:00,106.59,106.75,106.59,106.7,5562.0,93.8358,93.9767,93.8358,93.9327,5562.0
2018-08-17 09:50:00,106.75,106.78,106.59,106.78,5276.0,93.9767,94.0031,93.8358,94.0031,5276.0
2018-08-17 10:00:00,106.76,106.81,106.47,106.62,16188.0,93.9855,94.0295,93.7302,93.8622,16188.0
2018-08-17 10:10:00,106.59,106.61,106.52,106.58,6879.0,93.8358,93.8534,93.7742,93.827,6879.0
2018-08-17 10:20:00,106.61,106.61,106.48,106.56,5970.0,93.8534,93.8534,93.739,93.8094,5970.0
2018-08-17 10:30:00,106.61,106.67,106.58,106.61,4212.0,93.8534,93.9063,93.827,93.8534,4212.0
2018-08-17 10:40:00,106.61,106.69,106.51,106.56,63384.0,93.8534,93.9239,93.7654,93.8094,63384.0
2018-08-17 10:50:00,106.57,106.63,106.53,106.57,1943.0,93.8182,93.871,93.783,93.8182,1943.0
2018-08-17 11:00:00,106.55,106.63,106.51,106.63,5355.0,93.8006,93.871,93.7654,93.871,5355.0
2018-08-17 11:10:00,106.6,106.65,106.59,106.62,2611.0,93.8446,93.8886,93.8358,93.8622,2611.0
2018-08-17 11:20:00,106.65,106.72,106.55,106.58,18080.0,93.8886,93.9503,93.8006,93.827,18080.0
2018-08-17 11:30:00,106.55,106.57,106.42,106.54,36220.0,93.8006,93.8182,93.6862,93.7918,36220.0
2018-08-17 11:40:00,106.5,106.54,106.49,106.51,11024.0,93.7566,93.7918,93.7478,93.7654,11024.0
2018-08-17 11:50:00,106.5,106.74,106.5,106.73,42796.0,93.7566,93.9679,93.7566,93.9591,42796.0
2018-08-17 12:00:00,106.73,106.75,106.71,106.74,3144.0,93.9591,93.9767,93.9415,93.9679,3144.0
2018-08-17 12:10:00,106.78,106.87,106.77,106.86,6299.0,94.0031,94.0823,93.9943,94.0735,6299.0
2018-08-17 12:20:00,106.87,106.92,106.85,106.92,3441.0,94.0823,94.1263,94.0647,94.1263,3441.0
2018-08-17 12:30:00,106.91,106.91,106.77,106.8,5773.0,94.1175,94.1175,93.9943,94.0207,5773.0
2018-08-17 12:40:00,106.79,106.81,106.74,106.77,6400.0,94.0119,94.0295,93.9679,93.9943,6400.0
2018-08-17 12:50:00,106.78,106.81,106.75,106.76,3488.0,94.0031,94.0295,93.9767,93.9855,3488.0
2018-08-17 13:00:00,106.75,106.85,106.73,106.85,11487.0,93.9767,94.0647,93.9591,94.0647,11487.0
2018-08-17 13:10:00,106.82,106.9,106.8,106.86,15616.0,94.0383,94.1087,94.0207,94.0735,15616.0
2018-08-17 13:20:00,106.85,106.87,106.82,106.85,2315.0,94.0647,94.0823,94.0383,94.0647,2315.0
2018-08-17 13:30:00,106.82,106.93,106.82,106.92,4270.0,94.0383,94.1351,94.0383,94.1263,4270.0
2018-08-17 13:40:00,106.91,106.96,106.88,106.92,4400.0,94.1175,94.1616,94.0911,94.1263,4400.0
2018-08-17 13:50:00,106.92,107.03,106.92,107.02,2764.0,94.1263,94.2232,94.1263,94.2144,2764.0
2018-08-17 14:00:00,107.01,107.25,107.01,107.24,7874.0,94.2056,94.4169,94.2056,94.4081,7874.0
2018-08-17 14:10:00,107.19,107.24,107.15,107.2,3534.0,94.364,94.4081,94.3288,94.3728,3534.0
2018-08-17 14:20:00,107.23,107.29,107.16,107.18,9500.0,94.3992,94.4521,94.3376,94.3552,9500.0
2018-08-17 14:30:00,107.17,107.19,106.99,107.05,27138.0,94.3464,94.364,94.188,94.2408,27138.0
2018-08-17 14:40:00,107.09,107.11,107.03,107.08,7662.0,94.276,94.2936,94.2232,94.2672,7662.0
2018-08-17 14:50:00,107.08,107.12,107.07,107.1,11526.0,94.2672,94.3024,94.2584,94.2848,11526.0
2018-08-17 15:00:00,107.09,107.16,107.07,107.07,8287.0,94.276,94.3376,94.2584,94.2584,8287.0
2018-08-17 15:10:00,107.06,107.16,107.06,107.15,11495.0,94.2496,94.3376,94.2496,94.3288,11495.0
2018-08-17 15:20:00,107.16,107.16,107.08,107.08,8965.0,94.3376,94.3376,94.2672,94.2672,8965.0
2018-08-17 15:30:00,107.08,107.16,107.06,107.14,15722.0,94.2672,94.3376,94.2496,94.32,15722.0
2018-08-17 15:40:00,107.14,107.21,107.12,107.13,21755.0,94.32,94.3816,94.3024,94.3112,21755.0
2018-08-17 15:50:00,107.12,107.21,107.05,107.11,62158.0,94.3024,94.3816,94.2408,94.2936,62158.0
2018-08-20 09:30:00,107.01,107.25,106.93,107.1,32017.0,94.2056,94.4169,94.1351,94.2848,32017.0
2018-08-20 09:40:00,107.07,107.13,106.82,107.04,3708.0,94.2584,94.3112,94.0383,94.232,3708.0
2018-08-20 09:50:00,107.03,107.03,106.76,106.86,9882.0,94.2232,94.2232,93.9855,94.0735,9882.0
2018-08-20 10:00:00,106.84,106.95,106.84,106.88,9959.0,94.0559,94.1528,94.0559,94.0911,9959.0
2018-08-20 10:10:00,106.84,106.85,106.62,106.67,15925.0,94.0559,94.0647,93.8622,93.9063,15925.0
2018-08-20 10:20:00,106.68,106.8,106.61,106.8,10735.0,93.9151,94.0207,93.8534,94.0207,10735.0
2018-08-20 10:30:00,106.76,106.86,106.72,106.81,5375.0,93.9855,94.0735,93.9503,94.0295,5375.0
2018-08-20 10:40:00,106.84,106.95,106.76,106.95,10728.0,94.0559,94.1528,93.9855,94.1528,10728.0
2018-08-20 10:50:00,106.94,106.98,106.82,106.88,31757.0,94.1439,94.1792,94.0383,94.0911,31757.0
2018-08-20 11:00:00,106.9,107.07,106.9,107.05,14053.0,94.1087,94.2584,94.1087,94.2408,14053.0
2018-08-20 11:10:00,107.08,107.08,106.99,107.06,7775.0,94.2672,94.2672,94.188,94.2496,7775.0
2018-08-20 11:20:00,107.04,107.04,106.92,107.0,11214.0,94.232,94.232,94.1263,94.1968,11214.0
2018-08-20 11:30:00,107.03,107.13,107.03,107.12,6705.0,94.2232,94.3112,94.2232,94.3024,6705.0
2018-08-20 11:40:00,107.12,107.16,107.11,107.14,4513.0,94.3024,94.3376,94.2936,94.32,4513.0
2018-08-20 11:50:00,107.13,107.21,107.12,107.17,6993.0,94.3112,94.3816,94.3024,94.3464,6993.0
2018-08-20 12:00:00,107.08,107.17,107.03,107.12,10962.0,94.2672,94.3464,94.2232,94.3024,10962.0
2018-08-20 12:10:00,107.11,107.15,107.06,107.15,5080.0,94.2936,94.3288,94.2496,94.3288,5080.0
2018-08-20 12:20:00,107.16,107.23,107.12,107.2,5632.0,94.3376,94.3992,94.3024,94.3728,5632.0
2018-08-20 12:30:00,107.22,107.31,107.22,107.3,7309.0,94.3904,94.4697,94.3904,94.4609,7309.0
2018-08-20 12:40:00,107.3,107.31,107.21,107.21,4122.0,94.4609,94.4697,94.3816,94.3816,4122.0
2018-08-20 12:50:00,107.2,107.32,107.18,107.28,32035.0,94.3728,94.4785,94.3552,94.4433,32035.0
2018-08-20 13:00:00,107.28,107.32,107.22,107.29,6234.0,94.4433,94.4785,94.3904,94.4521,6234.0
2018-08-20 13:10:00,107.3,107.52,107.26,107.48,21952.0,94.4609,94.6545,94.4257,94.6193,21952.0
2018-08-20 13:20:00,107.51,107.51,107.44,107.48,10276.0,94.6457,94.6457,94.5841,94.6193,10276.0
2018-08-20 13:30:00,107.5,107.62,107.46,107.59,16680.0,94.6369,94.7426,94.6017,94.7162,16680.0
2018-08-20 13:40:00,107.57,107.62,107.52,107.6,13998.0,94.6986,94.7426,94.6545,94.725,13998.0
2018-08-20 13:50:00,107.61,107.71,107.6,107.65,23458.0,94.7338,94.8218,94.725,94.769,23458.0
2018-08-20 14:00:00,107.65,107.69,107.63,107.66,22358.0,94.769,94.8042,94.7514,94.7778,22358.0
2018-08-20 14:10:00,107.65,107.68,107.62,107.66,23123.0,94.769,94.7954,94.7426,94.7778,23123.0
2018-08-20 14:20:00,107.66,107.66,107.58,107.62,47089.0,94.7778,94.7778,94.7074,94.7426,47089.0
2018-08-20 14:30:00,107.64,107.64,107.61,107.63,12072.0,94.7602,94.7602,94.7338,94.7514,12072.0
2018-08-20 14:40:00,107.61,107.65,107.55,107.59,14832.0,94.7338,94.769,94.681,94.7162,14832.0
2018-08-20 14:50:00,107.6,107.64,107.57,107.62,7685.0,94.725,94.7602,94.6986,94.7426,7685.0
2018-08-20 15:00:00,107.6,107.62,107.57,107.58,6480.0,94.725,94.7426,94.6986,94.7074,6480.0
2018-08-20 15:10:00,107.57,107.62,107.55,107.62,10990.0,94.6986,94.7426,94.681,94.7426,10990.0
2018-08-20 15:20:00,107.62,107.66,107.61,107.63,13556.0,94.7426,94.7778,94.7338,94.7514,13556.0
2018-08-20 15:30:00,107.62,107.68,107.61,107.68,37421.0,94.7426,94.7954,94.7338,94.7954,37421.0
2018-08-20 15:40:00,107.66,107.67,107.61,107.64,36830.0,94.7778,94.7866,94.7338,94.7602,36830.0
2018-08-20 15:50:00,107.64,107.68,107.43,107.49,165849.0,94.7602,94.7954,94.5753,94.6281,165849.0
2018-08-21 09:30:00,107.9,108.04,107.62,108.03,28130.0,94.9891,95.1123,94.7426,95.1035,28130.0
2018-08-21 09:40:00,107.95,107.95,107.87,107.93,4551.0,95.0331,95.0331,94.9627,95.0155,4551.0
2018-08-21 09:50:00,107.87,108.02,107.87,108.0,10165.0,94.9627,95.0947,94.9627,95.0771,10165.0
2018-08-21 10:00:00,108.0,108.0,107.84,107.84,10488.0,95.0771,95.0771,94.9363,94.9363,10488.0
2018-08-21 10:10:00,107.83,107.94,107.81,107.84,8264.0,94.9275,95.0243,94.9098,94.9363,8264.0
2018-08-21 10:20:00,107.8,107.89,107.72,107.89,50941.0,94.901,94.9803,94.8306,94.9803,50941.0
2018-08-21 10:30:00,107.9,107.91,107.84,107.84,4817.0,94.9891,94.9979,94.9363,94.9363,4817.0
2018-08-21 10:40:00,107.83,107.85,107.77,107.8,7500.0,94.9275,94.9451,94.8746,94.901,7500.0
2018-08-21 10:50:00,107.79,107.87,107.78,107.87,8944.0,94.8922,94.9627,94.8834,94.9627,8944.0
2018-08-21 11:00:00,107.86,107.88,107.79,107.82,8904.0,94.9539,94.9715,94.8922,94.9187,8904.0
2018-08-21 11:10:00,107.79,107.88,107.72,107.8,20489.0,94.8922,94.9715,94.8306,94.901,20489.0
2018-08-21 11:20:00,107.81,107.88,107.78,107.8,15927.0,94.9098,94.9715,94.8834,94.901,15927.0
2018-08-21 11:30:00,107.8,107.93,107.8,107.9,10166.0,94.901,95.0155,94.901,94.9891,10166.0
2018-08-21 11:40:00,107.9,107.91,107.88,107.9,5722.0,94.9891,94.9979,94.9715,94.9891,5722.0
2018-08-21 11:50:00,107.89,107.93,107.83,107.88,12544.0,94.9803,95.0155,94.9275,94.9715,12544.0
2018-08-21 12:00:00,107.88,107.92,107.82,107.89,9860.0,94.9715,95.0067,94.9187,94.9803,9860.0
2018-08-21 12:10:00,107.9,107.9,107.83,107.85,6138.0,94.9891,94.9891,94.9275,94.9451,6138.0
2018-08-21 12:20:00,107.84,107.85,107.81,107.83,7805.0,94.9363,94.9451,94.9098,94.9275,7805.0
2018-08-21 12:30:00,107.83,107.85,107.79,107.8,9526.0,94.9275,94.9451,94.8922,94.901,9526.0
2018-08-21 12:40:00,107.81,107.87,107.79,107.82,22429.0,94.9098,94.9627,94.8922,94.9187,22429.0
2018-08-21 12:50:00,107.81,107.85,107.81,107.83,5768.0,94.9098,94.9451,94.9098,94.9275,5768.0
2018-08-21 13:00:00,107.83,107.85,107.8,107.82,8431.0,94.9275,94.9451,94.901,94.9187,8431.0
2018-08-21 13:10:00,107.81,107.87,107.79,107.83,12661.0,94.9098,94.9627,94.8922,94.9275,12661.0
2018-08-21 13:20:00,107.82,107.88,107.81,107.86,13783.0,94.9187,94.9715,94.9098,94.9539,13783.0
2018-08-21 13:30:00,107.86,107.88,107.79,107.79,10876.0,94.9539,94.9715,94.8922,94.8922,10876.0
2018-08-21 13:40:00,107.8,107.81,107.76,107.78,14124.0,94.901,94.9098,94.8658,94.8834,14124.0
2018-08-21 13:50:00,107.78,107.83,107.77,107.81,18669.0,94.8834,94.9275,94.8746,94.9098,18669.0
2018-08-21 14:00:00,107.8,107.81,107.72,107.78,16162.0,94.901,94.9098,94.8306,94.8834,16162.0
2018-08-21 14:10:00,107.79,107.81,107.74,107.8,48658.0,94.8922,94.9098,94.8482,94.901,48658.0
2018-08-21 14:20:00,107.79,107.83,107.79,107.8,42158.0,94.8922,94.9275,94.8922,94.901,42158.0
2018-08-21 14:30:00,107.8,107.84,107.78,107.81,61159.0,94.901,94.9363,94.8834,94.9098,61159.0
2018-08-21 14:40:00,107.79,107.84,107.66,107.66,55705.0,94.8922,94.9363,94.7778,94.7778,55705.0
2018-08-21 14:50:00,107.67,107.69,107.58,107.69,26603.0,94.7866,94.8042,94.7074,94.8042,26603.0
2018-08-21 15:00:00,107.68,107.76,107.67,107.71,19550.0,94.7954,94.8658,94.7866,94.8218,19550.0
2018-08-21 15:10:00,107.71,107.75,107.69,107.74,56432.0,94.8218,94.857,94.8042,94.8482,56432.0
2018-08-21 15:20:00,107.72,107.75,107.67,107.71,29169.0,94.8306,94.857,94.7866,94.8218,29169.0
2018-08-21 15:30:00,107.72,107.82,107.71,107.77,91083.0,94.8306,94.9187,94.8218,94.8746,91083.0
2018-08-21 15:40:00,107.76,107.77,107.53,107.53,45078.0,94.8658,94.8746,94.6634,94.6634,45078.0
2018-08-21 15:50:00,107.53,107.64,107.49,107.57,74746.0,94.6634,94.7602,94.6281,94.6986,74746.0
2018-08-22 09:30:00,107.47,107.62,107.42,107.6,12404.0,94.6105,94.7426,94.5665,94.725,12404.0
2018-08-22 09:40:00,107.56,107.78,107.53,107.78,12634.0,94.6898,94.8834,94.6634,94.8834,12634.0
2018-08-22 09:50:00,107.7,107.7,107.39,107.45,10076.0,94.813,94.813,94.5401,94.5929,10076.0
2018-08-22 10:00:00,107.45,107.48,107.31,107.32,9432.0,94.5929,94.6193,94.4697,94.4785,9432.0
2018-08-22 10:10:00,107.33,107.45,107.28,107.45,14490.0,94.4873,94.5929,94.4433,94.5929,14490.0
2018-08-22 10:20:00,107.46,107.47,107.32,107.35,18822.0,94.6017,94.6105,94.4785,94.5049,18822.0
2018-08-22 10:30:00,107.39,107.6,107.39,107.56,6784.0,94.5401,94.725,94.5401,94.6898,6784.0
2018-08-22 10:40:00,107.56,107.68,107.56,107.68,4400.0,94.6898,94.7954,94.6898,94.7954,4400.0
2018-08-22 10:50:00,107.7,107.8,107.7,107.74,6661.0,94.813,94.901,94.813,94.8482,6661.0
2018-08-22 11:00:00,107.76,107.86,107.74,107.82,9632.0,94.8658,94.9539,94.8482,94.9187,9632.0
2018-08-22 11:10:00,107.84,107.89,107.81,107.89,3452.0,94.9363,94.9803,94.9098,94.9803,3452.0
2018-08-22 11:20:00,107.87,108.02,107.86,108.0,9113.0,94.9627,95.0947,94.9539,95.0771,9113.0
2018-08-22 11:30:00,108.02,108.1,108.02,108.09,6264.0,95.0947,95.1651,95.0947,95.1563,6264.0
2018-08-22 11:40:00,108.11,108.2,108.07,108.18,14435.0,95.174,95.2532,95.1387,95.2356,14435.0
2018-08-22 11:50:00,108.18,108.25,108.14,108.2,27275.0,95.2356,95.2972,95.2004,95.2532,27275.0
2018-08-22 12:00:00,108.2,108.24,108.12,108.17,12195.0,95.2532,95.2884,95.1828,95.2268,12195.0
2018-08-22 12:10:00,108.17,108.22,108.15,108.22,6589.0,95.2268,95.2708,95.2092,95.2708,6589.0
2018-08-22 12:20:00,108.21,108.26,108.2,108.24,11123.0,95.262,95.306,95.2532,95.2884,11123.0
2018-08-22 12:30:00,108.24,108.25,108.17,108.19,14700.0,95.2884,95.2972,95.2268,95.2444,14700.0
2018-08-22 12:40:00,108.2,108.28,108.2,108.27,14410.0,95.2532,95.3236,95.2532,95.3148,14410.0
2018-08-22 12:50:00,108.27,108.28,108.19,108.23,6491.0,95.3148,95.3236,95.2444,95.2796,6491.0
2018-08-22 13:00:00,108.21,108.25,108.17,108.23,6986.0,95.262,95.2972,95.2268,95.2796,6986.0
2018-08-22 13:10:00,108.21,108.3,108.21,108.3,6983.0,95.262,95.3412,95.262,95.3412,6983.0
2018-08-22 13:20:00,108.3,108.36,108.29,108.29,8374.0,95.3412,95.394,95.3324,95.3324,8374.0
2018-08-22 13:30:00,108.31,108.38,108.28,108.33,5048.0,95.35,95.4116,95.3236,95.3676,5048.0
2018-08-22 13:40:00,108.33,108.38,108.32,108.38,15315.0,95.3676,95.4116,95.3588,95.4116,15315.0
2018-08-22 13:50:00,108.38,108.39,108.31,108.39,15813.0,95.4116,95.4204,95.35,95.4204,15813.0
2018-08-22 14:00:00,108.38,108.51,108.38,108.45,14103.0,95.4116,95.5261,95.4116,95.4733,14103.0
2018-08-22 14:10:00,108.45,108.45,108.27,108.28,33513.0,95.4733,95.4733,95.3148,95.3236,33513.0
2018-08-22 14:20:00,108.28,108.33,108.23,108.31,13577.0,95.3236,95.3676,95.2796,95.35,13577.0
2018-08-22 14:30:00,108.32,108.37,108.29,108.31,10368.0,95.3588,95.4028,95.3324,95.35,10368.0
2018-08-22 14:40:00,108.31,108.36,108.29,108.32,9603.0,95.35,95.394,95.3324,95.3588,9603.0
2018-08-22 14:50:00,108.33,108.34,108.29,108.31,14982.0,95.3676,95.3764,95.3324,95.35,14982.0
2018-08-22 15:00:00,108.31,108.33,108.27,108.31,10762.0,95.35,95.3676,95.3148,95.35,10762.0
2018-08-22 15:10:00,108.31,108.34,108.28,108.3,14028.0,95.35,95.3764,95.3236,95.3412,14028.0
2018-08-22 15:20:00,108.3,108.35,108.29,108.33,113269.0,95.3412,95.3852,95.3324,95.3676,113269.0
2018-08-22 15:30:00,108.34,108.37,108.32,108.33,19620.0,95.3764,95.4028,95.3588,95.3676,19620.0
2018-08-22 15:40:00,108.34,108.35,108.24,108.31,35543.0,95.3764,95.3852,95.2884,95.35,35543.0
2018-08-22 15:50:00,108.3,108.32,108.21,108.26,88976.0,95.3412,95.3588,95.262,95.306,88976.0
2018-08-23 09:30:00,108.3,108.61,108.23,108.51,6710.0,95.3412,95.6141,95.2796,95.5261,6710.0
2018-08-23 09:40:00,108.57,108.57,108.47,108.57,3981.0,95.5789,95.5789,95.4909,95.5789,3981.0
2018-08-23 09:50:00,108.51,108.57,108.41,108.51,16931.0,95.5261,95.5789,95.4381,95.5261,16931.0
2018-08-23 10:00:00,108.43,108.72,108.42,108.7,4083.0,95.4557,95.711,95.4469,95.6934,4083.0
2018-08-23 10:10:00,108.69,108.82,108.66,108.72,10337.0,95.6846,95.799,95.6581,95.711,10337.0
2018-08-23 10:20:00,108.7,108.84,108.66,108.8,10257.0,95.6934,95.8166,95.6581,95.7814,10257.0
2018-08-23 10:30:00,108.8,108.83,108.7,108.74,12074.0,95.7814,95.8078,95.6934,95.7286,12074.0
2018-08-23 10:40:00,108.73,108.85,108.72,108.78,37141.0,95.7198,95.8254,95.711,95.7638,37141.0
2018-08-23 10:50:00,108.76,108.79,108.44,108.51,13494.0,95.7462,95.7726,95.4645,95.5261,13494.0
2018-08-23 11:00:00,108.49,108.53,108.35,108.47,20885.0,95.5085,95.5437,95.3852,95.4909,20885.0
2018-08-23 11:10:00,108.46,108.55,108.23,108.38,51292.0,95.4821,95.5613,95.2796,95.4116,51292.0
2018-08-23 11:20:00,108.35,108.59,108.23,108.5,40293.0,95.3852,95.5965,95.2796,95.5173,40293.0
2018-08-23 11:30:00,108.43,108.54,108.31,108.31,13286.0,95.4557,95.5525,95.35,95.35,13286.0
2018-08-23 11:40:00,108.27,108.4,108.25,108.36,8839.0,95.3148,95.4293,95.2972,95.394,8839.0
2018-08-23 11:50:00,108.36,108.44,108.32,108.35,9894.0,95.394,95.4645,95.3588,95.3852,9894.0
2018-08-23 12:00:00,108.32,108.43,108.31,108.34,25163.0,95.3588,95.4557,95.35,95.3764,25163.0
2018-08-23 12:10:00,108.34,108.34,108.23,108.3,7533.0,95.3764,95.3764,95.2796,95.3412,7533.0
2018-08-23 12:20:00,108.31,108.39,108.31,108.37,4273.0,95.35,95.4204,95.35,95.4028,4273.0
2018-08-23 12:30:00,108.39,108.44,108.36,108.39,4524.0,95.4204,95.4645,95.394,95.4204,4524.0
2018-08-23 12:40:00,108.41,108.49,108.41,108.46,6436.0,95.4381,95.5085,95.4381,95.4821,6436.0
2018-08-23 12:50:00,108.45,108.45,108.33,108.33,5939.0,95.4733,95.4733,95.3676,95.3676,5939.0
2018-08-23 13:00:00,108.31,108.34,108.3,108.31,3399.0,95.35,95.3764,95.3412,95.35,3399.0
2018-08-23 13:10:00,108.3,108.33,108.23,108.32,4309.0,95.3412,95.3676,95.2796,95.3588,4309.0
2018-08-23 13:20:00,108.33,108.44,108.33,108.42,5023.0,95.3676,95.4645,95.3676,95.4469,5023.0
2018-08-23 13:30:00,108.41,108.56,108.41,108.5,10420.0,95.4381,95.5701,95.4381,95.5173,10420.0
2018-08-23 13:40:00,108.52,108.61,108.5,108.53,7080.0,95.5349,95.6141,95.5173,95.5437,7080.0
2018-08-23 13:50:00,108.55,108.58,108.49,108.54,11146.0,95.5613,95.5877,95.5085,95.5525,11146.0
2018-08-23 14:00:00,108.53,108.62,108.52,108.52,27019.0,95.5437,95.6229,95.5349,95.5349,27019.0
2018-08-23 14:10:00,108.51,108.53,108.42,108.44,13616.0,95.5261,95.5437,95.4469,95.4645,13616.0
2018-08-23 14:20:00,108.42,108.51,108.42,108.5,9973.0,95.4469,95.5261,95.4469,95.5173,9973.0
2018-08-23 14:30:00,108.47,108.48,108.3,108.38,16443.0,95.4909,95.4997,95.3412,95.4116,16443.0
2018-08-23 14:40:00,108.34,108.5,108.34,108.45,7993.0,95.3764,95.5173,95.3764,95.4733,7993.0
2018-08-23 14:50:00,108.48,108.55,108.43,108.53,15351.0,95.4997,95.5613,95.4557,95.5437,15351.0
2018-08-23 15:00:00,108.55,108.58,108.52,108.58,26396.0,95.5613,95.5877,95.5349,95.5877,26396.0
2018-08-23 15:10:00,108.59,108.63,108.58,108.6,12506.0,95.5965,95.6317,95.5877,95.6053,12506.0
2018-08-23 15:20:00,108.59,108.64,108.54,108.56,17008.0,95.5965,95.6405,95.5525,95.5701,17008.0
2018-08-23 15:30:00,108.57,108.59,108.4,108.41,26395.0,95.5789,95.5965,95.4293,95.4381,26395.0
2018-08-23 15:40:00,108.39,108.41,108.25,108.32,25847.0,95.4204,95.4381,95.2972,95.3588,25847.0
2018-08-23 15:50:00,108.31,108.39,108.25,108.36,99380.0,95.35,95.4204,95.2972,95.394,99380.0
2018-08-24 09:30:00,108.47,108.6,108.14,108.46,28039.0,95.4909,95.6053,95.2004,95.4821,28039.0
2018-08-24 09:40:00,108.44,108.51,108.35,108.35,7167.0,95.4645,95.5261,95.3852,95.3852,7167.0
2018-08-24 09:50:00,108.46,108.49,108.38,108.38,6800.0,95.4821,95.5085,95.4116,95.4116,6800.0
2018-08-24 10:00:00,108.37,108.61,108.37,108.45,7148.0,95.4028,95.6141,95.4028,95.4733,7148.0
2018-08-24 10:10:00,108.43,108.53,108.39,108.5,5900.0,95.4557,95.5437,95.4204,95.5173,5900.0
2018-08-24 10:20:00,108.5,108.51,108.4,108.44,5673.0,95.5173,95.5261,95.4293,95.4645,5673.0
2018-08-24 10:30:00,108.49,108.71,108.48,108.68,4600.0,95.5085,95.7022,95.4997,95.6757,4600.0
2018-08-24 10:40:00,108.69,108.87,108.67,108.86,5700.0,95.6846,95.843,95.6669,95.8342,5700.0
2018-08-24 10:50:00,108.85,108.85,108.63,108.63,7916.0,95.8254,95.8254,95.6317,95.6317,7916.0
2018-08-24 11:00:00,108.67,108.72,108.62,108.67,11285.0,95.6669,95.711,95.6229,95.6669,11285.0
2018-08-24 11:10:00,108.7,108.72,108.66,108.69,3600.0,95.6934,95.711,95.6581,95.6846,3600.0
2018-08-24 11:20:00,108.71,108.71,108.64,108.68,4865.0,95.7022,95.7022,95.6405,95.6757,4865.0
2018-08-24 11:30:00,108.68,108.78,108.68,108.77,7199.0,95.6757,95.7638,95.6757,95.755,7199.0
2018-08-24 11:40:00,108.8,108.85,108.77,108.83,4600.0,95.7814,95.8254,95.755,95.8078,4600.0
2018-08-24 11:50:00,108.83,108.85,108.6,108.7,60772.0,95.8078,95.8254,95.6053,95.6934,60772.0
2018-08-24 12:00:00,108.78,108.81,108.68,108.81,13698.0,95.7638,95.7902,95.6757,95.7902,13698.0
2018-08-24 12:10:00,108.81,108.83,108.71,108.78,3210.0,95.7902,95.8078,95.7022,95.7638,3210.0
2018-08-24 12:20:00,108.81,108.81,108.7,108.78,3053.0,95.7902,95.7902,95.6934,95.7638,3053.0
2018-08-24 12:30:00,108.78,108.85,108.78,108.85,4873.0,95.7638,95.8254,95.7638,95.8254,4873.0
2018-08-24 12:40:00,108.87,108.92,108.85,108.88,6805.0,95.843,95.887,95.8254,95.8518,6805.0
2018-08-24 12:50:00,108.87,108.91,108.84,108.88,4870.0,95.843,95.8782,95.8166,95.8518,4870.0
2018-08-24 13:00:00,108.88,108.89,108.85,108.85,3180.0,95.8518,95.8606,95.8254,95.8254,3180.0
2018-08-24 13:10:00,108.86,108.86,108.77,108.8,7387.0,95.8342,95.8342,95.755,95.7814,7387.0
2018-08-24 13:20:00,108.81,108.85,108.77,108.83,9028.0,95.7902,95.8254,95.755,95.8078,9028.0
2018-08-24 13:30:00,108.81,108.83,108.75,108.77,5149.0,95.7902,95.8078,95.7374,95.755,5149.0
2018-08-24 13:40:00,108.74,108.75,108.69,108.75,5371.0,95.7286,95.7374,95.6846,95.7374,5371.0
2018-08-24 13:50:00,108.74,108.76,108.68,108.76,5101.0,95.7286,95.7462,95.6757,95.7462,5101.0
2018-08-24 14:00:00,108.77,108.8,108.75,108.79,3835.0,95.755,95.7814,95.7374,95.7726,3835.0
2018-08-24 14:10:00,108.79,108.83,108.77,108.77,6315.0,95.7726,95.8078,95.755,95.755,6315.0
2018-08-24 14:20:00,108.78,108.82,108.73,108.81,5415.0,95.7638,95.799,95.7198,95.7902,5415.0
2018-08-24 14:30:00,108.8,108.83,108.76,108.83,9161.0,95.7814,95.8078,95.7462,95.8078,9161.0
2018-08-24 14:40:00,108.84,108.87,108.76,108.76,11568.0,95.8166,95.843,95.7462,95.7462,11568.0
2018-08-24 14:50:00,108.77,108.88,108.77,108.85,7167.0,95.755,95.8518,95.755,95.8254,7167.0
2018-08-24 15:00:00,108.85,108.89,108.81,108.83,8733.0,95.8254,95.8606,95.7902,95.8078,8733.0
2018-08-24 15:10:00,108.83,108.88,108.83,108.86,9828.0,95.8078,95.8518,95.8078,95.8342,9828.0
2018-08-24 15:20:00,108.86,108.86,108.8,108.84,8390.0,95.8342,95.8342,95.7814,95.8166,8390.0
2018-08-24 15:30:00,108.84,108.88,108.81,108.87,15990.0,95.8166,95.8518,95.7902,95.843,15990.0
2018-08-24 15:40:00,108.87,108.92,108.85,108.86,16303.0,95.843,95.887,95.8254,95.8342,16303.0
2018-08-24 15:50:00,108.87,108.9,108.82,108.87,62061.0,95.843,95.8694,95.799,95.843,62061.0
2018-08-27 09:30:00,109.16,109.39,108.58,108.75,28225.0,96.0983,96.3008,95.5877,95.7374,28225.0
2018-08-27 09:40:00,108.71,108.86,108.64,108.71,5251.0,95.7022,95.8342,95.6405,95.7022,5251.0
2018-08-27 09:50:00,108.65,108.65,108.43,108.5,5642.0,95.6493,95.6493,95.4557,95.5173,5642.0
2018-08-27 10:00:00,108.48,108.57,108.37,108.37,5300.0,95.4997,95.5789,95.4028,95.4028,5300.0
2018-08-27 10:10:00,108.37,108.57,108.37,108.55,10676.0,95.4028,95.5789,95.4028,95.5613,10676.0
2018-08-27 10:20:00,108.53,108.56,108.49,108.5,6988.0,95.5437,95.5701,95.5085,95.5173,6988.0
2018-08-27 10:30:00,108.49,108.5,108.34,108.36,12014.0,95.5085,95.5173,95.3764,95.394,12014.0
2018-08-27 10:40:00,108.37,108.41,108.27,108.27,9905.0,95.4028,95.4381,95.3148,95.3148,9905.0
2018-08-27 10:50:00,108.27,108.4,108.18,108.4,20592.0,95.3148,95.4293,95.2356,95.4293,20592.0
2018-08-27 11:00:00,108.4,108.41,108.29,108.32,17446.0,95.4293,95.4381,95.3324,95.3588,17446.0
2018-08-27 11:10:00,108.32,108.43,108.29,108.42,28371.0,95.3588,95.4557,95.3324,95.4469,28371.0
2018-08-27 11:20:00,108.41,108.42,108.33,108.4,10159.0,95.4381,95.4469,95.3676,95.4293,10159.0
2018-08-27 11:30:00,108.41,108.44,108.25,108.25,10345.0,95.4381,95.4645,95.2972,95.2972,10345.0
2018-08-27 11:40:00,108.23,108.41,108.21,108.39,11524.0,95.2796,95.4381,95.262,95.4204,11524.0
2018-08-27 11:50:00,108.37,108.41,108.3,108.35,11493.0,95.4028,95.4381,95.3412,95.3852,11493.0
2018-08-27 12:00:00,108.38,108.38,108.27,108.31,6673.0,95.4116,95.4116,95.3148,95.35,6673.0
2018-08-27 12:10:00,108.33,108.34,108.22,108.28,9239.0,95.3676,95.3764,95.2708,95.3236,9239.0
2018-08-27 12:20:00,108.31,108.32,108.26,108.26,7441.0,95.35,95.3588,95.306,95.306,7441.0
2018-08-27 12:30:00,108.29,108.32,108.24,108.3,11892.0,95.3324,95.3588,95.2884,95.3412,11892.0
2018-08-27 12:40:00,108.28,108.32,108.28,108.31,10643.0,95.3236,95.3588,95.3236,95.35,10643.0
2018-08-27 12:50:00,108.29,108.32,108.28,108.31,17333.0,95.3324,95.3588,95.3236,95.35,17333.0
2018-08-27 13:00:00,108.3,108.3,108.12,108.13,12736.0,95.3412,95.3412,95.1828,95.1916,12736.0
2018-08-27 13:10:00,108.11,108.18,108.11,108.16,8697.0,95.174,95.2356,95.174,95.218,8697.0
2018-08-27 13:20:00,108.18,108.19,108.1,108.1,5756.0,95.2356,95.2444,95.1651,95.1651,5756.0
2018-08-27 13:30:00,108.11,108.14,108.07,108.12,6384.0,95.174,95.2004,95.1387,95.1828,6384.0
2018-08-27 13:40:00,108.12,108.12,108.06,108.08,7464.0,95.1828,95.1828,95.1299,95.1475,7464.0
2018-08-27 13:50:00,108.07,108.07,107.98,107.99,14873.0,95.1387,95.1387,95.0595,95.0683,14873.0
2018-08-27 14:00:00,107.99,108.01,107.96,107.96,12657.0,95.0683,95.0859,95.0419,95.0419,12657.0
2018-08-27 14:10:00,107.96,107.97,107.89,107.9,20022.0,95.0419,95.0507,94.9803,94.9891,20022.0
2018-08-27 14:20:00,107.9,107.98,107.89,107.98,15587.0,94.9891,95.0595,94.9803,95.0595,15587.0
2018-08-27 14:30:00,107.99,108.05,107.98,108.02,13385.0,95.0683,95.1211,95.0595,95.0947,13385.0
2018-08-27 14:40:00,108.02,108.02,107.96,107.97,10087.0,95.0947,95.0947,95.0419,95.0507,10087.0
2018-08-27 14:50:00,107.96,108.02,107.95,107.98,15011.0,95.0419,95.0947,95.0331,95.0595,15011.0
2018-08-27 15:00:00,107.99,108.0,107.95,107.95,12049.0,95.0683,95.0771,95.0331,95.0331,12049.0
2018-08-27 15:10:00,107.95,107.95,107.85,107.85,16221.0,95.0331,95.0331,94.9451,94.9451,16221.0
2018-08-27 15:20:00,107.85,107.92,107.84,107.9,13614.0,94.9451,95.0067,94.9363,94.9891,13614.0
2018-08-27 15:30:00,107.9,107.92,107.85,107.86,23912.0,94.9891,95.0067,94.9451,94.9539,23912.0
2018-08-27 15:40:00,107.86,107.89,107.81,107.88,31125.0,94.9539,94.9803,94.9098,94.9715,31125.0
2018-08-27 15:50:00,107.88,108.01,107.83,107.9,137933.0,94.9715,95.0859,94.9275,94.9891,137933.0
2018-08-28 09:30:00,108.29,108.72,107.93,108.16,6815.0,95.3324,95.711,95.0155,95.218,6815.0
2018-08-28 09:40:00,108.24,108.26,107.95,107.98,15765.0,95.2884,95.306,95.0331,95.0595,15765.0
2018-08-28 09:50:00,107.96,108.08,107.94,107.94,7140.0,95.0419,95.1475,95.0243,95.0243,7140.0
2018-08-28 10:00:00,107.93,108.0,107.76,107.77,5970.0,95.0155,95.0771,94.8658,94.8746,5970.0
2018-08-28 10:10:00,107.77,107.94,107.76,107.8,10616.0,94.8746,95.0243,94.8658,94.901,10616.0
2018-08-28 10:20:00,107.8,107.84,107.7,107.73,14061.0,94.901,94.9363,94.813,94.8394,14061.0
2018-08-28 10:30:00,107.71,107.96,107.64,107.96,20477.0,94.8218,95.0419,94.7602,95.0419,20477.0
2018-08-28 10:40:00,107.94,107.95,107.56,107.57,29777.0,95.0243,95.0331,94.6898,94.6986,29777.0
2018-08-28 10:50:00,107.56,107.75,107.51,107.61,14222.0,94.6898,94.857,94.6457,94.7338,14222.0
2018-08-28 11:00:00,107.63,107.73,107.62,107.68,17297.0,94.7514,94.8394,94.7426,94.7954,17297.0
2018-08-28 11:10:00,107.73,107.85,107.73,107.85,6819.0,94.8394,94.9451,94.8394,94.9451,6819.0
2018-08-28 11:20:00,107.84,107.98,107.84,107.97,9722.0,94.9363,95.0595,94.9363,95.0507,9722.0
2018-08-28 11:30:00,107.97,108.0,107.86,107.9,7465.0,95.0507,95.0771,94.9539,94.9891,7465.0
2018-08-28 11:40:00,107.87,107.92,107.82,107.88,7293.0,94.9627,95.0067,94.9187,94.9715,7293.0
2018-08-28 11:50:00,107.86,107.9,107.8,107.81,5570.0,94.9539,94.9891,94.901,94.9098,5570.0
2018-08-28 12:00:00,107.79,107.82,107.72,107.82,9300.0,94.8922,94.9187,94.8306,94.9187,9300.0
2018-08-28 12:10:00,107.84,107.89,107.77,107.89,16519.0,94.9363,94.9803,94.8746,94.9803,16519.0
2018-08-28 12:20:00,107.89,107.94,107.8,107.84,8193.0,94.9803,95.0243,94.901,94.9363,8193.0
2018-08-28 12:30:00,107.84,107.88,107.83,107.87,5818.0,94.9363,94.9715,94.9275,94.9627,5818.0
2018-08-28 12:40:00,107.86,107.9,107.81,107.87,7438.0,94.9539,94.9891,94.9098,94.9627,7438.0
2018-08-28 12:50:00,107.89,107.89,107.82,107.84,2116.0,94.9803,94.9803,94.9187,94.9363,2116.0
2018-08-28 13:00:00,107.84,107.92,107.82,107.92,4381.0,94.9363,95.0067,94.9187,95.0067,4381.0
2018-08-28 13:10:00,107.94,108.0,107.91,107.96,9737.0,95.0243,95.0771,94.9979,95.0419,9737.0
2018-08-28 13:20:00,107.95,107.97,107.79,107.8,6148.0,95.0331,95.0507,94.8922,94.901,6148.0
2018-08-28 13:30:00,107.78,107.9,107.77,107.87,6838.0,94.8834,94.9891,94.8746,94.9627,6838.0
2018-08-28 13:40:00,107.85,107.87,107.81,107.82,3579.0,94.9451,94.9627,94.9098,94.9187,3579.0
2018-08-28 13:50:00,107.81,107.84,107.75,107.75,5883.0,94.9098,94.9363,94.857,94.857,5883.0
2018-08-28 14:00:00,107.75,107.77,107.7,107.76,11763.0,94.857,94.8746,94.813,94.8658,11763.0
2018-08-28 14:10:00,107.75,107.83,107.72,107.83,8789.0,94.857,94.9275,94.8306,94.9275,8789.0
2018-08-28 14:20:00,107.79,107.8,107.63,107.63,10007.0,94.8922,94.901,94.7514,94.7514,10007.0
2018-08-28 14:30:00,107.62,107.68,107.55,107.57,9660.0,94.7426,94.7954,94.681,94.6986,9660.0
2018-08-28 14:40:00,107.55,107.6,107.55,107.6,7053.0,94.681,94.725,94.681,94.725,7053.0
2018-08-28 14:50:00,107.59,107.6,107.52,107.52,18147.0,94.7162,94.725,94.6545,94.6545,18147.0
2018-08-28 15:00:00,107.52,107.67,107.52,107.66,12449.0,94.6545,94.7866,94.6545,94.7778,12449.0
2018-08-28 15:10:00,107.68,107.69,107.65,107.67,6700.0,94.7954,94.8042,94.769,94.7866,6700.0
2018-08-28 15:20:00,107.66,107.66,107.52,107.56,16155.0,94.7778,94.7778,94.6545,94.6898,16155.0
2018-08-28 15:30:00,107.57,107.64,107.57,107.58,12191.0,94.6986,94.7602,94.6986,94.7074,12191.0
2018-08-28 15:40:00,107.58,107.6,107.48,107.53,35974.0,94.7074,94.725,94.6193,94.6634,35974.0
2018-08-28 15:50:00,107.52,107.59,107.48,107.58,113150.0,94.6545,94.7162,94.6193,94.7074,113150.0
2018-08-29 09:30:00,107.68,108.03,107.68,108.01,15588.0,94.7954,95.1035,94.7954,95.0859,15588.0
2018-08-29 09:40:00,108.02,108.3,107.98,108.04,17591.0,95.0947,95.3412,95.0595,95.1123,17591.0
2018-08-29 09:50:00,108.03,108.03,107.89,107.94,5400.0,95.1035,95.1035,94.9803,95.0243,5400.0
2018-08-29 10:00:00,107.93,107.93,107.67,107.78,9803.0,95.0155,95.0155,94.7866,94.8834,9803.0
2018-08-29 10:10:00,107.75,107.84,107.7,107.79,56831.0,94.857,94.9363,94.813,94.8922,56831.0
2018-08-29 10:20:00,107.81,107.91,107.58,107.78,26840.0,94.9098,94.9979,94.7074,94.8834,26840.0
2018-08-29 10:30:00,107.76,108.05,107.75,108.05,11410.0,94.8658,95.1211,94.857,95.1211,11410.0
2018-08-29 10:40:00,108.05,108.23,108.01,108.21,11433.0,95.1211,95.2796,95.0859,95.262,11433.0
2018-08-29 10:50:00,108.23,108.25,107.91,107.96,6305.0,95.2796,95.2972,94.9979,95.0419,6305.0
2018-08-29 11:00:00,107.94,107.94,107.81,107.84,5200.0,95.0243,95.0243,94.9098,94.9363,5200.0
2018-08-29 11:10:00,107.86,108.04,107.86,108.02,16392.0,94.9539,95.1123,94.9539,95.0947,16392.0
2018-08-29 11:20:00,108.03,108.06,107.95,108.01,20238.0,95.1035,95.1299,95.0331,95.0859,20238.0
2018-08-29 11:30:00,108.04,108.23,108.0,108.01,16638.0,95.1123,95.2796,95.0771,95.0859,16638.0
2018-08-29 11:40:00,107.98,108.01,107.79,107.83,10352.0,95.0595,95.0859,94.8922,94.9275,10352.0
2018-08-29 11:50:00,107.84,107.85,107.79,107.85,8512.0,94.9363,94.9451,94.8922,94.9451,8512.0
2018-08-29 12:00:00,107.87,107.89,107.8,107.83,8889.0,94.9627,94.9803,94.901,94.9275,8889.0
2018-08-29 12:10:00,107.86,107.95,107.81,107.93,10339.0,94.9539,95.0331,94.9098,95.0155,10339.0
2018-08-29 12:20:00,107.93,107.98,107.93,107.97,4727.0,95.0155,95.0595,95.0155,95.0507,4727.0
2018-08-29 12:30:00,107.99,108.05,107.94,107.97,10602.0,95.0683,95.1211,95.0243,95.0507,10602.0
2018-08-29 12:40:00,107.98,107.98,107.95,107.98,4314.0,95.0595,95.0595,95.0331,95.0595,4314.0
2018-08-29 12:50:00,107.98,108.01,107.94,107.96,10236.0,95.0595,95.0859,95.0243,95.0419,10236.0
2018-08-29 13:00:00,107.97,108.01,107.95,107.97,9398.0,95.0507,95.0859,95.0331,95.0507,9398.0
2018-08-29 13:10:00,107.94,107.96,107.89,107.89,3100.0,95.0243,95.0419,94.9803,94.9803,3100.0
2018-08-29 13:20:00,107.89,107.89,107.8,107.81,9788.0,94.9803,94.9803,94.901,94.9098,9788.0
2018-08-29 13:30:00,107.82,107.82,107.77,107.82,5851.0,94.9187,94.9187,94.8746,94.9187,5851.0
2018-08-29 13:40:00,107.8,107.82,107.72,107.74,5558.0,94.901,94.9187,94.8306,94.8482,5558.0
2018-08-29 13:50:00,107.76,107.77,107.7,107.71,5300.0,94.8658,94.8746,94.813,94.8218,5300.0
2018-08-29 14:00:00,107.7,107.81,107.67,107.8,7944.0,94.813,94.9098,94.7866,94.901,7944.0
2018-08-29 14:10:00,107.82,107.86,107.78,107.82,8847.0,94.9187,94.9539,94.8834,94.9187,8847.0
2018-08-29 14:20:00,107.83,107.9,107.82,107.87,9249.0,94.9275,94.9891,94.9187,94.9627,9249.0
2018-08-29 14:30:00,107.87,107.96,107.85,107.96,11492.0,94.9627,95.0419,94.9451,95.0419,11492.0
2018-08-29 14:40:00,107.93,107.94,107.87,107.89,11820.0,95.0155,95.0243,94.9627,94.9803,11820.0
2018-08-29 14:50:00,107.89,107.92,107.85,107.87,10668.0,94.9803,95.0067,94.9451,94.9627,10668.0
2018-08-29 15:00:00,107.87,107.94,107.83,107.84,18305.0,94.9627,95.0243,94.9275,94.9363,18305.0
2018-08-29 15:10:00,107.84,107.98,107.84,107.96,15663.0,94.9363,95.0595,94.9363,95.0419,15663.0
2018-08-29 15:20:00,107.97,108.0,107.94,107.98,12825.0,95.0507,95.0771,95.0243,95.0595,12825.0
2018-08-29 15:30:00,107.98,108.0,107.94,107.98,19408.0,95.0595,95.0771,95.0243,95.0595,19408.0
2018-08-29 15:40:00,107.98,108.05,107.98,108.02,24570.0,95.0595,95.1211,95.0595,95.0947,24570.0
2018-08-29 15:50:00,108.02,108.11,107.98,108.06,84938.0,95.0947,95.174,95.0595,95.1299,84938.0
2018-08-30 09:30:00,107.98,108.11,107.78,107.78,9624.0,95.0595,95.174,94.8834,94.8834,9624.0
2018-08-30 09:40:00,107.81,108.02,107.81,107.95,5693.0,94.9098,95.0947,94.9098,95.0331,5693.0
2018-08-30 09:50:00,107.89,107.93,107.79,107.79,5284.0,94.9803,95.0155,94.8922,94.8922,5284.0
2018-08-30 10:00:00,107.78,107.87,107.78,107.81,3610.0,94.8834,94.9627,94.8834,94.9098,3610.0
2018-08-30 10:10:00,107.81,107.93,107.8,107.92,1700.0,94.9098,95.0155,94.901,95.0067,1700.0
2018-08-30 10:20:00,107.94,107.96,107.9,107.94,4806.0,95.0243,95.0419,94.9891,95.0243,4806.0
2018-08-30 10:30:00,107.93,107.94,107.83,107.92,3300.0,95.0155,95.0243,94.9275,95.0067,3300.0
2018-08-30 10:40:00,107.88,107.88,107.69,107.74,3300.0,94.9715,94.9715,94.8042,94.8482,3300.0
2018-08-30 10:50:00,107.76,107.78,107.7,107.73,6029.0,94.8658,94.8834,94.813,94.8394,6029.0
2018-08-30 11:00:00,107.68,107.83,107.68,107.71,4900.0,94.7954,94.9275,94.7954,94.8218,4900.0
2018-08-30 11:10:00,107.68,107.72,107.65,107.65,6107.0,94.7954,94.8306,94.769,94.769,6107.0
2018-08-30 11:20:00,107.66,107.66,107.52,107.57,4401.0,94.7778,94.7778,94.6545,94.6986,4401.0
2018-08-30 11:30:00,107.6,107.68,107.6,107.64,3981.0,94.725,94.7954,94.725,94.7602,3981.0
2018-08-30 11:40:00,107.64,107.77,107.6,107.74,34161.0,94.7602,94.8746,94.725,94.8482,34161.0
2018-08-30 11:50:00,107.76,107.79,107.7,107.74,9257.0,94.8658,94.8922,94.813,94.8482,9257.0
2018-08-30 12:00:00,107.74,107.85,107.74,107.78,11392.0,94.8482,94.9451,94.8482,94.8834,11392.0
2018-08-30 12:10:00,107.77,107.77,107.7,107.76,3314.0,94.8746,94.8746,94.813,94.8658,3314.0
2018-08-30 12:20:00,107.78,107.83,107.78,107.81,4980.0,94.8834,94.9275,94.8834,94.9098,4980.0
2018-08-30 12:30:00,107.83,107.91,107.8,107.88,5491.0,94.9275,94.9979,94.901,94.9715,5491.0
2018-08-30 12:40:00,107.89,107.91,107.85,107.87,5971.0,94.9803,94.9979,94.9451,94.9627,5971.0
2018-08-30 12:50:00,107.89,107.95,107.88,107.93,4603.0,94.9803,95.0331,94.9715,95.0155,4603.0
2018-08-30 13:00:00,107.97,108.04,107.97,108.02,4427.0,95.0507,95.1123,95.0507,95.0947,4427.0
2018-08-30 13:10:00,108.0,108.02,107.96,108.0,2862.0,95.0771,95.0947,95.0419,95.0771,2862.0
2018-08-30 13:20:00,108.02,108.06,108.01,108.06,5674.0,95.0947,95.1299,95.0859,95.1299,5674.0
2018-08-30 13:30:00,108.07,108.12,108.06,108.1,6039.0,95.1387,95.1828,95.1299,95.1651,6039.0
2018-08-30 13:40:00,108.09,108.09,108.04,108.07,5026.0,95.1563,95.1563,95.1123,95.1387,5026.0
2018-08-30 13:50:00,108.06,108.15,108.05,108.14,7872.0,95.1299,95.2092,95.1211,95.2004,7872.0
2018-08-30 14:00:00,108.18,108.2,107.99,108.08,11384.0,95.2356,95.2532,95.0683,95.1475,11384.0
2018-08-30 14:10:00,108.09,108.13,107.86,107.89,13813.0,95.1563,95.1916,94.9539,94.9803,13813.0
2018-08-30 14:20:00,107.87,107.92,107.77,107.89,4700.0,94.9627,95.0067,94.8746,94.9803,4700.0
2018-08-30 14:30:00,107.9,108.03,107.9,108.0,4804.0,94.9891,95.1035,94.9891,95.0771,4804.0
2018-08-30 14:40:00,108.0,108.0,107.74,107.83,7600.0,95.0771,95.0771,94.8482,94.9275,7600.0
2018-08-30 14:50:00,107.81,107.83,107.71,107.71,7754.0,94.9098,94.9275,94.8218,94.8218,7754.0
2018-08-30 15:00:00,107.65,107.66,107.49,107.56,8314.0,94.769,94.7778,94.6281,94.6898,8314.0
2018-08-30 15:10:00,107.59,107.67,107.5,107.59,4725.0,94.7162,94.7866,94.6369,94.7162,4725.0
2018-08-30 15:20:00,107.59,107.67,107.57,107.67,6185.0,94.7162,94.7866,94.6986,94.7866,6185.0
2018-08-30 15:30:00,107.69,107.71,107.61,107.65,11455.0,94.8042,94.8218,94.7338,94.769,11455.0
2018-08-30 15:40:00,107.68,107.69,107.58,107.58,17769.0,94.7954,94.8042,94.7074,94.7074,17769.0
2018-08-30 15:50:00,107.55,107.77,107.53,107.7,47349.0,94.681,94.8746,94.6634,94.813,47349.0
2018-08-31 09:30:00,107.56,107.94,107.56,107.78,9376.0,94.6898,95.0243,94.6898,94.8834,9376.0
2018-08-31 09:40:00,107.86,107.87,107.71,107.71,3000.0,94.9539,94.9627,94.8218,94.8218,3000.0
2018-08-31 09:50:00,107.75,107.75,107.64,107.64,3100.0,94.857,94.857,94.7602,94.7602,3100.0
2018-08-31 10:00:00,107.65,107.81,107.64,107.72,3508.0,94.769,94.9098,94.7602,94.8306,3508.0
2018-08-31 10:10:00,107.75,107.8,107.72,107.8,1500.0,94.857,94.901,94.8306,94.901,1500.0
2018-08-31 10:20:00,107.8,107.88,107.72,107.76,3689.0,94.901,94.9715,94.8306,94.8658,3689.0
2018-08-31 10:30:00,107.82,107.96,107.82,107.93,3367.0,94.9187,95.0419,94.9187,95.0155,3367.0
2018-08-31 10:40:00,107.93,107.93,107.82,107.87,4140.0,95.0155,95.0155,94.9187,94.9627,4140.0
2018-08-31 10:50:00,107.87,107.95,107.84,107.95,4379.0,94.9627,95.0331,94.9363,95.0331,4379.0
2018-08-31 11:00:00,107.97,108.05,107.94,108.03,6836.0,95.0507,95.1211,95.0243,95.1035,6836.0
2018-08-31 11:10:00,108.0,108.08,107.83,107.95,19047.0,95.0771,95.1475,94.9275,95.0331,19047.0
2018-08-31 11:20:00,108.02,108.02,107.9,108.01,4299.0,95.0947,95.0947,94.9891,95.0859,4299.0
2018-08-31 11:30:00,108.04,108.14,108.0,108.14,7300.0,95.1123,95.2004,95.0771,95.2004,7300.0
2018-08-31 11:40:00,108.12,108.17,107.94,107.96,5085.0,95.1828,95.2268,95.0243,95.0419,5085.0
2018-08-31 11:50:00,107.98,108.0,107.89,107.89,3246.0,95.0595,95.0771,94.9803,94.9803,3246.0
2018-08-31 12:00:00,107.87,107.88,107.72,107.75,4643.0,94.9627,94.9715,94.8306,94.857,4643.0
2018-08-31 12:10:00,107.72,107.77,107.7,107.76,2890.0,94.8306,94.8746,94.813,94.8658,2890.0
2018-08-31 12:20:00,107.75,107.77,107.66,107.77,3400.0,94.857,94.8746,94.7778,94.8746,3400.0
2018-08-31 12:30:00,107.78,107.8,107.62,107.76,2991.0,94.8834,94.901,94.7426,94.8658,2991.0
2018-08-31 12:40:00,107.74,107.79,107.69,107.79,4794.0,94.8482,94.8922,94.8042,94.8922,4794.0
2018-08-31 12:50:00,107.77,107.82,107.77,107.8,3250.0,94.8746,94.9187,94.8746,94.901,3250.0
2018-08-31 13:00:00,107.78,107.79,107.71,107.76,2600.0,94.8834,94.8922,94.8218,94.8658,2600.0
2018-08-31 13:10:00,107.79,107.83,107.73,107.77,3608.0,94.8922,94.9275,94.8394,94.8746,3608.0
2018-08-31 13:20:00,107.74,107.83,107.72,107.8,3200.0,94.8482,94.9275,94.8306,94.901,3200.0
2018-08-31 13:30:00,107.81,107.88,107.75,107.81,3554.0,94.9098,94.9715,94.857,94.9098,3554.0
2018-08-31 13:40:00,107.81,107.84,107.77,107.84,5118.0,94.9098,94.9363,94.8746,94.9363,5118.0
2018-08-31 13:50:00,107.83,107.86,107.82,107.84,4515.0,94.9275,94.9539,94.9187,94.9363,4515.0
2018-08-31 14:00:00,107.86,107.86,107.75,107.76,8717.0,94.9539,94.9539,94.857,94.8658,8717.0
2018-08-31 14:10:00,107.77,107.82,107.7,107.8,7839.0,94.8746,94.9187,94.813,94.901,7839.0
2018-08-31 14:20:00,107.77,107.81,107.71,107.81,5525.0,94.8746,94.9098,94.8218,94.9098,5525.0
2018-08-31 14:30:00,107.82,107.87,107.78,107.84,5898.0,94.9187,94.9627,94.8834,94.9363,5898.0
2018-08-31 14:40:00,107.85,107.9,107.84,107.86,10397.0,94.9451,94.9891,94.9363,94.9539,10397.0
2018-08-31 14:50:00,107.91,107.93,107.82,107.82,9554.0,94.9979,95.0155,94.9187,94.9187,9554.0
2018-08-31 15:00:00,107.83,107.99,107.82,107.95,8200.0,94.9275,95.0683,94.9187,95.0331,8200.0
2018-08-31 15:10:00,107.95,108.0,107.92,107.98,8398.0,95.0331,95.0771,95.0067,95.0595,8398.0
2018-08-31 15:20:00,107.99,108.0,107.91,107.94,12375.0,95.0683,95.0771,94.9979,95.0243,12375.0
2018-08-31 15:30:00,107.95,108.16,107.94,108.1,18049.0,95.0331,95.218,95.0243,95.1651,18049.0
2018-08-31 15:40:00,108.08,108.11,107.99,108.04,28346.0,95.1475,95.174,95.0683,95.1123,28346.0
2018-08-31 15:50:00,108.03,108.28,108.02,108.15,122919.0,95.1035,95.3236,95.0947,95.2092,122919.0
2018-09-04 09:30:00,108.03,108.12,107.57,107.57,34678.0,95.1035,95.1828,94.6986,94.6986,34678.0
2018-09-04 09:40:00,107.52,107.71,107.36,107.61,35062.0,94.6545,94.8218,94.5137,94.7338,35062.0
2018-09-04 09:50:00,107.58,107.88,107.57,107.76,19819.0,94.7074,94.9715,94.6986,94.8658,19819.0
2018-09-04 10:00:00,107.82,108.1,107.8,108.02,20503.0,94.9187,95.1651,94.901,95.0947,20503.0
2018-09-04 10:10:00,108.05,108.05,107.85,107.88,7742.0,95.1211,95.1211,94.9451,94.9715,7742.0
2018-09-04 10:20:00,107.92,107.98,107.76,107.76,7402.0,95.0067,95.0595,94.8658,94.8658,7402.0
2018-09-04 10:30:00,107.76,107.93,107.76,107.91,14986.0,94.8658,95.0155,94.8658,94.9979,14986.0
2018-09-04 10:40:00,107.94,108.12,107.94,108.12,13616.0,95.0243,95.1828,95.0243,95.1828,13616.0
2018-09-04 10:50:00,108.11,108.31,108.07,108.29,11245.0,95.174,95.35,95.1387,95.3324,11245.0
2018-09-04 11:00:00,108.28,108.29,108.15,108.17,6523.0,95.3236,95.3324,95.2092,95.2268,6523.0
2018-09-04 11:10:00,108.15,108.17,107.96,108.04,13190.0,95.2092,95.2268,95.0419,95.1123,13190.0
2018-09-04 11:20:00,108.08,108.14,107.82,107.87,12549.0,95.1475,95.2004,94.9187,94.9627,12549.0
2018-09-04 11:30:00,107.84,107.99,107.84,107.99,29599.0,94.9363,95.0683,94.9363,95.0683,29599.0
2018-09-04 11:40:00,107.99,107.99,107.83,107.84,9591.0,95.0683,95.0683,94.9275,94.9363,9591.0
2018-09-04 11:50:00,107.85,107.88,107.63,107.63,11654.0,94.9451,94.9715,94.7514,94.7514,11654.0
2018-09-04 12:00:00,107.66,107.68,107.57,107.57,7151.0,94.7778,94.7954,94.6986,94.6986,7151.0
2018-09-04 12:10:00,107.55,107.73,107.54,107.67,5356.0,94.681,94.8394,94.6722,94.7866,5356.0
2018-09-04 12:20:00,107.67,107.67,107.49,107.61,8734.0,94.7866,94.7866,94.6281,94.7338,8734.0
2018-09-04 12:30:00,107.61,107.71,107.59,107.67,7084.0,94.7338,94.8218,94.7162,94.7866,7084.0
2018-09-04 12:40:00,107.67,107.82,107.66,107.81,7570.0,94.7866,94.9187,94.7778,94.9098,7570.0
2018-09-04 12:50:00,107.79,107.92,107.79,107.9,8254.0,94.8922,95.0067,94.8922,94.9891,8254.0
2018-09-04 13:00:00,107.89,108.02,107.87,107.92,14716.0,94.9803,95.0947,94.9627,95.0067,14716.0
2018-09-04 13:10:00,107.94,107.96,107.88,107.88,8476.0,95.0243,95.0419,94.9715,94.9715,8476.0
2018-09-04 13:20:00,107.86,107.92,107.83,107.87,10564.0,94.9539,95.0067,94.9275,94.9627,10564.0
2018-09-04 13:30:00,107.84,107.85,107.76,107.76,11028.0,94.9363,94.9451,94.8658,94.8658,11028.0
2018-09-04 13:40:00,107.75,107.84,107.71,107.82,14680.0,94.857,94.9363,94.8218,94.9187,14680.0
2018-09-04 13:50:00,107.82,107.87,107.81,107.82,6817.0,94.9187,94.9627,94.9098,94.9187,6817.0
2018-09-04 14:00:00,107.82,107.86,107.79,107.84,8346.0,94.9187,94.9539,94.8922,94.9363,8346.0
2018-09-04 14:10:00,107.84,107.93,107.8,107.93,17076.0,94.9363,95.0155,94.901,95.0155,17076.0
2018-09-04 14:20:00,107.92,107.98,107.9,107.95,7249.0,95.0067,95.0595,94.9891,95.0331,7249.0
2018-09-04 14:30:00,107.93,108.06,107.91,108.05,11449.0,95.0155,95.1299,94.9979,95.1211,11449.0
2018-09-04 14:40:00,108.06,108.06,107.94,107.94,11389.0,95.1299,95.1299,95.0243,95.0243,11389.0
2018-09-04 14:50:00,107.97,108.08,107.96,108.04,6983.0,95.0507,95.1475,95.0419,95.1123,6983.0
2018-09-04 15:00:00,108.04,108.07,107.99,108.07,11145.0,95.1123,95.1387,95.0683,95.1387,11145.0
2018-09-04 15:10:00,108.07,108.09,107.95,107.99,11064.0,95.1387,95.1563,95.0331,95.0683,11064.0
2018-09-04 15:20:00,107.98,108.02,107.96,107.99,13581.0,95.0595,95.0947,95.0419,95.0683,13581.0
2018-09-04 15:30:00,107.99,108.0,107.92,107.95,19951.0,95.0683,95.0771,95.0067,95.0331,19951.0
2018-09-04 15:40:00,107.92,107.94,107.74,107.78,52565.0,95.0067,95.0243,94.8482,94.8834,52565.0
2018-09-04 15:50:00,107.8,107.9,107.74,107.87,85724.0,94.901,94.9891,94.8482,94.9627,85724.0
2018-09-05 09:30:00,107.55,107.74,106.65,106.74,47673.0,94.681,94.8482,93.8886,93.9679,47673.0
2018-09-05 09:40:00,106.74,107.06,106.69,106.96,14548.0,93.9679,94.2496,93.9239,94.1616,14548.0
2018-09-05 09:50:00,106.94,106.95,106.66,106.66,12788.0,94.1439,94.1528,93.8975,93.8975,12788.0
2018-09-05 10:00:00,106.66,106.78,106.52,106.77,24741.0,93.8975,94.0031,93.7742,93.9943,24741.0
2018-09-05 10:10:00,106.73,106.73,106.41,106.45,17661.0,93.9591,93.9591,93.6774,93.7126,17661.0
2018-09-05 10:20:00,106.39,106.41,106.11,106.23,19451.0,93.6598,93.6774,93.4133,93.5189,19451.0
2018-09-05 10:30:00,106.29,106.35,106.11,106.21,29485.0,93.5717,93.6245,93.4133,93.5013,29485.0
2018-09-05 10:40:00,106.2,106.62,106.19,106.49,17302.0,93.4925,93.8622,93.4837,93.7478,17302.0
2018-09-05 10:50:00,106.5,106.5,106.34,106.34,15817.0,93.7566,93.7566,93.6157,93.6157,15817.0
2018-09-05 11:00:00,106.38,106.4,106.27,106.28,15720.0,93.651,93.6686,93.5541,93.5629,15720.0
2018-09-05 11:10:00,106.28,106.32,106.15,106.22,17463.0,93.5629,93.5981,93.4485,93.5101,17463.0
2018-09-05 11:20:00,106.18,106.31,106.15,106.18,17852.0,93.4749,93.5893,93.4485,93.4749,17852.0
2018-09-05 11:30:00,106.2,106.38,106.19,106.37,25733.0,93.4925,93.651,93.4837,93.6422,25733.0
2018-09-05 11:40:00,106.37,106.39,106.24,106.27,9598.0,93.6422,93.6598,93.5277,93.5541,9598.0
2018-09-05 11:50:00,106.28,106.4,106.28,106.34,10919.0,93.5629,93.6686,93.5629,93.6157,10919.0
2018-09-05 12:00:00,106.34,106.47,106.34,106.44,9521.0,93.6157,93.7302,93.6157,93.7038,9521.0
2018-09-05 12:10:00,106.45,106.46,106.31,106.43,61561.0,93.7126,93.7214,93.5893,93.695,61561.0
2018-09-05 12:20:00,106.42,106.44,106.35,106.38,9341.0,93.6862,93.7038,93.6245,93.651,9341.0
2018-09-05 12:30:00,106.42,106.56,106.4,106.5,15140.0,93.6862,93.8094,93.6686,93.7566,15140.0
2018-09-05 12:40:00,106.51,106.55,106.5,106.55,10128.0,93.7654,93.8006,93.7566,93.8006,10128.0
2018-09-05 12:50:00,106.56,106.57,106.44,106.44,13920.0,93.8094,93.8182,93.7038,93.7038,13920.0
2018-09-05 13:00:00,106.45,106.6,106.45,106.57,5712.0,93.7126,93.8446,93.7126,93.8182,5712.0
2018-09-05 13:10:00,106.58,106.64,106.55,106.63,10793.0,93.827,93.8798,93.8006,93.871,10793.0
2018-09-05 13:20:00,106.64,106.69,106.63,106.68,7020.0,93.8798,93.9239,93.871,93.9151,7020.0
2018-09-05 13:30:00,106.69,106.77,106.69,106.72,13007.0,93.9239,93.9943,93.9239,93.9503,13007.0
2018-09-05 13:40:00,106.73,106.73,106.64,106.66,7234.0,93.9591,93.9591,93.8798,93.8975,7234.0
2018-09-05 13:50:00,106.66,106.67,106.61,106.66,9874.0,93.8975,93.9063,93.8534,93.8975,9874.0
2018-09-05 14:00:00,106.66,106.69,106.54,106.6,19913.0,93.8975,93.9239,93.7918,93.8446,19913.0
2018-09-05 14:10:00,106.6,106.69,106.53,106.69,12391.0,93.8446,93.9239,93.783,93.9239,12391.0
2018-09-05 14:20:00,106.69,106.74,106.66,106.66,8700.0,93.9239,93.9679,93.8975,93.8975,8700.0
2018-09-05 14:30:00,106.69,106.72,106.64,106.7,10247.0,93.9239,93.9503,93.8798,93.9327,10247.0
2018-09-05 14:40:00,106.71,106.74,106.66,106.67,10453.0,93.9415,93.9679,93.8975,93.9063,10453.0
2018-09-05 14:50:00,106.67,106.7,106.62,106.66,10319.0,93.9063,93.9327,93.8622,93.8975,10319.0
2018-09-05 15:00:00,106.66,106.7,106.52,106.52,12976.0,93.8975,93.9327,93.7742,93.7742,12976.0
2018-09-05 15:10:00,106.53,106.7,106.53,106.67,17349.0,93.783,93.9327,93.783,93.9063,17349.0
2018-09-05 15:20:00,106.68,106.7,106.61,106.62,11195.0,93.9151,93.9327,93.8534,93.8622,11195.0
2018-09-05 15:30:00,106.64,106.66,106.54,106.58,18663.0,93.8798,93.8975,93.7918,93.827,18663.0
2018-09-05 15:40:00,106.59,106.63,106.4,106.42,36857.0,93.8358,93.871,93.6686,93.6862,36857.0
2018-09-05 15:50:00,106.4,106.59,106.37,106.53,98773.0,93.6686,93.8358,93.6422,93.783,98773.0
2018-09-06 09:30:00,106.54,106.77,106.26,106.29,13474.0,93.7918,93.9943,93.5453,93.5717,13474.0
2018-09-06 09:40:00,106.33,106.75,106.33,106.72,3848.0,93.6069,93.9767,93.6069,93.9503,3848.0
2018-09-06 09:50:00,106.75,106.85,106.62,106.85,6740.0,93.9767,94.0647,93.8622,94.0647,6740.0
2018-09-06 10:00:00,106.8,106.8,106.65,106.73,7186.0,94.0207,94.0207,93.8886,93.9591,7186.0
2018-09-06 10:10:00,106.76,106.76,106.35,106.57,9191.0,93.9855,93.9855,93.6245,93.8182,9191.0
2018-09-06 10:20:00,106.55,106.74,106.52,106.74,4409.0,93.8006,93.9679,93.7742,93.9679,4409.0
2018-09-06 10:30:00,106.71,106.75,106.54,106.64,3981.0,93.9415,93.9767,93.7918,93.8798,3981.0
2018-09-06 10:40:00,106.71,106.72,106.51,106.54,7118.0,93.9415,93.9503,93.7654,93.7918,7118.0
2018-09-06 10:50:00,106.54,106.64,106.42,106.58,5329.0,93.7918,93.8798,93.6862,93.827,5329.0
2018-09-06 11:00:00,106.61,106.62,106.44,106.51,7196.0,93.8534,93.8622,93.7038,93.7654,7196.0
2018-09-06 11:10:00,106.52,106.73,106.51,106.7,63272.0,93.7742,93.9591,93.7654,93.9327,63272.0
2018-09-06 11:20:00,106.7,106.97,106.67,106.95,30441.0,93.9327,94.1704,93.9063,94.1528,30441.0
2018-09-06 11:30:00,106.95,107.0,106.88,106.92,16154.0,94.1528,94.1968,94.0911,94.1263,16154.0
2018-09-06 11:40:00,106.95,107.03,106.87,107.0,5266.0,94.1528,94.2232,94.0823,94.1968,5266.0
2018-09-06 11:50:00,107.03,107.12,106.96,107.11,8190.0,94.2232,94.3024,94.1616,94.2936,8190.0
2018-09-06 12:00:00,107.06,107.18,107.04,107.18,3400.0,94.2496,94.3552,94.232,94.3552,3400.0
2018-09-06 12:10:00,107.18,107.26,107.16,107.21,8126.0,94.3552,94.4257,94.3376,94.3816,8126.0
2018-09-06 12:20:00,107.21,107.28,107.16,107.26,7847.0,94.3816,94.4433,94.3376,94.4257,7847.0
2018-09-06 12:30:00,107.29,107.31,107.2,107.22,4105.0,94.4521,94.4697,94.3728,94.3904,4105.0
2018-09-06 12:40:00,107.25,107.34,107.25,107.27,5842.0,94.4169,94.4961,94.4169,94.4345,5842.0
2018-09-06 12:50:00,107.25,107.25,107.16,107.18,2700.0,94.4169,94.4169,94.3376,94.3552,2700.0
2018-09-06 13:00:00,107.17,107.17,107.06,107.17,2981.0,94.3464,94.3464,94.2496,94.3464,2981.0
2018-09-06 13:10:00,107.17,107.31,107.14,107.31,3829.0,94.3464,94.4697,94.32,94.4697,3829.0
2018-09-06 13:20:00,107.32,107.35,107.3,107.3,8530.0,94.4785,94.5049,94.4609,94.4609,8530.0
2018-09-06 13:30:00,107.3,107.34,107.23,107.26,7386.0,94.4609,94.4961,94.3992,94.4257,7386.0
2018-09-06 13:40:00,107.29,107.37,107.27,107.31,4700.0,94.4521,94.5225,94.4345,94.4697,4700.0
2018-09-06 13:50:00,107.31,107.33,107.23,107.29,6985.0,94.4697,94.4873,94.3992,94.4521,6985.0
2018-09-06 14:00:00,107.28,107.33,107.17,107.24,15195.0,94.4433,94.4873,94.3464,94.4081,15195.0
2018-09-06 14:10:00,107.24,107.29,107.19,107.28,14853.0,94.4081,94.4521,94.364,94.4433,14853.0
2018-09-06 14:20:00,107.28,107.29,107.2,107.28,15926.0,94.4433,94.4521,94.3728,94.4433,15926.0
2018-09-06 14:30:00,107.29,107.47,107.29,107.44,10288.0,94.4521,94.6105,94.4521,94.5841,10288.0
2018-09-06 14:40:00,107.42,107.54,107.41,107.5,10796.0,94.5665,94.6722,94.5577,94.6369,10796.0
2018-09-06 14:50:00,107.49,107.49,107.41,107.43,6284.0,94.6281,94.6281,94.5577,94.5753,6284.0
2018-09-06 15:00:00,107.41,107.62,107.41,107.6,11317.0,94.5577,94.7426,94.5577,94.725,11317.0
2018-09-06 15:10:00,107.63,107.71,107.6,107.62,13246.0,94.7514,94.8218,94.725,94.7426,13246.0
2018-09-06 15:20:00,107.62,107.79,107.62,107.79,12215.0,94.7426,94.8922,94.7426,94.8922,12215.0
2018-09-06 15:30:00,107.78,107.82,107.74,107.82,22132.0,94.8834,94.9187,94.8482,94.9187,22132.0
2018-09-06 15:40:00,107.81,107.81,107.69,107.76,29852.0,94.9098,94.9098,94.8042,94.8658,29852.0
2018-09-06 15:50:00,107.75,107.77,107.59,107.6,72580.0,94.857,94.8746,94.7162,94.725,72580.0
2018-09-07 09:30:00,107.38,107.66,107.12,107.66,32497.0,94.5313,94.7778,94.3024,94.7778,32497.0
2018-09-07 09:40:00,107.62,107.82,107.48,107.67,17777.0,94.7426,94.9187,94.6193,94.7866,17777.0
2018-09-07 09:50:00,107.71,107.96,107.71,107.81,19760.0,94.8218,95.0419,94.8218,94.9098,19760.0
2018-09-07 10:00:00,107.92,107.92,107.76,107.87,7800.0,95.0067,95.0067,94.8658,94.9627,7800.0
2018-09-07 10:10:00,107.87,107.98,107.75,107.82,5098.0,94.9627,95.0595,94.857,94.9187,5098.0
2018-09-07 10:20:00,107.82,107.87,107.79,107.81,5974.0,94.9187,94.9627,94.8922,94.9098,5974.0
2018-09-07 10:30:00,107.82,107.87,107.69,107.69,6675.0,94.9187,94.9627,94.8042,94.8042,6675.0
2018-09-07 10:40:00,107.72,107.94,107.69,107.94,11289.0,94.8306,95.0243,94.8042,95.0243,11289.0
2018-09-07 10:50:00,107.93,107.96,107.8,107.8,5608.0,95.0155,95.0419,94.901,94.901,5608.0
2018-09-07 11:00:00,107.83,107.84,107.68,107.76,28171.0,94.9275,94.9363,94.7954,94.8658,28171.0
2018-09-07 11:10:00,107.76,107.82,107.71,107.75,7646.0,94.8658,94.9187,94.8218,94.857,7646.0
2018-09-07 11:20:00,107.79,107.8,107.72,107.8,4596.0,94.8922,94.901,94.8306,94.901,4596.0
2018-09-07 11:30:00,107.81,107.93,107.76,107.92,5375.0,94.9098,95.0155,94.8658,95.0067,5375.0
2018-09-07 11:40:00,107.93,107.93,107.68,107.74,4505.0,95.0155,95.0155,94.7954,94.8482,4505.0
2018-09-07 11:50:00,107.75,107.79,107.73,107.73,5714.0,94.857,94.8922,94.8394,94.8394,5714.0
2018-09-07 12:00:00,107.76,107.76,107.26,107.3,10198.0,94.8658,94.8658,94.4257,94.4609,10198.0
2018-09-07 12:10:00,107.3,107.58,107.3,107.5,15710.0,94.4609,94.7074,94.4609,94.6369,15710.0
2018-09-07 12:20:00,107.52,107.6,107.43,107.46,7200.0,94.6545,94.725,94.5753,94.6017,7200.0
2018-09-07 12:30:00,107.46,107.57,107.46,107.5,5815.0,94.6017,94.6986,94.6017,94.6369,5815.0
2018-09-07 12:40:00,107.55,107.55,107.37,107.52,9918.0,94.681,94.681,94.5225,94.6545,9918.0
2018-09-07 12:50:00,107.55,107.59,107.5,107.52,3476.0,94.681,94.7162,94.6369,94.6545,3476.0
2018-09-07 13:00:00,107.51,107.52,107.31,107.36,9274.0,94.6457,94.6545,94.4697,94.5137,9274.0
2018-09-07 13:10:00,107.39,107.39,107.3,107.35,7188.0,94.5401,94.5401,94.4609,94.5049,7188.0
2018-09-07 13:20:00,107.33,107.55,107.32,107.46,38003.0,94.4873,94.681,94.4785,94.6017,38003.0
2018-09-07 13:30:00,107.48,107.54,107.41,107.41,36316.0,94.6193,94.6722,94.5577,94.5577,36316.0
2018-09-07 13:40:00,107.4,107.44,107.32,107.33,3756.0,94.5489,94.5841,94.4785,94.4873,3756.0
2018-09-07 13:50:00,107.36,107.42,107.31,107.31,4110.0,94.5137,94.5665,94.4697,94.4697,4110.0
2018-09-07 14:00:00,107.33,107.43,107.31,107.36,11644.0,94.4873,94.5753,94.4697,94.5137,11644.0
2018-09-07 14:10:00,107.39,107.49,107.38,107.43,10164.0,94.5401,94.6281,94.5313,94.5753,10164.0
2018-09-07 14:20:00,107.43,107.51,107.42,107.48,5397.0,94.5753,94.6457,94.5665,94.6193,5397.0
2018-09-07 14:30:00,107.48,107.48,107.34,107.44,23833.0,94.6193,94.6193,94.4961,94.5841,23833.0
2018-09-07 14:40:00,107.46,107.49,107.41,107.47,31750.0,94.6017,94.6281,94.5577,94.6105,31750.0
2018-09-07 14:50:00,107.45,107.54,107.42,107.51,13698.0,94.5929,94.6722,94.5665,94.6457,13698.0
2018-09-07 15:00:00,107.49,107.5,107.42,107.45,11751.0,94.6281,94.6369,94.5665,94.5929,11751.0
2018-09-07 15:10:00,107.46,107.51,107.44,107.44,8701.0,94.6017,94.6457,94.5841,94.5841,8701.0
2018-09-07 15:20:00,107.46,107.5,107.43,107.48,15629.0,94.6017,94.6369,94.5753,94.6193,15629.0
2018-09-07 15:30:00,107.49,107.52,107.41,107.46,43121.0,94.6281,94.6545,94.5577,94.6017,43121.0
2018-09-07 15:40:00,107.45,107.5,107.41,107.42,27506.0,94.5929,94.6369,94.5577,94.5665,27506.0
2018-09-07 15:50:00,107.41,107.58,107.35,107.47,125653.0,94.5577,94.7074,94.5049,94.6105,125653.0
2018-09-10 09:30:00,108.0,108.0,107.69,107.97,11152.0,95.0771,95.0771,94.8042,95.0507,11152.0
2018-09-10 09:40:00,107.97,108.41,107.91,108.41,15916.0,95.0507,95.4381,94.9979,95.4381,15916.0
2018-09-10 09:50:00,108.41,108.48,108.3,108.43,29125.0,95.4381,95.4997,95.3412,95.4557,29125.0
2018-09-10 10:00:00,108.38,108.4,108.26,108.36,13991.0,95.4116,95.4293,95.306,95.394,13991.0
2018-09-10 10:10:00,108.34,108.36,108.22,108.32,7020.0,95.3764,95.394,95.2708,95.3588,7020.0
2018-09-10 10:20:00,108.35,108.37,108.13,108.28,5731.0,95.3852,95.4028,95.1916,95.3236,5731.0
2018-09-10 10:30:00,108.35,108.35,108.16,108.22,1900.0,95.3852,95.3852,95.218,95.2708,1900.0
2018-09-10 10:40:00,108.23,108.25,108.17,108.19,6650.0,95.2796,95.2972,95.2268,95.2444,6650.0
2018-09-10 10:50:00,108.2,108.25,108.14,108.24,9036.0,95.2532,95.2972,95.2004,95.2884,9036.0
2018-09-10 11:00:00,108.22,108.35,108.18,108.35,9703.0,95.2708,95.3852,95.2356,95.3852,9703.0
2018-09-10 11:10:00,108.35,108.42,108.34,108.39,4000.0,95.3852,95.4469,95.3764,95.4204,4000.0
2018-09-10 11:20:00,108.41,108.53,108.39,108.52,14665.0,95.4381,95.5437,95.4204,95.5349,14665.0
2018-09-10 11:30:00,108.5,108.55,108.4,108.43,8439.0,95.5173,95.5613,95.4293,95.4557,8439.0
2018-09-10 11:40:00,108.43,108.48,108.42,108.48,4715.0,95.4557,95.4997,95.4469,95.4997,4715.0
2018-09-10 11:50:00,108.49,108.73,108.49,108.69,20462.0,95.5085,95.7198,95.5085,95.6846,20462.0
2018-09-10 12:00:00,108.7,108.71,108.64,108.68,18695.0,95.6934,95.7022,95.6405,95.6757,18695.0
2018-09-10 12:10:00,108.67,108.71,108.61,108.61,4600.0,95.6669,95.7022,95.6141,95.6141,4600.0
2018-09-10 12:20:00,108.56,108.62,108.51,108.56,5028.0,95.5701,95.6229,95.5261,95.5701,5028.0
2018-09-10 12:30:00,108.56,108.62,108.54,108.55,7094.0,95.5701,95.6229,95.5525,95.5613,7094.0
2018-09-10 12:40:00,108.53,108.61,108.5,108.6,6329.0,95.5437,95.6141,95.5173,95.6053,6329.0
2018-09-10 12:50:00,108.59,108.61,108.5,108.54,4200.0,95.5965,95.6141,95.5173,95.5525,4200.0
2018-09-10 13:00:00,108.53,108.63,108.52,108.59,5778.0,95.5437,95.6317,95.5349,95.5965,5778.0
2018-09-10 13:10:00,108.57,108.71,108.57,108.69,12018.0,95.5789,95.7022,95.5789,95.6846,12018.0
2018-09-10 13:20:00,108.68,108.78,108.68,108.78,7975.0,95.6757,95.7638,95.6757,95.7638,7975.0
2018-09-10 13:30:00,108.78,108.8,108.69,108.77,10998.0,95.7638,95.7814,95.6846,95.755,10998.0
2018-09-10 13:40:00,108.77,108.83,108.66,108.68,8651.0,95.755,95.8078,95.6581,95.6757,8651.0
2018-09-10 13:50:00,108.67,108.81,108.66,108.81,8174.0,95.6669,95.7902,95.6581,95.7902,8174.0
2018-09-10 14:00:00,108.79,108.89,108.78,108.8,21951.0,95.7726,95.8606,95.7638,95.7814,21951.0
2018-09-10 14:10:00,108.81,108.81,108.71,108.71,6918.0,95.7902,95.7902,95.7022,95.7022,6918.0
2018-09-10 14:20:00,108.7,108.75,108.66,108.72,7002.0,95.6934,95.7374,95.6581,95.711,7002.0
2018-09-10 14:30:00,108.73,108.81,108.71,108.8,5889.0,95.7198,95.7902,95.7022,95.7814,5889.0
2018-09-10 14:40:00,108.8,108.84,108.79,108.8,5844.0,95.7814,95.8166,95.7726,95.7814,5844.0
2018-09-10 14:50:00,108.78,108.81,108.66,108.72,8989.0,95.7638,95.7902,95.6581,95.711,8989.0
2018-09-10 15:00:00,108.74,108.74,108.67,108.68,5500.0,95.7286,95.7286,95.6669,95.6757,5500.0
2018-09-10 15:10:00,108.7,108.72,108.65,108.7,8629.0,95.6934,95.711,95.6493,95.6934,8629.0
2018-09-10 15:20:00,108.71,108.78,108.67,108.73,11689.0,95.7022,95.7638,95.6669,95.7198,11689.0
2018-09-10 15:30:00,108.72,108.76,108.7,108.75,22755.0,95.711,95.7462,95.6934,95.7374,22755.0
2018-09-10 15:40:00,108.74,108.84,108.71,108.79,60300.0,95.7286,95.8166,95.7022,95.7726,60300.0
2018-09-10 15:50:00,108.78,108.82,108.71,108.74,100318.0,95.7638,95.799,95.7022,95.7286,100318.0
2018-09-11 09:30:00,108.58,108.68,108.23,108.23,14051.0,95.5877,95.6757,95.2796,95.2796,14051.0
2018-09-11 09:40:00,108.33,108.58,108.25,108.57,21490.0,95.3676,95.5877,95.2972,95.5789,21490.0
2018-09-11 09:50:00,108.53,108.62,108.48,108.57,7662.0,95.5437,95.6229,95.4997,95.5789,7662.0
2018-09-11 10:00:00,108.56,108.72,108.52,108.67,7236.0,95.5701,95.711,95.5349,95.6669,7236.0
2018-09-11 10:10:00,108.71,108.71,108.54,108.54,4254.0,95.7022,95.7022,95.5525,95.5525,4254.0
2018-09-11 10:20:00,108.53,108.69,108.53,108.69,7827.0,95.5437,95.6846,95.5437,95.6846,7827.0
2018-09-11 10:30:00,108.69,108.82,108.61,108.82,8149.0,95.6846,95.799,95.6141,95.799,8149.0
2018-09-11 10:40:00,108.81,108.89,108.73,108.74,57281.0,95.7902,95.8606,95.7198,95.7286,57281.0
2018-09-11 10:50:00,108.74,108.87,108.68,108.75,19958.0,95.7286,95.843,95.6757,95.7374,19958.0
2018-09-11 11:00:00,108.77,108.81,108.65,108.65,21067.0,95.755,95.7902,95.6493,95.6493,21067.0
2018-09-11 11:10:00,108.67,108.68,108.46,108.46,17618.0,95.6669,95.6757,95.4821,95.4821,17618.0
2018-09-11 11:20:00,108.46,108.47,108.27,108.46,30352.0,95.4821,95.4909,95.3148,95.4821,30352.0
2018-09-11 11:30:00,108.48,108.64,108.47,108.64,6898.0,95.4997,95.6405,95.4909,95.6405,6898.0
2018-09-11 11:40:00,108.61,108.79,108.61,108.79,5950.0,95.6141,95.7726,95.6141,95.7726,5950.0
2018-09-11 11:50:00,108.8,109.02,108.8,108.95,19367.0,95.7814,95.9751,95.7814,95.9134,19367.0
2018-09-11 12:00:00,108.98,109.19,108.96,109.19,7903.0,95.9399,96.1247,95.9222,96.1247,7903.0
2018-09-11 12:10:00,109.15,109.17,109.03,109.05,8321.0,96.0895,96.1071,95.9839,96.0015,8321.0
2018-09-11 12:20:00,109.04,109.12,109.04,109.09,5923.0,95.9927,96.0631,95.9927,96.0367,5923.0
2018-09-11 12:30:00,109.09,109.14,109.07,109.11,6822.0,96.0367,96.0807,96.0191,96.0543,6822.0
2018-09-11 12:40:00,109.11,109.17,109.1,109.16,7649.0,96.0543,96.1071,96.0455,96.0983,7649.0
2018-09-11 12:50:00,109.17,109.29,109.17,109.29,20399.0,96.1071,96.2128,96.1071,96.2128,20399.0
2018-09-11 13:00:00,109.3,109.42,109.25,109.4,30184.0,96.2216,96.3272,96.1775,96.3096,30184.0
2018-09-11 13:10:00,109.4,109.47,109.38,109.42,14548.0,96.3096,96.3712,96.292,96.3272,14548.0
2018-09-11 13:20:00,109.4,109.4,109.2,109.22,11855.0,96.3096,96.3096,96.1335,96.1511,11855.0
2018-09-11 13:30:00,109.23,109.27,109.2,109.21,5351.0,96.1599,96.1951,96.1335,96.1423,5351.0
2018-09-11 13:40:00,109.21,109.22,109.1,109.18,12754.0,96.1423,96.1511,96.0455,96.1159,12754.0
2018-09-11 13:50:00,109.19,109.23,109.14,109.21,10273.0,96.1247,96.1599,96.0807,96.1423,10273.0
2018-09-11 14:00:00,109.22,109.23,109.15,109.18,5878.0,96.1511,96.1599,96.0895,96.1159,5878.0
2018-09-11 14:10:00,109.19,109.2,109.15,109.16,10695.0,96.1247,96.1335,96.0895,96.0983,10695.0
2018-09-11 14:20:00,109.16,109.23,109.13,109.22,13033.0,96.0983,96.1599,96.0719,96.1511,13033.0
2018-09-11 14:30:00,109.21,109.37,109.2,109.35,14252.0,96.1423,96.2832,96.1335,96.2656,14252.0
2018-09-11 14:40:00,109.36,109.39,109.32,109.35,15691.0,96.2744,96.3008,96.2392,96.2656,15691.0
2018-09-11 14:50:00,109.34,109.38,109.29,109.34,14948.0,96.2568,96.292,96.2128,96.2568,14948.0
2018-09-11 15:00:00,109.36,109.37,109.32,109.34,10631.0,96.2744,96.2832,96.2392,96.2568,10631.0
2018-09-11 15:10:00,109.34,109.38,109.27,109.27,20007.0,96.2568,96.292,96.1951,96.1951,20007.0
2018-09-11 15:20:00,109.28,109.32,109.24,109.24,19221.0,96.204,96.2392,96.1687,96.1687,19221.0
2018-09-11 15:30:00,109.24,109.27,109.19,109.22,27632.0,96.1687,96.1951,96.1247,96.1511,27632.0
2018-09-11 15:40:00,109.22,109.25,109.16,109.16,45593.0,96.1511,96.1775,96.0983,96.0983,45593.0
2018-09-11 15:50:00,109.16,109.26,109.13,109.16,142280.0,96.0983,96.1863,96.0719,96.0983,142280.0
2018-09-12 09:30:00,109.15,109.32,108.94,109.02,22433.0,96.0895,96.2392,95.9046,95.9751,22433.0
2018-09-12 09:40:00,109.04,109.25,108.9,109.25,9395.0,95.9927,96.1775,95.8694,96.1775,9395.0
2018-09-12 09:50:00,109.27,109.32,109.17,109.27,3693.0,96.1951,96.2392,96.1071,96.1951,3693.0
2018-09-12 10:00:00,109.23,109.37,109.18,109.18,25386.0,96.1599,96.2832,96.1159,96.1159,25386.0
2018-09-12 10:10:00,109.16,109.16,108.99,109.09,6489.0,96.0983,96.0983,95.9487,96.0367,6489.0
2018-09-12 10:20:00,109.08,109.08,108.94,109.08,10679.0,96.0279,96.0279,95.9046,96.0279,10679.0
2018-09-12 10:30:00,109.05,109.08,108.78,108.93,20048.0,96.0015,96.0279,95.7638,95.8958,20048.0
2018-09-12 10:40:00,108.93,108.97,108.84,108.84,10295.0,95.8958,95.931,95.8166,95.8166,10295.0
2018-09-12 10:50:00,108.86,109.06,108.86,109.04,9325.0,95.8342,96.0103,95.8342,95.9927,9325.0
2018-09-12 11:00:00,109.03,109.18,109.0,109.07,7967.0,95.9839,96.1159,95.9575,96.0191,7967.0
2018-09-12 11:10:00,109.04,109.44,109.04,109.38,14953.0,95.9927,96.3448,95.9927,96.292,14953.0
2018-09-12 11:20:00,109.36,109.45,109.32,109.44,5857.0,96.2744,96.3536,96.2392,96.3448,5857.0
2018-09-12 11:30:00,109.41,109.52,109.37,109.37,6028.0,96.3184,96.4152,96.2832,96.2832,6028.0
2018-09-12 11:40:00,109.38,109.46,109.36,109.39,9036.0,96.292,96.3624,96.2744,96.3008,9036.0
2018-09-12 11:50:00,109.35,109.37,109.21,109.31,12946.0,96.2656,96.2832,96.1423,96.2304,12946.0
2018-09-12 12:00:00,109.3,109.55,109.3,109.37,7473.0,96.2216,96.4416,96.2216,96.2832,7473.0
2018-09-12 12:10:00,109.32,109.39,109.3,109.39,6936.0,96.2392,96.3008,96.2216,96.3008,6936.0
2018-09-12 12:20:00,109.4,109.46,109.39,109.41,5203.0,96.3096,96.3624,96.3008,96.3184,5203.0
2018-09-12 12:30:00,109.41,109.44,109.37,109.44,4346.0,96.3184,96.3448,96.2832,96.3448,4346.0
2018-09-12 12:40:00,109.43,109.5,109.41,109.46,6681.0,96.336,96.3976,96.3184,96.3624,6681.0
2018-09-12 12:50:00,109.45,109.49,109.4,109.43,5576.0,96.3536,96.3888,96.3096,96.336,5576.0
2018-09-12 13:00:00,109.44,109.49,109.39,109.48,6904.0,96.3448,96.3888,96.3008,96.38,6904.0
2018-09-12 13:10:00,109.48,109.52,109.31,109.36,8000.0,96.38,96.4152,96.2304,96.2744,8000.0
2018-09-12 13:20:00,109.38,109.45,109.37,109.4,5228.0,96.292,96.3536,96.2832,96.3096,5228.0
2018-09-12 13:30:00,109.43,109.47,109.38,109.43,1393.0,96.336,96.3712,96.292,96.336,1393.0
2018-09-12 13:40:00,109.39,109.4,109.32,109.32,3994.0,96.3008,96.3096,96.2392,96.2392,3994.0
2018-09-12 13:50:00,109.37,109.39,109.34,109.38,5170.0,96.2832,96.3008,96.2568,96.292,5170.0
2018-09-12 14:00:00,109.39,109.45,109.36,109.37,9930.0,96.3008,96.3536,96.2744,96.2832,9930.0
2018-09-12 14:10:00,109.44,109.44,109.32,109.39,5475.0,96.3448,96.3448,96.2392,96.3008,5475.0
2018-09-12 14:20:00,109.39,109.42,109.35,109.39,12261.0,96.3008,96.3272,96.2656,96.3008,12261.0
2018-09-12 14:30:00,109.38,109.41,109.35,109.4,7756.0,96.292,96.3184,96.2656,96.3096,7756.0
2018-09-12 14:40:00,109.4,109.43,109.3,109.4,8349.0,96.3096,96.336,96.2216,96.3096,8349.0
2018-09-12 14:50:00,109.43,109.48,109.4,109.47,5475.0,96.336,96.38,96.3096,96.3712,5475.0
2018-09-12 15:00:00,109.46,109.54,109.45,109.49,8503.0,96.3624,96.4328,96.3536,96.3888,8503.0
2018-09-12 15:10:00,109.51,109.61,109.5,109.55,9455.0,96.4064,96.4945,96.3976,96.4416,9455.0
2018-09-12 15:20:00,109.55,109.6,109.48,109.52,24021.0,96.4416,96.4857,96.38,96.4152,24021.0
2018-09-12 15:30:00,109.52,109.67,109.51,109.67,20394.0,96.4152,96.5473,96.4064,96.5473,20394.0
2018-09-12 15:40:00,109.66,109.73,109.6,109.61,39269.0,96.5385,96.6001,96.4857,96.4945,39269.0
2018-09-12 15:50:00,109.62,109.72,109.5,109.5,113296.0,96.5033,96.5913,96.3976,96.3976,113296.0
2018-09-13 09:30:00,109.76,109.87,109.42,109.69,31278.0,96.9075,97.0046,96.6073,96.8457,31278.0
2018-09-13 09:40:00,109.7,109.73,109.54,109.55,16732.0,96.8545,96.881,96.7132,96.7221,16732.0
2018-09-13 09:50:00,109.55,109.56,109.3,109.48,26368.0,96.7221,96.7309,96.5014,96.6603,26368.0
2018-09-13 10:00:00,109.45,109.57,109.15,109.17,33238.0,96.6338,96.7397,96.3689,96.3866,33238.0
2018-09-13 10:10:00,109.18,109.24,108.98,109.16,56599.0,96.3954,96.4484,96.2188,96.3777,56599.0
2018-09-13 10:20:00,109.17,109.55,109.16,109.51,22887.0,96.3866,96.7221,96.3777,96.6868,22887.0
2018-09-13 10:30:00,109.5,109.5,109.34,109.43,29974.0,96.6779,96.6779,96.5367,96.6161,29974.0
2018-09-13 10:40:00,109.44,109.47,109.37,109.45,22838.0,96.625,96.6514,96.5632,96.6338,22838.0
2018-09-13 10:50:00,109.43,109.54,109.38,109.54,33353.0,96.6161,96.7132,96.572,96.7132,33353.0
2018-09-13 11:00:00,109.53,109.8,109.46,109.75,23424.0,96.7044,96.9428,96.6426,96.8987,23424.0
2018-09-13 11:10:00,109.72,109.78,109.6,109.62,16125.0,96.8722,96.9251,96.7662,96.7839,16125.0
2018-09-13 11:20:00,109.64,109.76,109.62,109.71,18052.0,96.8015,96.9075,96.7839,96.8633,18052.0
2018-09-13 11:30:00,109.72,109.75,109.52,109.54,25826.0,96.8722,96.8987,96.6956,96.7132,25826.0
2018-09-13 11:40:00,109.54,109.69,109.5,109.62,15227.0,96.7132,96.8457,96.6779,96.7839,15227.0
2018-09-13 11:50:00,109.62,109.7,109.6,109.69,14615.0,96.7839,96.8545,96.7662,96.8457,14615.0
2018-09-13 12:00:00,109.7,109.8,109.69,109.79,14616.0,96.8545,96.9428,96.8457,96.934,14616.0
2018-09-13 12:10:00,109.79,109.9,109.78,109.87,20244.0,96.934,97.0311,96.9251,97.0046,20244.0
2018-09-13 12:20:00,109.89,109.96,109.88,109.93,12310.0,97.0223,97.0841,97.0134,97.0576,12310.0
2018-09-13 12:30:00,109.93,110.0,109.92,110.0,19017.0,97.0576,97.1194,97.0488,97.1194,19017.0
2018-09-13 12:40:00,110.0,110.05,109.93,109.95,24198.0,97.1194,97.1635,97.0576,97.0752,24198.0
2018-09-13 12:50:00,109.96,109.97,109.93,109.93,13540.0,97.0841,97.0929,97.0576,97.0576,13540.0
2018-09-13 13:00:00,109.94,109.96,109.87,109.88,11924.0,97.0664,97.0841,97.0046,97.0134,11924.0
2018-09-13 13:10:00,109.87,109.94,109.87,109.92,15625.0,97.0046,97.0664,97.0046,97.0488,15625.0
2018-09-13 13:20:00,109.93,109.98,109.9,109.98,15393.0,97.0576,97.1017,97.0311,97.1017,15393.0
2018-09-13 13:30:00,109.98,109.99,109.92,109.95,12456.0,97.1017,97.1106,97.0488,97.0752,12456.0
2018-09-13 13:40:00,109.95,109.97,109.9,109.9,9874.0,97.0752,97.0929,97.0311,97.0311,9874.0
2018-09-13 13:50:00,109.9,109.92,109.88,109.91,9033.0,97.0311,97.0488,97.0134,97.0399,9033.0
2018-09-13 14:00:00,109.91,110.03,109.89,110.02,18596.0,97.0399,97.1459,97.0223,97.137,18596.0
2018-09-13 14:10:00,110.05,110.1,109.97,109.98,28584.0,97.1635,97.2077,97.0929,97.1017,28584.0
2018-09-13 14:20:00,109.96,110.11,109.96,110.1,19621.0,97.0841,97.2165,97.0841,97.2077,19621.0
2018-09-13 14:30:00,110.1,110.11,110.04,110.09,16084.0,97.2077,97.2165,97.1547,97.1988,16084.0
2018-09-13 14:40:00,110.08,110.19,110.07,110.15,20389.0,97.19,97.2871,97.1812,97.2518,20389.0
2018-09-13 14:50:00,110.14,110.22,110.1,110.22,20322.0,97.243,97.3136,97.2077,97.3136,20322.0
2018-09-13 15:00:00,110.21,110.21,110.18,110.21,18077.0,97.3048,97.3048,97.2783,97.3048,18077.0
2018-09-13 15:10:00,110.2,110.25,110.16,110.2,23651.0,97.296,97.3401,97.2606,97.296,23651.0
2018-09-13 15:20:00,110.2,110.21,110.13,110.14,25980.0,97.296,97.3048,97.2342,97.243,25980.0
2018-09-13 15:30:00,110.14,110.16,110.0,110.01,33515.0,97.243,97.2606,97.1194,97.1282,33515.0
2018-09-13 15:40:00,110.01,110.06,110.01,110.04,43452.0,97.1282,97.1724,97.1282,97.1547,43452.0
2018-09-13 15:50:00,110.04,110.1,109.98,110.05,78714.0,97.1547,97.2077,97.1017,97.1635,78714.0
2018-09-14 09:30:00,109.92,109.97,109.8,109.89,53676.0,97.0488,97.0929,96.9428,97.0223,53676.0
2018-09-14 09:40:00,109.86,109.87,109.34,109.46,66171.0,96.9958,97.0046,96.5367,96.6426,66171.0
2018-09-14 09:50:00,109.41,109.44,109.2,109.36,51237.0,96.5985,96.625,96.4131,96.5543,51237.0
2018-09-14 10:00:00,109.37,109.58,109.31,109.48,80863.0,96.5632,96.7486,96.5102,96.6603,80863.0
2018-09-14 10:10:00,109.53,109.69,109.53,109.57,10069.0,96.7044,96.8457,96.7044,96.7397,10069.0
2018-09-14 10:20:00,109.58,109.66,109.53,109.63,10260.0,96.7486,96.8192,96.7044,96.7927,10260.0
2018-09-14 10:30:00,109.64,109.8,109.63,109.79,14294.0,96.8015,96.9428,96.7927,96.934,14294.0
2018-09-14 10:40:00,109.77,109.88,109.72,109.72,9873.0,96.9163,97.0134,96.8722,96.8722,9873.0
2018-09-14 10:50:00,109.7,109.8,109.63,109.77,11004.0,96.8545,96.9428,96.7927,96.9163,11004.0
2018-09-14 11:00:00,109.74,109.82,109.65,109.81,8490.0,96.8898,96.9605,96.8104,96.9516,8490.0
2018-09-14 11:10:00,109.81,109.84,109.68,109.71,7487.0,96.9516,96.9781,96.8369,96.8633,7487.0
2018-09-14 11:20:00,109.71,109.88,109.65,109.84,11281.0,96.8633,97.0134,96.8104,96.9781,11281.0
2018-09-14 11:30:00,109.86,109.89,109.76,109.8,11140.0,96.9958,97.0223,96.9075,96.9428,11140.0
2018-09-14 11:40:00,109.81,109.9,109.77,109.88,10002.0,96.9516,97.0311,96.9163,97.0134,10002.0
2018-09-14 11:50:00,109.88,109.98,109.88,109.92,7492.0,97.0134,97.1017,97.0134,97.0488,7492.0
2018-09-14 12:00:00,109.92,109.92,109.67,109.71,13864.0,97.0488,97.0488,96.828,96.8633,13864.0
2018-09-14 12:10:00,109.73,109.88,109.71,109.75,13739.0,96.881,97.0134,96.8633,96.8987,13739.0
2018-09-14 12:20:00,109.75,109.8,109.69,109.74,20367.0,96.8987,96.9428,96.8457,96.8898,20367.0
2018-09-14 12:30:00,109.72,109.75,109.64,109.72,10206.0,96.8722,96.8987,96.8015,96.8722,10206.0
2018-09-14 12:40:00,109.69,109.86,109.69,109.86,7963.0,96.8457,96.9958,96.8457,96.9958,7963.0
2018-09-14 12:50:00,109.84,109.84,109.7,109.76,7876.0,96.9781,96.9781,96.8545,96.9075,7876.0
2018-09-14 13:00:00,109.73,109.77,109.59,109.6,8263.0,96.881,96.9163,96.7574,96.7662,8263.0
2018-09-14 13:10:00,109.59,109.72,109.57,109.72,11635.0,96.7574,96.8722,96.7397,96.8722,11635.0
2018-09-14 13:20:00,109.7,109.85,109.7,109.83,16615.0,96.8545,96.9869,96.8545,96.9693,16615.0
2018-09-14 13:30:00,109.82,109.96,109.81,109.95,13659.0,96.9605,97.0841,96.9516,97.0752,13659.0
2018-09-14 13:40:00,109.95,109.97,109.91,109.95,11053.0,97.0752,97.0929,97.0399,97.0752,11053.0
2018-09-14 13:50:00,110.01,110.13,110.0,110.06,11927.0,97.1282,97.2342,97.1194,97.1724,11927.0
2018-09-14 14:00:00,110.06,110.12,110.03,110.07,15286.0,97.1724,97.2253,97.1459,97.1812,15286.0
2018-09-14 14:10:00,110.06,110.07,109.96,109.98,12711.0,97.1724,97.1812,97.0841,97.1017,12711.0
2018-09-14 14:20:00,109.98,110.03,109.88,109.94,17768.0,97.1017,97.1459,97.0134,97.0664,17768.0
2018-09-14 14:30:00,109.95,109.95,109.85,109.89,13035.0,97.0752,97.0752,96.9869,97.0223,13035.0
2018-09-14 14:40:00,109.87,109.95,109.84,109.85,11750.0,97.0046,97.0752,96.9781,96.9869,11750.0
2018-09-14 14:50:00,109.86,109.89,109.78,109.81,15578.0,96.9958,97.0223,96.9251,96.9516,15578.0
2018-09-14 15:00:00,109.82,109.89,109.82,109.82,14066.0,96.9605,97.0223,96.9605,96.9605,14066.0
2018-09-14 15:10:00,109.81,109.94,109.81,109.94,17711.0,96.9516,97.0664,96.9516,97.0664,17711.0
2018-09-14 15:20:00,109.94,109.96,109.87,109.94,23264.0,97.0664,97.0841,97.0046,97.0664,23264.0
2018-09-14 15:30:00,109.94,110.01,109.88,109.94,34064.0,97.0664,97.1282,97.0134,97.0664,34064.0
2018-09-14 15:40:00,109.95,110.1,109.93,110.09,49026.0,97.0752,97.2077,97.0576,97.1988,49026.0
2018-09-14 15:50:00,110.1,110.19,110.08,110.14,183828.0,97.2077,97.2871,97.19,97.243,183828.0
2018-09-17 09:30:00,110.3,110.5,109.84,110.06,31213.0,97.3843,97.5608,96.9781,97.1724,31213.0
2018-09-17 09:40:00,110.16,110.17,109.81,109.91,137987.0,97.2606,97.2695,96.9516,97.0399,137987.0
2018-09-17 09:50:00,109.91,110.13,109.9,110.13,62100.0,97.0399,97.2342,97.0311,97.2342,62100.0
2018-09-17 10:00:00,110.14,110.14,109.95,110.12,11271.0,97.243,97.243,97.0752,97.2253,11271.0
2018-09-17 10:10:00,110.12,110.25,110.1,110.25,18021.0,97.2253,97.3401,97.2077,97.3401,18021.0
2018-09-17 10:20:00,110.23,110.31,110.21,110.29,13472.0,97.3225,97.3931,97.3048,97.3754,13472.0
2018-09-17 10:30:00,110.27,110.45,110.2,110.44,26703.0,97.3578,97.5167,97.296,97.5079,26703.0
2018-09-17 10:40:00,110.44,110.46,110.24,110.25,13240.0,97.5079,97.5255,97.3313,97.3401,13240.0
2018-09-17 10:50:00,110.24,110.25,109.96,110.0,23772.0,97.3313,97.3401,97.0841,97.1194,23772.0
2018-09-17 11:00:00,110.0,110.09,109.97,110.07,12171.0,97.1194,97.1988,97.0929,97.1812,12171.0
2018-09-17 11:10:00,110.09,110.17,109.97,110.01,9437.0,97.1988,97.2695,97.0929,97.1282,9437.0
2018-09-17 11:20:00,110.0,110.07,109.96,110.07,24673.0,97.1194,97.1812,97.0841,97.1812,24673.0
2018-09-17 11:30:00,110.05,110.21,110.05,110.21,13632.0,97.1635,97.3048,97.1635,97.3048,13632.0
2018-09-17 11:40:00,110.2,110.2,109.94,110.07,23452.0,97.296,97.296,97.0664,97.1812,23452.0
2018-09-17 11:50:00,110.07,110.1,110.04,110.09,5163.0,97.1812,97.2077,97.1547,97.1988,5163.0
2018-09-17 12:00:00,110.09,110.12,110.04,110.08,8264.0,97.1988,97.2253,97.1547,97.19,8264.0
2018-09-17 12:10:00,110.09,110.1,110.04,110.09,7880.0,97.1988,97.2077,97.1547,97.1988,7880.0
2018-09-17 12:20:00,110.07,110.12,110.07,110.1,10726.0,97.1812,97.2253,97.1812,97.2077,10726.0
2018-09-17 12:30:00,110.1,110.11,110.04,110.09,8347.0,97.2077,97.2165,97.1547,97.1988,8347.0
2018-09-17 12:40:00,110.07,110.14,110.05,110.13,5860.0,97.1812,97.243,97.1635,97.2342,5860.0
2018-09-17 12:50:00,110.16,110.17,110.03,110.08,11248.0,97.2606,97.2695,97.1459,97.19,11248.0
2018-09-17 13:00:00,110.12,110.12,110.0,110.03,7380.0,97.2253,97.2253,97.1194,97.1459,7380.0
2018-09-17 13:10:00,110.02,110.03,109.85,109.85,4953.0,97.137,97.1459,96.9869,96.9869,4953.0
2018-09-17 13:20:00,109.84,109.92,109.83,109.86,10663.0,96.9781,97.0488,96.9693,96.9958,10663.0
2018-09-17 13:30:00,109.83,109.85,109.75,109.8,10515.0,96.9693,96.9869,96.8987,96.9428,10515.0
2018-09-17 13:40:00,109.81,109.96,109.81,109.92,31591.0,96.9516,97.0841,96.9516,97.0488,31591.0
2018-09-17 13:50:00,109.89,109.95,109.84,109.87,13069.0,97.0223,97.0752,96.9781,97.0046,13069.0
2018-09-17 14:00:00,109.86,109.88,109.81,109.85,6937.0,96.9958,97.0134,96.9516,96.9869,6937.0
2018-09-17 14:10:00,109.84,109.87,109.77,109.78,10866.0,96.9781,97.0046,96.9163,96.9251,10866.0
2018-09-17 14:20:00,109.8,109.86,109.8,109.82,9000.0,96.9428,96.9958,96.9428,96.9605,9000.0
2018-09-17 14:30:00,109.82,109.87,109.76,109.78,48330.0,96.9605,97.0046,96.9075,96.9251,48330.0
2018-09-17 14:40:00,109.76,109.8,109.65,109.65,9426.0,96.9075,96.9428,96.8104,96.8104,9426.0
2018-09-17 14:50:00,109.65,109.67,109.5,109.55,13407.0,96.8104,96.828,96.6779,96.7221,13407.0
2018-09-17 15:00:00,109.56,109.57,109.47,109.52,11380.0,96.7309,96.7397,96.6514,96.6956,11380.0
2018-09-17 15:10:00,109.53,109.58,109.46,109.46,13420.0,96.7044,96.7486,96.6426,96.6426,13420.0
2018-09-17 15:20:00,109.45,109.5,109.42,109.47,10725.0,96.6338,96.6779,96.6073,96.6514,10725.0
2018-09-17 15:30:00,109.45,109.49,109.39,109.39,20887.0,96.6338,96.6691,96.5808,96.5808,20887.0
2018-09-17 15:40:00,109.37,109.45,109.29,109.38,39668.0,96.5632,96.6338,96.4925,96.572,39668.0
2018-09-17 15:50:00,109.37,109.47,109.3,109.43,133824.0,96.5632,96.6514,96.5014,96.6161,133824.0
2018-09-18 09:30:00,109.23,109.46,109.03,109.37,91879.0,96.4395,96.6426,96.263,96.5632,91879.0
2018-09-18 09:40:00,109.38,109.38,109.17,109.22,11156.0,96.572,96.572,96.3866,96.4307,11156.0
2018-09-18 09:50:00,109.18,109.27,109.12,109.19,18779.0,96.3954,96.4749,96.3424,96.4042,18779.0
2018-09-18 10:00:00,109.2,109.36,109.16,109.16,14819.0,96.4131,96.5543,96.3777,96.3777,14819.0
2018-09-18 10:10:00,109.14,109.32,109.13,109.3,47468.0,96.3601,96.519,96.3513,96.5014,47468.0
2018-09-18 10:20:00,109.28,109.4,109.28,109.3,13893.0,96.4837,96.5896,96.4837,96.5014,13893.0
2018-09-18 10:30:00,109.31,109.33,109.25,109.31,11694.0,96.5102,96.5278,96.4572,96.5102,11694.0
2018-09-18 10:40:00,109.29,109.44,109.23,109.39,10100.0,96.4925,96.625,96.4395,96.5808,10100.0
2018-09-18 10:50:00,109.37,109.52,109.37,109.5,15261.0,96.5632,96.6956,96.5632,96.6779,15261.0
2018-09-18 11:00:00,109.51,109.55,109.39,109.46,9407.0,96.6868,96.7221,96.5808,96.6426,9407.0
2018-09-18 11:10:00,109.47,109.56,109.45,109.51,9595.0,96.6514,96.7309,96.6338,96.6868,9595.0
2018-09-18 11:20:00,109.51,109.57,109.47,109.52,15060.0,96.6868,96.7397,96.6514,96.6956,15060.0
2018-09-18 11:30:00,109.53,109.55,109.47,109.53,16036.0,96.7044,96.7221,96.6514,96.7044,16036.0
2018-09-18 11:40:00,109.54,109.6,109.51,109.57,36340.0,96.7132,96.7662,96.6868,96.7397,36340.0
2018-09-18 11:50:00,109.58,109.68,109.53,109.68,12356.0,96.7486,96.8369,96.7044,96.8369,12356.0
2018-09-18 12:00:00,109.71,109.86,109.71,109.73,12531.0,96.8633,96.9958,96.8633,96.881,12531.0
2018-09-18 12:10:00,109.74,109.74,109.6,109.61,34897.0,96.8898,96.8898,96.7662,96.7751,34897.0
2018-09-18 12:20:00,109.61,109.67,109.6,109.65,14145.0,96.7751,96.828,96.7662,96.8104,14145.0
2018-09-18 12:30:00,109.65,109.71,109.64,109.71,10129.0,96.8104,96.8633,96.8015,96.8633,10129.0
2018-09-18 12:40:00,109.71,109.72,109.57,109.58,12939.0,96.8633,96.8722,96.7397,96.7486,12939.0
2018-09-18 12:50:00,109.58,109.67,109.57,109.66,23474.0,96.7486,96.828,96.7397,96.8192,23474.0
2018-09-18 13:00:00,109.67,109.68,109.65,109.68,5734.0,96.828,96.8369,96.8104,96.8369,5734.0
2018-09-18 13:10:00,109.67,109.68,109.63,109.63,6501.0,96.828,96.8369,96.7927,96.7927,6501.0
2018-09-18 13:20:00,109.62,109.63,109.59,109.62,7813.0,96.7839,96.7927,96.7574,96.7839,7813.0
2018-09-18 13:30:00,109.63,109.78,109.61,109.77,9509.0,96.7927,96.9251,96.7751,96.9163,9509.0
2018-09-18 13:40:00,109.8,109.8,109.71,109.71,5725.0,96.9428,96.9428,96.8633,96.8633,5725.0
2018-09-18 13:50:00,109.72,109.85,109.67,109.81,9094.0,96.8722,96.9869,96.828,96.9516,9094.0
2018-09-18 14:00:00,109.81,109.9,109.81,109.85,10115.0,96.9516,97.0311,96.9516,96.9869,10115.0
2018-09-18 14:10:00,109.84,109.92,109.83,109.89,12014.0,96.9781,97.0488,96.9693,97.0223,12014.0
2018-09-18 14:20:00,109.87,109.97,109.84,109.94,10657.0,97.0046,97.0929,96.9781,97.0664,10657.0
2018-09-18 14:30:00,109.92,109.97,109.87,109.91,9742.0,97.0488,97.0929,97.0046,97.0399,9742.0
2018-09-18 14:40:00,109.92,109.94,109.9,109.91,12188.0,97.0488,97.0664,97.0311,97.0399,12188.0
2018-09-18 14:50:00,109.9,109.96,109.86,109.93,44290.0,97.0311,97.0841,96.9958,97.0576,44290.0
2018-09-18 15:00:00,109.93,109.93,109.85,109.87,14895.0,97.0576,97.0576,96.9869,97.0046,14895.0
2018-09-18 15:10:00,109.88,109.9,109.82,109.85,13592.0,97.0134,97.0311,96.9605,96.9869,13592.0
2018-09-18 15:20:00,109.85,109.91,109.85,109.87,15150.0,96.9869,97.0399,96.9869,97.0046,15150.0
2018-09-18 15:30:00,109.88,109.88,109.74,109.78,21926.0,97.0134,97.0134,96.8898,96.9251,21926.0
2018-09-18 15:40:00,109.78,109.81,109.75,109.77,32627.0,96.9251,96.9516,96.8987,96.9163,32627.0
2018-09-18 15:50:00,109.76,109.8,109.7,109.75,89605.0,96.9075,96.9428,96.8545,96.8987,89605.0
2018-09-19 09:30:00,110.06,110.06,109.55,109.56,17627.0,97.1724,97.1724,96.7221,96.7309,17627.0
2018-09-19 09:40:00,109.58,109.65,109.45,109.47,38656.0,96.7486,96.8104,96.6338,96.6514,38656.0
2018-09-19 09:50:00,109.49,109.63,109.46,109.53,44562.0,96.6691,96.7927,96.6426,96.7044,44562.0
2018-09-19 10:00:00,109.5,109.57,109.03,109.03,27824.0,96.6779,96.7397,96.263,96.263,27824.0
2018-09-19 10:10:00,109.02,109.03,108.68,108.84,32416.0,96.2541,96.263,95.954,96.0952,32416.0
2018-09-19 10:20:00,108.85,109.04,108.83,108.99,24558.0,96.104,96.2718,96.0864,96.2277,24558.0
2018-09-19 10:30:00,108.97,109.06,108.84,108.84,13664.0,96.21,96.2895,96.0952,96.0952,13664.0
2018-09-19 10:40:00,108.83,108.92,108.83,108.88,9908.0,96.0864,96.1658,96.0864,96.1305,9908.0
2018-09-19 10:50:00,108.88,108.97,108.85,108.93,34885.0,96.1305,96.21,96.104,96.1747,34885.0
2018-09-19 11:00:00,108.93,109.22,108.9,109.2,16948.0,96.1747,96.4307,96.1482,96.4131,16948.0
2018-09-19 11:10:00,109.22,109.22,108.85,108.88,37846.0,96.4307,96.4307,96.104,96.1305,37846.0
2018-09-19 11:20:00,108.89,109.03,108.87,109.01,14090.0,96.1394,96.263,96.1217,96.2453,14090.0
2018-09-19 11:30:00,109.02,109.13,109.0,109.13,15693.0,96.2541,96.3513,96.2365,96.3513,15693.0
2018-09-19 11:40:00,109.16,109.16,109.01,109.03,30201.0,96.3777,96.3777,96.2453,96.263,30201.0
2018-09-19 11:50:00,109.02,109.16,109.01,109.15,17709.0,96.2541,96.3777,96.2453,96.3689,17709.0
2018-09-19 12:00:00,109.15,109.19,109.12,109.14,7600.0,96.3689,96.4042,96.3424,96.3601,7600.0
2018-09-19 12:10:00,109.13,109.14,109.03,109.06,14033.0,96.3513,96.3601,96.263,96.2895,14033.0
2018-09-19 12:20:00,109.07,109.12,109.04,109.05,8674.0,96.2983,96.3424,96.2718,96.2806,8674.0
2018-09-19 12:30:00,109.04,109.05,108.92,108.92,12988.0,96.2718,96.2806,96.1658,96.1658,12988.0
2018-09-19 12:40:00,108.94,109.0,108.92,108.93,15581.0,96.1835,96.2365,96.1658,96.1747,15581.0
2018-09-19 12:50:00,108.94,108.97,108.92,108.97,9559.0,96.1835,96.21,96.1658,96.21,9559.0
2018-09-19 13:00:00,108.97,108.98,108.9,108.9,13774.0,96.21,96.2188,96.1482,96.1482,13774.0
2018-09-19 13:10:00,108.9,109.04,108.89,108.97,21680.0,96.1482,96.2718,96.1394,96.21,21680.0
2018-09-19 13:20:00,108.96,108.99,108.93,108.94,19275.0,96.2012,96.2277,96.1747,96.1835,19275.0
2018-09-19 13:30:00,108.92,108.96,108.84,108.94,29801.0,96.1658,96.2012,96.0952,96.1835,29801.0
2018-09-19 13:40:00,108.95,109.06,108.94,109.06,10017.0,96.1923,96.2895,96.1835,96.2895,10017.0
2018-09-19 13:50:00,109.06,109.14,109.06,109.12,18406.0,96.2895,96.3601,96.2895,96.3424,18406.0
2018-09-19 14:00:00,109.11,109.15,109.07,109.08,11122.0,96.3336,96.3689,96.2983,96.3071,11122.0
2018-09-19 14:10:00,109.08,109.16,109.08,109.11,18540.0,96.3071,96.3777,96.3071,96.3336,18540.0
2018-09-19 14:20:00,109.11,109.12,109.09,109.09,17930.0,96.3336,96.3424,96.3159,96.3159,17930.0
2018-09-19 14:30:00,109.1,109.11,108.93,108.94,49883.0,96.3248,96.3336,96.1747,96.1835,49883.0
2018-09-19 14:40:00,108.95,108.96,108.88,108.88,10219.0,96.1923,96.2012,96.1305,96.1305,10219.0
2018-09-19 14:50:00,108.87,108.87,108.78,108.78,16804.0,96.1217,96.1217,96.0422,96.0422,16804.0
2018-09-19 15:00:00,108.79,108.81,108.77,108.78,13851.0,96.0511,96.0687,96.0334,96.0422,13851.0
2018-09-19 15:10:00,108.78,108.8,108.77,108.78,16930.0,96.0422,96.0599,96.0334,96.0422,16930.0
2018-09-19 15:20:00,108.78,108.85,108.76,108.78,25801.0,96.0422,96.104,96.0246,96.0422,25801.0
2018-09-19 15:30:00,108.78,108.85,108.77,108.78,24844.0,96.0422,96.104,96.0334,96.0422,24844.0
2018-09-19 15:40:00,108.78,108.79,108.72,108.73,33620.0,96.0422,96.0511,95.9893,95.9981,33620.0
2018-09-19 15:50:00,108.73,108.8,108.7,108.77,126986.0,95.9981,96.0599,95.9716,96.0334,126986.0
2018-09-20 09:30:00,108.92,109.04,108.76,108.84,41475.0,96.1658,96.2718,96.0246,96.0952,41475.0
2018-09-20 09:40:00,108.87,109.2,108.86,109.11,20074.0,96.1217,96.4131,96.1129,96.3336,20074.0
2018-09-20 09:50:00,109.03,109.13,108.96,109.12,7589.0,96.263,96.3513,96.2012,96.3424,7589.0
2018-09-20 10:00:00,109.19,109.31,109.16,109.22,8465.0,96.4042,96.5102,96.3777,96.4307,8465.0
2018-09-20 10:10:00,109.28,109.31,109.19,109.21,5485.0,96.4837,96.5102,96.4042,96.4219,5485.0
2018-09-20 10:20:00,109.22,109.37,109.22,109.27,6804.0,96.4307,96.5632,96.4307,96.4749,6804.0
2018-09-20 10:30:00,109.29,109.42,109.25,109.35,28107.0,96.4925,96.6073,96.4572,96.5455,28107.0
2018-09-20 10:40:00,109.37,109.44,109.24,109.26,5250.0,96.5632,96.625,96.4484,96.466,5250.0
2018-09-20 10:50:00,109.21,109.32,109.2,109.28,8203.0,96.4219,96.519,96.4131,96.4837,8203.0
2018-09-20 11:00:00,109.28,109.39,109.25,109.36,4737.0,96.4837,96.5808,96.4572,96.5543,4737.0
2018-09-20 11:10:00,109.3,109.38,109.27,109.38,3250.0,96.5014,96.572,96.4749,96.572,3250.0
2018-09-20 11:20:00,109.4,109.47,109.33,109.37,7659.0,96.5896,96.6514,96.5278,96.5632,7659.0
2018-09-20 11:30:00,109.37,109.47,109.37,109.41,4629.0,96.5632,96.6514,96.5632,96.5985,4629.0
2018-09-20 11:40:00,109.39,109.5,109.39,109.5,6202.0,96.5808,96.6779,96.5808,96.6779,6202.0
2018-09-20 11:50:00,109.5,109.52,109.44,109.47,5062.0,96.6779,96.6956,96.625,96.6514,5062.0
2018-09-20 12:00:00,109.5,109.54,109.43,109.5,16813.0,96.6779,96.7132,96.6161,96.6779,16813.0
2018-09-20 12:10:00,109.51,109.73,109.51,109.62,8845.0,96.6868,96.881,96.6868,96.7839,8845.0
2018-09-20 12:20:00,109.63,109.63,109.6,109.62,2404.0,96.7927,96.7927,96.7662,96.7839,2404.0
2018-09-20 12:30:00,109.61,109.62,109.55,109.59,7291.0,96.7751,96.7839,96.7221,96.7574,7291.0
2018-09-20 12:40:00,109.57,109.62,109.47,109.6,7317.0,96.7397,96.7839,96.6514,96.7662,7317.0
2018-09-20 12:50:00,109.6,109.6,109.57,109.58,2500.0,96.7662,96.7662,96.7397,96.7486,2500.0
2018-09-20 13:00:00,109.57,109.63,109.57,109.61,6703.0,96.7397,96.7927,96.7397,96.7751,6703.0
2018-09-20 13:10:00,109.6,109.6,109.5,109.53,3846.0,96.7662,96.7662,96.6779,96.7044,3846.0
2018-09-20 13:20:00,109.51,109.53,109.48,109.51,13709.0,96.6868,96.7044,96.6603,96.6868,13709.0
2018-09-20 13:30:00,109.52,109.53,109.49,109.52,10485.0,96.6956,96.7044,96.6691,96.6956,10485.0
2018-09-20 13:40:00,109.51,109.54,109.49,109.53,6789.0,96.6868,96.7132,96.6691,96.7044,6789.0
2018-09-20 13:50:00,109.51,109.53,109.44,109.44,8101.0,96.6868,96.7044,96.625,96.625,8101.0
2018-09-20 14:00:00,109.44,109.49,109.44,109.49,5934.0,96.625,96.6691,96.625,96.6691,5934.0
2018-09-20 14:10:00,109.49,109.52,109.45,109.52,27074.0,96.6691,96.6956,96.6338,96.6956,27074.0
2018-09-20 14:20:00,109.52,109.55,109.5,109.51,7019.0,96.6956,96.7221,96.6779,96.6868,7019.0
2018-09-20 14:30:00,109.52,109.6,109.51,109.59,8813.0,96.6956,96.7662,96.6868,96.7574,8813.0
2018-09-20 14:40:00,109.58,109.59,109.49,109.58,16369.0,96.7486,96.7574,96.6691,96.7486,16369.0
2018-09-20 14:50:00,109.58,109.61,109.54,109.56,12155.0,96.7486,96.7751,96.7132,96.7309,12155.0
2018-09-20 15:00:00,109.56,109.62,109.54,109.62,30880.0,96.7309,96.7839,96.7132,96.7839,30880.0
2018-09-20 15:10:00,109.63,109.79,109.63,109.79,8819.0,96.7927,96.934,96.7927,96.934,8819.0
2018-09-20 15:20:00,109.79,109.83,109.71,109.73,17261.0,96.934,96.9693,96.8633,96.881,17261.0
2018-09-20 15:30:00,109.73,109.83,109.73,109.76,22469.0,96.881,96.9693,96.881,96.9075,22469.0
2018-09-20 15:40:00,109.76,109.83,109.71,109.75,72172.0,96.9075,96.9693,96.8633,96.8987,72172.0
2018-09-20 15:50:00,109.75,109.82,109.71,109.78,78725.0,96.8987,96.9605,96.8633,96.9251,78725.0
2018-09-21 09:30:00,110.32,110.74,110.16,110.71,353238.0,97.4019,97.7727,97.2606,97.7462,353238.0
2018-09-21 09:40:00,110.7,110.82,110.53,110.66,25891.0,97.7374,97.8434,97.5873,97.7021,25891.0
2018-09-21 09:50:00,110.67,110.82,110.36,110.45,16243.0,97.7109,97.8434,97.4372,97.5167,16243.0
2018-09-21 10:00:00,110.39,110.73,110.24,110.67,22129.0,97.4637,97.7639,97.3313,97.7109,22129.0
2018-09-21 10:10:00,110.7,110.76,110.63,110.76,12623.0,97.7374,97.7904,97.6756,97.7904,12623.0
2018-09-21 10:20:00,110.74,110.74,110.49,110.5,8478.0,97.7727,97.7727,97.552,97.5608,8478.0
2018-09-21 10:30:00,110.5,110.55,110.43,110.47,8424.0,97.5608,97.605,97.499,97.5343,8424.0
2018-09-21 10:40:00,110.5,110.53,110.36,110.41,12733.0,97.5608,97.5873,97.4372,97.4814,12733.0
2018-09-21 10:50:00,110.41,110.55,110.33,110.46,11476.0,97.4814,97.605,97.4107,97.5255,11476.0
2018-09-21 11:00:00,110.46,110.6,110.45,110.58,11247.0,97.5255,97.6491,97.5167,97.6315,11247.0
2018-09-21 11:10:00,110.59,110.63,110.54,110.59,10774.0,97.6403,97.6756,97.5962,97.6403,10774.0
2018-09-21 11:20:00,110.6,110.63,110.57,110.58,8620.0,97.6491,97.6756,97.6226,97.6315,8620.0
2018-09-21 11:30:00,110.61,110.62,110.5,110.58,16737.0,97.658,97.6668,97.5608,97.6315,16737.0
2018-09-21 11:40:00,110.59,110.62,110.53,110.57,14924.0,97.6403,97.6668,97.5873,97.6226,14924.0
2018-09-21 11:50:00,110.59,110.61,110.51,110.61,11111.0,97.6403,97.658,97.5697,97.658,11111.0
2018-09-21 12:00:00,110.59,110.66,110.57,110.64,7613.0,97.6403,97.7021,97.6226,97.6844,7613.0
2018-09-21 12:10:00,110.64,110.7,110.62,110.68,16461.0,97.6844,97.7374,97.6668,97.7198,16461.0
2018-09-21 12:20:00,110.69,110.73,110.62,110.65,10173.0,97.7286,97.7639,97.6668,97.6933,10173.0
2018-09-21 12:30:00,110.67,110.68,110.62,110.66,8932.0,97.7109,97.7198,97.6668,97.7021,8932.0
2018-09-21 12:40:00,110.66,110.74,110.64,110.72,8721.0,97.7021,97.7727,97.6844,97.7551,8721.0
2018-09-21 12:50:00,110.72,110.78,110.72,110.76,7613.0,97.7551,97.808,97.7551,97.7904,7613.0
2018-09-21 13:00:00,110.75,110.78,110.72,110.72,11219.0,97.7816,97.808,97.7551,97.7551,11219.0
2018-09-21 13:10:00,110.72,110.72,110.64,110.69,14261.0,97.7551,97.7551,97.6844,97.7286,14261.0
2018-09-21 13:20:00,110.69,110.75,110.68,110.72,7390.0,97.7286,97.7816,97.7198,97.7551,7390.0
2018-09-21 13:30:00,110.73,110.79,110.73,110.73,9710.0,97.7639,97.8169,97.7639,97.7639,9710.0
2018-09-21 13:40:00,110.74,110.81,110.73,110.8,10732.0,97.7727,97.8345,97.7639,97.8257,10732.0
2018-09-21 13:50:00,110.81,110.81,110.76,110.8,11859.0,97.8345,97.8345,97.7904,97.8257,11859.0
2018-09-21 14:00:00,110.81,110.83,110.77,110.78,10254.0,97.8345,97.8522,97.7992,97.808,10254.0
2018-09-21 14:10:00,110.76,110.78,110.7,110.7,19219.0,97.7904,97.808,97.7374,97.7374,19219.0
2018-09-21 14:20:00,110.72,110.77,110.71,110.77,14581.0,97.7551,97.7992,97.7462,97.7992,14581.0
2018-09-21 14:30:00,110.76,110.77,110.71,110.75,18026.0,97.7904,97.7992,97.7462,97.7816,18026.0
2018-09-21 14:40:00,110.73,110.74,110.7,110.72,12003.0,97.7639,97.7727,97.7374,97.7551,12003.0
2018-09-21 14:50:00,110.72,110.72,110.37,110.55,40732.0,97.7551,97.7551,97.4461,97.605,40732.0
2018-09-21 15:00:00,110.54,110.56,110.51,110.56,21438.0,97.5962,97.6138,97.5697,97.6138,21438.0
2018-09-21 15:10:00,110.57,110.57,110.53,110.53,23582.0,97.6226,97.6226,97.5873,97.5873,23582.0
2018-09-21 15:20:00,110.52,110.54,110.49,110.51,32013.0,97.5785,97.5962,97.552,97.5697,32013.0
2018-09-21 15:30:00,110.52,110.52,110.45,110.45,39856.0,97.5785,97.5785,97.5167,97.5167,39856.0
2018-09-21 15:40:00,110.46,110.46,110.35,110.36,76093.0,97.5255,97.5255,97.4284,97.4372,76093.0
2018-09-21 15:50:00,110.36,110.63,110.36,110.58,267760.0,97.4372,97.6756,97.4372,97.6315,267760.0
2018-09-24 09:30:00,110.3,110.45,108.73,110.04,24358.0,97.3843,97.5167,95.9981,97.1547,24358.0
2018-09-24 09:40:00,109.87,110.18,109.8,110.12,7395.0,97.0046,97.2783,96.9428,97.2253,7395.0
2018-09-24 09:50:00,110.11,110.11,109.86,109.97,19813.0,97.2165,97.2165,96.9958,97.0929,19813.0
2018-09-24 10:00:00,109.94,110.19,109.9,110.19,44789.0,97.0664,97.2871,97.0311,97.2871,44789.0
2018-09-24 10:10:00,110.2,110.38,110.14,110.27,20260.0,97.296,97.4549,97.243,97.3578,20260.0
2018-09-24 10:20:00,110.26,110.26,109.99,110.03,12434.0,97.3489,97.3489,97.1106,97.1459,12434.0
2018-09-24 10:30:00,110.04,110.06,109.85,109.89,13989.0,97.1547,97.1724,96.9869,97.0223,13989.0
2018-09-24 10:40:00,109.87,109.94,109.79,109.81,9619.0,97.0046,97.0664,96.934,96.9516,9619.0
2018-09-24 10:50:00,109.82,109.9,109.78,109.9,11571.0,96.9605,97.0311,96.9251,97.0311,11571.0
2018-09-24 11:00:00,109.88,109.93,109.76,109.76,14540.0,97.0134,97.0576,96.9075,96.9075,14540.0
2018-09-24 11:10:00,109.73,109.82,109.69,109.78,12076.0,96.881,96.9605,96.8457,96.9251,12076.0
2018-09-24 11:20:00,109.78,109.95,109.78,109.89,12956.0,96.9251,97.0752,96.9251,97.0223,12956.0
2018-09-24 11:30:00,109.9,109.95,109.82,109.87,18961.0,97.0311,97.0752,96.9605,97.0046,18961.0
2018-09-24 11:40:00,109.88,109.91,109.85,109.9,12925.0,97.0134,97.0399,96.9869,97.0311,12925.0
2018-09-24 11:50:00,109.9,109.97,109.89,109.96,9505.0,97.0311,97.0929,97.0223,97.0841,9505.0
2018-09-24 12:00:00,109.96,109.97,109.9,109.91,8908.0,97.0841,97.0929,97.0311,97.0399,8908.0
2018-09-24 12:10:00,109.94,109.96,109.88,109.88,4959.0,97.0664,97.0841,97.0134,97.0134,4959.0
2018-09-24 12:20:00,109.88,109.9,109.73,109.75,11296.0,97.0134,97.0311,96.881,96.8987,11296.0
2018-09-24 12:30:00,109.77,109.77,109.7,109.72,5679.0,96.9163,96.9163,96.8545,96.8722,5679.0
2018-09-24 12:40:00,109.72,109.88,109.72,109.84,5069.0,96.8722,97.0134,96.8722,96.9781,5069.0
2018-09-24 12:50:00,109.84,109.86,109.7,109.71,5581.0,96.9781,96.9958,96.8545,96.8633,5581.0
2018-09-24 13:00:00,109.73,109.73,109.66,109.67,9072.0,96.881,96.881,96.8192,96.828,9072.0
2018-09-24 13:10:00,109.65,109.68,109.6,109.68,10051.0,96.8104,96.8369,96.7662,96.8369,10051.0
2018-09-24 13:20:00,109.69,109.87,109.68,109.76,11480.0,96.8457,97.0046,96.8369,96.9075,11480.0
2018-09-24 13:30:00,109.76,109.89,109.76,109.88,21872.0,96.9075,97.0223,96.9075,97.0134,21872.0
2018-09-24 13:40:00,109.89,110.0,109.85,109.96,9013.0,97.0223,97.1194,96.9869,97.0841,9013.0
2018-09-24 13:50:00,109.96,110.0,109.92,109.95,6447.0,97.0841,97.1194,97.0488,97.0752,6447.0
2018-09-24 14:00:00,109.98,110.02,109.92,110.0,8155.0,97.1017,97.137,97.0488,97.1194,8155.0
2018-09-24 14:10:00,110.0,110.09,109.98,109.98,7507.0,97.1194,97.1988,97.1017,97.1017,7507.0
2018-09-24 14:20:00,109.99,109.99,109.83,109.87,11333.0,97.1106,97.1106,96.9693,97.0046,11333.0
2018-09-24 14:30:00,109.88,109.89,109.79,109.82,13517.0,97.0134,97.0223,96.934,96.9605,13517.0
2018-09-24 14:40:00,109.81,109.94,109.77,109.9,41898.0,96.9516,97.0664,96.9163,97.0311,41898.0
2018-09-24 14:50:00,109.92,109.95,109.81,109.86,50364.0,97.0488,97.0752,96.9516,96.9958,50364.0
2018-09-24 15:00:00,109.85,109.92,109.83,109.92,17249.0,96.9869,97.0488,96.9693,97.0488,17249.0
2018-09-24 15:10:00,109.92,109.93,109.86,109.91,14423.0,97.0488,97.0576,96.9958,97.0399,14423.0
2018-09-24 15:20:00,109.93,109.96,109.9,109.93,11151.0,97.0576,97.0841,97.0311,97.0576,11151.0
2018-09-24 15:30:00,109.93,109.93,109.85,109.9,20745.0,97.0576,97.0576,96.9869,97.0311,20745.0
2018-09-24 15:40:00,109.89,109.92,109.82,109.83,43008.0,97.0223,97.0488,96.9605,96.9693,43008.0
2018-09-24 15:50:00,109.83,109.97,109.77,109.93,96657.0,96.9693,97.0929,96.9163,97.0576,96657.0
2018-09-25 09:30:00,110.0,110.58,108.4,110.49,27606.0,97.1194,97.6315,95.7067,97.552,27606.0
2018-09-25 09:40:00,110.5,110.52,110.0,110.11,24524.0,97.5608,97.5785,97.1194,97.2165,24524.0
2018-09-25 09:50:00,110.09,110.26,110.08,110.15,9274.0,97.1988,97.3489,97.19,97.2518,9274.0
2018-09-25 10:00:00,110.19,110.25,109.98,110.01,14282.0,97.2871,97.3401,97.1017,97.1282,14282.0
2018-09-25 10:10:00,109.98,110.08,109.95,110.0,16146.0,97.1017,97.19,97.0752,97.1194,16146.0
2018-09-25 10:20:00,110.0,110.0,109.89,109.9,8502.0,97.1194,97.1194,97.0223,97.0311,8502.0
2018-09-25 10:30:00,109.92,109.93,109.71,109.75,15732.0,97.0488,97.0576,96.8633,96.8987,15732.0
2018-09-25 10:40:00,109.79,109.85,109.68,109.72,25930.0,96.934,96.9869,96.8369,96.8722,25930.0
2018-09-25 10:50:00,109.73,109.76,109.61,109.61,14538.0,96.881,96.9075,96.7751,96.7751,14538.0
2018-09-25 11:00:00,109.6,109.7,109.58,109.66,14291.0,96.7662,96.8545,96.7486,96.8192,14291.0
2018-09-25 11:10:00,109.66,109.77,109.65,109.74,21382.0,96.8192,96.9163,96.8104,96.8898,21382.0
2018-09-25 11:20:00,109.75,109.93,109.73,109.87,16284.0,96.8987,97.0576,96.881,97.0046,16284.0
2018-09-25 11:30:00,109.88,109.97,109.87,109.9,16407.0,97.0134,97.0929,97.0046,97.0311,16407.0
2018-09-25 11:40:00,109.9,110.03,109.85,110.03,10468.0,97.0311,97.1459,96.9869,97.1459,10468.0
2018-09-25 11:50:00,110.04,110.12,110.03,110.11,9440.0,97.1547,97.2253,97.1459,97.2165,9440.0
2018-09-25 12:00:00,110.11,110.13,110.07,110.13,6185.0,97.2165,97.2342,97.1812,97.2342,6185.0
2018-09-25 12:10:00,110.14,110.16,110.09,110.12,4708.0,97.243,97.2606,97.1988,97.2253,4708.0
2018-09-25 12:20:00,110.11,110.12,110.07,110.07,4179.0,97.2165,97.2253,97.1812,97.1812,4179.0
2018-09-25 12:30:00,110.07,110.08,109.74,109.77,25033.0,97.1812,97.19,96.8898,96.9163,25033.0
2018-09-25 12:40:00,109.77,109.8,109.71,109.71,19648.0,96.9163,96.9428,96.8633,96.8633,19648.0
2018-09-25 12:50:00,109.72,109.72,109.59,109.71,8070.0,96.8722,96.8722,96.7574,96.8633,8070.0
2018-09-25 13:00:00,109.73,109.8,109.71,109.72,7377.0,96.881,96.9428,96.8633,96.8722,7377.0
2018-09-25 13:10:00,109.71,109.71,109.61,109.71,9404.0,96.8633,96.8633,96.7751,96.8633,9404.0
2018-09-25 13:20:00,109.69,109.69,109.59,109.59,18889.0,96.8457,96.8457,96.7574,96.7574,18889.0
2018-09-25 13:30:00,109.58,109.58,109.5,109.55,9998.0,96.7486,96.7486,96.6779,96.7221,9998.0
2018-09-25 13:40:00,109.54,109.54,109.37,109.52,22750.0,96.7132,96.7132,96.5632,96.6956,22750.0
2018-09-25 13:50:00,109.51,109.6,109.49,109.57,16248.0,96.6868,96.7662,96.6691,96.7397,16248.0
2018-09-25 14:00:00,109.56,109.6,109.49,109.58,13674.0,96.7309,96.7662,96.6691,96.7486,13674.0
2018-09-25 14:10:00,109.58,109.6,109.51,109.51,14040.0,96.7486,96.7662,96.6868,96.6868,14040.0
2018-09-25 14:20:00,109.53,109.62,109.52,109.59,9391.0,96.7044,96.7839,96.6956,96.7574,9391.0
2018-09-25 14:30:00,109.59,109.61,109.55,109.58,9894.0,96.7574,96.7751,96.7221,96.7486,9894.0
2018-09-25 14:40:00,109.57,109.58,109.52,109.52,8185.0,96.7397,96.7486,96.6956,96.6956,8185.0
2018-09-25 14:50:00,109.55,109.64,109.54,109.61,9461.0,96.7221,96.8015,96.7132,96.7751,9461.0
2018-09-25 15:00:00,109.62,109.7,109.62,109.65,7660.0,96.7839,96.8545,96.7839,96.8104,7660.0
2018-09-25 15:10:00,109.65,109.65,109.59,109.59,12322.0,96.8104,96.8104,96.7574,96.7574,12322.0
2018-09-25 15:20:00,109.6,109.74,109.6,109.72,11903.0,96.7662,96.8898,96.7662,96.8722,11903.0
2018-09-25 15:30:00,109.73,109.83,109.73,109.76,22228.0,96.881,96.9693,96.881,96.9075,22228.0
2018-09-25 15:40:00,109.77,109.86,109.76,109.82,34236.0,96.9163,96.9958,96.9075,96.9605,34236.0
2018-09-25 15:50:00,109.81,109.83,109.7,109.81,86864.0,96.9516,96.9693,96.8545,96.9516,86864.0
2018-09-26 09:30:00,110.02,110.36,109.48,109.99,19109.0,97.137,97.4372,96.6603,97.1106,19109.0
2018-09-26 09:40:00,110.0,110.24,109.9,110.01,17054.0,97.1194,97.3313,97.0311,97.1282,17054.0
2018-09-26 09:50:00,110.02,110.08,109.78,109.84,19144.0,97.137,97.19,96.9251,96.9781,19144.0
2018-09-26 10:00:00,109.83,109.95,109.8,109.84,9293.0,96.9693,97.0752,96.9428,96.9781,9293.0
2018-09-26 10:10:00,109.79,109.86,109.66,109.66,6268.0,96.934,96.9958,96.8192,96.8192,6268.0
2018-09-26 10:20:00,109.68,109.86,109.67,109.86,3040.0,96.8369,96.9958,96.828,96.9958,3040.0
2018-09-26 10:30:00,109.86,110.02,109.82,110.02,8261.0,96.9958,97.137,96.9605,97.137,8261.0
2018-09-26 10:40:00,110.03,110.23,110.03,110.22,17550.0,97.1459,97.3225,97.1459,97.3136,17550.0
2018-09-26 10:50:00,110.2,110.22,110.09,110.18,6462.0,97.296,97.3136,97.1988,97.2783,6462.0
2018-09-26 11:00:00,110.21,110.38,110.18,110.37,9035.0,97.3048,97.4549,97.2783,97.4461,9035.0
2018-09-26 11:10:00,110.39,110.39,110.28,110.36,9257.0,97.4637,97.4637,97.3666,97.4372,9257.0
2018-09-26 11:20:00,110.34,110.38,110.25,110.37,8544.0,97.4196,97.4549,97.3401,97.4461,8544.0
2018-09-26 11:30:00,110.38,110.38,110.25,110.36,10734.0,97.4549,97.4549,97.3401,97.4372,10734.0
2018-09-26 11:40:00,110.34,110.5,110.33,110.47,7124.0,97.4196,97.5608,97.4107,97.5343,7124.0
2018-09-26 11:50:00,110.45,110.45,110.29,110.31,7554.0,97.5167,97.5167,97.3754,97.3931,7554.0
2018-09-26 12:00:00,110.32,110.39,110.27,110.32,6921.0,97.4019,97.4637,97.3578,97.4019,6921.0
2018-09-26 12:10:00,110.31,110.33,110.27,110.27,3850.0,97.3931,97.4107,97.3578,97.3578,3850.0
2018-09-26 12:20:00,110.28,110.3,110.26,110.3,3619.0,97.3666,97.3843,97.3489,97.3843,3619.0
2018-09-26 12:30:00,110.3,110.34,110.26,110.28,7636.0,97.3843,97.4196,97.3489,97.3666,7636.0
2018-09-26 12:40:00,110.27,110.29,110.25,110.27,6435.0,97.3578,97.3754,97.3401,97.3578,6435.0
2018-09-26 12:50:00,110.28,110.29,110.24,110.26,2708.0,97.3666,97.3754,97.3313,97.3489,2708.0
2018-09-26 13:00:00,110.27,110.28,110.22,110.23,6380.0,97.3578,97.3666,97.3136,97.3225,6380.0
2018-09-26 13:10:00,110.23,110.25,110.21,110.25,6279.0,97.3225,97.3401,97.3048,97.3401,6279.0
2018-09-26 13:20:00,110.25,110.28,110.23,110.25,11467.0,97.3401,97.3666,97.3225,97.3401,11467.0
2018-09-26 13:30:00,110.24,110.24,110.17,110.17,4850.0,97.3313,97.3313,97.2695,97.2695,4850.0
2018-09-26 13:40:00,110.17,110.18,110.13,110.13,2500.0,97.2695,97.2783,97.2342,97.2342,2500.0
2018-09-26 13:50:00,110.12,110.15,110.07,110.15,4144.0,97.2253,97.2518,97.1812,97.2518,4144.0
2018-09-26 14:00:00,110.2,110.4,110.19,110.28,12352.0,97.296,97.4725,97.2871,97.3666,12352.0
2018-09-26 14:10:00,110.3,110.46,110.25,110.44,16473.0,97.3843,97.5255,97.3401,97.5079,16473.0
2018-09-26 14:20:00,110.44,110.44,110.33,110.38,6385.0,97.5079,97.5079,97.4107,97.4549,6385.0
2018-09-26 14:30:00,110.37,110.43,110.29,110.34,15039.0,97.4461,97.499,97.3754,97.4196,15039.0
2018-09-26 14:40:00,110.35,110.35,110.08,110.13,11574.0,97.4284,97.4284,97.19,97.2342,11574.0
2018-09-26 14:50:00,110.14,110.17,110.09,110.12,9583.0,97.243,97.2695,97.1988,97.2253,9583.0
2018-09-26 15:00:00,110.13,110.13,109.99,110.04,12727.0,97.2342,97.2342,97.1106,97.1547,12727.0
2018-09-26 15:10:00,110.04,110.18,110.02,110.18,23814.0,97.1547,97.2783,97.137,97.2783,23814.0
2018-09-26 15:20:00,110.19,110.29,110.14,110.18,14060.0,97.2871,97.3754,97.243,97.2783,14060.0
2018-09-26 15:30:00,110.17,110.18,109.93,109.96,17321.0,97.2695,97.2783,97.0576,97.0841,17321.0
2018-09-26 15:40:00,109.95,109.96,109.38,109.48,45776.0,97.0752,97.0841,96.572,96.6603,45776.0
2018-09-26 15:50:00,109.47,109.57,109.39,109.53,109751.0,96.6514,96.7397,96.5808,96.7044,109751.0
2018-09-27 09:30:00,109.53,109.84,109.35,109.41,55373.0,96.7044,96.9781,96.5455,96.5985,55373.0
2018-09-27 09:40:00,109.38,109.55,109.38,109.4,16358.0,96.572,96.7221,96.572,96.5896,16358.0
2018-09-27 09:50:00,109.36,109.36,109.14,109.17,14391.0,96.5543,96.5543,96.3601,96.3866,14391.0
2018-09-27 10:00:00,109.19,109.39,109.05,109.16,10705.0,96.4042,96.5808,96.2806,96.3777,10705.0
2018-09-27 10:10:00,109.15,109.15,108.88,108.93,14596.0,96.3689,96.3689,96.1305,96.1747,14596.0
2018-09-27 10:20:00,108.94,108.95,108.7,108.74,12506.0,96.1835,96.1923,95.9716,96.0069,12506.0
2018-09-27 10:30:00,108.74,108.77,108.68,108.72,9110.0,96.0069,96.0334,95.954,95.9893,9110.0
2018-09-27 10:40:00,108.73,108.73,108.46,108.63,27754.0,95.9981,95.9981,95.7597,95.9098,27754.0
2018-09-27 10:50:00,108.68,108.74,108.62,108.73,12797.0,95.954,96.0069,95.901,95.9981,12797.0
2018-09-27 11:00:00,108.75,108.81,108.65,108.69,22062.0,96.0158,96.0687,95.9275,95.9628,22062.0
2018-09-27 11:10:00,108.69,108.69,108.59,108.61,13937.0,95.9628,95.9628,95.8745,95.8921,13937.0
2018-09-27 11:20:00,108.63,108.79,108.62,108.75,18948.0,95.9098,96.0511,95.901,96.0158,18948.0
2018-09-27 11:30:00,108.73,108.76,108.69,108.71,16720.0,95.9981,96.0246,95.9628,95.9804,16720.0
2018-09-27 11:40:00,108.72,108.74,108.69,108.69,8566.0,95.9893,96.0069,95.9628,95.9628,8566.0
2018-09-27 11:50:00,108.68,108.76,108.64,108.7,13572.0,95.954,96.0246,95.9186,95.9716,13572.0
2018-09-27 12:00:00,108.72,108.75,108.68,108.69,19289.0,95.9893,96.0158,95.954,95.9628,19289.0
2018-09-27 12:10:00,108.68,108.68,108.51,108.57,17202.0,95.954,95.954,95.8039,95.8568,17202.0
2018-09-27 12:20:00,108.58,108.58,108.51,108.55,14720.0,95.8657,95.8657,95.8039,95.8392,14720.0
2018-09-27 12:30:00,108.55,108.56,108.48,108.48,18975.0,95.8392,95.848,95.7774,95.7774,18975.0
2018-09-27 12:40:00,108.48,108.49,108.33,108.35,21957.0,95.7774,95.7862,95.6449,95.6626,21957.0
2018-09-27 12:50:00,108.35,108.38,108.2,108.21,16775.0,95.6626,95.6891,95.5302,95.539,16775.0
2018-09-27 13:00:00,108.21,108.24,108.17,108.23,16305.0,95.539,95.5655,95.5037,95.5566,16305.0
2018-09-27 13:10:00,108.22,108.48,108.22,108.4,71302.0,95.5478,95.7774,95.5478,95.7067,71302.0
2018-09-27 13:20:00,108.41,108.55,108.27,108.52,97646.0,95.7156,95.8392,95.592,95.8127,97646.0
2018-09-27 13:30:00,108.53,108.66,108.45,108.48,33090.0,95.8215,95.9363,95.7509,95.7774,33090.0
2018-09-27 13:40:00,108.49,108.8,108.49,108.8,42451.0,95.7862,96.0599,95.7862,96.0599,42451.0
2018-09-27 13:50:00,108.81,108.91,108.8,108.9,26131.0,96.0687,96.157,96.0599,96.1482,26131.0
2018-09-27 14:00:00,108.89,109.01,108.85,108.99,31034.0,96.1394,96.2453,96.104,96.2277,31034.0
2018-09-27 14:10:00,108.99,109.01,108.96,108.98,20394.0,96.2277,96.2453,96.2012,96.2188,20394.0
2018-09-27 14:20:00,108.99,109.04,108.85,108.9,29012.0,96.2277,96.2718,96.104,96.1482,29012.0
2018-09-27 14:30:00,108.9,108.91,108.82,108.85,24207.0,96.1482,96.157,96.0776,96.104,24207.0
2018-09-27 14:40:00,108.85,108.93,108.85,108.93,23921.0,96.104,96.1747,96.104,96.1747,23921.0
2018-09-27 14:50:00,108.93,108.97,108.87,108.95,32321.0,96.1747,96.21,96.1217,96.1923,32321.0
2018-09-27 15:00:00,108.96,109.07,108.95,109.0,29207.0,96.2012,96.2983,96.1923,96.2365,29207.0
2018-09-27 15:10:00,108.99,109.01,108.86,109.0,17406.0,96.2277,96.2453,96.1129,96.2365,17406.0
2018-09-27 15:20:00,109.0,109.01,108.95,109.01,40755.0,96.2365,96.2453,96.1923,96.2453,40755.0
2018-09-27 15:30:00,109.02,109.02,108.85,108.85,52969.0,96.2541,96.2541,96.104,96.104,52969.0
2018-09-27 15:40:00,108.85,108.93,108.82,108.88,67231.0,96.104,96.1747,96.0776,96.1305,67231.0
2018-09-27 15:50:00,108.87,108.87,108.73,108.77,119102.0,96.1217,96.1217,95.9981,96.0334,119102.0
2018-09-28 09:30:00,108.45,108.91,108.42,108.79,24620.0,95.7509,96.157,95.7244,96.0511,24620.0
2018-09-28 09:40:00,108.83,108.97,108.7,108.82,17288.0,96.0864,96.21,95.9716,96.0776,17288.0
2018-09-28 09:50:00,108.79,109.36,108.78,109.21,25200.0,96.0511,96.5543,96.0422,96.4219,25200.0
2018-09-28 10:00:00,109.12,109.19,109.03,109.15,16326.0,96.3424,96.4042,96.263,96.3689,16326.0
2018-09-28 10:10:00,109.15,109.22,109.12,109.15,13344.0,96.3689,96.4307,96.3424,96.3689,13344.0
2018-09-28 10:20:00,109.15,109.23,109.06,109.21,14288.0,96.3689,96.4395,96.2895,96.4219,14288.0
2018-09-28 10:30:00,109.21,109.33,109.21,109.33,13609.0,96.4219,96.5278,96.4219,96.5278,13609.0
2018-09-28 10:40:00,109.33,109.33,109.12,109.17,20196.0,96.5278,96.5278,96.3424,96.3866,20196.0
2018-09-28 10:50:00,109.17,109.29,109.15,109.2,14094.0,96.3866,96.4925,96.3689,96.4131,14094.0
2018-09-28 11:00:00,109.2,109.32,109.19,109.24,43342.0,96.4131,96.519,96.4042,96.4484,43342.0
2018-09-28 11:10:00,109.27,109.33,109.17,109.25,32976.0,96.4749,96.5278,96.3866,96.4572,32976.0
2018-09-28 11:20:00,109.25,109.44,109.21,109.39,25157.0,96.4572,96.625,96.4219,96.5808,25157.0
2018-09-28 11:30:00,109.42,109.42,109.24,109.26,13708.0,96.6073,96.6073,96.4484,96.466,13708.0
2018-09-28 11:40:00,109.27,109.35,109.24,109.34,17708.0,96.4749,96.5455,96.4484,96.5367,17708.0
2018-09-28 11:50:00,109.34,109.39,109.29,109.33,16512.0,96.5367,96.5808,96.4925,96.5278,16512.0
2018-09-28 12:00:00,109.31,109.37,109.22,109.24,13543.0,96.5102,96.5632,96.4307,96.4484,13543.0
2018-09-28 12:10:00,109.24,109.33,109.24,109.31,13771.0,96.4484,96.5278,96.4484,96.5102,13771.0
2018-09-28 12:20:00,109.32,109.4,109.31,109.37,22713.0,96.519,96.5896,96.5102,96.5632,22713.0
2018-09-28 12:30:00,109.37,109.47,109.36,109.41,11993.0,96.5632,96.6514,96.5543,96.5985,11993.0
2018-09-28 12:40:00,109.38,109.42,109.25,109.27,16598.0,96.572,96.6073,96.4572,96.4749,16598.0
2018-09-28 12:50:00,109.29,109.4,109.27,109.37,11182.0,96.4925,96.5896,96.4749,96.5632,11182.0
2018-09-28 13:00:00,109.37,109.37,109.3,109.36,22077.0,96.5632,96.5632,96.5014,96.5543,22077.0
2018-09-28 13:10:00,109.36,109.43,109.36,109.4,26975.0,96.5543,96.6161,96.5543,96.5896,26975.0
2018-09-28 13:20:00,109.4,109.46,109.39,109.46,7079.0,96.5896,96.6426,96.5808,96.6426,7079.0
2018-09-28 13:30:00,109.47,109.61,109.47,109.59,31840.0,96.6514,96.7751,96.6514,96.7574,31840.0
2018-09-28 13:40:00,109.58,109.58,109.44,109.45,12221.0,96.7486,96.7486,96.625,96.6338,12221.0
2018-09-28 13:50:00,109.44,109.49,109.26,109.32,14346.0,96.625,96.6691,96.466,96.519,14346.0
2018-09-28 14:00:00,109.31,109.35,109.08,109.12,12018.0,96.5102,96.5455,96.3071,96.3424,12018.0
2018-09-28 14:10:00,109.12,109.12,108.99,109.05,13882.0,96.3424,96.3424,96.2277,96.2806,13882.0
2018-09-28 14:20:00,109.06,109.19,109.05,109.17,18049.0,96.2895,96.4042,96.2806,96.3866,18049.0
2018-09-28 14:30:00,109.18,109.27,109.12,109.26,14822.0,96.3954,96.4749,96.3424,96.466,14822.0
2018-09-28 14:40:00,109.24,109.28,109.1,109.1,15735.0,96.4484,96.4837,96.3248,96.3248,15735.0
2018-09-28 14:50:00,109.1,109.29,109.1,109.24,20796.0,96.3248,96.4925,96.3248,96.4484,20796.0
2018-09-28 15:00:00,109.23,109.23,109.1,109.16,25319.0,96.4395,96.4395,96.3248,96.3777,25319.0
2018-09-28 15:10:00,109.16,109.21,109.13,109.15,21477.0,96.3777,96.4219,96.3513,96.3689,21477.0
2018-09-28 15:20:00,109.15,109.24,109.12,109.12,26988.0,96.3689,96.4484,96.3424,96.3424,26988.0
2018-09-28 15:30:00,109.13,109.13,109.03,109.08,37084.0,96.3513,96.3513,96.263,96.3071,37084.0
2018-09-28 15:40:00,109.07,109.14,109.0,109.0,47700.0,96.2983,96.3601,96.2365,96.2365,47700.0
2018-09-28 15:50:00,109.0,109.1,108.97,109.06,123185.0,96.2365,96.3248,96.21,96.2895,123185.0
2018-10-01 09:30:00,109.41,109.58,109.11,109.25,20750.0,96.5985,96.7486,96.3336,96.4572,20750.0
2018-10-01 09:40:00,109.3,109.36,108.92,108.95,28188.0,96.5014,96.5543,96.1658,96.1923,28188.0
2018-10-01 09:50:00,108.93,108.96,108.71,108.76,15791.0,96.1747,96.2012,95.9804,96.0246,15791.0
2018-10-01 10:00:00,108.76,108.76,108.54,108.55,29860.0,96.0246,96.0246,95.8303,95.8392,29860.0
2018-10-01 10:10:00,108.52,108.63,108.33,108.33,20814.0,95.8127,95.9098,95.6449,95.6449,20814.0
2018-10-01 10:20:00,108.35,108.49,108.24,108.49,23467.0,95.6626,95.7862,95.5655,95.7862,23467.0
2018-10-01 10:30:00,108.5,108.52,108.38,108.39,19442.0,95.795,95.8127,95.6891,95.6979,19442.0
2018-10-01 10:40:00,108.38,108.42,108.22,108.24,28797.0,95.6891,95.7244,95.5478,95.5655,28797.0
2018-10-01 10:50:00,108.24,108.46,108.2,108.38,56191.0,95.5655,95.7597,95.5302,95.6891,56191.0
2018-10-01 11:00:00,108.38,108.38,108.16,108.31,22558.0,95.6891,95.6891,95.4948,95.6273,22558.0
2018-10-01 11:10:00,108.31,108.32,108.2,108.29,19230.0,95.6273,95.6361,95.5302,95.6096,19230.0
2018-10-01 11:20:00,108.32,108.4,108.14,108.16,33073.0,95.6361,95.7067,95.4772,95.4948,33073.0
2018-10-01 11:30:00,108.18,108.29,108.15,108.2,15677.0,95.5125,95.6096,95.486,95.5302,15677.0
2018-10-01 11:40:00,108.2,108.2,108.04,108.09,17486.0,95.5302,95.5302,95.3889,95.433,17486.0
2018-10-01 11:50:00,108.08,108.09,107.99,108.01,18721.0,95.4242,95.433,95.3447,95.3624,18721.0
2018-10-01 12:00:00,108.02,108.05,107.99,108.0,12121.0,95.3712,95.3977,95.3447,95.3536,12121.0
2018-10-01 12:10:00,107.99,107.99,107.84,107.86,8807.0,95.3447,95.3447,95.2123,95.23,8807.0
2018-10-01 12:20:00,107.86,107.86,107.58,107.64,32923.0,95.23,95.23,94.9828,95.0357,32923.0
2018-10-01 12:30:00,107.63,107.78,107.58,107.66,19378.0,95.0269,95.1593,94.9828,95.0534,19378.0
2018-10-01 12:40:00,107.65,107.68,107.5,107.52,19707.0,95.0446,95.071,94.9121,94.9298,19707.0
2018-10-01 12:50:00,107.52,107.56,107.46,107.54,19922.0,94.9298,94.9651,94.8768,94.9474,19922.0
2018-10-01 13:00:00,107.53,107.54,107.43,107.43,13795.0,94.9386,94.9474,94.8503,94.8503,13795.0
2018-10-01 13:10:00,107.43,107.6,107.37,107.6,8308.0,94.8503,95.0004,94.7973,95.0004,8308.0
2018-10-01 13:20:00,107.6,107.77,107.6,107.74,12689.0,95.0004,95.1505,95.0004,95.124,12689.0
2018-10-01 13:30:00,107.73,107.73,107.56,107.59,16305.0,95.1152,95.1152,94.9651,94.9916,16305.0
2018-10-01 13:40:00,107.6,107.74,107.58,107.71,7260.0,95.0004,95.124,94.9828,95.0975,7260.0
2018-10-01 13:50:00,107.72,107.79,107.65,107.69,5574.0,95.1064,95.1682,95.0446,95.0799,5574.0
2018-10-01 14:00:00,107.69,107.71,107.62,107.67,7553.0,95.0799,95.0975,95.0181,95.0622,7553.0
2018-10-01 14:10:00,107.66,107.68,107.53,107.54,16202.0,95.0534,95.071,94.9386,94.9474,16202.0
2018-10-01 14:20:00,107.5,107.56,107.45,107.48,19224.0,94.9121,94.9651,94.868,94.8945,19224.0
2018-10-01 14:30:00,107.48,107.5,107.42,107.48,15670.0,94.8945,94.9121,94.8415,94.8945,15670.0
2018-10-01 14:40:00,107.49,107.49,107.43,107.48,14665.0,94.9033,94.9033,94.8503,94.8945,14665.0
2018-10-01 14:50:00,107.47,107.53,107.4,107.53,16802.0,94.8856,94.9386,94.8238,94.9386,16802.0
2018-10-01 15:00:00,107.54,107.56,107.44,107.47,16725.0,94.9474,94.9651,94.8591,94.8856,16725.0
2018-10-01 15:10:00,107.46,107.47,107.23,107.25,17489.0,94.8768,94.8856,94.6737,94.6914,17489.0
2018-10-01 15:20:00,107.24,107.24,106.85,106.9,47625.0,94.6826,94.6826,94.3382,94.3824,47625.0
2018-10-01 15:30:00,106.89,107.01,106.87,106.97,37472.0,94.3736,94.4795,94.3559,94.4442,37472.0
2018-10-01 15:40:00,106.97,107.12,106.96,107.11,59062.0,94.4442,94.5766,94.4354,94.5678,59062.0
2018-10-01 15:50:00,107.11,107.27,107.09,107.19,139324.0,94.5678,94.7091,94.5501,94.6384,139324.0
2018-10-02 09:30:00,106.93,106.95,106.55,106.61,14297.0,94.4089,94.4265,94.0734,94.1263,14297.0
2018-10-02 09:40:00,106.56,106.78,106.39,106.65,26834.0,94.0822,94.2764,93.9321,94.1617,26834.0
2018-10-02 09:50:00,106.67,106.67,106.3,106.44,14942.0,94.1793,94.1793,93.8526,93.9762,14942.0
2018-10-02 10:00:00,106.48,106.58,106.44,106.53,14066.0,94.0116,94.0999,93.9762,94.0557,14066.0
2018-10-02 10:10:00,106.56,106.59,106.51,106.59,11709.0,94.0822,94.1087,94.038,94.1087,11709.0
2018-10-02 10:20:00,106.6,106.61,106.3,106.3,21682.0,94.1175,94.1263,93.8526,93.8526,21682.0
2018-10-02 10:30:00,106.31,106.37,106.18,106.3,13083.0,93.8615,93.9144,93.7467,93.8526,13083.0
2018-10-02 10:40:00,106.32,106.46,106.31,106.45,23622.0,93.8703,93.9939,93.8615,93.9851,23622.0
2018-10-02 10:50:00,106.47,106.54,106.33,106.37,19274.0,94.0027,94.0645,93.8791,93.9144,19274.0
2018-10-02 11:00:00,106.38,106.59,106.35,106.58,7415.0,93.9233,94.1087,93.8968,94.0999,7415.0
2018-10-02 11:10:00,106.61,106.73,106.59,106.71,4930.0,94.1263,94.2323,94.1087,94.2146,4930.0
2018-10-02 11:20:00,106.72,106.82,106.67,106.68,9362.0,94.2235,94.3117,94.1793,94.1881,9362.0
2018-10-02 11:30:00,106.68,106.9,106.68,106.85,11022.0,94.1881,94.3824,94.1881,94.3382,11022.0
2018-10-02 11:40:00,106.85,107.09,106.85,107.04,10651.0,94.3382,94.5501,94.3382,94.506,10651.0
2018-10-02 11:50:00,107.03,107.12,107.03,107.12,5508.0,94.4972,94.5766,94.4972,94.5766,5508.0
2018-10-02 12:00:00,107.14,107.21,107.14,107.2,6421.0,94.5943,94.6561,94.5943,94.6473,6421.0
2018-10-02 12:10:00,107.19,107.19,107.09,107.1,7587.0,94.6384,94.6384,94.5501,94.559,7587.0
2018-10-02 12:20:00,107.08,107.11,107.07,107.09,3858.0,94.5413,94.5678,94.5325,94.5501,3858.0
2018-10-02 12:30:00,107.11,107.19,107.1,107.17,7136.0,94.5678,94.6384,94.559,94.6208,7136.0
2018-10-02 12:40:00,107.16,107.18,107.08,107.08,5372.0,94.6119,94.6296,94.5413,94.5413,5372.0
2018-10-02 12:50:00,107.06,107.06,106.97,107.03,3809.0,94.5236,94.5236,94.4442,94.4972,3809.0
2018-10-02 13:00:00,107.03,107.16,107.03,107.11,4377.0,94.4972,94.6119,94.4972,94.5678,4377.0
2018-10-02 13:10:00,107.11,107.28,107.09,107.28,8324.0,94.5678,94.7179,94.5501,94.7179,8324.0
2018-10-02 13:20:00,107.27,107.33,107.25,107.33,22961.0,94.7091,94.762,94.6914,94.762,22961.0
2018-10-02 13:30:00,107.34,107.52,107.33,107.51,25617.0,94.7709,94.9298,94.762,94.921,25617.0
2018-10-02 13:40:00,107.51,107.54,107.49,107.53,5093.0,94.921,94.9474,94.9033,94.9386,5093.0
2018-10-02 13:50:00,107.54,107.58,107.42,107.48,13225.0,94.9474,94.9828,94.8415,94.8945,13225.0
2018-10-02 14:00:00,107.48,107.53,107.44,107.49,35992.0,94.8945,94.9386,94.8591,94.9033,35992.0
2018-10-02 14:10:00,107.47,107.56,107.37,107.56,19087.0,94.8856,94.9651,94.7973,94.9651,19087.0
2018-10-02 14:20:00,107.6,107.68,107.52,107.53,12951.0,95.0004,95.071,94.9298,94.9386,12951.0
2018-10-02 14:30:00,107.53,107.54,107.45,107.46,10156.0,94.9386,94.9474,94.868,94.8768,10156.0
2018-10-02 14:40:00,107.47,107.61,107.47,107.6,10757.0,94.8856,95.0092,94.8856,95.0004,10757.0
2018-10-02 14:50:00,107.59,107.61,107.52,107.55,48280.0,94.9916,95.0092,94.9298,94.9563,48280.0
2018-10-02 15:00:00,107.56,107.56,107.4,107.47,27672.0,94.9651,94.9651,94.8238,94.8856,27672.0
2018-10-02 15:10:00,107.47,107.52,107.41,107.41,24254.0,94.8856,94.9298,94.8327,94.8327,24254.0
2018-10-02 15:20:00,107.41,107.52,107.41,107.44,26245.0,94.8327,94.9298,94.8327,94.8591,26245.0
2018-10-02 15:30:00,107.45,107.51,107.44,107.47,48704.0,94.868,94.921,94.8591,94.8856,48704.0
2018-10-02 15:40:00,107.48,107.57,107.47,107.56,55675.0,94.8945,94.9739,94.8856,94.9651,55675.0
2018-10-02 15:50:00,107.56,107.64,107.5,107.54,144729.0,94.9651,95.0357,94.9121,94.9474,144729.0
2018-10-03 09:30:00,108.04,108.09,107.51,107.51,12484.0,95.3889,95.433,94.921,94.921,12484.0
2018-10-03 09:40:00,107.63,107.85,107.59,107.74,4971.0,95.0269,95.2211,94.9916,95.124,4971.0
2018-10-03 09:50:00,107.79,107.94,107.64,107.68,11781.0,95.1682,95.3006,95.0357,95.071,11781.0
2018-10-03 10:00:00,107.67,107.84,107.67,107.71,11436.0,95.0622,95.2123,95.0622,95.0975,11436.0
2018-10-03 10:10:00,107.64,108.0,107.58,107.82,83033.0,95.0357,95.3536,94.9828,95.1947,83033.0
2018-10-03 10:20:00,107.87,108.04,107.84,107.99,9085.0,95.2388,95.3889,95.2123,95.3447,9085.0
2018-10-03 10:30:00,107.99,108.01,107.64,107.72,30428.0,95.3447,95.3624,95.0357,95.1064,30428.0
2018-10-03 10:40:00,107.69,107.8,107.48,107.7,52988.0,95.0799,95.177,94.8945,95.0887,52988.0
2018-10-03 10:50:00,107.72,107.74,107.34,107.34,15650.0,95.1064,95.124,94.7709,94.7709,15650.0
2018-10-03 11:00:00,107.38,107.71,107.29,107.71,112397.0,94.8062,95.0975,94.7267,95.0975,112397.0
2018-10-03 11:10:00,107.71,107.82,107.63,107.8,11523.0,95.0975,95.1947,95.0269,95.177,11523.0
2018-10-03 11:20:00,107.81,107.91,107.8,107.87,8352.0,95.1858,95.2741,95.177,95.2388,8352.0
2018-10-03 11:30:00,107.88,107.88,107.76,107.8,10436.0,95.2476,95.2476,95.1417,95.177,10436.0
2018-10-03 11:40:00,107.81,107.87,107.8,107.85,16065.0,95.1858,95.2388,95.177,95.2211,16065.0
2018-10-03 11:50:00,107.84,107.86,107.73,107.83,12926.0,95.2123,95.23,95.1152,95.2035,12926.0
2018-10-03 12:00:00,107.83,107.83,107.76,107.79,7344.0,95.2035,95.2035,95.1417,95.1682,7344.0
2018-10-03 12:10:00,107.8,107.83,107.78,107.82,10933.0,95.177,95.2035,95.1593,95.1947,10933.0
2018-10-03 12:20:00,107.84,107.88,107.73,107.76,8941.0,95.2123,95.2476,95.1152,95.1417,8941.0
2018-10-03 12:30:00,107.75,107.75,107.64,107.67,10207.0,95.1328,95.1328,95.0357,95.0622,10207.0
2018-10-03 12:40:00,107.67,107.69,107.64,107.67,5194.0,95.0622,95.0799,95.0357,95.0622,5194.0
2018-10-03 12:50:00,107.66,107.66,107.54,107.66,9033.0,95.0534,95.0534,94.9474,95.0534,9033.0
2018-10-03 13:00:00,107.66,107.78,107.64,107.77,10998.0,95.0534,95.1593,95.0357,95.1505,10998.0
2018-10-03 13:10:00,107.77,107.89,107.76,107.89,16129.0,95.1505,95.2565,95.1417,95.2565,16129.0
2018-10-03 13:20:00,107.87,107.89,107.78,107.81,8072.0,95.2388,95.2565,95.1593,95.1858,8072.0
2018-10-03 13:30:00,107.81,107.86,107.76,107.84,15870.0,95.1858,95.23,95.1417,95.2123,15870.0
2018-10-03 13:40:00,107.83,107.94,107.82,107.9,10916.0,95.2035,95.3006,95.1947,95.2653,10916.0
2018-10-03 13:50:00,107.91,108.07,107.89,107.97,16368.0,95.2741,95.4154,95.2565,95.3271,16368.0
2018-10-03 14:00:00,107.97,108.06,107.93,108.01,27431.0,95.3271,95.4066,95.2918,95.3624,27431.0
2018-10-03 14:10:00,108.02,108.13,108.01,108.12,18551.0,95.3712,95.4684,95.3624,95.4595,18551.0
2018-10-03 14:20:00,108.12,108.24,108.12,108.24,20292.0,95.4595,95.5655,95.4595,95.5655,20292.0
2018-10-03 14:30:00,108.23,108.26,108.06,108.15,26111.0,95.5566,95.5831,95.4066,95.486,26111.0
2018-10-03 14:40:00,108.14,108.16,108.05,108.09,25803.0,95.4772,95.4948,95.3977,95.433,25803.0
2018-10-03 14:50:00,108.09,108.12,108.02,108.06,23058.0,95.433,95.4595,95.3712,95.4066,23058.0
2018-10-03 15:00:00,108.06,108.19,108.02,108.19,21651.0,95.4066,95.5213,95.3712,95.5213,21651.0
2018-10-03 15:10:00,108.19,108.25,108.15,108.16,31344.0,95.5213,95.5743,95.486,95.4948,31344.0
2018-10-03 15:20:00,108.16,108.19,107.96,108.07,28301.0,95.4948,95.5213,95.3183,95.4154,28301.0
2018-10-03 15:30:00,108.07,108.17,108.07,108.15,38059.0,95.4154,95.5037,95.4154,95.486,38059.0
2018-10-03 15:40:00,108.15,108.16,108.04,108.04,48102.0,95.486,95.4948,95.3889,95.3889,48102.0
2018-10-03 15:50:00,108.04,108.09,107.97,108.02,132726.0,95.3889,95.433,95.3271,95.3712,132726.0
2018-10-04 09:30:00,107.59,107.75,107.41,107.47,32760.0,94.9916,95.1328,94.8327,94.8856,32760.0
2018-10-04 09:40:00,107.47,107.77,107.44,107.68,46055.0,94.8856,95.1505,94.8591,95.071,46055.0
2018-10-04 09:50:00,107.7,107.76,107.58,107.76,18485.0,95.0887,95.1417,94.9828,95.1417,18485.0
2018-10-04 10:00:00,107.73,107.73,107.53,107.59,77425.0,95.1152,95.1152,94.9386,94.9916,77425.0
2018-10-04 10:10:00,107.59,107.63,107.53,107.54,42499.0,94.9916,95.0269,94.9386,94.9474,42499.0
2018-10-04 10:20:00,107.53,107.55,107.36,107.49,64335.0,94.9386,94.9563,94.7885,94.9033,64335.0
2018-10-04 10:30:00,107.47,107.65,107.47,107.63,24936.0,94.8856,95.0446,94.8856,95.0269,24936.0
2018-10-04 10:40:00,107.63,107.77,107.59,107.75,33657.0,95.0269,95.1505,94.9916,95.1328,33657.0
2018-10-04 10:50:00,107.75,107.95,107.74,107.82,27723.0,95.1328,95.3094,95.124,95.1947,27723.0
2018-10-04 11:00:00,107.78,107.88,107.7,107.7,12527.0,95.1593,95.2476,95.0887,95.0887,12527.0
2018-10-04 11:10:00,107.7,107.81,107.62,107.66,28995.0,95.0887,95.1858,95.0181,95.0534,28995.0
2018-10-04 11:20:00,107.66,107.78,107.6,107.73,14005.0,95.0534,95.1593,95.0004,95.1152,14005.0
2018-10-04 11:30:00,107.75,107.78,107.68,107.71,17501.0,95.1328,95.1593,95.071,95.0975,17501.0
2018-10-04 11:40:00,107.71,107.82,107.7,107.73,14255.0,95.0975,95.1947,95.0887,95.1152,14255.0
2018-10-04 11:50:00,107.72,107.78,107.69,107.71,23715.0,95.1064,95.1593,95.0799,95.0975,23715.0
2018-10-04 12:00:00,107.7,107.81,107.67,107.74,23568.0,95.0887,95.1858,95.0622,95.124,23568.0
2018-10-04 12:10:00,107.73,107.74,107.61,107.66,25564.0,95.1152,95.124,95.0092,95.0534,25564.0
2018-10-04 12:20:00,107.64,107.64,107.5,107.57,26487.0,95.0357,95.0357,94.9121,94.9739,26487.0
2018-10-04 12:30:00,107.57,107.85,107.56,107.78,34365.0,94.9739,95.2211,94.9651,95.1593,34365.0
2018-10-04 12:40:00,107.77,107.77,107.61,107.67,17304.0,95.1505,95.1505,95.0092,95.0622,17304.0
2018-10-04 12:50:00,107.66,107.7,107.32,107.36,10627.0,95.0534,95.0887,94.7532,94.7885,10627.0
2018-10-04 13:00:00,107.32,107.32,107.18,107.29,9935.0,94.7532,94.7532,94.6296,94.7267,9935.0
2018-10-04 13:10:00,107.29,107.3,107.13,107.14,15823.0,94.7267,94.7355,94.5854,94.5943,15823.0
2018-10-04 13:20:00,107.11,107.17,107.0,107.17,9198.0,94.5678,94.6208,94.4707,94.6208,9198.0
2018-10-04 13:30:00,107.13,107.13,106.96,107.09,9348.0,94.5854,94.5854,94.4354,94.5501,9348.0
2018-10-04 13:40:00,107.1,107.17,106.98,106.98,30644.0,94.559,94.6208,94.453,94.453,30644.0
2018-10-04 13:50:00,107.01,107.09,106.82,106.89,45613.0,94.4795,94.5501,94.3117,94.3736,45613.0
2018-10-04 14:00:00,106.91,107.04,106.88,106.93,16512.0,94.3912,94.506,94.3647,94.4089,16512.0
2018-10-04 14:10:00,106.93,106.98,106.87,106.92,10017.0,94.4089,94.453,94.3559,94.4,10017.0
2018-10-04 14:20:00,106.92,106.99,106.84,106.96,12002.0,94.4,94.4618,94.3294,94.4354,12002.0
2018-10-04 14:30:00,106.94,107.14,106.92,107.11,15053.0,94.4177,94.5943,94.4,94.5678,15053.0
2018-10-04 14:40:00,107.13,107.13,106.94,107.02,17719.0,94.5854,94.5854,94.4177,94.4883,17719.0
2018-10-04 14:50:00,107.04,107.32,107.04,107.32,33625.0,94.506,94.7532,94.506,94.7532,33625.0
2018-10-04 15:00:00,107.32,107.52,107.27,107.52,19598.0,94.7532,94.9298,94.7091,94.9298,19598.0
2018-10-04 15:10:00,107.52,107.56,107.43,107.55,19167.0,94.9298,94.9651,94.8503,94.9563,19167.0
2018-10-04 15:20:00,107.55,107.55,107.39,107.4,22165.0,94.9563,94.9563,94.815,94.8238,22165.0
2018-10-04 15:30:00,107.39,107.46,107.26,107.35,38305.0,94.815,94.8768,94.7002,94.7797,38305.0
2018-10-04 15:40:00,107.34,107.83,107.32,107.69,67154.0,94.7709,95.2035,94.7532,95.0799,67154.0
2018-10-04 15:50:00,107.69,107.77,107.59,107.61,113378.0,95.0799,95.1505,94.9916,95.0092,113378.0
2018-10-05 09:30:00,107.43,107.63,107.06,107.54,10735.0,94.8503,95.0269,94.5236,94.9474,10735.0
2018-10-05 09:40:00,107.59,108.17,107.59,107.95,17545.0,94.9916,95.5037,94.9916,95.3094,17545.0
2018-10-05 09:50:00,107.99,108.03,107.73,107.73,32734.0,95.3447,95.3801,95.1152,95.1152,32734.0
2018-10-05 10:00:00,107.78,107.82,107.55,107.56,19262.0,95.1593,95.1947,94.9563,94.9651,19262.0
2018-10-05 10:10:00,107.55,107.55,107.25,107.43,43229.0,94.9563,94.9563,94.6914,94.8503,43229.0
2018-10-05 10:20:00,107.43,107.94,107.43,107.84,13737.0,94.8503,95.3006,94.8503,95.2123,13737.0
2018-10-05 10:30:00,107.78,107.8,107.6,107.63,13298.0,95.1593,95.177,95.0004,95.0269,13298.0
2018-10-05 10:40:00,107.58,107.71,107.45,107.47,21839.0,94.9828,95.0975,94.868,94.8856,21839.0
2018-10-05 10:50:00,107.48,107.58,107.43,107.5,17855.0,94.8945,94.9828,94.8503,94.9121,17855.0
2018-10-05 11:00:00,107.52,107.52,107.41,107.42,16958.0,94.9298,94.9298,94.8327,94.8415,16958.0
2018-10-05 11:10:00,107.41,107.42,107.22,107.33,24081.0,94.8327,94.8415,94.6649,94.762,24081.0
2018-10-05 11:20:00,107.32,107.33,107.18,107.2,21082.0,94.7532,94.762,94.6296,94.6473,21082.0
2018-10-05 11:30:00,107.21,107.32,107.15,107.23,40693.0,94.6561,94.7532,94.6031,94.6737,40693.0
2018-10-05 11:40:00,107.23,107.27,106.96,107.0,53441.0,94.6737,94.7091,94.4354,94.4707,53441.0
2018-10-05 11:50:00,106.98,107.06,106.91,106.96,16691.0,94.453,94.5236,94.3912,94.4354,16691.0
2018-10-05 12:00:00,106.94,107.13,106.91,107.12,21656.0,94.4177,94.5854,94.3912,94.5766,21656.0
2018-10-05 12:10:00,107.1,107.26,106.99,107.23,31847.0,94.559,94.7002,94.4618,94.6737,31847.0
2018-10-05 12:20:00,107.23,107.51,107.23,107.33,35832.0,94.6737,94.921,94.6737,94.762,35832.0
2018-10-05 12:30:00,107.29,107.39,107.21,107.34,24943.0,94.7267,94.815,94.6561,94.7709,24943.0
2018-10-05 12:40:00,107.34,107.5,107.2,107.5,19820.0,94.7709,94.9121,94.6473,94.9121,19820.0
2018-10-05 12:50:00,107.5,107.6,107.4,107.46,20758.0,94.9121,95.0004,94.8238,94.8768,20758.0
2018-10-05 13:00:00,107.44,107.46,107.33,107.34,21090.0,94.8591,94.8768,94.762,94.7709,21090.0
2018-10-05 13:10:00,107.32,107.58,107.32,107.51,25550.0,94.7532,94.9828,94.7532,94.921,25550.0
2018-10-05 13:20:00,107.5,107.5,107.41,107.48,20124.0,94.9121,94.9121,94.8327,94.8945,20124.0
2018-10-05 13:30:00,107.49,107.62,107.41,107.57,18587.0,94.9033,95.0181,94.8327,94.9739,18587.0
2018-10-05 13:40:00,107.56,107.79,107.56,107.7,13433.0,94.9651,95.1682,94.9651,95.0887,13433.0
2018-10-05 13:50:00,107.77,107.9,107.69,107.85,13647.0,95.1505,95.2653,95.0799,95.2211,13647.0
2018-10-05 14:00:00,107.85,107.94,107.81,107.82,14576.0,95.2211,95.3006,95.1858,95.1947,14576.0
2018-10-05 14:10:00,107.82,107.91,107.79,107.9,16217.0,95.1947,95.2741,95.1682,95.2653,16217.0
2018-10-05 14:20:00,107.91,108.16,107.88,108.12,18456.0,95.2741,95.4948,95.2476,95.4595,18456.0
2018-10-05 14:30:00,108.12,108.27,108.12,108.2,12453.0,95.4595,95.592,95.4595,95.5302,12453.0
2018-10-05 14:40:00,108.23,108.31,108.14,108.21,19691.0,95.5566,95.6273,95.4772,95.539,19691.0
2018-10-05 14:50:00,108.19,108.43,108.18,108.36,18008.0,95.5213,95.7332,95.5125,95.6714,18008.0
2018-10-05 15:00:00,108.34,108.54,108.3,108.48,19654.0,95.6538,95.8303,95.6184,95.7774,19654.0
2018-10-05 15:10:00,108.47,108.48,108.37,108.43,23930.0,95.7685,95.7774,95.6803,95.7332,23930.0
2018-10-05 15:20:00,108.43,108.59,108.4,108.49,30893.0,95.7332,95.8745,95.7067,95.7862,30893.0
2018-10-05 15:30:00,108.47,108.47,108.23,108.25,44214.0,95.7685,95.7685,95.5566,95.5743,44214.0
2018-10-05 15:40:00,108.25,108.52,108.23,108.41,61627.0,95.5743,95.8127,95.5566,95.7156,61627.0
2018-10-05 15:50:00,108.37,108.4,108.16,108.2,95654.0,95.6803,95.7067,95.4948,95.5302,95654.0
2018-10-08 09:30:00,107.7,108.1,107.35,108.07,28539.0,95.0887,95.4419,94.7797,95.4154,28539.0
2018-10-08 09:40:00,108.07,108.48,108.04,108.26,14591.0,95.4154,95.7774,95.3889,95.5831,14591.0
2018-10-08 09:50:00,108.23,108.36,108.08,108.08,15585.0,95.5566,95.6714,95.4242,95.4242,15585.0
2018-10-08 10:00:00,108.13,108.15,107.94,108.0,14123.0,95.4684,95.486,95.3006,95.3536,14123.0
2018-10-08 10:10:00,108.03,108.09,107.9,107.93,92939.0,95.3801,95.433,95.2653,95.2918,92939.0
2018-10-08 10:20:00,107.92,108.14,107.92,108.06,10932.0,95.2829,95.4772,95.2829,95.4066,10932.0
2018-10-08 10:30:00,108.06,108.1,107.79,107.83,14968.0,95.4066,95.4419,95.1682,95.2035,14968.0
2018-10-08 10:40:00,107.82,107.85,107.63,107.63,12398.0,95.1947,95.2211,95.0269,95.0269,12398.0
2018-10-08 10:50:00,107.63,107.64,107.54,107.64,14370.0,95.0269,95.0357,94.9474,95.0357,14370.0
2018-10-08 11:00:00,107.63,107.63,107.21,107.21,9173.0,95.0269,95.0269,94.6561,94.6561,9173.0
2018-10-08 11:10:00,107.22,107.28,107.08,107.18,23236.0,94.6649,94.7179,94.5413,94.6296,23236.0
2018-10-08 11:20:00,107.18,107.18,106.84,106.99,68552.0,94.6296,94.6296,94.3294,94.4618,68552.0
2018-10-08 11:30:00,106.96,107.04,106.73,106.79,48619.0,94.4354,94.506,94.2323,94.2853,48619.0
2018-10-08 11:40:00,106.81,106.81,106.46,106.65,46657.0,94.3029,94.3029,93.9939,94.1617,46657.0
2018-10-08 11:50:00,106.61,106.78,106.42,106.61,28030.0,94.1263,94.2764,93.9586,94.1263,28030.0
2018-10-08 12:00:00,106.61,106.64,106.49,106.52,13123.0,94.1263,94.1528,94.0204,94.0469,13123.0
2018-10-08 12:10:00,106.46,106.52,106.32,106.44,35524.0,93.9939,94.0469,93.8703,93.9762,35524.0
2018-10-08 12:20:00,106.45,106.5,106.22,106.43,58844.0,93.9851,94.0292,93.782,93.9674,58844.0
2018-10-08 12:30:00,106.48,106.54,106.35,106.51,14915.0,94.0116,94.0645,93.8968,94.038,14915.0
2018-10-08 12:40:00,106.51,106.6,106.47,106.53,11889.0,94.038,94.1175,94.0027,94.0557,11889.0
2018-10-08 12:50:00,106.5,106.55,106.27,106.27,13355.0,94.0292,94.0734,93.8262,93.8262,13355.0
2018-10-08 13:00:00,106.27,106.6,106.27,106.6,16749.0,93.8262,94.1175,93.8262,94.1175,16749.0
2018-10-08 13:10:00,106.58,106.58,106.3,106.36,11800.0,94.0999,94.0999,93.8526,93.9056,11800.0
2018-10-08 13:20:00,106.36,106.44,106.3,106.37,11603.0,93.9056,93.9762,93.8526,93.9144,11603.0
2018-10-08 13:30:00,106.32,106.55,106.32,106.49,11463.0,93.8703,94.0734,93.8703,94.0204,11463.0
2018-10-08 13:40:00,106.54,106.68,106.54,106.63,11881.0,94.0645,94.1881,94.0645,94.144,11881.0
2018-10-08 13:50:00,106.63,106.7,106.55,106.57,12044.0,94.144,94.2058,94.0734,94.091,12044.0
2018-10-08 14:00:00,106.57,106.86,106.53,106.85,14950.0,94.091,94.3471,94.0557,94.3382,14950.0
2018-10-08 14:10:00,106.85,106.88,106.8,106.81,20843.0,94.3382,94.3647,94.2941,94.3029,20843.0
2018-10-08 14:20:00,106.82,106.95,106.81,106.92,15956.0,94.3117,94.4265,94.3029,94.4,15956.0
2018-10-08 14:30:00,106.93,107.06,106.88,107.03,91026.0,94.4089,94.5236,94.3647,94.4972,91026.0
2018-10-08 14:40:00,107.04,107.32,106.95,107.26,32008.0,94.506,94.7532,94.4265,94.7002,32008.0
2018-10-08 14:50:00,107.25,107.3,107.14,107.15,16490.0,94.6914,94.7355,94.5943,94.6031,16490.0
2018-10-08 15:00:00,107.18,107.29,107.18,107.27,14789.0,94.6296,94.7267,94.6296,94.7091,14789.0
2018-10-08 15:10:00,107.27,107.57,107.27,107.49,19079.0,94.7091,94.9739,94.7091,94.9033,19079.0
2018-10-08 15:20:00,107.49,107.5,107.38,107.38,23835.0,94.9033,94.9121,94.8062,94.8062,23835.0
2018-10-08 15:30:00,107.4,107.49,107.39,107.46,29308.0,94.8238,94.9033,94.815,94.8768,29308.0
2018-10-08 15:40:00,107.46,107.55,107.39,107.44,38024.0,94.8768,94.9563,94.815,94.8591,38024.0
2018-10-08 15:50:00,107.44,107.44,107.28,107.31,108066.0,94.8591,94.8591,94.7179,94.7444,108066.0
2018-10-09 09:30:00,106.85,107.59,106.85,107.59,36245.0,94.3382,94.9916,94.3382,94.9916,36245.0
2018-10-09 09:40:00,107.59,107.71,107.38,107.52,14530.0,94.9916,95.0975,94.8062,94.9298,14530.0
2018-10-09 09:50:00,107.52,107.69,107.43,107.44,14551.0,94.9298,95.0799,94.8503,94.8591,14551.0
2018-10-09 10:00:00,107.51,107.81,107.51,107.75,17594.0,94.921,95.1858,94.921,95.1328,17594.0
2018-10-09 10:10:00,107.75,107.96,107.6,107.86,26091.0,95.1328,95.3183,95.0004,95.23,26091.0
2018-10-09 10:20:00,107.86,108.08,107.85,108.08,21910.0,95.23,95.4242,95.2211,95.4242,21910.0
2018-10-09 10:30:00,108.07,108.15,107.97,108.06,23706.0,95.4154,95.486,95.3271,95.4066,23706.0
2018-10-09 10:40:00,108.06,108.09,107.82,107.94,27361.0,95.4066,95.433,95.1947,95.3006,27361.0
2018-10-09 10:50:00,107.9,107.91,107.74,107.84,18508.0,95.2653,95.2741,95.124,95.2123,18508.0
2018-10-09 11:00:00,107.83,107.84,107.59,107.59,18687.0,95.2035,95.2123,94.9916,94.9916,18687.0
2018-10-09 11:10:00,107.62,107.79,107.56,107.72,19337.0,95.0181,95.1682,94.9651,95.1064,19337.0
2018-10-09 11:20:00,107.73,107.9,107.73,107.83,18319.0,95.1152,95.2653,95.1152,95.2035,18319.0
2018-10-09 11:30:00,107.83,107.83,107.72,107.8,14294.0,95.2035,95.2035,95.1064,95.177,14294.0
2018-10-09 11:40:00,107.81,107.82,107.64,107.67,18257.0,95.1858,95.1947,95.0357,95.0622,18257.0
2018-10-09 11:50:00,107.67,107.8,107.67,107.77,22537.0,95.0622,95.177,95.0622,95.1505,22537.0
2018-10-09 12:00:00,107.73,107.79,107.59,107.68,17108.0,95.1152,95.1682,94.9916,95.071,17108.0
2018-10-09 12:10:00,107.68,107.69,107.48,107.52,18589.0,95.071,95.0799,94.8945,94.9298,18589.0
2018-10-09 12:20:00,107.54,107.62,107.45,107.48,26728.0,94.9474,95.0181,94.868,94.8945,26728.0
2018-10-09 12:30:00,107.43,107.57,107.42,107.53,13843.0,94.8503,94.9739,94.8415,94.9386,13843.0
2018-10-09 12:40:00,107.54,107.55,107.23,107.3,19324.0,94.9474,94.9563,94.6737,94.7355,19324.0
2018-10-09 12:50:00,107.32,107.34,107.24,107.26,15317.0,94.7532,94.7709,94.6826,94.7002,15317.0
2018-10-09 13:00:00,107.25,107.25,107.08,107.21,15322.0,94.6914,94.6914,94.5413,94.6561,15322.0
2018-10-09 13:10:00,107.21,107.55,107.21,107.47,17919.0,94.6561,94.9563,94.6561,94.8856,17919.0
2018-10-09 13:20:00,107.47,107.58,107.46,107.51,13708.0,94.8856,94.9828,94.8768,94.921,13708.0
2018-10-09 13:30:00,107.51,107.52,107.29,107.3,14930.0,94.921,94.9298,94.7267,94.7355,14930.0
2018-10-09 13:40:00,107.3,107.35,107.2,107.34,13909.0,94.7355,94.7797,94.6473,94.7709,13909.0
2018-10-09 13:50:00,107.34,107.52,107.31,107.51,13765.0,94.7709,94.9298,94.7444,94.921,13765.0
2018-10-09 14:00:00,107.48,107.63,107.45,107.63,15760.0,94.8945,95.0269,94.868,95.0269,15760.0
2018-10-09 14:10:00,107.67,107.68,107.56,107.59,18878.0,95.0622,95.071,94.9651,94.9916,18878.0
2018-10-09 14:20:00,107.58,107.74,107.58,107.73,17620.0,94.9828,95.124,94.9828,95.1152,17620.0
2018-10-09 14:30:00,107.75,107.8,107.67,107.8,23913.0,95.1328,95.177,95.0622,95.177,23913.0
2018-10-09 14:40:00,107.81,107.99,107.81,107.99,24066.0,95.1858,95.3447,95.1858,95.3447,24066.0
2018-10-09 14:50:00,108.0,108.23,107.99,108.18,22232.0,95.3536,95.5566,95.3447,95.5125,22232.0
2018-10-09 15:00:00,108.17,108.2,108.04,108.11,21023.0,95.5037,95.5302,95.3889,95.4507,21023.0
2018-10-09 15:10:00,108.11,108.2,108.07,108.14,22955.0,95.4507,95.5302,95.4154,95.4772,22955.0
2018-10-09 15:20:00,108.13,108.13,107.9,107.97,21977.0,95.4684,95.4684,95.2653,95.3271,21977.0
2018-10-09 15:30:00,107.96,108.11,107.93,108.08,93716.0,95.3183,95.4507,95.2918,95.4242,93716.0
2018-10-09 15:40:00,108.08,108.13,107.98,107.98,131195.0,95.4242,95.4684,95.3359,95.3359,131195.0
2018-10-09 15:50:00,107.98,107.98,107.79,107.82,95207.0,95.3359,95.3359,95.1682,95.1947,95207.0
2018-10-10 09:30:00,107.35,107.53,107.21,107.26,18799.0,94.7797,94.9386,94.6561,94.7002,18799.0
2018-10-10 09:40:00,107.3,107.44,107.11,107.13,26827.0,94.7355,94.8591,94.5678,94.5854,26827.0
2018-10-10 09:50:00,107.05,107.19,106.72,106.85,13112.0,94.5148,94.6384,94.2235,94.3382,13112.0
2018-10-10 10:00:00,106.86,106.94,106.42,106.55,22090.0,94.3471,94.4177,93.9586,94.0734,22090.0
2018-10-10 10:10:00,106.52,106.69,106.51,106.66,20356.0,94.0469,94.197,94.038,94.1705,20356.0
2018-10-10 10:20:00,106.66,106.79,106.61,106.64,13021.0,94.1705,94.2853,94.1263,94.1528,13021.0
2018-10-10 10:30:00,106.64,106.8,106.56,106.58,14032.0,94.1528,94.2941,94.0822,94.0999,14032.0
2018-10-10 10:40:00,106.63,106.76,106.58,106.62,14650.0,94.144,94.2588,94.0999,94.1352,14650.0
2018-10-10 10:50:00,106.64,106.78,106.5,106.58,14706.0,94.1528,94.2764,94.0292,94.0999,14706.0
2018-10-10 11:00:00,106.49,106.6,106.17,106.19,33744.0,94.0204,94.1175,93.7379,93.7555,33744.0
2018-10-10 11:10:00,106.15,106.2,105.94,105.95,17726.0,93.7202,93.7643,93.5348,93.5436,17726.0
2018-10-10 11:20:00,105.95,105.98,105.68,105.97,20730.0,93.5436,93.5701,93.3052,93.5613,20730.0
2018-10-10 11:30:00,105.92,105.93,105.5,105.52,15049.0,93.5171,93.526,93.1463,93.164,15049.0
2018-10-10 11:40:00,105.54,105.65,105.46,105.55,21177.0,93.1816,93.2788,93.111,93.1905,21177.0
2018-10-10 11:50:00,105.59,105.66,105.41,105.44,15932.0,93.2258,93.2876,93.0669,93.0933,15932.0
2018-10-10 12:00:00,105.42,105.48,105.17,105.33,14933.0,93.0757,93.1287,92.855,92.9962,14933.0
2018-10-10 12:10:00,105.3,105.72,105.3,105.72,14768.0,92.9697,93.3406,92.9697,93.3406,14768.0
2018-10-10 12:20:00,105.72,105.77,105.44,105.5,50625.0,93.3406,93.3847,93.0933,93.1463,50625.0
2018-10-10 12:30:00,105.47,105.47,105.19,105.23,11891.0,93.1198,93.1198,92.8726,92.9079,11891.0
2018-10-10 12:40:00,105.24,105.3,105.16,105.24,13240.0,92.9168,92.9697,92.8461,92.9168,13240.0
2018-10-10 12:50:00,105.2,105.27,104.96,104.96,40825.0,92.8814,92.9432,92.6695,92.6695,40825.0
2018-10-10 13:00:00,104.92,104.92,104.61,104.76,11697.0,92.6342,92.6342,92.3605,92.493,11697.0
2018-10-10 13:10:00,104.77,105.02,104.77,104.96,23506.0,92.5018,92.7225,92.5018,92.6695,23506.0
2018-10-10 13:20:00,104.96,105.06,104.74,104.74,40473.0,92.6695,92.7578,92.4753,92.4753,40473.0
2018-10-10 13:30:00,104.74,104.84,104.69,104.69,25784.0,92.4753,92.5636,92.4312,92.4312,25784.0
2018-10-10 13:40:00,104.73,104.76,104.58,104.72,20338.0,92.4665,92.493,92.334,92.4577,20338.0
2018-10-10 13:50:00,104.72,104.72,104.25,104.37,44316.0,92.4577,92.4577,92.0427,92.1486,44316.0
2018-10-10 14:00:00,104.38,104.4,103.94,104.01,40080.0,92.1575,92.1751,91.769,91.8308,40080.0
2018-10-10 14:10:00,103.92,104.04,103.71,104.0,42807.0,91.7513,91.8573,91.5659,91.822,42807.0
2018-10-10 14:20:00,103.99,104.02,103.84,103.99,24009.0,91.8131,91.8396,91.6807,91.8131,24009.0
2018-10-10 14:30:00,103.98,104.05,103.76,103.81,25444.0,91.8043,91.8661,91.6101,91.6542,25444.0
2018-10-10 14:40:00,103.79,103.83,103.59,103.71,58360.0,91.6366,91.6719,91.46,91.5659,58360.0
2018-10-10 14:50:00,103.69,103.96,103.67,103.91,33770.0,91.5483,91.7866,91.5306,91.7425,33770.0
2018-10-10 15:00:00,103.9,103.9,103.65,103.73,25915.0,91.7337,91.7337,91.5129,91.5836,25915.0
2018-10-10 15:10:00,103.73,103.85,103.56,103.59,108028.0,91.5836,91.6895,91.4335,91.46,108028.0
2018-10-10 15:20:00,103.62,103.95,103.62,103.95,31339.0,91.4865,91.7778,91.4865,91.7778,31339.0
2018-10-10 15:30:00,103.95,103.95,103.42,103.42,37152.0,91.7778,91.7778,91.3099,91.3099,37152.0
2018-10-10 15:40:00,103.42,103.64,103.15,103.56,66904.0,91.3099,91.5041,91.0715,91.4335,66904.0
2018-10-10 15:50:00,103.54,103.54,102.71,102.84,154974.0,91.4158,91.4158,90.683,90.7978,154974.0
2018-10-11 09:30:00,102.75,102.98,102.45,102.79,60560.0,90.7183,90.9214,90.4535,90.7536,60560.0
2018-10-11 09:40:00,102.76,103.19,102.58,103.1,44568.0,90.7272,91.1068,90.5682,91.0273,44568.0
2018-10-11 09:50:00,103.1,103.15,102.88,103.12,45754.0,91.0273,91.0715,90.8331,91.045,45754.0
2018-10-11 10:00:00,103.14,103.25,102.72,103.02,87306.0,91.0627,91.1598,90.6918,90.9567,87306.0
2018-10-11 10:10:00,102.99,102.99,102.32,102.51,90000.0,90.9302,90.9302,90.3387,90.5064,90000.0
2018-10-11 10:20:00,102.52,102.71,102.44,102.56,26814.0,90.5153,90.683,90.4446,90.5506,26814.0
2018-10-11 10:30:00,102.57,102.79,102.54,102.71,46429.0,90.5594,90.7536,90.5329,90.683,46429.0
2018-10-11 10:40:00,102.71,102.82,102.42,102.42,52450.0,90.683,90.7801,90.427,90.427,52450.0
2018-10-11 10:50:00,102.42,102.6,102.22,102.23,42753.0,90.427,90.5859,90.2504,90.2592,42753.0
2018-10-11 11:00:00,102.24,102.25,101.6,101.94,35955.0,90.2681,90.2769,89.703,90.0032,35955.0
2018-10-11 11:10:00,101.94,102.12,101.75,101.95,40807.0,90.0032,90.1621,89.8354,90.012,40807.0
2018-10-11 11:20:00,102.01,102.39,102.01,102.22,29808.0,90.065,90.4005,90.065,90.2504,29808.0
2018-10-11 11:30:00,102.22,102.29,101.96,102.21,39788.0,90.2504,90.3122,90.0208,90.2416,39788.0
2018-10-11 11:40:00,102.27,102.57,102.21,102.57,51147.0,90.2945,90.5594,90.2416,90.5594,51147.0
2018-10-11 11:50:00,102.56,102.74,102.38,102.4,33685.0,90.5506,90.7095,90.3917,90.4093,33685.0
2018-10-11 12:00:00,102.38,102.55,102.29,102.34,26316.0,90.3917,90.5418,90.3122,90.3563,26316.0
2018-10-11 12:10:00,102.34,102.66,102.34,102.62,27857.0,90.3563,90.6389,90.3563,90.6036,27857.0
2018-10-11 12:20:00,102.64,102.99,102.64,102.71,23953.0,90.6212,90.9302,90.6212,90.683,23953.0
2018-10-11 12:30:00,102.68,102.68,102.51,102.62,47957.0,90.6565,90.6565,90.5064,90.6036,47957.0
2018-10-11 12:40:00,102.64,102.83,102.5,102.54,27292.0,90.6212,90.789,90.4976,90.5329,27292.0
2018-10-11 12:50:00,102.55,102.64,102.39,102.63,25328.0,90.5418,90.6212,90.4005,90.6124,25328.0
2018-10-11 13:00:00,102.63,102.63,102.3,102.5,42303.0,90.6124,90.6124,90.321,90.4976,42303.0
2018-10-11 13:10:00,102.54,102.93,102.44,102.85,21554.0,90.5329,90.8773,90.4446,90.8066,21554.0
2018-10-11 13:20:00,102.87,102.94,102.68,102.79,15230.0,90.8243,90.8861,90.6565,90.7536,15230.0
2018-10-11 13:30:00,102.84,102.9,102.6,102.67,18817.0,90.7978,90.8508,90.5859,90.6477,18817.0
2018-10-11 13:40:00,102.68,102.78,102.49,102.5,20219.0,90.6565,90.7448,90.4888,90.4976,20219.0
2018-10-11 13:50:00,102.49,102.82,102.36,102.75,22496.0,90.4888,90.7801,90.374,90.7183,22496.0
2018-10-11 14:00:00,102.73,102.85,102.59,102.69,22267.0,90.7007,90.8066,90.5771,90.6654,22267.0
2018-10-11 14:10:00,102.67,102.73,102.32,102.42,24802.0,90.6477,90.7007,90.3387,90.427,24802.0
2018-10-11 14:20:00,102.38,102.58,102.25,102.34,62278.0,90.3917,90.5682,90.2769,90.3563,62278.0
2018-10-11 14:30:00,102.3,102.3,101.84,102.03,47237.0,90.321,90.321,89.9149,90.0826,47237.0
2018-10-11 14:40:00,102.04,102.06,101.09,101.7,87864.0,90.0915,90.1091,89.2527,89.7913,87864.0
2018-10-11 14:50:00,101.73,102.12,101.62,101.8,34363.0,89.8178,90.1621,89.7207,89.8796,34363.0
2018-10-11 15:00:00,101.8,102.12,101.68,101.81,36356.0,89.8796,90.1621,89.7736,89.8884,36356.0
2018-10-11 15:10:00,101.82,102.81,101.65,102.61,70735.0,89.8972,90.7713,89.7471,90.5947,70735.0
2018-10-11 15:20:00,102.67,102.71,102.29,102.33,153331.0,90.6477,90.683,90.3122,90.3475,153331.0
2018-10-11 15:30:00,102.32,102.32,101.89,102.08,149609.0,90.3387,90.3387,89.959,90.1268,149609.0
2018-10-11 15:40:00,102.06,102.17,101.34,101.41,140283.0,90.1091,90.2062,89.4734,89.5352,140283.0
2018-10-11 15:50:00,101.45,101.61,101.16,101.17,264362.0,89.5706,89.7118,89.3145,89.3233,264362.0
2018-10-12 09:30:00,102.47,103.18,102.41,102.46,73025.0,90.4711,91.098,90.4181,90.4623,73025.0
2018-10-12 09:40:00,102.45,102.59,102.25,102.35,38283.0,90.4535,90.5771,90.2769,90.3652,38283.0
2018-10-12 09:50:00,102.32,102.32,102.08,102.26,55662.0,90.3387,90.3387,90.1268,90.2857,55662.0
2018-10-12 10:00:00,102.21,102.63,102.21,102.54,61877.0,90.2416,90.6124,90.2416,90.5329,61877.0
2018-10-12 10:10:00,102.57,102.58,102.19,102.21,29592.0,90.5594,90.5682,90.2239,90.2416,29592.0
2018-10-12 10:20:00,102.22,102.31,101.89,101.89,44116.0,90.2504,90.3299,89.959,89.959,44116.0
2018-10-12 10:30:00,101.84,102.08,101.83,102.0,26076.0,89.9149,90.1268,89.9061,90.0562,26076.0
2018-10-12 10:40:00,102.0,102.29,101.94,102.09,36328.0,90.0562,90.3122,90.0032,90.1356,36328.0
2018-10-12 10:50:00,102.11,102.34,102.06,102.22,63493.0,90.1533,90.3563,90.1091,90.2504,63493.0
2018-10-12 11:00:00,102.2,102.46,102.16,102.41,22832.0,90.2327,90.4623,90.1974,90.4181,22832.0
2018-10-12 11:10:00,102.41,102.5,102.29,102.29,18370.0,90.4181,90.4976,90.3122,90.3122,18370.0
2018-10-12 11:20:00,102.28,102.45,102.21,102.28,22516.0,90.3034,90.4535,90.2416,90.3034,22516.0
2018-10-12 11:30:00,102.26,102.4,102.22,102.22,23055.0,90.2857,90.4093,90.2504,90.2504,23055.0
2018-10-12 11:40:00,102.22,102.23,101.79,101.93,22705.0,90.2504,90.2592,89.8707,89.9944,22705.0
2018-10-12 11:50:00,101.93,102.13,101.91,102.03,28600.0,89.9944,90.1709,89.9767,90.0826,28600.0
2018-10-12 12:00:00,102.03,102.08,101.82,101.96,25395.0,90.0826,90.1268,89.8972,90.0208,25395.0
2018-10-12 12:10:00,101.97,102.05,101.82,101.91,50683.0,90.0297,90.1003,89.8972,89.9767,50683.0
2018-10-12 12:20:00,101.91,102.02,101.77,101.86,33801.0,89.9767,90.0738,89.8531,89.9325,33801.0
2018-10-12 12:30:00,101.86,101.86,101.53,101.53,27871.0,89.9325,89.9325,89.6412,89.6412,27871.0
2018-10-12 12:40:00,101.55,101.61,101.31,101.31,50705.0,89.6588,89.7118,89.447,89.447,50705.0
2018-10-12 12:50:00,101.33,101.7,101.26,101.55,62463.0,89.4646,89.7913,89.4028,89.6588,62463.0
2018-10-12 13:00:00,101.55,101.9,101.33,101.87,38862.0,89.6588,89.9679,89.4646,89.9414,38862.0
2018-10-12 13:10:00,101.88,101.96,101.59,101.62,26590.0,89.9502,90.0208,89.6942,89.7207,26590.0
2018-10-12 13:20:00,101.63,101.97,101.63,101.83,54166.0,89.7295,90.0297,89.7295,89.9061,54166.0
2018-10-12 13:30:00,101.82,101.82,101.26,101.36,30762.0,89.8972,89.8972,89.4028,89.4911,30762.0
2018-10-12 13:40:00,101.37,101.67,101.27,101.64,41830.0,89.4999,89.7648,89.4116,89.7383,41830.0
2018-10-12 13:50:00,101.62,101.65,101.42,101.48,37586.0,89.7207,89.7471,89.5441,89.597,37586.0
2018-10-12 14:00:00,101.5,101.57,101.26,101.53,45218.0,89.6147,89.6765,89.4028,89.6412,45218.0
2018-10-12 14:10:00,101.52,101.61,101.24,101.53,31618.0,89.6324,89.7118,89.3851,89.6412,31618.0
2018-10-12 14:20:00,101.54,101.68,101.48,101.67,31144.0,89.65,89.7736,89.597,89.7648,31144.0
2018-10-12 14:30:00,101.7,101.7,101.46,101.53,37194.0,89.7913,89.7913,89.5794,89.6412,37194.0
2018-10-12 14:40:00,101.55,101.6,101.28,101.38,26877.0,89.6588,89.703,89.4205,89.5088,26877.0
2018-10-12 14:50:00,101.37,101.86,101.36,101.74,38243.0,89.4999,89.9325,89.4911,89.8266,38243.0
2018-10-12 15:00:00,101.74,102.03,101.62,101.99,30876.0,89.8266,90.0826,89.7207,90.0473,30876.0
2018-10-12 15:10:00,101.99,102.11,101.7,101.78,43240.0,90.0473,90.1533,89.7913,89.8619,43240.0
2018-10-12 15:20:00,101.79,102.23,101.79,102.19,43623.0,89.8707,90.2592,89.8707,90.2239,43623.0
2018-10-12 15:30:00,102.19,102.41,102.02,102.07,66366.0,90.2239,90.4181,90.0738,90.118,66366.0
2018-10-12 15:40:00,102.08,102.53,102.05,102.4,91078.0,90.1268,90.5241,90.1003,90.4093,91078.0
2018-10-12 15:50:00,102.41,102.72,102.34,102.37,192097.0,90.4181,90.6918,90.3563,90.3828,192097.0
2018-10-15 09:30:00,102.16,102.29,101.4,101.45,27709.0,90.1974,90.3122,89.5264,89.5706,27709.0
2018-10-15 09:40:00,101.45,102.23,101.39,102.16,27531.0,89.5706,90.2592,89.5176,90.1974,27531.0
2018-10-15 09:50:00,102.15,102.29,101.89,101.95,14544.0,90.1886,90.3122,89.959,90.012,14544.0
2018-10-15 10:00:00,101.98,101.98,101.72,101.88,9241.0,90.0385,90.0385,89.8089,89.9502,9241.0
2018-10-15 10:10:00,101.9,102.02,101.67,101.69,40928.0,89.9679,90.0738,89.7648,89.7825,40928.0
2018-10-15 10:20:00,101.72,101.79,101.59,101.69,26422.0,89.8089,89.8707,89.6942,89.7825,26422.0
2018-10-15 10:30:00,101.68,101.8,101.6,101.65,32428.0,89.7736,89.8796,89.703,89.7471,32428.0
2018-10-15 10:40:00,101.69,101.73,101.56,101.56,21003.0,89.7825,89.8178,89.6677,89.6677,21003.0
2018-10-15 10:50:00,101.55,101.83,101.52,101.82,13605.0,89.6588,89.9061,89.6324,89.8972,13605.0
2018-10-15 11:00:00,101.84,101.98,101.82,101.95,30531.0,89.9149,90.0385,89.8972,90.012,30531.0
2018-10-15 11:10:00,101.95,102.14,101.87,101.9,119738.0,90.012,90.1798,89.9414,89.9679,119738.0
2018-10-15 11:20:00,101.91,102.1,101.87,102.07,102884.0,89.9767,90.1444,89.9414,90.118,102884.0
2018-10-15 11:30:00,102.05,102.28,102.0,102.18,43054.0,90.1003,90.3034,90.0562,90.2151,43054.0
2018-10-15 11:40:00,102.16,102.25,102.0,102.02,27650.0,90.1974,90.2769,90.0562,90.0738,27650.0
2018-10-15 11:50:00,101.99,102.01,101.43,101.44,39934.0,90.0473,90.065,89.5529,89.5617,39934.0
2018-10-15 12:00:00,101.47,101.6,101.38,101.39,12976.0,89.5882,89.703,89.5088,89.5176,12976.0
2018-10-15 12:10:00,101.4,101.44,101.25,101.42,8747.0,89.5264,89.5617,89.394,89.5441,8747.0
2018-10-15 12:20:00,101.4,101.49,101.37,101.41,13071.0,89.5264,89.6059,89.4999,89.5352,13071.0
2018-10-15 12:30:00,101.42,101.61,101.35,101.58,29993.0,89.5441,89.7118,89.4823,89.6853,29993.0
2018-10-15 12:40:00,101.59,101.6,101.27,101.35,22868.0,89.6942,89.703,89.4116,89.4823,22868.0
2018-10-15 12:50:00,101.38,101.51,101.38,101.4,10750.0,89.5088,89.6235,89.5088,89.5264,10750.0
2018-10-15 13:00:00,101.42,101.75,101.42,101.71,6390.0,89.5441,89.8354,89.5441,89.8001,6390.0
2018-10-15 13:10:00,101.7,101.73,101.63,101.67,10208.0,89.7913,89.8178,89.7295,89.7648,10208.0
2018-10-15 13:20:00,101.66,101.66,101.57,101.64,8188.0,89.756,89.756,89.6765,89.7383,8188.0
2018-10-15 13:30:00,101.62,101.85,101.59,101.81,10952.0,89.7207,89.9237,89.6942,89.8884,10952.0
2018-10-15 13:40:00,101.84,101.96,101.74,101.89,14866.0,89.9149,90.0208,89.8266,89.959,14866.0
2018-10-15 13:50:00,101.87,101.88,101.69,101.7,29718.0,89.9414,89.9502,89.7825,89.7913,29718.0
2018-10-15 14:00:00,101.72,101.73,101.5,101.6,10375.0,89.8089,89.8178,89.6147,89.703,10375.0
2018-10-15 14:10:00,101.59,101.59,101.41,101.48,9694.0,89.6942,89.6942,89.5352,89.597,9694.0
2018-10-15 14:20:00,101.49,101.56,101.28,101.3,12850.0,89.6059,89.6677,89.4205,89.4381,12850.0
2018-10-15 14:30:00,101.3,101.52,101.27,101.51,16572.0,89.4381,89.6324,89.4116,89.6235,16572.0
2018-10-15 14:40:00,101.51,101.73,101.51,101.71,16214.0,89.6235,89.8178,89.6235,89.8001,16214.0
2018-10-15 14:50:00,101.74,101.81,101.68,101.7,12930.0,89.8266,89.8884,89.7736,89.7913,12930.0
2018-10-15 15:00:00,101.72,101.83,101.6,101.64,19168.0,89.8089,89.9061,89.703,89.7383,19168.0
2018-10-15 15:10:00,101.63,101.65,101.21,101.27,23927.0,89.7295,89.7471,89.3587,89.4116,23927.0
2018-10-15 15:20:00,101.24,101.36,101.2,101.28,31641.0,89.3851,89.4911,89.3498,89.4205,31641.0
2018-10-15 15:30:00,101.25,101.49,101.21,101.45,40212.0,89.394,89.6059,89.3587,89.5706,40212.0
2018-10-15 15:40:00,101.45,101.61,101.35,101.53,57555.0,89.5706,89.7118,89.4823,89.6412,57555.0
2018-10-15 15:50:00,101.52,101.55,101.2,101.22,116033.0,89.6324,89.6588,89.3498,89.3675,116033.0
2018-10-16 09:30:00,102.07,102.46,102.01,102.07,19415.0,90.118,90.4623,90.065,90.118,19415.0
2018-10-16 09:40:00,102.16,102.34,102.02,102.13,13327.0,90.1974,90.3563,90.0738,90.1709,13327.0
2018-10-16 09:50:00,102.12,102.45,102.03,102.45,7962.0,90.1621,90.4535,90.0826,90.4535,7962.0
2018-10-16 10:00:00,102.44,102.53,102.36,102.42,13556.0,90.4446,90.5241,90.374,90.427,13556.0
2018-10-16 10:10:00,102.41,102.55,102.35,102.55,15043.0,90.4181,90.5418,90.3652,90.5418,15043.0
2018-10-16 10:20:00,102.5,102.65,102.34,102.35,9658.0,90.4976,90.63,90.3563,90.3652,9658.0
2018-10-16 10:30:00,102.38,102.42,102.27,102.39,7464.0,90.3917,90.427,90.2945,90.4005,7464.0
2018-10-16 10:40:00,102.45,102.87,102.41,102.86,14665.0,90.4535,90.8243,90.4181,90.8155,14665.0
2018-10-16 10:50:00,102.84,103.14,102.83,103.14,25822.0,90.7978,91.0627,90.789,91.0627,25822.0
2018-10-16 11:00:00,103.1,103.37,103.02,103.33,13300.0,91.0273,91.2657,90.9567,91.2304,13300.0
2018-10-16 11:10:00,103.34,103.45,103.25,103.43,12436.0,91.2392,91.3364,91.1598,91.3187,12436.0
2018-10-16 11:20:00,103.44,103.5,103.35,103.5,9814.0,91.3275,91.3805,91.2481,91.3805,9814.0
2018-10-16 11:30:00,103.5,103.55,103.41,103.5,14144.0,91.3805,91.4247,91.301,91.3805,14144.0
2018-10-16 11:40:00,103.49,103.6,103.47,103.54,10138.0,91.3717,91.4688,91.354,91.4158,10138.0
2018-10-16 11:50:00,103.56,103.62,103.46,103.61,13580.0,91.4335,91.4865,91.3452,91.4776,13580.0
2018-10-16 12:00:00,103.6,103.7,103.57,103.66,22174.0,91.4688,91.5571,91.4423,91.5218,22174.0
2018-10-16 12:10:00,103.65,103.73,103.57,103.62,8722.0,91.5129,91.5836,91.4423,91.4865,8722.0
2018-10-16 12:20:00,103.61,103.66,103.56,103.64,7955.0,91.4776,91.5218,91.4335,91.5041,7955.0
2018-10-16 12:30:00,103.61,103.67,103.56,103.56,8724.0,91.4776,91.5306,91.4335,91.4335,8724.0
2018-10-16 12:40:00,103.55,103.58,103.41,103.52,29784.0,91.4247,91.4511,91.301,91.3982,29784.0
2018-10-16 12:50:00,103.53,103.74,103.52,103.74,9482.0,91.407,91.5924,91.3982,91.5924,9482.0
2018-10-16 13:00:00,103.76,103.77,103.66,103.77,12697.0,91.6101,91.6189,91.5218,91.6189,12697.0
2018-10-16 13:10:00,103.77,103.93,103.75,103.92,10989.0,91.6189,91.7602,91.6012,91.7513,10989.0
2018-10-16 13:20:00,103.92,104.0,103.89,103.98,15259.0,91.7513,91.822,91.7248,91.8043,15259.0
2018-10-16 13:30:00,104.0,104.13,103.95,104.13,23702.0,91.822,91.9367,91.7778,91.9367,23702.0
2018-10-16 13:40:00,104.14,104.18,104.09,104.15,14170.0,91.9456,91.9809,91.9014,91.9544,14170.0
2018-10-16 13:50:00,104.12,104.14,104.05,104.14,20661.0,91.9279,91.9456,91.8661,91.9456,20661.0
2018-10-16 14:00:00,104.14,104.23,104.12,104.2,15890.0,91.9456,92.025,91.9279,91.9985,15890.0
2018-10-16 14:10:00,104.21,104.23,103.96,104.02,16700.0,92.0074,92.025,91.7866,91.8396,16700.0
2018-10-16 14:20:00,104.0,104.37,103.96,104.33,23002.0,91.822,92.1486,91.7866,92.1133,23002.0
2018-10-16 14:30:00,104.33,104.37,104.26,104.29,14322.0,92.1133,92.1486,92.0515,92.078,14322.0
2018-10-16 14:40:00,104.29,104.44,104.25,104.41,15917.0,92.078,92.2104,92.0427,92.184,15917.0
2018-10-16 14:50:00,104.41,104.42,104.31,104.35,27257.0,92.184,92.1928,92.0957,92.131,27257.0
2018-10-16 15:00:00,104.35,104.47,104.23,104.47,34391.0,92.131,92.2369,92.025,92.2369,34391.0
2018-10-16 15:10:00,104.45,104.59,104.41,104.53,43745.0,92.2193,92.3429,92.184,92.2899,43745.0
2018-10-16 15:20:00,104.51,104.57,104.44,104.52,39126.0,92.2722,92.3252,92.2104,92.2811,39126.0
2018-10-16 15:30:00,104.51,104.65,104.45,104.64,49756.0,92.2722,92.3958,92.2193,92.387,49756.0
2018-10-16 15:40:00,104.64,104.98,104.64,104.96,71517.0,92.387,92.6872,92.387,92.6695,71517.0
2018-10-16 15:50:00,104.96,104.99,104.65,104.78,190401.0,92.6695,92.696,92.3958,92.5106,190401.0
2018-10-17 09:30:00,104.59,104.59,103.92,103.93,42168.0,92.3429,92.3429,91.7513,91.7602,42168.0
2018-10-17 09:40:00,103.92,104.27,103.92,104.07,16143.0,91.7513,92.0603,91.7513,91.8838,16143.0
2018-10-17 09:50:00,104.1,104.16,103.94,103.94,10824.0,91.9103,91.9632,91.769,91.769,10824.0
2018-10-17 10:00:00,103.94,104.08,103.84,104.06,10520.0,91.769,91.8926,91.6807,91.8749,10520.0
2018-10-17 10:10:00,104.05,104.11,103.9,104.11,9859.0,91.8661,91.9191,91.7337,91.9191,9859.0
2018-10-17 10:20:00,104.07,104.21,104.02,104.19,7280.0,91.8838,92.0074,91.8396,91.9897,7280.0
2018-10-17 10:30:00,104.23,104.34,103.97,103.99,5941.0,92.025,92.1221,91.7955,91.8131,5941.0
2018-10-17 10:40:00,103.9,104.15,103.85,104.12,29280.0,91.7337,91.9544,91.6895,91.9279,29280.0
2018-10-17 10:50:00,104.12,104.16,104.0,104.05,6347.0,91.9279,91.9632,91.822,91.8661,6347.0
2018-10-17 11:00:00,104.09,104.27,103.96,104.23,15825.0,91.9014,92.0603,91.7866,92.025,15825.0
2018-10-17 11:10:00,104.27,104.36,104.25,104.27,5168.0,92.0603,92.1398,92.0427,92.0603,5168.0
2018-10-17 11:20:00,104.32,104.35,104.22,104.3,4432.0,92.1045,92.131,92.0162,92.0868,4432.0
2018-10-17 11:30:00,104.33,104.41,104.14,104.14,9819.0,92.1133,92.184,91.9456,91.9456,9819.0
2018-10-17 11:40:00,104.15,104.65,104.15,104.56,8937.0,91.9544,92.3958,91.9544,92.3164,8937.0
2018-10-17 11:50:00,104.52,104.69,104.48,104.68,4758.0,92.2811,92.4312,92.2458,92.4223,4758.0
2018-10-17 12:00:00,104.71,104.75,104.64,104.72,3413.0,92.4488,92.4841,92.387,92.4577,3413.0
2018-10-17 12:10:00,104.72,104.89,104.6,104.84,5979.0,92.4577,92.6077,92.3517,92.5636,5979.0
2018-10-17 12:20:00,104.84,104.88,104.67,104.7,5286.0,92.5636,92.5989,92.4135,92.44,5286.0
2018-10-17 12:30:00,104.64,104.66,104.49,104.57,13902.0,92.387,92.4047,92.2546,92.3252,13902.0
2018-10-17 12:40:00,104.59,104.75,104.52,104.56,8200.0,92.3429,92.4841,92.2811,92.3164,8200.0
2018-10-17 12:50:00,104.54,104.8,104.54,104.76,6363.0,92.2987,92.5283,92.2987,92.493,6363.0
2018-10-17 13:00:00,104.77,104.89,104.7,104.81,10280.0,92.5018,92.6077,92.44,92.5371,10280.0
2018-10-17 13:10:00,104.78,104.9,104.76,104.81,7459.0,92.5106,92.6166,92.493,92.5371,7459.0
2018-10-17 13:20:00,104.83,104.94,104.79,104.86,6724.0,92.5548,92.6519,92.5195,92.5813,6724.0
2018-10-17 13:30:00,104.86,105.05,104.78,105.0,10431.0,92.5813,92.749,92.5106,92.7049,10431.0
2018-10-17 13:40:00,105.01,105.05,104.92,105.03,11503.0,92.7137,92.749,92.6342,92.7314,11503.0
2018-10-17 13:50:00,105.04,105.11,104.97,105.06,8106.0,92.7402,92.802,92.6784,92.7578,8106.0
2018-10-17 14:00:00,105.02,105.23,104.93,105.22,14386.0,92.7225,92.9079,92.6431,92.8991,14386.0
2018-10-17 14:10:00,105.17,105.2,104.83,104.88,36924.0,92.855,92.8814,92.5548,92.5989,36924.0
2018-10-17 14:20:00,104.86,104.87,104.67,104.73,21823.0,92.5813,92.5901,92.4135,92.4665,21823.0
2018-10-17 14:30:00,104.73,104.92,104.7,104.91,11016.0,92.4665,92.6342,92.44,92.6254,11016.0
2018-10-17 14:40:00,104.9,105.07,104.89,105.05,9719.0,92.6166,92.7667,92.6077,92.749,9719.0
2018-10-17 14:50:00,105.04,105.26,105.02,105.1,10092.0,92.7402,92.9344,92.7225,92.7932,10092.0
2018-10-17 15:00:00,105.09,105.12,104.93,105.02,31844.0,92.7843,92.8108,92.6431,92.7225,31844.0
2018-10-17 15:10:00,105.01,105.02,104.77,104.85,27590.0,92.7137,92.7225,92.5018,92.5724,27590.0
2018-10-17 15:20:00,104.85,105.03,104.85,104.95,11245.0,92.5724,92.7314,92.5724,92.6607,11245.0
2018-10-17 15:30:00,104.96,105.05,104.75,104.91,23175.0,92.6695,92.749,92.4841,92.6254,23175.0
2018-10-17 15:40:00,104.87,104.91,104.66,104.81,33502.0,92.5901,92.6254,92.4047,92.5371,33502.0
2018-10-17 15:50:00,104.79,104.98,104.78,104.88,98939.0,92.5195,92.6872,92.5106,92.5989,98939.0
2018-10-18 09:30:00,104.72,104.85,104.39,104.85,25850.0,92.4577,92.5724,92.1663,92.5724,25850.0
2018-10-18 09:40:00,104.93,105.15,104.79,105.01,33571.0,92.6431,92.8373,92.5195,92.7137,33571.0
2018-10-18 09:50:00,104.98,105.01,104.77,104.81,8149.0,92.6872,92.7137,92.5018,92.5371,8149.0
2018-10-18 10:00:00,104.86,105.1,104.84,104.84,12844.0,92.5813,92.7932,92.5636,92.5636,12844.0
2018-10-18 10:10:00,104.83,105.08,104.79,105.08,9635.0,92.5548,92.7755,92.5195,92.7755,9635.0
2018-10-18 10:20:00,105.06,105.15,104.98,105.05,7373.0,92.7578,92.8373,92.6872,92.749,7373.0
2018-10-18 10:30:00,105.0,105.18,105.0,105.18,5035.0,92.7049,92.8638,92.7049,92.8638,5035.0
2018-10-18 10:40:00,105.18,105.2,105.07,105.11,9609.0,92.8638,92.8814,92.7667,92.802,9609.0
2018-10-18 10:50:00,105.06,105.27,105.04,105.27,13181.0,92.7578,92.9432,92.7402,92.9432,13181.0
2018-10-18 11:00:00,105.25,105.26,104.87,104.92,14706.0,92.9256,92.9344,92.5901,92.6342,14706.0
2018-10-18 11:10:00,104.93,104.97,104.7,104.75,4986.0,92.6431,92.6784,92.44,92.4841,4986.0
2018-10-18 11:20:00,104.77,104.77,104.4,104.4,5818.0,92.5018,92.5018,92.1751,92.1751,5818.0
2018-10-18 11:30:00,104.39,104.49,104.11,104.26,12326.0,92.1663,92.2546,91.9191,92.0515,12326.0
2018-10-18 11:40:00,104.3,104.32,103.75,103.87,9100.0,92.0868,92.1045,91.6012,91.7072,9100.0
2018-10-18 11:50:00,103.88,103.97,103.71,103.86,6655.0,91.716,91.7955,91.5659,91.6984,6655.0
2018-10-18 12:00:00,103.82,104.01,103.77,103.87,4740.0,91.663,91.8308,91.6189,91.7072,4740.0
2018-10-18 12:10:00,103.86,103.97,103.82,103.86,4516.0,91.6984,91.7955,91.663,91.6984,4516.0
2018-10-18 12:20:00,103.95,104.13,103.95,104.05,3725.0,91.7778,91.9367,91.7778,91.8661,3725.0
2018-10-18 12:30:00,104.1,104.18,104.04,104.11,2000.0,91.9103,91.9809,91.8573,91.9191,2000.0
2018-10-18 12:40:00,104.24,104.27,104.12,104.12,2000.0,92.0339,92.0603,91.9279,91.9279,2000.0
2018-10-18 12:50:00,104.1,104.23,104.07,104.08,4675.0,91.9103,92.025,91.8838,91.8926,4675.0
2018-10-18 13:00:00,104.02,104.16,103.85,103.9,4000.0,91.8396,91.9632,91.6895,91.7337,4000.0
2018-10-18 13:10:00,103.89,103.9,103.64,103.65,6289.0,91.7248,91.7337,91.5041,91.5129,6289.0
2018-10-18 13:20:00,103.7,103.71,103.46,103.52,4937.0,91.5571,91.5659,91.3452,91.3982,4937.0
2018-10-18 13:30:00,103.51,103.61,103.28,103.43,6254.0,91.3893,91.4776,91.1863,91.3187,6254.0
2018-10-18 13:40:00,103.4,103.45,103.2,103.34,7568.0,91.2922,91.3364,91.1156,91.2392,7568.0
2018-10-18 13:50:00,103.4,103.4,103.21,103.29,5253.0,91.2922,91.2922,91.1245,91.1951,5253.0
2018-10-18 14:00:00,103.25,103.57,103.24,103.51,4860.0,91.1598,91.4423,91.151,91.3893,4860.0
2018-10-18 14:10:00,103.43,103.55,103.3,103.3,5092.0,91.3187,91.4247,91.2039,91.2039,5092.0
2018-10-18 14:20:00,103.34,103.76,103.34,103.61,6194.0,91.2392,91.6101,91.2392,91.4776,6194.0
2018-10-18 14:30:00,103.63,103.82,103.56,103.76,7159.0,91.4953,91.663,91.4335,91.6101,7159.0
2018-10-18 14:40:00,103.77,103.98,103.72,103.88,8958.0,91.6189,91.8043,91.5747,91.716,8958.0
2018-10-18 14:50:00,103.9,104.05,103.9,103.96,6415.0,91.7337,91.8661,91.7337,91.7866,6415.0
2018-10-18 15:00:00,103.99,104.04,103.72,103.77,9721.0,91.8131,91.8573,91.5747,91.6189,9721.0
2018-10-18 15:10:00,103.76,104.03,103.67,103.84,15146.0,91.6101,91.8484,91.5306,91.6807,15146.0
2018-10-18 15:20:00,103.82,104.08,103.82,104.03,17020.0,91.663,91.8926,91.663,91.8484,17020.0
2018-10-18 15:30:00,104.02,104.18,103.81,104.18,23723.0,91.8396,91.9809,91.6542,91.9809,23723.0
2018-10-18 15:40:00,104.23,104.27,103.95,104.1,51414.0,92.025,92.0603,91.7778,91.9103,51414.0
2018-10-18 15:50:00,104.07,104.1,103.9,104.09,100106.0,91.8838,91.9103,91.7337,91.9014,100106.0
2018-10-19 09:30:00,104.4,104.99,104.06,104.98,115822.0,92.1751,92.696,91.8749,92.6872,115822.0
2018-10-19 09:40:00,104.95,105.15,104.84,104.97,5535.0,92.6607,92.8373,92.5636,92.6784,5535.0
2018-10-19 09:50:00,104.98,105.1,104.88,104.88,6270.0,92.6872,92.7932,92.5989,92.5989,6270.0
2018-10-19 10:00:00,104.96,105.13,104.91,105.13,7946.0,92.6695,92.8196,92.6254,92.8196,7946.0
2018-10-19 10:10:00,105.13,105.15,104.95,104.97,3826.0,92.8196,92.8373,92.6607,92.6784,3826.0
2018-10-19 10:20:00,104.91,105.03,104.86,104.86,4400.0,92.6254,92.7314,92.5813,92.5813,4400.0
2018-10-19 10:30:00,104.91,105.1,104.91,105.01,5639.0,92.6254,92.7932,92.6254,92.7137,5639.0
2018-10-19 10:40:00,105.0,105.06,104.86,104.98,6025.0,92.7049,92.7578,92.5813,92.6872,6025.0
2018-10-19 10:50:00,104.96,105.2,104.91,105.2,6616.0,92.6695,92.8814,92.6254,92.8814,6616.0
2018-10-19 11:00:00,105.2,105.28,105.07,105.22,5810.0,92.8814,92.9521,92.7667,92.8991,5810.0
2018-10-19 11:10:00,105.23,105.3,105.04,105.04,7019.0,92.9079,92.9697,92.7402,92.7402,7019.0
2018-10-19 11:20:00,105.01,105.03,104.88,104.89,8940.0,92.7137,92.7314,92.5989,92.6077,8940.0
2018-10-19 11:30:00,104.91,104.93,104.72,104.79,3200.0,92.6254,92.6431,92.4577,92.5195,3200.0
2018-10-19 11:40:00,104.72,104.8,104.62,104.64,2998.0,92.4577,92.5283,92.3694,92.387,2998.0
2018-10-19 11:50:00,104.63,104.72,104.46,104.69,9225.0,92.3782,92.4577,92.2281,92.4312,9225.0
2018-10-19 12:00:00,104.75,104.8,104.64,104.73,6231.0,92.4841,92.5283,92.387,92.4665,6231.0
2018-10-19 12:10:00,104.73,104.74,104.46,104.51,7154.0,92.4665,92.4753,92.2281,92.2722,7154.0
2018-10-19 12:20:00,104.47,104.49,104.15,104.22,15869.0,92.2369,92.2546,91.9544,92.0162,15869.0
2018-10-19 12:30:00,104.22,104.23,103.96,104.02,9180.0,92.0162,92.025,91.7866,91.8396,9180.0
2018-10-19 12:40:00,104.04,104.21,103.95,104.11,5186.0,91.8573,92.0074,91.7778,91.9191,5186.0
2018-10-19 12:50:00,104.19,104.37,104.12,104.27,9279.0,91.9897,92.1486,91.9279,92.0603,9279.0
2018-10-19 13:00:00,104.27,104.27,103.91,103.95,16504.0,92.0603,92.0603,91.7425,91.7778,16504.0
2018-10-19 13:10:00,104.02,104.36,103.99,104.3,12466.0,91.8396,92.1398,91.8131,92.0868,12466.0
2018-10-19 13:20:00,104.31,104.35,104.21,104.32,8075.0,92.0957,92.131,92.0074,92.1045,8075.0
2018-10-19 13:30:00,104.29,104.41,104.26,104.28,10246.0,92.078,92.184,92.0515,92.0692,10246.0
2018-10-19 13:40:00,104.26,104.3,104.01,104.11,15911.0,92.0515,92.0868,91.8308,91.9191,15911.0
2018-10-19 13:50:00,104.16,104.18,103.99,104.0,4864.0,91.9632,91.9809,91.8131,91.822,4864.0
2018-10-19 14:00:00,104.0,104.03,103.53,103.64,9518.0,91.822,91.8484,91.407,91.5041,9518.0
2018-10-19 14:10:00,103.6,103.77,103.57,103.6,7931.0,91.4688,91.6189,91.4423,91.4688,7931.0
2018-10-19 14:20:00,103.57,103.9,103.55,103.76,5455.0,91.4423,91.7337,91.4247,91.6101,5455.0
2018-10-19 14:30:00,103.68,103.9,103.63,103.79,5473.0,91.5394,91.7337,91.4953,91.6366,5473.0
2018-10-19 14:40:00,103.84,103.9,103.74,103.9,7869.0,91.6807,91.7337,91.5924,91.7337,7869.0
2018-10-19 14:50:00,103.88,103.93,103.73,103.73,4694.0,91.716,91.7602,91.5836,91.5836,4694.0
2018-10-19 15:00:00,103.73,103.77,103.54,103.62,17470.0,91.5836,91.6189,91.4158,91.4865,17470.0
2018-10-19 15:10:00,103.6,103.74,103.54,103.71,13180.0,91.4688,91.5924,91.4158,91.5659,13180.0
2018-10-19 15:20:00,103.7,103.89,103.59,103.89,23468.0,91.5571,91.7248,91.46,91.7248,23468.0
2018-10-19 15:30:00,103.87,103.95,103.77,103.78,34086.0,91.7072,91.7778,91.6189,91.6277,34086.0
2018-10-19 15:40:00,103.78,103.98,103.75,103.98,42612.0,91.6277,91.8043,91.6012,91.8043,42612.0
2018-10-19 15:50:00,103.95,104.08,103.68,103.7,92607.0,91.7778,91.8926,91.5394,91.5571,92607.0
2018-10-22 09:30:00,104.33,104.62,104.25,104.42,25344.0,92.1133,92.3694,92.0427,92.1928,25344.0
2018-10-22 09:40:00,104.44,104.54,104.32,104.48,17725.0,92.2104,92.2987,92.1045,92.2458,17725.0
2018-10-22 09:50:00,104.54,104.54,104.18,104.36,20232.0,92.2987,92.2987,91.9809,92.1398,20232.0
2018-10-22 10:00:00,104.32,104.39,103.86,104.01,21187.0,92.1045,92.1663,91.6984,91.8308,21187.0
2018-10-22 10:10:00,104.01,104.35,104.0,104.29,22217.0,91.8308,92.131,91.822,92.078,22217.0
2018-10-22 10:20:00,104.31,104.38,103.92,104.08,21421.0,92.0957,92.1575,91.7513,91.8926,21421.0
2018-10-22 10:30:00,104.07,104.16,103.86,104.14,15674.0,91.8838,91.9632,91.6984,91.9456,15674.0
2018-10-22 10:40:00,104.14,104.56,104.1,104.56,16486.0,91.9456,92.3164,91.9103,92.3164,16486.0
2018-10-22 10:50:00,104.58,104.73,104.43,104.52,17086.0,92.334,92.4665,92.2016,92.2811,17086.0
2018-10-22 11:00:00,104.49,104.51,104.23,104.28,16335.0,92.2546,92.2722,92.025,92.0692,16335.0
2018-10-22 11:10:00,104.26,104.43,104.21,104.43,18055.0,92.0515,92.2016,92.0074,92.2016,18055.0
2018-10-22 11:20:00,104.41,104.48,104.19,104.31,19005.0,92.184,92.2458,91.9897,92.0957,19005.0
2018-10-22 11:30:00,104.3,104.32,104.07,104.08,13977.0,92.0868,92.1045,91.8838,91.8926,13977.0
2018-10-22 11:40:00,104.05,104.09,103.86,104.05,10679.0,91.8661,91.9014,91.6984,91.8661,10679.0
2018-10-22 11:50:00,104.03,104.03,103.75,103.91,14888.0,91.8484,91.8484,91.6012,91.7425,14888.0
2018-10-22 12:00:00,103.89,104.18,103.86,104.08,8696.0,91.7248,91.9809,91.6984,91.8926,8696.0
2018-10-22 12:10:00,103.99,103.99,103.71,103.79,11815.0,91.8131,91.8131,91.5659,91.6366,11815.0
2018-10-22 12:20:00,103.82,103.93,103.64,103.83,15415.0,91.663,91.7602,91.5041,91.6719,15415.0
2018-10-22 12:30:00,103.83,104.0,103.75,103.84,20726.0,91.6719,91.822,91.6012,91.6807,20726.0
2018-10-22 12:40:00,103.83,104.19,103.83,104.07,19162.0,91.6719,91.9897,91.6719,91.8838,19162.0
2018-10-22 12:50:00,104.02,104.39,104.02,104.39,14020.0,91.8396,92.1663,91.8396,92.1663,14020.0
2018-10-22 13:00:00,104.37,104.58,104.26,104.52,16023.0,92.1486,92.334,92.0515,92.2811,16023.0
2018-10-22 13:10:00,104.54,104.56,104.43,104.44,10232.0,92.2987,92.3164,92.2016,92.2104,10232.0
2018-10-22 13:20:00,104.45,104.45,104.18,104.33,13031.0,92.2193,92.2193,91.9809,92.1133,13031.0
2018-10-22 13:30:00,104.3,104.46,104.23,104.37,10408.0,92.0868,92.2281,92.025,92.1486,10408.0
2018-10-22 13:40:00,104.4,104.47,104.25,104.25,7288.0,92.1751,92.2369,92.0427,92.0427,7288.0
2018-10-22 13:50:00,104.23,104.32,104.13,104.26,14064.0,92.025,92.1045,91.9367,92.0515,14064.0
2018-10-22 14:00:00,104.19,104.31,104.16,104.21,12394.0,91.9897,92.0957,91.9632,92.0074,12394.0
2018-10-22 14:10:00,104.3,104.33,104.11,104.11,9650.0,92.0868,92.1133,91.9191,91.9191,9650.0
2018-10-22 14:20:00,104.09,104.25,104.09,104.16,9828.0,91.9014,92.0427,91.9014,91.9632,9828.0
2018-10-22 14:30:00,104.13,104.3,104.12,104.26,10454.0,91.9367,92.0868,91.9279,92.0515,10454.0
2018-10-22 14:40:00,104.27,104.4,104.14,104.37,17667.0,92.0603,92.1751,91.9456,92.1486,17667.0
2018-10-22 14:50:00,104.39,104.4,104.23,104.27,16546.0,92.1663,92.1751,92.025,92.0603,16546.0
2018-10-22 15:00:00,104.27,104.55,104.24,104.38,30393.0,92.0603,92.3076,92.0339,92.1575,30393.0
2018-10-22 15:10:00,104.36,104.38,104.18,104.19,24315.0,92.1398,92.1575,91.9809,91.9897,24315.0
2018-10-22 15:20:00,104.22,104.3,104.2,104.3,25502.0,92.0162,92.0868,91.9985,92.0868,25502.0
2018-10-22 15:30:00,104.29,104.34,104.1,104.11,34797.0,92.078,92.1221,91.9103,91.9191,34797.0
2018-10-22 15:40:00,104.08,104.13,103.96,103.97,64206.0,91.8926,91.9367,91.7866,91.7955,64206.0
2018-10-22 15:50:00,103.95,104.08,103.9,103.92,171000.0,91.7778,91.8926,91.7337,91.7513,171000.0
2018-10-23 09:30:00,102.47,102.83,102.01,102.69,20510.0,90.4711,90.789,90.065,90.6654,20510.0
2018-10-23 09:40:00,102.56,102.81,102.42,102.6,10367.0,90.5506,90.7713,90.427,90.5859,10367.0
2018-10-23 09:50:00,102.52,102.57,102.23,102.33,8114.0,90.5153,90.5594,90.2592,90.3475,8114.0
2018-10-23 10:00:00,102.24,102.24,101.67,101.75,24327.0,90.2681,90.2681,89.7648,89.8354,24327.0
2018-10-23 10:10:00,101.8,101.89,101.48,101.72,9234.0,89.8796,89.959,89.597,89.8089,9234.0
2018-10-23 10:20:00,101.65,101.8,101.53,101.66,14684.0,89.7471,89.8796,89.6412,89.756,14684.0
2018-10-23 10:30:00,101.66,101.99,101.54,101.96,42491.0,89.756,90.0473,89.65,90.0208,42491.0
2018-10-23 10:40:00,101.94,102.25,101.9,102.25,23146.0,90.0032,90.2769,89.9679,90.2769,23146.0
2018-10-23 10:50:00,102.16,102.38,102.12,102.26,41500.0,90.1974,90.3917,90.1621,90.2857,41500.0
2018-10-23 11:00:00,102.2,102.24,101.95,102.02,67407.0,90.2327,90.2681,90.012,90.0738,67407.0
2018-10-23 11:10:00,102.08,102.23,101.97,102.0,19814.0,90.1268,90.2592,90.0297,90.0562,19814.0
2018-10-23 11:20:00,102.02,102.28,101.97,102.09,40246.0,90.0738,90.3034,90.0297,90.1356,40246.0
2018-10-23 11:30:00,102.14,102.16,102.01,102.01,22055.0,90.1798,90.1974,90.065,90.065,22055.0
2018-10-23 11:40:00,102.0,102.09,101.92,101.93,13130.0,90.0562,90.1356,89.9855,89.9944,13130.0
2018-10-23 11:50:00,101.91,101.95,101.68,101.73,14388.0,89.9767,90.012,89.7736,89.8178,14388.0
2018-10-23 12:00:00,101.72,102.05,101.7,102.05,18841.0,89.8089,90.1003,89.7913,90.1003,18841.0
2018-10-23 12:10:00,102.08,102.29,102.04,102.29,10487.0,90.1268,90.3122,90.0915,90.3122,10487.0
2018-10-23 12:20:00,102.32,102.46,102.17,102.44,12907.0,90.3387,90.4623,90.2062,90.4446,12907.0
2018-10-23 12:30:00,102.48,102.67,102.41,102.59,10471.0,90.4799,90.6477,90.4181,90.5771,10471.0
2018-10-23 12:40:00,102.58,102.74,102.54,102.54,9581.0,90.5682,90.7095,90.5329,90.5329,9581.0
2018-10-23 12:50:00,102.55,102.66,102.51,102.55,17417.0,90.5418,90.6389,90.5064,90.5418,17417.0
2018-10-23 13:00:00,102.55,103.03,102.5,102.97,7668.0,90.5418,90.9655,90.4976,90.9126,7668.0
2018-10-23 13:10:00,102.97,102.99,102.83,102.97,10073.0,90.9126,90.9302,90.789,90.9126,10073.0
2018-10-23 13:20:00,102.91,103.23,102.87,103.23,18974.0,90.8596,91.1421,90.8243,91.1421,18974.0
2018-10-23 13:30:00,103.25,103.27,103.0,103.02,31156.0,91.1598,91.1774,90.9391,90.9567,31156.0
2018-10-23 13:40:00,103.05,103.05,102.89,103.02,14359.0,90.9832,90.9832,90.8419,90.9567,14359.0
2018-10-23 13:50:00,103.0,103.13,102.86,102.91,7522.0,90.9391,91.0538,90.8155,90.8596,7522.0
2018-10-23 14:00:00,102.95,103.11,102.89,103.06,9759.0,90.8949,91.0362,90.8419,90.992,9759.0
2018-10-23 14:10:00,103.04,103.65,103.03,103.63,12220.0,90.9744,91.5129,90.9655,91.4953,12220.0
2018-10-23 14:20:00,103.59,103.66,103.49,103.52,10711.0,91.46,91.5218,91.3717,91.3982,10711.0
2018-10-23 14:30:00,103.5,103.6,103.44,103.52,13191.0,91.3805,91.4688,91.3275,91.3982,13191.0
2018-10-23 14:40:00,103.5,103.68,103.48,103.63,12932.0,91.3805,91.5394,91.3629,91.4953,12932.0
2018-10-23 14:50:00,103.63,103.82,103.59,103.73,13745.0,91.4953,91.663,91.46,91.5836,13745.0
2018-10-23 15:00:00,103.73,103.85,103.55,103.77,14304.0,91.5836,91.6895,91.4247,91.6189,14304.0
2018-10-23 15:10:00,103.72,103.76,103.58,103.65,19147.0,91.5747,91.6101,91.4511,91.5129,19147.0
2018-10-23 15:20:00,103.66,103.88,103.63,103.64,20231.0,91.5218,91.716,91.4953,91.5041,20231.0
2018-10-23 15:30:00,103.65,103.74,103.43,103.47,29753.0,91.5129,91.5924,91.3187,91.354,29753.0
2018-10-23 15:40:00,103.48,103.56,103.37,103.4,43459.0,91.3629,91.4335,91.2657,91.2922,43459.0
2018-10-23 15:50:00,103.39,103.47,103.06,103.16,185965.0,91.2834,91.354,90.992,91.0803,185965.0
2018-10-24 09:30:00,102.89,103.3,102.75,103.25,27839.0,90.8419,91.2039,90.7183,91.1598,27839.0
2018-10-24 09:40:00,103.27,103.56,103.12,103.16,10359.0,91.1774,91.4335,91.045,91.0803,10359.0
2018-10-24 09:50:00,103.14,103.16,102.99,103.05,9431.0,91.0627,91.0803,90.9302,90.9832,9431.0
2018-10-24 10:00:00,103.03,103.2,102.88,103.16,13514.0,90.9655,91.1156,90.8331,91.0803,13514.0
2018-10-24 10:10:00,103.22,103.32,102.95,103.07,6429.0,91.1333,91.2216,90.8949,91.0009,6429.0
2018-10-24 10:20:00,103.02,103.03,102.9,102.96,11496.0,90.9567,90.9655,90.8508,90.9037,11496.0
2018-10-24 10:30:00,102.94,103.27,102.93,103.09,5537.0,90.8861,91.1774,90.8773,91.0185,5537.0
2018-10-24 10:40:00,103.1,103.24,102.93,103.0,11261.0,91.0273,91.151,90.8773,90.9391,11261.0
2018-10-24 10:50:00,103.0,103.01,102.82,102.88,10084.0,90.9391,90.9479,90.7801,90.8331,10084.0
2018-10-24 11:00:00,102.85,102.87,102.26,102.28,12104.0,90.8066,90.8243,90.2857,90.3034,12104.0
2018-10-24 11:10:00,102.29,102.65,102.29,102.5,10792.0,90.3122,90.63,90.3122,90.4976,10792.0
2018-10-24 11:20:00,102.52,102.68,102.36,102.4,9601.0,90.5153,90.6565,90.374,90.4093,9601.0
2018-10-24 11:30:00,102.35,102.54,102.31,102.45,6206.0,90.3652,90.5329,90.3299,90.4535,6206.0
2018-10-24 11:40:00,102.48,102.9,102.45,102.82,12440.0,90.4799,90.8508,90.4535,90.7801,12440.0
2018-10-24 11:50:00,102.8,103.24,102.72,103.2,7272.0,90.7625,91.151,90.6918,91.1156,7272.0
2018-10-24 12:00:00,103.23,103.39,103.1,103.1,34191.0,91.1421,91.2834,91.0273,91.0273,34191.0
2018-10-24 12:10:00,103.17,103.47,103.16,103.16,11889.0,91.0892,91.354,91.0803,91.0803,11889.0
2018-10-24 12:20:00,103.18,103.26,103.13,103.2,6086.0,91.098,91.1686,91.0538,91.1156,6086.0
2018-10-24 12:30:00,103.19,103.19,102.98,103.04,6532.0,91.1068,91.1068,90.9214,90.9744,6532.0
2018-10-24 12:40:00,103.05,103.11,103.02,103.08,6586.0,90.9832,91.0362,90.9567,91.0097,6586.0
2018-10-24 12:50:00,103.09,103.3,102.97,103.26,7067.0,91.0185,91.2039,90.9126,91.1686,7067.0
2018-10-24 13:00:00,103.24,103.26,102.77,102.81,9096.0,91.151,91.1686,90.736,90.7713,9096.0
2018-10-24 13:10:00,102.84,103.11,102.71,103.11,5724.0,90.7978,91.0362,90.683,91.0362,5724.0
2018-10-24 13:20:00,103.06,103.06,102.77,102.81,23570.0,90.992,90.992,90.736,90.7713,23570.0
2018-10-24 13:30:00,102.84,102.96,102.58,102.7,8313.0,90.7978,90.9037,90.5682,90.6742,8313.0
2018-10-24 13:40:00,102.74,103.01,102.73,103.0,9058.0,90.7095,90.9479,90.7007,90.9391,9058.0
2018-10-24 13:50:00,103.0,103.06,102.62,102.7,8000.0,90.9391,90.992,90.6036,90.6742,8000.0
2018-10-24 14:00:00,102.58,102.64,102.3,102.3,5715.0,90.5682,90.6212,90.321,90.321,5715.0
2018-10-24 14:10:00,102.34,102.51,102.33,102.48,13804.0,90.3563,90.5064,90.3475,90.4799,13804.0
2018-10-24 14:20:00,102.44,102.78,102.39,102.74,15804.0,90.4446,90.7448,90.4005,90.7095,15804.0
2018-10-24 14:30:00,102.75,102.82,102.62,102.73,8308.0,90.7183,90.7801,90.6036,90.7007,8308.0
2018-10-24 14:40:00,102.73,102.8,102.27,102.36,14076.0,90.7007,90.7625,90.2945,90.374,14076.0
2018-10-24 14:50:00,102.34,102.44,102.17,102.34,8738.0,90.3563,90.4446,90.2062,90.3563,8738.0
2018-10-24 15:00:00,102.3,102.3,101.82,101.89,23893.0,90.321,90.321,89.8972,89.959,23893.0
2018-10-24 15:10:00,101.86,102.07,101.86,101.92,25604.0,89.9325,90.118,89.9325,89.9855,25604.0
2018-10-24 15:20:00,101.88,101.88,101.41,101.46,15385.0,89.9502,89.9502,89.5352,89.5794,15385.0
2018-10-24 15:30:00,101.44,101.58,101.38,101.53,32536.0,89.5617,89.6853,89.5088,89.6412,32536.0
2018-10-24 15:40:00,101.53,101.63,101.3,101.33,48467.0,89.6412,89.7295,89.4381,89.4646,48467.0
2018-10-24 15:50:00,101.29,101.36,100.57,100.7,96932.0,89.4293,89.4911,88.7936,88.9084,96932.0
2018-10-25 09:30:00,101.69,101.75,101.19,101.41,24320.0,89.7825,89.8354,89.341,89.5352,24320.0
2018-10-25 09:40:00,101.43,101.88,101.12,101.88,13725.0,89.5529,89.9502,89.2792,89.9502,13725.0
2018-10-25 09:50:00,101.9,102.01,101.78,101.79,10938.0,89.9679,90.065,89.8619,89.8707,10938.0
2018-10-25 10:00:00,101.78,102.03,101.71,101.77,18525.0,89.8619,90.0826,89.8001,89.8531,18525.0
2018-10-25 10:10:00,101.77,101.77,101.3,101.39,11139.0,89.8531,89.8531,89.4381,89.5176,11139.0
2018-10-25 10:20:00,101.4,101.74,101.4,101.73,22444.0,89.5264,89.8266,89.5264,89.8178,22444.0
2018-10-25 10:30:00,101.81,102.07,101.71,101.79,15349.0,89.8884,90.118,89.8001,89.8707,15349.0
2018-10-25 10:40:00,101.83,102.2,101.82,102.0,20218.0,89.9061,90.2327,89.8972,90.0562,20218.0
2018-10-25 10:50:00,102.02,102.3,101.97,102.05,30794.0,90.0738,90.321,90.0297,90.1003,30794.0
2018-10-25 11:00:00,102.02,102.15,101.94,102.03,20940.0,90.0738,90.1886,90.0032,90.0826,20940.0
2018-10-25 11:10:00,102.02,102.42,101.99,102.42,13790.0,90.0738,90.427,90.0473,90.427,13790.0
2018-10-25 11:20:00,102.43,102.69,102.43,102.6,6652.0,90.4358,90.6654,90.4358,90.5859,6652.0
2018-10-25 11:30:00,102.56,102.71,102.52,102.56,12009.0,90.5506,90.683,90.5153,90.5506,12009.0
2018-10-25 11:40:00,102.55,102.8,102.51,102.8,30008.0,90.5418,90.7625,90.5064,90.7625,30008.0
2018-10-25 11:50:00,102.82,102.89,102.61,102.61,11136.0,90.7801,90.8419,90.5947,90.5947,11136.0
2018-10-25 12:00:00,102.54,102.54,102.33,102.48,15189.0,90.5329,90.5329,90.3475,90.4799,15189.0
2018-10-25 12:10:00,102.51,102.55,102.17,102.21,7927.0,90.5064,90.5418,90.2062,90.2416,7927.0
2018-10-25 12:20:00,102.26,102.42,102.2,102.31,7394.0,90.2857,90.427,90.2327,90.3299,7394.0
2018-10-25 12:30:00,102.31,102.53,102.3,102.53,6368.0,90.3299,90.5241,90.321,90.5241,6368.0
2018-10-25 12:40:00,102.56,102.66,102.47,102.63,9306.0,90.5506,90.6389,90.4711,90.6124,9306.0
2018-10-25 12:50:00,102.61,102.61,102.49,102.56,3775.0,90.5947,90.5947,90.4888,90.5506,3775.0
2018-10-25 13:00:00,102.59,102.62,102.34,102.36,3300.0,90.5771,90.6036,90.3563,90.374,3300.0
2018-10-25 13:10:00,102.34,102.38,102.27,102.28,4307.0,90.3563,90.3917,90.2945,90.3034,4307.0
2018-10-25 13:20:00,102.26,102.49,102.26,102.47,3008.0,90.2857,90.4888,90.2857,90.4711,3008.0
2018-10-25 13:30:00,102.45,102.66,102.36,102.61,5501.0,90.4535,90.6389,90.374,90.5947,5501.0
2018-10-25 13:40:00,102.64,102.7,102.6,102.7,8423.0,90.6212,90.6742,90.5859,90.6742,8423.0
2018-10-25 13:50:00,102.65,102.65,102.45,102.48,5600.0,90.63,90.63,90.4535,90.4799,5600.0
2018-10-25 14:00:00,102.46,102.67,102.41,102.66,10691.0,90.4623,90.6477,90.4181,90.6389,10691.0
2018-10-25 14:10:00,102.7,102.84,102.64,102.74,9710.0,90.6742,90.7978,90.6212,90.7095,9710.0
2018-10-25 14:20:00,102.75,103.0,102.74,102.98,10565.0,90.7183,90.9391,90.7095,90.9214,10565.0
2018-10-25 14:30:00,102.95,103.15,102.91,103.03,14096.0,90.8949,91.0715,90.8596,90.9655,14096.0
2018-10-25 14:40:00,103.06,103.12,103.03,103.05,12320.0,90.992,91.045,90.9655,90.9832,12320.0
2018-10-25 14:50:00,103.04,103.06,102.91,102.92,10209.0,90.9744,90.992,90.8596,90.8684,10209.0
2018-10-25 15:00:00,102.92,102.97,102.82,102.93,14342.0,90.8684,90.9126,90.7801,90.8773,14342.0
2018-10-25 15:10:00,102.94,103.15,102.91,103.12,15649.0,90.8861,91.0715,90.8596,91.045,15649.0
2018-10-25 15:20:00,103.12,103.12,102.96,103.03,19344.0,91.045,91.045,90.9037,90.9655,19344.0
2018-10-25 15:30:00,103.05,103.12,102.76,102.94,40600.0,90.9832,91.045,90.7272,90.8861,40600.0
2018-10-25 15:40:00,102.96,103.05,102.8,102.95,44941.0,90.9037,90.9832,90.7625,90.8949,44941.0
2018-10-25 15:50:00,102.92,102.98,102.62,102.93,105544.0,90.8684,90.9214,90.6036,90.8773,105544.0
2018-10-26 09:30:00,100.93,101.32,100.42,101.01,23251.0,89.1114,89.4558,88.6612,89.1821,23251.0
2018-10-26 09:40:00,101.01,101.56,100.94,101.47,14459.0,89.1821,89.6677,89.1203,89.5882,14459.0
2018-10-26 09:50:00,101.47,101.48,101.12,101.23,29805.0,89.5882,89.597,89.2792,89.3763,29805.0
2018-10-26 10:00:00,101.26,101.27,100.55,100.69,15813.0,89.4028,89.4116,88.7759,88.8996,15813.0
2018-10-26 10:10:00,100.74,101.03,100.59,101.03,11020.0,88.9437,89.1997,88.8113,89.1997,11020.0
2018-10-26 10:20:00,101.02,101.31,100.98,101.07,11935.0,89.1909,89.447,89.1556,89.2351,11935.0
2018-10-26 10:30:00,101.04,101.08,100.67,100.79,11549.0,89.2086,89.2439,88.8819,88.9878,11549.0
2018-10-26 10:40:00,100.82,100.91,100.48,100.67,11307.0,89.0143,89.0938,88.7141,88.8819,11307.0
2018-10-26 10:50:00,100.61,100.75,100.3,100.38,19104.0,88.8289,88.9525,88.5552,88.6259,19104.0
2018-10-26 11:00:00,100.34,100.71,100.31,100.65,21510.0,88.5905,88.9172,88.564,88.8642,21510.0
2018-10-26 11:10:00,100.67,100.95,100.54,100.9,16298.0,88.8819,89.1291,88.7671,89.085,16298.0
2018-10-26 11:20:00,100.93,101.34,100.87,101.27,14496.0,89.1114,89.4734,89.0585,89.4116,14496.0
2018-10-26 11:30:00,101.27,101.64,101.27,101.43,20430.0,89.4116,89.7383,89.4116,89.5529,20430.0
2018-10-26 11:40:00,101.39,101.55,101.24,101.33,15344.0,89.5176,89.6588,89.3851,89.4646,15344.0
2018-10-26 11:50:00,101.34,101.6,101.34,101.51,10816.0,89.4734,89.703,89.4734,89.6235,10816.0
2018-10-26 12:00:00,101.46,101.94,101.46,101.82,23538.0,89.5794,90.0032,89.5794,89.8972,23538.0
2018-10-26 12:10:00,101.82,101.87,101.63,101.84,10334.0,89.8972,89.9414,89.7295,89.9149,10334.0
2018-10-26 12:20:00,101.88,102.07,101.84,102.07,10558.0,89.9502,90.118,89.9149,90.118,10558.0
2018-10-26 12:30:00,102.01,102.26,101.95,102.11,6581.0,90.065,90.2857,90.012,90.1533,6581.0
2018-10-26 12:40:00,102.13,102.6,102.09,102.55,7223.0,90.1709,90.5859,90.1356,90.5418,7223.0
2018-10-26 12:50:00,102.53,102.53,102.13,102.13,10532.0,90.5241,90.5241,90.1709,90.1709,10532.0
2018-10-26 13:00:00,102.19,102.6,102.19,102.35,7970.0,90.2239,90.5859,90.2239,90.3652,7970.0
2018-10-26 13:10:00,102.3,102.44,102.21,102.36,10463.0,90.321,90.4446,90.2416,90.374,10463.0
2018-10-26 13:20:00,102.33,102.41,102.15,102.15,10800.0,90.3475,90.4181,90.1886,90.1886,10800.0
2018-10-26 13:30:00,102.05,102.1,101.72,101.83,8000.0,90.1003,90.1444,89.8089,89.9061,8000.0
2018-10-26 13:40:00,101.84,102.15,101.81,102.11,10762.0,89.9149,90.1886,89.8884,90.1533,10762.0
2018-10-26 13:50:00,102.05,102.29,101.98,102.15,13152.0,90.1003,90.3122,90.0385,90.1886,13152.0
2018-10-26 14:00:00,102.18,102.23,101.7,101.79,12571.0,90.2151,90.2592,89.7913,89.8707,12571.0
2018-10-26 14:10:00,101.79,101.94,101.57,101.63,9011.0,89.8707,90.0032,89.6765,89.7295,9011.0
2018-10-26 14:20:00,101.68,102.07,101.47,102.02,28714.0,89.7736,90.118,89.5882,90.0738,28714.0
2018-10-26 14:30:00,101.98,102.18,101.93,102.03,32744.0,90.0385,90.2151,89.9944,90.0826,32744.0
2018-10-26 14:40:00,102.03,102.09,101.61,101.73,8573.0,90.0826,90.1356,89.7118,89.8178,8573.0
2018-10-26 14:50:00,101.65,101.7,101.04,101.11,10597.0,89.7471,89.7913,89.2086,89.2704,10597.0
2018-10-26 15:00:00,101.08,101.18,100.79,101.07,20048.0,89.2439,89.3322,88.9878,89.2351,20048.0
2018-10-26 15:10:00,101.1,101.31,100.83,101.26,17925.0,89.2615,89.447,89.0232,89.4028,17925.0
2018-10-26 15:20:00,101.3,101.62,101.25,101.38,18646.0,89.4381,89.7207,89.394,89.5088,18646.0
2018-10-26 15:30:00,101.31,101.54,100.97,101.27,29711.0,89.447,89.65,89.1468,89.4116,29711.0
2018-10-26 15:40:00,101.25,101.66,100.84,101.56,40364.0,89.394,89.756,89.032,89.6677,40364.0
2018-10-26 15:50:00,101.57,101.9,101.15,101.34,93114.0,89.6765,89.9679,89.3057,89.4734,93114.0
2018-10-29 09:30:00,102.35,103.09,102.3,102.97,33977.0,90.3652,91.0185,90.321,90.9126,33977.0
2018-10-29 09:40:00,102.9,103.0,102.74,102.87,28279.0,90.8508,90.9391,90.7095,90.8243,28279.0
2018-10-29 09:50:00,102.85,102.85,102.62,102.75,6000.0,90.8066,90.8066,90.6036,90.7183,6000.0
2018-10-29 10:00:00,102.8,103.04,102.73,103.04,16472.0,90.7625,90.9744,90.7007,90.9744,16472.0
2018-10-29 10:10:00,103.02,103.02,102.84,102.88,11605.0,90.9567,90.9567,90.7978,90.8331,11605.0
2018-10-29 10:20:00,102.87,102.88,102.72,102.73,9322.0,90.8243,90.8331,90.6918,90.7007,9322.0
2018-10-29 10:30:00,102.69,102.69,102.28,102.35,8739.0,90.6654,90.6654,90.3034,90.3652,8739.0
2018-10-29 10:40:00,102.31,102.33,102.03,102.04,19426.0,90.3299,90.3475,90.0826,90.0915,19426.0
2018-10-29 10:50:00,102.08,102.24,102.03,102.19,18299.0,90.1268,90.2681,90.0826,90.2239,18299.0
2018-10-29 11:00:00,102.23,102.27,101.82,101.82,52449.0,90.2592,90.2945,89.8972,89.8972,52449.0
2018-10-29 11:10:00,101.82,101.85,101.52,101.57,22867.0,89.8972,89.9237,89.6324,89.6765,22867.0
2018-10-29 11:20:00,101.55,101.83,101.52,101.75,20049.0,89.6588,89.9061,89.6324,89.8354,20049.0
2018-10-29 11:30:00,101.73,101.75,101.53,101.68,22276.0,89.8178,89.8354,89.6412,89.7736,22276.0
2018-10-29 11:40:00,101.68,101.75,101.62,101.66,31493.0,89.7736,89.8354,89.7207,89.756,31493.0
2018-10-29 11:50:00,101.66,101.71,101.34,101.34,39894.0,89.756,89.8001,89.4734,89.4734,39894.0
2018-10-29 12:00:00,101.35,101.35,101.03,101.03,23156.0,89.4823,89.4823,89.1997,89.1997,23156.0
2018-10-29 12:10:00,101.02,101.05,100.83,100.83,28579.0,89.1909,89.2174,89.0232,89.0232,28579.0
2018-10-29 12:20:00,100.87,100.91,100.61,100.7,27652.0,89.0585,89.0938,88.8289,88.9084,27652.0
2018-10-29 12:30:00,100.7,100.88,100.62,100.72,19845.0,88.9084,89.0673,88.8377,88.926,19845.0
2018-10-29 12:40:00,100.76,100.9,100.57,100.58,24641.0,88.9614,89.085,88.7936,88.8024,24641.0
2018-10-29 12:50:00,100.63,100.66,100.41,100.56,13859.0,88.8466,88.8731,88.6523,88.7848,13859.0
2018-10-29 13:00:00,100.56,101.23,100.56,101.21,47604.0,88.7848,89.3763,88.7848,89.3587,47604.0
2018-10-29 13:10:00,101.21,101.25,100.97,101.01,44234.0,89.3587,89.394,89.1468,89.1821,44234.0
2018-10-29 13:20:00,100.94,101.04,100.88,100.89,33631.0,89.1203,89.2086,89.0673,89.0761,33631.0
2018-10-29 13:30:00,100.91,101.1,100.85,101.0,24512.0,89.0938,89.2615,89.0408,89.1733,24512.0
2018-10-29 13:40:00,100.98,101.09,100.86,100.94,20486.0,89.1556,89.2527,89.0496,89.1203,20486.0
2018-10-29 13:50:00,100.92,101.15,100.91,101.01,32671.0,89.1026,89.3057,89.0938,89.1821,32671.0
2018-10-29 14:00:00,101.01,101.01,100.68,100.71,18348.0,89.1821,89.1821,88.8907,88.9172,18348.0
2018-10-29 14:10:00,100.68,100.69,100.42,100.52,32046.0,88.8907,88.8996,88.6612,88.7495,32046.0
2018-10-29 14:20:00,100.5,100.56,100.3,100.3,22856.0,88.7318,88.7848,88.5552,88.5552,22856.0
2018-10-29 14:30:00,100.21,100.22,99.92,100.06,29513.0,88.4758,88.4846,88.2197,88.3433,29513.0
2018-10-29 14:40:00,100.04,100.34,100.03,100.15,29373.0,88.3257,88.5905,88.3168,88.4228,29373.0
2018-10-29 14:50:00,100.14,100.22,99.98,100.17,45133.0,88.414,88.4846,88.2727,88.4404,45133.0
2018-10-29 15:00:00,100.18,100.21,99.54,99.58,123348.0,88.4493,88.4758,87.8842,87.9195,123348.0
2018-10-29 15:10:00,99.6,99.68,99.18,99.41,58313.0,87.9372,88.0078,87.5664,87.7694,58313.0
2018-10-29 15:20:00,99.4,99.49,99.24,99.27,100044.0,87.7606,87.8401,87.6193,87.6458,100044.0
2018-10-29 15:30:00,99.24,99.3,98.79,98.93,100609.0,87.6193,87.6723,87.222,87.3456,100609.0
2018-10-29 15:40:00,98.92,99.02,98.36,98.99,138344.0,87.3368,87.4251,86.8424,87.3986,138344.0
2018-10-29 15:50:00,98.97,99.33,98.86,99.13,262875.0,87.381,87.6988,87.2838,87.5222,262875.0
2018-10-30 09:30:00,100.12,101.6,98.76,101.19,213687.0,88.3963,89.703,87.1955,89.341,213687.0
2018-10-30 09:40:00,101.11,102.21,101.1,102.1,138657.0,89.2704,90.2416,89.2615,90.1444,138657.0
2018-10-30 09:50:00,102.08,102.44,101.55,102.22,77515.0,90.1268,90.4446,89.6588,90.2504,77515.0
2018-10-30 10:00:00,102.22,102.81,101.89,102.8,74769.0,90.2504,90.7713,89.959,90.7625,74769.0
2018-10-30 10:10:00,102.72,102.94,102.4,102.42,45211.0,90.6918,90.8861,90.4093,90.427,45211.0
2018-10-30 10:20:00,102.41,102.56,101.72,102.05,31445.0,90.4181,90.5506,89.8089,90.1003,31445.0
2018-10-30 10:30:00,102.08,102.09,101.45,101.53,43843.0,90.1268,90.1356,89.5706,89.6412,43843.0
2018-10-30 10:40:00,101.5,101.79,101.29,101.79,49453.0,89.6147,89.8707,89.4293,89.8707,49453.0
2018-10-30 10:50:00,101.84,101.86,101.11,101.25,63030.0,89.9149,89.9325,89.2704,89.394,63030.0
2018-10-30 11:00:00,101.29,101.77,100.99,101.72,42283.0,89.4293,89.8531,89.1644,89.8089,42283.0
2018-10-30 11:10:00,101.72,102.07,101.65,102.02,51799.0,89.8089,90.118,89.7471,90.0738,51799.0
2018-10-30 11:20:00,102.16,102.85,101.99,102.85,41945.0,90.1974,90.8066,90.0473,90.8066,41945.0
2018-10-30 11:30:00,102.87,103.19,102.73,103.16,48386.0,90.8243,91.1068,90.7007,91.0803,48386.0
2018-10-30 11:40:00,103.16,103.28,102.83,103.28,35861.0,91.0803,91.1863,90.789,91.1863,35861.0
2018-10-30 11:50:00,103.25,103.36,102.7,102.73,36097.0,91.1598,91.2569,90.6742,90.7007,36097.0
2018-10-30 12:00:00,102.77,103.24,102.77,102.93,37143.0,90.736,91.151,90.736,90.8773,37143.0
2018-10-30 12:10:00,102.93,103.05,102.73,102.93,36677.0,90.8773,90.9832,90.7007,90.8773,36677.0
2018-10-30 12:20:00,102.92,103.18,102.9,103.04,20019.0,90.8684,91.098,90.8508,90.9744,20019.0
2018-10-30 12:30:00,103.04,103.11,102.85,103.0,26750.0,90.9744,91.0362,90.8066,90.9391,26750.0
2018-10-30 12:40:00,103.0,103.27,102.94,103.25,27230.0,90.9391,91.1774,90.8861,91.1598,27230.0
2018-10-30 12:50:00,103.25,103.31,102.48,102.49,114282.0,91.1598,91.2128,90.4799,90.4888,114282.0
2018-10-30 13:00:00,102.48,103.07,102.33,103.05,25851.0,90.4799,91.0009,90.3475,90.9832,25851.0
2018-10-30 13:10:00,103.03,103.03,102.4,102.4,38606.0,90.9655,90.9655,90.4093,90.4093,38606.0
2018-10-30 13:20:00,102.4,102.52,102.07,102.13,22291.0,90.4093,90.5153,90.118,90.1709,22291.0
2018-10-30 13:30:00,102.14,102.15,101.76,102.09,33834.0,90.1798,90.1886,89.8443,90.1356,33834.0
2018-10-30 13:40:00,102.1,102.49,102.1,102.41,32149.0,90.1444,90.4888,90.1444,90.4181,32149.0
2018-10-30 13:50:00,102.38,102.46,102.14,102.42,34936.0,90.3917,90.4623,90.1798,90.427,34936.0
2018-10-30 14:00:00,102.46,102.5,101.96,101.99,42494.0,90.4623,90.4976,90.0208,90.0473,42494.0
2018-10-30 14:10:00,101.93,102.03,101.62,101.68,71556.0,89.9944,90.0826,89.7207,89.7736,71556.0
2018-10-30 14:20:00,101.7,101.88,101.46,101.6,89309.0,89.7913,89.9502,89.5794,89.703,89309.0
2018-10-30 14:30:00,101.61,102.02,101.48,101.99,96589.0,89.7118,90.0738,89.597,90.0473,96589.0
2018-10-30 14:40:00,102.03,102.13,101.86,102.09,44835.0,90.0826,90.1709,89.9325,90.1356,44835.0
2018-10-30 14:50:00,102.08,102.98,102.08,102.93,49683.0,90.1268,90.9214,90.1268,90.8773,49683.0
2018-10-30 15:00:00,102.92,102.92,102.46,102.87,59971.0,90.8684,90.8684,90.4623,90.8243,59971.0
2018-10-30 15:10:00,102.87,103.24,102.81,102.93,72831.0,90.8243,91.151,90.7713,90.8773,72831.0
2018-10-30 15:20:00,102.95,103.29,102.8,103.2,77184.0,90.8949,91.1951,90.7625,91.1156,77184.0
2018-10-30 15:30:00,103.22,103.34,103.02,103.14,106241.0,91.1333,91.2392,90.9567,91.0627,106241.0
2018-10-30 15:40:00,103.15,103.41,103.09,103.39,128372.0,91.0715,91.301,91.0185,91.2834,128372.0
2018-10-30 15:50:00,103.4,103.66,103.37,103.62,267371.0,91.2922,91.5218,91.2657,91.4865,267371.0
2018-10-31 09:30:00,104.8,105.82,104.14,104.36,45812.0,92.5283,93.4288,91.9456,92.1398,45812.0
2018-10-31 09:40:00,104.28,104.56,104.16,104.21,32248.0,92.0692,92.3164,91.9632,92.0074,32248.0
2018-10-31 09:50:00,104.18,104.21,103.73,103.94,28265.0,91.9809,92.0074,91.5836,91.769,28265.0
2018-10-31 10:00:00,104.0,104.04,103.66,103.68,42856.0,91.822,91.8573,91.5218,91.5394,42856.0
2018-10-31 10:10:00,103.68,103.85,103.64,103.71,42229.0,91.5394,91.6895,91.5041,91.5659,42229.0
2018-10-31 10:20:00,103.71,103.85,103.61,103.8,48996.0,91.5659,91.6895,91.4776,91.6454,48996.0
2018-10-31 10:30:00,103.77,104.39,103.76,104.37,30882.0,91.6189,92.1663,91.6101,92.1486,30882.0
2018-10-31 10:40:00,104.33,104.41,103.97,103.97,18195.0,92.1133,92.184,91.7955,91.7955,18195.0
2018-10-31 10:50:00,103.98,104.02,103.76,103.83,17197.0,91.8043,91.8396,91.6101,91.6719,17197.0
2018-10-31 11:00:00,103.84,104.11,103.57,104.02,28709.0,91.6807,91.9191,91.4423,91.8396,28709.0
2018-10-31 11:10:00,104.06,104.16,103.8,103.95,21327.0,91.8749,91.9632,91.6454,91.7778,21327.0
2018-10-31 11:20:00,103.93,104.23,103.92,104.16,21622.0,91.7602,92.025,91.7513,91.9632,21622.0
2018-10-31 11:30:00,104.14,104.21,103.86,104.05,25420.0,91.9456,92.0074,91.6984,91.8661,25420.0
2018-10-31 11:40:00,104.12,104.12,103.66,103.68,22708.0,91.9279,91.9279,91.5218,91.5394,22708.0
2018-10-31 11:50:00,103.73,103.93,103.7,103.88,18383.0,91.5836,91.7602,91.5571,91.716,18383.0
2018-10-31 12:00:00,103.92,103.95,103.61,103.75,28084.0,91.7513,91.7778,91.4776,91.6012,28084.0
2018-10-31 12:10:00,103.74,103.85,103.68,103.85,25048.0,91.5924,91.6895,91.5394,91.6895,25048.0
2018-10-31 12:20:00,103.81,103.96,103.79,103.91,24005.0,91.6542,91.7866,91.6366,91.7425,24005.0
2018-10-31 12:30:00,103.9,104.09,103.87,104.06,19583.0,91.7337,91.9014,91.7072,91.8749,19583.0
2018-10-31 12:40:00,104.06,104.18,103.99,104.14,15921.0,91.8749,91.9809,91.8131,91.9456,15921.0
2018-10-31 12:50:00,104.12,104.41,104.07,104.31,14840.0,91.9279,92.184,91.8838,92.0957,14840.0
2018-10-31 13:00:00,104.28,104.3,104.21,104.22,12713.0,92.0692,92.0868,92.0074,92.0162,12713.0
2018-10-31 13:10:00,104.22,104.46,104.22,104.4,19240.0,92.0162,92.2281,92.0162,92.1751,19240.0
2018-10-31 13:20:00,104.4,104.44,104.02,104.03,17458.0,92.1751,92.2104,91.8396,91.8484,17458.0
2018-10-31 13:30:00,104.04,104.05,103.76,103.79,17939.0,91.8573,91.8661,91.6101,91.6366,17939.0
2018-10-31 13:40:00,103.79,104.15,103.7,104.06,25518.0,91.6366,91.9544,91.5571,91.8749,25518.0
2018-10-31 13:50:00,104.04,104.19,104.01,104.04,24235.0,91.8573,91.9897,91.8308,91.8573,24235.0
2018-10-31 14:00:00,104.06,104.22,103.92,104.09,23631.0,91.8749,92.0162,91.7513,91.9014,23631.0
2018-10-31 14:10:00,104.1,104.33,104.08,104.28,26129.0,91.9103,92.1133,91.8926,92.0692,26129.0
2018-10-31 14:20:00,104.3,104.42,104.2,104.42,29520.0,92.0868,92.1928,91.9985,92.1928,29520.0
2018-10-31 14:30:00,104.42,104.45,104.18,104.22,21882.0,92.1928,92.2193,91.9809,92.0162,21882.0
2018-10-31 14:40:00,104.2,104.34,104.1,104.27,27395.0,91.9985,92.1221,91.9103,92.0603,27395.0
2018-10-31 14:50:00,104.24,104.31,104.19,104.31,25568.0,92.0339,92.0957,91.9897,92.0957,25568.0
2018-10-31 15:00:00,104.32,104.53,104.25,104.42,49147.0,92.1045,92.2899,92.0427,92.1928,49147.0
2018-10-31 15:10:00,104.37,104.69,104.36,104.58,44694.0,92.1486,92.4312,92.1398,92.334,44694.0
2018-10-31 15:20:00,104.59,104.59,104.27,104.45,49641.0,92.3429,92.3429,92.0603,92.2193,49641.0
2018-10-31 15:30:00,104.44,104.52,104.18,104.18,76074.0,92.2104,92.2811,91.9809,91.9809,76074.0
2018-10-31 15:40:00,104.2,104.36,103.9,103.92,93710.0,91.9985,92.1398,91.7337,91.7513,93710.0
2018-10-31 15:50:00,103.93,104.19,103.92,104.14,269417.0,91.7602,91.9897,91.7513,91.9456,269417.0
2018-11-01 09:30:00,103.98,104.4,103.78,104.01,51093.0,91.8043,92.1751,91.6277,91.8308,51093.0
2018-11-01 09:40:00,104.07,104.17,103.34,103.36,35124.0,91.8838,91.9721,91.2392,91.2569,35124.0
2018-11-01 09:50:00,103.34,103.39,102.72,102.82,54857.0,91.2392,91.2834,90.6918,90.7801,54857.0
2018-11-01 10:00:00,102.79,102.92,102.17,102.4,85286.0,90.7536,90.8684,90.2062,90.4093,85286.0
2018-11-01 10:10:00,102.47,102.82,102.42,102.75,20951.0,90.4711,90.7801,90.427,90.7183,20951.0
2018-11-01 10:20:00,102.75,103.1,102.66,103.05,14723.0,90.7183,91.0273,90.6389,90.9832,14723.0
2018-11-01 10:30:00,103.06,103.6,103.0,103.59,29543.0,90.992,91.4688,90.9391,91.46,29543.0
2018-11-01 10:40:00,103.59,103.65,103.25,103.36,25141.0,91.46,91.5129,91.1598,91.2569,25141.0
2018-11-01 10:50:00,103.37,103.44,103.01,103.14,21819.0,91.2657,91.3275,90.9479,91.0627,21819.0
2018-11-01 11:00:00,103.17,103.3,102.96,103.24,37175.0,91.0892,91.2039,90.9037,91.151,37175.0
2018-11-01 11:10:00,103.2,103.31,103.08,103.29,26250.0,91.1156,91.2128,91.0097,91.1951,26250.0
2018-11-01 11:20:00,103.3,103.35,103.15,103.25,40564.0,91.2039,91.2481,91.0715,91.1598,40564.0
2018-11-01 11:30:00,103.33,103.59,103.3,103.53,42060.0,91.2304,91.46,91.2039,91.407,42060.0
2018-11-01 11:40:00,103.54,103.66,103.48,103.59,30603.0,91.4158,91.5218,91.3629,91.46,30603.0
2018-11-01 11:50:00,103.6,103.62,103.41,103.44,23401.0,91.4688,91.4865,91.301,91.3275,23401.0
2018-11-01 12:00:00,103.43,103.53,103.31,103.46,35035.0,91.3187,91.407,91.2128,91.3452,35035.0
2018-11-01 12:10:00,103.45,103.45,103.09,103.11,23560.0,91.3364,91.3364,91.0185,91.0362,23560.0
2018-11-01 12:20:00,103.12,103.13,102.91,102.96,20701.0,91.045,91.0538,90.8596,90.9037,20701.0
2018-11-01 12:30:00,102.94,103.06,102.94,103.03,24501.0,90.8861,90.992,90.8861,90.9655,24501.0
2018-11-01 12:40:00,103.02,103.04,102.94,103.03,14052.0,90.9567,90.9744,90.8861,90.9655,14052.0
2018-11-01 12:50:00,103.04,103.1,102.96,103.06,16629.0,90.9744,91.0273,90.9037,90.992,16629.0
2018-11-01 13:00:00,103.06,103.13,102.97,102.97,23038.0,90.992,91.0538,90.9126,90.9126,23038.0
2018-11-01 13:10:00,103.0,103.16,102.95,103.07,20432.0,90.9391,91.0803,90.8949,91.0009,20432.0
2018-11-01 13:20:00,103.08,103.13,103.04,103.08,20575.0,91.0097,91.0538,90.9744,91.0097,20575.0
2018-11-01 13:30:00,103.1,103.22,103.09,103.22,20505.0,91.0273,91.1333,91.0185,91.1333,20505.0
2018-11-01 13:40:00,103.24,103.37,103.11,103.11,15099.0,91.151,91.2657,91.0362,91.0362,15099.0
2018-11-01 13:50:00,103.11,103.2,103.08,103.19,12663.0,91.0362,91.1156,91.0097,91.1068,12663.0
2018-11-01 14:00:00,103.17,103.21,103.04,103.09,22015.0,91.0892,91.1245,90.9744,91.0185,22015.0
2018-11-01 14:10:00,103.1,103.31,103.05,103.27,19730.0,91.0273,91.2128,90.9832,91.1774,19730.0
2018-11-01 14:20:00,103.27,103.41,103.27,103.38,14067.0,91.1774,91.301,91.1774,91.2746,14067.0
2018-11-01 14:30:00,103.38,103.4,103.15,103.31,19170.0,91.2746,91.2922,91.0715,91.2128,19170.0
2018-11-01 14:40:00,103.29,103.39,103.21,103.34,16582.0,91.1951,91.2834,91.1245,91.2392,16582.0
2018-11-01 14:50:00,103.36,103.38,103.24,103.29,30168.0,91.2569,91.2746,91.151,91.1951,30168.0
2018-11-01 15:00:00,103.29,103.29,103.04,103.16,43757.0,91.1951,91.1951,90.9744,91.0803,43757.0
2018-11-01 15:10:00,103.16,103.54,103.13,103.54,41993.0,91.0803,91.4158,91.0538,91.4158,41993.0
2018-11-01 15:20:00,103.56,103.81,103.48,103.81,36483.0,91.4335,91.6542,91.3629,91.6542,36483.0
2018-11-01 15:30:00,103.82,103.89,103.69,103.88,50259.0,91.663,91.7248,91.5483,91.716,50259.0
2018-11-01 15:40:00,103.87,104.1,103.8,103.9,54102.0,91.7072,91.9103,91.6454,91.7337,54102.0
2018-11-01 15:50:00,103.89,104.07,103.83,103.92,143826.0,91.7248,91.8838,91.6719,91.7513,143826.0
2018-11-02 09:30:00,104.28,104.73,104.16,104.48,25036.0,92.0692,92.4665,91.9632,92.2458,25036.0
2018-11-02 09:40:00,104.52,104.9,104.4,104.59,17356.0,92.2811,92.6166,92.1751,92.3429,17356.0
2018-11-02 09:50:00,104.63,104.65,104.36,104.56,18516.0,92.3782,92.3958,92.1398,92.3164,18516.0
2018-11-02 10:00:00,104.56,104.84,104.45,104.84,14717.0,92.3164,92.5636,92.2193,92.5636,14717.0
2018-11-02 10:10:00,104.82,105.09,104.73,105.09,19362.0,92.5459,92.7843,92.4665,92.7843,19362.0
2018-11-02 10:20:00,105.14,105.14,104.63,104.68,27225.0,92.8285,92.8285,92.3782,92.4223,27225.0
2018-11-02 10:30:00,104.63,104.66,104.24,104.28,9583.0,92.3782,92.4047,92.0339,92.0692,9583.0
2018-11-02 10:40:00,104.18,104.26,104.03,104.12,10823.0,91.9809,92.0515,91.8484,91.9279,10823.0
2018-11-02 10:50:00,104.14,104.31,104.02,104.25,20586.0,91.9456,92.0957,91.8396,92.0427,20586.0
2018-11-02 11:00:00,104.26,104.46,104.0,104.19,28307.0,92.0515,92.2281,91.822,91.9897,28307.0
2018-11-02 11:10:00,104.18,104.19,103.94,104.01,11400.0,91.9809,91.9897,91.769,91.8308,11400.0
2018-11-02 11:20:00,103.98,104.05,103.85,103.93,19488.0,91.8043,91.8661,91.6895,91.7602,19488.0
2018-11-02 11:30:00,104.01,104.12,103.85,104.0,7000.0,91.8308,91.9279,91.6895,91.822,7000.0
2018-11-02 11:40:00,104.03,104.03,103.74,103.76,17996.0,91.8484,91.8484,91.5924,91.6101,17996.0
2018-11-02 11:50:00,103.74,104.0,103.74,104.0,11301.0,91.5924,91.822,91.5924,91.822,11301.0
2018-11-02 12:00:00,104.01,104.07,103.62,103.62,26408.0,91.8308,91.8838,91.4865,91.4865,26408.0
2018-11-02 12:10:00,103.59,103.66,103.54,103.62,6800.0,91.46,91.5218,91.4158,91.4865,6800.0
2018-11-02 12:20:00,103.64,103.71,103.5,103.71,13848.0,91.5041,91.5659,91.3805,91.5659,13848.0
2018-11-02 12:30:00,103.72,103.77,103.3,103.36,7300.0,91.5747,91.6189,91.2039,91.2569,7300.0
2018-11-02 12:40:00,103.29,103.4,103.13,103.3,7637.0,91.1951,91.2922,91.0538,91.2039,7637.0
2018-11-02 12:50:00,103.27,103.31,102.89,103.0,8443.0,91.1774,91.2128,90.8419,90.9391,8443.0
2018-11-02 13:00:00,102.97,103.21,102.95,103.21,9241.0,90.9126,91.1245,90.8949,91.1245,9241.0
2018-11-02 13:10:00,103.2,103.43,103.17,103.43,6958.0,91.1156,91.3187,91.0892,91.3187,6958.0
2018-11-02 13:20:00,103.43,103.52,103.31,103.4,8348.0,91.3187,91.3982,91.2128,91.2922,8348.0
2018-11-02 13:30:00,103.35,103.41,103.27,103.36,6575.0,91.2481,91.301,91.1774,91.2569,6575.0
2018-11-02 13:40:00,103.31,103.5,103.26,103.43,5952.0,91.2128,91.3805,91.1686,91.3187,5952.0
2018-11-02 13:50:00,103.43,103.43,103.26,103.34,7100.0,91.3187,91.3187,91.1686,91.2392,7100.0
2018-11-02 14:00:00,103.33,103.33,103.08,103.13,9451.0,91.2304,91.2304,91.0097,91.0538,9451.0
2018-11-02 14:10:00,103.12,103.27,103.05,103.27,6200.0,91.045,91.1774,90.9832,91.1774,6200.0
2018-11-02 14:20:00,103.26,104.0,103.1,103.98,18697.0,91.1686,91.822,91.0273,91.8043,18697.0
2018-11-02 14:30:00,103.9,103.91,103.45,103.47,11740.0,91.7337,91.7425,91.3364,91.354,11740.0
2018-11-02 14:40:00,103.46,103.74,103.46,103.59,11453.0,91.3452,91.5924,91.3452,91.46,11453.0
2018-11-02 14:50:00,103.57,103.7,103.53,103.55,12990.0,91.4423,91.5571,91.407,91.4247,12990.0
2018-11-02 15:00:00,103.6,103.65,103.32,103.45,12860.0,91.4688,91.5129,91.2216,91.3364,12860.0
2018-11-02 15:10:00,103.44,103.76,103.42,103.52,23119.0,91.3275,91.6101,91.3099,91.3982,23119.0
2018-11-02 15:20:00,103.53,103.78,103.48,103.55,21010.0,91.407,91.6277,91.3629,91.4247,21010.0
2018-11-02 15:30:00,103.53,103.61,103.34,103.61,17441.0,91.407,91.4776,91.2392,91.4776,17441.0
2018-11-02 15:40:00,103.59,103.84,103.56,103.66,37996.0,91.46,91.6807,91.4335,91.5218,37996.0
2018-11-02 15:50:00,103.66,103.73,103.44,103.63,115986.0,91.5218,91.5836,91.3275,91.4953,115986.0
2018-11-05 09:30:00,103.67,104.09,103.57,103.78,28345.0,91.5306,91.9014,91.4423,91.6277,28345.0
2018-11-05 09:40:00,103.77,104.03,103.43,103.47,10832.0,91.6189,91.8484,91.3187,91.354,10832.0
2018-11-05 09:50:00,103.47,103.6,103.29,103.46,5565.0,91.354,91.4688,91.1951,91.3452,5565.0
2018-11-05 10:00:00,103.67,103.7,103.48,103.55,5200.0,91.5306,91.5571,91.3629,91.4247,5200.0
2018-11-05 10:10:00,103.51,103.53,103.37,103.43,4303.0,91.3893,91.407,91.2657,91.3187,4303.0
2018-11-05 10:20:00,103.4,103.76,103.31,103.7,13034.0,91.2922,91.6101,91.2128,91.5571,13034.0
2018-11-05 10:30:00,103.76,104.06,103.76,103.9,8071.0,91.6101,91.8749,91.6101,91.7337,8071.0
2018-11-05 10:40:00,103.92,104.11,103.92,104.03,4719.0,91.7513,91.9191,91.7513,91.8484,4719.0
2018-11-05 10:50:00,104.05,104.58,104.05,104.5,9019.0,91.8661,92.334,91.8661,92.2634,9019.0
2018-11-05 11:00:00,104.5,104.5,104.23,104.23,9750.0,92.2634,92.2634,92.025,92.025,9750.0
2018-11-05 11:10:00,104.23,104.25,104.06,104.1,5000.0,92.025,92.0427,91.8749,91.9103,5000.0
2018-11-05 11:20:00,104.08,104.08,103.67,103.74,5700.0,91.8926,91.8926,91.5306,91.5924,5700.0
2018-11-05 11:30:00,103.74,103.86,103.62,103.82,5800.0,91.5924,91.6984,91.4865,91.663,5800.0
2018-11-05 11:40:00,103.84,103.96,103.7,103.83,15359.0,91.6807,91.7866,91.5571,91.6719,15359.0
2018-11-05 11:50:00,103.86,104.15,103.86,104.11,9683.0,91.6984,91.9544,91.6984,91.9191,9683.0
2018-11-05 12:00:00,104.07,104.09,103.91,103.96,6921.0,91.8838,91.9014,91.7425,91.7866,6921.0
2018-11-05 12:10:00,103.93,104.06,103.9,103.95,5391.0,91.7602,91.8749,91.7337,91.7778,5391.0
2018-11-05 12:20:00,103.99,104.13,103.96,103.96,5600.0,91.8131,91.9367,91.7866,91.7866,5600.0
2018-11-05 12:30:00,103.96,103.96,103.72,103.79,4702.0,91.7866,91.7866,91.5747,91.6366,4702.0
2018-11-05 12:40:00,103.78,103.82,103.68,103.74,3579.0,91.6277,91.663,91.5394,91.5924,3579.0
2018-11-05 12:50:00,103.75,103.91,103.73,103.84,6209.0,91.6012,91.7425,91.5836,91.6807,6209.0
2018-11-05 13:00:00,103.86,103.89,103.8,103.84,3834.0,91.6984,91.7248,91.6454,91.6807,3834.0
2018-11-05 13:10:00,103.88,103.98,103.8,103.96,9269.0,91.716,91.8043,91.6454,91.7866,9269.0
2018-11-05 13:20:00,103.94,103.94,103.85,103.91,5195.0,91.769,91.769,91.6895,91.7425,5195.0
2018-11-05 13:30:00,103.88,104.0,103.79,104.0,8128.0,91.716,91.822,91.6366,91.822,8128.0
2018-11-05 13:40:00,103.98,104.06,103.94,104.03,5705.0,91.8043,91.8749,91.769,91.8484,5705.0
2018-11-05 13:50:00,104.01,104.04,103.88,103.88,10431.0,91.8308,91.8573,91.716,91.716,10431.0
2018-11-05 14:00:00,103.88,103.88,103.64,103.76,15254.0,91.716,91.716,91.5041,91.6101,15254.0
2018-11-05 14:10:00,103.74,104.04,103.72,104.0,8000.0,91.5924,91.8573,91.5747,91.822,8000.0
2018-11-05 14:20:00,104.02,104.18,104.01,104.18,14435.0,91.8396,91.9809,91.8308,91.9809,14435.0
2018-11-05 14:30:00,104.18,104.19,104.11,104.15,11351.0,91.9809,91.9897,91.9191,91.9544,11351.0
2018-11-05 14:40:00,104.15,104.42,104.15,104.24,13520.0,91.9544,92.1928,91.9544,92.0339,13520.0
2018-11-05 14:50:00,104.25,104.3,104.16,104.18,11615.0,92.0427,92.0868,91.9632,91.9809,11615.0
2018-11-05 15:00:00,104.22,104.24,104.05,104.13,17784.0,92.0162,92.0339,91.8661,91.9367,17784.0
2018-11-05 15:10:00,104.14,104.31,104.03,104.05,14506.0,91.9456,92.0957,91.8484,91.8661,14506.0
2018-11-05 15:20:00,104.07,104.18,103.91,104.18,19756.0,91.8838,91.9809,91.7425,91.9809,19756.0
2018-11-05 15:30:00,104.17,104.2,104.04,104.05,24571.0,91.9721,91.9985,91.8573,91.8661,24571.0
2018-11-05 15:40:00,104.05,104.07,103.9,103.97,34957.0,91.8661,91.8838,91.7337,91.7955,34957.0
2018-11-05 15:50:00,103.97,104.14,103.9,103.99,82452.0,91.7955,91.9456,91.7337,91.8131,82452.0
2018-11-06 09:30:00,104.05,104.44,103.85,104.35,21928.0,91.8661,92.2104,91.6895,92.131,21928.0
2018-11-06 09:40:00,104.38,104.6,104.2,104.34,44894.0,92.1575,92.3517,91.9985,92.1221,44894.0
2018-11-06 09:50:00,104.32,104.32,103.91,104.02,10609.0,92.1045,92.1045,91.7425,91.8396,10609.0
2018-11-06 10:00:00,104.05,104.09,103.76,103.84,11110.0,91.8661,91.9014,91.6101,91.6807,11110.0
2018-11-06 10:10:00,103.86,104.34,103.86,104.24,7573.0,91.6984,92.1221,91.6984,92.0339,7573.0
2018-11-06 10:20:00,104.2,104.32,104.05,104.18,22031.0,91.9985,92.1045,91.8661,91.9809,22031.0
2018-11-06 10:30:00,104.16,104.34,104.05,104.06,10322.0,91.9632,92.1221,91.8661,91.8749,10322.0
2018-11-06 10:40:00,104.05,104.35,104.02,104.35,27388.0,91.8661,92.131,91.8396,92.131,27388.0
2018-11-06 10:50:00,104.37,104.39,104.18,104.3,34846.0,92.1486,92.1663,91.9809,92.0868,34846.0
2018-11-06 11:00:00,104.32,104.34,104.15,104.21,36025.0,92.1045,92.1221,91.9544,92.0074,36025.0
2018-11-06 11:10:00,104.15,104.39,104.14,104.28,10892.0,91.9544,92.1663,91.9456,92.0692,10892.0
2018-11-06 11:20:00,104.29,104.34,104.19,104.2,9478.0,92.078,92.1221,91.9897,91.9985,9478.0
2018-11-06 11:30:00,104.16,104.32,104.12,104.31,7019.0,91.9632,92.1045,91.9279,92.0957,7019.0
2018-11-06 11:40:00,104.31,104.38,104.26,104.36,14438.0,92.0957,92.1575,92.0515,92.1398,14438.0
2018-11-06 11:50:00,104.36,104.55,104.32,104.55,35796.0,92.1398,92.3076,92.1045,92.3076,35796.0
2018-11-06 12:00:00,104.51,104.63,104.48,104.53,12834.0,92.2722,92.3782,92.2458,92.2899,12834.0
2018-11-06 12:10:00,104.54,104.82,104.5,104.81,19065.0,92.2987,92.5459,92.2634,92.5371,19065.0
2018-11-06 12:20:00,104.81,104.88,104.63,104.77,10179.0,92.5371,92.5989,92.3782,92.5018,10179.0
2018-11-06 12:30:00,104.78,104.8,104.59,104.64,12872.0,92.5106,92.5283,92.3429,92.387,12872.0
2018-11-06 12:40:00,104.65,104.8,104.63,104.77,6997.0,92.3958,92.5283,92.3782,92.5018,6997.0
2018-11-06 12:50:00,104.77,104.79,104.61,104.65,11039.0,92.5018,92.5195,92.3605,92.3958,11039.0
2018-11-06 13:00:00,104.63,104.72,104.62,104.66,7477.0,92.3782,92.4577,92.3694,92.4047,7477.0
2018-11-06 13:10:00,104.68,104.73,104.62,104.66,9308.0,92.4223,92.4665,92.3694,92.4047,9308.0
2018-11-06 13:20:00,104.63,104.64,104.5,104.52,7582.0,92.3782,92.387,92.2634,92.2811,7582.0
2018-11-06 13:30:00,104.51,104.67,104.47,104.64,9530.0,92.2722,92.4135,92.2369,92.387,9530.0
2018-11-06 13:40:00,104.65,104.7,104.5,104.5,8258.0,92.3958,92.44,92.2634,92.2634,8258.0
2018-11-06 13:50:00,104.53,104.66,104.45,104.53,8111.0,92.2899,92.4047,92.2193,92.2899,8111.0
2018-11-06 14:00:00,104.55,104.55,104.35,104.37,10445.0,92.3076,92.3076,92.131,92.1486,10445.0
2018-11-06 14:10:00,104.36,104.42,104.14,104.14,14565.0,92.1398,92.1928,91.9456,91.9456,14565.0
2018-11-06 14:20:00,104.16,104.21,104.02,104.12,21815.0,91.9632,92.0074,91.8396,91.9279,21815.0
2018-11-06 14:30:00,104.07,104.38,104.03,104.29,14298.0,91.8838,92.1575,91.8484,92.078,14298.0
2018-11-06 14:40:00,104.28,104.35,104.24,104.29,11368.0,92.0692,92.131,92.0339,92.078,11368.0
2018-11-06 14:50:00,104.3,104.33,104.2,104.23,25581.0,92.0868,92.1133,91.9985,92.025,25581.0
2018-11-06 15:00:00,104.23,104.34,104.14,104.31,19435.0,92.025,92.1221,91.9456,92.0957,19435.0
2018-11-06 15:10:00,104.29,104.37,104.28,104.34,14281.0,92.078,92.1486,92.0692,92.1221,14281.0
2018-11-06 15:20:00,104.33,104.53,104.31,104.41,21066.0,92.1133,92.2899,92.0957,92.184,21066.0
2018-11-06 15:30:00,104.44,104.48,104.37,104.4,30350.0,92.2104,92.2458,92.1486,92.1751,30350.0
2018-11-06 15:40:00,104.39,104.45,104.28,104.42,36660.0,92.1663,92.2193,92.0692,92.1928,36660.0
2018-11-06 15:50:00,104.42,104.76,104.41,104.67,96792.0,92.1928,92.493,92.184,92.4135,96792.0
2018-11-07 09:30:00,105.69,106.15,105.43,106.01,25753.0,93.3141,93.7202,93.0845,93.5966,25753.0
2018-11-07 09:40:00,106.1,106.42,106.0,106.09,32700.0,93.6761,93.9586,93.5878,93.6672,32700.0
2018-11-07 09:50:00,106.18,106.35,106.07,106.07,7906.0,93.7467,93.8968,93.6496,93.6496,7906.0
2018-11-07 10:00:00,106.03,106.28,105.99,106.22,15310.0,93.6143,93.835,93.5789,93.782,15310.0
2018-11-07 10:10:00,106.24,106.3,106.15,106.2,15232.0,93.7997,93.8526,93.7202,93.7643,15232.0
2018-11-07 10:20:00,106.18,106.52,106.11,106.52,30514.0,93.7467,94.0469,93.6849,94.0469,30514.0
2018-11-07 10:30:00,106.52,106.69,106.43,106.67,16029.0,94.0469,94.197,93.9674,94.1793,16029.0
2018-11-07 10:40:00,106.71,106.74,106.47,106.58,16538.0,94.2146,94.2411,94.0027,94.0999,16538.0
2018-11-07 10:50:00,106.54,106.72,106.49,106.59,16221.0,94.0645,94.2235,94.0204,94.1087,16221.0
2018-11-07 11:00:00,106.62,106.87,106.56,106.87,13887.0,94.1352,94.3559,94.0822,94.3559,13887.0
2018-11-07 11:10:00,106.85,106.97,106.75,106.82,12917.0,94.3382,94.4442,94.2499,94.3117,12917.0
2018-11-07 11:20:00,106.79,106.98,106.74,106.86,12097.0,94.2853,94.453,94.2411,94.3471,12097.0
2018-11-07 11:30:00,106.88,106.9,106.73,106.76,11058.0,94.3647,94.3824,94.2323,94.2588,11058.0
2018-11-07 11:40:00,106.72,106.78,106.64,106.77,18423.0,94.2235,94.2764,94.1528,94.2676,18423.0
2018-11-07 11:50:00,106.77,106.95,106.73,106.94,18180.0,94.2676,94.4265,94.2323,94.4177,18180.0
2018-11-07 12:00:00,106.93,106.98,106.91,106.91,9305.0,94.4089,94.453,94.3912,94.3912,9305.0
2018-11-07 12:10:00,106.91,106.99,106.88,106.88,7484.0,94.3912,94.4618,94.3647,94.3647,7484.0
2018-11-07 12:20:00,106.88,106.89,106.8,106.8,6383.0,94.3647,94.3736,94.2941,94.2941,6383.0
2018-11-07 12:30:00,106.8,106.96,106.8,106.87,6857.0,94.2941,94.4354,94.2941,94.3559,6857.0
2018-11-07 12:40:00,106.9,106.95,106.82,106.93,6264.0,94.3824,94.4265,94.3117,94.4089,6264.0
2018-11-07 12:50:00,106.95,107.08,106.94,107.01,8036.0,94.4265,94.5413,94.4177,94.4795,8036.0
2018-11-07 13:00:00,106.99,107.1,106.98,107.07,4472.0,94.4618,94.559,94.453,94.5325,4472.0
2018-11-07 13:10:00,107.06,107.12,106.98,107.04,6239.0,94.5236,94.5766,94.453,94.506,6239.0
2018-11-07 13:20:00,107.05,107.08,106.99,107.04,5486.0,94.5148,94.5413,94.4618,94.506,5486.0
2018-11-07 13:30:00,107.07,107.1,106.96,106.97,7025.0,94.5325,94.559,94.4354,94.4442,7025.0
2018-11-07 13:40:00,107.0,107.0,106.84,106.89,10163.0,94.4707,94.4707,94.3294,94.3736,10163.0
2018-11-07 13:50:00,106.89,107.05,106.88,107.05,7837.0,94.3736,94.5148,94.3647,94.5148,7837.0
2018-11-07 14:00:00,107.02,107.17,107.0,107.13,19982.0,94.4883,94.6208,94.4707,94.5854,19982.0
2018-11-07 14:10:00,107.13,107.28,107.0,107.03,15278.0,94.5854,94.7179,94.4707,94.4972,15278.0
2018-11-07 14:20:00,107.05,107.07,106.9,106.92,11952.0,94.5148,94.5325,94.3824,94.4,11952.0
2018-11-07 14:30:00,106.9,107.15,106.9,107.1,8581.0,94.3824,94.6031,94.3824,94.559,8581.0
2018-11-07 14:40:00,107.11,107.14,106.92,106.95,14105.0,94.5678,94.5943,94.4,94.4265,14105.0
2018-11-07 14:50:00,106.95,107.02,106.84,106.93,10450.0,94.4265,94.4883,94.3294,94.4089,10450.0
2018-11-07 15:00:00,106.93,106.97,106.88,106.94,9184.0,94.4089,94.4442,94.3647,94.4177,9184.0
2018-11-07 15:10:00,106.95,107.08,106.91,107.06,8220.0,94.4265,94.5413,94.3912,94.5236,8220.0
2018-11-07 15:20:00,107.08,107.28,107.02,107.25,18217.0,94.5413,94.7179,94.4883,94.6914,18217.0
2018-11-07 15:30:00,107.25,107.34,107.17,107.19,23486.0,94.6914,94.7709,94.6208,94.6384,23486.0
2018-11-07 15:40:00,107.19,107.24,107.1,107.21,44179.0,94.6384,94.6826,94.559,94.6561,44179.0
2018-11-07 15:50:00,107.22,107.63,107.21,107.34,214498.0,94.6649,95.0269,94.6561,94.7709,214498.0
2018-11-08 09:30:00,106.98,107.79,106.98,107.26,26306.0,94.453,95.1682,94.453,94.7002,26306.0
2018-11-08 09:40:00,107.25,107.33,107.12,107.17,13624.0,94.6914,94.762,94.5766,94.6208,13624.0
2018-11-08 09:50:00,107.11,107.63,107.11,107.55,18710.0,94.5678,95.0269,94.5678,94.9563,18710.0
2018-11-08 10:00:00,107.55,107.59,107.17,107.17,11763.0,94.9563,94.9916,94.6208,94.6208,11763.0
2018-11-08 10:10:00,107.22,107.32,107.03,107.23,25194.0,94.6649,94.7532,94.4972,94.6737,25194.0
2018-11-08 10:20:00,107.21,107.23,107.01,107.12,22000.0,94.6561,94.6737,94.4795,94.5766,22000.0
2018-11-08 10:30:00,107.12,107.21,107.01,107.19,13908.0,94.5766,94.6561,94.4795,94.6384,13908.0
2018-11-08 10:40:00,107.23,107.29,107.05,107.27,22911.0,94.6737,94.7267,94.5148,94.7091,22911.0
2018-11-08 10:50:00,107.31,107.46,107.27,107.31,19843.0,94.7444,94.8768,94.7091,94.7444,19843.0
2018-11-08 11:00:00,107.32,107.35,107.24,107.31,7300.0,94.7532,94.7797,94.6826,94.7444,7300.0
2018-11-08 11:10:00,107.29,107.29,107.13,107.13,4395.0,94.7267,94.7267,94.5854,94.5854,4395.0
2018-11-08 11:20:00,107.14,107.14,106.89,107.08,5153.0,94.5943,94.5943,94.3736,94.5413,5153.0
2018-11-08 11:30:00,107.07,107.17,107.06,107.13,4037.0,94.5325,94.6208,94.5236,94.5854,4037.0
2018-11-08 11:40:00,107.28,107.34,107.23,107.23,4300.0,94.7179,94.7709,94.6737,94.6737,4300.0
2018-11-08 11:50:00,107.23,107.26,107.17,107.22,5100.0,94.6737,94.7002,94.6208,94.6649,5100.0
2018-11-08 12:00:00,107.23,107.23,107.04,107.19,7085.0,94.6737,94.6737,94.506,94.6384,7085.0
2018-11-08 12:10:00,107.19,107.42,107.19,107.4,7448.0,94.6384,94.8415,94.6384,94.8238,7448.0
2018-11-08 12:20:00,107.37,107.38,107.31,107.34,5622.0,94.7973,94.8062,94.7444,94.7709,5622.0
2018-11-08 12:30:00,107.32,107.43,107.32,107.38,4003.0,94.7532,94.8503,94.7532,94.8062,4003.0
2018-11-08 12:40:00,107.37,107.38,107.16,107.2,5000.0,94.7973,94.8062,94.6119,94.6473,5000.0
2018-11-08 12:50:00,107.18,107.21,107.1,107.1,4600.0,94.6296,94.6561,94.559,94.559,4600.0
2018-11-08 13:00:00,107.08,107.13,107.04,107.04,3800.0,94.5413,94.5854,94.506,94.506,3800.0
2018-11-08 13:10:00,107.03,107.09,106.97,106.98,5253.0,94.4972,94.5501,94.4442,94.453,5253.0
2018-11-08 13:20:00,107.01,107.01,106.83,106.84,7334.0,94.4795,94.4795,94.3206,94.3294,7334.0
2018-11-08 13:30:00,106.81,106.92,106.78,106.89,6913.0,94.3029,94.4,94.2764,94.3736,6913.0
2018-11-08 13:40:00,106.88,107.0,106.88,106.92,4936.0,94.3647,94.4707,94.3647,94.4,4936.0
2018-11-08 13:50:00,106.91,107.03,106.87,106.97,3429.0,94.3912,94.4972,94.3559,94.4442,3429.0
2018-11-08 14:00:00,107.02,107.35,106.96,107.35,7624.0,94.4883,94.7797,94.4354,94.7797,7624.0
2018-11-08 14:10:00,107.33,107.34,107.18,107.22,7701.0,94.762,94.7709,94.6296,94.6649,7701.0
2018-11-08 14:20:00,107.19,107.26,107.01,107.03,9921.0,94.6384,94.7002,94.4795,94.4972,9921.0
2018-11-08 14:30:00,106.95,107.03,106.85,106.88,7230.0,94.4265,94.4972,94.3382,94.3647,7230.0
2018-11-08 14:40:00,106.91,107.07,106.79,107.07,12457.0,94.3912,94.5325,94.2853,94.5325,12457.0
2018-11-08 14:50:00,107.04,107.2,106.99,107.19,8803.0,94.506,94.6473,94.4618,94.6384,8803.0
2018-11-08 15:00:00,107.19,107.34,107.08,107.34,24513.0,94.6384,94.7709,94.5413,94.7709,24513.0
2018-11-08 15:10:00,107.35,107.5,107.27,107.44,26650.0,94.7797,94.9121,94.7091,94.8591,26650.0
2018-11-08 15:20:00,107.43,107.47,107.27,107.27,22459.0,94.8503,94.8856,94.7091,94.7091,22459.0
2018-11-08 15:30:00,107.27,107.38,107.23,107.3,26482.0,94.7091,94.8062,94.6737,94.7355,26482.0
2018-11-08 15:40:00,107.29,107.53,107.24,107.53,33416.0,94.7267,94.9386,94.6826,94.9386,33416.0
2018-11-08 15:50:00,107.53,107.76,107.47,107.7,177483.0,94.9386,95.1417,94.8856,95.0887,177483.0
2018-11-09 09:30:00,107.35,107.35,106.95,107.21,26020.0,94.7797,94.7797,94.4265,94.6561,26020.0
2018-11-09 09:40:00,107.2,107.52,107.15,107.48,8711.0,94.6473,94.9298,94.6031,94.8945,8711.0
2018-11-09 09:50:00,107.44,107.67,107.34,107.61,13960.0,94.8591,95.0622,94.7709,95.0092,13960.0
2018-11-09 10:00:00,107.67,107.73,107.32,107.33,30687.0,95.0622,95.1152,94.7532,94.762,30687.0
2018-11-09 10:10:00,107.32,107.34,106.97,107.14,14038.0,94.7532,94.7709,94.4442,94.5943,14038.0
2018-11-09 10:20:00,107.06,107.33,106.99,107.29,10787.0,94.5236,94.762,94.4618,94.7267,10787.0
2018-11-09 10:30:00,107.28,107.3,107.05,107.26,10249.0,94.7179,94.7355,94.5148,94.7002,10249.0
2018-11-09 10:40:00,107.25,107.29,107.14,107.14,8355.0,94.6914,94.7267,94.5943,94.5943,8355.0
2018-11-09 10:50:00,107.11,107.12,106.89,106.9,12582.0,94.5678,94.5766,94.3736,94.3824,12582.0
2018-11-09 11:00:00,106.89,107.04,106.6,106.79,19260.0,94.3736,94.506,94.1175,94.2853,19260.0
2018-11-09 11:10:00,106.81,107.01,106.79,106.92,9994.0,94.3029,94.4795,94.2853,94.4,9994.0
2018-11-09 11:20:00,106.93,107.21,106.93,107.09,10132.0,94.4089,94.6561,94.4089,94.5501,10132.0
2018-11-09 11:30:00,107.09,107.36,107.09,107.36,8534.0,94.5501,94.7885,94.5501,94.7885,8534.0
2018-11-09 11:40:00,107.38,107.4,107.17,107.19,6385.0,94.8062,94.8238,94.6208,94.6384,6385.0
2018-11-09 11:50:00,107.22,107.22,107.02,107.11,6031.0,94.6649,94.6649,94.4883,94.5678,6031.0
2018-11-09 12:00:00,107.12,107.19,107.03,107.19,21068.0,94.5766,94.6384,94.4972,94.6384,21068.0
2018-11-09 12:10:00,107.16,107.17,106.84,106.89,7232.0,94.6119,94.6208,94.3294,94.3736,7232.0
2018-11-09 12:20:00,106.87,107.01,106.79,106.79,7876.0,94.3559,94.4795,94.2853,94.2853,7876.0
2018-11-09 12:30:00,106.71,106.96,106.71,106.9,5716.0,94.2146,94.4354,94.2146,94.3824,5716.0
2018-11-09 12:40:00,106.9,107.04,106.88,107.03,7344.0,94.3824,94.506,94.3647,94.4972,7344.0
2018-11-09 12:50:00,106.95,106.96,106.83,106.86,4886.0,94.4265,94.4354,94.3206,94.3471,4886.0
2018-11-09 13:00:00,106.83,106.87,106.78,106.87,3400.0,94.3206,94.3559,94.2764,94.3559,3400.0
2018-11-09 13:10:00,106.89,106.89,106.69,106.7,5356.0,94.3736,94.3736,94.197,94.2058,5356.0
2018-11-09 13:20:00,106.68,106.75,106.64,106.75,3125.0,94.1881,94.2499,94.1528,94.2499,3125.0
2018-11-09 13:30:00,106.75,106.75,106.55,106.62,4730.0,94.2499,94.2499,94.0734,94.1352,4730.0
2018-11-09 13:40:00,106.59,106.73,106.51,106.52,5300.0,94.1087,94.2323,94.038,94.0469,5300.0
2018-11-09 13:50:00,106.54,106.69,106.54,106.62,9067.0,94.0645,94.197,94.0645,94.1352,9067.0
2018-11-09 14:00:00,106.59,106.73,106.57,106.57,7395.0,94.1087,94.2323,94.091,94.091,7395.0
2018-11-09 14:10:00,106.55,106.65,106.53,106.53,24604.0,94.0734,94.1617,94.0557,94.0557,24604.0
2018-11-09 14:20:00,106.53,106.71,106.47,106.67,10271.0,94.0557,94.2146,94.0027,94.1793,10271.0
2018-11-09 14:30:00,106.66,106.93,106.66,106.9,13700.0,94.1705,94.4089,94.1705,94.3824,13700.0
2018-11-09 14:40:00,106.94,107.09,106.94,107.02,8360.0,94.4177,94.5501,94.4177,94.4883,8360.0
2018-11-09 14:50:00,107.07,107.36,107.05,107.17,8681.0,94.5325,94.7885,94.5148,94.6208,8681.0
2018-11-09 15:00:00,107.19,107.26,107.1,107.26,9093.0,94.6384,94.7002,94.559,94.7002,9093.0
2018-11-09 15:10:00,107.26,107.49,107.13,107.36,7704.0,94.7002,94.9033,94.5854,94.7885,7704.0
2018-11-09 15:20:00,107.34,107.56,107.22,107.46,12555.0,94.7709,94.9651,94.6649,94.8768,12555.0
2018-11-09 15:30:00,107.44,107.53,107.36,107.45,22537.0,94.8591,94.9386,94.7885,94.868,22537.0
2018-11-09 15:40:00,107.44,107.75,107.42,107.47,25860.0,94.8591,95.1328,94.8415,94.8856,25860.0
2018-11-09 15:50:00,107.5,107.75,107.47,107.5,72913.0,94.9121,95.1328,94.8856,94.9121,72913.0
2018-11-12 09:30:00,107.21,107.32,106.77,106.88,12828.0,94.6561,94.7532,94.2676,94.3647,12828.0
2018-11-12 09:40:00,106.87,107.1,106.77,107.1,16199.0,94.3559,94.559,94.2676,94.559,16199.0
2018-11-12 09:50:00,106.99,107.33,106.96,107.33,5241.0,94.4618,94.762,94.4354,94.762,5241.0
2018-11-12 10:00:00,107.27,107.4,107.18,107.26,27783.0,94.7091,94.8238,94.6296,94.7002,27783.0
2018-11-12 10:10:00,107.19,107.28,106.97,106.97,13023.0,94.6384,94.7179,94.4442,94.4442,13023.0
2018-11-12 10:20:00,106.95,107.14,106.91,107.12,9241.0,94.4265,94.5943,94.3912,94.5766,9241.0
2018-11-12 10:30:00,107.06,107.06,106.61,106.61,8260.0,94.5236,94.5236,94.1263,94.1263,8260.0
2018-11-12 10:40:00,106.55,106.66,106.42,106.66,10281.0,94.0734,94.1705,93.9586,94.1705,10281.0
2018-11-12 10:50:00,106.63,106.63,106.31,106.39,17725.0,94.144,94.144,93.8615,93.9321,17725.0
2018-11-12 11:00:00,106.42,106.42,106.11,106.24,14371.0,93.9586,93.9586,93.6849,93.7997,14371.0
2018-11-12 11:10:00,106.22,106.24,105.99,106.08,6584.0,93.782,93.7997,93.5789,93.6584,6584.0
2018-11-12 11:20:00,106.01,106.22,105.99,106.02,9842.0,93.5966,93.782,93.5789,93.6054,9842.0
2018-11-12 11:30:00,105.93,106.21,105.93,106.21,8154.0,93.526,93.7732,93.526,93.7732,8154.0
2018-11-12 11:40:00,106.24,106.43,106.24,106.39,5970.0,93.7997,93.9674,93.7997,93.9321,5970.0
2018-11-12 11:50:00,106.43,106.52,106.24,106.5,6269.0,93.9674,94.0469,93.7997,94.0292,6269.0
2018-11-12 12:00:00,106.47,106.86,106.42,106.86,13061.0,94.0027,94.3471,93.9586,94.3471,13061.0
2018-11-12 12:10:00,106.78,106.83,106.6,106.71,7271.0,94.2764,94.3206,94.1175,94.2146,7271.0
2018-11-12 12:20:00,106.69,106.69,106.48,106.5,6887.0,94.197,94.197,94.0116,94.0292,6887.0
2018-11-12 12:30:00,106.47,106.53,106.39,106.39,10000.0,94.0027,94.0557,93.9321,93.9321,10000.0
2018-11-12 12:40:00,106.35,106.44,106.34,106.39,4559.0,93.8968,93.9762,93.888,93.9321,4559.0
2018-11-12 12:50:00,106.39,106.41,106.21,106.22,4814.0,93.9321,93.9498,93.7732,93.782,4814.0
2018-11-12 13:00:00,106.2,106.23,106.04,106.08,6705.0,93.7643,93.7908,93.6231,93.6584,6705.0
2018-11-12 13:10:00,106.03,106.08,105.92,105.94,5070.0,93.6143,93.6584,93.5171,93.5348,5070.0
2018-11-12 13:20:00,105.94,106.18,105.9,106.1,4400.0,93.5348,93.7467,93.4995,93.6761,4400.0
2018-11-12 13:30:00,106.11,106.23,106.03,106.04,4117.0,93.6849,93.7908,93.6143,93.6231,4117.0
2018-11-12 13:40:00,106.1,106.13,105.9,106.0,18990.0,93.6761,93.7025,93.4995,93.5878,18990.0
2018-11-12 13:50:00,106.03,106.39,106.03,106.31,5378.0,93.6143,93.9321,93.6143,93.8615,5378.0
2018-11-12 14:00:00,106.33,106.44,106.26,106.36,4870.0,93.8791,93.9762,93.8173,93.9056,4870.0
2018-11-12 14:10:00,106.38,106.66,106.37,106.63,5908.0,93.9233,94.1705,93.9144,94.144,5908.0
2018-11-12 14:20:00,106.59,106.63,106.32,106.34,25524.0,94.1087,94.144,93.8703,93.888,25524.0
2018-11-12 14:30:00,106.34,106.46,106.25,106.31,7889.0,93.888,93.9939,93.8085,93.8615,7889.0
2018-11-12 14:40:00,106.33,106.74,106.3,106.67,6108.0,93.8791,94.2411,93.8526,94.1793,6108.0
2018-11-12 14:50:00,106.65,106.73,106.36,106.37,10021.0,94.1617,94.2323,93.9056,93.9144,10021.0
2018-11-12 15:00:00,106.33,106.4,106.04,106.11,10704.0,93.8791,93.9409,93.6231,93.6849,10704.0
2018-11-12 15:10:00,106.06,106.31,105.99,106.31,13591.0,93.6407,93.8615,93.5789,93.8615,13591.0
2018-11-12 15:20:00,106.26,106.47,106.25,106.32,10123.0,93.8173,94.0027,93.8085,93.8703,10123.0
2018-11-12 15:30:00,106.32,106.33,105.99,106.07,16852.0,93.8703,93.8791,93.5789,93.6496,16852.0
2018-11-12 15:40:00,106.06,106.17,105.93,105.98,35453.0,93.6407,93.7379,93.526,93.5701,35453.0
2018-11-12 15:50:00,105.98,106.01,105.61,105.7,122836.0,93.5701,93.5966,93.2434,93.3229,122836.0
2018-11-13 09:30:00,105.81,106.11,105.6,105.71,26951.0,93.42,93.6849,93.2346,93.3317,26951.0
2018-11-13 09:40:00,105.78,105.8,105.37,105.42,15447.0,93.3935,93.4112,93.0315,93.0757,15447.0
2018-11-13 09:50:00,105.36,105.4,105.12,105.29,8104.0,93.0227,93.058,92.8108,92.9609,8104.0
2018-11-13 10:00:00,105.27,105.31,104.91,105.3,14507.0,92.9432,92.9786,92.6254,92.9697,14507.0
2018-11-13 10:10:00,105.29,105.49,105.22,105.35,9506.0,92.9609,93.1375,92.8991,93.0139,9506.0
2018-11-13 10:20:00,105.39,105.41,105.07,105.09,12778.0,93.0492,93.0669,92.7667,92.7843,12778.0
2018-11-13 10:30:00,105.13,105.58,104.98,105.54,16181.0,92.8196,93.2169,92.6872,93.1816,16181.0
2018-11-13 10:40:00,105.49,105.73,105.37,105.54,35493.0,93.1375,93.3494,93.0315,93.1816,35493.0
2018-11-13 10:50:00,105.55,105.71,105.39,105.7,8421.0,93.1905,93.3317,93.0492,93.3229,8421.0
2018-11-13 11:00:00,105.74,106.36,105.74,105.95,17724.0,93.3582,93.9056,93.3582,93.5436,17724.0
2018-11-13 11:10:00,106.02,106.27,105.87,106.25,12649.0,93.6054,93.8262,93.473,93.8085,12649.0
2018-11-13 11:20:00,106.27,106.27,106.02,106.11,12515.0,93.8262,93.8262,93.6054,93.6849,12515.0
2018-11-13 11:30:00,106.03,106.12,105.74,105.81,12092.0,93.6143,93.6937,93.3582,93.42,12092.0
2018-11-13 11:40:00,105.75,105.79,105.6,105.67,5269.0,93.367,93.4024,93.2346,93.2964,5269.0
2018-11-13 11:50:00,105.65,105.72,105.32,105.38,15640.0,93.2788,93.3406,92.9874,93.0404,15640.0
2018-11-13 12:00:00,105.39,105.57,105.31,105.43,29061.0,93.0492,93.2081,92.9786,93.0845,29061.0
2018-11-13 12:10:00,105.44,105.69,105.39,105.67,22797.0,93.0933,93.3141,93.0492,93.2964,22797.0
2018-11-13 12:20:00,105.68,105.84,105.67,105.7,6811.0,93.3052,93.4465,93.2964,93.3229,6811.0
2018-11-13 12:30:00,105.64,105.64,105.38,105.38,3001.0,93.2699,93.2699,93.0404,93.0404,3001.0
2018-11-13 12:40:00,105.35,105.36,105.07,105.2,6546.0,93.0139,93.0227,92.7667,92.8814,6546.0
2018-11-13 12:50:00,105.19,105.25,105.1,105.21,10859.0,92.8726,92.9256,92.7932,92.8903,10859.0
2018-11-13 13:00:00,105.24,105.36,105.23,105.25,5699.0,92.9168,93.0227,92.9079,92.9256,5699.0
2018-11-13 13:10:00,105.25,105.28,105.06,105.09,7232.0,92.9256,92.9521,92.7578,92.7843,7232.0
2018-11-13 13:20:00,105.12,105.26,105.02,105.14,7848.0,92.8108,92.9344,92.7225,92.8285,7848.0
2018-11-13 13:30:00,105.16,105.52,105.16,105.52,7016.0,92.8461,93.164,92.8461,93.164,7016.0
2018-11-13 13:40:00,105.5,105.51,105.27,105.31,8155.0,93.1463,93.1551,92.9432,92.9786,8155.0
2018-11-13 13:50:00,105.29,105.33,105.15,105.2,49253.0,92.9609,92.9962,92.8373,92.8814,49253.0
2018-11-13 14:00:00,105.2,105.21,104.91,104.96,27753.0,92.8814,92.8903,92.6254,92.6695,27753.0
2018-11-13 14:10:00,104.95,104.98,104.62,104.65,8100.0,92.6607,92.6872,92.3694,92.3958,8100.0
2018-11-13 14:20:00,104.67,104.76,104.49,104.76,8396.0,92.4135,92.493,92.2546,92.493,8396.0
2018-11-13 14:30:00,104.81,104.94,104.73,104.86,9648.0,92.5371,92.6519,92.4665,92.5813,9648.0
2018-11-13 14:40:00,104.85,104.85,104.5,104.67,8682.0,92.5724,92.5724,92.2634,92.4135,8682.0
2018-11-13 14:50:00,104.63,104.92,104.6,104.74,22133.0,92.3782,92.6342,92.3517,92.4753,22133.0
2018-11-13 15:00:00,104.76,105.12,104.7,104.87,11331.0,92.493,92.8108,92.44,92.5901,11331.0
2018-11-13 15:10:00,104.92,104.92,104.49,104.6,16472.0,92.6342,92.6342,92.2546,92.3517,16472.0
2018-11-13 15:20:00,104.6,104.75,104.46,104.65,23795.0,92.3517,92.4841,92.2281,92.3958,23795.0
2018-11-13 15:30:00,104.64,104.98,104.46,104.78,40178.0,92.387,92.6872,92.2281,92.5106,40178.0
2018-11-13 15:40:00,104.77,105.01,104.7,104.96,41580.0,92.5018,92.7137,92.44,92.6695,41580.0
2018-11-13 15:50:00,104.99,105.11,104.78,104.8,81334.0,92.696,92.802,92.5106,92.5283,81334.0
2018-11-14 09:30:00,105.79,105.91,105.55,105.63,19427.0,93.4024,93.5083,93.1905,93.2611,19427.0
2018-11-14 09:40:00,105.66,105.86,105.49,105.5,8945.0,93.2876,93.4642,93.1375,93.1463,8945.0
2018-11-14 09:50:00,105.52,105.77,105.39,105.77,18237.0,93.164,93.3847,93.0492,93.3847,18237.0
2018-11-14 10:00:00,105.72,105.86,105.57,105.7,22154.0,93.3406,93.4642,93.2081,93.3229,22154.0
2018-11-14 10:10:00,105.64,105.71,105.39,105.4,12228.0,93.2699,93.3317,93.0492,93.058,12228.0
2018-11-14 10:20:00,105.45,105.6,105.33,105.53,24364.0,93.1022,93.2346,92.9962,93.1728,24364.0
2018-11-14 10:30:00,105.51,105.69,105.45,105.67,8790.0,93.1551,93.3141,93.1022,93.2964,8790.0
2018-11-14 10:40:00,105.67,105.9,105.64,105.82,12981.0,93.2964,93.4995,93.2699,93.4288,12981.0
2018-11-14 10:50:00,105.77,105.87,105.47,105.61,16815.0,93.3847,93.473,93.1198,93.2434,16815.0
2018-11-14 11:00:00,105.64,105.65,105.3,105.37,45166.0,93.2699,93.2788,92.9697,93.0315,45166.0
2018-11-14 11:10:00,105.38,105.44,105.27,105.38,34691.0,93.0404,93.0933,92.9432,93.0404,34691.0
2018-11-14 11:20:00,105.38,105.51,105.21,105.47,39303.0,93.0404,93.1551,92.8903,93.1198,39303.0
2018-11-14 11:30:00,105.45,105.51,105.2,105.2,30902.0,93.1022,93.1551,92.8814,92.8814,30902.0
2018-11-14 11:40:00,105.2,105.2,104.97,105.0,12218.0,92.8814,92.8814,92.6784,92.7049,12218.0
2018-11-14 11:50:00,104.99,105.28,104.9,105.28,9183.0,92.696,92.9521,92.6166,92.9521,9183.0
2018-11-14 12:00:00,105.33,105.49,105.08,105.08,12675.0,92.9962,93.1375,92.7755,92.7755,12675.0
2018-11-14 12:10:00,105.05,105.35,105.0,105.34,20325.0,92.749,93.0139,92.7049,93.0051,20325.0
2018-11-14 12:20:00,105.35,105.55,105.35,105.43,8907.0,93.0139,93.1905,93.0139,93.0845,8907.0
2018-11-14 12:30:00,105.4,105.46,105.03,105.23,9125.0,93.058,93.111,92.7314,92.9079,9125.0
2018-11-14 12:40:00,105.15,105.26,105.05,105.24,6706.0,92.8373,92.9344,92.749,92.9168,6706.0
2018-11-14 12:50:00,105.27,105.47,105.14,105.2,24367.0,92.9432,93.1198,92.8285,92.8814,24367.0
2018-11-14 13:00:00,105.2,105.27,104.99,105.1,11751.0,92.8814,92.9432,92.696,92.7932,11751.0
2018-11-14 13:10:00,105.15,105.27,104.96,105.16,27610.0,92.8373,92.9432,92.6695,92.8461,27610.0
2018-11-14 13:20:00,105.13,105.19,104.89,104.99,9422.0,92.8196,92.8726,92.6077,92.696,9422.0
2018-11-14 13:30:00,104.94,105.04,104.83,104.93,11602.0,92.6519,92.7402,92.5548,92.6431,11602.0
2018-11-14 13:40:00,104.88,104.9,104.6,104.79,20510.0,92.5989,92.6166,92.3517,92.5195,20510.0
2018-11-14 13:50:00,104.76,104.86,104.69,104.86,9114.0,92.493,92.5813,92.4312,92.5813,9114.0
2018-11-14 14:00:00,104.83,104.83,104.34,104.46,13637.0,92.5548,92.5548,92.1221,92.2281,13637.0
2018-11-14 14:10:00,104.43,104.99,104.39,104.96,17471.0,92.2016,92.696,92.1663,92.6695,17471.0
2018-11-14 14:20:00,104.9,105.13,104.72,104.72,15272.0,92.6166,92.8196,92.4577,92.4577,15272.0
2018-11-14 14:30:00,104.72,104.93,104.56,104.73,11934.0,92.4577,92.6431,92.3164,92.4665,11934.0
2018-11-14 14:40:00,104.76,104.8,104.5,104.64,14414.0,92.493,92.5283,92.2634,92.387,14414.0
2018-11-14 14:50:00,104.61,105.26,104.61,105.16,13154.0,92.3605,92.9344,92.3605,92.8461,13154.0
2018-11-14 15:00:00,105.13,105.45,105.08,105.33,15869.0,92.8196,93.1022,92.7755,92.9962,15869.0
2018-11-14 15:10:00,105.3,105.35,105.14,105.33,13565.0,92.9697,93.0139,92.8285,92.9962,13565.0
2018-11-14 15:20:00,105.3,105.3,105.03,105.1,16492.0,92.9697,92.9697,92.7314,92.7932,16492.0
2018-11-14 15:30:00,105.06,105.17,104.95,104.99,19057.0,92.7578,92.855,92.6607,92.696,19057.0
2018-11-14 15:40:00,104.99,105.02,104.75,104.79,25035.0,92.696,92.7225,92.4841,92.5195,25035.0
2018-11-14 15:50:00,104.79,104.83,104.36,104.55,72400.0,92.5195,92.5548,92.1398,92.3076,72400.0
2018-11-15 09:30:00,104.2,104.64,103.84,104.53,28020.0,91.9985,92.387,91.6807,92.2899,28020.0
2018-11-15 09:40:00,104.47,105.02,104.3,104.93,27387.0,92.2369,92.7225,92.0868,92.6431,27387.0
2018-11-15 09:50:00,104.77,105.04,104.75,104.78,3770.0,92.5018,92.7402,92.4841,92.5106,3770.0
2018-11-15 10:00:00,104.65,105.02,104.56,104.6,38590.0,92.3958,92.7225,92.3164,92.3517,38590.0
2018-11-15 10:10:00,104.63,104.96,104.52,104.87,32931.0,92.3782,92.6695,92.2811,92.5901,32931.0
2018-11-15 10:20:00,104.87,105.02,104.65,104.66,19112.0,92.5901,92.7225,92.3958,92.4047,19112.0
2018-11-15 10:30:00,104.63,104.63,104.31,104.51,12967.0,92.3782,92.3782,92.0957,92.2722,12967.0
2018-11-15 10:40:00,104.54,104.89,104.54,104.89,17723.0,92.2987,92.6077,92.2987,92.6077,17723.0
2018-11-15 10:50:00,104.86,104.97,104.74,104.74,5700.0,92.5813,92.6784,92.4753,92.4753,5700.0
2018-11-15 11:00:00,104.79,105.08,104.66,105.05,8367.0,92.5195,92.7755,92.4047,92.749,8367.0
2018-11-15 11:10:00,105.07,105.32,105.01,105.18,9832.0,92.7667,92.9874,92.7137,92.8638,9832.0
2018-11-15 11:20:00,105.25,105.5,105.2,105.43,8032.0,92.9256,93.1463,92.8814,93.0845,8032.0
2018-11-15 11:30:00,105.46,105.65,105.34,105.6,6768.0,93.111,93.2788,93.0051,93.2346,6768.0
2018-11-15 11:40:00,105.54,105.79,105.54,105.57,10463.0,93.1816,93.4024,93.1816,93.2081,10463.0
2018-11-15 11:50:00,105.55,105.74,105.53,105.67,8501.0,93.1905,93.3582,93.1728,93.2964,8501.0
2018-11-15 12:00:00,105.67,105.73,105.51,105.51,5704.0,93.2964,93.3494,93.1551,93.1551,5704.0
2018-11-15 12:10:00,105.46,105.6,105.37,105.39,4291.0,93.111,93.2346,93.0315,93.0492,4291.0
2018-11-15 12:20:00,105.44,105.44,105.28,105.43,6881.0,93.0933,93.0933,92.9521,93.0845,6881.0
2018-11-15 12:30:00,105.46,105.57,105.42,105.57,3404.0,93.111,93.2081,93.0757,93.2081,3404.0
2018-11-15 12:40:00,105.68,105.68,105.4,105.47,3519.0,93.3052,93.3052,93.058,93.1198,3519.0
2018-11-15 12:50:00,105.48,105.52,105.18,105.29,6662.0,93.1287,93.164,92.8638,92.9609,6662.0
2018-11-15 13:00:00,105.31,105.4,105.07,105.11,8068.0,92.9786,93.058,92.7667,92.802,8068.0
2018-11-15 13:10:00,105.12,105.69,105.12,105.54,7030.0,92.8108,93.3141,92.8108,93.1816,7030.0
2018-11-15 13:20:00,105.59,106.07,105.58,106.05,8655.0,93.2258,93.6496,93.2169,93.6319,8655.0
2018-11-15 13:30:00,106.1,106.47,106.1,106.25,7089.0,93.6761,94.0027,93.6761,93.8085,7089.0
2018-11-15 13:40:00,106.22,106.53,106.19,106.26,7469.0,93.782,94.0557,93.7555,93.8173,7469.0
2018-11-15 13:50:00,106.28,106.55,106.24,106.49,6501.0,93.835,94.0734,93.7997,94.0204,6501.0
2018-11-15 14:00:00,106.54,106.62,106.44,106.57,5612.0,94.0645,94.1352,93.9762,94.091,5612.0
2018-11-15 14:10:00,106.54,106.58,106.35,106.44,7100.0,94.0645,94.0999,93.8968,93.9762,7100.0
2018-11-15 14:20:00,106.41,106.86,106.39,106.85,9853.0,93.9498,94.3471,93.9321,94.3382,9853.0
2018-11-15 14:30:00,106.94,107.07,106.69,106.73,7301.0,94.4177,94.5325,94.197,94.2323,7301.0
2018-11-15 14:40:00,106.72,106.86,106.68,106.74,5300.0,94.2235,94.3471,94.1881,94.2411,5300.0
2018-11-15 14:50:00,106.8,106.8,106.47,106.55,8090.0,94.2941,94.2941,94.0027,94.0734,8090.0
2018-11-15 15:00:00,106.53,106.58,106.08,106.52,19447.0,94.0557,94.0999,93.6584,94.0469,19447.0
2018-11-15 15:10:00,106.5,106.76,106.37,106.41,16540.0,94.0292,94.2588,93.9144,93.9498,16540.0
2018-11-15 15:20:00,106.34,106.41,106.18,106.22,12195.0,93.888,93.9498,93.7467,93.782,12195.0
2018-11-15 15:30:00,106.22,106.63,106.22,106.62,17120.0,93.782,94.144,93.782,94.1352,17120.0
2018-11-15 15:40:00,106.61,106.67,106.43,106.47,33379.0,94.1263,94.1793,93.9674,94.0027,33379.0
2018-11-15 15:50:00,106.49,106.92,106.49,106.86,115819.0,94.0204,94.4,94.0204,94.3471,115819.0
2018-11-16 09:30:00,106.14,107.2,106.05,106.9,79431.0,93.7114,94.6473,93.6319,94.3824,79431.0
2018-11-16 09:40:00,106.93,107.26,106.9,107.11,4477.0,94.4089,94.7002,94.3824,94.5678,4477.0
2018-11-16 09:50:00,107.18,107.3,107.08,107.14,5027.0,94.6296,94.7355,94.5413,94.5943,5027.0
2018-11-16 10:00:00,107.2,107.33,107.15,107.2,12790.0,94.6473,94.762,94.6031,94.6473,12790.0
2018-11-16 10:10:00,107.24,107.39,107.24,107.28,10800.0,94.6826,94.815,94.6826,94.7179,10800.0
2018-11-16 10:20:00,107.28,107.47,107.23,107.42,7146.0,94.7179,94.8856,94.6737,94.8415,7146.0
2018-11-16 10:30:00,107.38,107.77,107.38,107.75,5946.0,94.8062,95.1505,94.8062,95.1328,5946.0
2018-11-16 10:40:00,107.77,107.85,107.62,107.77,19819.0,95.1505,95.2211,95.0181,95.1505,19819.0
2018-11-16 10:50:00,107.77,108.02,107.75,107.94,29150.0,95.1505,95.3712,95.1328,95.3006,29150.0
2018-11-16 11:00:00,107.91,108.02,107.91,107.92,26287.0,95.2741,95.3712,95.2741,95.2829,26287.0
2018-11-16 11:10:00,107.95,108.18,107.9,108.12,28903.0,95.3094,95.5125,95.2653,95.4595,28903.0
2018-11-16 11:20:00,108.12,108.13,107.93,108.07,44513.0,95.4595,95.4684,95.2918,95.4154,44513.0
2018-11-16 11:30:00,108.07,108.13,107.89,107.89,144807.0,95.4154,95.4684,95.2565,95.2565,144807.0
2018-11-16 11:40:00,107.89,107.89,107.66,107.66,9316.0,95.2565,95.2565,95.0534,95.0534,9316.0
2018-11-16 11:50:00,107.64,107.7,107.4,107.55,10499.0,95.0357,95.0887,94.8238,94.9563,10499.0
2018-11-16 12:00:00,107.63,107.64,107.33,107.6,9216.0,95.0269,95.0357,94.762,95.0004,9216.0
2018-11-16 12:10:00,107.64,107.65,107.45,107.54,3765.0,95.0357,95.0446,94.868,94.9474,3765.0
2018-11-16 12:20:00,107.6,107.6,107.39,107.39,6156.0,95.0004,95.0004,94.815,94.815,6156.0
2018-11-16 12:30:00,107.36,108.18,107.25,108.07,12678.0,94.7885,95.5125,94.6914,95.4154,12678.0
2018-11-16 12:40:00,108.13,108.64,108.04,108.42,11626.0,95.4684,95.9186,95.3889,95.7244,11626.0
2018-11-16 12:50:00,108.28,108.32,108.11,108.14,11429.0,95.6008,95.6361,95.4507,95.4772,11429.0
2018-11-16 13:00:00,108.11,108.19,107.79,107.81,6421.0,95.4507,95.5213,95.1682,95.1858,6421.0
2018-11-16 13:10:00,107.88,107.94,107.77,107.83,14257.0,95.2476,95.3006,95.1505,95.2035,14257.0
2018-11-16 13:20:00,107.8,107.81,107.66,107.74,5177.0,95.177,95.1858,95.0534,95.124,5177.0
2018-11-16 13:30:00,107.7,107.74,107.44,107.57,8714.0,95.0887,95.124,94.8591,94.9739,8714.0
2018-11-16 13:40:00,107.6,107.61,107.37,107.37,4407.0,95.0004,95.0092,94.7973,94.7973,4407.0
2018-11-16 13:50:00,107.41,107.53,107.41,107.51,4300.0,94.8327,94.9386,94.8327,94.921,4300.0
2018-11-16 14:00:00,107.5,107.72,107.5,107.57,6069.0,94.9121,95.1064,94.9121,94.9739,6069.0
2018-11-16 14:10:00,107.61,107.68,107.4,107.55,6982.0,95.0092,95.071,94.8238,94.9563,6982.0
2018-11-16 14:20:00,107.61,107.72,107.43,107.72,10808.0,95.0092,95.1064,94.8503,95.1064,10808.0
2018-11-16 14:30:00,107.74,107.81,107.65,107.77,7254.0,95.124,95.1858,95.0446,95.1505,7254.0
2018-11-16 14:40:00,107.73,107.78,107.62,107.76,7549.0,95.1152,95.1593,95.0181,95.1417,7549.0
2018-11-16 14:50:00,107.74,107.79,107.63,107.74,6509.0,95.124,95.1682,95.0269,95.124,6509.0
2018-11-16 15:00:00,107.78,107.84,107.63,107.76,15418.0,95.1593,95.2123,95.0269,95.1417,15418.0
2018-11-16 15:10:00,107.77,107.98,107.73,107.98,15292.0,95.1505,95.3359,95.1152,95.3359,15292.0
2018-11-16 15:20:00,107.94,107.97,107.84,107.86,19925.0,95.3006,95.3271,95.2123,95.23,19925.0
2018-11-16 15:30:00,107.86,107.96,107.8,107.95,24244.0,95.23,95.3183,95.177,95.3094,24244.0
2018-11-16 15:40:00,107.95,108.05,107.84,107.84,50094.0,95.3094,95.3977,95.2123,95.2123,50094.0
2018-11-16 15:50:00,107.85,107.94,107.72,107.88,157421.0,95.2211,95.3006,95.1064,95.2476,157421.0
2018-11-19 09:30:00,107.48,107.77,107.26,107.69,31257.0,94.8945,95.1505,94.7002,95.0799,31257.0
2018-11-19 09:40:00,107.58,107.89,107.41,107.78,15709.0,94.9828,95.2565,94.8327,95.1593,15709.0
2018-11-19 09:50:00,107.76,107.76,107.18,107.37,12433.0,95.1417,95.1417,94.6296,94.7973,12433.0
2018-11-19 10:00:00,107.37,107.43,106.88,106.94,8871.0,94.7973,94.8503,94.3647,94.4177,8871.0
2018-11-19 10:10:00,107.0,107.03,106.91,106.93,11585.0,94.4707,94.4972,94.3912,94.4089,11585.0
2018-11-19 10:20:00,106.82,106.85,106.41,106.59,10328.0,94.3117,94.3382,93.9498,94.1087,10328.0
2018-11-19 10:30:00,106.51,106.54,106.14,106.43,9465.0,94.038,94.0645,93.7114,93.9674,9465.0
2018-11-19 10:40:00,106.43,106.44,106.1,106.24,6750.0,93.9674,93.9762,93.6761,93.7997,6750.0
2018-11-19 10:50:00,106.26,106.48,106.2,106.2,9169.0,93.8173,94.0116,93.7643,93.7643,9169.0
2018-11-19 11:00:00,106.18,106.22,105.92,106.2,12196.0,93.7467,93.782,93.5171,93.7643,12196.0
2018-11-19 11:10:00,106.11,106.17,105.68,105.74,8280.0,93.6849,93.7379,93.3052,93.3582,8280.0
2018-11-19 11:20:00,105.71,105.75,105.47,105.65,14027.0,93.3317,93.367,93.1198,93.2788,14027.0
2018-11-19 11:30:00,105.62,105.71,105.52,105.52,15205.0,93.2523,93.3317,93.164,93.164,15205.0
2018-11-19 11:40:00,105.47,105.49,105.28,105.34,21622.0,93.1198,93.1375,92.9521,93.0051,21622.0
2018-11-19 11:50:00,105.33,105.35,104.89,105.02,8928.0,92.9962,93.0139,92.6077,92.7225,8928.0
2018-11-19 12:00:00,105.05,105.11,104.66,104.72,8233.0,92.749,92.802,92.4047,92.4577,8233.0
2018-11-19 12:10:00,104.75,105.08,104.75,105.05,9983.0,92.4841,92.7755,92.4841,92.749,9983.0
2018-11-19 12:20:00,105.03,105.31,105.01,105.14,41503.0,92.7314,92.9786,92.7137,92.8285,41503.0
2018-11-19 12:30:00,105.09,105.19,104.8,105.19,9160.0,92.7843,92.8726,92.5283,92.8726,9160.0
2018-11-19 12:40:00,105.2,105.29,105.03,105.03,10510.0,92.8814,92.9609,92.7314,92.7314,10510.0
2018-11-19 12:50:00,105.04,105.23,104.97,105.1,17830.0,92.7402,92.9079,92.6784,92.7932,17830.0
2018-11-19 13:00:00,105.12,105.19,104.82,104.82,8196.0,92.8108,92.8726,92.5459,92.5459,8196.0
2018-11-19 13:10:00,104.85,105.05,104.78,104.94,13631.0,92.5724,92.749,92.5106,92.6519,13631.0
2018-11-19 13:20:00,104.97,105.02,104.71,104.8,14698.0,92.6784,92.7225,92.4488,92.5283,14698.0
2018-11-19 13:30:00,104.82,105.19,104.67,105.12,16905.0,92.5459,92.8726,92.4135,92.8108,16905.0
2018-11-19 13:40:00,105.14,105.26,105.06,105.16,19812.0,92.8285,92.9344,92.7578,92.8461,19812.0
2018-11-19 13:50:00,105.17,105.17,104.71,104.71,27291.0,92.855,92.855,92.4488,92.4488,27291.0
2018-11-19 14:00:00,104.76,104.76,104.44,104.65,20927.0,92.493,92.493,92.2104,92.3958,20927.0
2018-11-19 14:10:00,104.63,104.64,104.39,104.49,25942.0,92.3782,92.387,92.1663,92.2546,25942.0
2018-11-19 14:20:00,104.51,104.61,104.29,104.43,25569.0,92.2722,92.3605,92.078,92.2016,25569.0
2018-11-19 14:30:00,104.4,104.42,104.19,104.41,26287.0,92.1751,92.1928,91.9897,92.184,26287.0
2018-11-19 14:40:00,104.41,104.52,104.28,104.42,21542.0,92.184,92.2811,92.0692,92.1928,21542.0
2018-11-19 14:50:00,104.44,104.61,104.33,104.5,21296.0,92.2104,92.3605,92.1133,92.2634,21296.0
2018-11-19 15:00:00,104.49,104.53,104.34,104.48,33804.0,92.2546,92.2899,92.1221,92.2458,33804.0
2018-11-19 15:10:00,104.48,104.77,104.44,104.68,31170.0,92.2458,92.5018,92.2104,92.4223,31170.0
2018-11-19 15:20:00,104.72,104.79,104.52,104.62,25854.0,92.4577,92.5195,92.2811,92.3694,25854.0
2018-11-19 15:30:00,104.64,104.7,104.29,104.38,34953.0,92.387,92.44,92.078,92.1575,34953.0
2018-11-19 15:40:00,104.38,104.38,103.95,104.02,69385.0,92.1575,92.1575,91.7778,91.8396,69385.0
2018-11-19 15:50:00,104.03,104.33,103.99,104.32,130573.0,91.8484,92.1133,91.8131,92.1045,130573.0
2018-11-20 09:30:00,102.33,103.1,102.1,103.02,30924.0,90.3475,91.0273,90.1444,90.9567,30924.0
2018-11-20 09:40:00,103.04,103.47,102.81,103.07,23431.0,90.9744,91.354,90.7713,91.0009,23431.0
2018-11-20 09:50:00,103.09,103.11,102.33,102.61,19849.0,91.0185,91.0362,90.3475,90.5947,19849.0
2018-11-20 10:00:00,102.55,102.8,102.24,102.3,21721.0,90.5418,90.7625,90.2681,90.321,21721.0
2018-11-20 10:10:00,102.29,102.64,102.05,102.43,30347.0,90.3122,90.6212,90.1003,90.4358,30347.0
2018-11-20 10:20:00,102.48,102.7,102.37,102.45,55204.0,90.4799,90.6742,90.3828,90.4535,55204.0
2018-11-20 10:30:00,102.48,102.96,102.42,102.96,26233.0,90.4799,90.9037,90.427,90.9037,26233.0
2018-11-20 10:40:00,102.86,103.16,102.86,103.15,15778.0,90.8155,91.0803,90.8155,91.0715,15778.0
2018-11-20 10:50:00,103.13,103.51,102.96,103.39,14751.0,91.0538,91.3893,90.9037,91.2834,14751.0
2018-11-20 11:00:00,103.38,103.42,103.01,103.06,23797.0,91.2746,91.3099,90.9479,90.992,23797.0
2018-11-20 11:10:00,103.02,103.09,102.53,102.58,15529.0,90.9567,91.0185,90.5241,90.5682,15529.0
2018-11-20 11:20:00,102.55,102.75,102.52,102.52,13487.0,90.5418,90.7183,90.5153,90.5153,13487.0
2018-11-20 11:30:00,102.58,103.15,102.55,103.06,12480.0,90.5682,91.0715,90.5418,90.992,12480.0
2018-11-20 11:40:00,103.06,103.44,103.02,103.2,7507.0,90.992,91.3275,90.9567,91.1156,7507.0
2018-11-20 11:50:00,103.17,103.29,102.95,103.24,8378.0,91.0892,91.1951,90.8949,91.151,8378.0
2018-11-20 12:00:00,103.32,103.53,103.2,103.3,9755.0,91.2216,91.407,91.1156,91.2039,9755.0
2018-11-20 12:10:00,103.27,103.32,103.01,103.04,6338.0,91.1774,91.2216,90.9479,90.9744,6338.0
2018-11-20 12:20:00,103.0,103.23,102.87,103.21,7706.0,90.9391,91.1421,90.8243,91.1245,7706.0
2018-11-20 12:30:00,103.23,103.33,103.12,103.16,5888.0,91.1421,91.2304,91.045,91.0803,5888.0
2018-11-20 12:40:00,103.11,103.15,102.87,102.95,5066.0,91.0362,91.0715,90.8243,90.8949,5066.0
2018-11-20 12:50:00,102.88,103.06,102.85,102.85,5725.0,90.8331,90.992,90.8066,90.8066,5725.0
2018-11-20 13:00:00,102.82,102.87,102.71,102.79,12345.0,90.7801,90.8243,90.683,90.7536,12345.0
2018-11-20 13:10:00,102.82,102.82,102.56,102.56,10307.0,90.7801,90.7801,90.5506,90.5506,10307.0
2018-11-20 13:20:00,102.53,102.54,102.32,102.41,9157.0,90.5241,90.5329,90.3387,90.4181,9157.0
2018-11-20 13:30:00,102.4,102.47,102.35,102.41,6612.0,90.4093,90.4711,90.3652,90.4181,6612.0
2018-11-20 13:40:00,102.36,102.65,102.33,102.5,6414.0,90.374,90.63,90.3475,90.4976,6414.0
2018-11-20 13:50:00,102.46,102.54,102.27,102.27,6703.0,90.4623,90.5329,90.2945,90.2945,6703.0
2018-11-20 14:00:00,102.24,102.24,101.96,102.0,17265.0,90.2681,90.2681,90.0208,90.0562,17265.0
2018-11-20 14:10:00,101.96,102.41,101.96,102.3,14950.0,90.0208,90.4181,90.0208,90.321,14950.0
2018-11-20 14:20:00,102.27,102.29,102.0,102.06,9099.0,90.2945,90.3122,90.0562,90.1091,9099.0
2018-11-20 14:30:00,102.06,102.5,102.02,102.41,12020.0,90.1091,90.4976,90.0738,90.4181,12020.0
2018-11-20 14:40:00,102.38,102.44,102.08,102.1,8914.0,90.3917,90.4446,90.1268,90.1444,8914.0
2018-11-20 14:50:00,102.08,102.28,102.04,102.16,10250.0,90.1268,90.3034,90.0915,90.1974,10250.0
2018-11-20 15:00:00,102.18,102.36,101.75,102.03,14774.0,90.2151,90.374,89.8354,90.0826,14774.0
2018-11-20 15:10:00,101.98,102.36,101.94,102.28,14091.0,90.0385,90.374,90.0032,90.3034,14091.0
2018-11-20 15:20:00,102.31,102.51,102.15,102.44,16112.0,90.3299,90.5064,90.1886,90.4446,16112.0
2018-11-20 15:30:00,102.42,102.53,102.26,102.48,22817.0,90.427,90.5241,90.2857,90.4799,22817.0
2018-11-20 15:40:00,102.53,102.56,102.22,102.28,54150.0,90.5241,90.5506,90.2504,90.3034,54150.0
2018-11-20 15:50:00,102.3,102.57,102.24,102.43,203407.0,90.321,90.5594,90.2681,90.4358,203407.0
2018-11-21 09:30:00,103.09,103.33,102.63,102.66,14235.0,91.0185,91.2304,90.6124,90.6389,14235.0
2018-11-21 09:40:00,102.55,102.7,102.27,102.54,10365.0,90.5418,90.6742,90.2945,90.5329,10365.0
2018-11-21 09:50:00,102.47,103.03,102.31,102.99,9385.0,90.4711,90.9655,90.3299,90.9302,9385.0
2018-11-21 10:00:00,103.06,103.34,103.05,103.29,12194.0,90.992,91.2392,90.9832,91.1951,12194.0
2018-11-21 10:10:00,103.32,103.56,103.31,103.56,14540.0,91.2216,91.4335,91.2128,91.4335,14540.0
2018-11-21 10:20:00,103.51,103.59,103.42,103.48,6100.0,91.3893,91.46,91.3099,91.3629,6100.0
2018-11-21 10:30:00,103.48,103.65,103.36,103.42,7782.0,91.3629,91.5129,91.2569,91.3099,7782.0
2018-11-21 10:40:00,103.31,103.45,103.19,103.37,7269.0,91.2128,91.3364,91.1068,91.2657,7269.0
2018-11-21 10:50:00,103.36,103.6,103.34,103.6,9868.0,91.2569,91.4688,91.2392,91.4688,9868.0
2018-11-21 11:00:00,103.54,103.68,103.48,103.66,4311.0,91.4158,91.5394,91.3629,91.5218,4311.0
2018-11-21 11:10:00,103.72,103.95,103.67,103.93,8591.0,91.5747,91.7778,91.5306,91.7602,8591.0
2018-11-21 11:20:00,103.91,103.94,103.74,103.8,9048.0,91.7425,91.769,91.5924,91.6454,9048.0
2018-11-21 11:30:00,103.84,103.92,103.78,103.78,10898.0,91.6807,91.7513,91.6277,91.6277,10898.0
2018-11-21 11:40:00,103.75,104.04,103.7,104.04,7407.0,91.6012,91.8573,91.5571,91.8573,7407.0
2018-11-21 11:50:00,104.02,104.07,103.74,103.78,23592.0,91.8396,91.8838,91.5924,91.6277,23592.0
2018-11-21 12:00:00,103.85,103.99,103.83,103.83,3800.0,91.6895,91.8131,91.6719,91.6719,3800.0
2018-11-21 12:10:00,103.81,103.82,103.76,103.77,2307.0,91.6542,91.663,91.6101,91.6189,2307.0
2018-11-21 12:20:00,103.8,103.82,103.76,103.82,3641.0,91.6454,91.663,91.6101,91.663,3641.0
2018-11-21 12:30:00,103.82,103.87,103.78,103.87,9005.0,91.663,91.7072,91.6277,91.7072,9005.0
2018-11-21 12:40:00,103.97,104.03,103.94,104.01,2200.0,91.7955,91.8484,91.769,91.8308,2200.0
2018-11-21 12:50:00,104.0,104.08,103.96,104.07,3873.0,91.822,91.8926,91.7866,91.8838,3873.0
2018-11-21 13:00:00,104.08,104.11,103.99,104.05,5400.0,91.8926,91.9191,91.8131,91.8661,5400.0
2018-11-21 13:10:00,104.05,104.21,104.02,104.19,10970.0,91.8661,92.0074,91.8396,91.9897,10970.0
2018-11-21 13:20:00,104.15,104.15,103.95,103.99,5689.0,91.9544,91.9544,91.7778,91.8131,5689.0
2018-11-21 13:30:00,103.99,103.99,103.87,103.9,5883.0,91.8131,91.8131,91.7072,91.7337,5883.0
2018-11-21 13:40:00,103.9,104.07,103.9,103.92,6120.0,91.7337,91.8838,91.7337,91.7513,6120.0
2018-11-21 13:50:00,103.89,103.96,103.87,103.96,2637.0,91.7248,91.7866,91.7072,91.7866,2637.0
2018-11-21 14:00:00,103.95,103.95,103.82,103.88,5854.0,91.7778,91.7778,91.663,91.716,5854.0
2018-11-21 14:10:00,103.87,103.97,103.84,103.95,5617.0,91.7072,91.7955,91.6807,91.7778,5617.0
2018-11-21 14:20:00,103.93,103.94,103.89,103.92,3430.0,91.7602,91.769,91.7248,91.7513,3430.0
2018-11-21 14:30:00,103.94,103.94,103.71,103.77,6965.0,91.769,91.769,91.5659,91.6189,6965.0
2018-11-21 14:40:00,103.77,103.81,103.67,103.67,5417.0,91.6189,91.6542,91.5306,91.5306,5417.0
2018-11-21 14:50:00,103.69,103.74,103.62,103.62,3144.0,91.5483,91.5924,91.4865,91.4865,3144.0
2018-11-21 15:00:00,103.65,103.87,103.63,103.87,9459.0,91.5129,91.7072,91.4953,91.7072,9459.0
2018-11-21 15:10:00,103.94,103.94,103.62,103.63,8173.0,91.769,91.769,91.4865,91.4953,8173.0
2018-11-21 15:20:00,103.65,103.65,103.52,103.56,8051.0,91.5129,91.5129,91.3982,91.4335,8051.0
2018-11-21 15:30:00,103.52,103.53,103.29,103.32,22683.0,91.3982,91.407,91.1951,91.2216,22683.0
2018-11-21 15:40:00,103.29,103.33,103.16,103.32,25604.0,91.1951,91.2304,91.0803,91.2216,25604.0
2018-11-21 15:50:00,103.35,103.44,103.29,103.33,61804.0,91.2481,91.3275,91.1951,91.2304,61804.0
2018-11-23 09:30:00,102.46,103.09,102.46,103.09,11993.0,90.4623,91.0185,90.4623,91.0185,11993.0
2018-11-23 09:40:00,103.02,103.52,103.02,103.51,12400.0,90.9567,91.3982,90.9567,91.3893,12400.0
2018-11-23 09:50:00,103.4,103.79,103.33,103.69,9201.0,91.2922,91.6366,91.2304,91.5483,9201.0
2018-11-23 10:00:00,103.79,103.81,103.57,103.68,10469.0,91.6366,91.6542,91.4423,91.5394,10469.0
2018-11-23 10:10:00,103.77,103.85,103.46,103.59,11900.0,91.6189,91.6895,91.3452,91.46,11900.0
2018-11-23 10:20:00,103.6,103.68,103.41,103.48,6981.0,91.4688,91.5394,91.301,91.3629,6981.0
2018-11-23 10:30:00,103.5,103.64,103.39,103.56,4905.0,91.3805,91.5041,91.2834,91.4335,4905.0
2018-11-23 10:40:00,103.53,103.53,103.32,103.39,6627.0,91.407,91.407,91.2216,91.2834,6627.0
2018-11-23 10:50:00,103.49,103.74,103.49,103.64,4000.0,91.3717,91.5924,91.3717,91.5041,4000.0
2018-11-23 11:00:00,103.69,103.72,103.56,103.67,5103.0,91.5483,91.5747,91.4335,91.5306,5103.0
2018-11-23 11:10:00,103.71,103.92,103.63,103.92,6480.0,91.5659,91.7513,91.4953,91.7513,6480.0
2018-11-23 11:20:00,103.92,103.92,103.8,103.8,3575.0,91.7513,91.7513,91.6454,91.6454,3575.0
2018-11-23 11:30:00,103.77,103.89,103.69,103.69,6613.0,91.6189,91.7248,91.5483,91.5483,6613.0
2018-11-23 11:40:00,103.71,103.81,103.7,103.72,10174.0,91.5659,91.6542,91.5571,91.5747,10174.0
2018-11-23 11:50:00,103.72,103.75,103.42,103.45,7528.0,91.5747,91.6012,91.3099,91.3364,7528.0
2018-11-23 12:00:00,103.43,103.44,103.28,103.3,7000.0,91.3187,91.3275,91.1863,91.2039,7000.0
2018-11-23 12:10:00,103.34,103.55,103.34,103.54,4685.0,91.2392,91.4247,91.2392,91.4158,4685.0
2018-11-23 12:20:00,103.52,103.68,103.5,103.63,8992.0,91.3982,91.5394,91.3805,91.4953,8992.0
2018-11-23 12:30:00,103.62,103.77,103.51,103.69,12571.0,91.4865,91.6189,91.3893,91.5483,12571.0
2018-11-23 12:40:00,103.72,103.74,103.56,103.56,9500.0,91.5747,91.5924,91.4335,91.4335,9500.0
2018-11-23 12:50:00,103.61,103.61,103.23,103.29,28787.0,91.4776,91.4776,91.1421,91.1951,28787.0
2018-11-26 09:30:00,104.25,104.58,103.93,104.2,15745.0,92.0427,92.334,91.7602,91.9985,15745.0
2018-11-26 09:40:00,104.36,104.47,103.72,103.85,48958.0,92.1398,92.2369,91.5747,91.6895,48958.0
2018-11-26 09:50:00,104.0,104.04,103.59,103.85,11707.0,91.822,91.8573,91.46,91.6895,11707.0
2018-11-26 10:00:00,103.88,103.91,103.52,103.63,19040.0,91.716,91.7425,91.3982,91.4953,19040.0
2018-11-26 10:10:00,103.62,103.73,103.54,103.66,9300.0,91.4865,91.5836,91.4158,91.5218,9300.0
2018-11-26 10:20:00,103.64,103.68,103.58,103.67,7000.0,91.5041,91.5394,91.4511,91.5306,7000.0
2018-11-26 10:30:00,103.72,103.77,103.58,103.69,10846.0,91.5747,91.6189,91.4511,91.5483,10846.0
2018-11-26 10:40:00,103.69,103.84,103.63,103.63,9895.0,91.5483,91.6807,91.4953,91.4953,9895.0
2018-11-26 10:50:00,103.62,103.84,103.59,103.78,8601.0,91.4865,91.6807,91.46,91.6277,8601.0
2018-11-26 11:00:00,103.77,103.9,103.72,103.89,8731.0,91.6189,91.7337,91.5747,91.7248,8731.0
2018-11-26 11:10:00,103.94,104.05,103.89,103.94,4505.0,91.769,91.8661,91.7248,91.769,4505.0
2018-11-26 11:20:00,103.97,103.99,103.89,103.93,7237.0,91.7955,91.8131,91.7248,91.7602,7237.0
2018-11-26 11:30:00,103.9,103.94,103.76,103.82,9309.0,91.7337,91.769,91.6101,91.663,9309.0
2018-11-26 11:40:00,103.84,103.88,103.73,103.78,4901.0,91.6807,91.716,91.5836,91.6277,4901.0
2018-11-26 11:50:00,103.8,103.89,103.75,103.85,6124.0,91.6454,91.7248,91.6012,91.6895,6124.0
2018-11-26 12:00:00,103.85,104.02,103.82,104.02,8336.0,91.6895,91.8396,91.663,91.8396,8336.0
2018-11-26 12:10:00,104.0,104.01,103.84,103.87,8271.0,91.822,91.8308,91.6807,91.7072,8271.0
2018-11-26 12:20:00,103.85,103.85,103.69,103.84,7504.0,91.6895,91.6895,91.5483,91.6807,7504.0
2018-11-26 12:30:00,103.83,103.84,103.59,103.69,6735.0,91.6719,91.6807,91.46,91.5483,6735.0
2018-11-26 12:40:00,103.7,103.73,103.61,103.66,4450.0,91.5571,91.5836,91.4776,91.5218,4450.0
2018-11-26 12:50:00,103.7,103.76,103.61,103.75,3468.0,91.5571,91.6101,91.4776,91.6012,3468.0
2018-11-26 13:00:00,103.77,103.83,103.7,103.83,20241.0,91.6189,91.6719,91.5571,91.6719,20241.0
2018-11-26 13:10:00,103.85,103.98,103.85,103.96,10915.0,91.6895,91.8043,91.6895,91.7866,10915.0
2018-11-26 13:20:00,103.96,104.03,103.92,104.0,5237.0,91.7866,91.8484,91.7513,91.822,5237.0
2018-11-26 13:30:00,103.98,104.03,103.95,103.96,2100.0,91.8043,91.8484,91.7778,91.7866,2100.0
2018-11-26 13:40:00,103.96,104.12,103.89,104.11,7125.0,91.7866,91.9279,91.7248,91.9191,7125.0
2018-11-26 13:50:00,104.14,104.21,104.12,104.16,4456.0,91.9456,92.0074,91.9279,91.9632,4456.0
2018-11-26 14:00:00,104.16,104.16,104.01,104.1,10423.0,91.9632,91.9632,91.8308,91.9103,10423.0
2018-11-26 14:10:00,104.05,104.17,104.03,104.09,12266.0,91.8661,91.9721,91.8484,91.9014,12266.0
2018-11-26 14:20:00,104.08,104.15,104.02,104.14,8220.0,91.8926,91.9544,91.8396,91.9456,8220.0
2018-11-26 14:30:00,104.14,104.32,104.13,104.25,12857.0,91.9456,92.1045,91.9367,92.0427,12857.0
2018-11-26 14:40:00,104.23,104.24,104.1,104.12,7606.0,92.025,92.0339,91.9103,91.9279,7606.0
2018-11-26 14:50:00,104.12,104.28,104.07,104.25,10597.0,91.9279,92.0692,91.8838,92.0427,10597.0
2018-11-26 15:00:00,104.3,104.45,104.29,104.33,7547.0,92.0868,92.2193,92.078,92.1133,7547.0
2018-11-26 15:10:00,104.32,104.4,104.27,104.3,9648.0,92.1045,92.1751,92.0603,92.0868,9648.0
2018-11-26 15:20:00,104.35,104.35,104.27,104.29,9566.0,92.131,92.131,92.0603,92.078,9566.0
2018-11-26 15:30:00,104.29,104.51,104.28,104.4,19334.0,92.078,92.2722,92.0692,92.1751,19334.0
2018-11-26 15:40:00,104.38,104.45,104.33,104.37,24206.0,92.1575,92.2193,92.1133,92.1486,24206.0
2018-11-26 15:50:00,104.38,104.46,104.35,104.37,50606.0,92.1575,92.2281,92.131,92.1486,50606.0
2018-11-27 09:30:00,104.0,104.28,103.67,103.67,12990.0,91.822,92.0692,91.5306,91.5306,12990.0
2018-11-27 09:40:00,103.58,103.86,103.38,103.76,4944.0,91.4511,91.6984,91.2746,91.6101,4944.0
2018-11-27 09:50:00,103.73,104.17,103.64,104.06,13091.0,91.5836,91.9721,91.5041,91.8749,13091.0
2018-11-27 10:00:00,104.01,104.06,103.72,103.98,18784.0,91.8308,91.8749,91.5747,91.8043,18784.0
2018-11-27 10:10:00,104.02,104.46,103.97,104.22,19705.0,91.8396,92.2281,91.7955,92.0162,19705.0
2018-11-27 10:20:00,104.23,104.23,103.88,103.93,11762.0,92.025,92.025,91.716,91.7602,11762.0
2018-11-27 10:30:00,103.95,104.05,103.76,103.8,16034.0,91.7778,91.8661,91.6101,91.6454,16034.0
2018-11-27 10:40:00,103.79,103.98,103.66,103.98,14870.0,91.6366,91.8043,91.5218,91.8043,14870.0
2018-11-27 10:50:00,103.98,104.09,103.93,103.96,13720.0,91.8043,91.9014,91.7602,91.7866,13720.0
2018-11-27 11:00:00,103.94,104.13,103.83,104.05,9896.0,91.769,91.9367,91.6719,91.8661,9896.0
2018-11-27 11:10:00,104.06,104.12,103.87,103.89,10433.0,91.8749,91.9279,91.7072,91.7248,10433.0
2018-11-27 11:20:00,103.87,103.89,103.74,103.8,15755.0,91.7072,91.7248,91.5924,91.6454,15755.0
2018-11-27 11:30:00,103.78,103.83,103.6,103.7,19337.0,91.6277,91.6719,91.4688,91.5571,19337.0
2018-11-27 11:40:00,103.72,103.8,103.58,103.6,17844.0,91.5747,91.6454,91.4511,91.4688,17844.0
2018-11-27 11:50:00,103.61,103.75,103.53,103.6,25610.0,91.4776,91.6012,91.407,91.4688,25610.0
2018-11-27 12:00:00,103.64,103.68,103.5,103.57,9869.0,91.5041,91.5394,91.3805,91.4423,9869.0
2018-11-27 12:10:00,103.55,103.63,103.33,103.63,15730.0,91.4247,91.4953,91.2304,91.4953,15730.0
2018-11-27 12:20:00,103.57,103.61,103.29,103.3,8871.0,91.4423,91.4776,91.1951,91.2039,8871.0
2018-11-27 12:30:00,103.26,103.31,103.18,103.31,19921.0,91.1686,91.2128,91.098,91.2128,19921.0
2018-11-27 12:40:00,103.32,103.35,103.17,103.18,8325.0,91.2216,91.2481,91.0892,91.098,8325.0
2018-11-27 12:50:00,103.14,103.33,103.12,103.25,11305.0,91.0627,91.2304,91.045,91.1598,11305.0
2018-11-27 13:00:00,103.3,103.47,103.3,103.47,6536.0,91.2039,91.354,91.2039,91.354,6536.0
2018-11-27 13:10:00,103.47,103.51,103.18,103.32,15504.0,91.354,91.3893,91.098,91.2216,15504.0
2018-11-27 13:20:00,103.38,103.52,103.29,103.52,7933.0,91.2746,91.3982,91.1951,91.3982,7933.0
2018-11-27 13:30:00,103.52,103.7,103.5,103.61,10408.0,91.3982,91.5571,91.3805,91.4776,10408.0
2018-11-27 13:40:00,103.63,103.69,103.56,103.62,5332.0,91.4953,91.5483,91.4335,91.4865,5332.0
2018-11-27 13:50:00,103.64,103.93,103.58,103.93,6000.0,91.5041,91.7602,91.4511,91.7602,6000.0
2018-11-27 14:00:00,103.91,104.01,103.83,103.89,8303.0,91.7425,91.8308,91.6719,91.7248,8303.0
2018-11-27 14:10:00,103.86,104.01,103.8,103.85,8000.0,91.6984,91.8308,91.6454,91.6895,8000.0
2018-11-27 14:20:00,103.85,103.88,103.78,103.86,11618.0,91.6895,91.716,91.6277,91.6984,11618.0
2018-11-27 14:30:00,103.86,103.94,103.78,103.83,9238.0,91.6984,91.769,91.6277,91.6719,9238.0
2018-11-27 14:40:00,103.87,104.02,103.78,104.02,7605.0,91.7072,91.8396,91.6277,91.8396,7605.0
2018-11-27 14:50:00,104.0,104.0,103.73,103.84,23703.0,91.822,91.822,91.5836,91.6807,23703.0
2018-11-27 15:00:00,103.82,104.0,103.82,103.87,10983.0,91.663,91.822,91.663,91.7072,10983.0
2018-11-27 15:10:00,103.87,103.92,103.82,103.84,10113.0,91.7072,91.7513,91.663,91.6807,10113.0
2018-11-27 15:20:00,103.86,104.01,103.83,103.95,16486.0,91.6984,91.8308,91.6719,91.7778,16486.0
2018-11-27 15:30:00,103.96,104.0,103.84,103.99,24080.0,91.7866,91.822,91.6807,91.8131,24080.0
2018-11-27 15:40:00,103.98,104.2,103.98,104.17,29731.0,91.8043,91.9985,91.8043,91.9721,29731.0
2018-11-27 15:50:00,104.17,104.25,104.06,104.12,103967.0,91.9721,92.0427,91.8749,91.9279,103967.0
2018-11-28 09:30:00,104.68,105.35,104.68,105.22,18981.0,92.4223,93.0139,92.4223,92.8991,18981.0
2018-11-28 09:40:00,105.35,105.35,105.03,105.2,14461.0,93.0139,93.0139,92.7314,92.8814,14461.0
2018-11-28 09:50:00,105.2,105.28,105.01,105.09,21380.0,92.8814,92.9521,92.7137,92.7843,21380.0
2018-11-28 10:00:00,105.1,105.6,105.1,105.48,29664.0,92.7932,93.2346,92.7932,93.1287,29664.0
2018-11-28 10:10:00,105.5,105.69,105.5,105.56,7966.0,93.1463,93.3141,93.1463,93.1993,7966.0
2018-11-28 10:20:00,105.61,105.71,105.49,105.49,16565.0,93.2434,93.3317,93.1375,93.1375,16565.0
2018-11-28 10:30:00,105.47,105.6,105.24,105.32,19677.0,93.1198,93.2346,92.9168,92.9874,19677.0
2018-11-28 10:40:00,105.29,105.49,105.18,105.44,16914.0,92.9609,93.1375,92.8638,93.0933,16914.0
2018-11-28 10:50:00,105.43,105.47,105.33,105.43,12058.0,93.0845,93.1198,92.9962,93.0845,12058.0
2018-11-28 11:00:00,105.45,105.53,105.36,105.46,13312.0,93.1022,93.1728,93.0227,93.111,13312.0
2018-11-28 11:10:00,105.44,105.49,105.28,105.35,14596.0,93.0933,93.1375,92.9521,93.0139,14596.0
2018-11-28 11:20:00,105.32,105.38,105.18,105.2,55937.0,92.9874,93.0404,92.8638,92.8814,55937.0
2018-11-28 11:30:00,105.18,105.31,105.13,105.31,35498.0,92.8638,92.9786,92.8196,92.9786,35498.0
2018-11-28 11:40:00,105.36,105.66,105.3,105.66,16874.0,93.0227,93.2876,92.9697,93.2876,16874.0
2018-11-28 11:50:00,105.67,105.87,105.58,105.85,9910.0,93.2964,93.473,93.2169,93.4553,9910.0
2018-11-28 12:00:00,105.86,106.89,105.86,106.89,12198.0,93.4642,94.3736,93.4642,94.3736,12198.0
2018-11-28 12:10:00,106.82,106.82,106.45,106.58,22589.0,94.3117,94.3117,93.9851,94.0999,22589.0
2018-11-28 12:20:00,106.6,106.84,106.6,106.77,12638.0,94.1175,94.3294,94.1175,94.2676,12638.0
2018-11-28 12:30:00,106.77,106.85,106.61,106.74,11378.0,94.2676,94.3382,94.1263,94.2411,11378.0
2018-11-28 12:40:00,106.69,106.9,106.6,106.82,8700.0,94.197,94.3824,94.1175,94.3117,8700.0
2018-11-28 12:50:00,106.78,106.95,106.71,106.71,7122.0,94.2764,94.4265,94.2146,94.2146,7122.0
2018-11-28 13:00:00,106.71,106.72,106.51,106.61,14263.0,94.2146,94.2235,94.038,94.1263,14263.0
2018-11-28 13:10:00,106.59,106.83,106.58,106.77,8047.0,94.1087,94.3206,94.0999,94.2676,8047.0
2018-11-28 13:20:00,106.77,106.9,106.67,106.9,10873.0,94.2676,94.3824,94.1793,94.3824,10873.0
2018-11-28 13:30:00,106.91,107.27,106.88,107.27,15655.0,94.3912,94.7091,94.3647,94.7091,15655.0
2018-11-28 13:40:00,107.22,107.38,107.17,107.17,12242.0,94.6649,94.8062,94.6208,94.6208,12242.0
2018-11-28 13:50:00,107.11,107.17,107.05,107.16,7397.0,94.5678,94.6208,94.5148,94.6119,7397.0
2018-11-28 14:00:00,107.17,107.33,107.13,107.13,11221.0,94.6208,94.762,94.5854,94.5854,11221.0
2018-11-28 14:10:00,107.16,107.2,106.85,106.97,20213.0,94.6119,94.6473,94.3382,94.4442,20213.0
2018-11-28 14:20:00,106.95,107.1,106.82,107.01,12536.0,94.4265,94.559,94.3117,94.4795,12536.0
2018-11-28 14:30:00,107.04,107.31,107.0,107.21,15633.0,94.506,94.7444,94.4707,94.6561,15633.0
2018-11-28 14:40:00,107.21,107.38,107.2,107.38,9545.0,94.6561,94.8062,94.6473,94.8062,9545.0
2018-11-28 14:50:00,107.37,107.37,107.17,107.19,14601.0,94.7973,94.7973,94.6208,94.6384,14601.0
2018-11-28 15:00:00,107.15,107.38,107.11,107.31,30049.0,94.6031,94.8062,94.5678,94.7444,30049.0
2018-11-28 15:10:00,107.33,107.55,107.33,107.53,20228.0,94.762,94.9563,94.762,94.9386,20228.0
2018-11-28 15:20:00,107.55,107.66,107.5,107.63,24663.0,94.9563,95.0534,94.9121,95.0269,24663.0
2018-11-28 15:30:00,107.62,107.81,107.48,107.69,28445.0,95.0181,95.1858,94.8945,95.0799,28445.0
2018-11-28 15:40:00,107.7,108.08,107.69,108.08,40323.0,95.0887,95.4242,95.0799,95.4242,40323.0
2018-11-28 15:50:00,108.1,108.11,107.83,107.92,117267.0,95.4419,95.4507,95.2035,95.2829,117267.0
2018-11-29 09:30:00,107.28,107.55,106.81,106.89,34120.0,94.7179,94.9563,94.3029,94.3736,34120.0
2018-11-29 09:40:00,106.83,107.1,106.72,106.8,20419.0,94.3206,94.559,94.2235,94.2941,20419.0
2018-11-29 09:50:00,106.72,106.73,106.48,106.66,22280.0,94.2235,94.2323,94.0116,94.1705,22280.0
2018-11-29 10:00:00,106.67,106.81,106.51,106.68,16534.0,94.1793,94.3029,94.038,94.1881,16534.0
2018-11-29 10:10:00,106.71,106.72,106.54,106.68,15157.0,94.2146,94.2235,94.0645,94.1881,15157.0
2018-11-29 10:20:00,106.62,106.73,106.57,106.64,17280.0,94.1352,94.2323,94.091,94.1528,17280.0
2018-11-29 10:30:00,106.66,106.98,106.66,106.71,11973.0,94.1705,94.453,94.1705,94.2146,11973.0
2018-11-29 10:40:00,106.65,106.68,106.27,106.31,21770.0,94.1617,94.1881,93.8262,93.8615,21770.0
2018-11-29 10:50:00,106.26,106.35,106.11,106.23,16845.0,93.8173,93.8968,93.6849,93.7908,16845.0
2018-11-29 11:00:00,106.23,106.27,106.09,106.13,12472.0,93.7908,93.8262,93.6672,93.7025,12472.0
2018-11-29 11:10:00,106.13,106.29,106.05,106.2,12980.0,93.7025,93.8438,93.6319,93.7643,12980.0
2018-11-29 11:20:00,106.2,106.41,106.11,106.39,19246.0,93.7643,93.9498,93.6849,93.9321,19246.0
2018-11-29 11:30:00,106.4,106.44,106.28,106.32,17700.0,93.9409,93.9762,93.835,93.8703,17700.0
2018-11-29 11:40:00,106.33,106.37,106.08,106.16,21953.0,93.8791,93.9144,93.6584,93.729,21953.0
2018-11-29 11:50:00,106.17,106.36,106.11,106.31,18214.0,93.7379,93.9056,93.6849,93.8615,18214.0
2018-11-29 12:00:00,106.33,106.33,106.04,106.05,8955.0,93.8791,93.8791,93.6231,93.6319,8955.0
2018-11-29 12:10:00,106.07,106.14,105.94,106.1,17735.0,93.6496,93.7114,93.5348,93.6761,17735.0
2018-11-29 12:20:00,106.09,106.38,106.06,106.26,19450.0,93.6672,93.9233,93.6407,93.8173,19450.0
2018-11-29 12:30:00,106.26,106.28,106.09,106.16,13600.0,93.8173,93.835,93.6672,93.729,13600.0
2018-11-29 12:40:00,106.17,106.25,106.09,106.14,11919.0,93.7379,93.8085,93.6672,93.7114,11919.0
2018-11-29 12:50:00,106.15,106.24,106.14,106.21,9638.0,93.7202,93.7997,93.7114,93.7732,9638.0
2018-11-29 13:00:00,106.24,106.26,106.13,106.14,10236.0,93.7997,93.8173,93.7025,93.7114,10236.0
2018-11-29 13:10:00,106.05,106.08,105.93,106.01,11948.0,93.6319,93.6584,93.526,93.5966,11948.0
2018-11-29 13:20:00,106.02,106.18,105.94,106.1,14101.0,93.6054,93.7467,93.5348,93.6761,14101.0
2018-11-29 13:30:00,106.11,106.14,105.96,105.96,9508.0,93.6849,93.7114,93.5525,93.5525,9508.0
2018-11-29 13:40:00,105.98,106.12,105.94,106.11,13650.0,93.5701,93.6937,93.5348,93.6849,13650.0
2018-11-29 13:50:00,106.12,106.12,105.98,105.98,9991.0,93.6937,93.6937,93.5701,93.5701,9991.0
2018-11-29 14:00:00,105.95,106.13,105.88,105.88,15105.0,93.5436,93.7025,93.4818,93.4818,15105.0
2018-11-29 14:10:00,105.88,106.12,105.88,106.08,31079.0,93.4818,93.6937,93.4818,93.6584,31079.0
2018-11-29 14:20:00,106.07,106.21,106.04,106.12,17129.0,93.6496,93.7732,93.6231,93.6937,17129.0
2018-11-29 14:30:00,106.12,106.14,106.01,106.01,12396.0,93.6937,93.7114,93.5966,93.5966,12396.0
2018-11-29 14:40:00,106.02,106.12,105.98,106.09,13688.0,93.6054,93.6937,93.5701,93.6672,13688.0
2018-11-29 14:50:00,106.08,106.41,106.06,106.37,18902.0,93.6584,93.9498,93.6407,93.9144,18902.0
2018-11-29 15:00:00,106.36,106.42,106.18,106.25,15776.0,93.9056,93.9586,93.7467,93.8085,15776.0
2018-11-29 15:10:00,106.26,106.29,106.19,106.22,25456.0,93.8173,93.8438,93.7555,93.782,25456.0
2018-11-29 15:20:00,106.22,106.37,106.15,106.35,30813.0,93.782,93.9144,93.7202,93.8968,30813.0
2018-11-29 15:30:00,106.33,106.35,106.23,106.3,38574.0,93.8791,93.8968,93.7908,93.8526,38574.0
2018-11-29 15:40:00,106.29,106.35,106.04,106.07,54168.0,93.8438,93.8968,93.6231,93.6496,54168.0
2018-11-29 15:50:00,106.08,106.12,105.77,105.85,86363.0,93.6584,93.6937,93.3847,93.4553,86363.0
2018-11-30 09:30:00,105.88,106.29,105.88,106.29,13291.0,93.4818,93.8438,93.4818,93.8438,13291.0
2018-11-30 09:40:00,106.27,106.64,106.03,106.64,13375.0,93.8262,94.1528,93.6143,94.1528,13375.0
2018-11-30 09:50:00,106.64,106.74,106.54,106.57,21214.0,94.1528,94.2411,94.0645,94.091,21214.0
2018-11-30 10:00:00,106.59,106.61,106.31,106.32,61235.0,94.1087,94.1263,93.8615,93.8703,61235.0
2018-11-30 10:10:00,106.38,106.55,106.31,106.31,10088.0,93.9233,94.0734,93.8615,93.8615,10088.0
2018-11-30 10:20:00,106.31,106.37,106.2,106.24,6586.0,93.8615,93.9144,93.7643,93.7997,6586.0
2018-11-30 10:30:00,106.31,106.54,106.31,106.54,12630.0,93.8615,94.0645,93.8615,94.0645,12630.0
2018-11-30 10:40:00,106.54,106.86,106.53,106.83,13999.0,94.0645,94.3471,94.0557,94.3206,13999.0
2018-11-30 10:50:00,106.85,107.0,106.83,106.95,9413.0,94.3382,94.4707,94.3206,94.4265,9413.0
2018-11-30 11:00:00,106.94,106.96,106.87,106.91,16298.0,94.4177,94.4354,94.3559,94.3912,16298.0
2018-11-30 11:10:00,106.94,106.94,106.75,106.84,12866.0,94.4177,94.4177,94.2499,94.3294,12866.0
2018-11-30 11:20:00,106.86,106.86,106.71,106.75,11622.0,94.3471,94.3471,94.2146,94.2499,11622.0
2018-11-30 11:30:00,106.75,106.87,106.66,106.67,11361.0,94.2499,94.3559,94.1705,94.1793,11361.0
2018-11-30 11:40:00,106.67,106.85,106.65,106.84,10206.0,94.1793,94.3382,94.1617,94.3294,10206.0
2018-11-30 11:50:00,106.84,106.94,106.81,106.81,13921.0,94.3294,94.4177,94.3029,94.3029,13921.0
2018-11-30 12:00:00,106.75,106.77,106.59,106.63,10450.0,94.2499,94.2676,94.1087,94.144,10450.0
2018-11-30 12:10:00,106.62,106.62,106.4,106.4,11477.0,94.1352,94.1352,93.9409,93.9409,11477.0
2018-11-30 12:20:00,106.39,106.39,106.28,106.32,9945.0,93.9321,93.9321,93.835,93.8703,9945.0
2018-11-30 12:30:00,106.32,106.48,106.18,106.47,40136.0,93.8703,94.0116,93.7467,94.0027,40136.0
2018-11-30 12:40:00,106.45,106.62,106.45,106.62,5201.0,93.9851,94.1352,93.9851,94.1352,5201.0
2018-11-30 12:50:00,106.63,106.67,106.58,106.67,6601.0,94.144,94.1793,94.0999,94.1793,6601.0
2018-11-30 13:00:00,106.63,106.63,106.51,106.51,9653.0,94.144,94.144,94.038,94.038,9653.0
2018-11-30 13:10:00,106.47,106.57,106.47,106.57,5826.0,94.0027,94.091,94.0027,94.091,5826.0
2018-11-30 13:20:00,106.58,106.75,106.58,106.75,5539.0,94.0999,94.2499,94.0999,94.2499,5539.0
2018-11-30 13:30:00,106.74,106.96,106.73,106.9,12777.0,94.2411,94.4354,94.2323,94.3824,12777.0
2018-11-30 13:40:00,106.88,106.98,106.88,106.98,13121.0,94.3647,94.453,94.3647,94.453,13121.0
2018-11-30 13:50:00,107.0,107.16,106.99,107.11,10682.0,94.4707,94.6119,94.4618,94.5678,10682.0
2018-11-30 14:00:00,107.15,107.26,107.1,107.1,23418.0,94.6031,94.7002,94.559,94.559,23418.0
2018-11-30 14:10:00,107.1,107.27,107.08,107.15,11484.0,94.559,94.7091,94.5413,94.6031,11484.0
2018-11-30 14:20:00,107.13,107.34,107.11,107.34,9314.0,94.5854,94.7709,94.5678,94.7709,9314.0
2018-11-30 14:30:00,107.36,107.48,107.33,107.44,14348.0,94.7885,94.8945,94.762,94.8591,14348.0
2018-11-30 14:40:00,107.43,107.6,107.43,107.52,12597.0,94.8503,95.0004,94.8503,94.9298,12597.0
2018-11-30 14:50:00,107.54,107.54,107.41,107.48,32397.0,94.9474,94.9474,94.8327,94.8945,32397.0
2018-11-30 15:00:00,107.48,107.7,107.44,107.69,14957.0,94.8945,95.0887,94.8591,95.0799,14957.0
2018-11-30 15:10:00,107.71,107.78,107.65,107.78,21890.0,95.0975,95.1593,95.0446,95.1593,21890.0
2018-11-30 15:20:00,107.78,107.8,107.68,107.68,23942.0,95.1593,95.177,95.071,95.071,23942.0
2018-11-30 15:30:00,107.67,107.74,107.57,107.66,23994.0,95.0622,95.124,94.9739,95.0534,23994.0
2018-11-30 15:40:00,107.66,107.78,107.64,107.78,72614.0,95.0534,95.1593,95.0357,95.1593,72614.0
2018-11-30 15:50:00,107.78,108.11,107.58,107.95,199572.0,95.1593,95.4507,94.9828,95.3094,199572.0
2018-12-03 09:30:00,109.0,109.29,108.68,108.88,34090.0,96.2365,96.4925,95.954,96.1305,34090.0
2018-12-03 09:40:00,108.88,109.04,108.69,108.96,16075.0,96.1305,96.2718,95.9628,96.2012,16075.0
2018-12-03 09:50:00,108.91,108.91,108.48,108.48,12419.0,96.157,96.157,95.7774,95.7774,12419.0
2018-12-03 10:00:00,108.53,108.65,108.35,108.54,22134.0,95.8215,95.9275,95.6626,95.8303,22134.0
2018-12-03 10:10:00,108.57,108.96,108.5,108.88,15839.0,95.8568,96.2012,95.795,96.1305,15839.0
2018-12-03 10:20:00,108.87,109.33,108.86,109.21,17676.0,96.1217,96.5278,96.1129,96.4219,17676.0
2018-12-03 10:30:00,109.18,109.27,109.0,109.18,16232.0,96.3954,96.4749,96.2365,96.3954,16232.0
2018-12-03 10:40:00,109.19,109.33,109.09,109.09,19137.0,96.4042,96.5278,96.3159,96.3159,19137.0
2018-12-03 10:50:00,109.07,109.07,108.55,108.56,10440.0,96.2983,96.2983,95.8392,95.848,10440.0
2018-12-03 11:00:00,108.55,108.55,108.22,108.29,12252.0,95.8392,95.8392,95.5478,95.6096,12252.0
2018-12-03 11:10:00,108.29,108.58,108.29,108.53,11760.0,95.6096,95.8657,95.6096,95.8215,11760.0
2018-12-03 11:20:00,108.57,108.57,108.22,108.36,9729.0,95.8568,95.8568,95.5478,95.6714,9729.0
2018-12-03 11:30:00,108.37,108.46,108.27,108.33,9904.0,95.6803,95.7597,95.592,95.6449,9904.0
2018-12-03 11:40:00,108.33,108.39,108.04,108.09,11223.0,95.6449,95.6979,95.3889,95.433,11223.0
2018-12-03 11:50:00,108.11,108.12,107.99,108.07,12818.0,95.4507,95.4595,95.3447,95.4154,12818.0
2018-12-03 12:00:00,108.15,108.21,108.05,108.21,5600.0,95.486,95.539,95.3977,95.539,5600.0
2018-12-03 12:10:00,108.23,108.27,108.1,108.18,6957.0,95.5566,95.592,95.4419,95.5125,6957.0
2018-12-03 12:20:00,108.13,108.28,108.13,108.28,7858.0,95.4684,95.6008,95.4684,95.6008,7858.0
2018-12-03 12:30:00,108.27,108.54,108.27,108.43,6420.0,95.592,95.8303,95.592,95.7332,6420.0
2018-12-03 12:40:00,108.41,108.43,108.21,108.21,11945.0,95.7156,95.7332,95.539,95.539,11945.0
2018-12-03 12:50:00,108.23,108.36,108.19,108.32,8882.0,95.5566,95.6714,95.5213,95.6361,8882.0
2018-12-03 13:00:00,108.36,108.59,108.36,108.54,11045.0,95.6714,95.8745,95.6714,95.8303,11045.0
2018-12-03 13:10:00,108.57,108.7,108.53,108.61,8406.0,95.8568,95.9716,95.8215,95.8921,8406.0
2018-12-03 13:20:00,108.59,108.7,108.53,108.69,7219.0,95.8745,95.9716,95.8215,95.9628,7219.0
2018-12-03 13:30:00,108.66,108.66,108.5,108.56,7907.0,95.9363,95.9363,95.795,95.848,7907.0
2018-12-03 13:40:00,108.54,108.66,108.49,108.49,8903.0,95.8303,95.9363,95.7862,95.7862,8903.0
2018-12-03 13:50:00,108.5,108.62,108.47,108.59,9069.0,95.795,95.901,95.7685,95.8745,9069.0
2018-12-03 14:00:00,108.63,108.73,108.38,108.48,9401.0,95.9098,95.9981,95.6891,95.7774,9401.0
2018-12-03 14:10:00,108.48,108.69,108.45,108.64,11430.0,95.7774,95.9628,95.7509,95.9186,11430.0
2018-12-03 14:20:00,108.62,108.82,108.62,108.82,10088.0,95.901,96.0776,95.901,96.0776,10088.0
2018-12-03 14:30:00,108.8,108.97,108.78,108.96,25447.0,96.0599,96.21,96.0422,96.2012,25447.0
2018-12-03 14:40:00,108.96,108.97,108.82,108.92,9102.0,96.2012,96.21,96.0776,96.1658,9102.0
2018-12-03 14:50:00,108.92,109.03,108.85,109.0,17457.0,96.1658,96.263,96.104,96.2365,17457.0
2018-12-03 15:00:00,109.0,109.02,108.76,108.88,14981.0,96.2365,96.2541,96.0246,96.1305,14981.0
2018-12-03 15:10:00,108.87,109.22,108.87,109.15,14675.0,96.1217,96.4307,96.1217,96.3689,14675.0
2018-12-03 15:20:00,109.19,109.23,108.93,109.05,24539.0,96.4042,96.4395,96.1747,96.2806,24539.0
2018-12-03 15:30:00,109.02,109.12,108.98,109.05,29093.0,96.2541,96.3424,96.2188,96.2806,29093.0
2018-12-03 15:40:00,109.06,109.09,108.91,108.95,53980.0,96.2895,96.3159,96.157,96.1923,53980.0
2018-12-03 15:50:00,108.95,109.14,108.84,109.12,74552.0,96.1923,96.3601,96.0952,96.3424,74552.0
2018-12-04 09:30:00,108.42,109.0,108.33,109.0,33244.0,95.7244,96.2365,95.6449,96.2365,33244.0
2018-12-04 09:40:00,109.01,109.36,109.0,109.21,14081.0,96.2453,96.5543,96.2365,96.4219,14081.0
2018-12-04 09:50:00,109.17,109.34,109.07,109.31,24602.0,96.3866,96.5367,96.2983,96.5102,24602.0
2018-12-04 10:00:00,109.31,109.58,109.27,109.56,26776.0,96.5102,96.7486,96.4749,96.7309,26776.0
2018-12-04 10:10:00,109.62,109.63,109.38,109.46,27941.0,96.7839,96.7927,96.572,96.6426,27941.0
2018-12-04 10:20:00,109.43,109.88,109.42,109.88,25150.0,96.6161,97.0134,96.6073,97.0134,25150.0
2018-12-04 10:30:00,109.94,109.98,109.67,109.67,24128.0,97.0664,97.1017,96.828,96.828,24128.0
2018-12-04 10:40:00,109.66,109.81,109.55,109.81,65984.0,96.8192,96.9516,96.7221,96.9516,65984.0
2018-12-04 10:50:00,109.84,109.84,109.17,109.18,6805.0,96.9781,96.9781,96.3866,96.3954,6805.0
2018-12-04 11:00:00,109.17,109.43,109.02,109.37,16251.0,96.3866,96.6161,96.2541,96.5632,16251.0
2018-12-04 11:10:00,109.39,109.39,108.95,109.01,13174.0,96.5808,96.5808,96.1923,96.2453,13174.0
2018-12-04 11:20:00,109.01,109.04,108.78,108.85,18210.0,96.2453,96.2718,96.0422,96.104,18210.0
2018-12-04 11:30:00,108.86,108.89,108.71,108.78,18958.0,96.1129,96.1394,95.9804,96.0422,18958.0
2018-12-04 11:40:00,108.8,108.93,108.7,108.93,14014.0,96.0599,96.1747,95.9716,96.1747,14014.0
2018-12-04 11:50:00,108.89,108.91,108.55,108.55,10639.0,96.1394,96.157,95.8392,95.8392,10639.0
2018-12-04 12:00:00,108.53,108.58,107.72,107.85,12184.0,95.8215,95.8657,95.1064,95.2211,12184.0
2018-12-04 12:10:00,107.86,107.88,107.38,107.57,17094.0,95.23,95.2476,94.8062,94.9739,17094.0
2018-12-04 12:20:00,107.53,107.53,107.02,107.02,7066.0,94.9386,94.9386,94.4883,94.4883,7066.0
2018-12-04 12:30:00,106.98,107.12,106.62,107.04,14266.0,94.453,94.5766,94.1352,94.506,14266.0
2018-12-04 12:40:00,107.01,107.42,106.97,107.31,27036.0,94.4795,94.8415,94.4442,94.7444,27036.0
2018-12-04 12:50:00,107.29,107.48,107.21,107.39,19675.0,94.7267,94.8945,94.6561,94.815,19675.0
2018-12-04 13:00:00,107.34,107.43,107.2,107.42,21126.0,94.7709,94.8503,94.6473,94.8415,21126.0
2018-12-04 13:10:00,107.37,107.46,107.21,107.27,13374.0,94.7973,94.8768,94.6561,94.7091,13374.0
2018-12-04 13:20:00,107.24,107.29,106.65,106.86,16597.0,94.6826,94.7267,94.1617,94.3471,16597.0
2018-12-04 13:30:00,106.8,106.92,106.5,106.5,11021.0,94.2941,94.4,94.0292,94.0292,11021.0
2018-12-04 13:40:00,106.48,106.69,106.25,106.63,11185.0,94.0116,94.197,93.8085,94.144,11185.0
2018-12-04 13:50:00,106.62,107.06,106.58,106.98,10944.0,94.1352,94.5236,94.0999,94.453,10944.0
2018-12-04 14:00:00,106.92,107.06,106.75,107.06,13516.0,94.4,94.5236,94.2499,94.5236,13516.0
2018-12-04 14:10:00,107.02,107.38,106.99,107.31,20715.0,94.4883,94.8062,94.4618,94.7444,20715.0
2018-12-04 14:20:00,107.32,107.35,107.04,107.09,21755.0,94.7532,94.7797,94.506,94.5501,21755.0
2018-12-04 14:30:00,107.12,107.45,107.12,107.26,23895.0,94.5766,94.868,94.5766,94.7002,23895.0
2018-12-04 14:40:00,107.26,107.59,107.22,107.56,16117.0,94.7002,94.9916,94.6649,94.9651,16117.0
2018-12-04 14:50:00,107.54,107.55,107.04,107.07,21643.0,94.9474,94.9563,94.506,94.5325,21643.0
2018-12-04 15:00:00,107.05,107.05,106.6,106.64,31803.0,94.5148,94.5148,94.1175,94.1528,31803.0
2018-12-04 15:10:00,106.62,106.87,106.5,106.52,25483.0,94.1352,94.3559,94.0292,94.0469,25483.0
2018-12-04 15:20:00,106.51,106.69,106.23,106.4,31050.0,94.038,94.197,93.7908,93.9409,31050.0
2018-12-04 15:30:00,106.4,106.7,106.25,106.27,46213.0,93.9409,94.2058,93.8085,93.8262,46213.0
2018-12-04 15:40:00,106.27,106.39,105.96,106.38,54726.0,93.8262,93.9321,93.5525,93.9233,54726.0
2018-12-04 15:50:00,106.34,106.42,105.99,106.16,101636.0,93.888,93.9586,93.5789,93.729,101636.0
2018-12-06 09:30:00,103.9,104.63,103.9,104.5,47662.0,91.7337,92.3782,91.7337,92.2634,47662.0
2018-12-06 09:40:00,104.52,104.58,104.09,104.22,70254.0,92.2811,92.334,91.9014,92.0162,70254.0
2018-12-06 09:50:00,104.06,104.16,103.25,103.93,14781.0,91.8749,91.9632,91.1598,91.7602,14781.0
2018-12-06 10:00:00,103.75,104.15,103.67,104.11,26890.0,91.6012,91.9544,91.5306,91.9191,26890.0
2018-12-06 10:10:00,104.07,104.18,103.65,103.81,23420.0,91.8838,91.9809,91.5129,91.6542,23420.0
2018-12-06 10:20:00,103.77,104.35,103.76,104.35,27968.0,91.6189,92.131,91.6101,92.131,27968.0
2018-12-06 10:30:00,104.37,104.38,103.88,103.97,18583.0,92.1486,92.1575,91.716,91.7955,18583.0
2018-12-06 10:40:00,104.02,104.1,103.74,103.8,23236.0,91.8396,91.9103,91.5924,91.6454,23236.0
2018-12-06 10:50:00,103.83,103.97,103.47,103.55,72111.0,91.6719,91.7955,91.354,91.4247,72111.0
2018-12-06 11:00:00,103.54,103.57,103.29,103.38,22231.0,91.4158,91.4423,91.1951,91.2746,22231.0
2018-12-06 11:10:00,103.39,103.41,103.02,103.15,23538.0,91.2834,91.301,90.9567,91.0715,23538.0
2018-12-06 11:20:00,103.11,103.14,102.67,102.71,27910.0,91.0362,91.0627,90.6477,90.683,27910.0
2018-12-06 11:30:00,102.7,103.54,102.7,103.54,44096.0,90.6742,91.4158,90.6742,91.4158,44096.0
2018-12-06 11:40:00,103.54,103.86,103.47,103.83,34639.0,91.4158,91.6984,91.354,91.6719,34639.0
2018-12-06 11:50:00,103.78,104.25,103.77,104.22,31074.0,91.6277,92.0427,91.6189,92.0162,31074.0
2018-12-06 12:00:00,104.2,104.21,104.05,104.08,31306.0,91.9985,92.0074,91.8661,91.8926,31306.0
2018-12-06 12:10:00,104.08,104.48,103.99,104.28,28522.0,91.8926,92.2458,91.8131,92.0692,28522.0
2018-12-06 12:20:00,104.26,104.5,104.17,104.43,18260.0,92.0515,92.2634,91.9721,92.2016,18260.0
2018-12-06 12:30:00,104.44,104.71,104.35,104.46,38032.0,92.2104,92.4488,92.131,92.2281,38032.0
2018-12-06 12:40:00,104.47,104.91,104.45,104.86,20184.0,92.2369,92.6254,92.2193,92.5813,20184.0
2018-12-06 12:50:00,104.81,105.14,104.81,104.99,17449.0,92.5371,92.8285,92.5371,92.696,17449.0
2018-12-06 13:00:00,104.98,105.03,104.65,104.73,20110.0,92.6872,92.7314,92.3958,92.4665,20110.0
2018-12-06 13:10:00,104.76,105.05,104.73,104.89,20316.0,92.493,92.749,92.4665,92.6077,20316.0
2018-12-06 13:20:00,104.89,105.08,104.82,104.82,34520.0,92.6077,92.7755,92.5459,92.5459,34520.0
2018-12-06 13:30:00,104.82,104.82,104.42,104.57,13650.0,92.5459,92.5459,92.1928,92.3252,13650.0
2018-12-06 13:40:00,104.6,104.92,104.6,104.79,48943.0,92.3517,92.6342,92.3517,92.5195,48943.0
2018-12-06 13:50:00,104.79,105.01,104.74,104.96,24421.0,92.5195,92.7137,92.4753,92.6695,24421.0
2018-12-06 14:00:00,104.99,105.31,104.99,105.1,16596.0,92.696,92.9786,92.696,92.7932,16596.0
2018-12-06 14:10:00,105.09,105.09,104.66,104.68,15866.0,92.7843,92.7843,92.4047,92.4223,15866.0
2018-12-06 14:20:00,104.71,105.05,104.63,105.05,21106.0,92.4488,92.749,92.3782,92.749,21106.0
2018-12-06 14:30:00,105.08,105.15,104.81,104.94,20144.0,92.7755,92.8373,92.5371,92.6519,20144.0
2018-12-06 14:40:00,105.0,105.17,104.55,104.74,39720.0,92.7049,92.855,92.3076,92.4753,39720.0
2018-12-06 14:50:00,104.74,105.52,104.74,105.5,24701.0,92.4753,93.164,92.4753,93.1463,24701.0
2018-12-06 15:00:00,105.5,105.75,105.01,105.25,47249.0,93.1463,93.367,92.7137,92.9256,47249.0
2018-12-06 15:10:00,105.26,105.41,105.0,105.09,46901.0,92.9344,93.0669,92.7049,92.7843,46901.0
2018-12-06 15:20:00,105.07,105.21,104.91,105.14,47546.0,92.7667,92.8903,92.6254,92.8285,47546.0
2018-12-06 15:30:00,105.14,105.66,105.1,105.61,59517.0,92.8285,93.2876,92.7932,93.2434,59517.0
2018-12-06 15:40:00,105.59,105.9,105.27,105.76,88092.0,93.2258,93.4995,92.9432,93.3759,88092.0
2018-12-06 15:50:00,105.75,105.89,105.6,105.79,198790.0,93.367,93.4906,93.2346,93.4024,198790.0
2018-12-07 09:30:00,105.64,106.14,105.33,106.14,46332.0,93.2699,93.7114,92.9962,93.7114,46332.0
2018-12-07 09:40:00,106.21,106.39,105.99,106.01,63496.0,93.7732,93.9321,93.5789,93.5966,63496.0
2018-12-07 09:50:00,106.01,106.41,105.99,106.17,24356.0,93.5966,93.9498,93.5789,93.7379,24356.0
2018-12-07 10:00:00,106.14,106.24,105.83,105.85,19625.0,93.7114,93.7997,93.4377,93.4553,19625.0
2018-12-07 10:10:00,105.87,105.89,104.85,104.9,20770.0,93.473,93.4906,92.5724,92.6166,20770.0
2018-12-07 10:20:00,104.79,104.93,104.39,104.68,16750.0,92.5195,92.6431,92.1663,92.4223,16750.0
2018-12-07 10:30:00,104.66,104.75,104.21,104.25,27064.0,92.4047,92.4841,92.0074,92.0427,27064.0
2018-12-07 10:40:00,104.2,104.48,104.16,104.24,13036.0,91.9985,92.2458,91.9632,92.0339,13036.0
2018-12-07 10:50:00,104.22,104.33,104.1,104.24,15523.0,92.0162,92.1133,91.9103,92.0339,15523.0
2018-12-07 11:00:00,104.26,104.54,104.22,104.54,31805.0,92.0515,92.2987,92.0162,92.2987,31805.0
2018-12-07 11:10:00,104.53,104.67,104.18,104.4,33538.0,92.2899,92.4135,91.9809,92.1751,33538.0
2018-12-07 11:20:00,104.35,104.47,104.16,104.23,42117.0,92.131,92.2369,91.9632,92.025,42117.0
2018-12-07 11:30:00,104.22,104.47,104.13,104.26,18578.0,92.0162,92.2369,91.9367,92.0515,18578.0
2018-12-07 11:40:00,104.3,104.78,104.23,104.72,16209.0,92.0868,92.5106,92.025,92.4577,16209.0
2018-12-07 11:50:00,104.71,104.77,104.24,104.24,14995.0,92.4488,92.5018,92.0339,92.0339,14995.0
2018-12-07 12:00:00,104.3,104.44,104.24,104.41,6923.0,92.0868,92.2104,92.0339,92.184,6923.0
2018-12-07 12:10:00,104.33,104.66,104.33,104.44,9500.0,92.1133,92.4047,92.1133,92.2104,9500.0
2018-12-07 12:20:00,104.44,104.59,104.41,104.47,4700.0,92.2104,92.3429,92.184,92.2369,4700.0
2018-12-07 12:30:00,104.37,104.43,104.17,104.28,10249.0,92.1486,92.2016,91.9721,92.0692,10249.0
2018-12-07 12:40:00,104.3,104.3,104.09,104.13,11469.0,92.0868,92.0868,91.9014,91.9367,11469.0
2018-12-07 12:50:00,104.14,104.73,104.14,104.68,6905.0,91.9456,92.4665,91.9456,92.4223,6905.0
2018-12-07 13:00:00,104.64,105.02,104.64,104.71,92080.0,92.387,92.7225,92.387,92.4488,92080.0
2018-12-07 13:10:00,104.7,104.75,104.31,104.33,8461.0,92.44,92.4841,92.0957,92.1133,8461.0
2018-12-07 13:20:00,104.37,104.62,104.37,104.62,5300.0,92.1486,92.3694,92.1486,92.3694,5300.0
2018-12-07 13:30:00,104.63,104.67,104.41,104.62,17639.0,92.3782,92.4135,92.184,92.3694,17639.0
2018-12-07 13:40:00,104.59,104.72,104.45,104.45,27556.0,92.3429,92.4577,92.2193,92.2193,27556.0
2018-12-07 13:50:00,104.45,104.48,104.27,104.32,3525.0,92.2193,92.2458,92.0603,92.1045,3525.0
2018-12-07 14:00:00,104.26,104.37,103.99,104.01,10025.0,92.0515,92.1486,91.8131,91.8308,10025.0
2018-12-07 14:10:00,103.9,104.27,103.77,104.27,26850.0,91.7337,92.0603,91.6189,92.0603,26850.0
2018-12-07 14:20:00,104.28,104.51,104.07,104.27,20873.0,92.0692,92.2722,91.8838,92.0603,20873.0
2018-12-07 14:30:00,104.3,104.32,103.97,103.98,10880.0,92.0868,92.1045,91.7955,91.8043,10880.0
2018-12-07 14:40:00,103.94,104.14,103.81,104.1,13704.0,91.769,91.9456,91.6542,91.9103,13704.0
2018-12-07 14:50:00,104.13,104.19,103.6,103.72,13908.0,91.9367,91.9897,91.4688,91.5747,13908.0
2018-12-07 15:00:00,103.73,104.12,103.57,104.12,22907.0,91.5836,91.9279,91.4423,91.9279,22907.0
2018-12-07 15:10:00,104.17,104.4,104.05,104.28,35699.0,91.9721,92.1751,91.8661,92.0692,35699.0
2018-12-07 15:20:00,104.31,104.63,104.12,104.49,26704.0,92.0957,92.3782,91.9279,92.2546,26704.0
2018-12-07 15:30:00,104.47,105.05,104.37,104.66,34913.0,92.2369,92.749,92.1486,92.4047,34913.0
2018-12-07 15:40:00,104.64,104.91,104.43,104.43,52938.0,92.387,92.6254,92.2016,92.2016,52938.0
2018-12-07 15:50:00,104.43,104.82,104.43,104.6,144099.0,92.2016,92.5459,92.2016,92.3517,144099.0
2018-12-10 09:30:00,104.59,105.18,104.59,104.9,20465.0,92.3429,92.8638,92.3429,92.6166,20465.0
2018-12-10 09:40:00,104.9,105.37,104.84,105.02,21580.0,92.6166,93.0315,92.5636,92.7225,21580.0
2018-12-10 09:50:00,104.98,105.05,104.25,104.25,13997.0,92.6872,92.749,92.0427,92.0427,13997.0
2018-12-10 10:00:00,104.25,104.54,104.01,104.38,14469.0,92.0427,92.2987,91.8308,92.1575,14469.0
2018-12-10 10:10:00,104.39,104.91,104.34,104.91,13206.0,92.1663,92.6254,92.1221,92.6254,13206.0
2018-12-10 10:20:00,104.92,105.05,104.64,104.65,13403.0,92.6342,92.749,92.387,92.3958,13403.0
2018-12-10 10:30:00,104.67,104.91,104.37,104.42,7026.0,92.4135,92.6254,92.1486,92.1928,7026.0
2018-12-10 10:40:00,104.35,104.49,104.1,104.39,14662.0,92.131,92.2546,91.9103,92.1663,14662.0
2018-12-10 10:50:00,104.34,104.49,104.03,104.12,10600.0,92.1221,92.2546,91.8484,91.9279,10600.0
2018-12-10 11:00:00,104.05,104.07,103.49,103.67,16597.0,91.8661,91.8838,91.3717,91.5306,16597.0
2018-12-10 11:10:00,103.55,103.72,103.39,103.53,11060.0,91.4247,91.5747,91.2834,91.407,11060.0
2018-12-10 11:20:00,103.51,103.65,103.42,103.65,8518.0,91.3893,91.5129,91.3099,91.5129,8518.0
2018-12-10 11:30:00,103.69,104.14,103.54,104.03,14065.0,91.5483,91.9456,91.4158,91.8484,14065.0
2018-12-10 11:40:00,104.0,104.27,103.93,104.14,14199.0,91.822,92.0603,91.7602,91.9456,14199.0
2018-12-10 11:50:00,104.11,104.25,103.85,103.93,7951.0,91.9191,92.0427,91.6895,91.7602,7951.0
2018-12-10 12:00:00,103.95,103.98,103.61,103.78,7600.0,91.7778,91.8043,91.4776,91.6277,7600.0
2018-12-10 12:10:00,103.8,104.18,103.72,103.73,9939.0,91.6454,91.9809,91.5747,91.5836,9939.0
2018-12-10 12:20:00,103.77,103.84,103.6,103.77,4700.0,91.6189,91.6807,91.4688,91.6189,4700.0
2018-12-10 12:30:00,103.73,104.37,103.73,104.33,16928.0,91.5836,92.1486,91.5836,92.1133,16928.0
2018-12-10 12:40:00,104.31,104.65,104.28,104.61,14090.0,92.0957,92.3958,92.0692,92.3605,14090.0
2018-12-10 12:50:00,104.58,104.69,104.49,104.59,15911.0,92.334,92.4312,92.2546,92.3429,15911.0
2018-12-10 13:00:00,104.58,104.67,104.39,104.48,8555.0,92.334,92.4135,92.1663,92.2458,8555.0
2018-12-10 13:10:00,104.48,104.89,104.36,104.81,15968.0,92.2458,92.6077,92.1398,92.5371,15968.0
2018-12-10 13:20:00,104.83,104.83,104.49,104.53,8397.0,92.5548,92.5548,92.2546,92.2899,8397.0
2018-12-10 13:30:00,104.53,105.06,104.49,104.89,8932.0,92.2899,92.7578,92.2546,92.6077,8932.0
2018-12-10 13:40:00,104.96,105.02,104.72,104.87,6072.0,92.6695,92.7225,92.4577,92.5901,6072.0
2018-12-10 13:50:00,104.89,105.14,104.89,105.06,21908.0,92.6077,92.8285,92.6077,92.7578,21908.0
2018-12-10 14:00:00,105.06,105.2,104.87,105.18,25084.0,92.7578,92.8814,92.5901,92.8638,25084.0
2018-12-10 14:10:00,105.19,105.23,104.9,104.94,10710.0,92.8726,92.9079,92.6166,92.6519,10710.0
2018-12-10 14:20:00,104.97,105.24,104.82,105.17,8983.0,92.6784,92.9168,92.5459,92.855,8983.0
2018-12-10 14:30:00,105.24,105.71,105.19,105.58,34332.0,92.9168,93.3317,92.8726,93.2169,34332.0
2018-12-10 14:40:00,105.57,105.65,105.44,105.47,18286.0,93.2081,93.2788,93.0933,93.1198,18286.0
2018-12-10 14:50:00,105.44,105.65,105.14,105.14,11977.0,93.0933,93.2788,92.8285,92.8285,11977.0
2018-12-10 15:00:00,105.16,105.35,105.09,105.33,12906.0,92.8461,93.0139,92.7843,92.9962,12906.0
2018-12-10 15:10:00,105.34,105.34,105.14,105.25,32987.0,93.0051,93.0051,92.8285,92.9256,32987.0
2018-12-10 15:20:00,105.27,105.53,105.27,105.53,19134.0,92.9432,93.1728,92.9432,93.1728,19134.0
2018-12-10 15:30:00,105.53,106.08,105.53,105.98,28214.0,93.1728,93.6584,93.1728,93.5701,28214.0
2018-12-10 15:40:00,106.0,106.07,105.72,105.75,57309.0,93.5878,93.6496,93.3406,93.367,57309.0
2018-12-10 15:50:00,105.75,105.83,105.59,105.63,73522.0,93.367,93.4377,93.2258,93.2611,73522.0
2018-12-11 09:30:00,107.92,107.92,106.92,107.11,54191.0,95.2829,95.2829,94.4,94.5678,54191.0
2018-12-11 09:40:00,107.08,107.36,106.98,107.0,6300.0,94.5413,94.7885,94.453,94.4707,6300.0
2018-12-11 09:50:00,106.92,107.41,106.91,107.2,20116.0,94.4,94.8327,94.3912,94.6473,20116.0
2018-12-11 10:00:00,107.25,107.46,107.18,107.2,15361.0,94.6914,94.8768,94.6296,94.6473,15361.0
2018-12-11 10:10:00,107.09,107.09,106.82,106.9,7121.0,94.5501,94.5501,94.3117,94.3824,7121.0
2018-12-11 10:20:00,106.96,107.3,106.87,107.28,10903.0,94.4354,94.7355,94.3559,94.7179,10903.0
2018-12-11 10:30:00,107.31,107.31,106.88,107.13,10750.0,94.7444,94.7444,94.3647,94.5854,10750.0
2018-12-11 10:40:00,107.18,107.23,106.65,106.72,9944.0,94.6296,94.6737,94.1617,94.2235,9944.0
2018-12-11 10:50:00,106.69,106.83,106.61,106.76,19209.0,94.197,94.3206,94.1263,94.2588,19209.0
2018-12-11 11:00:00,106.76,106.77,106.5,106.73,14514.0,94.2588,94.2676,94.0292,94.2323,14514.0
2018-12-11 11:10:00,106.72,106.73,106.24,106.33,13505.0,94.2235,94.2323,93.7997,93.8791,13505.0
2018-12-11 11:20:00,106.34,106.42,106.17,106.18,10800.0,93.888,93.9586,93.7379,93.7467,10800.0
2018-12-11 11:30:00,106.17,106.22,105.86,106.0,15577.0,93.7379,93.782,93.4642,93.5878,15577.0
2018-12-11 11:40:00,105.98,106.16,105.77,106.16,17411.0,93.5701,93.729,93.3847,93.729,17411.0
2018-12-11 11:50:00,106.11,106.44,106.11,106.34,13140.0,93.6849,93.9762,93.6849,93.888,13140.0
2018-12-11 12:00:00,106.35,106.35,105.74,105.87,11459.0,93.8968,93.8968,93.3582,93.473,11459.0
2018-12-11 12:10:00,105.86,105.86,105.67,105.79,13265.0,93.4642,93.4642,93.2964,93.4024,13265.0
2018-12-11 12:20:00,105.81,106.1,105.81,105.81,19157.0,93.42,93.6761,93.42,93.42,19157.0
2018-12-11 12:30:00,105.79,106.07,105.76,105.98,22750.0,93.4024,93.6496,93.3759,93.5701,22750.0
2018-12-11 12:40:00,106.0,106.19,105.96,106.15,10852.0,93.5878,93.7555,93.5525,93.7202,10852.0
2018-12-11 12:50:00,106.13,106.13,105.92,105.95,7092.0,93.7025,93.7025,93.5171,93.5436,7092.0
2018-12-11 13:00:00,105.91,105.98,105.83,105.93,11519.0,93.5083,93.5701,93.4377,93.526,11519.0
2018-12-11 13:10:00,105.96,106.05,105.79,106.05,6334.0,93.5525,93.6319,93.4024,93.6319,6334.0
2018-12-11 13:20:00,106.06,106.1,105.86,105.99,11487.0,93.6407,93.6761,93.4642,93.5789,11487.0
2018-12-11 13:30:00,105.94,106.01,105.84,105.98,8570.0,93.5348,93.5966,93.4465,93.5701,8570.0
2018-12-11 13:40:00,105.9,105.9,105.34,105.47,14020.0,93.4995,93.4995,93.0051,93.1198,14020.0
2018-12-11 13:50:00,105.48,105.54,105.27,105.43,10050.0,93.1287,93.1816,92.9432,93.0845,10050.0
2018-12-11 14:00:00,105.38,105.61,105.34,105.36,15901.0,93.0404,93.2434,93.0051,93.0227,15901.0
2018-12-11 14:10:00,105.32,105.69,105.27,105.63,11497.0,92.9874,93.3141,92.9432,93.2611,11497.0
2018-12-11 14:20:00,105.62,106.08,105.61,106.07,9880.0,93.2523,93.6584,93.2434,93.6496,9880.0
2018-12-11 14:30:00,106.13,106.28,106.04,106.11,19345.0,93.7025,93.835,93.6231,93.6849,19345.0
2018-12-11 14:40:00,106.13,106.51,106.1,106.34,17756.0,93.7025,94.038,93.6761,93.888,17756.0
2018-12-11 14:50:00,106.34,106.48,106.22,106.28,30481.0,93.888,94.0116,93.782,93.835,30481.0
2018-12-11 15:00:00,106.32,106.34,105.96,106.31,14763.0,93.8703,93.888,93.5525,93.8615,14763.0
2018-12-11 15:10:00,106.33,106.83,106.33,106.63,22359.0,93.8791,94.3206,93.8791,94.144,22359.0
2018-12-11 15:20:00,106.64,106.75,106.57,106.6,27134.0,94.1528,94.2499,94.091,94.1175,27134.0
2018-12-11 15:30:00,106.59,106.93,106.48,106.48,35484.0,94.1087,94.4089,94.0116,94.0116,35484.0
2018-12-11 15:40:00,106.44,106.45,106.13,106.13,36715.0,93.9762,93.9851,93.7025,93.7025,36715.0
2018-12-11 15:50:00,106.12,106.17,105.8,105.85,107126.0,93.6937,93.7379,93.4112,93.4553,107126.0
2018-12-12 09:30:00,107.37,107.45,106.69,107.16,21380.0,94.7973,94.868,94.197,94.6119,21380.0
2018-12-12 09:40:00,107.17,107.17,106.63,106.71,17233.0,94.6208,94.6208,94.144,94.2146,17233.0
2018-12-12 09:50:00,106.73,106.92,106.51,106.78,15000.0,94.2323,94.4,94.038,94.2764,15000.0
2018-12-12 10:00:00,106.68,107.18,106.54,106.99,27238.0,94.1881,94.6296,94.0645,94.4618,27238.0
2018-12-12 10:10:00,107.04,107.3,106.99,107.26,9800.0,94.506,94.7355,94.4618,94.7002,9800.0
2018-12-12 10:20:00,107.28,107.38,106.95,106.95,10740.0,94.7179,94.8062,94.4265,94.4265,10740.0
2018-12-12 10:30:00,106.94,107.29,106.94,107.12,7902.0,94.4177,94.7267,94.4177,94.5766,7902.0
2018-12-12 10:40:00,107.02,107.29,106.97,107.29,7811.0,94.4883,94.7267,94.4442,94.7267,7811.0
2018-12-12 10:50:00,107.33,107.57,107.27,107.49,8927.0,94.762,94.9739,94.7091,94.9033,8927.0
2018-12-12 11:00:00,107.54,107.64,107.4,107.64,11073.0,94.9474,95.0357,94.8238,95.0357,11073.0
2018-12-12 11:10:00,107.58,107.67,107.41,107.54,7794.0,94.9828,95.0622,94.8327,94.9474,7794.0
2018-12-12 11:20:00,107.59,107.63,107.46,107.46,8011.0,94.9916,95.0269,94.8768,94.8768,8011.0
2018-12-12 11:30:00,107.46,107.48,107.23,107.26,5750.0,94.8768,94.8945,94.6737,94.7002,5750.0
2018-12-12 11:40:00,107.31,107.69,107.3,107.66,14068.0,94.7444,95.0799,94.7355,95.0534,14068.0
2018-12-12 11:50:00,107.61,107.81,107.57,107.76,7089.0,95.0092,95.1858,94.9739,95.1417,7089.0
2018-12-12 12:00:00,107.78,107.81,107.65,107.73,8011.0,95.1593,95.1858,95.0446,95.1152,8011.0
2018-12-12 12:10:00,107.73,107.77,107.64,107.7,8433.0,95.1152,95.1505,95.0357,95.0887,8433.0
2018-12-12 12:20:00,107.72,107.8,107.66,107.78,11174.0,95.1064,95.177,95.0534,95.1593,11174.0
2018-12-12 12:30:00,107.8,107.93,107.75,107.79,19086.0,95.177,95.2918,95.1328,95.1682,19086.0
2018-12-12 12:40:00,107.77,108.0,107.76,107.97,18321.0,95.1505,95.3536,95.1417,95.3271,18321.0
2018-12-12 12:50:00,107.99,108.13,107.95,108.07,10663.0,95.3447,95.4684,95.3094,95.4154,10663.0
2018-12-12 13:00:00,108.11,108.22,108.07,108.17,10736.0,95.4507,95.5478,95.4154,95.5037,10736.0
2018-12-12 13:10:00,108.14,108.29,108.11,108.2,8742.0,95.4772,95.6096,95.4507,95.5302,8742.0
2018-12-12 13:20:00,108.22,108.31,108.14,108.3,12280.0,95.5478,95.6273,95.4772,95.6184,12280.0
2018-12-12 13:30:00,108.31,108.32,108.17,108.2,10325.0,95.6273,95.6361,95.5037,95.5302,10325.0
2018-12-12 13:40:00,108.19,108.25,108.13,108.21,7300.0,95.5213,95.5743,95.4684,95.539,7300.0
2018-12-12 13:50:00,108.22,108.23,107.92,108.0,6498.0,95.5478,95.5566,95.2829,95.3536,6498.0
2018-12-12 14:00:00,108.02,108.03,107.62,107.64,9064.0,95.3712,95.3801,95.0181,95.0357,9064.0
2018-12-12 14:10:00,107.67,107.69,107.46,107.65,10825.0,95.0622,95.0799,94.8768,95.0446,10825.0
2018-12-12 14:20:00,107.67,107.67,106.92,106.97,29362.0,95.0622,95.0622,94.4,94.4442,29362.0
2018-12-12 14:30:00,106.97,107.09,106.82,107.01,17373.0,94.4442,94.5501,94.3117,94.4795,17373.0
2018-12-12 14:40:00,107.03,107.03,106.75,106.8,12641.0,94.4972,94.4972,94.2499,94.2941,12641.0
2018-12-12 14:50:00,106.8,106.98,106.7,106.91,27223.0,94.2941,94.453,94.2058,94.3912,27223.0
2018-12-12 15:00:00,106.87,107.23,106.77,107.23,28632.0,94.3559,94.6737,94.2676,94.6737,28632.0
2018-12-12 15:10:00,107.23,107.38,106.98,106.99,11866.0,94.6737,94.8062,94.453,94.4618,11866.0
2018-12-12 15:20:00,107.04,107.34,107.04,107.1,17176.0,94.506,94.7709,94.506,94.559,17176.0
2018-12-12 15:30:00,107.13,107.61,107.13,107.54,29066.0,94.5854,95.0092,94.5854,94.9474,29066.0
2018-12-12 15:40:00,107.56,107.68,107.3,107.31,50262.0,94.9651,95.071,94.7355,94.7444,50262.0
2018-12-12 15:50:00,107.31,107.31,106.67,106.76,142048.0,94.7444,94.7444,94.1793,94.2588,142048.0
2018-12-13 09:30:00,106.37,107.49,106.37,107.09,36924.0,94.1984,95.1902,94.1984,94.836,36924.0
2018-12-13 09:40:00,107.09,107.32,106.96,107.04,26903.0,94.836,95.0397,94.7208,94.7917,26903.0
2018-12-13 09:50:00,107.09,107.1,106.26,106.52,21233.0,94.836,94.8448,94.1009,94.3312,21233.0
2018-12-13 10:00:00,106.55,106.95,106.52,106.95,41880.0,94.3578,94.712,94.3312,94.712,41880.0
2018-12-13 10:10:00,106.93,107.17,106.76,106.78,12519.0,94.6943,94.9068,94.5437,94.5614,12519.0
2018-12-13 10:20:00,106.75,106.78,106.24,106.24,17175.0,94.5349,94.5614,94.0832,94.0832,17175.0
2018-12-13 10:30:00,106.15,106.35,106.05,106.22,12629.0,94.0035,94.1806,93.915,94.0655,12629.0
2018-12-13 10:40:00,106.14,106.14,105.82,105.93,11180.0,93.9947,93.9947,93.7113,93.8087,11180.0
2018-12-13 10:50:00,105.89,105.99,105.64,105.98,6880.0,93.7733,93.8618,93.5519,93.853,6880.0
2018-12-13 11:00:00,105.9,105.93,105.68,105.83,10284.0,93.7821,93.8087,93.5873,93.7202,10284.0
2018-12-13 11:10:00,105.76,105.76,105.36,105.42,14981.0,93.6582,93.6582,93.3039,93.3571,14981.0
2018-12-13 11:20:00,105.41,105.6,105.34,105.57,12755.0,93.3482,93.5165,93.2862,93.4899,12755.0
2018-12-13 11:30:00,105.52,105.69,105.5,105.6,11998.0,93.4456,93.5962,93.4279,93.5165,11998.0
2018-12-13 11:40:00,105.54,105.93,105.46,105.62,30964.0,93.4633,93.8087,93.3925,93.5342,30964.0
2018-12-13 11:50:00,105.58,105.75,105.49,105.59,10317.0,93.4988,93.6493,93.4191,93.5076,10317.0
2018-12-13 12:00:00,105.51,105.54,105.26,105.4,5550.0,93.4368,93.4633,93.2154,93.3394,5550.0
2018-12-13 12:10:00,105.38,105.47,105.12,105.3,18426.0,93.3216,93.4013,93.0914,93.2508,18426.0
2018-12-13 12:20:00,105.29,105.34,105.09,105.18,8010.0,93.2419,93.2862,93.0648,93.1445,8010.0
2018-12-13 12:30:00,105.22,105.49,105.18,105.49,8540.0,93.18,93.4191,93.1445,93.4191,8540.0
2018-12-13 12:40:00,105.52,105.54,105.38,105.51,13801.0,93.4456,93.4633,93.3216,93.4368,13801.0
2018-12-13 12:50:00,105.51,105.54,105.28,105.28,16012.0,93.4368,93.4633,93.2331,93.2331,16012.0
2018-12-13 13:00:00,105.35,105.36,104.96,105.09,6501.0,93.2951,93.3039,92.9497,93.0648,6501.0
2018-12-13 13:10:00,105.07,105.31,104.97,105.21,12144.0,93.0471,93.2597,92.9586,93.1711,12144.0
2018-12-13 13:20:00,105.22,105.38,105.11,105.23,12898.0,93.18,93.3216,93.0825,93.1888,12898.0
2018-12-13 13:30:00,105.32,105.74,105.32,105.73,11205.0,93.2685,93.6404,93.2685,93.6316,11205.0
2018-12-13 13:40:00,105.77,105.78,105.59,105.59,8176.0,93.667,93.6759,93.5076,93.5076,8176.0
2018-12-13 13:50:00,105.59,105.62,105.36,105.4,5049.0,93.5076,93.5342,93.3039,93.3394,5049.0
2018-12-13 14:00:00,105.43,105.48,105.13,105.18,7822.0,93.3659,93.4102,93.1003,93.1445,7822.0
2018-12-13 14:10:00,105.12,105.32,105.04,105.32,9514.0,93.0914,93.2685,93.0205,93.2685,9514.0
2018-12-13 14:20:00,105.34,105.38,105.13,105.33,13305.0,93.2862,93.3216,93.1003,93.2774,13305.0
2018-12-13 14:30:00,105.28,105.36,105.12,105.36,13862.0,93.2331,93.3039,93.0914,93.3039,13862.0
2018-12-13 14:40:00,105.33,105.5,105.33,105.44,12647.0,93.2774,93.4279,93.2774,93.3748,12647.0
2018-12-13 14:50:00,105.47,105.71,105.46,105.52,18778.0,93.4013,93.6139,93.3925,93.4456,18778.0
2018-12-13 15:00:00,105.52,105.58,105.38,105.41,11413.0,93.4456,93.4988,93.3216,93.3482,11413.0
2018-12-13 15:10:00,105.38,105.74,105.36,105.68,15494.0,93.3216,93.6404,93.3039,93.5873,15494.0
2018-12-13 15:20:00,105.69,105.81,105.63,105.66,21388.0,93.5962,93.7024,93.543,93.5696,21388.0
2018-12-13 15:30:00,105.65,105.79,105.56,105.64,38124.0,93.5607,93.6847,93.481,93.5519,38124.0
2018-12-13 15:40:00,105.65,106.12,105.65,105.94,61261.0,93.5607,93.977,93.5607,93.8176,61261.0
2018-12-13 15:50:00,105.94,106.0,105.73,105.85,135035.0,93.8176,93.8707,93.6316,93.7379,135035.0
2018-12-14 09:30:00,104.74,105.0,104.27,104.48,15139.0,92.7549,92.9851,92.3387,92.5246,15139.0
2018-12-14 09:40:00,104.47,104.76,104.38,104.62,7100.0,92.5158,92.7726,92.4361,92.6486,7100.0
2018-12-14 09:50:00,104.7,104.86,104.59,104.75,13593.0,92.7195,92.8611,92.622,92.7637,13593.0
2018-12-14 10:00:00,104.75,104.96,104.73,104.8,9022.0,92.7637,92.9497,92.746,92.808,9022.0
2018-12-14 10:10:00,104.73,105.13,104.71,104.99,10152.0,92.746,93.1003,92.7283,92.9763,10152.0
2018-12-14 10:20:00,104.99,105.15,104.81,104.95,7772.0,92.9763,93.118,92.8169,92.9408,7772.0
2018-12-14 10:30:00,104.89,105.0,104.71,105.0,12211.0,92.8877,92.9851,92.7283,92.9851,12211.0
2018-12-14 10:40:00,105.07,105.21,105.0,105.21,8780.0,93.0471,93.1711,92.9851,93.1711,8780.0
2018-12-14 10:50:00,105.19,105.43,105.17,105.29,7718.0,93.1534,93.3659,93.1357,93.2419,7718.0
2018-12-14 11:00:00,105.32,105.45,105.21,105.35,13024.0,93.2685,93.3836,93.1711,93.2951,13024.0
2018-12-14 11:10:00,105.34,105.34,104.97,104.98,6468.0,93.2862,93.2862,92.9586,92.9674,6468.0
2018-12-14 11:20:00,104.97,104.99,104.61,104.86,11696.0,92.9586,92.9763,92.6398,92.8611,11696.0
2018-12-14 11:30:00,104.82,104.96,104.64,104.74,5074.0,92.8257,92.9497,92.6663,92.7549,5074.0
2018-12-14 11:40:00,104.74,104.81,104.28,104.29,11594.0,92.7549,92.8169,92.3475,92.3564,11594.0
2018-12-14 11:50:00,104.23,104.26,104.07,104.09,12938.0,92.3032,92.3298,92.1615,92.1793,12938.0
2018-12-14 12:00:00,104.18,104.51,104.16,104.38,6700.0,92.259,92.5512,92.2412,92.4361,6700.0
2018-12-14 12:10:00,104.39,104.39,104.13,104.29,8928.0,92.4449,92.4449,92.2147,92.3564,8928.0
2018-12-14 12:20:00,104.33,104.54,104.28,104.52,15769.0,92.3918,92.5778,92.3475,92.5601,15769.0
2018-12-14 12:30:00,104.58,104.73,104.48,104.49,4000.0,92.6132,92.746,92.5246,92.5335,4000.0
2018-12-14 12:40:00,104.4,104.41,104.19,104.19,5873.0,92.4538,92.4626,92.2678,92.2678,5873.0
2018-12-14 12:50:00,104.23,104.46,104.21,104.42,14284.0,92.3032,92.5069,92.2855,92.4715,14284.0
2018-12-14 13:00:00,104.36,104.51,104.18,104.51,10046.0,92.4184,92.5512,92.259,92.5512,10046.0
2018-12-14 13:10:00,104.51,104.77,104.48,104.7,16496.0,92.5512,92.7814,92.5246,92.7195,16496.0
2018-12-14 13:20:00,104.68,104.7,104.49,104.53,4945.0,92.7017,92.7195,92.5335,92.5689,4945.0
2018-12-14 13:30:00,104.52,104.56,104.23,104.44,15976.0,92.5601,92.5955,92.3032,92.4892,15976.0
2018-12-14 13:40:00,104.43,104.7,104.43,104.64,13228.0,92.4803,92.7195,92.4803,92.6663,13228.0
2018-12-14 13:50:00,104.63,104.79,104.53,104.56,10345.0,92.6575,92.7992,92.5689,92.5955,10345.0
2018-12-14 14:00:00,104.56,104.9,104.55,104.79,24876.0,92.5955,92.8966,92.5866,92.7992,24876.0
2018-12-14 14:10:00,104.74,104.77,104.58,104.74,14869.0,92.7549,92.7814,92.6132,92.7549,14869.0
2018-12-14 14:20:00,104.74,104.94,104.65,104.83,12403.0,92.7549,92.932,92.6752,92.8346,12403.0
2018-12-14 14:30:00,104.79,104.83,104.56,104.56,28308.0,92.7992,92.8346,92.5955,92.5955,28308.0
2018-12-14 14:40:00,104.56,104.92,104.56,104.73,52323.0,92.5955,92.9143,92.5955,92.746,52323.0
2018-12-14 14:50:00,104.72,104.96,104.55,104.92,22125.0,92.7372,92.9497,92.5866,92.9143,22125.0
2018-12-14 15:00:00,104.92,105.02,104.79,104.85,33349.0,92.9143,93.0028,92.7992,92.8523,33349.0
2018-12-14 15:10:00,104.82,105.16,104.8,105.07,31133.0,92.8257,93.1268,92.808,93.0471,31133.0
2018-12-14 15:20:00,105.05,105.08,104.89,105.02,32117.0,93.0294,93.056,92.8877,93.0028,32117.0
2018-12-14 15:30:00,105.0,105.1,104.78,104.89,37509.0,92.9851,93.0737,92.7903,92.8877,37509.0
2018-12-14 15:40:00,104.89,104.94,104.38,104.54,69264.0,92.8877,92.932,92.4361,92.5778,69264.0
2018-12-14 15:50:00,104.55,104.82,104.51,104.61,102263.0,92.5866,92.8257,92.5512,92.6398,102263.0
2018-12-17 09:30:00,104.05,104.3,103.34,103.34,19762.0,92.1438,92.3652,91.5151,91.5151,19762.0
2018-12-17 09:40:00,103.35,103.36,102.9,103.07,20404.0,91.5239,91.5328,91.1254,91.276,20404.0
2018-12-17 09:50:00,102.98,103.75,102.98,103.75,16815.0,91.1963,91.8782,91.1963,91.8782,16815.0
2018-12-17 10:00:00,103.78,103.84,103.48,103.66,18738.0,91.9047,91.9579,91.6391,91.7985,18738.0
2018-12-17 10:10:00,103.6,104.04,103.6,103.81,6876.0,91.7453,92.135,91.7453,91.9313,6876.0
2018-12-17 10:20:00,103.76,103.77,103.5,103.56,15441.0,91.887,91.8959,91.6568,91.7099,15441.0
2018-12-17 10:30:00,103.5,103.71,103.3,103.38,15886.0,91.6568,91.8427,91.4797,91.5505,15886.0
2018-12-17 10:40:00,103.42,104.09,103.42,104.01,16675.0,91.5859,92.1793,91.5859,92.1084,16675.0
2018-12-17 10:50:00,103.98,104.3,103.9,104.2,12099.0,92.0818,92.3652,92.011,92.2767,12099.0
2018-12-17 11:00:00,104.2,104.59,104.15,104.59,18711.0,92.2767,92.622,92.2324,92.622,18711.0
2018-12-17 11:10:00,104.64,104.72,104.49,104.6,16245.0,92.6663,92.7372,92.5335,92.6309,16245.0
2018-12-17 11:20:00,104.57,104.78,104.46,104.53,20097.0,92.6043,92.7903,92.5069,92.5689,20097.0
2018-12-17 11:30:00,104.43,104.46,103.95,104.09,10867.0,92.4803,92.5069,92.0553,92.1793,10867.0
2018-12-17 11:40:00,104.09,104.1,103.84,104.06,7678.0,92.1793,92.1881,91.9579,92.1527,7678.0
2018-12-17 11:50:00,104.1,104.24,104.02,104.21,12535.0,92.1881,92.3121,92.1173,92.2855,12535.0
2018-12-17 12:00:00,104.2,104.4,104.2,104.25,9550.0,92.2767,92.4538,92.2767,92.3209,9550.0
2018-12-17 12:10:00,104.25,104.31,104.01,104.13,11526.0,92.3209,92.3741,92.1084,92.2147,11526.0
2018-12-17 12:20:00,104.17,104.22,103.98,104.05,10832.0,92.2501,92.2944,92.0818,92.1438,10832.0
2018-12-17 12:30:00,104.07,104.08,103.56,103.57,11890.0,92.1615,92.1704,91.7099,91.7188,11890.0
2018-12-17 12:40:00,103.57,103.67,103.44,103.59,13101.0,91.7188,91.8073,91.6036,91.7365,13101.0
2018-12-17 12:50:00,103.55,103.58,103.23,103.29,6924.0,91.701,91.7276,91.4177,91.4708,6924.0
2018-12-17 13:00:00,103.27,103.48,103.22,103.47,10295.0,91.4531,91.6391,91.4088,91.6302,10295.0
2018-12-17 13:10:00,103.47,103.53,103.36,103.47,25180.0,91.6302,91.6833,91.5328,91.6302,25180.0
2018-12-17 13:20:00,103.39,103.53,103.13,103.39,27229.0,91.5594,91.6833,91.3291,91.5594,27229.0
2018-12-17 13:30:00,103.36,103.52,102.94,103.0,14530.0,91.5328,91.6745,91.1608,91.214,14530.0
2018-12-17 13:40:00,103.03,103.23,102.88,103.04,9285.0,91.2405,91.4177,91.1077,91.2494,9285.0
2018-12-17 13:50:00,103.07,103.13,102.79,102.81,9291.0,91.276,91.3291,91.028,91.0457,9291.0
2018-12-17 14:00:00,102.82,102.87,102.55,102.61,7302.0,91.0546,91.0989,90.8155,90.8686,7302.0
2018-12-17 14:10:00,102.62,102.8,102.6,102.77,9581.0,90.8775,91.0369,90.8598,91.0103,9581.0
2018-12-17 14:20:00,102.75,102.99,102.57,102.65,9331.0,90.9926,91.2051,90.8332,90.904,9331.0
2018-12-17 14:30:00,102.62,102.8,102.57,102.74,9851.0,90.8775,91.0369,90.8332,90.9837,9851.0
2018-12-17 14:40:00,102.73,103.06,102.73,102.86,13121.0,90.9749,91.2671,90.9749,91.09,13121.0
2018-12-17 14:50:00,102.87,102.91,102.53,102.64,10229.0,91.0989,91.1343,90.7978,90.8952,10229.0
2018-12-17 15:00:00,102.67,102.7,102.42,102.42,12037.0,90.9217,90.9483,90.7003,90.7003,12037.0
2018-12-17 15:10:00,102.42,102.76,102.4,102.49,23658.0,90.7003,91.0014,90.6826,90.7623,23658.0
2018-12-17 15:20:00,102.51,102.53,102.13,102.22,21061.0,90.78,90.7978,90.4435,90.5232,21061.0
2018-12-17 15:30:00,102.26,102.26,101.82,101.88,26852.0,90.5587,90.5587,90.169,90.2221,26852.0
2018-12-17 15:40:00,101.86,101.99,101.44,101.63,56819.0,90.2044,90.3196,89.8325,90.0007,56819.0
2018-12-17 15:50:00,101.66,102.15,101.65,102.05,126048.0,90.0273,90.4612,90.0185,90.3727,126048.0
2018-12-18 09:30:00,103.4,103.73,103.12,103.26,25580.0,91.5682,91.8604,91.3202,91.4442,25580.0
2018-12-18 09:40:00,103.14,103.4,103.02,103.17,7609.0,91.338,91.5682,91.2317,91.3645,7609.0
2018-12-18 09:50:00,103.17,103.43,103.07,103.2,16847.0,91.3645,91.5948,91.276,91.3911,16847.0
2018-12-18 10:00:00,103.27,103.27,102.71,102.71,8123.0,91.4531,91.4531,90.9572,90.9572,8123.0
2018-12-18 10:10:00,102.76,102.94,102.62,102.86,7949.0,91.0014,91.1608,90.8775,91.09,7949.0
2018-12-18 10:20:00,102.88,102.97,102.68,102.91,12278.0,91.1077,91.1874,90.9306,91.1343,12278.0
2018-12-18 10:30:00,102.91,102.98,102.67,102.77,16056.0,91.1343,91.1963,90.9217,91.0103,16056.0
2018-12-18 10:40:00,102.81,102.81,102.35,102.52,10867.0,91.0457,91.0457,90.6384,90.7889,10867.0
2018-12-18 10:50:00,102.52,102.65,102.32,102.32,11631.0,90.7889,90.904,90.6118,90.6118,11631.0
2018-12-18 11:00:00,102.35,102.38,102.07,102.09,21506.0,90.6384,90.6649,90.3904,90.4081,21506.0
2018-12-18 11:10:00,102.07,102.11,101.79,101.81,33454.0,90.3904,90.4258,90.1424,90.1601,33454.0
2018-12-18 11:20:00,101.82,101.82,101.45,101.59,38980.0,90.169,90.169,89.8413,89.9653,38980.0
2018-12-18 11:30:00,101.62,102.05,101.61,101.84,24329.0,89.9919,90.3727,89.983,90.1867,24329.0
2018-12-18 11:40:00,101.81,101.93,101.61,101.79,14751.0,90.1601,90.2664,89.983,90.1424,14751.0
2018-12-18 11:50:00,101.76,101.95,101.63,101.78,43096.0,90.1159,90.2841,90.0007,90.1336,43096.0
2018-12-18 12:00:00,101.79,102.11,101.75,102.05,24808.0,90.1424,90.4258,90.107,90.3727,24808.0
2018-12-18 12:10:00,102.08,102.3,102.08,102.28,14233.0,90.3993,90.5941,90.3993,90.5764,14233.0
2018-12-18 12:20:00,102.27,102.32,102.1,102.1,8547.0,90.5675,90.6118,90.417,90.417,8547.0
2018-12-18 12:30:00,102.09,102.24,102.08,102.11,7021.0,90.4081,90.5409,90.3993,90.4258,7021.0
2018-12-18 12:40:00,102.12,102.29,102.1,102.26,7666.0,90.4347,90.5852,90.417,90.5587,7666.0
2018-12-18 12:50:00,102.27,102.44,102.24,102.34,8751.0,90.5675,90.7181,90.5409,90.6295,8751.0
2018-12-18 13:00:00,102.31,102.36,102.2,102.26,17321.0,90.6029,90.6472,90.5055,90.5587,17321.0
2018-12-18 13:10:00,102.29,102.31,102.18,102.31,18692.0,90.5852,90.6029,90.4878,90.6029,18692.0
2018-12-18 13:20:00,102.33,102.41,102.15,102.25,10231.0,90.6206,90.6915,90.4612,90.5498,10231.0
2018-12-18 13:30:00,102.26,102.26,101.96,101.99,12261.0,90.5587,90.5587,90.293,90.3196,12261.0
2018-12-18 13:40:00,102.01,102.3,102.01,102.3,8668.0,90.3373,90.5941,90.3373,90.5941,8668.0
2018-12-18 13:50:00,102.28,102.29,101.79,101.83,5835.0,90.5764,90.5852,90.1424,90.1779,5835.0
2018-12-18 14:00:00,101.86,102.03,101.81,102.03,11752.0,90.2044,90.355,90.1601,90.355,11752.0
2018-12-18 14:10:00,101.99,102.16,101.8,101.88,11087.0,90.3196,90.4701,90.1513,90.2221,11087.0
2018-12-18 14:20:00,101.91,102.13,101.89,102.07,11340.0,90.2487,90.4435,90.231,90.3904,11340.0
2018-12-18 14:30:00,102.08,102.08,101.71,101.88,9250.0,90.3993,90.3993,90.0716,90.2221,9250.0
2018-12-18 14:40:00,101.87,101.87,101.24,101.41,15947.0,90.2133,90.2133,89.6554,89.8059,15947.0
2018-12-18 14:50:00,101.43,102.15,101.22,101.3,23318.0,89.8236,90.4612,89.6377,89.7085,23318.0
2018-12-18 15:00:00,101.34,101.48,101.09,101.23,20678.0,89.7439,89.8679,89.5225,89.6465,20678.0
2018-12-18 15:10:00,101.21,101.6,101.2,101.5,16394.0,89.6288,89.9742,89.6199,89.8856,16394.0
2018-12-18 15:20:00,101.48,101.57,101.22,101.32,30436.0,89.8679,89.9476,89.6377,89.7262,30436.0
2018-12-18 15:30:00,101.37,101.83,101.36,101.61,30875.0,89.7705,90.1779,89.7616,89.983,30875.0
2018-12-18 15:40:00,101.61,102.2,101.6,102.16,57899.0,89.983,90.5055,89.9742,90.4701,57899.0
2018-12-18 15:50:00,102.13,102.15,101.54,101.59,199080.0,90.4435,90.4612,89.921,89.9653,199080.0
2018-12-19 09:30:00,101.43,102.39,101.34,102.16,18412.0,89.8236,90.6738,89.7439,90.4701,18412.0
2018-12-19 09:40:00,102.22,102.77,102.09,102.77,11829.0,90.5232,91.0103,90.4081,91.0103,11829.0
2018-12-19 09:50:00,102.77,103.23,102.31,102.35,22680.0,91.0103,91.4177,90.6029,90.6384,22680.0
2018-12-19 10:00:00,102.62,102.82,102.43,102.47,10529.0,90.8775,91.0546,90.7092,90.7446,10529.0
2018-12-19 10:10:00,102.47,102.77,102.44,102.6,13175.0,90.7446,91.0103,90.7181,90.8598,13175.0
2018-12-19 10:20:00,102.6,102.91,102.6,102.83,11070.0,90.8598,91.1343,90.8598,91.0634,11070.0
2018-12-19 10:30:00,102.82,103.01,102.65,102.75,20225.0,91.0546,91.2228,90.904,90.9926,20225.0
2018-12-19 10:40:00,102.76,102.87,102.66,102.86,10800.0,91.0014,91.0989,90.9129,91.09,10800.0
2018-12-19 10:50:00,102.86,103.1,102.85,103.04,11691.0,91.09,91.3025,91.0811,91.2494,11691.0
2018-12-19 11:00:00,103.08,103.08,102.81,102.82,11705.0,91.2848,91.2848,91.0457,91.0546,11705.0
2018-12-19 11:10:00,102.77,102.92,102.61,102.73,17277.0,91.0103,91.1431,90.8686,90.9749,17277.0
2018-12-19 11:20:00,102.67,102.77,102.57,102.65,20148.0,90.9217,91.0103,90.8332,90.904,20148.0
2018-12-19 11:30:00,102.66,102.92,102.64,102.87,16301.0,90.9129,91.1431,90.8952,91.0989,16301.0
2018-12-19 11:40:00,102.84,102.93,102.76,102.93,15660.0,91.0723,91.152,91.0014,91.152,15660.0
2018-12-19 11:50:00,102.95,103.23,102.95,103.23,8900.0,91.1697,91.4177,91.1697,91.4177,8900.0
2018-12-19 12:00:00,103.23,103.45,103.23,103.44,13667.0,91.4177,91.6125,91.4177,91.6036,13667.0
2018-12-19 12:10:00,103.41,103.54,103.38,103.43,18368.0,91.5771,91.6922,91.5505,91.5948,18368.0
2018-12-19 12:20:00,103.47,103.6,103.4,103.58,6972.0,91.6302,91.7453,91.5682,91.7276,6972.0
2018-12-19 12:30:00,103.61,103.61,103.42,103.52,7824.0,91.7542,91.7542,91.5859,91.6745,7824.0
2018-12-19 12:40:00,103.55,103.61,103.47,103.52,14918.0,91.701,91.7542,91.6302,91.6745,14918.0
2018-12-19 12:50:00,103.51,103.63,103.33,103.34,8074.0,91.6656,91.7719,91.5062,91.5151,8074.0
2018-12-19 13:00:00,103.32,103.32,103.11,103.15,10192.0,91.4974,91.4974,91.3114,91.3468,10192.0
2018-12-19 13:10:00,103.16,103.23,103.05,103.2,10902.0,91.3557,91.4177,91.2583,91.3911,10902.0
2018-12-19 13:20:00,103.24,103.24,102.89,103.1,7496.0,91.4265,91.4265,91.1166,91.3025,7496.0
2018-12-19 13:30:00,103.09,103.19,103.09,103.14,8714.0,91.2937,91.3822,91.2937,91.338,8714.0
2018-12-19 13:40:00,103.16,103.34,103.16,103.32,4438.0,91.3557,91.5151,91.3557,91.4974,4438.0
2018-12-19 13:50:00,103.29,103.7,103.21,103.7,29981.0,91.4708,91.8339,91.4,91.8339,29981.0
2018-12-19 14:00:00,103.74,103.75,101.91,102.22,22677.0,91.8693,91.8782,90.2487,90.5232,22677.0
2018-12-19 14:10:00,102.21,102.57,101.76,102.42,13763.0,90.5144,90.8332,90.1159,90.7003,13763.0
2018-12-19 14:20:00,102.37,102.85,102.21,102.7,26393.0,90.6561,91.0811,90.5144,90.9483,26393.0
2018-12-19 14:30:00,102.72,102.89,102.45,102.67,16579.0,90.966,91.1166,90.7269,90.9217,16579.0
2018-12-19 14:40:00,102.63,102.63,101.58,101.82,25300.0,90.8863,90.8863,89.9565,90.169,25300.0
2018-12-19 14:50:00,101.76,101.86,100.91,101.28,34379.0,90.1159,90.2044,89.3631,89.6908,34379.0
2018-12-19 15:00:00,101.18,101.24,100.05,100.66,45142.0,89.6022,89.6554,88.6015,89.1417,45142.0
2018-12-19 15:10:00,100.64,101.26,100.37,100.92,37993.0,89.124,89.6731,88.8849,89.372,37993.0
2018-12-19 15:20:00,100.86,101.49,100.53,100.81,53765.0,89.3189,89.8768,89.0266,89.2746,53765.0
2018-12-19 15:30:00,100.79,101.2,100.74,100.9,31498.0,89.2569,89.6199,89.2126,89.3543,31498.0
2018-12-19 15:40:00,100.88,101.4,100.7,101.38,70578.0,89.3366,89.7971,89.1772,89.7794,70578.0
2018-12-19 15:50:00,101.36,101.43,101.04,101.05,119626.0,89.7616,89.8236,89.4783,89.4871,119626.0
2018-12-20 09:30:00,100.58,101.05,100.4,100.86,18444.0,89.0709,89.4871,88.9115,89.3189,18444.0
2018-12-20 09:40:00,100.81,100.81,100.08,100.16,16909.0,89.2746,89.2746,88.6281,88.699,16909.0
2018-12-20 09:50:00,100.22,100.49,100.08,100.39,8290.0,88.7521,88.9912,88.6281,88.9026,8290.0
2018-12-20 10:00:00,100.52,101.12,100.28,100.96,21904.0,89.0178,89.5491,88.8052,89.4074,21904.0
2018-12-20 10:10:00,100.88,101.01,100.65,100.65,18643.0,89.3366,89.4517,89.1329,89.1329,18643.0
2018-12-20 10:20:00,100.6,100.64,100.37,100.42,7456.0,89.0886,89.124,88.8849,88.9292,7456.0
2018-12-20 10:30:00,100.36,100.84,100.36,100.76,29027.0,88.8761,89.3011,88.8761,89.2303,29027.0
2018-12-20 10:40:00,100.64,100.93,100.44,100.5,10004.0,89.124,89.3808,88.9469,89.0,10004.0
2018-12-20 10:50:00,100.4,100.6,100.24,100.49,15880.0,88.9115,89.0886,88.7698,88.9912,15880.0
2018-12-20 11:00:00,100.5,100.5,99.77,99.81,24782.0,89.0,89.0,88.3536,88.389,24782.0
2018-12-20 11:10:00,99.8,99.9,99.54,99.54,25108.0,88.3801,88.4687,88.1499,88.1499,25108.0
2018-12-20 11:20:00,99.55,99.55,98.9,99.01,36235.0,88.1588,88.1588,87.5831,87.6805,36235.0
2018-12-20 11:30:00,98.94,99.1,98.69,98.73,32923.0,87.6186,87.7602,87.3972,87.4326,32923.0
2018-12-20 11:40:00,98.75,98.86,98.25,98.37,25510.0,87.4503,87.5477,87.0075,87.1138,25510.0
2018-12-20 11:50:00,98.37,98.68,97.98,98.31,29204.0,87.1138,87.3883,86.7684,87.0606,29204.0
2018-12-20 12:00:00,98.36,98.44,98.16,98.29,20763.0,87.1049,87.1758,86.9278,87.0429,20763.0
2018-12-20 12:10:00,98.33,98.4,97.89,98.38,24738.0,87.0784,87.1403,86.6887,87.1226,24738.0
2018-12-20 12:20:00,98.34,99.04,98.34,99.04,106700.0,87.0872,87.7071,87.0872,87.7071,106700.0
2018-12-20 12:30:00,99.0,99.17,98.85,98.87,12080.0,87.6717,87.8222,87.5389,87.5566,12080.0
2018-12-20 12:40:00,98.82,98.88,98.63,98.74,9088.0,87.5123,87.5654,87.344,87.4414,9088.0
2018-12-20 12:50:00,98.78,98.94,98.58,98.91,6657.0,87.4769,87.6186,87.2997,87.592,6657.0
2018-12-20 13:00:00,98.97,98.97,98.57,98.61,10108.0,87.6451,87.6451,87.2909,87.3263,10108.0
2018-12-20 13:10:00,98.55,98.96,98.43,98.9,6819.0,87.2732,87.6363,87.1669,87.5831,6819.0
2018-12-20 13:20:00,98.84,99.0,98.74,98.98,16663.0,87.53,87.6717,87.4414,87.654,16663.0
2018-12-20 13:30:00,98.91,99.02,98.76,98.94,9411.0,87.592,87.6894,87.4592,87.6186,9411.0
2018-12-20 13:40:00,98.92,99.05,98.62,98.94,13285.0,87.6008,87.716,87.3352,87.6186,13285.0
2018-12-20 13:50:00,98.97,99.07,98.73,98.97,25327.0,87.6451,87.7337,87.4326,87.6451,25327.0
2018-12-20 14:00:00,98.99,99.12,98.53,98.62,30078.0,87.6628,87.778,87.2555,87.3352,30078.0
2018-12-20 14:10:00,98.67,98.67,98.15,98.2,17217.0,87.3795,87.3795,86.919,86.9632,17217.0
2018-12-20 14:20:00,98.22,99.1,98.22,99.1,16598.0,86.9809,87.7602,86.9809,87.7602,16598.0
2018-12-20 14:30:00,99.11,99.46,98.95,99.09,15863.0,87.7691,88.0791,87.6274,87.7514,15863.0
2018-12-20 14:40:00,99.13,100.04,99.13,100.04,20395.0,87.7868,88.5927,87.7868,88.5927,20395.0
2018-12-20 14:50:00,100.01,100.01,99.09,99.35,34993.0,88.5661,88.5661,87.7514,87.9816,34993.0
2018-12-20 15:00:00,99.42,99.42,98.89,99.35,18678.0,88.0436,88.0436,87.5743,87.9816,18678.0
2018-12-20 15:10:00,99.39,99.67,99.28,99.37,14447.0,88.0171,88.265,87.9197,87.9994,14447.0
2018-12-20 15:20:00,99.29,99.84,99.29,99.38,19938.0,87.9285,88.4156,87.9285,88.0082,19938.0
2018-12-20 15:30:00,99.4,99.78,99.38,99.68,23185.0,88.0259,88.3624,88.0082,88.2739,23185.0
2018-12-20 15:40:00,99.63,99.77,98.96,99.09,49516.0,88.2296,88.3536,87.6363,87.7514,49516.0
2018-12-20 15:50:00,99.06,99.18,98.87,99.15,174597.0,87.7248,87.8311,87.5566,87.8045,174597.0
2018-12-21 09:30:00,98.71,99.79,98.71,99.59,335645.0,87.4149,88.3713,87.4149,88.1942,335645.0
2018-12-21 09:40:00,99.63,99.68,99.25,99.43,18534.0,88.2296,88.2739,87.8931,88.0525,18534.0
2018-12-21 09:50:00,99.4,99.41,99.16,99.34,15589.0,88.0259,88.0348,87.8134,87.9728,15589.0
2018-12-21 10:00:00,99.3,99.35,98.79,99.15,47516.0,87.9374,87.9816,87.4857,87.8045,47516.0
2018-12-21 10:10:00,99.17,101.07,99.14,100.96,43358.0,87.8222,89.5048,87.7957,89.4074,43358.0
2018-12-21 10:20:00,100.98,101.11,100.33,100.4,14858.0,89.4251,89.5402,88.8495,88.9115,14858.0
2018-12-21 10:30:00,100.39,100.55,100.18,100.25,10060.0,88.9026,89.0443,88.7167,88.7787,10060.0
2018-12-21 10:40:00,100.17,100.33,100.05,100.21,9487.0,88.7078,88.8495,88.6015,88.7432,9487.0
2018-12-21 10:50:00,100.29,100.33,99.88,99.97,6921.0,88.8141,88.8495,88.451,88.5307,6921.0
2018-12-21 11:00:00,99.83,99.84,99.01,99.1,8326.0,88.4067,88.4156,87.6805,87.7602,8326.0
2018-12-21 11:10:00,99.08,99.32,99.08,99.29,34747.0,87.7425,87.9551,87.7425,87.9285,34747.0
2018-12-21 11:20:00,99.23,99.49,98.98,99.49,12033.0,87.8754,88.1056,87.654,88.1056,12033.0
2018-12-21 11:30:00,99.56,99.61,99.02,99.13,29153.0,88.1676,88.2119,87.6894,87.7868,29153.0
2018-12-21 11:40:00,99.06,99.46,99.04,99.23,33138.0,87.7248,88.0791,87.7071,87.8754,33138.0
2018-12-21 11:50:00,99.18,99.67,99.18,99.27,18235.0,87.8311,88.265,87.8311,87.9108,18235.0
2018-12-21 12:00:00,99.22,99.41,99.07,99.32,27902.0,87.8665,88.0348,87.7337,87.9551,27902.0
2018-12-21 12:10:00,99.33,99.34,99.02,99.06,32384.0,87.9639,87.9728,87.6894,87.7248,32384.0
2018-12-21 12:20:00,99.03,99.06,98.72,98.75,22191.0,87.6983,87.7248,87.4237,87.4503,22191.0
2018-12-21 12:30:00,98.71,99.06,98.32,99.02,24736.0,87.4149,87.7248,87.0695,87.6894,24736.0
2018-12-21 12:40:00,98.91,99.37,98.89,99.16,24520.0,87.592,87.9994,87.5743,87.8134,24520.0
2018-12-21 12:50:00,99.08,99.19,98.56,98.66,14323.0,87.7425,87.8399,87.282,87.3706,14323.0
2018-12-21 13:00:00,98.71,98.89,98.44,98.72,19851.0,87.4149,87.5743,87.1758,87.4237,19851.0
2018-12-21 13:10:00,98.69,98.93,98.55,98.75,21334.0,87.3972,87.6097,87.2732,87.4503,21334.0
2018-12-21 13:20:00,98.74,99.13,98.69,98.81,12874.0,87.4414,87.7868,87.3972,87.5034,12874.0
2018-12-21 13:30:00,98.88,99.28,98.86,99.12,10247.0,87.5654,87.9197,87.5477,87.778,10247.0
2018-12-21 13:40:00,99.15,99.31,99.06,99.08,29304.0,87.8045,87.9462,87.7248,87.7425,29304.0
2018-12-21 13:50:00,99.08,99.25,98.81,98.84,18388.0,87.7425,87.8931,87.5034,87.53,18388.0
2018-12-21 14:00:00,98.79,98.94,98.71,98.77,8212.0,87.4857,87.6186,87.4149,87.468,8212.0
2018-12-21 14:10:00,98.77,98.85,98.45,98.84,14890.0,87.468,87.5389,87.1846,87.53,14890.0
2018-12-21 14:20:00,98.91,99.0,98.57,98.68,12219.0,87.592,87.6717,87.2909,87.3883,12219.0
2018-12-21 14:30:00,98.66,98.84,98.61,98.8,15314.0,87.3706,87.53,87.3263,87.4946,15314.0
2018-12-21 14:40:00,98.83,98.9,98.65,98.75,33467.0,87.5211,87.5831,87.3617,87.4503,33467.0
2018-12-21 14:50:00,98.79,99.16,98.68,98.93,16770.0,87.4857,87.8134,87.3883,87.6097,16770.0
2018-12-21 15:00:00,98.89,99.01,98.64,98.75,18881.0,87.5743,87.6805,87.3529,87.4503,18881.0
2018-12-21 15:10:00,98.72,98.74,98.1,98.18,13576.0,87.4237,87.4414,86.8747,86.9455,13576.0
2018-12-21 15:20:00,98.17,98.32,97.87,97.87,15077.0,86.9367,87.0695,86.671,86.671,15077.0
2018-12-21 15:30:00,97.91,98.1,97.52,97.56,38436.0,86.7064,86.8747,86.361,86.3965,38436.0
2018-12-21 15:40:00,97.5,98.38,97.5,98.12,58870.0,86.3433,87.1226,86.3433,86.8924,58870.0
2018-12-21 15:50:00,98.16,98.18,97.85,97.86,106757.0,86.9278,86.9455,86.6533,86.6621,106757.0
2018-12-24 09:30:00,97.18,97.71,96.92,97.31,22428.0,86.0599,86.5293,85.8297,86.1751,22428.0
2018-12-24 09:40:00,97.18,97.27,96.25,96.46,17104.0,86.0599,86.1396,85.2364,85.4223,17104.0
2018-12-24 09:50:00,96.39,96.72,96.19,96.44,20284.0,85.3603,85.6526,85.1832,85.4046,20284.0
2018-12-24 10:00:00,96.4,96.41,95.44,95.77,24131.0,85.3692,85.3781,84.5191,84.8113,24131.0
2018-12-24 10:10:00,95.79,96.4,95.78,96.3,14977.0,84.829,85.3692,84.8201,85.2806,14977.0
2018-12-24 10:20:00,96.35,96.71,96.06,96.56,13448.0,85.3249,85.6437,85.0681,85.5109,13448.0
2018-12-24 10:30:00,96.57,97.38,96.57,97.34,14191.0,85.5197,86.2371,85.5197,86.2016,14191.0
2018-12-24 10:40:00,97.36,97.94,97.15,97.23,17693.0,86.2194,86.733,86.0334,86.1042,17693.0
2018-12-24 10:50:00,97.22,97.22,96.7,96.81,14594.0,86.0954,86.0954,85.6349,85.7323,14594.0
2018-12-24 11:00:00,96.96,97.2,96.62,96.95,25994.0,85.8651,86.0777,85.564,85.8563,25994.0
2018-12-24 11:10:00,96.94,97.12,96.7,96.98,14671.0,85.8474,86.0068,85.6349,85.8828,14671.0
2018-12-24 11:20:00,97.02,97.11,96.74,96.81,16341.0,85.9183,85.998,85.6703,85.7323,16341.0
2018-12-24 11:30:00,96.79,97.12,96.78,97.05,13811.0,85.7146,86.0068,85.7057,85.9448,13811.0
2018-12-24 11:40:00,97.07,97.2,96.44,96.44,17611.0,85.9625,86.0777,85.4046,85.4046,17611.0
2018-12-24 11:50:00,96.37,96.68,96.33,96.48,10385.0,85.3426,85.6172,85.3072,85.44,10385.0
2018-12-24 12:00:00,96.52,96.75,96.45,96.49,8754.0,85.4755,85.6792,85.4135,85.4489,8754.0
2018-12-24 12:10:00,96.43,96.73,96.26,96.69,18620.0,85.3958,85.6614,85.2452,85.626,18620.0
2018-12-24 12:20:00,96.63,97.34,96.55,97.16,90532.0,85.5729,86.2016,85.502,86.0422,90532.0
2018-12-24 12:30:00,97.18,97.27,96.6,96.71,19909.0,86.0599,86.1396,85.5463,85.6437,19909.0
2018-12-24 12:40:00,96.7,96.71,96.22,96.42,36955.0,85.6349,85.6437,85.2098,85.3869,36955.0
2018-12-24 12:50:00,96.39,96.45,95.82,95.97,65513.0,85.3603,85.4135,84.8556,84.9884,65513.0
2018-12-26 09:30:00,96.25,96.91,96.2,96.88,28333.0,85.2364,85.8208,85.1921,85.7943,28333.0
2018-12-26 09:40:00,96.8,96.8,96.28,96.48,12342.0,85.7234,85.7234,85.2629,85.44,12342.0
2018-12-26 09:50:00,96.42,96.54,95.75,95.83,16498.0,85.3869,85.4932,84.7936,84.8644,16498.0
2018-12-26 10:00:00,95.85,96.0,95.46,95.64,14511.0,84.8821,85.015,84.5368,84.6962,14511.0
2018-12-26 10:10:00,95.67,95.67,94.91,94.91,23018.0,84.7227,84.7227,84.0497,84.0497,23018.0
2018-12-26 10:20:00,95.0,95.45,94.95,95.18,17457.0,84.1294,84.5279,84.0851,84.2888,17457.0
2018-12-26 10:30:00,95.23,95.34,94.79,94.92,17663.0,84.3331,84.4305,83.9434,84.0586,17663.0
2018-12-26 10:40:00,94.87,95.09,94.75,95.02,17670.0,84.0143,84.2091,83.908,84.1471,17670.0
2018-12-26 10:50:00,95.04,95.18,94.53,94.69,14712.0,84.1648,84.2888,83.7132,83.8549,14712.0
2018-12-26 11:00:00,94.7,95.23,94.6,94.98,17345.0,83.8637,84.3331,83.7752,84.1117,17345.0
2018-12-26 11:10:00,95.03,95.49,94.97,95.37,17601.0,84.156,84.5633,84.1028,84.4571,17601.0
2018-12-26 11:20:00,95.43,95.45,95.03,95.37,13120.0,84.5102,84.5279,84.156,84.4571,13120.0
2018-12-26 11:30:00,95.39,95.6,95.19,95.59,11902.0,84.4748,84.6607,84.2977,84.6519,11902.0
2018-12-26 11:40:00,95.62,95.84,95.59,95.8,11539.0,84.6785,84.8733,84.6519,84.8379,11539.0
2018-12-26 11:50:00,95.79,96.13,95.63,96.1,6564.0,84.829,85.1301,84.6873,85.1035,6564.0
2018-12-26 12:00:00,96.14,96.33,96.02,96.33,10595.0,85.139,85.3072,85.0327,85.3072,10595.0
2018-12-26 12:10:00,96.33,96.83,96.25,96.48,19187.0,85.3072,85.75,85.2364,85.44,19187.0
2018-12-26 12:20:00,96.65,96.86,96.38,96.54,12297.0,85.5906,85.7766,85.3515,85.4932,12297.0
2018-12-26 12:30:00,96.55,97.01,96.46,96.93,6278.0,85.502,85.9094,85.4223,85.8386,6278.0
2018-12-26 12:40:00,96.89,97.16,96.75,96.86,11705.0,85.8031,86.0422,85.6792,85.7766,11705.0
2018-12-26 12:50:00,96.93,97.16,96.85,97.08,9180.0,85.8386,86.0422,85.7677,85.9714,9180.0
2018-12-26 13:00:00,97.06,97.06,96.47,96.57,11653.0,85.9537,85.9537,85.4312,85.5197,11653.0
2018-12-26 13:10:00,96.55,96.64,96.19,96.23,13109.0,85.502,85.5817,85.1832,85.2187,13109.0
2018-12-26 13:20:00,96.21,96.66,96.21,96.59,7131.0,85.2009,85.5995,85.2009,85.5375,7131.0
2018-12-26 13:30:00,96.61,96.88,96.5,96.88,12685.0,85.5552,85.7943,85.4578,85.7943,12685.0
2018-12-26 13:40:00,96.98,97.22,96.87,97.2,11052.0,85.8828,86.0954,85.7854,86.0777,11052.0
2018-12-26 13:50:00,97.17,97.64,97.16,97.62,11699.0,86.0511,86.4673,86.0422,86.4496,11699.0
2018-12-26 14:00:00,97.65,97.66,97.13,97.36,13360.0,86.4762,86.485,86.0157,86.2194,13360.0
2018-12-26 14:10:00,97.36,97.55,97.08,97.14,19505.0,86.2194,86.3876,85.9714,86.0245,19505.0
2018-12-26 14:20:00,97.17,97.22,96.93,97.07,11501.0,86.0511,86.0954,85.8386,85.9625,11501.0
2018-12-26 14:30:00,97.1,97.51,97.1,97.45,9508.0,85.9891,86.3522,85.9891,86.2991,9508.0
2018-12-26 14:40:00,97.44,97.52,97.14,97.19,12423.0,86.2902,86.361,86.0245,86.0688,12423.0
2018-12-26 14:50:00,97.24,97.69,97.2,97.69,22208.0,86.1131,86.5116,86.0777,86.5116,22208.0
2018-12-26 15:00:00,97.69,97.92,97.44,97.74,26966.0,86.5116,86.7153,86.2902,86.5559,26966.0
2018-12-26 15:10:00,97.72,98.03,97.69,97.84,14767.0,86.5382,86.8127,86.5116,86.6444,14767.0
2018-12-26 15:20:00,97.86,98.13,97.78,98.1,14996.0,86.6621,86.9012,86.5913,86.8747,14996.0
2018-12-26 15:30:00,98.09,98.52,98.04,98.52,24293.0,86.8658,87.2466,86.8215,87.2466,24293.0
2018-12-26 15:40:00,98.44,99.04,98.38,98.68,33713.0,87.1758,87.7071,87.1226,87.3883,33713.0
2018-12-26 15:50:00,98.71,99.43,98.66,99.42,105993.0,87.4149,88.0525,87.3706,88.0436,105993.0
2018-12-27 09:30:00,98.01,98.29,97.51,98.04,39880.0,86.795,87.0429,86.3522,86.8215,39880.0
2018-12-27 09:40:00,98.19,98.24,97.4,97.47,14872.0,86.9544,86.9987,86.2548,86.3168,14872.0
2018-12-27 09:50:00,97.4,97.63,97.38,97.54,16046.0,86.2548,86.4585,86.2371,86.3788,16046.0
2018-12-27 10:00:00,97.56,97.87,97.2,97.2,68370.0,86.3965,86.671,86.0777,86.0777,68370.0
2018-12-27 10:10:00,97.23,97.69,97.17,97.18,15330.0,86.1042,86.5116,86.0511,86.0599,15330.0
2018-12-27 10:20:00,97.23,97.4,97.16,97.31,13160.0,86.1042,86.2548,86.0422,86.1751,13160.0
2018-12-27 10:30:00,97.26,97.86,97.14,97.72,13687.0,86.1308,86.6621,86.0245,86.5382,13687.0
2018-12-27 10:40:00,97.73,98.32,97.7,98.08,18203.0,86.547,87.0695,86.5204,86.857,18203.0
2018-12-27 10:50:00,98.14,98.14,97.72,97.91,12348.0,86.9101,86.9101,86.5382,86.7064,12348.0
2018-12-27 11:00:00,97.94,98.0,97.69,97.85,12605.0,86.733,86.7861,86.5116,86.6533,12605.0
2018-12-27 11:10:00,97.8,98.28,97.77,98.24,16935.0,86.609,87.0341,86.5824,86.9987,16935.0
2018-12-27 11:20:00,98.26,98.46,98.07,98.42,9721.0,87.0164,87.1935,86.8481,87.1581,9721.0
2018-12-27 11:30:00,98.43,98.7,98.3,98.42,19540.0,87.1669,87.406,87.0518,87.1581,19540.0
2018-12-27 11:40:00,98.38,98.38,97.83,97.87,19775.0,87.1226,87.1226,86.6356,86.671,19775.0
2018-12-27 11:50:00,97.87,98.16,97.83,98.12,20260.0,86.671,86.9278,86.6356,86.8924,20260.0
2018-12-27 12:00:00,98.09,98.23,97.94,98.01,8836.0,86.8658,86.9898,86.733,86.795,8836.0
2018-12-27 12:10:00,98.0,98.41,97.94,98.31,13095.0,86.7861,87.1492,86.733,87.0606,13095.0
2018-12-27 12:20:00,98.34,98.39,97.67,97.83,14678.0,87.0872,87.1315,86.4939,86.6356,14678.0
2018-12-27 12:30:00,97.78,97.98,97.65,97.96,8152.0,86.5913,86.7684,86.4762,86.7507,8152.0
2018-12-27 12:40:00,97.88,97.94,97.66,97.87,5508.0,86.6798,86.733,86.485,86.671,5508.0
2018-12-27 12:50:00,97.85,98.22,97.84,98.17,21205.0,86.6533,86.9809,86.6444,86.9367,21205.0
2018-12-27 13:00:00,98.13,98.29,98.02,98.24,9110.0,86.9012,87.0429,86.8038,86.9987,9110.0
2018-12-27 13:10:00,98.28,98.35,98.11,98.15,5755.0,87.0341,87.0961,86.8835,86.919,5755.0
2018-12-27 13:20:00,98.12,98.19,97.97,97.97,5561.0,86.8924,86.9544,86.7596,86.7596,5561.0
2018-12-27 13:30:00,97.89,98.04,97.89,97.89,11137.0,86.6887,86.8215,86.6887,86.6887,11137.0
2018-12-27 13:40:00,97.87,97.93,97.47,97.47,8667.0,86.671,86.7241,86.3168,86.3168,8667.0
2018-12-27 13:50:00,97.54,97.57,97.36,97.52,7688.0,86.3788,86.4053,86.2194,86.361,7688.0
2018-12-27 14:00:00,97.47,97.72,97.37,97.41,13133.0,86.3168,86.5382,86.2282,86.2636,13133.0
2018-12-27 14:10:00,97.36,97.48,97.19,97.24,13012.0,86.2194,86.3256,86.0688,86.1131,13012.0
2018-12-27 14:20:00,97.21,97.71,97.21,97.71,11410.0,86.0865,86.5293,86.0865,86.5293,11410.0
2018-12-27 14:30:00,97.68,97.75,97.43,97.74,10676.0,86.5027,86.5647,86.2813,86.5559,10676.0
2018-12-27 14:40:00,97.75,98.33,97.75,98.06,13197.0,86.5647,87.0784,86.5647,86.8393,13197.0
2018-12-27 14:50:00,98.0,98.55,97.92,98.51,11931.0,86.7861,87.2732,86.7153,87.2378,11931.0
2018-12-27 15:00:00,98.47,98.49,98.11,98.37,13948.0,87.2023,87.22,86.8835,87.1138,13948.0
2018-12-27 15:10:00,98.38,98.96,98.29,98.68,31148.0,87.1226,87.6363,87.0429,87.3883,31148.0
2018-12-27 15:20:00,98.67,99.61,98.67,99.5,23150.0,87.3795,88.2119,87.3795,88.1145,23150.0
2018-12-27 15:30:00,99.54,100.14,99.23,100.02,35320.0,88.1499,88.6812,87.8754,88.575,35320.0
2018-12-27 15:40:00,100.07,100.76,100.05,100.31,60941.0,88.6193,89.2303,88.6015,88.8318,60941.0
2018-12-27 15:50:00,100.3,100.85,99.93,100.84,111625.0,88.8229,89.31,88.4953,89.3011,111625.0
2018-12-28 09:30:00,101.42,101.6,100.96,101.59,35475.0,89.8148,89.9742,89.4074,89.9653,35475.0
2018-12-28 09:40:00,101.57,101.9,101.34,101.34,14134.0,89.9476,90.2399,89.7439,89.7439,14134.0
2018-12-28 09:50:00,101.28,101.54,101.06,101.06,9543.0,89.6908,89.921,89.496,89.496,9543.0
2018-12-28 10:00:00,101.04,101.14,100.57,100.77,13295.0,89.4783,89.5668,89.062,89.2392,13295.0
2018-12-28 10:10:00,100.73,100.85,100.52,100.79,24477.0,89.2037,89.31,89.0178,89.2569,24477.0
2018-12-28 10:20:00,100.8,100.94,100.31,100.45,27807.0,89.2657,89.3897,88.8318,88.9558,27807.0
2018-12-28 10:30:00,100.37,100.48,100.08,100.23,20338.0,88.8849,88.9823,88.6281,88.7609,20338.0
2018-12-28 10:40:00,100.23,100.69,100.17,100.64,13979.0,88.7609,89.1683,88.7078,89.124,13979.0
2018-12-28 10:50:00,100.67,100.9,100.37,100.42,9700.0,89.1506,89.3543,88.8849,88.9292,9700.0
2018-12-28 11:00:00,100.39,100.61,100.25,100.56,14609.0,88.9026,89.0975,88.7787,89.0532,14609.0
2018-12-28 11:10:00,100.58,100.71,100.39,100.56,21765.0,89.0709,89.186,88.9026,89.0532,21765.0
2018-12-28 11:20:00,100.5,100.76,100.46,100.69,8593.0,89.0,89.2303,88.9646,89.1683,8593.0
2018-12-28 11:30:00,100.84,100.96,100.64,100.96,4330.0,89.3011,89.4074,89.124,89.4074,4330.0
2018-12-28 11:40:00,101.05,101.05,100.6,100.7,4041.0,89.4871,89.4871,89.0886,89.1772,4041.0
2018-12-28 11:50:00,100.61,101.01,100.61,100.91,7447.0,89.0975,89.4517,89.0975,89.3631,7447.0
2018-12-28 12:00:00,100.96,101.23,100.96,101.09,3999.0,89.4074,89.6465,89.4074,89.5225,3999.0
2018-12-28 12:10:00,101.09,101.09,100.71,100.85,9706.0,89.5225,89.5225,89.186,89.31,9706.0
2018-12-28 12:20:00,100.88,101.18,100.85,101.09,15232.0,89.3366,89.6022,89.31,89.5225,15232.0
2018-12-28 12:30:00,101.11,101.31,101.06,101.31,6477.0,89.5402,89.7174,89.496,89.7174,6477.0
2018-12-28 12:40:00,101.3,101.39,101.07,101.1,6105.0,89.7085,89.7882,89.5048,89.5314,6105.0
2018-12-28 12:50:00,101.13,101.29,100.77,100.83,11378.0,89.558,89.6997,89.2392,89.2923,11378.0
2018-12-28 13:00:00,100.82,101.04,100.8,101.01,8453.0,89.2834,89.4783,89.2657,89.4517,8453.0
2018-12-28 13:10:00,101.01,101.19,100.96,100.98,9878.0,89.4517,89.6111,89.4074,89.4251,9878.0
2018-12-28 13:20:00,100.96,101.03,100.75,100.84,14044.0,89.4074,89.4694,89.2214,89.3011,14044.0
2018-12-28 13:30:00,100.79,100.85,100.68,100.82,6507.0,89.2569,89.31,89.1595,89.2834,6507.0
2018-12-28 13:40:00,100.84,101.09,100.81,101.09,5716.0,89.3011,89.5225,89.2746,89.5225,5716.0
2018-12-28 13:50:00,101.1,101.25,101.0,101.09,6807.0,89.5314,89.6642,89.4428,89.5225,6807.0
2018-12-28 14:00:00,101.12,101.55,101.12,101.48,8353.0,89.5491,89.9299,89.5491,89.8679,8353.0
2018-12-28 14:10:00,101.43,101.76,101.38,101.43,8300.0,89.8236,90.1159,89.7794,89.8236,8300.0
2018-12-28 14:20:00,101.48,101.54,101.27,101.44,14004.0,89.8679,89.921,89.6819,89.8325,14004.0
2018-12-28 14:30:00,101.53,101.78,101.42,101.77,8191.0,89.9122,90.1336,89.8148,90.1247,8191.0
2018-12-28 14:40:00,101.79,101.94,101.6,101.84,9991.0,90.1424,90.2753,89.9742,90.1867,9991.0
2018-12-28 14:50:00,101.79,102.19,101.74,102.13,7665.0,90.1424,90.4967,90.0982,90.4435,7665.0
2018-12-28 15:00:00,102.15,102.15,101.47,101.56,8475.0,90.4612,90.4612,89.8591,89.9388,8475.0
2018-12-28 15:10:00,101.44,101.78,101.32,101.4,16257.0,89.8325,90.1336,89.7262,89.7971,16257.0
2018-12-28 15:20:00,101.35,101.35,100.62,100.82,18663.0,89.7528,89.7528,89.1063,89.2834,18663.0
2018-12-28 15:30:00,100.8,101.01,100.47,100.71,26955.0,89.2657,89.4517,88.9735,89.186,26955.0
2018-12-28 15:40:00,100.7,100.88,100.44,100.7,35950.0,89.1772,89.3366,88.9469,89.1772,35950.0
2018-12-28 15:50:00,100.69,100.97,100.49,100.79,80943.0,89.1683,89.4163,88.9912,89.2569,80943.0
2018-12-31 09:30:00,101.13,101.9,99.75,101.64,26249.0,89.558,90.2399,88.3359,90.0096,26249.0
2018-12-31 09:40:00,101.63,101.89,101.45,101.63,6454.0,90.0007,90.231,89.8413,90.0007,6454.0
2018-12-31 09:50:00,101.57,101.69,101.17,101.41,15640.0,89.9476,90.0539,89.5934,89.8059,15640.0
2018-12-31 10:00:00,101.51,101.95,101.47,101.91,19094.0,89.8945,90.2841,89.8591,90.2487,19094.0
2018-12-31 10:10:00,101.82,102.07,101.73,101.82,11555.0,90.169,90.3904,90.0893,90.169,11555.0
2018-12-31 10:20:00,101.82,102.0,101.61,101.85,10565.0,90.169,90.3284,89.983,90.1956,10565.0
2018-12-31 10:30:00,101.8,101.8,101.41,101.48,9401.0,90.1513,90.1513,89.8059,89.8679,9401.0
2018-12-31 10:40:00,101.5,101.68,101.43,101.43,8149.0,89.8856,90.045,89.8236,89.8236,8149.0
2018-12-31 10:50:00,101.35,101.35,100.98,101.06,9507.0,89.7528,89.7528,89.4251,89.496,9507.0
2018-12-31 11:00:00,101.08,101.35,101.04,101.25,10964.0,89.5137,89.7528,89.4783,89.6642,10964.0
2018-12-31 11:10:00,101.25,101.5,101.15,101.42,7626.0,89.6642,89.8856,89.5757,89.8148,7626.0
2018-12-31 11:20:00,101.34,101.34,101.01,101.2,12233.0,89.7439,89.7439,89.4517,89.6199,12233.0
2018-12-31 11:30:00,101.15,101.21,100.82,101.02,8741.0,89.5757,89.6288,89.2834,89.4605,8741.0
2018-12-31 11:40:00,101.0,101.33,100.89,101.33,7570.0,89.4428,89.7351,89.3454,89.7351,7570.0
2018-12-31 11:50:00,101.28,101.57,101.28,101.54,6793.0,89.6908,89.9476,89.6908,89.921,6793.0
2018-12-31 12:00:00,101.55,101.6,101.41,101.56,3582.0,89.9299,89.9742,89.8059,89.9388,3582.0
2018-12-31 12:10:00,101.55,101.61,101.41,101.55,14886.0,89.9299,89.983,89.8059,89.9299,14886.0
2018-12-31 12:20:00,101.53,101.7,101.53,101.61,8531.0,89.9122,90.0627,89.9122,89.983,8531.0
2018-12-31 12:30:00,101.63,101.79,101.57,101.79,7323.0,90.0007,90.1424,89.9476,90.1424,7323.0
2018-12-31 12:40:00,101.79,101.91,101.75,101.84,4844.0,90.1424,90.2487,90.107,90.1867,4844.0
2018-12-31 12:50:00,101.83,101.87,101.76,101.87,5233.0,90.1779,90.2133,90.1159,90.2133,5233.0
2018-12-31 13:00:00,101.92,102.04,101.86,102.04,9968.0,90.2576,90.3638,90.2044,90.3638,9968.0
2018-12-31 13:10:00,102.01,102.15,101.98,102.13,9468.0,90.3373,90.4612,90.3107,90.4435,9468.0
2018-12-31 13:20:00,102.15,102.3,102.09,102.26,5683.0,90.4612,90.5941,90.4081,90.5587,5683.0
2018-12-31 13:30:00,102.27,102.35,102.22,102.22,8266.0,90.5675,90.6384,90.5232,90.5232,8266.0
2018-12-31 13:40:00,102.27,102.27,101.94,102.0,7920.0,90.5675,90.5675,90.2753,90.3284,7920.0
2018-12-31 13:50:00,102.0,102.12,101.66,101.71,9237.0,90.3284,90.4347,90.0273,90.0716,9237.0
2018-12-31 14:00:00,101.63,101.77,101.42,101.69,10509.0,90.0007,90.1247,89.8148,90.0539,10509.0
2018-12-31 14:10:00,101.56,101.72,101.46,101.72,6493.0,89.9388,90.0804,89.8502,90.0804,6493.0
2018-12-31 14:20:00,101.74,101.76,101.28,101.37,14850.0,90.0982,90.1159,89.6908,89.7705,14850.0
2018-12-31 14:30:00,101.35,101.51,101.22,101.47,12116.0,89.7528,89.8945,89.6377,89.8591,12116.0
2018-12-31 14:40:00,101.45,101.75,101.41,101.73,11077.0,89.8413,90.107,89.8059,90.0893,11077.0
2018-12-31 14:50:00,101.75,101.98,101.56,101.56,13064.0,90.107,90.3107,89.9388,89.9388,13064.0
2018-12-31 15:00:00,101.6,101.9,101.56,101.69,16010.0,89.9742,90.2399,89.9388,90.0539,16010.0
2018-12-31 15:10:00,101.65,101.94,101.65,101.92,20320.0,90.0185,90.2753,90.0185,90.2576,20320.0
2018-12-31 15:20:00,101.92,101.97,101.63,101.86,29275.0,90.2576,90.3018,90.0007,90.2044,29275.0
2018-12-31 15:30:00,101.88,102.14,101.87,102.01,36528.0,90.2221,90.4524,90.2133,90.3373,36528.0
2018-12-31 15:40:00,102.02,102.28,101.89,101.97,69295.0,90.3461,90.5764,90.231,90.3018,69295.0
2018-12-31 15:50:00,101.95,102.53,101.75,102.53,219130.0,90.2841,90.7978,90.107,90.7978,219130.0
2019-01-02 09:30:00,100.88,102.05,100.5,102.01,55657.0,89.3366,90.3727,89.0,90.3373,55657.0
2019-01-02 09:40:00,101.86,102.11,101.61,101.86,35723.0,90.2044,90.4258,89.983,90.2044,35723.0
2019-01-02 09:50:00,101.95,102.04,101.42,101.76,62584.0,90.2841,90.3638,89.8148,90.1159,62584.0
2019-01-02 10:00:00,101.77,102.4,101.49,102.32,41819.0,90.1247,90.6826,89.8768,90.6118,41819.0
2019-01-02 10:10:00,102.3,102.33,101.84,101.85,31094.0,90.5941,90.6206,90.1867,90.1956,31094.0
2019-01-02 10:20:00,101.89,102.17,101.57,101.57,29710.0,90.231,90.479,89.9476,89.9476,29710.0
2019-01-02 10:30:00,101.61,101.65,101.3,101.51,25530.0,89.983,90.0185,89.7085,89.8945,25530.0
2019-01-02 10:40:00,101.53,101.79,101.39,101.42,24584.0,89.9122,90.1424,89.7882,89.8148,24584.0
2019-01-02 10:50:00,101.42,101.68,101.35,101.41,20840.0,89.8148,90.045,89.7528,89.8059,20840.0
2019-01-02 11:00:00,101.37,101.5,101.15,101.45,22795.0,89.7705,89.8856,89.5757,89.8413,22795.0
2019-01-02 11:10:00,101.45,101.96,101.44,101.96,28800.0,89.8413,90.293,89.8325,90.293,28800.0
2019-01-02 11:20:00,101.98,102.0,101.63,101.73,29942.0,90.3107,90.3284,90.0007,90.0893,29942.0
2019-01-02 11:30:00,101.71,102.0,101.6,101.66,19949.0,90.0716,90.3284,89.9742,90.0273,19949.0
2019-01-02 11:40:00,101.68,102.0,101.66,101.93,22787.0,90.045,90.3284,90.0273,90.2664,22787.0
2019-01-02 11:50:00,101.91,101.91,101.44,101.44,19971.0,90.2487,90.2487,89.8325,89.8325,19971.0
2019-01-02 12:00:00,101.42,101.55,101.34,101.36,19131.0,89.8148,89.9299,89.7439,89.7616,19131.0
2019-01-02 12:10:00,101.35,101.37,101.17,101.19,26000.0,89.7528,89.7705,89.5934,89.6111,26000.0
2019-01-02 12:20:00,101.19,101.26,101.05,101.19,24332.0,89.6111,89.6731,89.4871,89.6111,24332.0
2019-01-02 12:30:00,101.19,101.58,101.05,101.48,19288.0,89.6111,89.9565,89.4871,89.8679,19288.0
2019-01-02 12:40:00,101.46,101.65,101.38,101.55,14235.0,89.8502,90.0185,89.7794,89.9299,14235.0
2019-01-02 12:50:00,101.57,101.73,101.53,101.69,19718.0,89.9476,90.0893,89.9122,90.0539,19718.0
2019-01-02 13:00:00,101.71,101.94,101.69,101.88,16975.0,90.0716,90.2753,90.0539,90.2221,16975.0
2019-01-02 13:10:00,101.89,101.89,101.64,101.73,25418.0,90.231,90.231,90.0096,90.0893,25418.0
2019-01-02 13:20:00,101.77,101.82,101.6,101.75,41579.0,90.1247,90.169,89.9742,90.107,41579.0
2019-01-02 13:30:00,101.78,101.95,101.64,101.67,28301.0,90.1336,90.2841,90.0096,90.0362,28301.0
2019-01-02 13:40:00,101.68,101.93,101.56,101.82,18276.0,90.045,90.2664,89.9388,90.169,18276.0
2019-01-02 13:50:00,101.83,101.93,101.74,101.92,22097.0,90.1779,90.2664,90.0982,90.2576,22097.0
2019-01-02 14:00:00,101.88,101.88,101.48,101.53,20581.0,90.2221,90.2221,89.8679,89.9122,20581.0
2019-01-02 14:10:00,101.55,101.69,101.39,101.57,21002.0,89.9299,90.0539,89.7882,89.9476,21002.0
2019-01-02 14:20:00,101.57,101.75,101.56,101.66,16995.0,89.9476,90.107,89.9388,90.0273,16995.0
2019-01-02 14:30:00,101.68,101.96,101.68,101.84,23416.0,90.045,90.293,90.045,90.1867,23416.0
2019-01-02 14:40:00,101.83,101.85,101.62,101.72,29015.0,90.1779,90.1956,89.9919,90.0804,29015.0
2019-01-02 14:50:00,101.72,101.72,101.29,101.3,29698.0,90.0804,90.0804,89.6997,89.7085,29698.0
2019-01-02 15:00:00,101.29,101.61,101.21,101.25,26215.0,89.6997,89.983,89.6288,89.6642,26215.0
2019-01-02 15:10:00,101.25,101.4,101.08,101.13,33079.0,89.6642,89.7971,89.5137,89.558,33079.0
2019-01-02 15:20:00,101.13,101.57,101.07,101.37,54705.0,89.558,89.9476,89.5048,89.7705,54705.0
2019-01-02 15:30:00,101.37,101.39,101.06,101.08,44192.0,89.7705,89.7882,89.496,89.5137,44192.0
2019-01-02 15:40:00,101.03,101.16,100.75,101.01,85929.0,89.4694,89.5845,89.2214,89.4517,85929.0
2019-01-02 15:50:00,101.02,101.5,101.01,101.41,71631.0,89.4605,89.8856,89.4517,89.8059,71631.0
2019-01-03 09:30:00,99.84,100.44,99.78,100.32,50435.0,88.4156,88.9469,88.3624,88.8406,50435.0
2019-01-03 09:40:00,100.22,100.8,100.15,100.48,24347.0,88.7521,89.2657,88.6901,88.9823,24347.0
2019-01-03 09:50:00,100.51,100.57,99.99,100.11,31168.0,89.0089,89.062,88.5484,88.6547,31168.0
2019-01-03 10:00:00,100.03,100.04,99.53,99.54,33870.0,88.5838,88.5927,88.141,88.1499,33870.0
2019-01-03 10:10:00,99.53,99.61,99.13,99.28,21546.0,88.141,88.2119,87.7868,87.9197,21546.0
2019-01-03 10:20:00,99.32,99.75,99.25,99.63,23174.0,87.9551,88.3359,87.8931,88.2296,23174.0
2019-01-03 10:30:00,99.65,99.65,99.19,99.34,21948.0,88.2473,88.2473,87.8399,87.9728,21948.0
2019-01-03 10:40:00,99.3,99.57,99.24,99.39,19876.0,87.9374,88.1765,87.8842,88.0171,19876.0
2019-01-03 10:50:00,99.4,99.78,99.33,99.66,18706.0,88.0259,88.3624,87.9639,88.2562,18706.0
2019-01-03 11:00:00,99.68,99.74,99.53,99.62,14641.0,88.2739,88.327,88.141,88.2207,14641.0
2019-01-03 11:10:00,99.57,100.05,99.57,99.97,15961.0,88.1765,88.6015,88.1765,88.5307,15961.0
2019-01-03 11:20:00,99.99,100.17,99.88,99.89,13548.0,88.5484,88.7078,88.451,88.4598,13548.0
2019-01-03 11:30:00,99.92,100.48,99.74,100.35,17671.0,88.4864,88.9823,88.327,88.8672,17671.0
2019-01-03 11:40:00,100.33,100.8,100.33,100.66,22820.0,88.8495,89.2657,88.8495,89.1417,22820.0
2019-01-03 11:50:00,100.65,100.74,100.27,100.39,17021.0,89.1329,89.2126,88.7964,88.9026,17021.0
2019-01-03 12:00:00,100.34,100.42,99.97,100.07,12673.0,88.8584,88.9292,88.5307,88.6193,12673.0
2019-01-03 12:10:00,100.08,100.38,99.98,100.05,17599.0,88.6281,88.8938,88.5396,88.6015,17599.0
2019-01-03 12:20:00,100.07,100.29,100.01,100.14,10864.0,88.6193,88.8141,88.5661,88.6812,10864.0
2019-01-03 12:30:00,100.08,100.18,99.67,99.76,20983.0,88.6281,88.7167,88.265,88.3447,20983.0
2019-01-03 12:40:00,99.77,99.97,99.7,99.94,11885.0,88.3536,88.5307,88.2916,88.5041,11885.0
2019-01-03 12:50:00,99.93,100.1,99.81,99.89,15521.0,88.4953,88.6458,88.389,88.4598,15521.0
2019-01-03 13:00:00,99.84,99.86,99.58,99.58,9583.0,88.4156,88.4333,88.1853,88.1853,9583.0
2019-01-03 13:10:00,99.58,99.73,99.03,99.07,21318.0,88.1853,88.3182,87.6983,87.7337,21318.0
2019-01-03 13:20:00,99.03,99.2,98.95,99.06,25298.0,87.6983,87.8488,87.6274,87.7248,25298.0
2019-01-03 13:30:00,99.07,99.18,98.88,99.13,39264.0,87.7337,87.8311,87.5654,87.7868,39264.0
2019-01-03 13:40:00,99.13,99.17,98.76,98.78,44265.0,87.7868,87.8222,87.4592,87.4769,44265.0
2019-01-03 13:50:00,98.78,98.85,98.49,98.58,27244.0,87.4769,87.5389,87.22,87.2997,27244.0
2019-01-03 14:00:00,98.55,98.71,98.43,98.7,32798.0,87.2732,87.4149,87.1669,87.406,32798.0
2019-01-03 14:10:00,98.68,99.19,98.67,99.1,31365.0,87.3883,87.8399,87.3795,87.7602,31365.0
2019-01-03 14:20:00,99.12,99.18,98.88,99.18,32418.0,87.778,87.8311,87.5654,87.8311,32418.0
2019-01-03 14:30:00,99.26,99.37,99.06,99.22,15122.0,87.9019,87.9994,87.7248,87.8665,15122.0
2019-01-03 14:40:00,99.2,99.29,98.98,99.02,22696.0,87.8488,87.9285,87.654,87.6894,22696.0
2019-01-03 14:50:00,99.05,99.08,98.72,98.88,23498.0,87.716,87.7425,87.4237,87.5654,23498.0
2019-01-03 15:00:00,98.88,98.88,98.62,98.67,24672.0,87.5654,87.5654,87.3352,87.3795,24672.0
2019-01-03 15:10:00,98.67,98.67,98.38,98.58,31676.0,87.3795,87.3795,87.1226,87.2997,31676.0
2019-01-03 15:20:00,98.58,98.61,98.35,98.41,43882.0,87.2997,87.3263,87.0961,87.1492,43882.0
2019-01-03 15:30:00,98.4,98.79,98.33,98.47,73684.0,87.1403,87.4857,87.0784,87.2023,73684.0
2019-01-03 15:40:00,98.43,98.64,98.36,98.49,83508.0,87.1669,87.3529,87.1049,87.22,83508.0
2019-01-03 15:50:00,98.49,98.65,98.1,98.27,79311.0,87.22,87.3617,86.8747,87.0252,79311.0
2019-01-04 09:30:00,99.73,100.38,99.46,99.95,36432.0,88.3182,88.8938,88.0791,88.513,36432.0
2019-01-04 09:40:00,99.94,100.42,99.86,100.42,25174.0,88.5041,88.9292,88.4333,88.9292,25174.0
2019-01-04 09:50:00,100.42,100.95,100.4,100.92,23037.0,88.9292,89.3986,88.9115,89.372,23037.0
2019-01-04 10:00:00,100.97,101.23,100.95,101.1,21593.0,89.4163,89.6465,89.3986,89.5314,21593.0
2019-01-04 10:10:00,101.13,101.21,100.85,100.88,15837.0,89.558,89.6288,89.31,89.3366,15837.0
2019-01-04 10:20:00,100.84,101.45,100.65,101.44,57184.0,89.3011,89.8413,89.1329,89.8325,57184.0
2019-01-04 10:30:00,101.46,101.63,101.3,101.3,34945.0,89.8502,90.0007,89.7085,89.7085,34945.0
2019-01-04 10:40:00,101.28,101.35,101.09,101.09,44024.0,89.6908,89.7528,89.5225,89.5225,44024.0
2019-01-04 10:50:00,101.12,101.33,101.09,101.33,24849.0,89.5491,89.7351,89.5225,89.7351,24849.0
2019-01-04 11:00:00,101.34,101.73,101.33,101.64,26464.0,89.7439,90.0893,89.7351,90.0096,26464.0
2019-01-04 11:10:00,101.65,101.72,101.38,101.55,33073.0,90.0185,90.0804,89.7794,89.9299,33073.0
2019-01-04 11:20:00,101.54,101.58,101.31,101.4,33672.0,89.921,89.9565,89.7174,89.7971,33672.0
2019-01-04 11:30:00,101.39,101.47,101.17,101.28,27403.0,89.7882,89.8591,89.5934,89.6908,27403.0
2019-01-04 11:40:00,101.26,101.56,101.26,101.48,26379.0,89.6731,89.9388,89.6731,89.8679,26379.0
2019-01-04 11:50:00,101.51,101.69,101.45,101.53,29136.0,89.8945,90.0539,89.8413,89.9122,29136.0
2019-01-04 12:00:00,101.5,101.52,101.29,101.47,19820.0,89.8856,89.9033,89.6997,89.8591,19820.0
2019-01-04 12:10:00,101.42,101.69,101.42,101.67,19056.0,89.8148,90.0539,89.8148,90.0362,19056.0
2019-01-04 12:20:00,101.69,101.72,101.45,101.45,21707.0,90.0539,90.0804,89.8413,89.8413,21707.0
2019-01-04 12:30:00,101.49,101.61,101.39,101.58,27448.0,89.8768,89.983,89.7882,89.9565,27448.0
2019-01-04 12:40:00,101.61,101.89,101.59,101.86,23089.0,89.983,90.231,89.9653,90.2044,23089.0
2019-01-04 12:50:00,101.89,101.94,101.72,101.72,13147.0,90.231,90.2753,90.0804,90.0804,13147.0
2019-01-04 13:00:00,101.78,102.08,101.76,102.01,15927.0,90.1336,90.3993,90.1159,90.3373,15927.0
2019-01-04 13:10:00,101.98,101.98,101.71,101.81,17020.0,90.3107,90.3107,90.0716,90.1601,17020.0
2019-01-04 13:20:00,101.83,101.89,101.74,101.75,16732.0,90.1779,90.231,90.0982,90.107,16732.0
2019-01-04 13:30:00,101.79,101.94,101.79,101.81,13977.0,90.1424,90.2753,90.1424,90.1601,13977.0
2019-01-04 13:40:00,101.78,101.9,101.56,101.9,16982.0,90.1336,90.2399,89.9388,90.2399,16982.0
2019-01-04 13:50:00,101.9,101.9,101.68,101.81,11981.0,90.2399,90.2399,90.045,90.1601,11981.0
2019-01-04 14:00:00,101.81,101.81,101.38,101.49,33064.0,90.1601,90.1601,89.7794,89.8768,33064.0
2019-01-04 14:10:00,101.5,101.56,101.35,101.41,31183.0,89.8856,89.9388,89.7528,89.8059,31183.0
2019-01-04 14:20:00,101.42,101.61,101.37,101.58,60992.0,89.8148,89.983,89.7705,89.9565,60992.0
2019-01-04 14:30:00,101.58,101.8,101.5,101.71,46172.0,89.9565,90.1513,89.8856,90.0716,46172.0
2019-01-04 14:40:00,101.73,101.89,101.45,101.58,40426.0,90.0893,90.231,89.8413,89.9565,40426.0
2019-01-04 14:50:00,101.58,101.62,101.41,101.51,44818.0,89.9565,89.9919,89.8059,89.8945,44818.0
2019-01-04 15:00:00,101.53,101.69,101.5,101.61,53493.0,89.9122,90.0539,89.8856,89.983,53493.0
2019-01-04 15:10:00,101.62,101.75,101.55,101.57,68971.0,89.9919,90.107,89.9299,89.9476,68971.0
2019-01-04 15:20:00,101.59,101.62,101.35,101.5,54014.0,89.9653,89.9919,89.7528,89.8856,54014.0
2019-01-04 15:30:00,101.48,101.66,101.45,101.55,90064.0,89.8679,90.0273,89.8413,89.9299,90064.0
2019-01-04 15:40:00,101.57,101.96,101.44,101.82,104554.0,89.9476,90.293,89.8325,90.169,104554.0
2019-01-04 15:50:00,101.82,102.05,101.73,101.78,188558.0,90.169,90.3727,90.0893,90.1336,188558.0
2019-01-07 09:30:00,102.06,102.52,101.77,102.06,43266.0,90.3815,90.7889,90.1247,90.3815,43266.0
2019-01-07 09:40:00,102.06,102.11,101.83,101.99,39149.0,90.3815,90.4258,90.1779,90.3196,39149.0
2019-01-07 09:50:00,102.04,102.04,101.49,101.93,35195.0,90.3638,90.3638,89.8768,90.2664,35195.0
2019-01-07 10:00:00,101.91,102.36,101.8,102.06,19429.0,90.2487,90.6472,90.1513,90.3815,19429.0
2019-01-07 10:10:00,102.07,102.1,101.85,101.91,25374.0,90.3904,90.417,90.1956,90.2487,25374.0
2019-01-07 10:20:00,101.9,102.41,101.74,102.29,27599.0,90.2399,90.6915,90.0982,90.5852,27599.0
2019-01-07 10:30:00,102.27,102.76,102.26,102.67,28844.0,90.5675,91.0014,90.5587,90.9217,28844.0
2019-01-07 10:40:00,102.65,103.04,102.65,102.97,23881.0,90.904,91.2494,90.904,91.1874,23881.0
2019-01-07 10:50:00,102.99,103.14,102.88,102.94,18340.0,91.2051,91.338,91.1077,91.1608,18340.0
2019-01-07 11:00:00,102.88,103.16,102.72,102.79,24599.0,91.1077,91.3557,90.966,91.028,24599.0
2019-01-07 11:10:00,102.84,102.9,102.68,102.9,28025.0,91.0723,91.1254,90.9306,91.1254,28025.0
2019-01-07 11:20:00,102.9,102.9,102.77,102.81,28952.0,91.1254,91.1254,91.0103,91.0457,28952.0
2019-01-07 11:30:00,102.82,103.15,102.78,103.11,44260.0,91.0546,91.3468,91.0192,91.3114,44260.0
2019-01-07 11:40:00,103.11,103.4,103.05,103.28,23154.0,91.3114,91.5682,91.2583,91.4619,23154.0
2019-01-07 11:50:00,103.28,103.52,103.22,103.49,14061.0,91.4619,91.6745,91.4088,91.6479,14061.0
2019-01-07 12:00:00,103.48,103.52,103.18,103.18,13355.0,91.6391,91.6745,91.3734,91.3734,13355.0
2019-01-07 12:10:00,103.18,103.24,102.96,103.08,17403.0,91.3734,91.4265,91.1786,91.2848,17403.0
2019-01-07 12:20:00,103.09,103.3,103.06,103.23,14848.0,91.2937,91.4797,91.2671,91.4177,14848.0
2019-01-07 12:30:00,103.27,103.38,103.15,103.19,16542.0,91.4531,91.5505,91.3468,91.3822,16542.0
2019-01-07 12:40:00,103.23,103.25,103.06,103.08,11342.0,91.4177,91.4354,91.2671,91.2848,11342.0
2019-01-07 12:50:00,103.12,103.29,103.01,103.12,14863.0,91.3202,91.4708,91.2228,91.3202,14863.0
2019-01-07 13:00:00,103.1,103.26,103.05,103.08,20796.0,91.3025,91.4442,91.2583,91.2848,20796.0
2019-01-07 13:10:00,103.08,103.14,102.95,102.98,23536.0,91.2848,91.338,91.1697,91.1963,23536.0
2019-01-07 13:20:00,103.01,103.06,102.93,103.02,29625.0,91.2228,91.2671,91.152,91.2317,29625.0
2019-01-07 13:30:00,103.0,103.07,102.94,103.0,17449.0,91.214,91.276,91.1608,91.214,17449.0
2019-01-07 13:40:00,103.0,103.01,102.67,102.67,19738.0,91.214,91.2228,90.9217,90.9217,19738.0
2019-01-07 13:50:00,102.65,102.73,102.53,102.61,20183.0,90.904,90.9749,90.7978,90.8686,20183.0
2019-01-07 14:00:00,102.67,102.84,102.56,102.65,15845.0,90.9217,91.0723,90.8243,90.904,15845.0
2019-01-07 14:10:00,102.62,102.65,102.36,102.5,29130.0,90.8775,90.904,90.6472,90.7712,29130.0
2019-01-07 14:20:00,102.53,102.69,102.41,102.48,18334.0,90.7978,90.9395,90.6915,90.7535,18334.0
2019-01-07 14:30:00,102.46,102.64,102.44,102.57,15758.0,90.7358,90.8952,90.7181,90.8332,15758.0
2019-01-07 14:40:00,102.59,102.74,102.54,102.71,18315.0,90.8509,90.9837,90.8066,90.9572,18315.0
2019-01-07 14:50:00,102.7,102.7,102.46,102.53,19040.0,90.9483,90.9483,90.7358,90.7978,19040.0
2019-01-07 15:00:00,102.53,102.8,102.53,102.79,19969.0,90.7978,91.0369,90.7978,91.028,19969.0
2019-01-07 15:10:00,102.78,102.81,102.62,102.77,32224.0,91.0192,91.0457,90.8775,91.0103,32224.0
2019-01-07 15:20:00,102.76,102.85,102.73,102.78,25918.0,91.0014,91.0811,90.9749,91.0192,25918.0
2019-01-07 15:30:00,102.79,102.9,102.62,102.73,46125.0,91.028,91.1254,90.8775,90.9749,46125.0
2019-01-07 15:40:00,102.73,102.91,102.66,102.74,71623.0,90.9749,91.1343,90.9129,90.9837,71623.0
2019-01-07 15:50:00,102.73,102.76,102.39,102.44,77212.0,90.9749,91.0014,90.6738,90.7181,77212.0
2019-01-08 09:30:00,103.44,103.85,102.81,103.78,30749.0,91.6036,91.9667,91.0457,91.9047,30749.0
2019-01-08 09:40:00,103.73,103.93,103.47,103.57,37108.0,91.8604,92.0376,91.6302,91.7188,37108.0
2019-01-08 09:50:00,103.61,103.7,103.42,103.55,27967.0,91.7542,91.8339,91.5859,91.701,27967.0
2019-01-08 10:00:00,103.55,104.02,103.48,103.84,30306.0,91.701,92.1173,91.6391,91.9579,30306.0
2019-01-08 10:10:00,103.9,103.92,103.2,103.2,18769.0,92.011,92.0287,91.3911,91.3911,18769.0
2019-01-08 10:20:00,103.28,103.33,103.09,103.24,16602.0,91.4619,91.5062,91.2937,91.4265,16602.0
2019-01-08 10:30:00,103.3,103.3,103.08,103.2,20552.0,91.4797,91.4797,91.2848,91.3911,20552.0
2019-01-08 10:40:00,103.2,103.22,102.83,103.1,19671.0,91.3911,91.4088,91.0634,91.3025,19671.0
2019-01-08 10:50:00,103.1,103.44,102.93,103.44,41606.0,91.3025,91.6036,91.152,91.6036,41606.0
2019-01-08 11:00:00,103.45,103.61,103.38,103.46,46469.0,91.6125,91.7542,91.5505,91.6213,46469.0
2019-01-08 11:10:00,103.46,103.63,103.3,103.33,31334.0,91.6213,91.7719,91.4797,91.5062,31334.0
2019-01-08 11:20:00,103.33,103.39,103.15,103.16,25640.0,91.5062,91.5594,91.3468,91.3557,25640.0
2019-01-08 11:30:00,103.14,103.22,103.02,103.21,19085.0,91.338,91.4088,91.2317,91.4,19085.0
2019-01-08 11:40:00,103.27,103.35,103.2,103.28,12548.0,91.4531,91.5239,91.3911,91.4619,12548.0
2019-01-08 11:50:00,103.27,103.3,103.13,103.3,14415.0,91.4531,91.4797,91.3291,91.4797,14415.0
2019-01-08 12:00:00,103.29,103.31,103.13,103.13,17797.0,91.4708,91.4885,91.3291,91.3291,17797.0
2019-01-08 12:10:00,103.13,103.31,103.03,103.19,26963.0,91.3291,91.4885,91.2405,91.3822,26963.0
2019-01-08 12:20:00,103.17,103.26,103.15,103.21,19935.0,91.3645,91.4442,91.3468,91.4,19935.0
2019-01-08 12:30:00,103.23,103.4,103.15,103.18,14033.0,91.4177,91.5682,91.3468,91.3734,14033.0
2019-01-08 12:40:00,103.22,103.3,103.01,103.02,12937.0,91.4088,91.4797,91.2228,91.2317,12937.0
2019-01-08 12:50:00,103.01,103.19,102.97,103.16,9857.0,91.2228,91.3822,91.1874,91.3557,9857.0
2019-01-08 13:00:00,103.13,103.32,103.05,103.29,11153.0,91.3291,91.4974,91.2583,91.4708,11153.0
2019-01-08 13:10:00,103.27,103.37,103.22,103.28,24055.0,91.4531,91.5416,91.4088,91.4619,24055.0
2019-01-08 13:20:00,103.29,103.32,103.21,103.26,18908.0,91.4708,91.4974,91.4,91.4442,18908.0
2019-01-08 13:30:00,103.25,103.31,103.2,103.28,22368.0,91.4354,91.4885,91.3911,91.4619,22368.0
2019-01-08 13:40:00,103.27,103.33,103.19,103.3,18919.0,91.4531,91.5062,91.3822,91.4797,18919.0
2019-01-08 13:50:00,103.31,103.47,103.3,103.41,33179.0,91.4885,91.6302,91.4797,91.5771,33179.0
2019-01-08 14:00:00,103.42,103.43,103.21,103.26,51307.0,91.5859,91.5948,91.4,91.4442,51307.0
2019-01-08 14:10:00,103.29,103.35,103.16,103.17,21161.0,91.4708,91.5239,91.3557,91.3645,21161.0
2019-01-08 14:20:00,103.18,103.19,102.97,103.03,32234.0,91.3734,91.3822,91.1874,91.2405,32234.0
2019-01-08 14:30:00,103.01,103.41,102.99,103.35,29221.0,91.2228,91.5771,91.2051,91.5239,29221.0
2019-01-08 14:40:00,103.34,103.37,103.09,103.37,41389.0,91.5151,91.5416,91.2937,91.5416,41389.0
2019-01-08 14:50:00,103.36,103.45,103.28,103.34,17732.0,91.5328,91.6125,91.4619,91.5151,17732.0
2019-01-08 15:00:00,103.33,103.37,103.07,103.17,24367.0,91.5062,91.5416,91.276,91.3645,24367.0
2019-01-08 15:10:00,103.16,103.25,103.13,103.24,38741.0,91.3557,91.4354,91.3291,91.4265,38741.0
2019-01-08 15:20:00,103.23,103.42,103.16,103.39,36353.0,91.4177,91.5859,91.3557,91.5594,36353.0
2019-01-08 15:30:00,103.39,103.49,103.35,103.37,43633.0,91.5594,91.6479,91.5239,91.5416,43633.0
2019-01-08 15:40:00,103.38,103.43,103.25,103.27,54597.0,91.5505,91.5948,91.4354,91.4531,54597.0
2019-01-08 15:50:00,103.27,103.29,103.06,103.2,153453.0,91.4531,91.4708,91.2671,91.3911,153453.0
2019-01-09 09:30:00,103.62,104.14,103.3,103.67,19074.0,91.763,92.2235,91.4797,91.8073,19074.0
2019-01-09 09:40:00,103.8,103.85,103.32,103.5,26103.0,91.9224,91.9667,91.4974,91.6568,26103.0
2019-01-09 09:50:00,103.51,103.67,103.36,103.5,27785.0,91.6656,91.8073,91.5328,91.6568,27785.0
2019-01-09 10:00:00,103.55,103.56,103.0,103.26,38918.0,91.701,91.7099,91.214,91.4442,38918.0
2019-01-09 10:10:00,103.29,103.32,102.98,103.09,29052.0,91.4708,91.4974,91.1963,91.2937,29052.0
2019-01-09 10:20:00,103.13,103.21,102.89,102.92,35299.0,91.3291,91.4,91.1166,91.1431,35299.0
2019-01-09 10:30:00,102.94,102.94,102.57,102.73,58954.0,91.1608,91.1608,90.8332,90.9749,58954.0
2019-01-09 10:40:00,102.71,102.82,102.2,102.26,43115.0,90.9572,91.0546,90.5055,90.5587,43115.0
2019-01-09 10:50:00,102.26,102.47,102.26,102.43,36516.0,90.5587,90.7446,90.5587,90.7092,36516.0
2019-01-09 11:00:00,102.39,102.8,102.36,102.69,38861.0,90.6738,91.0369,90.6472,90.9395,38861.0
2019-01-09 11:10:00,102.69,102.78,102.56,102.71,35250.0,90.9395,91.0192,90.8243,90.9572,35250.0
2019-01-09 11:20:00,102.7,102.84,102.61,102.65,24057.0,90.9483,91.0723,90.8686,90.904,24057.0
2019-01-09 11:30:00,102.63,102.66,102.4,102.4,33723.0,90.8863,90.9129,90.6826,90.6826,33723.0
2019-01-09 11:40:00,102.4,102.63,102.35,102.63,23971.0,90.6826,90.8863,90.6384,90.8863,23971.0
2019-01-09 11:50:00,102.62,102.83,102.55,102.65,22579.0,90.8775,91.0634,90.8155,90.904,22579.0
2019-01-09 12:00:00,102.65,102.94,102.54,102.84,100290.0,90.904,91.1608,90.8066,91.0723,100290.0
2019-01-09 12:10:00,102.87,102.87,102.69,102.83,35521.0,91.0989,91.0989,90.9395,91.0634,35521.0
2019-01-09 12:20:00,102.83,102.84,102.7,102.71,32911.0,91.0634,91.0723,90.9483,90.9572,32911.0
2019-01-09 12:30:00,102.73,102.76,102.65,102.68,89169.0,90.9749,91.0014,90.904,90.9306,89169.0
2019-01-09 12:40:00,102.69,102.81,102.65,102.74,79094.0,90.9395,91.0457,90.904,90.9837,79094.0
2019-01-09 12:50:00,102.73,103.02,102.72,102.94,37994.0,90.9749,91.2317,90.966,91.1608,37994.0
2019-01-09 13:00:00,102.94,102.97,102.74,102.86,30804.0,91.1608,91.1874,90.9837,91.09,30804.0
2019-01-09 13:10:00,102.86,102.97,102.79,102.97,24200.0,91.09,91.1874,91.028,91.1874,24200.0
2019-01-09 13:20:00,102.96,103.05,102.92,102.97,29192.0,91.1786,91.2583,91.1431,91.1874,29192.0
2019-01-09 13:30:00,102.97,103.01,102.94,103.0,17686.0,91.1874,91.2228,91.1608,91.214,17686.0
2019-01-09 13:40:00,103.02,103.06,102.95,102.99,19679.0,91.2317,91.2671,91.1697,91.2051,19679.0
2019-01-09 13:50:00,102.99,103.02,102.89,102.99,18531.0,91.2051,91.2317,91.1166,91.2051,18531.0
2019-01-09 14:00:00,102.97,103.04,102.79,103.01,53768.0,91.1874,91.2494,91.028,91.2228,53768.0
2019-01-09 14:10:00,102.98,103.0,102.7,102.71,29948.0,91.1963,91.214,90.9483,90.9572,29948.0
2019-01-09 14:20:00,102.69,102.87,102.56,102.8,18785.0,90.9395,91.0989,90.8243,91.0369,18785.0
2019-01-09 14:30:00,102.82,102.85,102.68,102.83,23174.0,91.0546,91.0811,90.9306,91.0634,23174.0
2019-01-09 14:40:00,102.79,102.98,102.78,102.93,25003.0,91.028,91.1963,91.0192,91.152,25003.0
2019-01-09 14:50:00,102.92,102.92,102.79,102.83,34744.0,91.1431,91.1431,91.028,91.0634,34744.0
2019-01-09 15:00:00,102.83,103.11,102.8,103.06,29936.0,91.0634,91.3114,91.0369,91.2671,29936.0
2019-01-09 15:10:00,103.06,103.09,102.92,103.0,38289.0,91.2671,91.2937,91.1431,91.214,38289.0
2019-01-09 15:20:00,103.01,103.04,102.94,102.98,34999.0,91.2228,91.2494,91.1608,91.1963,34999.0
2019-01-09 15:30:00,102.97,103.06,102.86,102.95,32385.0,91.1874,91.2671,91.09,91.1697,32385.0
2019-01-09 15:40:00,102.97,102.97,102.7,102.78,43124.0,91.1874,91.1874,90.9483,91.0192,43124.0
2019-01-09 15:50:00,102.76,102.84,102.61,102.69,140543.0,91.0014,91.0723,90.8686,90.9395,140543.0
2019-01-10 09:30:00,102.59,103.24,102.32,102.92,38704.0,90.8509,91.4265,90.6118,91.1431,38704.0
2019-01-10 09:40:00,102.97,102.98,102.47,102.61,15537.0,91.1874,91.1963,90.7446,90.8686,15537.0
2019-01-10 09:50:00,102.61,102.69,102.42,102.66,11600.0,90.8686,90.9395,90.7003,90.9129,11600.0
2019-01-10 10:00:00,102.74,102.8,102.69,102.72,40112.0,90.9837,91.0369,90.9395,90.966,40112.0
2019-01-10 10:10:00,102.73,102.77,102.37,102.53,39642.0,90.9749,91.0103,90.6561,90.7978,39642.0
2019-01-10 10:20:00,102.54,102.89,102.52,102.81,51063.0,90.8066,91.1166,90.7889,91.0457,51063.0
2019-01-10 10:30:00,102.83,103.12,102.76,103.12,47361.0,91.0634,91.3202,91.0014,91.3202,47361.0
2019-01-10 10:40:00,103.13,103.13,102.9,103.0,33183.0,91.3291,91.3291,91.1254,91.214,33183.0
2019-01-10 10:50:00,103.01,103.22,103.01,103.14,34020.0,91.2228,91.4088,91.2228,91.338,34020.0
2019-01-10 11:00:00,103.14,103.14,102.94,103.0,45850.0,91.338,91.338,91.1608,91.214,45850.0
2019-01-10 11:10:00,103.03,103.25,102.95,103.09,31771.0,91.2405,91.4354,91.1697,91.2937,31771.0
2019-01-10 11:20:00,103.12,103.2,103.01,103.03,24222.0,91.3202,91.3911,91.2228,91.2405,24222.0
2019-01-10 11:30:00,103.08,103.23,103.03,103.22,38897.0,91.2848,91.4177,91.2405,91.4088,38897.0
2019-01-10 11:40:00,103.24,103.25,102.92,103.02,57416.0,91.4265,91.4354,91.1431,91.2317,57416.0
2019-01-10 11:50:00,103.02,103.06,102.95,103.0,30328.0,91.2317,91.2671,91.1697,91.214,30328.0
2019-01-10 12:00:00,102.99,103.06,102.8,102.89,34536.0,91.2051,91.2671,91.0369,91.1166,34536.0
2019-01-10 12:10:00,102.9,102.99,102.84,102.93,54923.0,91.1254,91.2051,91.0723,91.152,54923.0
2019-01-10 12:20:00,102.92,103.28,102.91,103.28,23767.0,91.1431,91.4619,91.1343,91.4619,23767.0
2019-01-10 12:30:00,103.28,103.39,103.24,103.34,17591.0,91.4619,91.5594,91.4265,91.5151,17591.0
2019-01-10 12:40:00,103.34,103.37,103.21,103.26,38163.0,91.5151,91.5416,91.4,91.4442,38163.0
2019-01-10 12:50:00,103.25,103.34,103.2,103.33,17920.0,91.4354,91.5151,91.3911,91.5062,17920.0
2019-01-10 13:00:00,103.34,103.35,102.98,102.98,15000.0,91.5151,91.5239,91.1963,91.1963,15000.0
2019-01-10 13:10:00,102.98,103.08,102.85,102.97,16432.0,91.1963,91.2848,91.0811,91.1874,16432.0
2019-01-10 13:20:00,102.96,103.08,102.88,103.0,17463.0,91.1786,91.2848,91.1077,91.214,17463.0
2019-01-10 13:30:00,103.04,103.06,102.9,102.9,22354.0,91.2494,91.2671,91.1254,91.1254,22354.0
2019-01-10 13:40:00,102.9,102.92,102.76,102.82,16658.0,91.1254,91.1431,91.0014,91.0546,16658.0
2019-01-10 13:50:00,102.84,102.96,102.79,102.95,15423.0,91.0723,91.1786,91.028,91.1697,15423.0
2019-01-10 14:00:00,102.95,103.16,102.93,103.16,52114.0,91.1697,91.3557,91.152,91.3557,52114.0
2019-01-10 14:10:00,103.18,103.5,103.16,103.46,28725.0,91.3734,91.6568,91.3557,91.6213,28725.0
2019-01-10 14:20:00,103.48,103.67,103.4,103.47,31280.0,91.6391,91.8073,91.5682,91.6302,31280.0
2019-01-10 14:30:00,103.47,103.49,103.1,103.33,61516.0,91.6302,91.6479,91.3025,91.5062,61516.0
2019-01-10 14:40:00,103.34,103.54,103.17,103.24,57268.0,91.5151,91.6922,91.3645,91.4265,57268.0
2019-01-10 14:50:00,103.29,103.48,103.21,103.45,38626.0,91.4708,91.6391,91.4,91.6125,38626.0
2019-01-10 15:00:00,103.45,103.46,103.34,103.39,92954.0,91.6125,91.6213,91.5151,91.5594,92954.0
2019-01-10 15:10:00,103.37,103.6,103.32,103.5,72384.0,91.5416,91.7453,91.4974,91.6568,72384.0
2019-01-10 15:20:00,103.52,103.64,103.46,103.56,61909.0,91.6745,91.7807,91.6213,91.7099,61909.0
2019-01-10 15:30:00,103.56,103.56,103.44,103.49,63205.0,91.7099,91.7099,91.6036,91.6479,63205.0
2019-01-10 15:40:00,103.51,103.74,103.49,103.58,84053.0,91.6656,91.8693,91.6479,91.7276,84053.0
2019-01-10 15:50:00,103.58,103.91,103.57,103.82,117935.0,91.7276,92.0199,91.7188,91.9402,117935.0
2019-01-11 09:30:00,103.2,103.22,102.82,102.9,21857.0,91.3911,91.4088,91.0546,91.1254,21857.0
2019-01-11 09:40:00,103.03,103.14,102.69,102.79,47813.0,91.2405,91.338,90.9395,91.028,47813.0
2019-01-11 09:50:00,102.78,102.91,102.73,102.91,18232.0,91.0192,91.1343,90.9749,91.1343,18232.0
2019-01-11 10:00:00,102.95,103.43,102.9,103.43,23890.0,91.1697,91.5948,91.1254,91.5948,23890.0
2019-01-11 10:10:00,103.43,103.51,103.25,103.34,16363.0,91.5948,91.6656,91.4354,91.5151,16363.0
2019-01-11 10:20:00,103.39,103.55,103.26,103.27,49975.0,91.5594,91.701,91.4442,91.4531,49975.0
2019-01-11 10:30:00,103.27,103.78,103.17,103.62,27352.0,91.4531,91.9047,91.3645,91.763,27352.0
2019-01-11 10:40:00,103.64,103.7,103.3,103.37,18035.0,91.7807,91.8339,91.4797,91.5416,18035.0
2019-01-11 10:50:00,103.37,103.48,103.15,103.44,20113.0,91.5416,91.6391,91.3468,91.6036,20113.0
2019-01-11 11:00:00,103.45,103.56,103.38,103.51,25991.0,91.6125,91.7099,91.5505,91.6656,25991.0
2019-01-11 11:10:00,103.5,103.51,103.2,103.39,17812.0,91.6568,91.6656,91.3911,91.5594,17812.0
2019-01-11 11:20:00,103.36,103.43,103.25,103.27,15345.0,91.5328,91.5948,91.4354,91.4531,15345.0
2019-01-11 11:30:00,103.25,103.43,103.25,103.31,12085.0,91.4354,91.5948,91.4354,91.4885,12085.0
2019-01-11 11:40:00,103.31,103.58,103.27,103.58,20512.0,91.4885,91.7276,91.4531,91.7276,20512.0
2019-01-11 11:50:00,103.56,103.61,103.43,103.55,16619.0,91.7099,91.7542,91.5948,91.701,16619.0
2019-01-11 12:00:00,103.59,103.68,103.46,103.5,24509.0,91.7365,91.8162,91.6213,91.6568,24509.0
2019-01-11 12:10:00,103.49,103.49,103.2,103.25,62739.0,91.6479,91.6479,91.3911,91.4354,62739.0
2019-01-11 12:20:00,103.26,103.28,103.07,103.1,18232.0,91.4442,91.4619,91.276,91.3025,18232.0
2019-01-11 12:30:00,103.1,103.26,103.08,103.21,15799.0,91.3025,91.4442,91.2848,91.4,15799.0
2019-01-11 12:40:00,103.24,103.3,103.2,103.23,14901.0,91.4265,91.4797,91.3911,91.4177,14901.0
2019-01-11 12:50:00,103.25,103.33,103.21,103.23,9019.0,91.4354,91.5062,91.4,91.4177,9019.0
2019-01-11 13:00:00,103.23,103.25,103.13,103.19,14052.0,91.4177,91.4354,91.3291,91.3822,14052.0
2019-01-11 13:10:00,103.22,103.26,103.1,103.17,14473.0,91.4088,91.4442,91.3025,91.3645,14473.0
2019-01-11 13:20:00,103.18,103.18,102.96,103.02,12354.0,91.3734,91.3734,91.1786,91.2317,12354.0
2019-01-11 13:30:00,103.01,103.12,102.98,103.09,14426.0,91.2228,91.3202,91.1963,91.2937,14426.0
2019-01-11 13:40:00,103.11,103.2,103.09,103.11,13789.0,91.3114,91.3911,91.2937,91.3114,13789.0
2019-01-11 13:50:00,103.11,103.22,103.09,103.09,9274.0,91.3114,91.4088,91.2937,91.2937,9274.0
2019-01-11 14:00:00,103.07,103.16,103.03,103.15,15277.0,91.276,91.3557,91.2405,91.3468,15277.0
2019-01-11 14:10:00,103.15,103.32,103.13,103.28,12288.0,91.3468,91.4974,91.3291,91.4619,12288.0
2019-01-11 14:20:00,103.28,103.3,103.18,103.23,14853.0,91.4619,91.4797,91.3734,91.4177,14853.0
2019-01-11 14:30:00,103.25,103.29,103.13,103.23,23144.0,91.4354,91.4708,91.3291,91.4177,23144.0
2019-01-11 14:40:00,103.23,103.33,103.15,103.2,28639.0,91.4177,91.5062,91.3468,91.3911,28639.0
2019-01-11 14:50:00,103.2,103.28,103.06,103.19,25851.0,91.3911,91.4619,91.2671,91.3822,25851.0
2019-01-11 15:00:00,103.19,103.43,103.15,103.35,26453.0,91.3822,91.5948,91.3468,91.5239,26453.0
2019-01-11 15:10:00,103.35,103.47,103.32,103.47,32870.0,91.5239,91.6302,91.4974,91.6302,32870.0
2019-01-11 15:20:00,103.48,103.48,103.29,103.3,24768.0,91.6391,91.6391,91.4708,91.4797,24768.0
2019-01-11 15:30:00,103.3,103.39,103.25,103.37,37960.0,91.4797,91.5594,91.4354,91.5416,37960.0
2019-01-11 15:40:00,103.37,103.54,103.35,103.48,49501.0,91.5416,91.6922,91.5239,91.6391,49501.0
2019-01-11 15:50:00,103.47,103.56,103.41,103.53,82597.0,91.6302,91.7099,91.5771,91.6833,82597.0
2019-01-14 09:30:00,102.76,103.22,102.52,103.2,14115.0,91.0014,91.4088,90.7889,91.3911,14115.0
2019-01-14 09:40:00,103.29,103.54,103.14,103.49,20719.0,91.4708,91.6922,91.338,91.6479,20719.0
2019-01-14 09:50:00,103.51,103.51,103.28,103.44,18720.0,91.6656,91.6656,91.4619,91.6036,18720.0
2019-01-14 10:00:00,103.46,103.55,103.37,103.48,16561.0,91.6213,91.701,91.5416,91.6391,16561.0
2019-01-14 10:10:00,103.48,103.53,103.37,103.46,15122.0,91.6391,91.6833,91.5416,91.6213,15122.0
2019-01-14 10:20:00,103.48,103.5,103.41,103.44,13004.0,91.6391,91.6568,91.5771,91.6036,13004.0
2019-01-14 10:30:00,103.44,103.61,103.37,103.54,18869.0,91.6036,91.7542,91.5416,91.6922,18869.0
2019-01-14 10:40:00,103.54,103.64,103.28,103.31,20467.0,91.6922,91.7807,91.4619,91.4885,20467.0
2019-01-14 10:50:00,103.31,103.54,103.28,103.53,9689.0,91.4885,91.6922,91.4619,91.6833,9689.0
2019-01-14 11:00:00,103.52,103.56,103.34,103.42,13965.0,91.6745,91.7099,91.5151,91.5859,13965.0
2019-01-14 11:10:00,103.42,103.51,103.41,103.42,12157.0,91.5859,91.6656,91.5771,91.5859,12157.0
2019-01-14 11:20:00,103.41,103.51,103.38,103.49,12622.0,91.5771,91.6656,91.5505,91.6479,12622.0
2019-01-14 11:30:00,103.48,103.75,103.47,103.69,9086.0,91.6391,91.8782,91.6302,91.825,9086.0
2019-01-14 11:40:00,103.71,103.72,103.6,103.61,8686.0,91.8427,91.8516,91.7453,91.7542,8686.0
2019-01-14 11:50:00,103.61,103.61,103.48,103.58,11125.0,91.7542,91.7542,91.6391,91.7276,11125.0
2019-01-14 12:00:00,103.57,103.57,103.49,103.57,6479.0,91.7188,91.7188,91.6479,91.7188,6479.0
2019-01-14 12:10:00,103.57,103.79,103.53,103.77,15392.0,91.7188,91.9136,91.6833,91.8959,15392.0
2019-01-14 12:20:00,103.75,103.76,103.63,103.67,9377.0,91.8782,91.887,91.7719,91.8073,9377.0
2019-01-14 12:30:00,103.66,103.68,103.58,103.64,7935.0,91.7985,91.8162,91.7276,91.7807,7935.0
2019-01-14 12:40:00,103.65,103.66,103.56,103.57,8635.0,91.7896,91.7985,91.7099,91.7188,8635.0
2019-01-14 12:50:00,103.53,103.58,103.45,103.48,10556.0,91.6833,91.7276,91.6125,91.6391,10556.0
2019-01-14 13:00:00,103.45,103.47,103.38,103.45,7781.0,91.6125,91.6302,91.5505,91.6125,7781.0
2019-01-14 13:10:00,103.46,103.49,103.38,103.45,9127.0,91.6213,91.6479,91.5505,91.6125,9127.0
2019-01-14 13:20:00,103.48,103.61,103.48,103.56,10415.0,91.6391,91.7542,91.6391,91.7099,10415.0
2019-01-14 13:30:00,103.56,103.66,103.54,103.64,8628.0,91.7099,91.7985,91.6922,91.7807,8628.0
2019-01-14 13:40:00,103.64,103.71,103.58,103.63,10481.0,91.7807,91.8427,91.7276,91.7719,10481.0
2019-01-14 13:50:00,103.65,103.88,103.64,103.7,17131.0,91.7896,91.9933,91.7807,91.8339,17131.0
2019-01-14 14:00:00,103.7,103.71,103.5,103.51,21280.0,91.8339,91.8427,91.6568,91.6656,21280.0
2019-01-14 14:10:00,103.54,103.64,103.53,103.63,12801.0,91.6922,91.7807,91.6833,91.7719,12801.0
2019-01-14 14:20:00,103.65,103.66,103.51,103.59,14136.0,91.7896,91.7985,91.6656,91.7365,14136.0
2019-01-14 14:30:00,103.62,103.65,103.59,103.59,8750.0,91.763,91.7896,91.7365,91.7365,8750.0
2019-01-14 14:40:00,103.6,103.68,103.58,103.67,14763.0,91.7453,91.8162,91.7276,91.8073,14763.0
2019-01-14 14:50:00,103.68,103.87,103.67,103.83,14430.0,91.8162,91.9844,91.8073,91.949,14430.0
2019-01-14 15:00:00,103.83,103.91,103.77,103.91,19629.0,91.949,92.0199,91.8959,92.0199,19629.0
2019-01-14 15:10:00,103.9,103.96,103.87,103.91,21191.0,92.011,92.0641,91.9844,92.0199,21191.0
2019-01-14 15:20:00,103.91,104.0,103.9,103.92,21877.0,92.0199,92.0996,92.011,92.0287,21877.0
2019-01-14 15:30:00,103.91,103.98,103.91,103.94,28041.0,92.0199,92.0818,92.0199,92.0464,28041.0
2019-01-14 15:40:00,103.94,103.94,103.73,103.74,62676.0,92.0464,92.0464,91.8604,91.8693,62676.0
2019-01-14 15:50:00,103.74,103.78,103.55,103.63,103631.0,91.8693,91.9047,91.701,91.7719,103631.0
2019-01-15 09:30:00,103.9,104.18,103.57,104.12,26800.0,92.011,92.259,91.7188,92.2058,26800.0
2019-01-15 09:40:00,104.12,104.16,103.88,103.88,30807.0,92.2058,92.2412,91.9933,91.9933,30807.0
2019-01-15 09:50:00,103.93,104.2,103.87,104.12,38610.0,92.0376,92.2767,91.9844,92.2058,38610.0
2019-01-15 10:00:00,104.16,104.53,104.15,104.4,18223.0,92.2412,92.5689,92.2324,92.4538,18223.0
2019-01-15 10:10:00,104.31,104.36,104.12,104.33,14555.0,92.3741,92.4184,92.2058,92.3918,14555.0
2019-01-15 10:20:00,104.33,104.46,104.25,104.35,18285.0,92.3918,92.5069,92.3209,92.4095,18285.0
2019-01-15 10:30:00,104.36,104.43,104.18,104.24,18857.0,92.4184,92.4803,92.259,92.3121,18857.0
2019-01-15 10:40:00,104.29,104.37,103.96,104.12,13905.0,92.3564,92.4272,92.0641,92.2058,13905.0
2019-01-15 10:50:00,104.14,104.33,104.05,104.24,19533.0,92.2235,92.3918,92.1438,92.3121,19533.0
2019-01-15 11:00:00,104.23,104.38,104.22,104.3,14483.0,92.3032,92.4361,92.2944,92.3652,14483.0
2019-01-15 11:10:00,104.29,104.33,104.19,104.31,18372.0,92.3564,92.3918,92.2678,92.3741,18372.0
2019-01-15 11:20:00,104.33,104.54,104.29,104.54,11936.0,92.3918,92.5778,92.3564,92.5778,11936.0
2019-01-15 11:30:00,104.53,104.67,104.5,104.6,9300.0,92.5689,92.6929,92.5423,92.6309,9300.0
2019-01-15 11:40:00,104.61,104.75,104.61,104.67,11161.0,92.6398,92.7637,92.6398,92.6929,11161.0
2019-01-15 11:50:00,104.69,104.88,104.61,104.83,10945.0,92.7106,92.8789,92.6398,92.8346,10945.0
2019-01-15 12:00:00,104.81,104.92,104.81,104.85,11836.0,92.8169,92.9143,92.8169,92.8523,11836.0
2019-01-15 12:10:00,104.85,105.01,104.81,104.93,57417.0,92.8523,92.994,92.8169,92.9231,57417.0
2019-01-15 12:20:00,104.96,105.02,104.91,104.95,10521.0,92.9497,93.0028,92.9054,92.9408,10521.0
2019-01-15 12:30:00,104.97,105.02,104.84,104.88,8043.0,92.9586,93.0028,92.8434,92.8789,8043.0
2019-01-15 12:40:00,104.89,104.99,104.87,104.99,8452.0,92.8877,92.9763,92.87,92.9763,8452.0
2019-01-15 12:50:00,104.98,104.98,104.86,104.97,29007.0,92.9674,92.9674,92.8611,92.9586,29007.0
2019-01-15 13:00:00,104.98,105.14,104.95,105.14,10701.0,92.9674,93.1091,92.9408,93.1091,10701.0
2019-01-15 13:10:00,105.14,105.14,104.85,104.95,7714.0,93.1091,93.1091,92.8523,92.9408,7714.0
2019-01-15 13:20:00,104.99,105.08,104.95,105.02,7615.0,92.9763,93.056,92.9408,93.0028,7615.0
2019-01-15 13:30:00,105.02,105.13,104.97,105.11,10192.0,93.0028,93.1003,92.9586,93.0825,10192.0
2019-01-15 13:40:00,105.11,105.14,105.04,105.06,9548.0,93.0825,93.1091,93.0205,93.0383,9548.0
2019-01-15 13:50:00,105.06,105.13,105.0,105.0,14530.0,93.0383,93.1003,92.9851,92.9851,14530.0
2019-01-15 14:00:00,105.02,105.11,104.8,104.81,25076.0,93.0028,93.0825,92.808,92.8169,25076.0
2019-01-15 14:10:00,104.85,104.91,104.75,104.86,9324.0,92.8523,92.9054,92.7637,92.8611,9324.0
2019-01-15 14:20:00,104.89,104.95,104.61,104.66,24001.0,92.8877,92.9408,92.6398,92.684,24001.0
2019-01-15 14:30:00,104.66,104.77,104.58,104.66,10466.0,92.684,92.7814,92.6132,92.684,10466.0
2019-01-15 14:40:00,104.68,104.84,104.68,104.74,9813.0,92.7017,92.8434,92.7017,92.7549,9813.0
2019-01-15 14:50:00,104.78,104.87,104.74,104.81,12138.0,92.7903,92.87,92.7549,92.8169,12138.0
2019-01-15 15:00:00,104.78,104.98,104.75,104.95,25639.0,92.7903,92.9674,92.7637,92.9408,25639.0
2019-01-15 15:10:00,104.96,105.02,104.89,104.89,14560.0,92.9497,93.0028,92.8877,92.8877,14560.0
2019-01-15 15:20:00,104.9,104.9,104.8,104.87,28660.0,92.8966,92.8966,92.808,92.87,28660.0
2019-01-15 15:30:00,104.82,104.84,104.71,104.79,25254.0,92.8257,92.8434,92.7283,92.7992,25254.0
2019-01-15 15:40:00,104.78,104.88,104.75,104.82,63416.0,92.7903,92.8789,92.7637,92.8257,63416.0
2019-01-15 15:50:00,104.81,104.85,104.66,104.71,70942.0,92.8169,92.8523,92.684,92.7283,70942.0
2019-01-16 09:30:00,104.88,105.0,103.71,103.9,112497.0,92.8789,92.9851,91.8427,92.011,112497.0
2019-01-16 09:40:00,103.95,103.96,102.25,102.4,133859.0,92.0553,92.0641,90.5498,90.6826,133859.0
2019-01-16 09:50:00,102.41,103.05,102.22,102.8,99511.0,90.6915,91.2583,90.5232,91.0369,99511.0
2019-01-16 10:00:00,102.84,103.09,102.18,102.33,74763.0,91.0723,91.2937,90.4878,90.6206,74763.0
2019-01-16 10:10:00,102.31,102.44,101.74,102.42,87365.0,90.6029,90.7181,90.0982,90.7003,87365.0
2019-01-16 10:20:00,102.38,103.04,102.38,102.86,48191.0,90.6649,91.2494,90.6649,91.09,48191.0
2019-01-16 10:30:00,102.88,103.05,102.7,103.05,30555.0,91.1077,91.2583,90.9483,91.2583,30555.0
2019-01-16 10:40:00,103.09,103.1,102.83,103.04,33786.0,91.2937,91.3025,91.0634,91.2494,33786.0
2019-01-16 10:50:00,103.03,103.1,102.88,103.04,25627.0,91.2405,91.3025,91.1077,91.2494,25627.0
2019-01-16 11:00:00,103.06,103.19,102.81,102.86,33167.0,91.2671,91.3822,91.0457,91.09,33167.0
2019-01-16 11:10:00,102.88,103.15,102.85,102.93,72026.0,91.1077,91.3468,91.0811,91.152,72026.0
2019-01-16 11:20:00,102.96,103.31,102.96,103.31,25415.0,91.1786,91.4885,91.1786,91.4885,25415.0
2019-01-16 11:30:00,103.35,103.58,103.28,103.35,22416.0,91.5239,91.7276,91.4619,91.5239,22416.0
2019-01-16 11:40:00,103.35,103.56,103.32,103.45,45109.0,91.5239,91.7099,91.4974,91.6125,45109.0
2019-01-16 11:50:00,103.46,103.6,103.37,103.48,45137.0,91.6213,91.7453,91.5416,91.6391,45137.0
2019-01-16 12:00:00,103.46,103.49,103.12,103.18,51084.0,91.6213,91.6479,91.3202,91.3734,51084.0
2019-01-16 12:10:00,103.2,103.32,103.06,103.3,36015.0,91.3911,91.4974,91.2671,91.4797,36015.0
2019-01-16 12:20:00,103.3,103.47,103.2,103.47,32868.0,91.4797,91.6302,91.3911,91.6302,32868.0
2019-01-16 12:30:00,103.47,103.7,103.45,103.63,15899.0,91.6302,91.8339,91.6125,91.7719,15899.0
2019-01-16 12:40:00,103.63,103.79,103.6,103.6,16772.0,91.7719,91.9136,91.7453,91.7453,16772.0
2019-01-16 12:50:00,103.62,103.83,103.58,103.82,14834.0,91.763,91.949,91.7276,91.9402,14834.0
2019-01-16 13:00:00,103.78,103.86,103.76,103.8,13736.0,91.9047,91.9756,91.887,91.9224,13736.0
2019-01-16 13:10:00,103.78,103.88,103.73,103.74,15758.0,91.9047,91.9933,91.8604,91.8693,15758.0
2019-01-16 13:20:00,103.75,103.77,103.63,103.65,12972.0,91.8782,91.8959,91.7719,91.7896,12972.0
2019-01-16 13:30:00,103.65,103.69,103.47,103.5,16178.0,91.7896,91.825,91.6302,91.6568,16178.0
2019-01-16 13:40:00,103.54,103.54,103.29,103.39,33369.0,91.6922,91.6922,91.4708,91.5594,33369.0
2019-01-16 13:50:00,103.39,103.39,103.12,103.23,27418.0,91.5594,91.5594,91.3202,91.4177,27418.0
2019-01-16 14:00:00,103.23,103.5,103.22,103.49,21324.0,91.4177,91.6568,91.4088,91.6479,21324.0
2019-01-16 14:10:00,103.49,103.65,103.48,103.64,20922.0,91.6479,91.7896,91.6391,91.7807,20922.0
2019-01-16 14:20:00,103.64,103.8,103.64,103.78,26984.0,91.7807,91.9224,91.7807,91.9047,26984.0
2019-01-16 14:30:00,103.78,103.84,103.71,103.79,23628.0,91.9047,91.9579,91.8427,91.9136,23628.0
2019-01-16 14:40:00,103.82,103.85,103.76,103.82,22308.0,91.9402,91.9667,91.887,91.9402,22308.0
2019-01-16 14:50:00,103.85,103.97,103.83,103.87,20068.0,91.9667,92.073,91.949,91.9844,20068.0
2019-01-16 15:00:00,103.85,103.9,103.78,103.83,28076.0,91.9667,92.011,91.9047,91.949,28076.0
2019-01-16 15:10:00,103.84,103.91,103.83,103.9,25175.0,91.9579,92.0199,91.949,92.011,25175.0
2019-01-16 15:20:00,103.89,103.96,103.81,103.94,42266.0,92.0021,92.0641,91.9313,92.0464,42266.0
2019-01-16 15:30:00,103.94,103.94,103.5,103.52,68183.0,92.0464,92.0464,91.6568,91.6745,68183.0
2019-01-16 15:40:00,103.52,103.71,103.5,103.55,72513.0,91.6745,91.8427,91.6568,91.701,72513.0
2019-01-16 15:50:00,103.56,103.71,103.51,103.67,165390.0,91.7099,91.8427,91.6656,91.8073,165390.0
2019-01-17 09:30:00,102.93,104.16,102.93,104.04,26848.0,91.152,92.2412,91.152,92.135,26848.0
2019-01-17 09:40:00,104.15,104.51,104.15,104.41,19842.0,92.2324,92.5512,92.2324,92.4626,19842.0
2019-01-17 09:50:00,104.42,104.52,104.4,104.4,21138.0,92.4715,92.5601,92.4538,92.4538,21138.0
2019-01-17 10:00:00,104.39,104.46,104.1,104.1,25114.0,92.4449,92.5069,92.1881,92.1881,25114.0
2019-01-17 10:10:00,104.1,104.25,103.98,103.98,35909.0,92.1881,92.3209,92.0818,92.0818,35909.0
2019-01-17 10:20:00,104.02,104.28,104.02,104.26,28634.0,92.1173,92.3475,92.1173,92.3298,28634.0
2019-01-17 10:30:00,104.25,104.31,104.16,104.2,37292.0,92.3209,92.3741,92.2412,92.2767,37292.0
2019-01-17 10:40:00,104.2,104.38,104.18,104.29,20973.0,92.2767,92.4361,92.259,92.3564,20973.0
2019-01-17 10:50:00,104.29,104.37,104.19,104.19,25096.0,92.3564,92.4272,92.2678,92.2678,25096.0
2019-01-17 11:00:00,104.21,104.38,104.18,104.38,18099.0,92.2855,92.4361,92.259,92.4361,18099.0
2019-01-17 11:10:00,104.38,104.39,104.17,104.2,17469.0,92.4361,92.4449,92.2501,92.2767,17469.0
2019-01-17 11:20:00,104.22,104.26,104.1,104.22,19034.0,92.2944,92.3298,92.1881,92.2944,19034.0
2019-01-17 11:30:00,104.2,104.3,104.13,104.14,17856.0,92.2767,92.3652,92.2147,92.2235,17856.0
2019-01-17 11:40:00,104.14,104.21,104.09,104.19,16109.0,92.2235,92.2855,92.1793,92.2678,16109.0
2019-01-17 11:50:00,104.19,104.19,104.09,104.16,12478.0,92.2678,92.2678,92.1793,92.2412,12478.0
2019-01-17 12:00:00,104.17,104.5,104.17,104.47,17105.0,92.2501,92.5423,92.2501,92.5158,17105.0
2019-01-17 12:10:00,104.49,104.56,104.44,104.48,16581.0,92.5335,92.5955,92.4892,92.5246,16581.0
2019-01-17 12:20:00,104.47,104.47,104.32,104.4,21914.0,92.5158,92.5158,92.3829,92.4538,21914.0
2019-01-17 12:30:00,104.39,104.42,104.29,104.41,18604.0,92.4449,92.4715,92.3564,92.4626,18604.0
2019-01-17 12:40:00,104.41,104.41,104.29,104.33,10544.0,92.4626,92.4626,92.3564,92.3918,10544.0
2019-01-17 12:50:00,104.32,104.32,104.09,104.09,9891.0,92.3829,92.3829,92.1793,92.1793,9891.0
2019-01-17 13:00:00,104.1,104.18,104.09,104.17,11741.0,92.1881,92.259,92.1793,92.2501,11741.0
2019-01-17 13:10:00,104.14,104.14,104.07,104.08,8860.0,92.2235,92.2235,92.1615,92.1704,8860.0
2019-01-17 13:20:00,104.09,104.15,104.05,104.08,19335.0,92.1793,92.2324,92.1438,92.1704,19335.0
2019-01-17 13:30:00,104.06,104.2,104.06,104.18,31153.0,92.1527,92.2767,92.1527,92.259,31153.0
2019-01-17 13:40:00,104.2,104.26,104.15,104.24,18034.0,92.2767,92.3298,92.2324,92.3121,18034.0
2019-01-17 13:50:00,104.24,104.24,104.09,104.21,17206.0,92.3121,92.3121,92.1793,92.2855,17206.0
2019-01-17 14:00:00,104.19,104.22,104.12,104.15,18700.0,92.2678,92.2944,92.2058,92.2324,18700.0
2019-01-17 14:10:00,104.16,104.24,104.14,104.19,18303.0,92.2412,92.3121,92.2235,92.2678,18303.0
2019-01-17 14:20:00,104.19,104.19,103.99,104.04,18511.0,92.2678,92.2678,92.0907,92.135,18511.0
2019-01-17 14:30:00,104.07,104.22,103.94,104.16,39947.0,92.1615,92.2944,92.0464,92.2412,39947.0
2019-01-17 14:40:00,104.15,104.75,104.15,104.56,57058.0,92.2324,92.7637,92.2324,92.5955,57058.0
2019-01-17 14:50:00,104.55,104.59,104.02,104.04,53124.0,92.5866,92.622,92.1173,92.135,53124.0
2019-01-17 15:00:00,104.03,104.28,103.96,104.11,29395.0,92.1261,92.3475,92.0641,92.197,29395.0
2019-01-17 15:10:00,104.15,104.18,104.02,104.09,33264.0,92.2324,92.259,92.1173,92.1793,33264.0
2019-01-17 15:20:00,104.12,104.24,104.03,104.2,35570.0,92.2058,92.3121,92.1261,92.2767,35570.0
2019-01-17 15:30:00,104.19,104.38,104.16,104.28,51451.0,92.2678,92.4361,92.2412,92.3475,51451.0
2019-01-17 15:40:00,104.28,104.4,104.14,104.14,91171.0,92.3475,92.4538,92.2235,92.2235,91171.0
2019-01-17 15:50:00,104.16,104.23,104.02,104.21,118147.0,92.2412,92.3032,92.1173,92.2855,118147.0
2019-01-18 09:30:00,105.0,105.91,104.42,105.46,198670.0,92.9851,93.791,92.4715,93.3925,198670.0
2019-01-18 09:40:00,105.42,105.65,105.31,105.35,29109.0,93.3571,93.5607,93.2597,93.2951,29109.0
2019-01-18 09:50:00,105.34,105.46,105.15,105.18,23095.0,93.2862,93.3925,93.118,93.1445,23095.0
2019-01-18 10:00:00,105.17,105.36,105.15,105.15,24751.0,93.1357,93.3039,93.118,93.118,24751.0
2019-01-18 10:10:00,105.13,105.4,105.06,105.2,20105.0,93.1003,93.3394,93.0383,93.1622,20105.0
2019-01-18 10:20:00,105.2,105.32,105.15,105.28,13466.0,93.1622,93.2685,93.118,93.2331,13466.0
2019-01-18 10:30:00,105.28,105.37,105.21,105.33,72482.0,93.2331,93.3128,93.1711,93.2774,72482.0
2019-01-18 10:40:00,105.36,105.83,105.36,105.75,18930.0,93.3039,93.7202,93.3039,93.6493,18930.0
2019-01-18 10:50:00,105.75,105.96,105.71,105.96,26171.0,93.6493,93.8353,93.6139,93.8353,26171.0
2019-01-18 11:00:00,105.97,106.16,105.9,106.14,29159.0,93.8441,94.0124,93.7821,93.9947,29159.0
2019-01-18 11:10:00,106.11,106.11,105.86,105.9,24394.0,93.9681,93.9681,93.7467,93.7821,24394.0
2019-01-18 11:20:00,105.91,106.0,105.82,106.0,23655.0,93.791,93.8707,93.7113,93.8707,23655.0
2019-01-18 11:30:00,106.01,106.12,105.97,106.05,12829.0,93.8796,93.977,93.8441,93.915,12829.0
2019-01-18 11:40:00,106.07,106.14,105.88,105.9,16090.0,93.9327,93.9947,93.7644,93.7821,16090.0
2019-01-18 11:50:00,105.9,105.91,105.71,105.78,15745.0,93.7821,93.791,93.6139,93.6759,15745.0
2019-01-18 12:00:00,105.85,105.93,105.79,105.86,43501.0,93.7379,93.8087,93.6847,93.7467,43501.0
2019-01-18 12:10:00,105.88,106.05,105.86,105.86,27264.0,93.7644,93.915,93.7467,93.7467,27264.0
2019-01-18 12:20:00,105.86,106.02,105.83,105.96,18625.0,93.7467,93.8884,93.7202,93.8353,18625.0
2019-01-18 12:30:00,105.98,106.06,105.93,105.99,16439.0,93.853,93.9238,93.8087,93.8618,16439.0
2019-01-18 12:40:00,105.98,106.01,105.82,105.88,14064.0,93.853,93.8796,93.7113,93.7644,14064.0
2019-01-18 12:50:00,105.89,105.97,105.87,105.94,10842.0,93.7733,93.8441,93.7556,93.8176,10842.0
2019-01-18 13:00:00,105.96,106.01,105.87,105.88,8601.0,93.8353,93.8796,93.7556,93.7644,8601.0
2019-01-18 13:10:00,105.87,105.96,105.85,105.93,9744.0,93.7556,93.8353,93.7379,93.8087,9744.0
2019-01-18 13:20:00,105.92,106.01,105.85,105.86,9640.0,93.7999,93.8796,93.7379,93.7467,9640.0
2019-01-18 13:30:00,105.9,105.9,105.71,105.71,14396.0,93.7821,93.7821,93.6139,93.6139,14396.0
2019-01-18 13:40:00,105.71,105.84,105.7,105.81,17647.0,93.6139,93.729,93.605,93.7024,17647.0
2019-01-18 13:50:00,105.81,106.0,105.75,105.99,24573.0,93.7024,93.8707,93.6493,93.8618,24573.0
2019-01-18 14:00:00,105.98,106.0,105.84,105.89,19357.0,93.853,93.8707,93.729,93.7733,19357.0
2019-01-18 14:10:00,105.89,105.92,105.76,105.89,22616.0,93.7733,93.7999,93.6582,93.7733,22616.0
2019-01-18 14:20:00,105.87,105.94,105.75,105.77,17301.0,93.7556,93.8176,93.6493,93.667,17301.0
2019-01-18 14:30:00,105.73,105.8,105.72,105.75,12230.0,93.6316,93.6936,93.6227,93.6493,12230.0
2019-01-18 14:40:00,105.75,105.88,105.72,105.86,16929.0,93.6493,93.7644,93.6227,93.7467,16929.0
2019-01-18 14:50:00,105.88,106.09,105.86,106.07,20286.0,93.7644,93.9504,93.7467,93.9327,20286.0
2019-01-18 15:00:00,106.04,106.05,105.88,105.92,26652.0,93.9061,93.915,93.7644,93.7999,26652.0
2019-01-18 15:10:00,105.91,106.2,105.89,106.14,23638.0,93.791,94.0478,93.7733,93.9947,23638.0
2019-01-18 15:20:00,106.16,106.17,105.91,105.96,27929.0,94.0124,94.0212,93.791,93.8353,27929.0
2019-01-18 15:30:00,105.97,106.01,105.9,105.98,38887.0,93.8441,93.8796,93.7821,93.853,38887.0
2019-01-18 15:40:00,105.99,106.16,105.85,105.88,55160.0,93.8618,94.0124,93.7379,93.7644,55160.0
2019-01-18 15:50:00,105.89,105.89,105.58,105.84,237086.0,93.7733,93.7733,93.4988,93.729,237086.0
2019-01-22 09:30:00,105.47,105.82,105.13,105.47,28682.0,93.4013,93.7113,93.1003,93.4013,28682.0
2019-01-22 09:40:00,105.41,105.5,105.27,105.27,24749.0,93.3482,93.4279,93.2242,93.2242,24749.0
2019-01-22 09:50:00,105.27,105.35,105.22,105.29,25921.0,93.2242,93.2951,93.18,93.2419,25921.0
2019-01-22 10:00:00,105.27,105.3,104.93,104.98,34056.0,93.2242,93.2508,92.9231,92.9674,34056.0
2019-01-22 10:10:00,104.98,105.11,104.94,105.07,50633.0,92.9674,93.0825,92.932,93.0471,50633.0
2019-01-22 10:20:00,105.07,105.22,104.83,104.91,29704.0,93.0471,93.18,92.8346,92.9054,29704.0
2019-01-22 10:30:00,104.91,105.25,104.86,105.13,35684.0,92.9054,93.2065,92.8611,93.1003,35684.0
2019-01-22 10:40:00,105.12,105.15,104.98,105.03,18665.0,93.0914,93.118,92.9674,93.0117,18665.0
2019-01-22 10:50:00,105.05,105.17,104.96,105.03,16299.0,93.0294,93.1357,92.9497,93.0117,16299.0
2019-01-22 11:00:00,105.02,105.07,104.92,104.93,21798.0,93.0028,93.0471,92.9143,92.9231,21798.0
2019-01-22 11:10:00,104.93,105.05,104.87,105.01,18221.0,92.9231,93.0294,92.87,92.994,18221.0
2019-01-22 11:20:00,105.01,105.08,104.98,105.0,19773.0,92.994,93.056,92.9674,92.9851,19773.0
2019-01-22 11:30:00,105.0,105.04,104.96,104.98,20296.0,92.9851,93.0205,92.9497,92.9674,20296.0
2019-01-22 11:40:00,104.98,105.03,104.79,104.95,18854.0,92.9674,93.0117,92.7992,92.9408,18854.0
2019-01-22 11:50:00,104.97,104.99,104.73,104.76,14294.0,92.9586,92.9763,92.746,92.7726,14294.0
2019-01-22 12:00:00,104.68,104.8,104.62,104.75,11038.0,92.7017,92.808,92.6486,92.7637,11038.0
2019-01-22 12:10:00,104.75,104.77,104.66,104.68,12455.0,92.7637,92.7814,92.684,92.7017,12455.0
2019-01-22 12:20:00,104.71,104.72,104.56,104.58,14629.0,92.7283,92.7372,92.5955,92.6132,14629.0
2019-01-22 12:30:00,104.64,104.71,104.56,104.6,14409.0,92.6663,92.7283,92.5955,92.6309,14409.0
2019-01-22 12:40:00,104.59,104.78,104.59,104.7,14800.0,92.622,92.7903,92.622,92.7195,14800.0
2019-01-22 12:50:00,104.74,104.76,104.61,104.62,28133.0,92.7549,92.7726,92.6398,92.6486,28133.0
2019-01-22 13:00:00,104.61,104.61,104.44,104.45,23462.0,92.6398,92.6398,92.4892,92.4981,23462.0
2019-01-22 13:10:00,104.45,104.48,104.31,104.37,30110.0,92.4981,92.5246,92.3741,92.4272,30110.0
2019-01-22 13:20:00,104.39,104.55,104.35,104.49,21010.0,92.4449,92.5866,92.4095,92.5335,21010.0
2019-01-22 13:30:00,104.48,104.64,104.42,104.59,26877.0,92.5246,92.6663,92.4715,92.622,26877.0
2019-01-22 13:40:00,104.64,104.82,104.6,104.8,27011.0,92.6663,92.8257,92.6309,92.808,27011.0
2019-01-22 13:50:00,104.79,104.94,104.74,104.9,78326.0,92.7992,92.932,92.7549,92.8966,78326.0
2019-01-22 14:00:00,104.87,105.01,104.86,104.91,12942.0,92.87,92.994,92.8611,92.9054,12942.0
2019-01-22 14:10:00,104.92,105.03,104.87,104.94,15049.0,92.9143,93.0117,92.87,92.932,15049.0
2019-01-22 14:20:00,104.98,105.0,104.8,104.82,13662.0,92.9674,92.9851,92.808,92.8257,13662.0
2019-01-22 14:30:00,104.83,104.86,104.73,104.79,9807.0,92.8346,92.8611,92.746,92.7992,9807.0
2019-01-22 14:40:00,104.83,104.87,104.75,104.77,14148.0,92.8346,92.87,92.7637,92.7814,14148.0
2019-01-22 14:50:00,104.81,104.87,104.71,104.77,27002.0,92.8169,92.87,92.7283,92.7814,27002.0
2019-01-22 15:00:00,104.77,104.77,104.39,104.4,43034.0,92.7814,92.7814,92.4449,92.4538,43034.0
2019-01-22 15:10:00,104.43,104.6,104.34,104.56,30849.0,92.4803,92.6309,92.4006,92.5955,30849.0
2019-01-22 15:20:00,104.61,104.78,104.58,104.76,19600.0,92.6398,92.7903,92.6132,92.7726,19600.0
2019-01-22 15:30:00,104.79,104.97,104.58,104.97,33209.0,92.7992,92.9586,92.6132,92.9586,33209.0
2019-01-22 15:40:00,105.01,105.15,104.78,104.82,44258.0,92.994,93.118,92.7903,92.8257,44258.0
2019-01-22 15:50:00,104.85,105.36,104.73,105.35,99178.0,92.8523,93.3039,92.746,93.2951,99178.0
2019-01-23 09:30:00,105.87,106.31,105.33,106.08,20950.0,93.7556,94.1452,93.2774,93.9415,20950.0
2019-01-23 09:40:00,106.18,106.32,105.71,106.3,24052.0,94.0301,94.1541,93.6139,94.1364,24052.0
2019-01-23 09:50:00,106.26,106.42,106.21,106.38,12622.0,94.1009,94.2426,94.0567,94.2072,12622.0
2019-01-23 10:00:00,106.37,106.42,106.12,106.12,20150.0,94.1984,94.2426,93.977,93.977,20150.0
2019-01-23 10:10:00,106.12,106.2,105.98,106.0,17403.0,93.977,94.0478,93.853,93.8707,17403.0
2019-01-23 10:20:00,106.03,106.11,105.89,105.92,13867.0,93.8973,93.9681,93.7733,93.7999,13867.0
2019-01-23 10:30:00,105.92,106.0,105.83,105.83,17039.0,93.7999,93.8707,93.7202,93.7202,17039.0
2019-01-23 10:40:00,105.83,105.87,105.65,105.74,15976.0,93.7202,93.7556,93.5607,93.6404,15976.0
2019-01-23 10:50:00,105.71,105.91,105.65,105.91,10398.0,93.6139,93.791,93.5607,93.791,10398.0
2019-01-23 11:00:00,105.91,106.1,105.89,105.98,15521.0,93.791,93.9593,93.7733,93.853,15521.0
2019-01-23 11:10:00,105.97,106.09,105.84,105.91,13615.0,93.8441,93.9504,93.729,93.791,13615.0
2019-01-23 11:20:00,105.93,105.96,105.87,105.89,14125.0,93.8087,93.8353,93.7556,93.7733,14125.0
2019-01-23 11:30:00,105.88,105.88,105.59,105.83,28752.0,93.7644,93.7644,93.5076,93.7202,28752.0
2019-01-23 11:40:00,105.81,105.87,105.67,105.71,12684.0,93.7024,93.7556,93.5785,93.6139,12684.0
2019-01-23 11:50:00,105.71,105.75,105.24,105.3,25963.0,93.6139,93.6493,93.1977,93.2508,25963.0
2019-01-23 12:00:00,105.29,105.42,105.08,105.14,21105.0,93.2419,93.3571,93.056,93.1091,21105.0
2019-01-23 12:10:00,105.19,105.23,104.9,105.11,27409.0,93.1534,93.1888,92.8966,93.0825,27409.0
2019-01-23 12:20:00,105.11,105.41,105.06,105.37,7468.0,93.0825,93.3482,93.0383,93.3128,7468.0
2019-01-23 12:30:00,105.37,105.47,105.34,105.34,8876.0,93.3128,93.4013,93.2862,93.2862,8876.0
2019-01-23 12:40:00,105.38,105.56,105.37,105.52,7924.0,93.3216,93.481,93.3128,93.4456,7924.0
2019-01-23 12:50:00,105.53,105.73,105.5,105.7,24035.0,93.4545,93.6316,93.4279,93.605,24035.0
2019-01-23 13:00:00,105.67,105.71,105.5,105.7,16125.0,93.5785,93.6139,93.4279,93.605,16125.0
2019-01-23 13:10:00,105.71,105.84,105.61,105.77,16403.0,93.6139,93.729,93.5253,93.667,16403.0
2019-01-23 13:20:00,105.77,105.87,105.63,105.63,17518.0,93.667,93.7556,93.543,93.543,17518.0
2019-01-23 13:30:00,105.61,105.71,105.49,105.6,33564.0,93.5253,93.6139,93.4191,93.5165,33564.0
2019-01-23 13:40:00,105.6,105.8,105.59,105.64,11230.0,93.5165,93.6936,93.5076,93.5519,11230.0
2019-01-23 13:50:00,105.66,105.76,105.54,105.62,20508.0,93.5696,93.6582,93.4633,93.5342,20508.0
2019-01-23 14:00:00,105.65,105.77,105.61,105.61,17080.0,93.5607,93.667,93.5253,93.5253,17080.0
2019-01-23 14:10:00,105.6,105.64,105.41,105.41,11387.0,93.5165,93.5519,93.3482,93.3482,11387.0
2019-01-23 14:20:00,105.43,105.53,105.37,105.45,21667.0,93.3659,93.4545,93.3128,93.3836,21667.0
2019-01-23 14:30:00,105.44,105.51,105.27,105.31,21396.0,93.3748,93.4368,93.2242,93.2597,21396.0
2019-01-23 14:40:00,105.33,105.37,105.25,105.3,12032.0,93.2774,93.3128,93.2065,93.2508,12032.0
2019-01-23 14:50:00,105.33,105.46,105.32,105.44,11556.0,93.2774,93.3925,93.2685,93.3748,11556.0
2019-01-23 15:00:00,105.42,105.59,105.39,105.45,16798.0,93.3571,93.5076,93.3305,93.3836,16798.0
2019-01-23 15:10:00,105.49,105.77,105.46,105.73,14984.0,93.4191,93.667,93.3925,93.6316,14984.0
2019-01-23 15:20:00,105.74,105.88,105.72,105.77,21004.0,93.6404,93.7644,93.6227,93.667,21004.0
2019-01-23 15:30:00,105.79,105.86,105.74,105.82,31255.0,93.6847,93.7467,93.6404,93.7113,31255.0
2019-01-23 15:40:00,105.84,106.0,105.79,105.97,39239.0,93.729,93.8707,93.6847,93.8441,39239.0
2019-01-23 15:50:00,105.95,105.95,105.72,105.89,82903.0,93.8264,93.8264,93.6227,93.7733,82903.0
2019-01-24 09:30:00,105.75,105.75,105.38,105.56,54323.0,93.6493,93.6493,93.3216,93.481,54323.0
2019-01-24 09:40:00,105.56,105.79,105.39,105.71,20758.0,93.481,93.6847,93.3305,93.6139,20758.0
2019-01-24 09:50:00,105.69,105.75,105.37,105.46,21699.0,93.5962,93.6493,93.3128,93.3925,21699.0
2019-01-24 10:00:00,105.46,105.51,105.34,105.38,25824.0,93.3925,93.4368,93.2862,93.3216,25824.0
2019-01-24 10:10:00,105.36,105.76,105.34,105.64,21072.0,93.3039,93.6582,93.2862,93.5519,21072.0
2019-01-24 10:20:00,105.65,105.67,105.45,105.56,27294.0,93.5607,93.5785,93.3836,93.481,27294.0
2019-01-24 10:30:00,105.57,105.72,105.5,105.53,26707.0,93.4899,93.6227,93.4279,93.4545,26707.0
2019-01-24 10:40:00,105.53,105.63,105.48,105.48,24825.0,93.4545,93.543,93.4102,93.4102,24825.0
2019-01-24 10:50:00,105.47,105.65,105.33,105.54,22209.0,93.4013,93.5607,93.2774,93.4633,22209.0
2019-01-24 11:00:00,105.53,105.61,105.49,105.52,40884.0,93.4545,93.5253,93.4191,93.4456,40884.0
2019-01-24 11:10:00,105.52,105.66,105.33,105.38,34207.0,93.4456,93.5696,93.2774,93.3216,34207.0
2019-01-24 11:20:00,105.38,105.48,105.33,105.47,21605.0,93.3216,93.4102,93.2774,93.4013,21605.0
2019-01-24 11:30:00,105.46,105.6,105.38,105.5,27623.0,93.3925,93.5165,93.3216,93.4279,27623.0
2019-01-24 11:40:00,105.54,105.57,105.46,105.46,19297.0,93.4633,93.4899,93.3925,93.3925,19297.0
2019-01-24 11:50:00,105.47,105.53,105.37,105.53,16991.0,93.4013,93.4545,93.3128,93.4545,16991.0
2019-01-24 12:00:00,105.53,105.53,105.38,105.4,14261.0,93.4545,93.4545,93.3216,93.3394,14261.0
2019-01-24 12:10:00,105.39,105.5,105.33,105.47,16151.0,93.3305,93.4279,93.2774,93.4013,16151.0
2019-01-24 12:20:00,105.49,105.49,105.36,105.46,13422.0,93.4191,93.4191,93.3039,93.3925,13422.0
2019-01-24 12:30:00,105.46,105.49,105.32,105.42,14090.0,93.3925,93.4191,93.2685,93.3571,14090.0
2019-01-24 12:40:00,105.43,105.46,105.36,105.36,12614.0,93.3659,93.3925,93.3039,93.3039,12614.0
2019-01-24 12:50:00,105.36,105.38,105.2,105.36,9806.0,93.3039,93.3216,93.1622,93.3039,9806.0
2019-01-24 13:00:00,105.41,105.45,105.33,105.33,9355.0,93.3482,93.3836,93.2774,93.2774,9355.0
2019-01-24 13:10:00,105.33,105.33,105.07,105.1,15030.0,93.2774,93.2774,93.0471,93.0737,15030.0
2019-01-24 13:20:00,105.1,105.15,105.04,105.11,19211.0,93.0737,93.118,93.0205,93.0825,19211.0
2019-01-24 13:30:00,105.12,105.26,105.06,105.24,10704.0,93.0914,93.2154,93.0383,93.1977,10704.0
2019-01-24 13:40:00,105.26,105.26,105.1,105.26,7382.0,93.2154,93.2154,93.0737,93.2154,7382.0
2019-01-24 13:50:00,105.33,105.36,105.26,105.27,7384.0,93.2774,93.3039,93.2154,93.2242,7384.0
2019-01-24 14:00:00,105.31,105.43,105.25,105.33,12883.0,93.2597,93.3659,93.2065,93.2774,12883.0
2019-01-24 14:10:00,105.32,105.34,105.17,105.17,15541.0,93.2685,93.2862,93.1357,93.1357,15541.0
2019-01-24 14:20:00,105.19,105.29,105.18,105.22,13146.0,93.1534,93.2419,93.1445,93.18,13146.0
2019-01-24 14:30:00,105.21,105.27,105.12,105.22,16136.0,93.1711,93.2242,93.0914,93.18,16136.0
2019-01-24 14:40:00,105.23,105.25,105.17,105.17,16958.0,93.1888,93.2065,93.1357,93.1357,16958.0
2019-01-24 14:50:00,105.18,105.2,105.11,105.11,46430.0,93.1445,93.1622,93.0825,93.0825,46430.0
2019-01-24 15:00:00,105.11,105.24,105.05,105.08,43672.0,93.0825,93.1977,93.0294,93.056,43672.0
2019-01-24 15:10:00,105.05,105.3,105.03,105.26,26295.0,93.0294,93.2508,93.0117,93.2154,26295.0
2019-01-24 15:20:00,105.25,105.3,105.1,105.1,67133.0,93.2065,93.2508,93.0737,93.0737,67133.0
2019-01-24 15:30:00,105.11,105.15,105.04,105.08,33526.0,93.0825,93.118,93.0205,93.056,33526.0
2019-01-24 15:40:00,105.08,105.26,105.08,105.18,49839.0,93.056,93.2154,93.056,93.1445,49839.0
2019-01-24 15:50:00,105.19,105.23,105.13,105.16,126686.0,93.1534,93.1888,93.1003,93.1268,126686.0
2019-01-25 09:30:00,106.0,106.02,105.38,105.39,25153.0,93.8707,93.8884,93.3216,93.3305,25153.0
2019-01-25 09:40:00,105.38,105.47,105.07,105.15,17999.0,93.3216,93.4013,93.0471,93.118,17999.0
2019-01-25 09:50:00,105.17,105.35,105.16,105.33,14288.0,93.1357,93.2951,93.1268,93.2774,14288.0
2019-01-25 10:00:00,105.34,105.56,105.33,105.49,40211.0,93.2862,93.481,93.2774,93.4191,40211.0
2019-01-25 10:10:00,105.47,105.59,105.4,105.4,20995.0,93.4013,93.5076,93.3394,93.3394,20995.0
2019-01-25 10:20:00,105.4,105.52,105.38,105.46,14232.0,93.3394,93.4456,93.3216,93.3925,14232.0
2019-01-25 10:30:00,105.48,105.57,105.3,105.5,27888.0,93.4102,93.4899,93.2508,93.4279,27888.0
2019-01-25 10:40:00,105.48,105.55,105.4,105.4,22425.0,93.4102,93.4722,93.3394,93.3394,22425.0
2019-01-25 10:50:00,105.42,105.47,105.39,105.46,9892.0,93.3571,93.4013,93.3305,93.3925,9892.0
2019-01-25 11:00:00,105.47,105.52,105.34,105.48,11865.0,93.4013,93.4456,93.2862,93.4102,11865.0
2019-01-25 11:10:00,105.49,105.5,105.33,105.4,21513.0,93.4191,93.4279,93.2774,93.3394,21513.0
2019-01-25 11:20:00,105.4,105.44,105.35,105.39,8913.0,93.3394,93.3748,93.2951,93.3305,8913.0
2019-01-25 11:30:00,105.42,105.47,105.41,105.44,13529.0,93.3571,93.4013,93.3482,93.3748,13529.0
2019-01-25 11:40:00,105.43,105.47,105.36,105.43,43310.0,93.3659,93.4013,93.3039,93.3659,43310.0
2019-01-25 11:50:00,105.43,105.55,105.42,105.55,26365.0,93.3659,93.4722,93.3571,93.4722,26365.0
2019-01-25 12:00:00,105.56,105.65,105.48,105.62,17566.0,93.481,93.5607,93.4102,93.5342,17566.0
2019-01-25 12:10:00,105.65,105.75,105.65,105.74,8124.0,93.5607,93.6493,93.5607,93.6404,8124.0
2019-01-25 12:20:00,105.73,105.81,105.67,105.77,20625.0,93.6316,93.7024,93.5785,93.667,20625.0
2019-01-25 12:30:00,105.75,105.77,105.63,105.75,19485.0,93.6493,93.667,93.543,93.6493,19485.0
2019-01-25 12:40:00,105.77,105.77,105.35,105.44,18646.0,93.667,93.667,93.2951,93.3748,18646.0
2019-01-25 12:50:00,105.48,105.49,105.33,105.43,14100.0,93.4102,93.4191,93.2774,93.3659,14100.0
2019-01-25 13:00:00,105.42,105.44,105.37,105.4,9696.0,93.3571,93.3748,93.3128,93.3394,9696.0
2019-01-25 13:10:00,105.39,105.41,105.28,105.29,16812.0,93.3305,93.3482,93.2331,93.2419,16812.0
2019-01-25 13:20:00,105.28,105.36,105.17,105.36,11005.0,93.2331,93.3039,93.1357,93.3039,11005.0
2019-01-25 13:30:00,105.34,105.39,105.31,105.35,10863.0,93.2862,93.3305,93.2597,93.2951,10863.0
2019-01-25 13:40:00,105.36,105.42,105.34,105.36,16818.0,93.3039,93.3571,93.2862,93.3039,16818.0
2019-01-25 13:50:00,105.36,105.36,105.27,105.27,17943.0,93.3039,93.3039,93.2242,93.2242,17943.0
2019-01-25 14:00:00,105.29,105.37,105.2,105.29,35721.0,93.2419,93.3128,93.1622,93.2419,35721.0
2019-01-25 14:10:00,105.29,105.33,105.16,105.2,29949.0,93.2419,93.2774,93.1268,93.1622,29949.0
2019-01-25 14:20:00,105.21,105.22,104.93,105.07,24410.0,93.1711,93.18,92.9231,93.0471,24410.0
2019-01-25 14:30:00,105.04,105.08,104.92,105.0,22115.0,93.0205,93.056,92.9143,92.9851,22115.0
2019-01-25 14:40:00,105.0,105.09,104.98,105.0,31571.0,92.9851,93.0648,92.9674,92.9851,31571.0
2019-01-25 14:50:00,104.97,105.18,104.97,105.17,19004.0,92.9586,93.1445,92.9586,93.1357,19004.0
2019-01-25 15:00:00,105.19,105.31,105.14,105.3,15805.0,93.1534,93.2597,93.1091,93.2508,15805.0
2019-01-25 15:10:00,105.31,105.39,105.27,105.29,39261.0,93.2597,93.3305,93.2242,93.2419,39261.0
2019-01-25 15:20:00,105.29,105.31,105.16,105.19,25102.0,93.2419,93.2597,93.1268,93.1534,25102.0
2019-01-25 15:30:00,105.19,105.23,105.01,105.23,41909.0,93.1534,93.1888,92.994,93.1888,41909.0
2019-01-25 15:40:00,105.22,105.36,105.17,105.31,81021.0,93.18,93.3039,93.1357,93.2597,81021.0
2019-01-25 15:50:00,105.31,105.45,105.27,105.43,182740.0,93.2597,93.3836,93.2242,93.3659,182740.0
2019-01-28 09:30:00,104.17,104.33,104.16,104.24,22690.0,92.2501,92.3918,92.2412,92.3121,22690.0
2019-01-28 09:40:00,104.31,104.48,104.25,104.26,10494.0,92.3741,92.5246,92.3209,92.3298,10494.0
2019-01-28 09:50:00,104.24,104.45,104.14,104.45,5292.0,92.3121,92.4981,92.2235,92.4981,5292.0
2019-01-28 10:00:00,104.43,104.51,104.33,104.49,8041.0,92.4803,92.5512,92.3918,92.5335,8041.0
2019-01-28 10:10:00,104.48,104.58,104.44,104.53,7851.0,92.5246,92.6132,92.4892,92.5689,7851.0
2019-01-28 10:20:00,104.57,104.63,104.38,104.42,5193.0,92.6043,92.6575,92.4361,92.4715,5193.0
2019-01-28 10:30:00,104.41,104.47,104.31,104.31,12445.0,92.4626,92.5158,92.3741,92.3741,12445.0
2019-01-28 10:40:00,104.38,104.52,104.25,104.25,14885.0,92.4361,92.5601,92.3209,92.3209,14885.0
2019-01-28 10:50:00,104.24,104.31,104.17,104.2,11441.0,92.3121,92.3741,92.2501,92.2767,11441.0
2019-01-28 11:00:00,104.18,104.21,104.05,104.1,16665.0,92.259,92.2855,92.1438,92.1881,16665.0
2019-01-28 11:10:00,104.09,104.31,104.07,104.14,8576.0,92.1793,92.3741,92.1615,92.2235,8576.0
2019-01-28 11:20:00,104.11,104.26,104.04,104.21,9111.0,92.197,92.3298,92.135,92.2855,9111.0
2019-01-28 11:30:00,104.25,104.34,104.11,104.11,9612.0,92.3209,92.4006,92.197,92.197,9612.0
2019-01-28 11:40:00,104.08,104.1,103.81,103.85,6852.0,92.1704,92.1881,91.9313,91.9667,6852.0
2019-01-28 11:50:00,103.89,103.94,103.73,103.73,10595.0,92.0021,92.0464,91.8604,91.8604,10595.0
2019-01-28 12:00:00,103.7,103.96,103.68,103.93,9523.0,91.8339,92.0641,91.8162,92.0376,9523.0
2019-01-28 12:10:00,103.94,104.01,103.89,103.99,9047.0,92.0464,92.1084,92.0021,92.0907,9047.0
2019-01-28 12:20:00,103.98,104.13,103.98,104.09,5707.0,92.0818,92.2147,92.0818,92.1793,5707.0
2019-01-28 12:30:00,104.12,104.25,104.1,104.24,11011.0,92.2058,92.3209,92.1881,92.3121,11011.0
2019-01-28 12:40:00,104.24,104.28,104.22,104.27,9701.0,92.3121,92.3475,92.2944,92.3387,9701.0
2019-01-28 12:50:00,104.28,104.34,104.15,104.18,8013.0,92.3475,92.4006,92.2324,92.259,8013.0
2019-01-28 13:00:00,104.16,104.3,104.11,104.27,22139.0,92.2412,92.3652,92.197,92.3387,22139.0
2019-01-28 13:10:00,104.3,104.33,104.23,104.25,10116.0,92.3652,92.3918,92.3032,92.3209,10116.0
2019-01-28 13:20:00,104.25,104.36,104.25,104.3,7727.0,92.3209,92.4184,92.3209,92.3652,7727.0
2019-01-28 13:30:00,104.32,104.43,104.29,104.4,12353.0,92.3829,92.4803,92.3564,92.4538,12353.0
2019-01-28 13:40:00,104.4,104.5,104.37,104.46,11000.0,92.4538,92.5423,92.4272,92.5069,11000.0
2019-01-28 13:50:00,104.53,104.54,104.39,104.39,10750.0,92.5689,92.5778,92.4449,92.4449,10750.0
2019-01-28 14:00:00,104.44,104.48,104.3,104.37,9817.0,92.4892,92.5246,92.3652,92.4272,9817.0
2019-01-28 14:10:00,104.38,104.43,104.33,104.38,10336.0,92.4361,92.4803,92.3918,92.4361,10336.0
2019-01-28 14:20:00,104.4,104.43,104.27,104.3,16245.0,92.4538,92.4803,92.3387,92.3652,16245.0
2019-01-28 14:30:00,104.31,104.33,104.25,104.33,17114.0,92.3741,92.3918,92.3209,92.3918,17114.0
2019-01-28 14:40:00,104.32,104.34,104.24,104.32,16640.0,92.3829,92.4006,92.3121,92.3829,16640.0
2019-01-28 14:50:00,104.32,104.44,104.32,104.33,13524.0,92.3829,92.4892,92.3829,92.3918,13524.0
2019-01-28 15:00:00,104.37,104.44,104.3,104.3,15233.0,92.4272,92.4892,92.3652,92.3652,15233.0
2019-01-28 15:10:00,104.3,104.56,104.3,104.39,21447.0,92.3652,92.5955,92.3652,92.4449,21447.0
2019-01-28 15:20:00,104.45,104.52,104.38,104.41,14817.0,92.4981,92.5601,92.4361,92.4626,14817.0
2019-01-28 15:30:00,104.41,104.44,104.3,104.3,27269.0,92.4626,92.4892,92.3652,92.3652,27269.0
2019-01-28 15:40:00,104.28,104.28,104.05,104.06,47715.0,92.3475,92.3475,92.1438,92.1527,47715.0
2019-01-28 15:50:00,104.05,104.3,104.02,104.3,118546.0,92.1438,92.3652,92.1173,92.3652,118546.0
2019-01-29 09:30:00,104.35,104.45,103.85,103.87,8982.0,92.4095,92.4981,91.9667,91.9844,8982.0
2019-01-29 09:40:00,103.78,103.88,103.71,103.74,16374.0,91.9047,91.9933,91.8427,91.8693,16374.0
2019-01-29 09:50:00,103.73,103.8,103.68,103.78,27153.0,91.8604,91.9224,91.8162,91.9047,27153.0
2019-01-29 10:00:00,103.85,103.98,103.7,103.76,39659.0,91.9667,92.0818,91.8339,91.887,39659.0
2019-01-29 10:10:00,103.75,103.8,103.65,103.78,15184.0,91.8782,91.9224,91.7896,91.9047,15184.0
2019-01-29 10:20:00,103.75,103.92,103.63,103.92,33171.0,91.8782,92.0287,91.7719,92.0287,33171.0
2019-01-29 10:30:00,104.01,104.06,103.87,103.97,10978.0,92.1084,92.1527,91.9844,92.073,10978.0
2019-01-29 10:40:00,104.0,104.09,103.93,103.96,13302.0,92.0996,92.1793,92.0376,92.0641,13302.0
2019-01-29 10:50:00,103.96,103.96,103.46,103.52,13662.0,92.0641,92.0641,91.6213,91.6745,13662.0
2019-01-29 11:00:00,103.5,103.69,103.41,103.69,7949.0,91.6568,91.825,91.5771,91.825,7949.0
2019-01-29 11:10:00,103.68,103.81,103.66,103.72,14041.0,91.8162,91.9313,91.7985,91.8516,14041.0
2019-01-29 11:20:00,103.74,103.77,103.61,103.65,13489.0,91.8693,91.8959,91.7542,91.7896,13489.0
2019-01-29 11:30:00,103.72,103.82,103.66,103.75,8700.0,91.8516,91.9402,91.7985,91.8782,8700.0
2019-01-29 11:40:00,103.73,103.75,103.67,103.7,6986.0,91.8604,91.8782,91.8073,91.8339,6986.0
2019-01-29 11:50:00,103.71,103.75,103.66,103.66,7203.0,91.8427,91.8782,91.7985,91.7985,7203.0
2019-01-29 12:00:00,103.68,103.89,103.68,103.88,12753.0,91.8162,92.0021,91.8162,91.9933,12753.0
2019-01-29 12:10:00,103.88,104.06,103.86,104.02,10697.0,91.9933,92.1527,91.9756,92.1173,10697.0
2019-01-29 12:20:00,104.02,104.07,103.92,103.94,6903.0,92.1173,92.1615,92.0287,92.0464,6903.0
2019-01-29 12:30:00,103.91,103.91,103.83,103.88,8332.0,92.0199,92.0199,91.949,91.9933,8332.0
2019-01-29 12:40:00,103.9,103.97,103.88,103.95,5171.0,92.011,92.073,91.9933,92.0553,5171.0
2019-01-29 12:50:00,103.95,104.05,103.93,103.93,8375.0,92.0553,92.1438,92.0376,92.0376,8375.0
2019-01-29 13:00:00,103.93,103.97,103.84,103.97,4392.0,92.0376,92.073,91.9579,92.073,4392.0
2019-01-29 13:10:00,103.96,104.03,103.9,104.03,16462.0,92.0641,92.1261,92.011,92.1261,16462.0
2019-01-29 13:20:00,104.02,104.05,103.96,104.04,10831.0,92.1173,92.1438,92.0641,92.135,10831.0
2019-01-29 13:30:00,104.06,104.06,103.95,104.0,7271.0,92.1527,92.1527,92.0553,92.0996,7271.0
2019-01-29 13:40:00,103.97,104.06,103.95,104.0,10415.0,92.073,92.1527,92.0553,92.0996,10415.0
2019-01-29 13:50:00,104.01,104.08,103.98,104.08,11175.0,92.1084,92.1704,92.0818,92.1704,11175.0
2019-01-29 14:00:00,104.06,104.09,104.01,104.09,5297.0,92.1527,92.1793,92.1084,92.1793,5297.0
2019-01-29 14:10:00,104.09,104.1,103.96,103.96,7950.0,92.1793,92.1881,92.0641,92.0641,7950.0
2019-01-29 14:20:00,103.96,103.99,103.9,103.96,6222.0,92.0641,92.0907,92.011,92.0641,6222.0
2019-01-29 14:30:00,103.96,104.03,103.88,103.88,14535.0,92.0641,92.1261,91.9933,91.9933,14535.0
2019-01-29 14:40:00,103.88,103.88,103.64,103.66,9209.0,91.9933,91.9933,91.7807,91.7985,9209.0
2019-01-29 14:50:00,103.68,103.69,103.56,103.59,9573.0,91.8162,91.825,91.7099,91.7365,9573.0
2019-01-29 15:00:00,103.59,103.73,103.57,103.68,11374.0,91.7365,91.8604,91.7188,91.8162,11374.0
2019-01-29 15:10:00,103.67,103.76,103.67,103.74,19875.0,91.8073,91.887,91.8073,91.8693,19875.0
2019-01-29 15:20:00,103.74,103.75,103.61,103.64,37773.0,91.8693,91.8782,91.7542,91.7807,37773.0
2019-01-29 15:30:00,103.65,103.76,103.6,103.6,37875.0,91.7896,91.887,91.7453,91.7453,37875.0
2019-01-29 15:40:00,103.61,103.7,103.58,103.62,36949.0,91.7542,91.8339,91.7276,91.763,36949.0
2019-01-29 15:50:00,103.63,103.64,103.52,103.59,116384.0,91.7719,91.7807,91.6745,91.7365,116384.0
2019-01-30 09:30:00,103.97,104.01,103.75,103.95,24082.0,92.073,92.1084,91.8782,92.0553,24082.0
2019-01-30 09:40:00,103.95,104.04,103.81,103.95,14776.0,92.0553,92.135,91.9313,92.0553,14776.0
2019-01-30 09:50:00,104.0,104.04,103.9,103.91,12620.0,92.0996,92.135,92.011,92.0199,12620.0
2019-01-30 10:00:00,103.89,104.05,103.83,103.97,49448.0,92.0021,92.1438,91.949,92.073,49448.0
2019-01-30 10:10:00,103.98,104.24,103.92,104.24,13711.0,92.0818,92.3121,92.0287,92.3121,13711.0
2019-01-30 10:20:00,104.17,104.41,104.16,104.26,15381.0,92.2501,92.4626,92.2412,92.3298,15381.0
2019-01-30 10:30:00,104.28,104.29,104.1,104.18,25784.0,92.3475,92.3564,92.1881,92.259,25784.0
2019-01-30 10:40:00,104.19,104.25,104.0,104.06,24715.0,92.2678,92.3209,92.0996,92.1527,24715.0
2019-01-30 10:50:00,104.02,104.1,103.92,103.96,8179.0,92.1173,92.1881,92.0287,92.0641,8179.0
2019-01-30 11:00:00,103.97,104.12,103.91,103.97,13422.0,92.073,92.2058,92.0199,92.073,13422.0
2019-01-30 11:10:00,103.99,104.15,103.94,104.1,11309.0,92.0907,92.2324,92.0464,92.1881,11309.0
2019-01-30 11:20:00,104.1,104.14,103.97,104.04,21973.0,92.1881,92.2235,92.073,92.135,21973.0
2019-01-30 11:30:00,104.03,104.05,103.94,104.0,22706.0,92.1261,92.1438,92.0464,92.0996,22706.0
2019-01-30 11:40:00,104.01,104.16,103.97,104.15,74084.0,92.1084,92.2412,92.073,92.2324,74084.0
2019-01-30 11:50:00,104.15,104.29,104.13,104.29,29497.0,92.2324,92.3564,92.2147,92.3564,29497.0
2019-01-30 12:00:00,104.29,104.59,104.26,104.59,13210.0,92.3564,92.622,92.3298,92.622,13210.0
2019-01-30 12:10:00,104.63,104.76,104.6,104.72,12144.0,92.6575,92.7726,92.6309,92.7372,12144.0
2019-01-30 12:20:00,104.78,104.8,104.62,104.65,9403.0,92.7903,92.808,92.6486,92.6752,9403.0
2019-01-30 12:30:00,104.67,104.72,104.53,104.54,14890.0,92.6929,92.7372,92.5689,92.5778,14890.0
2019-01-30 12:40:00,104.54,104.59,104.49,104.58,14487.0,92.5778,92.622,92.5335,92.6132,14487.0
2019-01-30 12:50:00,104.61,104.61,104.51,104.54,31512.0,92.6398,92.6398,92.5512,92.5778,31512.0
2019-01-30 13:00:00,104.55,104.66,104.54,104.65,12907.0,92.5866,92.684,92.5778,92.6752,12907.0
2019-01-30 13:10:00,104.65,104.66,104.5,104.5,8668.0,92.6752,92.684,92.5423,92.5423,8668.0
2019-01-30 13:20:00,104.49,104.57,104.43,104.49,26253.0,92.5335,92.6043,92.4803,92.5335,26253.0
2019-01-30 13:30:00,104.46,104.49,104.32,104.4,22997.0,92.5069,92.5335,92.3829,92.4538,22997.0
2019-01-30 13:40:00,104.42,104.44,104.26,104.32,13116.0,92.4715,92.4892,92.3298,92.3829,13116.0
2019-01-30 13:50:00,104.33,104.36,104.22,104.25,12309.0,92.3918,92.4184,92.2944,92.3209,12309.0
2019-01-30 14:00:00,104.27,104.97,104.2,104.88,64761.0,92.3387,92.9586,92.2767,92.8789,64761.0
2019-01-30 14:10:00,104.96,105.43,104.91,105.31,24269.0,92.9497,93.3659,92.9054,93.2597,24269.0
2019-01-30 14:20:00,105.34,105.6,105.28,105.5,55030.0,93.2862,93.5165,93.2331,93.4279,55030.0
2019-01-30 14:30:00,105.45,105.54,105.27,105.49,38745.0,93.3836,93.4633,93.2242,93.4191,38745.0
2019-01-30 14:40:00,105.49,105.64,105.31,105.62,20240.0,93.4191,93.5519,93.2597,93.5342,20240.0
2019-01-30 14:50:00,105.57,105.82,105.46,105.73,14322.0,93.4899,93.7113,93.3925,93.6316,14322.0
2019-01-30 15:00:00,105.75,105.77,105.52,105.53,27678.0,93.6493,93.667,93.4456,93.4545,27678.0
2019-01-30 15:10:00,105.54,105.6,105.44,105.55,15515.0,93.4633,93.5165,93.3748,93.4722,15515.0
2019-01-30 15:20:00,105.56,105.65,105.45,105.45,36471.0,93.481,93.5607,93.3836,93.3836,36471.0
2019-01-30 15:30:00,105.38,105.53,105.28,105.39,34539.0,93.3216,93.4545,93.2331,93.3305,34539.0
2019-01-30 15:40:00,105.38,105.58,105.32,105.53,60682.0,93.3216,93.4988,93.2685,93.4545,60682.0
2019-01-30 15:50:00,105.52,105.55,105.37,105.54,66718.0,93.4456,93.4722,93.3128,93.4633,66718.0
2019-01-31 09:30:00,105.26,105.75,105.25,105.46,25763.0,93.2154,93.6493,93.2065,93.3925,25763.0
2019-01-31 09:40:00,105.55,105.66,105.42,105.42,26227.0,93.4722,93.5696,93.3571,93.3571,26227.0
2019-01-31 09:50:00,105.39,105.56,105.29,105.33,23332.0,93.3305,93.481,93.2419,93.2774,23332.0
2019-01-31 10:00:00,105.42,105.53,105.28,105.33,17720.0,93.3571,93.4545,93.2331,93.2774,17720.0
2019-01-31 10:10:00,105.31,105.35,105.12,105.2,36219.0,93.2597,93.2951,93.0914,93.1622,36219.0
2019-01-31 10:20:00,105.2,105.59,105.18,105.57,5105.0,93.1622,93.5076,93.1445,93.4899,5105.0
2019-01-31 10:30:00,105.6,105.8,105.6,105.8,13278.0,93.5165,93.6936,93.5165,93.6936,13278.0
2019-01-31 10:40:00,105.8,105.9,105.25,105.28,21725.0,93.6936,93.7821,93.2065,93.2331,21725.0
2019-01-31 10:50:00,105.32,105.44,105.21,105.29,8680.0,93.2685,93.3748,93.1711,93.2419,8680.0
2019-01-31 11:00:00,105.26,105.42,105.22,105.39,8894.0,93.2154,93.3571,93.18,93.3305,8894.0
2019-01-31 11:10:00,105.32,105.39,105.14,105.15,14601.0,93.2685,93.3305,93.1091,93.118,14601.0
2019-01-31 11:20:00,105.21,105.35,105.14,105.31,32615.0,93.1711,93.2951,93.1091,93.2597,32615.0
2019-01-31 11:30:00,105.31,105.59,105.29,105.58,10681.0,93.2597,93.5076,93.2419,93.4988,10681.0
2019-01-31 11:40:00,105.56,105.67,105.48,105.52,23197.0,93.481,93.5785,93.4102,93.4456,23197.0
2019-01-31 11:50:00,105.54,105.66,105.45,105.57,29324.0,93.4633,93.5696,93.3836,93.4899,29324.0
2019-01-31 12:00:00,105.58,105.6,105.42,105.52,15532.0,93.4988,93.5165,93.3571,93.4456,15532.0
2019-01-31 12:10:00,105.5,105.51,105.34,105.37,35784.0,93.4279,93.4368,93.2862,93.3128,35784.0
2019-01-31 12:20:00,105.37,105.41,105.07,105.09,14519.0,93.3128,93.3482,93.0471,93.0648,14519.0
2019-01-31 12:30:00,105.13,105.18,105.1,105.12,14530.0,93.1003,93.1445,93.0737,93.0914,14530.0
2019-01-31 12:40:00,105.12,105.16,104.96,104.99,14049.0,93.0914,93.1268,92.9497,92.9763,14049.0
2019-01-31 12:50:00,105.01,105.02,104.93,104.96,8874.0,92.994,93.0028,92.9231,92.9497,8874.0
2019-01-31 13:00:00,104.93,105.03,104.88,104.98,20202.0,92.9231,93.0117,92.8789,92.9674,20202.0
2019-01-31 13:10:00,104.97,105.0,104.92,104.92,6651.0,92.9586,92.9851,92.9143,92.9143,6651.0
2019-01-31 13:20:00,104.95,105.04,104.91,104.98,10175.0,92.9408,93.0205,92.9054,92.9674,10175.0
2019-01-31 13:30:00,105.03,105.05,104.96,105.01,5284.0,93.0117,93.0294,92.9497,92.994,5284.0
2019-01-31 13:40:00,105.04,105.06,104.9,104.98,11077.0,93.0205,93.0383,92.8966,92.9674,11077.0
2019-01-31 13:50:00,104.98,105.01,104.94,104.96,7177.0,92.9674,92.994,92.932,92.9497,7177.0
2019-01-31 14:00:00,104.93,105.07,104.93,104.96,21578.0,92.9231,93.0471,92.9231,92.9497,21578.0
2019-01-31 14:10:00,104.95,104.96,104.77,104.79,5662.0,92.9408,92.9497,92.7814,92.7992,5662.0
2019-01-31 14:20:00,104.83,104.93,104.81,104.82,5723.0,92.8346,92.9231,92.8169,92.8257,5723.0
2019-01-31 14:30:00,104.83,104.87,104.75,104.79,12570.0,92.8346,92.87,92.7637,92.7992,12570.0
2019-01-31 14:40:00,104.8,104.8,104.65,104.7,14228.0,92.808,92.808,92.6752,92.7195,14228.0
2019-01-31 14:50:00,104.7,104.76,104.68,104.71,27014.0,92.7195,92.7726,92.7017,92.7283,27014.0
2019-01-31 15:00:00,104.71,104.71,104.54,104.55,15185.0,92.7283,92.7283,92.5778,92.5866,15185.0
2019-01-31 15:10:00,104.55,104.55,104.3,104.43,26227.0,92.5866,92.5866,92.3652,92.4803,26227.0
2019-01-31 15:20:00,104.42,104.48,104.39,104.42,81656.0,92.4715,92.5246,92.4449,92.4715,81656.0
2019-01-31 15:30:00,104.42,104.62,104.38,104.5,96038.0,92.4715,92.6486,92.4361,92.5423,96038.0
2019-01-31 15:40:00,104.49,104.6,104.46,104.51,68581.0,92.5335,92.6309,92.5069,92.5512,68581.0
2019-01-31 15:50:00,104.5,104.69,104.49,104.55,219947.0,92.5423,92.7106,92.5335,92.5866,219947.0
2019-02-01 09:30:00,104.54,105.51,104.54,105.4,63117.0,92.5778,93.4368,92.5778,93.3394,63117.0
2019-02-01 09:40:00,105.36,106.29,105.36,106.18,45294.0,93.3039,94.1275,93.3039,94.0301,45294.0
2019-02-01 09:50:00,106.19,106.24,105.94,105.94,39236.0,94.039,94.0832,93.8176,93.8176,39236.0
2019-02-01 10:00:00,105.98,106.49,105.84,106.43,63657.0,93.853,94.3046,93.729,94.2515,63657.0
2019-02-01 10:10:00,106.42,106.57,106.28,106.53,41604.0,94.2426,94.3755,94.1187,94.3401,41604.0
2019-02-01 10:20:00,106.49,106.7,106.45,106.54,37647.0,94.3046,94.4906,94.2692,94.3489,37647.0
2019-02-01 10:30:00,106.49,106.54,106.32,106.51,32278.0,94.3046,94.3489,94.1541,94.3223,32278.0
2019-02-01 10:40:00,106.56,106.83,106.45,106.79,155383.0,94.3666,94.6057,94.2692,94.5703,155383.0
2019-02-01 10:50:00,106.8,106.88,106.64,106.82,26543.0,94.5792,94.65,94.4375,94.5969,26543.0
2019-02-01 11:00:00,106.82,106.89,106.67,106.89,22882.0,94.5969,94.6589,94.464,94.6589,22882.0
2019-02-01 11:10:00,106.91,106.98,106.81,106.87,15702.0,94.6766,94.7386,94.588,94.6411,15702.0
2019-02-01 11:20:00,106.85,107.22,106.84,107.07,23061.0,94.6234,94.9511,94.6146,94.8183,23061.0
2019-02-01 11:30:00,107.07,107.08,106.89,106.98,17103.0,94.8183,94.8271,94.6589,94.7386,17103.0
2019-02-01 11:40:00,107.0,107.08,106.76,106.9,30801.0,94.7563,94.8271,94.5437,94.6677,30801.0
2019-02-01 11:50:00,106.91,106.94,106.76,106.84,16216.0,94.6766,94.7031,94.5437,94.6146,16216.0
2019-02-01 12:00:00,106.8,106.82,106.71,106.79,15119.0,94.5792,94.5969,94.4995,94.5703,15119.0
2019-02-01 12:10:00,106.76,106.87,106.74,106.76,12432.0,94.5437,94.6411,94.526,94.5437,12432.0
2019-02-01 12:20:00,106.76,106.76,106.37,106.51,21152.0,94.5437,94.5437,94.1984,94.3223,21152.0
2019-02-01 12:30:00,106.53,106.58,106.43,106.43,16613.0,94.3401,94.3843,94.2515,94.2515,16613.0
2019-02-01 12:40:00,106.4,106.64,106.39,106.63,12597.0,94.2249,94.4375,94.2161,94.4286,12597.0
2019-02-01 12:50:00,106.65,106.69,106.56,106.62,28437.0,94.4463,94.4817,94.3666,94.4198,28437.0
2019-02-01 13:00:00,106.62,106.66,106.53,106.65,13020.0,94.4198,94.4552,94.3401,94.4463,13020.0
2019-02-01 13:10:00,106.66,106.78,106.66,106.78,17170.0,94.4552,94.5614,94.4552,94.5614,17170.0
2019-02-01 13:20:00,106.79,106.79,106.63,106.78,12157.0,94.5703,94.5703,94.4286,94.5614,12157.0
2019-02-01 13:30:00,106.77,106.85,106.75,106.81,11836.0,94.5526,94.6234,94.5349,94.588,11836.0
2019-02-01 13:40:00,106.8,106.8,106.55,106.66,11569.0,94.5792,94.5792,94.3578,94.4552,11569.0
2019-02-01 13:50:00,106.66,106.68,106.46,106.47,21662.0,94.4552,94.4729,94.2781,94.2869,21662.0
2019-02-01 14:00:00,106.48,106.5,106.41,106.47,25582.0,94.2958,94.3135,94.2338,94.2869,25582.0
2019-02-01 14:10:00,106.45,106.53,106.42,106.42,19097.0,94.2692,94.3401,94.2426,94.2426,19097.0
2019-02-01 14:20:00,106.43,106.52,106.37,106.52,13900.0,94.2515,94.3312,94.1984,94.3312,13900.0
2019-02-01 14:30:00,106.5,106.62,106.49,106.59,14444.0,94.3135,94.4198,94.3046,94.3932,14444.0
2019-02-01 14:40:00,106.59,106.64,106.54,106.59,19180.0,94.3932,94.4375,94.3489,94.3932,19180.0
2019-02-01 14:50:00,106.58,106.71,106.54,106.7,41489.0,94.3843,94.4995,94.3489,94.4906,41489.0
2019-02-01 15:00:00,106.69,106.92,106.65,106.91,50882.0,94.4817,94.6854,94.4463,94.6766,50882.0
2019-02-01 15:10:00,106.9,107.25,106.87,107.16,59964.0,94.6677,94.9777,94.6411,94.898,59964.0
2019-02-01 15:20:00,107.16,107.18,106.88,107.04,47126.0,94.898,94.9157,94.65,94.7917,47126.0
2019-02-01 15:30:00,107.04,107.07,106.94,107.01,88949.0,94.7917,94.8183,94.7031,94.7651,88949.0
2019-02-01 15:40:00,107.02,107.14,106.99,107.03,49047.0,94.774,94.8803,94.7474,94.7828,49047.0
2019-02-01 15:50:00,107.04,107.22,107.03,107.18,148035.0,94.7917,94.9511,94.7828,94.9157,148035.0
2019-02-04 09:30:00,107.4,107.6,106.91,107.57,22092.0,95.1105,95.2876,94.6766,95.261,22092.0
2019-02-04 09:40:00,107.54,107.72,107.27,107.72,16589.0,95.2345,95.3939,94.9954,95.3939,16589.0
2019-02-04 09:50:00,107.68,107.95,107.68,107.93,25155.0,95.3585,95.5976,95.3585,95.5799,25155.0
2019-02-04 10:00:00,107.9,107.9,107.59,107.7,87925.0,95.5533,95.5533,95.2788,95.3762,87925.0
2019-02-04 10:10:00,107.73,107.93,107.63,107.64,11088.0,95.4027,95.5799,95.3142,95.323,11088.0
2019-02-04 10:20:00,107.63,107.88,107.63,107.88,23770.0,95.3142,95.5356,95.3142,95.5356,23770.0
2019-02-04 10:30:00,107.9,108.11,107.9,108.07,21335.0,95.5533,95.7393,95.5533,95.7038,21335.0
2019-02-04 10:40:00,108.07,108.22,108.03,108.1,15101.0,95.7038,95.8367,95.6684,95.7304,15101.0
2019-02-04 10:50:00,108.09,108.2,107.97,108.2,14823.0,95.7215,95.819,95.6153,95.819,14823.0
2019-02-04 11:00:00,108.21,108.3,108.15,108.22,11400.0,95.8278,95.9075,95.7747,95.8367,11400.0
2019-02-04 11:10:00,108.22,108.23,108.06,108.06,8086.0,95.8367,95.8455,95.695,95.695,8086.0
2019-02-04 11:20:00,108.05,108.14,108.03,108.14,8714.0,95.6861,95.7658,95.6684,95.7658,8714.0
2019-02-04 11:30:00,108.13,108.19,108.05,108.11,15328.0,95.757,95.8101,95.6861,95.7393,15328.0
2019-02-04 11:40:00,108.09,108.18,108.03,108.18,11962.0,95.7215,95.8012,95.6684,95.8012,11962.0
2019-02-04 11:50:00,108.18,108.28,108.15,108.24,9830.0,95.8012,95.8898,95.7747,95.8544,9830.0
2019-02-04 12:00:00,108.27,108.37,108.21,108.37,10174.0,95.8809,95.9695,95.8278,95.9695,10174.0
2019-02-04 12:10:00,108.37,108.56,108.36,108.54,10558.0,95.9695,96.1378,95.9606,96.1201,10558.0
2019-02-04 12:20:00,108.59,108.68,108.57,108.58,11535.0,96.1643,96.244,96.1466,96.1555,11535.0
2019-02-04 12:30:00,108.57,108.59,108.36,108.36,12301.0,96.1466,96.1643,95.9606,95.9606,12301.0
2019-02-04 12:40:00,108.38,108.46,108.34,108.37,7667.0,95.9784,96.0492,95.9429,95.9695,7667.0
2019-02-04 12:50:00,108.37,108.44,108.31,108.31,5672.0,95.9695,96.0315,95.9164,95.9164,5672.0
2019-02-04 13:00:00,108.33,108.39,108.22,108.22,9826.0,95.9341,95.9872,95.8367,95.8367,9826.0
2019-02-04 13:10:00,108.22,108.33,108.2,108.33,7605.0,95.8367,95.9341,95.819,95.9341,7605.0
2019-02-04 13:20:00,108.35,108.38,108.06,108.06,9518.0,95.9518,95.9784,95.695,95.695,9518.0
2019-02-04 13:30:00,108.06,108.25,108.0,108.24,13262.0,95.695,95.8632,95.6418,95.8544,13262.0
2019-02-04 13:40:00,108.24,108.42,108.24,108.39,4960.0,95.8544,96.0138,95.8544,95.9872,4960.0
2019-02-04 13:50:00,108.38,108.42,108.32,108.38,8215.0,95.9784,96.0138,95.9252,95.9784,8215.0
2019-02-04 14:00:00,108.4,108.54,108.36,108.54,10988.0,95.9961,96.1201,95.9606,96.1201,10988.0
2019-02-04 14:10:00,108.56,108.66,108.55,108.64,26067.0,96.1378,96.2263,96.1289,96.2086,26067.0
2019-02-04 14:20:00,108.65,108.77,108.57,108.77,15230.0,96.2175,96.3237,96.1466,96.3237,15230.0
2019-02-04 14:30:00,108.77,108.77,108.64,108.64,8533.0,96.3237,96.3237,96.2086,96.2086,8533.0
2019-02-04 14:40:00,108.66,108.72,108.62,108.64,26874.0,96.2263,96.2795,96.1909,96.2086,26874.0
2019-02-04 14:50:00,108.63,108.67,108.62,108.67,12197.0,96.1998,96.2352,96.1909,96.2352,12197.0
2019-02-04 15:00:00,108.67,108.71,108.57,108.71,13571.0,96.2352,96.2706,96.1466,96.2706,13571.0
2019-02-04 15:10:00,108.72,108.79,108.72,108.72,9931.0,96.2795,96.3414,96.2795,96.2795,9931.0
2019-02-04 15:20:00,108.7,108.78,108.66,108.67,13935.0,96.2617,96.3326,96.2263,96.2352,13935.0
2019-02-04 15:30:00,108.67,108.69,108.63,108.64,28372.0,96.2352,96.2529,96.1998,96.2086,28372.0
2019-02-04 15:40:00,108.65,108.77,108.65,108.69,47987.0,96.2175,96.3237,96.2175,96.2529,47987.0
2019-02-04 15:50:00,108.68,108.97,108.62,108.97,110888.0,96.244,96.5008,96.1909,96.5008,110888.0
2019-02-05 09:30:00,109.0,109.49,109.0,109.16,29650.0,96.5274,96.9613,96.5274,96.6691,29650.0
2019-02-05 09:40:00,109.2,109.21,109.04,109.2,15347.0,96.7045,96.7134,96.5628,96.7045,15347.0
2019-02-05 09:50:00,109.12,109.16,108.92,108.92,13026.0,96.6337,96.6691,96.4566,96.4566,13026.0
2019-02-05 10:00:00,108.92,109.1,108.89,108.89,17019.0,96.4566,96.616,96.43,96.43,17019.0
2019-02-05 10:10:00,108.87,109.09,108.87,109.05,14602.0,96.4123,96.6071,96.4123,96.5717,14602.0
2019-02-05 10:20:00,109.05,109.12,109.03,109.12,10006.0,96.5717,96.6337,96.554,96.6337,10006.0
2019-02-05 10:30:00,109.13,109.21,109.11,109.14,7151.0,96.6425,96.7134,96.6248,96.6514,7151.0
2019-02-05 10:40:00,109.15,109.41,109.15,109.33,11500.0,96.6603,96.8905,96.6603,96.8197,11500.0
2019-02-05 10:50:00,109.32,109.37,109.17,109.35,30765.0,96.8108,96.8551,96.678,96.8374,30765.0
2019-02-05 11:00:00,109.36,109.46,109.34,109.38,11588.0,96.8462,96.9348,96.8285,96.8639,11588.0
2019-02-05 11:10:00,109.36,109.37,109.25,109.28,5716.0,96.8462,96.8551,96.7488,96.7754,5716.0
2019-02-05 11:20:00,109.25,109.37,109.24,109.37,8961.0,96.7488,96.8551,96.74,96.8551,8961.0
2019-02-05 11:30:00,109.39,109.63,109.36,109.63,21969.0,96.8728,97.0853,96.8462,97.0853,21969.0
2019-02-05 11:40:00,109.64,109.69,109.48,109.52,9080.0,97.0942,97.1385,96.9525,96.9879,9080.0
2019-02-05 11:50:00,109.54,109.62,109.46,109.57,10716.0,97.0056,97.0765,96.9348,97.0322,10716.0
2019-02-05 12:00:00,109.52,109.55,109.45,109.5,15379.0,96.9879,97.0145,96.9259,96.9702,15379.0
2019-02-05 12:10:00,109.5,109.54,109.41,109.48,13052.0,96.9702,97.0056,96.8905,96.9525,13052.0
2019-02-05 12:20:00,109.45,109.46,109.32,109.39,5385.0,96.9259,96.9348,96.8108,96.8728,5385.0
2019-02-05 12:30:00,109.38,109.39,109.33,109.38,10764.0,96.8639,96.8728,96.8197,96.8639,10764.0
2019-02-05 12:40:00,109.36,109.38,109.31,109.31,9307.0,96.8462,96.8639,96.8019,96.8019,9307.0
2019-02-05 12:50:00,109.33,109.37,109.19,109.22,10901.0,96.8197,96.8551,96.6957,96.7222,10901.0
2019-02-05 13:00:00,109.23,109.33,109.22,109.24,9243.0,96.7311,96.8197,96.7222,96.74,9243.0
2019-02-05 13:10:00,109.25,109.3,109.21,109.22,6556.0,96.7488,96.7931,96.7134,96.7222,6556.0
2019-02-05 13:20:00,109.23,109.3,109.2,109.29,20550.0,96.7311,96.7931,96.7045,96.7842,20550.0
2019-02-05 13:30:00,109.3,109.31,109.22,109.24,8125.0,96.7931,96.8019,96.7222,96.74,8125.0
2019-02-05 13:40:00,109.25,109.3,109.24,109.3,4387.0,96.7488,96.7931,96.74,96.7931,4387.0
2019-02-05 13:50:00,109.28,109.33,109.28,109.29,8803.0,96.7754,96.8197,96.7754,96.7842,8803.0
2019-02-05 14:00:00,109.31,109.55,109.31,109.53,12669.0,96.8019,97.0145,96.8019,96.9968,12669.0
2019-02-05 14:10:00,109.51,109.54,109.47,109.53,16296.0,96.9791,97.0056,96.9436,96.9968,16296.0
2019-02-05 14:20:00,109.55,109.63,109.52,109.52,16089.0,97.0145,97.0853,96.9879,96.9879,16089.0
2019-02-05 14:30:00,109.55,109.56,109.48,109.5,11294.0,97.0145,97.0233,96.9525,96.9702,11294.0
2019-02-05 14:40:00,109.48,109.58,109.43,109.57,37512.0,96.9525,97.041,96.9082,97.0322,37512.0
2019-02-05 14:50:00,109.57,109.64,109.54,109.6,23149.0,97.0322,97.0942,97.0056,97.0588,23149.0
2019-02-05 15:00:00,109.61,109.67,109.59,109.63,19695.0,97.0676,97.1207,97.0499,97.0853,19695.0
2019-02-05 15:10:00,109.61,109.72,109.57,109.72,23718.0,97.0676,97.165,97.0322,97.165,23718.0
2019-02-05 15:20:00,109.71,109.8,109.66,109.66,24636.0,97.1562,97.2359,97.1119,97.1119,24636.0
2019-02-05 15:30:00,109.66,109.69,109.6,109.62,40550.0,97.1119,97.1385,97.0588,97.0765,40550.0
2019-02-05 15:40:00,109.63,109.76,109.59,109.75,45716.0,97.0853,97.2005,97.0499,97.1916,45716.0
2019-02-05 15:50:00,109.76,109.94,109.75,109.9,168690.0,97.2005,97.3599,97.1916,97.3244,168690.0
2019-02-06 09:30:00,109.73,109.8,109.27,109.33,16354.0,97.1739,97.2359,96.7665,96.8197,16354.0
2019-02-06 09:40:00,109.29,109.76,109.28,109.59,7956.0,96.7842,97.2005,96.7754,97.0499,7956.0
2019-02-06 09:50:00,109.69,109.79,109.51,109.51,9750.0,97.1385,97.227,96.9791,96.9791,9750.0
2019-02-06 10:00:00,109.51,109.54,109.33,109.42,11690.0,96.9791,97.0056,96.8197,96.8994,11690.0
2019-02-06 10:10:00,109.4,109.4,109.05,109.14,6528.0,96.8816,96.8816,96.5717,96.6514,6528.0
2019-02-06 10:20:00,109.18,109.25,109.07,109.2,12086.0,96.6868,96.7488,96.5894,96.7045,12086.0
2019-02-06 10:30:00,109.2,109.33,109.2,109.31,10444.0,96.7045,96.8197,96.7045,96.8019,10444.0
2019-02-06 10:40:00,109.36,109.54,109.35,109.53,9934.0,96.8462,97.0056,96.8374,96.9968,9934.0
2019-02-06 10:50:00,109.55,109.59,109.47,109.51,14543.0,97.0145,97.0499,96.9436,96.9791,14543.0
2019-02-06 11:00:00,109.49,109.53,109.44,109.46,9194.0,96.9613,96.9968,96.9171,96.9348,9194.0
2019-02-06 11:10:00,109.46,109.47,109.34,109.37,11380.0,96.9348,96.9436,96.8285,96.8551,11380.0
2019-02-06 11:20:00,109.38,109.47,109.27,109.41,19521.0,96.8639,96.9436,96.7665,96.8905,19521.0
2019-02-06 11:30:00,109.43,109.5,109.38,109.44,17020.0,96.9082,96.9702,96.8639,96.9171,17020.0
2019-02-06 11:40:00,109.44,109.44,109.28,109.3,21963.0,96.9171,96.9171,96.7754,96.7931,21963.0
2019-02-06 11:50:00,109.27,109.34,109.21,109.24,16996.0,96.7665,96.8285,96.7134,96.74,16996.0
2019-02-06 12:00:00,109.24,109.26,109.17,109.17,10438.0,96.74,96.7577,96.678,96.678,10438.0
2019-02-06 12:10:00,109.17,109.28,109.17,109.28,9393.0,96.678,96.7754,96.678,96.7754,9393.0
2019-02-06 12:20:00,109.29,109.51,109.28,109.46,17550.0,96.7842,96.9791,96.7754,96.9348,17550.0
2019-02-06 12:30:00,109.43,109.49,109.32,109.38,14612.0,96.9082,96.9613,96.8108,96.8639,14612.0
2019-02-06 12:40:00,109.4,109.47,109.33,109.37,15467.0,96.8816,96.9436,96.8197,96.8551,15467.0
2019-02-06 12:50:00,109.4,109.53,109.39,109.47,12980.0,96.8816,96.9968,96.8728,96.9436,12980.0
2019-02-06 13:00:00,109.46,109.62,109.46,109.56,17086.0,96.9348,97.0765,96.9348,97.0233,17086.0
2019-02-06 13:10:00,109.57,109.65,109.54,109.61,15843.0,97.0322,97.103,97.0056,97.0676,15843.0
2019-02-06 13:20:00,109.6,109.63,109.54,109.58,7593.0,97.0588,97.0853,97.0056,97.041,7593.0
2019-02-06 13:30:00,109.56,109.57,109.47,109.54,9336.0,97.0233,97.0322,96.9436,97.0056,9336.0
2019-02-06 13:40:00,109.56,109.6,109.53,109.54,15355.0,97.0233,97.0588,96.9968,97.0056,15355.0
2019-02-06 13:50:00,109.53,109.54,109.45,109.47,7157.0,96.9968,97.0056,96.9259,96.9436,7157.0
2019-02-06 14:00:00,109.48,109.49,109.33,109.33,17192.0,96.9525,96.9613,96.8197,96.8197,17192.0
2019-02-06 14:10:00,109.31,109.35,109.27,109.3,13743.0,96.8019,96.8374,96.7665,96.7931,13743.0
2019-02-06 14:20:00,109.29,109.45,109.28,109.45,9121.0,96.7842,96.9259,96.7754,96.9259,9121.0
2019-02-06 14:30:00,109.4,109.43,109.32,109.35,14208.0,96.8816,96.9082,96.8108,96.8374,14208.0
2019-02-06 14:40:00,109.36,109.48,109.34,109.42,11536.0,96.8462,96.9525,96.8285,96.8994,11536.0
2019-02-06 14:50:00,109.42,109.49,109.37,109.48,15157.0,96.8994,96.9613,96.8551,96.9525,15157.0
2019-02-06 15:00:00,109.48,109.51,109.45,109.5,11919.0,96.9525,96.9791,96.9259,96.9702,11919.0
2019-02-06 15:10:00,109.51,109.56,109.48,109.54,22694.0,96.9791,97.0233,96.9525,97.0056,22694.0
2019-02-06 15:20:00,109.55,109.62,109.51,109.6,23882.0,97.0145,97.0765,96.9791,97.0588,23882.0
2019-02-06 15:30:00,109.59,109.61,109.48,109.58,25247.0,97.0499,97.0676,96.9525,97.041,25247.0
2019-02-06 15:40:00,109.57,109.62,109.55,109.57,33408.0,97.0322,97.0765,97.0145,97.0322,33408.0
2019-02-06 15:50:00,109.57,109.76,109.56,109.69,94584.0,97.0322,97.2005,97.0233,97.1385,94584.0
2019-02-07 09:30:00,108.8,109.0,108.42,108.47,20106.0,96.3503,96.5274,96.0138,96.0581,20106.0
2019-02-07 09:40:00,108.43,108.57,107.93,108.18,38986.0,96.0226,96.1466,95.5799,95.8012,38986.0
2019-02-07 09:50:00,108.18,108.27,108.01,108.08,68968.0,95.8012,95.8809,95.6507,95.7127,68968.0
2019-02-07 10:00:00,108.17,108.35,108.0,108.23,26040.0,95.7924,95.9518,95.6418,95.8455,26040.0
2019-02-07 10:10:00,108.29,108.47,108.09,108.09,39808.0,95.8987,96.0581,95.7215,95.7215,39808.0
2019-02-07 10:20:00,108.15,108.32,107.99,108.21,72059.0,95.7747,95.9252,95.633,95.8278,72059.0
2019-02-07 10:30:00,108.28,108.31,108.04,108.17,31967.0,95.8898,95.9164,95.6773,95.7924,31967.0
2019-02-07 10:40:00,108.16,108.24,107.78,107.78,26348.0,95.7835,95.8544,95.447,95.447,26348.0
2019-02-07 10:50:00,107.75,107.8,107.51,107.68,20028.0,95.4205,95.4647,95.2079,95.3585,20028.0
2019-02-07 11:00:00,107.75,107.96,107.73,107.81,16979.0,95.4205,95.6064,95.4027,95.4736,16979.0
2019-02-07 11:10:00,107.78,107.97,107.78,107.92,22586.0,95.447,95.6153,95.447,95.571,22586.0
2019-02-07 11:20:00,107.91,107.94,107.78,107.8,24392.0,95.5621,95.5887,95.447,95.4647,24392.0
2019-02-07 11:30:00,107.82,107.84,107.55,107.84,13072.0,95.4824,95.5002,95.2433,95.5002,13072.0
2019-02-07 11:40:00,107.84,107.89,107.71,107.71,17957.0,95.5002,95.5444,95.385,95.385,17957.0
2019-02-07 11:50:00,107.71,107.89,107.71,107.75,17775.0,95.385,95.5444,95.385,95.4205,17775.0
2019-02-07 12:00:00,107.78,107.96,107.67,107.93,22359.0,95.447,95.6064,95.3496,95.5799,22359.0
2019-02-07 12:10:00,107.97,108.27,107.86,108.27,60493.0,95.6153,95.8809,95.5179,95.8809,60493.0
2019-02-07 12:20:00,108.25,108.39,108.19,108.23,14620.0,95.8632,95.9872,95.8101,95.8455,14620.0
2019-02-07 12:30:00,108.24,108.27,108.06,108.1,36583.0,95.8544,95.8809,95.695,95.7304,36583.0
2019-02-07 12:40:00,108.11,108.12,107.84,107.87,23545.0,95.7393,95.7481,95.5002,95.5267,23545.0
2019-02-07 12:50:00,107.9,107.91,107.77,107.87,4786.0,95.5533,95.5621,95.4382,95.5267,4786.0
2019-02-07 13:00:00,107.92,108.15,107.89,108.11,16472.0,95.571,95.7747,95.5444,95.7393,16472.0
2019-02-07 13:10:00,108.14,108.28,108.11,108.23,23791.0,95.7658,95.8898,95.7393,95.8455,23791.0
2019-02-07 13:20:00,108.24,108.38,108.22,108.38,40903.0,95.8544,95.9784,95.8367,95.9784,40903.0
2019-02-07 13:30:00,108.4,108.51,108.36,108.48,10569.0,95.9961,96.0935,95.9606,96.0669,10569.0
2019-02-07 13:40:00,108.48,108.5,108.37,108.42,12524.0,96.0669,96.0846,95.9695,96.0138,12524.0
2019-02-07 13:50:00,108.42,108.51,108.38,108.48,12674.0,96.0138,96.0935,95.9784,96.0669,12674.0
2019-02-07 14:00:00,108.44,108.45,108.26,108.3,15460.0,96.0315,96.0404,95.8721,95.9075,15460.0
2019-02-07 14:10:00,108.3,108.31,108.18,108.22,22049.0,95.9075,95.9164,95.8012,95.8367,22049.0
2019-02-07 14:20:00,108.25,108.34,108.21,108.34,12231.0,95.8632,95.9429,95.8278,95.9429,12231.0
2019-02-07 14:30:00,108.36,108.47,108.36,108.47,12005.0,95.9606,96.0581,95.9606,96.0581,12005.0
2019-02-07 14:40:00,108.47,108.49,108.34,108.39,14964.0,96.0581,96.0758,95.9429,95.9872,14964.0
2019-02-07 14:50:00,108.39,108.44,108.34,108.38,12258.0,95.9872,96.0315,95.9429,95.9784,12258.0
2019-02-07 15:00:00,108.4,108.4,108.18,108.3,16009.0,95.9961,95.9961,95.8012,95.9075,16009.0
2019-02-07 15:10:00,108.29,108.35,108.17,108.24,22321.0,95.8987,95.9518,95.7924,95.8544,22321.0
2019-02-07 15:20:00,108.26,108.34,108.19,108.32,18824.0,95.8721,95.9429,95.8101,95.9252,18824.0
2019-02-07 15:30:00,108.31,108.38,108.2,108.33,26031.0,95.9164,95.9784,95.819,95.9341,26031.0
2019-02-07 15:40:00,108.34,108.65,108.34,108.55,65949.0,95.9429,96.2175,95.9429,96.1289,65949.0
2019-02-07 15:50:00,108.55,108.68,108.26,108.65,257665.0,96.1289,96.244,95.8721,96.2175,257665.0
2019-02-08 09:30:00,107.91,108.7,107.89,108.56,11913.0,95.5621,96.2617,95.5444,96.1378,11913.0
2019-02-08 09:40:00,108.61,108.68,108.36,108.47,9738.0,96.182,96.244,95.9606,96.0581,9738.0
2019-02-08 09:50:00,108.47,108.54,108.03,108.27,28341.0,96.0581,96.1201,95.6684,95.8809,28341.0
2019-02-08 10:00:00,108.2,108.36,108.12,108.23,17442.0,95.819,95.9606,95.7481,95.8455,17442.0
2019-02-08 10:10:00,108.23,108.27,107.98,108.02,7992.0,95.8455,95.8809,95.6241,95.6596,7992.0
2019-02-08 10:20:00,107.97,108.1,107.86,108.01,7704.0,95.6153,95.7304,95.5179,95.6507,7704.0
2019-02-08 10:30:00,108.01,108.27,108.0,108.23,13900.0,95.6507,95.8809,95.6418,95.8455,13900.0
2019-02-08 10:40:00,108.29,108.39,108.18,108.25,10895.0,95.8987,95.9872,95.8012,95.8632,10895.0
2019-02-08 10:50:00,108.25,108.39,108.2,108.33,18114.0,95.8632,95.9872,95.819,95.9341,18114.0
2019-02-08 11:00:00,108.37,108.43,108.22,108.39,117431.0,95.9695,96.0226,95.8367,95.9872,117431.0
2019-02-08 11:10:00,108.47,108.51,108.38,108.41,15526.0,96.0581,96.0935,95.9784,96.0049,15526.0
2019-02-08 11:20:00,108.42,108.66,108.36,108.52,17606.0,96.0138,96.2263,95.9606,96.1023,17606.0
2019-02-08 11:30:00,108.5,108.58,108.3,108.37,7400.0,96.0846,96.1555,95.9075,95.9695,7400.0
2019-02-08 11:40:00,108.42,108.55,108.35,108.42,21119.0,96.0138,96.1289,95.9518,96.0138,21119.0
2019-02-08 11:50:00,108.42,108.54,108.34,108.51,15748.0,96.0138,96.1201,95.9429,96.0935,15748.0
2019-02-08 12:00:00,108.51,108.61,108.4,108.4,15502.0,96.0935,96.182,95.9961,95.9961,15502.0
2019-02-08 12:10:00,108.39,108.41,108.26,108.38,10985.0,95.9872,96.0049,95.8721,95.9784,10985.0
2019-02-08 12:20:00,108.36,108.46,108.36,108.42,23885.0,95.9606,96.0492,95.9606,96.0138,23885.0
2019-02-08 12:30:00,108.42,108.5,108.38,108.49,15937.0,96.0138,96.0846,95.9784,96.0758,15937.0
2019-02-08 12:40:00,108.49,108.53,108.45,108.46,12465.0,96.0758,96.1112,96.0404,96.0492,12465.0
2019-02-08 12:50:00,108.46,108.5,108.39,108.42,5300.0,96.0492,96.0846,95.9872,96.0138,5300.0
2019-02-08 13:00:00,108.42,108.56,108.42,108.54,3307.0,96.0138,96.1378,96.0138,96.1201,3307.0
2019-02-08 13:10:00,108.57,108.59,108.46,108.53,8137.0,96.1466,96.1643,96.0492,96.1112,8137.0
2019-02-08 13:20:00,108.53,108.54,108.41,108.42,6576.0,96.1112,96.1201,96.0049,96.0138,6576.0
2019-02-08 13:30:00,108.5,108.51,108.38,108.42,4155.0,96.0846,96.0935,95.9784,96.0138,4155.0
2019-02-08 13:40:00,108.42,108.52,108.36,108.46,5462.0,96.0138,96.1023,95.9606,96.0492,5462.0
2019-02-08 13:50:00,108.48,108.56,108.46,108.56,6394.0,96.0669,96.1378,96.0492,96.1378,6394.0
2019-02-08 14:00:00,108.58,108.74,108.48,108.73,61090.0,96.1555,96.2972,96.0669,96.2883,61090.0
2019-02-08 14:10:00,108.75,108.88,108.73,108.78,9241.0,96.306,96.4211,96.2883,96.3326,9241.0
2019-02-08 14:20:00,108.76,108.9,108.75,108.9,8543.0,96.3149,96.4389,96.306,96.4389,8543.0
2019-02-08 14:30:00,108.92,108.93,108.84,108.93,10542.0,96.4566,96.4654,96.3857,96.4654,10542.0
2019-02-08 14:40:00,108.92,109.01,108.88,108.96,10800.0,96.4566,96.5363,96.4211,96.492,10800.0
2019-02-08 14:50:00,108.93,108.94,108.8,108.82,8264.0,96.4654,96.4743,96.3503,96.368,8264.0
2019-02-08 15:00:00,108.83,108.83,108.74,108.77,9112.0,96.3769,96.3769,96.2972,96.3237,9112.0
2019-02-08 15:10:00,108.79,108.91,108.75,108.87,9916.0,96.3414,96.4477,96.306,96.4123,9916.0
2019-02-08 15:20:00,108.9,108.97,108.81,108.97,22390.0,96.4389,96.5008,96.3592,96.5008,22390.0
2019-02-08 15:30:00,108.98,109.0,108.89,108.97,49614.0,96.5097,96.5274,96.43,96.5008,49614.0
2019-02-08 15:40:00,108.98,109.04,108.87,108.97,27764.0,96.5097,96.5628,96.4123,96.5008,27764.0
2019-02-08 15:50:00,108.97,109.22,108.94,109.12,233622.0,96.5008,96.7222,96.4743,96.6337,233622.0
2019-02-11 09:30:00,109.61,110.05,109.02,109.98,88039.0,97.0676,97.4573,96.5451,97.3953,88039.0
2019-02-11 09:40:00,109.91,110.04,109.77,109.82,28140.0,97.3333,97.4484,97.2093,97.2536,28140.0
2019-02-11 09:50:00,109.77,109.82,109.43,109.52,52962.0,97.2093,97.2536,96.9082,96.9879,52962.0
2019-02-11 10:00:00,109.55,109.63,109.29,109.52,29974.0,97.0145,97.0853,96.7842,96.9879,29974.0
2019-02-11 10:10:00,109.49,109.8,109.34,109.7,83852.0,96.9613,97.2359,96.8285,97.1473,83852.0
2019-02-11 10:20:00,109.67,109.74,109.25,109.53,35464.0,97.1207,97.1827,96.7488,96.9968,35464.0
2019-02-11 10:30:00,109.51,109.63,109.44,109.58,19067.0,96.9791,97.0853,96.9171,97.041,19067.0
2019-02-11 10:40:00,109.58,109.74,109.57,109.73,24187.0,97.041,97.1827,97.0322,97.1739,24187.0
2019-02-11 10:50:00,109.69,109.79,109.61,109.67,20848.0,97.1385,97.227,97.0676,97.1207,20848.0
2019-02-11 11:00:00,109.68,109.78,109.53,109.55,10601.0,97.1296,97.2182,96.9968,97.0145,10601.0
2019-02-11 11:10:00,109.57,109.63,109.48,109.52,13167.0,97.0322,97.0853,96.9525,96.9879,13167.0
2019-02-11 11:20:00,109.55,109.59,109.47,109.48,12607.0,97.0145,97.0499,96.9436,96.9525,12607.0
2019-02-11 11:30:00,109.47,109.51,109.37,109.4,14379.0,96.9436,96.9791,96.8551,96.8816,14379.0
2019-02-11 11:40:00,109.38,109.59,109.37,109.57,9405.0,96.8639,97.0499,96.8551,97.0322,9405.0
2019-02-11 11:50:00,109.58,109.58,109.37,109.5,9660.0,97.041,97.041,96.8551,96.9702,9660.0
2019-02-11 12:00:00,109.48,109.53,109.39,109.43,12389.0,96.9525,96.9968,96.8728,96.9082,12389.0
2019-02-11 12:10:00,109.42,109.42,109.28,109.28,11161.0,96.8994,96.8994,96.7754,96.7754,11161.0
2019-02-11 12:20:00,109.27,109.43,109.24,109.41,14647.0,96.7665,96.9082,96.74,96.8905,14647.0
2019-02-11 12:30:00,109.43,109.46,109.28,109.33,15599.0,96.9082,96.9348,96.7754,96.8197,15599.0
2019-02-11 12:40:00,109.32,109.38,109.24,109.25,10604.0,96.8108,96.8639,96.74,96.7488,10604.0
2019-02-11 12:50:00,109.25,109.3,109.2,109.22,15049.0,96.7488,96.7931,96.7045,96.7222,15049.0
2019-02-11 13:00:00,109.2,109.28,109.16,109.27,8658.0,96.7045,96.7754,96.6691,96.7665,8658.0
2019-02-11 13:10:00,109.28,109.29,109.16,109.25,12047.0,96.7754,96.7842,96.6691,96.7488,12047.0
2019-02-11 13:20:00,109.28,109.29,109.21,109.24,12095.0,96.7754,96.7842,96.7134,96.74,12095.0
2019-02-11 13:30:00,109.21,109.22,109.13,109.17,9232.0,96.7134,96.7222,96.6425,96.678,9232.0
2019-02-11 13:40:00,109.19,109.23,109.09,109.16,12773.0,96.6957,96.7311,96.6071,96.6691,12773.0
2019-02-11 13:50:00,109.19,109.25,109.19,109.19,9815.0,96.6957,96.7488,96.6957,96.6957,9815.0
2019-02-11 14:00:00,109.2,109.23,109.14,109.2,11763.0,96.7045,96.7311,96.6514,96.7045,11763.0
2019-02-11 14:10:00,109.18,109.21,109.12,109.13,10379.0,96.6868,96.7134,96.6337,96.6425,10379.0
2019-02-11 14:20:00,109.11,109.18,109.08,109.14,14062.0,96.6248,96.6868,96.5983,96.6514,14062.0
2019-02-11 14:30:00,109.15,109.16,109.05,109.07,14826.0,96.6603,96.6691,96.5717,96.5894,14826.0
2019-02-11 14:40:00,109.08,109.2,109.02,109.05,19639.0,96.5983,96.7045,96.5451,96.5717,19639.0
2019-02-11 14:50:00,109.06,109.19,109.06,109.18,13489.0,96.5806,96.6957,96.5806,96.6868,13489.0
2019-02-11 15:00:00,109.17,109.21,109.13,109.18,16245.0,96.678,96.7134,96.6425,96.6868,16245.0
2019-02-11 15:10:00,109.18,109.18,109.02,109.03,23021.0,96.6868,96.6868,96.5451,96.554,23021.0
2019-02-11 15:20:00,109.04,109.1,109.02,109.09,42147.0,96.5628,96.616,96.5451,96.6071,42147.0
2019-02-11 15:30:00,109.09,109.1,108.98,109.05,38857.0,96.6071,96.616,96.5097,96.5717,38857.0
2019-02-11 15:40:00,109.04,109.16,109.02,109.14,81866.0,96.5628,96.6691,96.5451,96.6514,81866.0
2019-02-11 15:50:00,109.14,109.33,109.13,109.16,209424.0,96.6514,96.8197,96.6425,96.6691,209424.0
2019-02-12 09:30:00,106.8,106.87,105.35,105.86,68876.0,94.5792,94.6411,93.2951,93.7467,68876.0
2019-02-12 09:40:00,105.88,106.0,104.96,104.97,97945.0,93.7644,93.8707,92.9497,92.9586,97945.0
2019-02-12 09:50:00,105.07,106.39,104.96,105.66,238002.0,93.0471,94.2161,92.9497,93.5696,238002.0
2019-02-12 10:00:00,105.65,106.69,105.64,106.59,63204.0,93.5607,94.4817,93.5519,94.3932,63204.0
2019-02-12 10:10:00,106.59,106.92,106.36,106.84,134192.0,94.3932,94.6854,94.1895,94.6146,134192.0
2019-02-12 10:20:00,106.86,107.02,106.5,106.87,59928.0,94.6323,94.774,94.3135,94.6411,59928.0
2019-02-12 10:30:00,106.87,106.87,106.2,106.42,56426.0,94.6411,94.6411,94.0478,94.2426,56426.0
2019-02-12 10:40:00,106.42,106.6,106.32,106.59,68432.0,94.2426,94.402,94.1541,94.3932,68432.0
2019-02-12 10:50:00,106.59,108.04,106.59,108.01,97525.0,94.3932,95.6773,94.3932,95.6507,97525.0
2019-02-12 11:00:00,108.03,108.43,107.84,107.84,90105.0,95.6684,96.0226,95.5002,95.5002,90105.0
2019-02-12 11:10:00,107.79,107.99,107.74,107.92,46352.0,95.4559,95.633,95.4116,95.571,46352.0
2019-02-12 11:20:00,107.94,108.03,107.58,107.77,52918.0,95.5887,95.6684,95.2699,95.4382,52918.0
2019-02-12 11:30:00,107.77,107.99,107.69,107.78,39963.0,95.4382,95.633,95.3673,95.447,39963.0
2019-02-12 11:40:00,107.77,107.95,107.65,107.79,43508.0,95.4382,95.5976,95.3319,95.4559,43508.0
2019-02-12 11:50:00,107.79,107.81,107.49,107.57,32388.0,95.4559,95.4736,95.1902,95.261,32388.0
2019-02-12 12:00:00,107.55,108.03,107.55,107.8,33903.0,95.2433,95.6684,95.2433,95.4647,33903.0
2019-02-12 12:10:00,107.79,107.83,107.49,107.65,39235.0,95.4559,95.4913,95.1902,95.3319,39235.0
2019-02-12 12:20:00,107.66,107.82,107.62,107.67,39042.0,95.3407,95.4824,95.3053,95.3496,39042.0
2019-02-12 12:30:00,107.68,107.72,107.57,107.63,41767.0,95.3585,95.3939,95.261,95.3142,41767.0
2019-02-12 12:40:00,107.61,107.64,107.49,107.51,32478.0,95.2965,95.323,95.1902,95.2079,32478.0
2019-02-12 12:50:00,107.53,107.65,107.38,107.6,36798.0,95.2256,95.3319,95.0928,95.2876,36798.0
2019-02-12 13:00:00,107.61,107.63,107.26,107.3,34199.0,95.2965,95.3142,94.9865,95.0219,34199.0
2019-02-12 13:10:00,107.29,107.29,106.87,106.99,64291.0,95.0131,95.0131,94.6411,94.7474,64291.0
2019-02-12 13:20:00,107.01,107.15,106.97,107.04,78582.0,94.7651,94.8891,94.7297,94.7917,78582.0
2019-02-12 13:30:00,107.04,107.12,106.96,107.05,60033.0,94.7917,94.8625,94.7208,94.8005,60033.0
2019-02-12 13:40:00,107.05,107.09,106.92,106.94,55845.0,94.8005,94.836,94.6854,94.7031,55845.0
2019-02-12 13:50:00,106.95,107.07,106.92,107.0,46475.0,94.712,94.8183,94.6854,94.7563,46475.0
2019-02-12 14:00:00,107.0,107.03,106.91,106.96,52188.0,94.7563,94.7828,94.6766,94.7208,52188.0
2019-02-12 14:10:00,106.96,107.01,106.78,106.79,71844.0,94.7208,94.7651,94.5614,94.5703,71844.0
2019-02-12 14:20:00,106.8,106.91,106.76,106.83,75692.0,94.5792,94.6766,94.5437,94.6057,75692.0
2019-02-12 14:30:00,106.84,106.88,106.69,106.74,72649.0,94.6146,94.65,94.4817,94.526,72649.0
2019-02-12 14:40:00,106.74,106.85,106.69,106.73,63879.0,94.526,94.6234,94.4817,94.5172,63879.0
2019-02-12 14:50:00,106.72,106.94,106.7,106.74,72075.0,94.5083,94.7031,94.4906,94.526,72075.0
2019-02-12 15:00:00,106.75,106.78,106.62,106.66,76118.0,94.5349,94.5614,94.4198,94.4552,76118.0
2019-02-12 15:10:00,106.68,106.7,106.54,106.56,74369.0,94.4729,94.4906,94.3489,94.3666,74369.0
2019-02-12 15:20:00,106.56,106.79,106.47,106.49,111204.0,94.3666,94.5703,94.2869,94.3046,111204.0
2019-02-12 15:30:00,106.48,106.57,106.39,106.46,116647.0,94.2958,94.3755,94.2161,94.2781,116647.0
2019-02-12 15:40:00,106.47,106.51,106.4,106.5,254322.0,94.2869,94.3223,94.2249,94.3135,254322.0
2019-02-12 15:50:00,106.51,106.78,106.49,106.53,366943.0,94.3223,94.5614,94.3046,94.3401,366943.0
2019-02-13 09:30:00,107.44,108.98,106.64,108.97,76222.0,95.1459,96.5097,94.4375,96.5008,76222.0
2019-02-13 09:40:00,108.93,109.04,108.74,108.9,103855.0,96.4654,96.5628,96.2972,96.4389,103855.0
2019-02-13 09:50:00,108.91,109.1,108.71,108.72,52241.0,96.4477,96.616,96.2706,96.2795,52241.0
2019-02-13 10:00:00,108.73,108.95,108.51,108.53,58318.0,96.2883,96.4831,96.0935,96.1112,58318.0
2019-02-13 10:10:00,108.56,108.76,108.51,108.51,71704.0,96.1378,96.3149,96.0935,96.0935,71704.0
2019-02-13 10:20:00,108.5,108.95,108.5,108.74,61751.0,96.0846,96.4831,96.0846,96.2972,61751.0
2019-02-13 10:30:00,108.73,108.94,108.61,108.76,52453.0,96.2883,96.4743,96.182,96.3149,52453.0
2019-02-13 10:40:00,108.77,108.88,108.67,108.67,37264.0,96.3237,96.4211,96.2352,96.2352,37264.0
2019-02-13 10:50:00,108.65,108.7,108.55,108.69,38780.0,96.2175,96.2617,96.1289,96.2529,38780.0
2019-02-13 11:00:00,108.7,108.75,108.52,108.53,47177.0,96.2617,96.306,96.1023,96.1112,47177.0
2019-02-13 11:10:00,108.51,108.66,108.43,108.5,44674.0,96.0935,96.2263,96.0226,96.0846,44674.0
2019-02-13 11:20:00,108.5,108.52,108.25,108.31,50896.0,96.0846,96.1023,95.8632,95.9164,50896.0
2019-02-13 11:30:00,108.3,108.31,107.82,107.82,59339.0,95.9075,95.9164,95.4824,95.4824,59339.0
2019-02-13 11:40:00,107.84,108.11,107.82,107.99,48355.0,95.5002,95.7393,95.4824,95.633,48355.0
2019-02-13 11:50:00,107.98,108.02,107.83,107.83,31593.0,95.6241,95.6596,95.4913,95.4913,31593.0
2019-02-13 12:00:00,107.82,107.85,107.64,107.64,33430.0,95.4824,95.509,95.323,95.323,33430.0
2019-02-13 12:10:00,107.64,107.8,107.54,107.54,45608.0,95.323,95.4647,95.2345,95.2345,45608.0
2019-02-13 12:20:00,107.52,107.59,107.44,107.5,44603.0,95.2168,95.2788,95.1459,95.1991,44603.0
2019-02-13 12:30:00,107.52,107.6,107.43,107.49,52362.0,95.2168,95.2876,95.1371,95.1902,52362.0
2019-02-13 12:40:00,107.49,107.55,107.25,107.25,41241.0,95.1902,95.2433,94.9777,94.9777,41241.0
2019-02-13 12:50:00,107.27,107.3,107.12,107.2,36646.0,94.9954,95.0219,94.8625,94.9334,36646.0
2019-02-13 13:00:00,107.22,107.25,107.08,107.11,58884.0,94.9511,94.9777,94.8271,94.8537,58884.0
2019-02-13 13:10:00,107.1,107.23,107.01,107.22,78657.0,94.8448,94.96,94.7651,94.9511,78657.0
2019-02-13 13:20:00,107.22,107.35,107.21,107.25,36039.0,94.9511,95.0662,94.9422,94.9777,36039.0
2019-02-13 13:30:00,107.26,107.29,107.08,107.1,52805.0,94.9865,95.0131,94.8271,94.8448,52805.0
2019-02-13 13:40:00,107.08,107.11,106.98,107.06,33742.0,94.8271,94.8537,94.7386,94.8094,33742.0
2019-02-13 13:50:00,107.07,107.1,106.94,106.96,32576.0,94.8183,94.8448,94.7031,94.7208,32576.0
2019-02-13 14:00:00,106.98,107.06,106.97,107.0,49471.0,94.7386,94.8094,94.7297,94.7563,49471.0
2019-02-13 14:10:00,107.0,107.08,106.95,107.05,43948.0,94.7563,94.8271,94.712,94.8005,43948.0
2019-02-13 14:20:00,107.05,107.05,106.99,107.01,25916.0,94.8005,94.8005,94.7474,94.7651,25916.0
2019-02-13 14:30:00,107.0,107.02,106.9,106.97,72040.0,94.7563,94.774,94.6677,94.7297,72040.0
2019-02-13 14:40:00,106.98,107.32,106.96,107.16,178696.0,94.7386,95.0397,94.7208,94.898,178696.0
2019-02-13 14:50:00,107.16,107.21,106.99,107.03,165648.0,94.898,94.9422,94.7474,94.7828,165648.0
2019-02-13 15:00:00,107.04,107.1,106.95,107.04,119587.0,94.7917,94.8448,94.712,94.7917,119587.0
2019-02-13 15:10:00,107.03,107.03,106.97,107.03,68584.0,94.7828,94.7828,94.7297,94.7828,68584.0
2019-02-13 15:20:00,107.03,107.06,107.0,107.03,69948.0,94.7828,94.8094,94.7563,94.7828,69948.0
2019-02-13 15:30:00,107.03,107.14,106.99,107.03,109361.0,94.7828,94.8803,94.7474,94.7828,109361.0
2019-02-13 15:40:00,107.03,107.05,106.82,106.95,115100.0,94.7828,94.8005,94.5969,94.712,115100.0
2019-02-13 15:50:00,106.94,106.97,106.64,106.79,310838.0,94.7031,94.7297,94.4375,94.5703,310838.0
2019-02-14 09:30:00,106.66,106.72,106.07,106.34,59500.0,94.4552,94.5083,93.9327,94.1718,59500.0
2019-02-14 09:40:00,106.35,106.37,105.97,106.0,29504.0,94.1806,94.1984,93.8441,93.8707,29504.0
2019-02-14 09:50:00,106.0,106.09,105.72,105.92,40459.0,93.8707,93.9504,93.6227,93.7999,40459.0
2019-02-14 10:00:00,105.92,106.17,105.8,106.13,168292.0,93.7999,94.0212,93.6936,93.9858,168292.0
2019-02-14 10:10:00,106.13,106.45,106.08,106.36,73177.0,93.9858,94.2692,93.9415,94.1895,73177.0
2019-02-14 10:20:00,106.34,106.46,106.33,106.43,36015.0,94.1718,94.2781,94.1629,94.2515,36015.0
2019-02-14 10:30:00,106.44,106.6,106.22,106.44,48022.0,94.2604,94.402,94.0655,94.2604,48022.0
2019-02-14 10:40:00,106.42,106.48,106.24,106.36,55403.0,94.2426,94.2958,94.0832,94.1895,55403.0
2019-02-14 10:50:00,106.37,106.45,106.25,106.32,70226.0,94.1984,94.2692,94.0921,94.1541,70226.0
2019-02-14 11:00:00,106.31,106.47,106.3,106.4,49027.0,94.1452,94.2869,94.1364,94.2249,49027.0
2019-02-14 11:10:00,106.4,106.49,106.33,106.4,42792.0,94.2249,94.3046,94.1629,94.2249,42792.0
2019-02-14 11:20:00,106.37,106.45,106.3,106.36,32936.0,94.1984,94.2692,94.1364,94.1895,32936.0
2019-02-14 11:30:00,106.37,106.44,106.24,106.43,79613.0,94.1984,94.2604,94.0832,94.2515,79613.0
2019-02-14 11:40:00,106.42,106.62,106.41,106.6,51982.0,94.2426,94.4198,94.2338,94.402,51982.0
2019-02-14 11:50:00,106.61,106.73,106.58,106.68,31401.0,94.4109,94.5172,94.3843,94.4729,31401.0
2019-02-14 12:00:00,106.66,106.71,106.58,106.64,73571.0,94.4552,94.4995,94.3843,94.4375,73571.0
2019-02-14 12:10:00,106.65,106.82,106.57,106.81,85441.0,94.4463,94.5969,94.3755,94.588,85441.0
2019-02-14 12:20:00,106.79,106.93,106.72,106.76,101028.0,94.5703,94.6943,94.5083,94.5437,101028.0
2019-02-14 12:30:00,106.75,106.79,106.52,106.59,114812.0,94.5349,94.5703,94.3312,94.3932,114812.0
2019-02-14 12:40:00,106.56,106.65,106.5,106.54,74754.0,94.3666,94.4463,94.3135,94.3489,74754.0
2019-02-14 12:50:00,106.56,106.58,106.45,106.5,45367.0,94.3666,94.3843,94.2692,94.3135,45367.0
2019-02-14 13:00:00,106.52,106.6,106.47,106.5,68984.0,94.3312,94.402,94.2869,94.3135,68984.0
2019-02-14 13:10:00,106.52,106.53,106.44,106.51,24605.0,94.3312,94.3401,94.2604,94.3223,24605.0
2019-02-14 13:20:00,106.51,106.53,106.46,106.51,40622.0,94.3223,94.3401,94.2781,94.3223,40622.0
2019-02-14 13:30:00,106.5,106.56,106.49,106.5,41903.0,94.3135,94.3666,94.3046,94.3135,41903.0
2019-02-14 13:40:00,106.51,106.53,106.4,106.44,38144.0,94.3223,94.3401,94.2249,94.2604,38144.0
2019-02-14 13:50:00,106.43,106.5,106.39,106.49,18647.0,94.2515,94.3135,94.2161,94.3046,18647.0
2019-02-14 14:00:00,106.47,106.51,106.42,106.47,38910.0,94.2869,94.3223,94.2426,94.2869,38910.0
2019-02-14 14:10:00,106.5,106.57,106.47,106.51,82232.0,94.3135,94.3755,94.2869,94.3223,82232.0
2019-02-14 14:20:00,106.51,106.6,106.43,106.53,71326.0,94.3223,94.402,94.2515,94.3401,71326.0
2019-02-14 14:30:00,106.54,106.74,106.53,106.72,80110.0,94.3489,94.526,94.3401,94.5083,80110.0
2019-02-14 14:40:00,106.72,106.75,106.59,106.67,91544.0,94.5083,94.5349,94.3932,94.464,91544.0
2019-02-14 14:50:00,106.66,106.68,106.38,106.46,45670.0,94.4552,94.4729,94.2072,94.2781,45670.0
2019-02-14 15:00:00,106.46,106.56,106.3,106.32,47767.0,94.2781,94.3666,94.1364,94.1541,47767.0
2019-02-14 15:10:00,106.32,106.37,106.18,106.34,35123.0,94.1541,94.1984,94.0301,94.1718,35123.0
2019-02-14 15:20:00,106.34,106.4,106.27,106.29,64402.0,94.1718,94.2249,94.1098,94.1275,64402.0
2019-02-14 15:30:00,106.29,106.52,106.26,106.47,108663.0,94.1275,94.3312,94.1009,94.2869,108663.0
2019-02-14 15:40:00,106.47,106.48,106.38,106.41,146351.0,94.2869,94.2958,94.2072,94.2338,146351.0
2019-02-14 15:50:00,106.41,106.49,106.27,106.33,303717.0,94.2338,94.3046,94.1098,94.1629,303717.0
2019-02-15 09:30:00,107.26,108.23,106.68,107.73,401043.0,94.9865,95.8455,94.4729,95.4027,401043.0
2019-02-15 09:40:00,107.68,108.28,107.49,108.14,158299.0,95.3585,95.8898,95.1902,95.7658,158299.0
2019-02-15 09:50:00,108.12,108.48,107.91,108.39,95314.0,95.7481,96.0669,95.5621,95.9872,95314.0
2019-02-15 10:00:00,108.37,108.44,108.19,108.23,48120.0,95.9695,96.0315,95.8101,95.8455,48120.0
2019-02-15 10:10:00,108.23,108.79,108.23,108.79,42391.0,95.8455,96.3414,95.8455,96.3414,42391.0
2019-02-15 10:20:00,108.76,108.87,108.73,108.82,39233.0,96.3149,96.4123,96.2883,96.368,39233.0
2019-02-15 10:30:00,108.83,109.02,108.78,109.0,47473.0,96.3769,96.5451,96.3326,96.5274,47473.0
2019-02-15 10:40:00,108.98,109.1,108.58,108.69,35046.0,96.5097,96.616,96.1555,96.2529,35046.0
2019-02-15 10:50:00,108.63,108.66,108.47,108.47,46153.0,96.1998,96.2263,96.0581,96.0581,46153.0
2019-02-15 11:00:00,108.48,108.62,108.48,108.59,41892.0,96.0669,96.1909,96.0669,96.1643,41892.0
2019-02-15 11:10:00,108.57,108.62,108.5,108.55,50751.0,96.1466,96.1909,96.0846,96.1289,50751.0
2019-02-15 11:20:00,108.55,108.61,108.37,108.6,43457.0,96.1289,96.182,95.9695,96.1732,43457.0
2019-02-15 11:30:00,108.61,108.7,108.58,108.7,40399.0,96.182,96.2617,96.1555,96.2617,40399.0
2019-02-15 11:40:00,108.69,108.84,108.69,108.81,38052.0,96.2529,96.3857,96.2529,96.3592,38052.0
2019-02-15 11:50:00,108.81,108.96,108.75,108.9,32414.0,96.3592,96.492,96.306,96.4389,32414.0
2019-02-15 12:00:00,108.9,109.07,108.87,109.07,33092.0,96.4389,96.5894,96.4123,96.5894,33092.0
2019-02-15 12:10:00,109.06,109.13,109.06,109.08,27663.0,96.5806,96.6425,96.5806,96.5983,27663.0
2019-02-15 12:20:00,109.06,109.06,109.0,109.01,24352.0,96.5806,96.5806,96.5274,96.5363,24352.0
2019-02-15 12:30:00,109.01,109.01,108.89,108.96,25097.0,96.5363,96.5363,96.43,96.492,25097.0
2019-02-15 12:40:00,108.97,109.02,108.94,108.94,27111.0,96.5008,96.5451,96.4743,96.4743,27111.0
2019-02-15 12:50:00,108.93,108.98,108.89,108.95,26955.0,96.4654,96.5097,96.43,96.4831,26955.0
2019-02-15 13:00:00,108.95,109.02,108.91,108.95,19564.0,96.4831,96.5451,96.4477,96.4831,19564.0
2019-02-15 13:10:00,108.94,108.95,108.83,108.85,34269.0,96.4743,96.4831,96.3769,96.3946,34269.0
2019-02-15 13:20:00,108.84,108.84,108.72,108.74,23969.0,96.3857,96.3857,96.2795,96.2972,23969.0
2019-02-15 13:30:00,108.74,108.88,108.74,108.81,28684.0,96.2972,96.4211,96.2972,96.3592,28684.0
2019-02-15 13:40:00,108.81,108.89,108.81,108.89,25980.0,96.3592,96.43,96.3592,96.43,25980.0
2019-02-15 13:50:00,108.9,109.08,108.9,109.05,30820.0,96.4389,96.5983,96.4389,96.5717,30820.0
2019-02-15 14:00:00,109.03,109.09,109.02,109.07,35295.0,96.554,96.6071,96.5451,96.5894,35295.0
2019-02-15 14:10:00,109.07,109.07,109.0,109.03,22988.0,96.5894,96.5894,96.5274,96.554,22988.0
2019-02-15 14:20:00,109.04,109.04,109.0,109.0,30599.0,96.5628,96.5628,96.5274,96.5274,30599.0
2019-02-15 14:30:00,109.02,109.02,108.94,108.98,45256.0,96.5451,96.5451,96.4743,96.5097,45256.0
2019-02-15 14:40:00,108.98,108.99,108.89,108.98,29546.0,96.5097,96.5186,96.43,96.5097,29546.0
2019-02-15 14:50:00,108.98,109.17,108.98,109.13,46684.0,96.5097,96.678,96.5097,96.6425,46684.0
2019-02-15 15:00:00,109.11,109.11,109.03,109.08,26020.0,96.6248,96.6248,96.554,96.5983,26020.0
2019-02-15 15:10:00,109.09,109.09,109.05,109.05,24926.0,96.6071,96.6071,96.5717,96.5717,24926.0
2019-02-15 15:20:00,109.05,109.2,109.05,109.17,38276.0,96.5717,96.7045,96.5717,96.678,38276.0
2019-02-15 15:30:00,109.17,109.21,109.11,109.21,49668.0,96.678,96.7134,96.6248,96.7134,49668.0
2019-02-15 15:40:00,109.21,109.25,109.08,109.23,111256.0,96.7134,96.7488,96.5983,96.7311,111256.0
2019-02-15 15:50:00,109.23,109.23,108.93,108.94,371690.0,96.7311,96.7311,96.4654,96.4743,371690.0
2019-02-19 09:30:00,108.9,109.17,108.43,108.81,72843.0,96.4389,96.678,96.0226,96.3592,72843.0
2019-02-19 09:40:00,108.76,108.82,108.43,108.6,62112.0,96.3149,96.368,96.0226,96.1732,62112.0
2019-02-19 09:50:00,108.63,108.7,108.53,108.64,39083.0,96.1998,96.2617,96.1112,96.2086,39083.0
2019-02-19 10:00:00,108.68,108.69,108.46,108.53,26250.0,96.244,96.2529,96.0492,96.1112,26250.0
2019-02-19 10:10:00,108.49,108.51,108.32,108.44,28982.0,96.0758,96.0935,95.9252,96.0315,28982.0
2019-02-19 10:20:00,108.43,108.46,108.34,108.42,21497.0,96.0226,96.0492,95.9429,96.0138,21497.0
2019-02-19 10:30:00,108.43,108.44,108.09,108.14,23305.0,96.0226,96.0315,95.7215,95.7658,23305.0
2019-02-19 10:40:00,108.15,108.15,107.95,108.03,43206.0,95.7747,95.7747,95.5976,95.6684,43206.0
2019-02-19 10:50:00,108.01,108.34,108.01,108.18,68979.0,95.6507,95.9429,95.6507,95.8012,68979.0
2019-02-19 11:00:00,108.21,108.22,108.07,108.14,28733.0,95.8278,95.8367,95.7038,95.7658,28733.0
2019-02-19 11:10:00,108.17,108.34,108.14,108.3,121147.0,95.7924,95.9429,95.7658,95.9075,121147.0
2019-02-19 11:20:00,108.28,108.31,108.09,108.11,69802.0,95.8898,95.9164,95.7215,95.7393,69802.0
2019-02-19 11:30:00,108.13,108.18,108.04,108.04,16482.0,95.757,95.8012,95.6773,95.6773,16482.0
2019-02-19 11:40:00,108.04,108.34,108.01,108.3,16046.0,95.6773,95.9429,95.6507,95.9075,16046.0
2019-02-19 11:50:00,108.27,108.36,108.24,108.35,14302.0,95.8809,95.9606,95.8544,95.9518,14302.0
2019-02-19 12:00:00,108.33,108.4,108.3,108.4,17060.0,95.9341,95.9961,95.9075,95.9961,17060.0
2019-02-19 12:10:00,108.41,108.45,108.4,108.42,13698.0,96.0049,96.0404,95.9961,96.0138,13698.0
2019-02-19 12:20:00,108.43,108.44,108.37,108.42,17698.0,96.0226,96.0315,95.9695,96.0138,17698.0
2019-02-19 12:30:00,108.4,108.5,108.4,108.47,49188.0,95.9961,96.0846,95.9961,96.0581,49188.0
2019-02-19 12:40:00,108.46,108.61,108.46,108.55,19070.0,96.0492,96.182,96.0492,96.1289,19070.0
2019-02-19 12:50:00,108.55,108.56,108.5,108.52,16392.0,96.1289,96.1378,96.0846,96.1023,16392.0
2019-02-19 13:00:00,108.52,108.53,108.45,108.49,21985.0,96.1023,96.1112,96.0404,96.0758,21985.0
2019-02-19 13:10:00,108.48,108.51,108.46,108.47,14715.0,96.0669,96.0935,96.0492,96.0581,14715.0
2019-02-19 13:20:00,108.46,108.49,108.39,108.43,19980.0,96.0492,96.0758,95.9872,96.0226,19980.0
2019-02-19 13:30:00,108.43,108.43,108.38,108.4,15368.0,96.0226,96.0226,95.9784,95.9961,15368.0
2019-02-19 13:40:00,108.42,108.55,108.41,108.52,28045.0,96.0138,96.1289,96.0049,96.1023,28045.0
2019-02-19 13:50:00,108.53,108.62,108.52,108.61,38671.0,96.1112,96.1909,96.1023,96.182,38671.0
2019-02-19 14:00:00,108.6,108.84,108.6,108.8,43812.0,96.1732,96.3857,96.1732,96.3503,43812.0
2019-02-19 14:10:00,108.82,108.93,108.79,108.93,22593.0,96.368,96.4654,96.3414,96.4654,22593.0
2019-02-19 14:20:00,108.91,108.95,108.87,108.91,35895.0,96.4477,96.4831,96.4123,96.4477,35895.0
2019-02-19 14:30:00,108.9,108.9,108.79,108.86,50597.0,96.4389,96.4389,96.3414,96.4034,50597.0
2019-02-19 14:40:00,108.86,108.95,108.84,108.89,40950.0,96.4034,96.4831,96.3857,96.43,40950.0
2019-02-19 14:50:00,108.89,108.93,108.89,108.9,32797.0,96.43,96.4654,96.43,96.4389,32797.0
2019-02-19 15:00:00,108.9,108.9,108.79,108.86,25209.0,96.4389,96.4389,96.3414,96.4034,25209.0
2019-02-19 15:10:00,108.87,108.87,108.78,108.78,20913.0,96.4123,96.4123,96.3326,96.3326,20913.0
2019-02-19 15:20:00,108.78,108.79,108.68,108.69,36959.0,96.3326,96.3414,96.244,96.2529,36959.0
2019-02-19 15:30:00,108.69,108.75,108.65,108.71,42288.0,96.2529,96.306,96.2175,96.2706,42288.0
2019-02-19 15:40:00,108.71,108.82,108.7,108.77,83168.0,96.2706,96.368,96.2617,96.3237,83168.0
2019-02-19 15:50:00,108.78,108.78,108.61,108.69,166195.0,96.3326,96.3326,96.182,96.2529,166195.0
2019-02-20 09:30:00,108.68,108.68,108.3,108.31,25633.0,96.244,96.244,95.9075,95.9164,25633.0
2019-02-20 09:40:00,108.29,108.44,108.26,108.44,34120.0,95.8987,96.0315,95.8721,96.0315,34120.0
2019-02-20 09:50:00,108.44,108.57,108.4,108.53,51396.0,96.0315,96.1466,95.9961,96.1112,51396.0
2019-02-20 10:00:00,108.54,108.54,108.22,108.24,56534.0,96.1201,96.1201,95.8367,95.8544,56534.0
2019-02-20 10:10:00,108.21,108.4,108.09,108.31,112127.0,95.8278,95.9961,95.7215,95.9164,112127.0
2019-02-20 10:20:00,108.3,108.3,108.04,108.19,69552.0,95.9075,95.9075,95.6773,95.8101,69552.0
2019-02-20 10:30:00,108.18,108.2,107.97,108.0,96082.0,95.8012,95.819,95.6153,95.6418,96082.0
2019-02-20 10:40:00,108.01,108.07,107.91,107.96,60167.0,95.6507,95.7038,95.5621,95.6064,60167.0
2019-02-20 10:50:00,107.96,108.05,107.92,107.94,49783.0,95.6064,95.6861,95.571,95.5887,49783.0
2019-02-20 11:00:00,107.98,108.02,107.92,107.96,80709.0,95.6241,95.6596,95.571,95.6064,80709.0
2019-02-20 11:10:00,107.93,107.96,107.77,107.85,13643.0,95.5799,95.6064,95.4382,95.509,13643.0
2019-02-20 11:20:00,107.86,107.95,107.8,107.89,24064.0,95.5179,95.5976,95.4647,95.5444,24064.0
2019-02-20 11:30:00,107.85,107.91,107.73,107.73,25011.0,95.509,95.5621,95.4027,95.4027,25011.0
2019-02-20 11:40:00,107.75,107.85,107.69,107.73,70825.0,95.4205,95.509,95.3673,95.4027,70825.0
2019-02-20 11:50:00,107.76,107.83,107.63,107.63,12196.0,95.4293,95.4913,95.3142,95.3142,12196.0
2019-02-20 12:00:00,107.67,107.73,107.5,107.5,75526.0,95.3496,95.4027,95.1991,95.1991,75526.0
2019-02-20 12:10:00,107.52,107.65,107.49,107.52,29342.0,95.2168,95.3319,95.1902,95.2168,29342.0
2019-02-20 12:20:00,107.51,107.54,107.31,107.34,25017.0,95.2079,95.2345,95.0308,95.0574,25017.0
2019-02-20 12:30:00,107.34,107.43,107.33,107.38,29115.0,95.0574,95.1371,95.0485,95.0928,29115.0
2019-02-20 12:40:00,107.38,107.44,107.32,107.32,20542.0,95.0928,95.1459,95.0397,95.0397,20542.0
2019-02-20 12:50:00,107.31,107.33,107.17,107.25,24377.0,95.0308,95.0485,94.9068,94.9777,24377.0
2019-02-20 13:00:00,107.24,107.45,107.19,107.45,66040.0,94.9688,95.1548,94.9245,95.1548,66040.0
2019-02-20 13:10:00,107.47,107.54,107.35,107.47,64388.0,95.1725,95.2345,95.0662,95.1725,64388.0
2019-02-20 13:20:00,107.46,107.6,107.42,107.56,31762.0,95.1636,95.2876,95.1282,95.2522,31762.0
2019-02-20 13:30:00,107.56,107.57,107.35,107.4,85591.0,95.2522,95.261,95.0662,95.1105,85591.0
2019-02-20 13:40:00,107.38,107.4,107.29,107.36,29574.0,95.0928,95.1105,95.0131,95.0751,29574.0
2019-02-20 13:50:00,107.35,107.54,107.33,107.41,117549.0,95.0662,95.2345,95.0485,95.1194,117549.0
2019-02-20 14:00:00,107.4,107.51,107.2,107.24,73416.0,95.1105,95.2079,94.9334,94.9688,73416.0
2019-02-20 14:10:00,107.24,107.3,107.09,107.13,46157.0,94.9688,95.0219,94.836,94.8714,46157.0
2019-02-20 14:20:00,107.14,107.18,106.98,107.01,49799.0,94.8803,94.9157,94.7386,94.7651,49799.0
2019-02-20 14:30:00,107.01,107.19,106.97,106.99,72553.0,94.7651,94.9245,94.7297,94.7474,72553.0
2019-02-20 14:40:00,106.98,107.08,106.95,106.99,57362.0,94.7386,94.8271,94.712,94.7474,57362.0
2019-02-20 14:50:00,106.99,107.14,106.96,107.01,90086.0,94.7474,94.8803,94.7208,94.7651,90086.0
2019-02-20 15:00:00,107.02,107.05,106.96,107.0,45114.0,94.774,94.8005,94.7208,94.7563,45114.0
2019-02-20 15:10:00,106.98,107.15,106.97,107.15,64385.0,94.7386,94.8891,94.7297,94.8891,64385.0
2019-02-20 15:20:00,107.14,107.21,107.0,107.15,112197.0,94.8803,94.9422,94.7563,94.8891,112197.0
2019-02-20 15:30:00,107.15,107.15,107.06,107.06,106538.0,94.8891,94.8891,94.8094,94.8094,106538.0
2019-02-20 15:40:00,107.07,107.16,106.99,106.99,161711.0,94.8183,94.898,94.7474,94.7474,161711.0
2019-02-20 15:50:00,106.99,107.07,106.96,107.07,295108.0,94.7474,94.8183,94.7208,94.8183,295108.0
2019-02-21 09:30:00,107.14,107.19,106.74,107.05,66623.0,94.8803,94.9245,94.526,94.8005,66623.0
2019-02-21 09:40:00,107.05,107.06,106.83,107.05,87289.0,94.8005,94.8094,94.6057,94.8005,87289.0
2019-02-21 09:50:00,107.04,107.13,106.84,106.84,36994.0,94.7917,94.8714,94.6146,94.6146,36994.0
2019-02-21 10:00:00,106.83,107.02,106.81,106.93,73897.0,94.6057,94.774,94.588,94.6943,73897.0
2019-02-21 10:10:00,106.94,107.02,106.76,106.97,97175.0,94.7031,94.774,94.5437,94.7297,97175.0
2019-02-21 10:20:00,106.98,107.03,106.8,106.8,45584.0,94.7386,94.7828,94.5792,94.5792,45584.0
2019-02-21 10:30:00,106.82,107.01,106.81,106.98,34617.0,94.5969,94.7651,94.588,94.7386,34617.0
2019-02-21 10:40:00,106.98,107.25,106.94,107.1,59810.0,94.7386,94.9777,94.7031,94.8448,59810.0
2019-02-21 10:50:00,107.1,107.26,106.97,107.17,106961.0,94.8448,94.9865,94.7297,94.9068,106961.0
2019-02-21 11:00:00,107.17,107.43,107.13,107.33,52033.0,94.9068,95.1371,94.8714,95.0485,52033.0
2019-02-21 11:10:00,107.32,107.35,107.24,107.29,50430.0,95.0397,95.0662,94.9688,95.0131,50430.0
2019-02-21 11:20:00,107.29,107.34,107.13,107.19,120160.0,95.0131,95.0574,94.8714,94.9245,120160.0
2019-02-21 11:30:00,107.21,107.44,107.19,107.39,43226.0,94.9422,95.1459,94.9245,95.1016,43226.0
2019-02-21 11:40:00,107.4,107.5,107.34,107.39,73900.0,95.1105,95.1991,95.0574,95.1016,73900.0
2019-02-21 11:50:00,107.39,107.59,107.38,107.5,41503.0,95.1016,95.2788,95.0928,95.1991,41503.0
2019-02-21 12:00:00,107.5,107.57,107.46,107.52,21451.0,95.1991,95.261,95.1636,95.2168,21451.0
2019-02-21 12:10:00,107.53,107.59,107.49,107.58,18701.0,95.2256,95.2788,95.1902,95.2699,18701.0
2019-02-21 12:20:00,107.57,107.72,107.56,107.63,22800.0,95.261,95.3939,95.2522,95.3142,22800.0
2019-02-21 12:30:00,107.63,107.72,107.44,107.46,28758.0,95.3142,95.3939,95.1459,95.1636,28758.0
2019-02-21 12:40:00,107.49,107.55,107.42,107.44,17983.0,95.1902,95.2433,95.1282,95.1459,17983.0
2019-02-21 12:50:00,107.44,107.45,107.39,107.45,19357.0,95.1459,95.1548,95.1016,95.1548,19357.0
2019-02-21 13:00:00,107.46,107.49,107.44,107.47,16153.0,95.1636,95.1902,95.1459,95.1725,16153.0
2019-02-21 13:10:00,107.48,107.5,107.35,107.36,24655.0,95.1813,95.1991,95.0662,95.0751,24655.0
2019-02-21 13:20:00,107.37,107.42,107.32,107.33,21322.0,95.0839,95.1282,95.0397,95.0485,21322.0
2019-02-21 13:30:00,107.35,107.36,107.3,107.3,25925.0,95.0662,95.0751,95.0219,95.0219,25925.0
2019-02-21 13:40:00,107.29,107.32,107.16,107.2,21610.0,95.0131,95.0397,94.898,94.9334,21610.0
2019-02-21 13:50:00,107.2,107.36,107.2,107.31,19666.0,94.9334,95.0751,94.9334,95.0308,19666.0
2019-02-21 14:00:00,107.31,107.33,107.23,107.23,18003.0,95.0308,95.0485,94.96,94.96,18003.0
2019-02-21 14:10:00,107.24,107.26,107.04,107.06,34032.0,94.9688,94.9865,94.7917,94.8094,34032.0
2019-02-21 14:20:00,107.07,107.12,106.96,106.96,28946.0,94.8183,94.8625,94.7208,94.7208,28946.0
2019-02-21 14:30:00,106.98,107.04,106.94,107.0,36154.0,94.7386,94.7917,94.7031,94.7563,36154.0
2019-02-21 14:40:00,107.01,107.01,106.73,106.75,41456.0,94.7651,94.7651,94.5172,94.5349,41456.0
2019-02-21 14:50:00,106.72,106.77,106.57,106.71,65265.0,94.5083,94.5526,94.3755,94.4995,65265.0
2019-02-21 15:00:00,106.71,106.8,106.68,106.76,31061.0,94.4995,94.5792,94.4729,94.5437,31061.0
2019-02-21 15:10:00,106.75,106.75,106.6,106.63,43808.0,94.5349,94.5349,94.402,94.4286,43808.0
2019-02-21 15:20:00,106.64,106.68,106.56,106.62,34246.0,94.4375,94.4729,94.3666,94.4198,34246.0
2019-02-21 15:30:00,106.62,106.73,106.53,106.73,51985.0,94.4198,94.5172,94.3401,94.5172,51985.0
2019-02-21 15:40:00,106.73,106.91,106.7,106.91,75193.0,94.5172,94.6766,94.4906,94.6766,75193.0
2019-02-21 15:50:00,106.91,107.13,106.9,107.1,159971.0,94.6766,94.8714,94.6677,94.8448,159971.0
2019-02-22 09:30:00,107.47,107.47,107.21,107.37,33049.0,95.1725,95.1725,94.9422,95.0839,33049.0
2019-02-22 09:40:00,107.4,107.45,107.32,107.35,20955.0,95.1105,95.1548,95.0397,95.0662,20955.0
2019-02-22 09:50:00,107.34,107.44,107.32,107.38,23535.0,95.0574,95.1459,95.0397,95.0928,23535.0
2019-02-22 10:00:00,107.39,107.58,107.33,107.51,79705.0,95.1016,95.2699,95.0485,95.2079,79705.0
2019-02-22 10:10:00,107.54,107.56,107.33,107.43,64381.0,95.2345,95.2522,95.0485,95.1371,64381.0
2019-02-22 10:20:00,107.42,107.49,107.33,107.38,31785.0,95.1282,95.1902,95.0485,95.0928,31785.0
2019-02-22 10:30:00,107.37,107.42,107.33,107.37,18367.0,95.0839,95.1282,95.0485,95.0839,18367.0
2019-02-22 10:40:00,107.35,107.46,107.33,107.34,27890.0,95.0662,95.1636,95.0485,95.0574,27890.0
2019-02-22 10:50:00,107.34,107.4,107.27,107.28,30773.0,95.0574,95.1105,94.9954,95.0042,30773.0
2019-02-22 11:00:00,107.27,107.27,107.2,107.22,9901.0,94.9954,94.9954,94.9334,94.9511,9901.0
2019-02-22 11:10:00,107.2,107.52,107.2,107.49,17003.0,94.9334,95.2168,94.9334,95.1902,17003.0
2019-02-22 11:20:00,107.5,107.61,107.41,107.51,43809.0,95.1991,95.2965,95.1194,95.2079,43809.0
2019-02-22 11:30:00,107.53,107.59,107.42,107.46,30861.0,95.2256,95.2788,95.1282,95.1636,30861.0
2019-02-22 11:40:00,107.47,107.47,107.34,107.38,21720.0,95.1725,95.1725,95.0574,95.0928,21720.0
2019-02-22 11:50:00,107.37,107.4,107.32,107.39,21385.0,95.0839,95.1105,95.0397,95.1016,21385.0
2019-02-22 12:00:00,107.36,107.4,107.31,107.31,18359.0,95.0751,95.1105,95.0308,95.0308,18359.0
2019-02-22 12:10:00,107.3,107.3,107.24,107.26,7946.0,95.0219,95.0219,94.9688,94.9865,7946.0
2019-02-22 12:20:00,107.27,107.31,107.24,107.25,16303.0,94.9954,95.0308,94.9688,94.9777,16303.0
2019-02-22 12:30:00,107.26,107.27,107.13,107.16,11426.0,94.9865,94.9954,94.8714,94.898,11426.0
2019-02-22 12:40:00,107.16,107.18,107.12,107.18,8017.0,94.898,94.9157,94.8625,94.9157,8017.0
2019-02-22 12:50:00,107.18,107.2,107.12,107.17,13579.0,94.9157,94.9334,94.8625,94.9068,13579.0
2019-02-22 13:00:00,107.16,107.19,107.04,107.05,16415.0,94.898,94.9245,94.7917,94.8005,16415.0
2019-02-22 13:10:00,107.03,107.07,106.96,106.99,29004.0,94.7828,94.8183,94.7208,94.7474,29004.0
2019-02-22 13:20:00,106.98,107.07,106.96,107.04,16959.0,94.7386,94.8183,94.7208,94.7917,16959.0
2019-02-22 13:30:00,107.02,107.18,107.02,107.11,15258.0,94.774,94.9157,94.774,94.8537,15258.0
2019-02-22 13:40:00,107.12,107.17,107.06,107.17,23949.0,94.8625,94.9068,94.8094,94.9068,23949.0
2019-02-22 13:50:00,107.14,107.2,107.1,107.13,14669.0,94.8803,94.9334,94.8448,94.8714,14669.0
2019-02-22 14:00:00,107.13,107.17,107.11,107.16,43904.0,94.8714,94.9068,94.8537,94.898,43904.0
2019-02-22 14:10:00,107.18,107.29,107.13,107.14,36056.0,94.9157,95.0131,94.8714,94.8803,36056.0
2019-02-22 14:20:00,107.13,107.13,107.02,107.03,25502.0,94.8714,94.8714,94.774,94.7828,25502.0
2019-02-22 14:30:00,107.04,107.09,106.84,106.93,31633.0,94.7917,94.836,94.6146,94.6943,31633.0
2019-02-22 14:40:00,106.91,106.94,106.79,106.85,21002.0,94.6766,94.7031,94.5703,94.6234,21002.0
2019-02-22 14:50:00,106.85,106.89,106.78,106.82,18161.0,94.6234,94.6589,94.5614,94.5969,18161.0
2019-02-22 15:00:00,106.81,107.0,106.79,107.0,19526.0,94.588,94.7563,94.5703,94.7563,19526.0
2019-02-22 15:10:00,107.0,107.03,106.95,106.97,23052.0,94.7563,94.7828,94.712,94.7297,23052.0
2019-02-22 15:20:00,106.98,107.23,106.97,107.21,23993.0,94.7386,94.96,94.7297,94.9422,23993.0
2019-02-22 15:30:00,107.2,107.21,107.03,107.09,44401.0,94.9334,94.9422,94.7828,94.836,44401.0
2019-02-22 15:40:00,107.09,107.11,107.01,107.03,55212.0,94.836,94.8537,94.7651,94.7828,55212.0
2019-02-22 15:50:00,107.03,107.16,106.96,107.06,220829.0,94.7828,94.898,94.7208,94.8094,220829.0
2019-02-25 09:30:00,107.72,107.72,107.29,107.46,24464.0,95.3939,95.3939,95.0131,95.1636,24464.0
2019-02-25 09:40:00,107.52,107.52,107.25,107.28,17958.0,95.2168,95.2168,94.9777,95.0042,17958.0
2019-02-25 09:50:00,107.3,107.48,107.16,107.19,18138.0,95.0219,95.1813,94.898,94.9245,18138.0
2019-02-25 10:00:00,107.17,107.42,107.09,107.42,38095.0,94.9068,95.1282,94.836,95.1282,38095.0
2019-02-25 10:10:00,107.44,107.62,107.44,107.52,34210.0,95.1459,95.3053,95.1459,95.2168,34210.0
2019-02-25 10:20:00,107.54,107.54,107.23,107.31,46201.0,95.2345,95.2345,94.96,95.0308,46201.0
2019-02-25 10:30:00,107.25,107.43,107.22,107.4,19014.0,94.9777,95.1371,94.9511,95.1105,19014.0
2019-02-25 10:40:00,107.41,107.43,107.32,107.38,25529.0,95.1194,95.1371,95.0397,95.0928,25529.0
2019-02-25 10:50:00,107.36,107.43,107.31,107.34,16973.0,95.0751,95.1371,95.0308,95.0574,16973.0
2019-02-25 11:00:00,107.34,107.36,107.27,107.27,19951.0,95.0574,95.0751,94.9954,94.9954,19951.0
2019-02-25 11:10:00,107.26,107.29,107.19,107.23,13046.0,94.9865,95.0131,94.9245,94.96,13046.0
2019-02-25 11:20:00,107.22,107.25,107.16,107.22,9936.0,94.9511,94.9777,94.898,94.9511,9936.0
2019-02-25 11:30:00,107.21,107.25,107.14,107.19,15302.0,94.9422,94.9777,94.8803,94.9245,15302.0
2019-02-25 11:40:00,107.18,107.2,107.09,107.15,12773.0,94.9157,94.9334,94.836,94.8891,12773.0
2019-02-25 11:50:00,107.11,107.13,107.0,107.04,22609.0,94.8537,94.8714,94.7563,94.7917,22609.0
2019-02-25 12:00:00,107.03,107.12,107.01,107.08,26087.0,94.7828,94.8625,94.7651,94.8271,26087.0
2019-02-25 12:10:00,107.05,107.06,106.92,106.97,19652.0,94.8005,94.8094,94.6854,94.7297,19652.0
2019-02-25 12:20:00,106.97,106.97,106.86,106.91,11160.0,94.7297,94.7297,94.6323,94.6766,11160.0
2019-02-25 12:30:00,106.89,107.0,106.86,106.97,13012.0,94.6589,94.7563,94.6323,94.7297,13012.0
2019-02-25 12:40:00,107.0,107.01,106.8,106.91,19537.0,94.7563,94.7651,94.5792,94.6766,19537.0
2019-02-25 12:50:00,106.92,106.92,106.62,106.86,11520.0,94.6854,94.6854,94.4198,94.6323,11520.0
2019-02-25 13:00:00,106.87,106.96,106.77,106.87,16839.0,94.6411,94.7208,94.5526,94.6411,16839.0
2019-02-25 13:10:00,106.86,106.93,106.8,106.92,14091.0,94.6323,94.6943,94.5792,94.6854,14091.0
2019-02-25 13:20:00,106.92,107.0,106.88,107.0,8846.0,94.6854,94.7563,94.65,94.7563,8846.0
2019-02-25 13:30:00,106.98,106.98,106.9,106.95,11675.0,94.7386,94.7386,94.6677,94.712,11675.0
2019-02-25 13:40:00,106.96,107.08,106.96,107.08,11992.0,94.7208,94.8271,94.7208,94.8271,11992.0
2019-02-25 13:50:00,107.07,107.09,107.0,107.05,14938.0,94.8183,94.836,94.7563,94.8005,14938.0
2019-02-25 14:00:00,107.04,107.08,106.94,106.96,15869.0,94.7917,94.8271,94.7031,94.7208,15869.0
2019-02-25 14:10:00,106.97,107.04,106.95,107.0,10548.0,94.7297,94.7917,94.712,94.7563,10548.0
2019-02-25 14:20:00,107.01,107.03,106.97,107.02,10865.0,94.7651,94.7828,94.7297,94.774,10865.0
2019-02-25 14:30:00,107.01,107.04,106.97,106.97,15783.0,94.7651,94.7917,94.7297,94.7297,15783.0
2019-02-25 14:40:00,106.98,107.01,106.94,107.01,16679.0,94.7386,94.7651,94.7031,94.7651,16679.0
2019-02-25 14:50:00,107.0,107.0,106.89,106.9,18397.0,94.7563,94.7563,94.6589,94.6677,18397.0
2019-02-25 15:00:00,106.91,106.94,106.85,106.86,11178.0,94.6766,94.7031,94.6234,94.6323,11178.0
2019-02-25 15:10:00,106.87,106.91,106.82,106.82,25536.0,94.6411,94.6766,94.5969,94.5969,25536.0
2019-02-25 15:20:00,106.82,106.85,106.63,106.64,24537.0,94.5969,94.6234,94.4286,94.4375,24537.0
2019-02-25 15:30:00,106.63,106.85,106.62,106.82,33263.0,94.4286,94.6234,94.4198,94.5969,33263.0
2019-02-25 15:40:00,106.82,106.95,106.82,106.86,48268.0,94.5969,94.712,94.5969,94.6323,48268.0
2019-02-25 15:50:00,106.86,106.87,106.71,106.76,137383.0,94.6323,94.6411,94.4995,94.5437,137383.0
2019-02-26 09:30:00,106.93,106.93,106.43,106.5,29534.0,94.6943,94.6943,94.2515,94.3135,29534.0
2019-02-26 09:40:00,106.5,106.91,106.42,106.9,55452.0,94.3135,94.6766,94.2426,94.6677,55452.0
2019-02-26 09:50:00,106.89,106.92,106.64,106.81,137958.0,94.6589,94.6854,94.4375,94.588,137958.0
2019-02-26 10:00:00,106.81,107.14,106.77,107.14,517525.0,94.588,94.8803,94.5526,94.8803,517525.0
2019-02-26 10:10:00,107.17,107.25,107.06,107.16,74336.0,94.9068,94.9777,94.8094,94.898,74336.0
2019-02-26 10:20:00,107.16,107.27,107.13,107.14,43893.0,94.898,94.9954,94.8714,94.8803,43893.0
2019-02-26 10:30:00,107.11,107.17,107.01,107.06,21513.0,94.8537,94.9068,94.7651,94.8094,21513.0
2019-02-26 10:40:00,107.05,107.1,106.95,106.96,29130.0,94.8005,94.8448,94.712,94.7208,29130.0
2019-02-26 10:50:00,106.94,107.03,106.72,106.76,23631.0,94.7031,94.7828,94.5083,94.5437,23631.0
2019-02-26 11:00:00,106.74,106.96,106.7,106.93,20162.0,94.526,94.7208,94.4906,94.6943,20162.0
2019-02-26 11:10:00,106.95,107.14,106.94,107.09,23217.0,94.712,94.8803,94.7031,94.836,23217.0
2019-02-26 11:20:00,107.1,107.14,107.05,107.12,26097.0,94.8448,94.8803,94.8005,94.8625,26097.0
2019-02-26 11:30:00,107.15,107.2,107.02,107.05,25323.0,94.8891,94.9334,94.774,94.8005,25323.0
2019-02-26 11:40:00,107.06,107.18,107.03,107.17,18385.0,94.8094,94.9157,94.7828,94.9068,18385.0
2019-02-26 11:50:00,107.17,107.24,107.11,107.13,22977.0,94.9068,94.9688,94.8537,94.8714,22977.0
2019-02-26 12:00:00,107.14,107.14,107.02,107.03,26207.0,94.8803,94.8803,94.774,94.7828,26207.0
2019-02-26 12:10:00,107.02,107.09,106.95,107.0,32333.0,94.774,94.836,94.712,94.7563,32333.0
2019-02-26 12:20:00,106.99,107.06,106.96,107.03,9473.0,94.7474,94.8094,94.7208,94.7828,9473.0
2019-02-26 12:30:00,107.04,107.06,106.93,106.96,11684.0,94.7917,94.8094,94.6943,94.7208,11684.0
2019-02-26 12:40:00,106.96,107.01,106.88,106.94,14168.0,94.7208,94.7651,94.65,94.7031,14168.0
2019-02-26 12:50:00,106.95,106.98,106.85,106.87,17550.0,94.712,94.7386,94.6234,94.6411,17550.0
2019-02-26 13:00:00,106.86,106.94,106.78,106.8,15923.0,94.6323,94.7031,94.5614,94.5792,15923.0
2019-02-26 13:10:00,106.79,106.95,106.79,106.87,20931.0,94.5703,94.712,94.5703,94.6411,20931.0
2019-02-26 13:20:00,106.86,106.89,106.81,106.87,9925.0,94.6323,94.6589,94.588,94.6411,9925.0
2019-02-26 13:30:00,106.86,106.9,106.81,106.86,14941.0,94.6323,94.6677,94.588,94.6323,14941.0
2019-02-26 13:40:00,106.86,106.89,106.82,106.87,13512.0,94.6323,94.6589,94.5969,94.6411,13512.0
2019-02-26 13:50:00,106.87,106.9,106.85,106.89,12688.0,94.6411,94.6677,94.6234,94.6589,12688.0
2019-02-26 14:00:00,106.89,106.96,106.89,106.93,20783.0,94.6589,94.7208,94.6589,94.6943,20783.0
2019-02-26 14:10:00,106.93,106.99,106.93,106.95,20624.0,94.6943,94.7474,94.6943,94.712,20624.0
2019-02-26 14:20:00,106.95,106.95,106.79,106.8,21595.0,94.712,94.712,94.5703,94.5792,21595.0
2019-02-26 14:30:00,106.8,106.89,106.77,106.88,13217.0,94.5792,94.6589,94.5526,94.65,13217.0
2019-02-26 14:40:00,106.89,106.93,106.87,106.9,23046.0,94.6589,94.6943,94.6411,94.6677,23046.0
2019-02-26 14:50:00,106.89,106.9,106.78,106.79,38949.0,94.6589,94.6677,94.5614,94.5703,38949.0
2019-02-26 15:00:00,106.79,106.9,106.79,106.84,29734.0,94.5703,94.6677,94.5703,94.6146,29734.0
2019-02-26 15:10:00,106.84,106.96,106.83,106.9,33108.0,94.6146,94.7208,94.6057,94.6677,33108.0
2019-02-26 15:20:00,106.9,106.92,106.82,106.84,65530.0,94.6677,94.6854,94.5969,94.6146,65530.0
2019-02-26 15:30:00,106.84,106.9,106.79,106.9,83687.0,94.6146,94.6677,94.5703,94.6677,83687.0
2019-02-26 15:40:00,106.9,107.13,106.89,107.1,288332.0,94.6677,94.8714,94.6589,94.8448,288332.0
2019-02-26 15:50:00,107.1,107.11,106.81,106.84,224348.0,94.8448,94.8537,94.588,94.6146,224348.0
2019-02-27 09:30:00,106.5,106.97,106.27,106.94,21724.0,94.3135,94.7297,94.1098,94.7031,21724.0
2019-02-27 09:40:00,106.88,107.02,106.81,106.96,30402.0,94.65,94.774,94.588,94.7208,30402.0
2019-02-27 09:50:00,106.95,106.95,106.63,106.81,29193.0,94.712,94.712,94.4286,94.588,29193.0
2019-02-27 10:00:00,106.77,106.92,106.66,106.92,23171.0,94.5526,94.6854,94.4552,94.6854,23171.0
2019-02-27 10:10:00,106.9,106.96,106.71,106.92,88250.0,94.6677,94.7208,94.4995,94.6854,88250.0
2019-02-27 10:20:00,106.91,106.97,106.72,106.79,34231.0,94.6766,94.7297,94.5083,94.5703,34231.0
2019-02-27 10:30:00,106.78,106.96,106.74,106.89,16451.0,94.5614,94.7208,94.526,94.6589,16451.0
2019-02-27 10:40:00,106.91,106.94,106.81,106.93,14290.0,94.6766,94.7031,94.588,94.6943,14290.0
2019-02-27 10:50:00,106.9,106.9,106.78,106.83,15536.0,94.6677,94.6677,94.5614,94.6057,15536.0
2019-02-27 11:00:00,106.81,106.9,106.75,106.89,22450.0,94.588,94.6677,94.5349,94.6589,22450.0
2019-02-27 11:10:00,106.89,106.9,106.81,106.86,21604.0,94.6589,94.6677,94.588,94.6323,21604.0
2019-02-27 11:20:00,106.87,107.0,106.86,106.98,20100.0,94.6411,94.7563,94.6323,94.7386,20100.0
2019-02-27 11:30:00,106.97,107.11,106.91,107.04,46063.0,94.7297,94.8537,94.6766,94.7917,46063.0
2019-02-27 11:40:00,107.04,107.07,106.86,106.98,95408.0,94.7917,94.8183,94.6323,94.7386,95408.0
2019-02-27 11:50:00,106.98,107.1,106.96,107.06,30610.0,94.7386,94.8448,94.7208,94.8094,30610.0
2019-02-27 12:00:00,107.06,107.12,107.01,107.09,49475.0,94.8094,94.8625,94.7651,94.836,49475.0
2019-02-27 12:10:00,107.08,107.1,106.95,107.02,71916.0,94.8271,94.8448,94.712,94.774,71916.0
2019-02-27 12:20:00,107.05,107.08,106.99,107.07,24765.0,94.8005,94.8271,94.7474,94.8183,24765.0
2019-02-27 12:30:00,107.07,107.17,106.99,107.12,113603.0,94.8183,94.9068,94.7474,94.8625,113603.0
2019-02-27 12:40:00,107.12,107.13,106.98,107.0,86510.0,94.8625,94.8714,94.7386,94.7563,86510.0
2019-02-27 12:50:00,107.01,107.02,106.88,106.91,34895.0,94.7651,94.774,94.65,94.6766,34895.0
2019-02-27 13:00:00,106.9,106.94,106.87,106.91,12344.0,94.6677,94.7031,94.6411,94.6766,12344.0
2019-02-27 13:10:00,106.89,106.99,106.89,106.96,13590.0,94.6589,94.7474,94.6589,94.7208,13590.0
2019-02-27 13:20:00,106.96,107.31,106.91,107.29,173460.0,94.7208,95.0308,94.6766,95.0131,173460.0
2019-02-27 13:30:00,107.29,107.36,107.13,107.14,47317.0,95.0131,95.0751,94.8714,94.8803,47317.0
2019-02-27 13:40:00,107.14,107.27,107.1,107.26,13368.0,94.8803,94.9954,94.8448,94.9865,13368.0
2019-02-27 13:50:00,107.26,107.29,107.2,107.24,25194.0,94.9865,95.0131,94.9334,94.9688,25194.0
2019-02-27 14:00:00,107.23,107.26,107.16,107.23,40431.0,94.96,94.9865,94.898,94.96,40431.0
2019-02-27 14:10:00,107.22,107.29,107.19,107.28,45710.0,94.9511,95.0131,94.9245,95.0042,45710.0
2019-02-27 14:20:00,107.26,107.28,107.2,107.21,26083.0,94.9865,95.0042,94.9334,94.9422,26083.0
2019-02-27 14:30:00,107.21,107.28,107.21,107.24,29301.0,94.9422,95.0042,94.9422,94.9688,29301.0
2019-02-27 14:40:00,107.25,107.3,107.19,107.27,60331.0,94.9777,95.0219,94.9245,94.9954,60331.0
2019-02-27 14:50:00,107.27,107.3,107.22,107.26,33096.0,94.9954,95.0219,94.9511,94.9865,33096.0
2019-02-27 15:00:00,107.27,107.3,107.19,107.25,65458.0,94.9954,95.0219,94.9245,94.9777,65458.0
2019-02-27 15:10:00,107.25,107.29,107.21,107.26,69199.0,94.9777,95.0131,94.9422,94.9865,69199.0
2019-02-27 15:20:00,107.26,107.26,107.18,107.2,36883.0,94.9865,94.9865,94.9157,94.9334,36883.0
2019-02-27 15:30:00,107.19,107.3,107.16,107.28,89777.0,94.9245,95.0219,94.898,95.0042,89777.0
2019-02-27 15:40:00,107.27,107.28,107.19,107.25,57828.0,94.9954,95.0042,94.9245,94.9777,57828.0
2019-02-27 15:50:00,107.25,107.26,107.15,107.21,135012.0,94.9777,94.9865,94.8891,94.9422,135012.0
2019-02-28 09:30:00,107.2,107.47,106.89,107.42,20234.0,94.9334,95.1725,94.6589,95.1282,20234.0
2019-02-28 09:40:00,107.46,107.65,107.24,107.65,35542.0,95.1636,95.3319,94.9688,95.3319,35542.0
2019-02-28 09:50:00,107.71,107.96,107.64,107.78,76723.0,95.385,95.6064,95.323,95.447,76723.0
2019-02-28 10:00:00,107.75,107.77,107.5,107.58,29392.0,95.4205,95.4382,95.1991,95.2699,29392.0
2019-02-28 10:10:00,107.58,107.68,107.54,107.62,23867.0,95.2699,95.3585,95.2345,95.3053,23867.0
2019-02-28 10:20:00,107.62,107.69,107.5,107.63,24931.0,95.3053,95.3673,95.1991,95.3142,24931.0
2019-02-28 10:30:00,107.69,107.69,107.56,107.6,13806.0,95.3673,95.3673,95.2522,95.2876,13806.0
2019-02-28 10:40:00,107.59,107.64,107.51,107.52,14989.0,95.2788,95.323,95.2079,95.2168,14989.0
2019-02-28 10:50:00,107.51,107.52,107.36,107.45,24971.0,95.2079,95.2168,95.0751,95.1548,24971.0
2019-02-28 11:00:00,107.45,107.53,107.4,107.44,35912.0,95.1548,95.2256,95.1105,95.1459,35912.0
2019-02-28 11:10:00,107.45,107.55,107.43,107.54,29392.0,95.1548,95.2433,95.1371,95.2345,29392.0
2019-02-28 11:20:00,107.54,107.55,107.44,107.45,80354.0,95.2345,95.2433,95.1459,95.1548,80354.0
2019-02-28 11:30:00,107.44,107.74,107.43,107.71,88381.0,95.1459,95.4116,95.1371,95.385,88381.0
2019-02-28 11:40:00,107.71,107.87,107.67,107.81,110158.0,95.385,95.5267,95.3496,95.4736,110158.0
2019-02-28 11:50:00,107.81,107.95,107.75,107.88,65909.0,95.4736,95.5976,95.4205,95.5356,65909.0
2019-02-28 12:00:00,107.87,107.9,107.81,107.85,62782.0,95.5267,95.5533,95.4736,95.509,62782.0
2019-02-28 12:10:00,107.84,107.95,107.84,107.92,68368.0,95.5002,95.5976,95.5002,95.571,68368.0
2019-02-28 12:20:00,107.93,107.95,107.85,107.89,28145.0,95.5799,95.5976,95.509,95.5444,28145.0
2019-02-28 12:30:00,107.9,107.9,107.75,107.79,72504.0,95.5533,95.5533,95.4205,95.4559,72504.0
2019-02-28 12:40:00,107.79,107.99,107.79,107.99,61939.0,95.4559,95.633,95.4559,95.633,61939.0
2019-02-28 12:50:00,107.98,108.23,107.97,108.12,67907.0,95.6241,95.8455,95.6153,95.7481,67907.0
2019-02-28 13:00:00,108.13,108.14,108.02,108.06,74746.0,95.757,95.7658,95.6596,95.695,74746.0
2019-02-28 13:10:00,108.05,108.08,108.01,108.06,54057.0,95.6861,95.7127,95.6507,95.695,54057.0
2019-02-28 13:20:00,108.07,108.08,107.97,108.03,34829.0,95.7038,95.7127,95.6153,95.6684,34829.0
2019-02-28 13:30:00,108.02,108.05,108.01,108.04,29305.0,95.6596,95.6861,95.6507,95.6773,29305.0
2019-02-28 13:40:00,108.05,108.22,108.05,108.14,79911.0,95.6861,95.8367,95.6861,95.7658,79911.0
2019-02-28 13:50:00,108.14,108.15,108.03,108.04,27187.0,95.7658,95.7747,95.6684,95.6773,27187.0
2019-02-28 14:00:00,108.04,108.07,107.92,107.98,38532.0,95.6773,95.7038,95.571,95.6241,38532.0
2019-02-28 14:10:00,107.98,108.03,107.93,108.02,39654.0,95.6241,95.6684,95.5799,95.6596,39654.0
2019-02-28 14:20:00,108.02,108.1,108.0,108.08,44270.0,95.6596,95.7304,95.6418,95.7127,44270.0
2019-02-28 14:30:00,108.09,108.19,108.08,108.13,66890.0,95.7215,95.8101,95.7127,95.757,66890.0
2019-02-28 14:40:00,108.11,108.17,108.08,108.08,49996.0,95.7393,95.7924,95.7127,95.7127,49996.0
2019-02-28 14:50:00,108.07,108.1,107.99,108.04,28484.0,95.7038,95.7304,95.633,95.6773,28484.0
2019-02-28 15:00:00,108.04,108.07,107.99,108.07,78651.0,95.6773,95.7038,95.633,95.7038,78651.0
2019-02-28 15:10:00,108.07,108.11,108.02,108.07,44481.0,95.7038,95.7393,95.6596,95.7038,44481.0
2019-02-28 15:20:00,108.07,108.09,108.01,108.07,60174.0,95.7038,95.7215,95.6507,95.7038,60174.0
2019-02-28 15:30:00,108.07,108.37,108.06,108.35,88858.0,95.7038,95.9695,95.695,95.9518,88858.0
2019-02-28 15:40:00,108.36,108.45,108.31,108.34,84975.0,95.9606,96.0404,95.9164,95.9429,84975.0
2019-02-28 15:50:00,108.35,108.43,108.13,108.15,361289.0,95.9518,96.0226,95.757,95.7747,361289.0
2019-03-01 09:30:00,109.0,109.24,108.52,109.24,73767.0,96.5274,96.74,96.1023,96.74,73767.0
2019-03-01 09:40:00,109.24,109.48,109.07,109.1,23534.0,96.74,96.9525,96.5894,96.616,23534.0
2019-03-01 09:50:00,109.08,109.22,108.94,109.18,61528.0,96.5983,96.7222,96.4743,96.6868,61528.0
2019-03-01 10:00:00,109.12,109.12,108.83,108.9,21776.0,96.6337,96.6337,96.3769,96.4389,21776.0
2019-03-01 10:10:00,108.91,108.99,108.76,108.87,39008.0,96.4477,96.5186,96.3149,96.4123,39008.0
2019-03-01 10:20:00,108.85,108.85,108.53,108.62,15712.0,96.3946,96.3946,96.1112,96.1909,15712.0
2019-03-01 10:30:00,108.61,108.72,108.52,108.69,18250.0,96.182,96.2795,96.1023,96.2529,18250.0
2019-03-01 10:40:00,108.68,108.73,108.5,108.54,25408.0,96.244,96.2883,96.0846,96.1201,25408.0
2019-03-01 10:50:00,108.53,108.53,108.4,108.43,20100.0,96.1112,96.1112,95.9961,96.0226,20100.0
2019-03-01 11:00:00,108.43,108.44,108.33,108.36,23782.0,96.0226,96.0315,95.9341,95.9606,23782.0
2019-03-01 11:10:00,108.35,108.39,108.27,108.32,9935.0,95.9518,95.9872,95.8809,95.9252,9935.0
2019-03-01 11:20:00,108.29,108.31,108.19,108.24,13461.0,95.8987,95.9164,95.8101,95.8544,13461.0
2019-03-01 11:30:00,108.24,108.24,108.07,108.15,13981.0,95.8544,95.8544,95.7038,95.7747,13981.0
2019-03-01 11:40:00,108.18,108.2,107.98,107.98,13156.0,95.8012,95.819,95.6241,95.6241,13156.0
2019-03-01 11:50:00,107.98,108.05,107.9,108.05,20375.0,95.6241,95.6861,95.5533,95.6861,20375.0
2019-03-01 12:00:00,108.06,108.06,107.92,107.97,21579.0,95.695,95.695,95.571,95.6153,21579.0
2019-03-01 12:10:00,107.97,107.97,107.86,107.88,11912.0,95.6153,95.6153,95.5179,95.5356,11912.0
2019-03-01 12:20:00,107.87,107.96,107.83,107.93,17515.0,95.5267,95.6064,95.4913,95.5799,17515.0
2019-03-01 12:30:00,107.94,107.99,107.91,107.93,11556.0,95.5887,95.633,95.5621,95.5799,11556.0
2019-03-01 12:40:00,107.93,108.02,107.91,108.01,9900.0,95.5799,95.6596,95.5621,95.6507,9900.0
2019-03-01 12:50:00,108.03,108.05,107.97,107.99,21408.0,95.6684,95.6861,95.6153,95.633,21408.0
2019-03-01 13:00:00,107.97,108.06,107.95,108.04,22792.0,95.6153,95.695,95.5976,95.6773,22792.0
2019-03-01 13:10:00,108.06,108.12,108.02,108.09,22101.0,95.695,95.7481,95.6596,95.7215,22101.0
2019-03-01 13:20:00,108.1,108.16,108.07,108.15,69080.0,95.7304,95.7835,95.7038,95.7747,69080.0
2019-03-01 13:30:00,108.15,108.31,108.14,108.28,21454.0,95.7747,95.9164,95.7658,95.8898,21454.0
2019-03-01 13:40:00,108.29,108.36,108.28,108.34,12877.0,95.8987,95.9606,95.8898,95.9429,12877.0
2019-03-01 13:50:00,108.34,108.37,108.29,108.37,12733.0,95.9429,95.9695,95.8987,95.9695,12733.0
2019-03-01 14:00:00,108.37,108.38,108.24,108.3,23330.0,95.9695,95.9784,95.8544,95.9075,23330.0
2019-03-01 14:10:00,108.29,108.34,108.18,108.3,61657.0,95.8987,95.9429,95.8012,95.9075,61657.0
2019-03-01 14:20:00,108.31,108.56,108.3,108.56,17161.0,95.9164,96.1378,95.9075,96.1378,17161.0
2019-03-01 14:30:00,108.58,108.58,108.43,108.48,19454.0,96.1555,96.1555,96.0226,96.0669,19454.0
2019-03-01 14:40:00,108.48,108.58,108.4,108.44,91818.0,96.0669,96.1555,95.9961,96.0315,91818.0
2019-03-01 14:50:00,108.44,108.59,108.42,108.45,55563.0,96.0315,96.1643,96.0138,96.0404,55563.0
2019-03-01 15:00:00,108.45,108.47,108.34,108.38,31947.0,96.0404,96.0581,95.9429,95.9784,31947.0
2019-03-01 15:10:00,108.38,108.42,108.32,108.35,28043.0,95.9784,96.0138,95.9252,95.9518,28043.0
2019-03-01 15:20:00,108.36,108.4,108.33,108.4,44285.0,95.9606,95.9961,95.9341,95.9961,44285.0
2019-03-01 15:30:00,108.41,108.45,108.34,108.43,63723.0,96.0049,96.0404,95.9429,96.0226,63723.0
2019-03-01 15:40:00,108.43,108.62,108.38,108.57,119152.0,96.0226,96.1909,95.9784,96.1466,119152.0
2019-03-01 15:50:00,108.57,108.57,108.36,108.41,171618.0,96.1466,96.1466,95.9606,96.0049,171618.0
2019-03-04 09:30:00,108.95,109.43,108.43,108.56,26385.0,96.4831,96.9082,96.0226,96.1378,26385.0
2019-03-04 09:40:00,108.56,108.65,108.46,108.5,18207.0,96.1378,96.2175,96.0492,96.0846,18207.0
2019-03-04 09:50:00,108.48,108.64,108.46,108.64,8741.0,96.0669,96.2086,96.0492,96.2086,8741.0
2019-03-04 10:00:00,108.57,108.58,108.28,108.29,19129.0,96.1466,96.1555,95.8898,95.8987,19129.0
2019-03-04 10:10:00,108.29,108.36,108.23,108.26,10982.0,95.8987,95.9606,95.8455,95.8721,10982.0
2019-03-04 10:20:00,108.27,108.28,108.17,108.25,6710.0,95.8809,95.8898,95.7924,95.8632,6710.0
2019-03-04 10:30:00,108.24,108.32,108.14,108.21,13505.0,95.8544,95.9252,95.7658,95.8278,13505.0
2019-03-04 10:40:00,108.2,108.26,108.1,108.14,17919.0,95.819,95.8721,95.7304,95.7658,17919.0
2019-03-04 10:50:00,108.13,108.15,107.94,107.94,8671.0,95.757,95.7747,95.5887,95.5887,8671.0
2019-03-04 11:00:00,107.94,108.0,107.68,107.71,14979.0,95.5887,95.6418,95.3585,95.385,14979.0
2019-03-04 11:10:00,107.72,107.9,107.72,107.9,9461.0,95.3939,95.5533,95.3939,95.5533,9461.0
2019-03-04 11:20:00,107.88,107.88,107.56,107.56,9503.0,95.5356,95.5356,95.2522,95.2522,9503.0
2019-03-04 11:30:00,107.55,107.57,107.42,107.51,15697.0,95.2433,95.261,95.1282,95.2079,15697.0
2019-03-04 11:40:00,107.51,107.52,107.17,107.17,12472.0,95.2079,95.2168,94.9068,94.9068,12472.0
2019-03-04 11:50:00,107.2,107.24,106.98,107.12,12329.0,94.9334,94.9688,94.7386,94.8625,12329.0
2019-03-04 12:00:00,107.09,107.29,107.07,107.26,14409.0,94.836,95.0131,94.8183,94.9865,14409.0
2019-03-04 12:10:00,107.26,107.27,106.8,106.82,13277.0,94.9865,94.9954,94.5792,94.5969,13277.0
2019-03-04 12:20:00,106.83,107.06,106.82,107.03,21930.0,94.6057,94.8094,94.5969,94.7828,21930.0
2019-03-04 12:30:00,107.01,107.11,106.95,107.03,18198.0,94.7651,94.8537,94.712,94.7828,18198.0
2019-03-04 12:40:00,107.05,107.05,106.83,106.92,13042.0,94.8005,94.8005,94.6057,94.6854,13042.0
2019-03-04 12:50:00,106.94,107.07,106.9,107.01,11912.0,94.7031,94.8183,94.6677,94.7651,11912.0
2019-03-04 13:00:00,106.98,107.0,106.88,106.96,7379.0,94.7386,94.7563,94.65,94.7208,7379.0
2019-03-04 13:10:00,106.93,107.14,106.93,107.07,43649.0,94.6943,94.8803,94.6943,94.8183,43649.0
2019-03-04 13:20:00,107.1,107.19,107.06,107.12,77889.0,94.8448,94.9245,94.8094,94.8625,77889.0
2019-03-04 13:30:00,107.13,107.2,107.05,107.06,58080.0,94.8714,94.9334,94.8005,94.8094,58080.0
2019-03-04 13:40:00,107.06,107.17,107.01,107.14,69995.0,94.8094,94.9068,94.7651,94.8803,69995.0
2019-03-04 13:50:00,107.15,107.54,107.15,107.51,35207.0,94.8891,95.2345,94.8891,95.2079,35207.0
2019-03-04 14:00:00,107.52,107.57,107.37,107.45,87703.0,95.2168,95.261,95.0839,95.1548,87703.0
2019-03-04 14:10:00,107.45,107.56,107.4,107.48,18277.0,95.1548,95.2522,95.1105,95.1813,18277.0
2019-03-04 14:20:00,107.5,107.5,107.39,107.5,28315.0,95.1991,95.1991,95.1016,95.1991,28315.0
2019-03-04 14:30:00,107.49,107.51,107.39,107.41,75347.0,95.1902,95.2079,95.1016,95.1194,75347.0
2019-03-04 14:40:00,107.42,107.52,107.41,107.44,46390.0,95.1282,95.2168,95.1194,95.1459,46390.0
2019-03-04 14:50:00,107.45,107.48,107.37,107.38,33554.0,95.1548,95.1813,95.0839,95.0928,33554.0
2019-03-04 15:00:00,107.41,107.41,107.3,107.3,14484.0,95.1194,95.1194,95.0219,95.0219,14484.0
2019-03-04 15:10:00,107.3,107.35,107.26,107.3,8978.0,95.0219,95.0662,94.9865,95.0219,8978.0
2019-03-04 15:20:00,107.3,107.35,107.25,107.29,20093.0,95.0219,95.0662,94.9777,95.0131,20093.0
2019-03-04 15:30:00,107.28,107.35,107.22,107.28,47248.0,95.0042,95.0662,94.9511,95.0042,47248.0
2019-03-04 15:40:00,107.29,107.37,107.28,107.29,65494.0,95.0131,95.0839,95.0042,95.0131,65494.0
2019-03-04 15:50:00,107.29,107.35,107.19,107.33,143719.0,95.0131,95.0662,94.9245,95.0485,143719.0
2019-03-05 09:30:00,107.28,107.69,107.15,107.15,20094.0,95.0042,95.3673,94.8891,94.8891,20094.0
2019-03-05 09:40:00,107.21,107.29,107.12,107.12,11117.0,94.9422,95.0131,94.8625,94.8625,11117.0
2019-03-05 09:50:00,107.15,107.19,106.94,107.16,27382.0,94.8891,94.9245,94.7031,94.898,27382.0
2019-03-05 10:00:00,107.19,107.29,107.13,107.18,40342.0,94.9245,95.0131,94.8714,94.9157,40342.0
2019-03-05 10:10:00,107.15,107.19,107.01,107.07,17395.0,94.8891,94.9245,94.7651,94.8183,17395.0
2019-03-05 10:20:00,107.1,107.13,107.02,107.09,13451.0,94.8448,94.8714,94.774,94.836,13451.0
2019-03-05 10:30:00,107.11,107.25,107.11,107.12,73865.0,94.8537,94.9777,94.8537,94.8625,73865.0
2019-03-05 10:40:00,107.12,107.2,107.01,107.08,33694.0,94.8625,94.9334,94.7651,94.8271,33694.0
2019-03-05 10:50:00,107.07,107.2,107.0,107.0,19046.0,94.8183,94.9334,94.7563,94.7563,19046.0
2019-03-05 11:00:00,107.02,107.06,106.91,107.04,14408.0,94.774,94.8094,94.6766,94.7917,14408.0
2019-03-05 11:10:00,107.07,107.1,106.94,106.97,17147.0,94.8183,94.8448,94.7031,94.7297,17147.0
2019-03-05 11:20:00,106.97,107.0,106.9,106.97,16845.0,94.7297,94.7563,94.6677,94.7297,16845.0
2019-03-05 11:30:00,106.95,107.03,106.93,107.03,18061.0,94.712,94.7828,94.6943,94.7828,18061.0
2019-03-05 11:40:00,107.01,107.03,106.94,106.96,19653.0,94.7651,94.7828,94.7031,94.7208,19653.0
2019-03-05 11:50:00,106.97,107.01,106.9,106.97,31931.0,94.7297,94.7651,94.6677,94.7297,31931.0
2019-03-05 12:00:00,106.97,106.98,106.92,106.93,22461.0,94.7297,94.7386,94.6854,94.6943,22461.0
2019-03-05 12:10:00,106.93,106.97,106.85,106.85,16545.0,94.6943,94.7297,94.6234,94.6234,16545.0
2019-03-05 12:20:00,106.84,106.97,106.83,106.93,17941.0,94.6146,94.7297,94.6057,94.6943,17941.0
2019-03-05 12:30:00,106.95,107.01,106.88,106.92,17125.0,94.712,94.7651,94.65,94.6854,17125.0
2019-03-05 12:40:00,106.92,107.01,106.92,107.0,13763.0,94.6854,94.7651,94.6854,94.7563,13763.0
2019-03-05 12:50:00,107.0,107.03,106.95,107.01,13964.0,94.7563,94.7828,94.712,94.7651,13964.0
2019-03-05 13:00:00,107.01,107.04,106.95,107.02,21880.0,94.7651,94.7917,94.712,94.774,21880.0
2019-03-05 13:10:00,107.02,107.03,106.96,106.97,18199.0,94.774,94.7828,94.7208,94.7297,18199.0
2019-03-05 13:20:00,106.97,107.02,106.91,106.91,26788.0,94.7297,94.774,94.6766,94.6766,26788.0
2019-03-05 13:30:00,106.92,106.99,106.9,106.94,10358.0,94.6854,94.7474,94.6677,94.7031,10358.0
2019-03-05 13:40:00,106.93,106.93,106.87,106.91,13485.0,94.6943,94.6943,94.6411,94.6766,13485.0
2019-03-05 13:50:00,106.91,106.96,106.91,106.95,16950.0,94.6766,94.7208,94.6766,94.712,16950.0
2019-03-05 14:00:00,106.95,107.0,106.92,106.92,26741.0,94.712,94.7563,94.6854,94.6854,26741.0
2019-03-05 14:10:00,106.91,107.0,106.91,106.99,27243.0,94.6766,94.7563,94.6766,94.7474,27243.0
2019-03-05 14:20:00,107.0,107.02,106.96,106.98,38078.0,94.7563,94.774,94.7208,94.7386,38078.0
2019-03-05 14:30:00,106.99,107.04,106.96,107.01,34706.0,94.7474,94.7917,94.7208,94.7651,34706.0
2019-03-05 14:40:00,107.0,107.02,106.94,106.99,47777.0,94.7563,94.774,94.7031,94.7474,47777.0
2019-03-05 14:50:00,106.99,107.01,106.96,106.99,45554.0,94.7474,94.7651,94.7208,94.7474,45554.0
2019-03-05 15:00:00,106.99,107.01,106.91,106.94,37415.0,94.7474,94.7651,94.6766,94.7031,37415.0
2019-03-05 15:10:00,106.96,106.96,106.87,106.91,25186.0,94.7208,94.7208,94.6411,94.6766,25186.0
2019-03-05 15:20:00,106.9,106.91,106.84,106.84,30888.0,94.6677,94.6766,94.6146,94.6146,30888.0
2019-03-05 15:30:00,106.83,106.92,106.81,106.92,31001.0,94.6057,94.6854,94.588,94.6854,31001.0
2019-03-05 15:40:00,106.91,107.0,106.9,106.98,75333.0,94.6766,94.7563,94.6677,94.7386,75333.0
2019-03-05 15:50:00,106.98,106.99,106.87,106.89,138252.0,94.7386,94.7474,94.6411,94.6589,138252.0
2019-03-06 09:30:00,107.19,107.19,106.83,106.94,12404.0,94.9245,94.9245,94.6057,94.7031,12404.0
2019-03-06 09:40:00,106.93,106.99,106.78,106.79,7240.0,94.6943,94.7474,94.5614,94.5703,7240.0
2019-03-06 09:50:00,106.82,106.94,106.76,106.81,61195.0,94.5969,94.7031,94.5437,94.588,61195.0
2019-03-06 10:00:00,106.78,107.0,106.71,106.93,54298.0,94.5614,94.7563,94.4995,94.6943,54298.0
2019-03-06 10:10:00,106.92,106.92,106.74,106.76,57651.0,94.6854,94.6854,94.526,94.5437,57651.0
2019-03-06 10:20:00,106.75,106.79,106.59,106.72,12276.0,94.5349,94.5703,94.3932,94.5083,12276.0
2019-03-06 10:30:00,106.7,106.76,106.65,106.74,13534.0,94.4906,94.5437,94.4463,94.526,13534.0
2019-03-06 10:40:00,106.73,106.82,106.66,106.82,40667.0,94.5172,94.5969,94.4552,94.5969,40667.0
2019-03-06 10:50:00,106.8,106.89,106.76,106.83,43297.0,94.5792,94.6589,94.5437,94.6057,43297.0
2019-03-06 11:00:00,106.81,106.9,106.81,106.83,14743.0,94.588,94.6677,94.588,94.6057,14743.0
2019-03-06 11:10:00,106.82,106.82,106.68,106.7,13760.0,94.5969,94.5969,94.4729,94.4906,13760.0
2019-03-06 11:20:00,106.72,106.72,106.59,106.66,9334.0,94.5083,94.5083,94.3932,94.4552,9334.0
2019-03-06 11:30:00,106.7,106.7,106.48,106.5,9742.0,94.4906,94.4906,94.2958,94.3135,9742.0
2019-03-06 11:40:00,106.47,106.64,106.42,106.53,18250.0,94.2869,94.4375,94.2426,94.3401,18250.0
2019-03-06 11:50:00,106.5,106.77,106.49,106.74,13408.0,94.3135,94.5526,94.3046,94.526,13408.0
2019-03-06 12:00:00,106.72,106.81,106.72,106.76,14034.0,94.5083,94.588,94.5083,94.5437,14034.0
2019-03-06 12:10:00,106.76,106.79,106.69,106.73,14443.0,94.5437,94.5703,94.4817,94.5172,14443.0
2019-03-06 12:20:00,106.71,106.77,106.56,106.59,16531.0,94.4995,94.5526,94.3666,94.3932,16531.0
2019-03-06 12:30:00,106.62,106.73,106.61,106.7,6885.0,94.4198,94.5172,94.4109,94.4906,6885.0
2019-03-06 12:40:00,106.69,106.71,106.58,106.61,10023.0,94.4817,94.4995,94.3843,94.4109,10023.0
2019-03-06 12:50:00,106.65,106.7,106.58,106.6,13102.0,94.4463,94.4906,94.3843,94.402,13102.0
2019-03-06 13:00:00,106.6,106.64,106.58,106.62,29421.0,94.402,94.4375,94.3843,94.4198,29421.0
2019-03-06 13:10:00,106.62,106.8,106.62,106.77,24552.0,94.4198,94.5792,94.4198,94.5526,24552.0
2019-03-06 13:20:00,106.76,106.76,106.7,106.72,24810.0,94.5437,94.5437,94.4906,94.5083,24810.0
2019-03-06 13:30:00,106.74,106.86,106.74,106.84,30419.0,94.526,94.6323,94.526,94.6146,30419.0
2019-03-06 13:40:00,106.84,106.88,106.77,106.79,39101.0,94.6146,94.65,94.5526,94.5703,39101.0
2019-03-06 13:50:00,106.78,106.95,106.75,106.95,12851.0,94.5614,94.712,94.5349,94.712,12851.0
2019-03-06 14:00:00,106.93,106.97,106.84,106.89,16794.0,94.6943,94.7297,94.6146,94.6589,16794.0
2019-03-06 14:10:00,106.89,106.91,106.85,106.89,32424.0,94.6589,94.6766,94.6234,94.6589,32424.0
2019-03-06 14:20:00,106.9,106.94,106.88,106.88,18709.0,94.6677,94.7031,94.65,94.65,18709.0
2019-03-06 14:30:00,106.89,106.9,106.77,106.82,14931.0,94.6589,94.6677,94.5526,94.5969,14931.0
2019-03-06 14:40:00,106.81,106.84,106.78,106.82,12612.0,94.588,94.6146,94.5614,94.5969,12612.0
2019-03-06 14:50:00,106.82,106.88,106.76,106.88,14859.0,94.5969,94.65,94.5437,94.65,14859.0
2019-03-06 15:00:00,106.88,106.93,106.81,106.82,17457.0,94.65,94.6943,94.588,94.5969,17457.0
2019-03-06 15:10:00,106.83,106.85,106.68,106.73,18654.0,94.6057,94.6234,94.4729,94.5172,18654.0
2019-03-06 15:20:00,106.74,106.77,106.64,106.69,19951.0,94.526,94.5526,94.4375,94.4817,19951.0
2019-03-06 15:30:00,106.69,106.83,106.69,106.78,28171.0,94.4817,94.6057,94.4817,94.5614,28171.0
2019-03-06 15:40:00,106.78,106.83,106.72,106.73,61487.0,94.5614,94.6057,94.5083,94.5172,61487.0
2019-03-06 15:50:00,106.73,106.81,106.56,106.6,91064.0,94.5172,94.588,94.3666,94.402,91064.0
2019-03-07 09:30:00,106.67,106.67,106.08,106.22,26776.0,94.464,94.464,93.9415,94.0655,26776.0
2019-03-07 09:40:00,106.19,106.27,105.89,105.89,16601.0,94.039,94.1098,93.7733,93.7733,16601.0
2019-03-07 09:50:00,105.9,105.9,105.62,105.74,38921.0,93.7821,93.7821,93.5342,93.6404,38921.0
2019-03-07 10:00:00,105.73,105.93,105.73,105.81,59675.0,93.6316,93.8087,93.6316,93.7024,59675.0
2019-03-07 10:10:00,105.8,105.9,105.77,105.78,12436.0,93.6936,93.7821,93.667,93.6759,12436.0
2019-03-07 10:20:00,105.76,105.83,105.73,105.83,7126.0,93.6582,93.7202,93.6316,93.7202,7126.0
2019-03-07 10:30:00,105.82,105.84,105.69,105.77,40195.0,93.7113,93.729,93.5962,93.667,40195.0
2019-03-07 10:40:00,105.78,105.85,105.64,105.85,74073.0,93.6759,93.7379,93.5519,93.7379,74073.0
2019-03-07 10:50:00,105.85,105.85,105.71,105.78,116184.0,93.7379,93.7379,93.6139,93.6759,116184.0
2019-03-07 11:00:00,105.77,105.8,105.71,105.76,28691.0,93.667,93.6936,93.6139,93.6582,28691.0
2019-03-07 11:10:00,105.76,105.8,105.71,105.78,29583.0,93.6582,93.6936,93.6139,93.6759,29583.0
2019-03-07 11:20:00,105.78,105.79,105.74,105.78,26566.0,93.6759,93.6847,93.6404,93.6759,26566.0
2019-03-07 11:30:00,105.79,106.1,105.78,106.09,41487.0,93.6847,93.9593,93.6759,93.9504,41487.0
2019-03-07 11:40:00,106.09,106.18,106.02,106.02,62123.0,93.9504,94.0301,93.8884,93.8884,62123.0
2019-03-07 11:50:00,106.05,106.12,105.95,106.01,47017.0,93.915,93.977,93.8264,93.8796,47017.0
2019-03-07 12:00:00,105.99,106.06,105.91,106.03,15027.0,93.8618,93.9238,93.791,93.8973,15027.0
2019-03-07 12:10:00,106.06,106.09,105.96,106.0,24320.0,93.9238,93.9504,93.8353,93.8707,24320.0
2019-03-07 12:20:00,106.02,106.09,105.98,106.09,14672.0,93.8884,93.9504,93.853,93.9504,14672.0
2019-03-07 12:30:00,106.07,106.07,105.89,106.04,18246.0,93.9327,93.9327,93.7733,93.9061,18246.0
2019-03-07 12:40:00,106.06,106.15,106.02,106.08,55072.0,93.9238,94.0035,93.8884,93.9415,55072.0
2019-03-07 12:50:00,106.08,106.24,106.07,106.2,154879.0,93.9415,94.0832,93.9327,94.0478,154879.0
2019-03-07 13:00:00,106.19,106.28,106.1,106.11,34018.0,94.039,94.1187,93.9593,93.9681,34018.0
2019-03-07 13:10:00,106.1,106.12,106.01,106.06,41061.0,93.9593,93.977,93.8796,93.9238,41061.0
2019-03-07 13:20:00,106.06,106.07,105.91,105.91,19651.0,93.9238,93.9327,93.791,93.791,19651.0
2019-03-07 13:30:00,105.92,105.94,105.88,105.92,13667.0,93.7999,93.8176,93.7644,93.7999,13667.0
2019-03-07 13:40:00,105.93,106.04,105.93,106.02,18414.0,93.8087,93.9061,93.8087,93.8884,18414.0
2019-03-07 13:50:00,106.05,106.05,105.9,105.92,11815.0,93.915,93.915,93.7821,93.7999,11815.0
2019-03-07 14:00:00,105.92,105.97,105.83,105.86,15597.0,93.7999,93.8441,93.7202,93.7467,15597.0
2019-03-07 14:10:00,105.85,105.85,105.73,105.78,13357.0,93.7379,93.7379,93.6316,93.6759,13357.0
2019-03-07 14:20:00,105.79,105.86,105.75,105.8,19019.0,93.6847,93.7467,93.6493,93.6936,19019.0
2019-03-07 14:30:00,105.82,105.83,105.66,105.67,16181.0,93.7113,93.7202,93.5696,93.5785,16181.0
2019-03-07 14:40:00,105.68,105.74,105.58,105.61,87585.0,93.5873,93.6404,93.4988,93.5253,87585.0
2019-03-07 14:50:00,105.62,105.62,105.43,105.48,16103.0,93.5342,93.5342,93.3659,93.4102,16103.0
2019-03-07 15:00:00,105.47,105.61,105.43,105.6,32206.0,93.4013,93.5253,93.3659,93.5165,32206.0
2019-03-07 15:10:00,105.6,105.67,105.59,105.67,16855.0,93.5165,93.5785,93.5076,93.5785,16855.0
2019-03-07 15:20:00,105.66,105.7,105.5,105.5,23453.0,93.5696,93.605,93.4279,93.4279,23453.0
2019-03-07 15:30:00,105.51,105.64,105.5,105.62,40294.0,93.4368,93.5519,93.4279,93.5342,40294.0
2019-03-07 15:40:00,105.63,105.64,105.5,105.55,74355.0,93.543,93.5519,93.4279,93.4722,74355.0
2019-03-07 15:50:00,105.54,105.7,105.47,105.64,112307.0,93.4633,93.605,93.4013,93.5519,112307.0
2019-03-08 09:30:00,104.99,105.21,104.73,105.08,44010.0,92.9763,93.1711,92.746,93.056,44010.0
2019-03-08 09:40:00,105.13,105.15,104.96,105.11,29138.0,93.1003,93.118,92.9497,93.0825,29138.0
2019-03-08 09:50:00,105.12,105.26,105.08,105.18,7465.0,93.0914,93.2154,93.056,93.1445,7465.0
2019-03-08 10:00:00,105.15,105.21,105.02,105.11,15767.0,93.118,93.1711,93.0028,93.0825,15767.0
2019-03-08 10:10:00,105.22,105.29,104.95,104.95,31200.0,93.18,93.2419,92.9408,92.9408,31200.0
2019-03-08 10:20:00,104.94,105.1,104.91,105.02,26566.0,92.932,93.0737,92.9054,93.0028,26566.0
2019-03-08 10:30:00,105.04,105.1,104.91,104.91,29964.0,93.0205,93.0737,92.9054,92.9054,29964.0
2019-03-08 10:40:00,104.85,105.17,104.83,105.1,43026.0,92.8523,93.1357,92.8346,93.0737,43026.0
2019-03-08 10:50:00,105.12,105.12,104.95,104.98,22169.0,93.0914,93.0914,92.9408,92.9674,22169.0
2019-03-08 11:00:00,104.96,105.24,104.95,105.19,24127.0,92.9497,93.1977,92.9408,93.1534,24127.0
2019-03-08 11:10:00,105.18,105.4,105.15,105.32,19646.0,93.1445,93.3394,93.118,93.2685,19646.0
2019-03-08 11:20:00,105.32,105.35,105.27,105.27,24733.0,93.2685,93.2951,93.2242,93.2242,24733.0
2019-03-08 11:30:00,105.25,105.31,105.14,105.19,21814.0,93.2065,93.2597,93.1091,93.1534,21814.0
2019-03-08 11:40:00,105.2,105.25,105.13,105.22,16185.0,93.1622,93.2065,93.1003,93.18,16185.0
2019-03-08 11:50:00,105.2,105.3,105.19,105.2,14441.0,93.1622,93.2508,93.1534,93.1622,14441.0
2019-03-08 12:00:00,105.21,105.22,105.02,105.02,12000.0,93.1711,93.18,93.0028,93.0028,12000.0
2019-03-08 12:10:00,105.04,105.04,104.89,104.89,7573.0,93.0205,93.0205,92.8877,92.8877,7573.0
2019-03-08 12:20:00,104.87,104.91,104.79,104.88,7315.0,92.87,92.9054,92.7992,92.8789,7315.0
2019-03-08 12:30:00,104.88,104.95,104.87,104.88,16501.0,92.8789,92.9408,92.87,92.8789,16501.0
2019-03-08 12:40:00,104.89,104.92,104.83,104.88,24103.0,92.8877,92.9143,92.8346,92.8789,24103.0
2019-03-08 12:50:00,104.88,104.99,104.85,104.99,31565.0,92.8789,92.9763,92.8523,92.9763,31565.0
2019-03-08 13:00:00,104.98,105.02,104.93,104.94,12571.0,92.9674,93.0028,92.9231,92.932,12571.0
2019-03-08 13:10:00,104.94,105.11,104.94,105.08,23463.0,92.932,93.0825,92.932,93.056,23463.0
2019-03-08 13:20:00,105.12,105.13,105.07,105.13,16900.0,93.0914,93.1003,93.0471,93.1003,16900.0
2019-03-08 13:30:00,105.14,105.26,105.11,105.26,21752.0,93.1091,93.2154,93.0825,93.2154,21752.0
2019-03-08 13:40:00,105.27,105.35,105.25,105.34,37176.0,93.2242,93.2951,93.2065,93.2862,37176.0
2019-03-08 13:50:00,105.34,105.34,105.16,105.19,44108.0,93.2862,93.2862,93.1268,93.1534,44108.0
2019-03-08 14:00:00,105.22,105.24,105.05,105.18,15627.0,93.18,93.1977,93.0294,93.1445,15627.0
2019-03-08 14:10:00,105.19,105.25,105.13,105.23,11018.0,93.1534,93.2065,93.1003,93.1888,11018.0
2019-03-08 14:20:00,105.23,105.31,105.22,105.25,14210.0,93.1888,93.2597,93.18,93.2065,14210.0
2019-03-08 14:30:00,105.25,105.33,105.25,105.25,20219.0,93.2065,93.2774,93.2065,93.2065,20219.0
2019-03-08 14:40:00,105.26,105.44,105.26,105.42,33059.0,93.2154,93.3748,93.2154,93.3571,33059.0
2019-03-08 14:50:00,105.43,105.63,105.35,105.4,84858.0,93.3659,93.543,93.2951,93.3394,84858.0
2019-03-08 15:00:00,105.4,105.53,105.36,105.48,25829.0,93.3394,93.4545,93.3039,93.4102,25829.0
2019-03-08 15:10:00,105.48,105.5,105.35,105.38,19429.0,93.4102,93.4279,93.2951,93.3216,19429.0
2019-03-08 15:20:00,105.39,105.42,105.31,105.37,16997.0,93.3305,93.3571,93.2597,93.3128,16997.0
2019-03-08 15:30:00,105.34,105.46,105.28,105.32,25936.0,93.2862,93.3925,93.2331,93.2685,25936.0
2019-03-08 15:40:00,105.37,105.59,105.35,105.52,43854.0,93.3128,93.5076,93.2951,93.4456,43854.0
2019-03-08 15:50:00,105.53,105.74,105.53,105.7,150686.0,93.4545,93.6404,93.4545,93.605,150686.0
2019-03-11 09:30:00,106.22,106.35,105.86,106.34,104780.0,94.0655,94.1806,93.7467,94.1718,104780.0
2019-03-11 09:40:00,106.36,106.92,106.36,106.39,113811.0,94.1895,94.6854,94.1895,94.2161,113811.0
2019-03-11 09:50:00,106.35,106.58,106.21,106.42,68563.0,94.1806,94.3843,94.0567,94.2426,68563.0
2019-03-11 10:00:00,106.42,106.55,106.28,106.32,26760.0,94.2426,94.3578,94.1187,94.1541,26760.0
2019-03-11 10:10:00,106.35,106.54,106.31,106.54,35578.0,94.1806,94.3489,94.1452,94.3489,35578.0
2019-03-11 10:20:00,106.56,106.68,106.55,106.59,27096.0,94.3666,94.4729,94.3578,94.3932,27096.0
2019-03-11 10:30:00,106.59,106.6,106.41,106.44,16621.0,94.3932,94.402,94.2338,94.2604,16621.0
2019-03-11 10:40:00,106.47,106.55,106.45,106.5,16125.0,94.2869,94.3578,94.2692,94.3135,16125.0
2019-03-11 10:50:00,106.51,106.55,106.43,106.54,27892.0,94.3223,94.3578,94.2515,94.3489,27892.0
2019-03-11 11:00:00,106.53,106.56,106.45,106.47,44697.0,94.3401,94.3666,94.2692,94.2869,44697.0
2019-03-11 11:10:00,106.47,106.55,106.41,106.48,30134.0,94.2869,94.3578,94.2338,94.2958,30134.0
2019-03-11 11:20:00,106.49,106.6,106.47,106.59,19328.0,94.3046,94.402,94.2869,94.3932,19328.0
2019-03-11 11:30:00,106.58,106.61,106.45,106.56,138080.0,94.3843,94.4109,94.2692,94.3666,138080.0
2019-03-11 11:40:00,106.55,106.58,106.43,106.45,26470.0,94.3578,94.3843,94.2515,94.2692,26470.0
2019-03-11 11:50:00,106.45,106.55,106.45,106.51,42068.0,94.2692,94.3578,94.2692,94.3223,42068.0
2019-03-11 12:00:00,106.51,106.63,106.49,106.61,61134.0,94.3223,94.4286,94.3046,94.4109,61134.0
2019-03-11 12:10:00,106.61,106.63,106.48,106.51,89986.0,94.4109,94.4286,94.2958,94.3223,89986.0
2019-03-11 12:20:00,106.53,106.8,106.53,106.79,26397.0,94.3401,94.5792,94.3401,94.5703,26397.0
2019-03-11 12:30:00,106.8,106.84,106.72,106.72,25057.0,94.5792,94.6146,94.5083,94.5083,25057.0
2019-03-11 12:40:00,106.72,106.75,106.65,106.65,29592.0,94.5083,94.5349,94.4463,94.4463,29592.0
2019-03-11 12:50:00,106.65,106.71,106.6,106.6,9320.0,94.4463,94.4995,94.402,94.402,9320.0
2019-03-11 13:00:00,106.62,106.71,106.59,106.66,19221.0,94.4198,94.4995,94.3932,94.4552,19221.0
2019-03-11 13:10:00,106.67,106.81,106.67,106.76,53617.0,94.464,94.588,94.464,94.5437,53617.0
2019-03-11 13:20:00,106.74,106.85,106.68,106.79,76574.0,94.526,94.6234,94.4729,94.5703,76574.0
2019-03-11 13:30:00,106.79,106.95,106.76,106.94,21577.0,94.5703,94.712,94.5437,94.7031,21577.0
2019-03-11 13:40:00,106.94,106.99,106.84,106.84,28648.0,94.7031,94.7474,94.6146,94.6146,28648.0
2019-03-11 13:50:00,106.84,106.85,106.71,106.75,28002.0,94.6146,94.6234,94.4995,94.5349,28002.0
2019-03-11 14:00:00,106.75,106.75,106.65,106.67,32603.0,94.5349,94.5349,94.4463,94.464,32603.0
2019-03-11 14:10:00,106.67,106.67,106.61,106.65,28478.0,94.464,94.464,94.4109,94.4463,28478.0
2019-03-11 14:20:00,106.67,106.76,106.64,106.66,40675.0,94.464,94.5437,94.4375,94.4552,40675.0
2019-03-11 14:30:00,106.65,106.75,106.61,106.65,35361.0,94.4463,94.5349,94.4109,94.4463,35361.0
2019-03-11 14:40:00,106.65,106.71,106.64,106.69,36553.0,94.4463,94.4995,94.4375,94.4817,36553.0
2019-03-11 14:50:00,106.7,106.71,106.64,106.69,36972.0,94.4906,94.4995,94.4375,94.4817,36972.0
2019-03-11 15:00:00,106.68,106.71,106.65,106.69,30072.0,94.4729,94.4995,94.4463,94.4817,30072.0
2019-03-11 15:10:00,106.69,106.76,106.66,106.7,71215.0,94.4817,94.5437,94.4552,94.4906,71215.0
2019-03-11 15:20:00,106.7,106.73,106.64,106.73,60159.0,94.4906,94.5172,94.4375,94.5172,60159.0
2019-03-11 15:30:00,106.73,106.86,106.72,106.84,101151.0,94.5172,94.6323,94.5083,94.6146,101151.0
2019-03-11 15:40:00,106.83,107.08,106.78,107.08,65650.0,94.6057,94.8271,94.5614,94.8271,65650.0
2019-03-11 15:50:00,107.08,107.11,107.0,107.03,157061.0,94.8271,94.8537,94.7563,94.7828,157061.0
2019-03-12 09:30:00,107.39,107.39,107.04,107.18,12125.0,95.1016,95.1016,94.7917,94.9157,12125.0
2019-03-12 09:40:00,107.32,107.36,106.86,107.06,37841.0,95.0397,95.0751,94.6323,94.8094,37841.0
2019-03-12 09:50:00,107.08,107.1,106.91,106.94,9228.0,94.8271,94.8448,94.6766,94.7031,9228.0
2019-03-12 10:00:00,106.95,107.13,106.92,107.08,14567.0,94.712,94.8714,94.6854,94.8271,14567.0
2019-03-12 10:10:00,107.07,107.07,106.93,107.03,9046.0,94.8183,94.8183,94.6943,94.7828,9046.0
2019-03-12 10:20:00,107.03,107.05,106.87,106.95,24406.0,94.7828,94.8005,94.6411,94.712,24406.0
2019-03-12 10:30:00,106.97,107.34,106.97,107.28,33139.0,94.7297,95.0574,94.7297,95.0042,33139.0
2019-03-12 10:40:00,107.27,107.3,107.09,107.3,17926.0,94.9954,95.0219,94.836,95.0219,17926.0
2019-03-12 10:50:00,107.33,107.4,107.24,107.29,13467.0,95.0485,95.1105,94.9688,95.0131,13467.0
2019-03-12 11:00:00,107.3,107.42,107.29,107.4,28967.0,95.0219,95.1282,95.0131,95.1105,28967.0
2019-03-12 11:10:00,107.42,107.44,107.21,107.25,35420.0,95.1282,95.1459,94.9422,94.9777,35420.0
2019-03-12 11:20:00,107.24,107.32,107.19,107.2,13056.0,94.9688,95.0397,94.9245,94.9334,13056.0
2019-03-12 11:30:00,107.2,107.3,107.17,107.3,13117.0,94.9334,95.0219,94.9068,95.0219,13117.0
2019-03-12 11:40:00,107.29,107.33,107.21,107.25,18339.0,95.0131,95.0485,94.9422,94.9777,18339.0
2019-03-12 11:50:00,107.25,107.32,107.25,107.32,28307.0,94.9777,95.0397,94.9777,95.0397,28307.0
2019-03-12 12:00:00,107.29,107.32,107.24,107.27,12438.0,95.0131,95.0397,94.9688,94.9954,12438.0
2019-03-12 12:10:00,107.26,107.33,107.26,107.32,24633.0,94.9865,95.0485,94.9865,95.0397,24633.0
2019-03-12 12:20:00,107.32,107.33,107.24,107.28,40415.0,95.0397,95.0485,94.9688,95.0042,40415.0
2019-03-12 12:30:00,107.29,107.3,107.22,107.28,16011.0,95.0131,95.0219,94.9511,95.0042,16011.0
2019-03-12 12:40:00,107.28,107.33,107.27,107.3,22229.0,95.0042,95.0485,94.9954,95.0219,22229.0
2019-03-12 12:50:00,107.29,107.41,107.26,107.4,24301.0,95.0131,95.1194,94.9865,95.1105,24301.0
2019-03-12 13:00:00,107.4,107.52,107.4,107.5,12434.0,95.1105,95.2168,95.1105,95.1991,12434.0
2019-03-12 13:10:00,107.49,107.49,107.37,107.4,12820.0,95.1902,95.1902,95.0839,95.1105,12820.0
2019-03-12 13:20:00,107.41,107.44,107.38,107.4,24157.0,95.1194,95.1459,95.0928,95.1105,24157.0
2019-03-12 13:30:00,107.41,107.42,107.34,107.39,61147.0,95.1194,95.1282,95.0574,95.1016,61147.0
2019-03-12 13:40:00,107.39,107.56,107.39,107.54,25470.0,95.1016,95.2522,95.1016,95.2345,25470.0
2019-03-12 13:50:00,107.54,107.62,107.53,107.6,34477.0,95.2345,95.3053,95.2256,95.2876,34477.0
2019-03-12 14:00:00,107.6,107.67,107.6,107.64,19637.0,95.2876,95.3496,95.2876,95.323,19637.0
2019-03-12 14:10:00,107.64,107.73,107.61,107.73,12775.0,95.323,95.4027,95.2965,95.4027,12775.0
2019-03-12 14:20:00,107.73,107.76,107.55,107.58,17154.0,95.4027,95.4293,95.2433,95.2699,17154.0
2019-03-12 14:30:00,107.58,107.63,107.55,107.57,20540.0,95.2699,95.3142,95.2433,95.261,20540.0
2019-03-12 14:40:00,107.56,107.58,107.52,107.53,14457.0,95.2522,95.2699,95.2168,95.2256,14457.0
2019-03-12 14:50:00,107.53,107.54,107.47,107.52,33327.0,95.2256,95.2345,95.1725,95.2168,33327.0
2019-03-12 15:00:00,107.52,107.57,107.47,107.55,18738.0,95.2168,95.261,95.1725,95.2433,18738.0
2019-03-12 15:10:00,107.54,107.55,107.35,107.36,21941.0,95.2345,95.2433,95.0662,95.0751,21941.0
2019-03-12 15:20:00,107.36,107.37,107.25,107.3,33651.0,95.0751,95.0839,94.9777,95.0219,33651.0
2019-03-12 15:30:00,107.29,107.35,107.27,107.33,47499.0,95.0131,95.0662,94.9954,95.0485,47499.0
2019-03-12 15:40:00,107.32,107.46,107.29,107.38,70976.0,95.0397,95.1636,95.0131,95.0928,70976.0
2019-03-12 15:50:00,107.38,107.47,107.26,107.4,94745.0,95.0928,95.1725,94.9865,95.1105,94745.0
2019-03-13 09:30:00,107.03,107.49,106.92,107.25,68332.0,94.7828,95.1902,94.6854,94.9777,68332.0
2019-03-13 09:40:00,107.31,107.42,107.28,107.37,60444.0,95.0308,95.1282,95.0042,95.0839,60444.0
2019-03-13 09:50:00,107.39,107.45,107.3,107.4,67843.0,95.1016,95.1548,95.0219,95.1105,67843.0
2019-03-13 10:00:00,107.4,107.42,107.34,107.4,50663.0,95.1105,95.1282,95.0574,95.1105,50663.0
2019-03-13 10:10:00,107.39,107.43,107.34,107.37,50654.0,95.1016,95.1371,95.0574,95.0839,50654.0
2019-03-13 10:20:00,107.39,107.56,107.37,107.56,84569.0,95.1016,95.2522,95.0839,95.2522,84569.0
2019-03-13 10:30:00,107.58,108.05,107.58,107.97,27403.0,95.2699,95.6861,95.2699,95.6153,27403.0
2019-03-13 10:40:00,107.98,108.04,107.86,108.0,22853.0,95.6241,95.6773,95.5179,95.6418,22853.0
2019-03-13 10:50:00,107.99,108.29,107.99,108.18,56474.0,95.633,95.8987,95.633,95.8012,56474.0
2019-03-13 11:00:00,108.17,108.31,108.06,108.28,54781.0,95.7924,95.9164,95.695,95.8898,54781.0
2019-03-13 11:10:00,108.29,108.31,108.13,108.17,20858.0,95.8987,95.9164,95.757,95.7924,20858.0
2019-03-13 11:20:00,108.18,108.32,108.17,108.31,23350.0,95.8012,95.9252,95.7924,95.9164,23350.0
2019-03-13 11:30:00,108.32,108.37,108.2,108.21,38229.0,95.9252,95.9695,95.819,95.8278,38229.0
2019-03-13 11:40:00,108.21,108.3,108.19,108.22,24979.0,95.8278,95.9075,95.8101,95.8367,24979.0
2019-03-13 11:50:00,108.23,108.3,108.16,108.25,23364.0,95.8455,95.9075,95.7835,95.8632,23364.0
2019-03-13 12:00:00,108.27,108.4,108.26,108.39,21326.0,95.8809,95.9961,95.8721,95.9872,21326.0
2019-03-13 12:10:00,108.39,108.39,108.28,108.31,18727.0,95.9872,95.9872,95.8898,95.9164,18727.0
2019-03-13 12:20:00,108.31,108.31,108.21,108.25,11592.0,95.9164,95.9164,95.8278,95.8632,11592.0
2019-03-13 12:30:00,108.24,108.25,108.13,108.15,12541.0,95.8544,95.8632,95.757,95.7747,12541.0
2019-03-13 12:40:00,108.15,108.17,108.11,108.14,27629.0,95.7747,95.7924,95.7393,95.7658,27629.0
2019-03-13 12:50:00,108.14,108.14,108.05,108.1,12390.0,95.7658,95.7658,95.6861,95.7304,12390.0
2019-03-13 13:00:00,108.09,108.12,108.06,108.1,25885.0,95.7215,95.7481,95.695,95.7304,25885.0
2019-03-13 13:10:00,108.1,108.11,108.04,108.04,12726.0,95.7304,95.7393,95.6773,95.6773,12726.0
2019-03-13 13:20:00,108.04,108.04,107.97,108.01,12130.0,95.6773,95.6773,95.6153,95.6507,12130.0
2019-03-13 13:30:00,108.01,108.01,107.89,107.92,18895.0,95.6507,95.6507,95.5444,95.571,18895.0
2019-03-13 13:40:00,107.92,107.93,107.8,107.83,16384.0,95.571,95.5799,95.4647,95.4913,16384.0
2019-03-13 13:50:00,107.84,107.85,107.72,107.8,20314.0,95.5002,95.509,95.3939,95.4647,20314.0
2019-03-13 14:00:00,107.79,107.88,107.75,107.86,28515.0,95.4559,95.5356,95.4205,95.5179,28515.0
2019-03-13 14:10:00,107.87,107.92,107.81,107.89,21367.0,95.5267,95.571,95.4736,95.5444,21367.0
2019-03-13 14:20:00,107.89,107.93,107.85,107.89,12428.0,95.5444,95.5799,95.509,95.5444,12428.0
2019-03-13 14:30:00,107.88,107.9,107.82,107.88,12311.0,95.5356,95.5533,95.4824,95.5356,12311.0
2019-03-13 14:40:00,107.88,107.9,107.61,107.64,21069.0,95.5356,95.5533,95.2965,95.323,21069.0
2019-03-13 14:50:00,107.62,107.62,107.51,107.51,23758.0,95.3053,95.3053,95.2079,95.2079,23758.0
2019-03-13 15:00:00,107.51,107.52,107.38,107.38,27866.0,95.2079,95.2168,95.0928,95.0928,27866.0
2019-03-13 15:10:00,107.39,107.49,107.35,107.43,24757.0,95.1016,95.1902,95.0662,95.1371,24757.0
2019-03-13 15:20:00,107.4,107.44,106.92,107.39,73014.0,95.1105,95.1459,94.6854,95.1016,73014.0
2019-03-13 15:30:00,107.38,107.55,107.37,107.54,49884.0,95.0928,95.2433,95.0839,95.2345,49884.0
2019-03-13 15:40:00,107.54,107.63,107.44,107.44,94611.0,95.2345,95.3142,95.1459,95.1459,94611.0
2019-03-13 15:50:00,107.45,107.6,107.45,107.6,235318.0,95.1548,95.2876,95.1548,95.2876,235318.0
2019-03-14 09:30:00,107.5,107.58,106.95,106.96,16744.0,95.5082,95.5793,95.0196,95.0284,16744.0
2019-03-14 09:40:00,107.01,107.29,106.91,107.27,13965.0,95.0729,95.3216,94.984,95.3039,13965.0
2019-03-14 09:50:00,107.3,107.43,107.25,107.38,14135.0,95.3305,95.446,95.2861,95.4016,14135.0
2019-03-14 10:00:00,107.37,107.37,107.26,107.32,18871.0,95.3927,95.3927,95.295,95.3483,18871.0
2019-03-14 10:10:00,107.33,107.56,107.29,107.55,18600.0,95.3572,95.5615,95.3216,95.5526,18600.0
2019-03-14 10:20:00,107.58,107.71,107.55,107.69,20293.0,95.5793,95.6948,95.5526,95.677,20293.0
2019-03-14 10:30:00,107.68,107.77,107.55,107.59,24787.0,95.6681,95.7481,95.5526,95.5882,24787.0
2019-03-14 10:40:00,107.6,107.62,107.51,107.56,17728.0,95.597,95.6148,95.5171,95.5615,17728.0
2019-03-14 10:50:00,107.59,107.73,107.57,107.71,39459.0,95.5882,95.7125,95.5704,95.6948,39459.0
2019-03-14 11:00:00,107.72,107.72,107.55,107.55,30074.0,95.7037,95.7037,95.5526,95.5526,30074.0
2019-03-14 11:10:00,107.51,107.75,107.51,107.72,36307.0,95.5171,95.7303,95.5171,95.7037,36307.0
2019-03-14 11:20:00,107.73,107.81,107.7,107.81,15547.0,95.7125,95.7836,95.6859,95.7836,15547.0
2019-03-14 11:30:00,107.81,107.86,107.77,107.85,16365.0,95.7836,95.828,95.7481,95.8192,16365.0
2019-03-14 11:40:00,107.87,107.94,107.84,107.86,23203.0,95.8369,95.8991,95.8103,95.828,23203.0
2019-03-14 11:50:00,107.87,108.08,107.87,108.06,42084.0,95.8369,96.0235,95.8369,96.0057,42084.0
2019-03-14 12:00:00,108.07,108.17,108.02,108.16,28313.0,96.0146,96.1035,95.9702,96.0946,28313.0
2019-03-14 12:10:00,108.16,108.25,108.1,108.21,22307.0,96.0946,96.1745,96.0413,96.139,22307.0
2019-03-14 12:20:00,108.22,108.22,108.06,108.09,20141.0,96.1479,96.1479,96.0057,96.0324,20141.0
2019-03-14 12:30:00,108.09,108.09,107.98,108.02,33233.0,96.0324,96.0324,95.9347,95.9702,33233.0
2019-03-14 12:40:00,108.02,108.12,108.01,108.12,52201.0,95.9702,96.059,95.9613,96.059,52201.0
2019-03-14 12:50:00,108.13,108.14,107.91,107.94,15233.0,96.0679,96.0768,95.8725,95.8991,15233.0
2019-03-14 13:00:00,107.93,107.93,107.69,107.76,20997.0,95.8902,95.8902,95.677,95.7392,20997.0
2019-03-14 13:10:00,107.73,107.81,107.72,107.81,10658.0,95.7125,95.7836,95.7037,95.7836,10658.0
2019-03-14 13:20:00,107.81,107.81,107.71,107.73,9073.0,95.7836,95.7836,95.6948,95.7125,9073.0
2019-03-14 13:30:00,107.73,107.81,107.73,107.77,9636.0,95.7125,95.7836,95.7125,95.7481,9636.0
2019-03-14 13:40:00,107.77,107.95,107.76,107.91,51804.0,95.7481,95.908,95.7392,95.8725,51804.0
2019-03-14 13:50:00,107.91,107.91,107.77,107.85,16664.0,95.8725,95.8725,95.7481,95.8192,16664.0
2019-03-14 14:00:00,107.83,107.86,107.8,107.82,22868.0,95.8014,95.828,95.7747,95.7925,22868.0
2019-03-14 14:10:00,107.82,107.83,107.77,107.83,22295.0,95.7925,95.8014,95.7481,95.8014,22295.0
2019-03-14 14:20:00,107.83,107.85,107.8,107.83,19133.0,95.8014,95.8192,95.7747,95.8014,19133.0
2019-03-14 14:30:00,107.83,107.83,107.73,107.77,18476.0,95.8014,95.8014,95.7125,95.7481,18476.0
2019-03-14 14:40:00,107.78,107.78,107.7,107.71,29453.0,95.757,95.757,95.6859,95.6948,29453.0
2019-03-14 14:50:00,107.72,107.89,107.71,107.89,26592.0,95.7037,95.8547,95.6948,95.8547,26592.0
2019-03-14 15:00:00,107.89,107.91,107.86,107.9,27908.0,95.8547,95.8725,95.828,95.8636,27908.0
2019-03-14 15:10:00,107.91,107.97,107.9,107.95,26423.0,95.8725,95.9258,95.8636,95.908,26423.0
2019-03-14 15:20:00,107.95,108.05,107.93,108.05,45770.0,95.908,95.9968,95.8902,95.9968,45770.0
2019-03-14 15:30:00,108.05,108.06,107.99,108.05,48479.0,95.9968,96.0057,95.9435,95.9968,48479.0
2019-03-14 15:40:00,108.05,108.09,108.03,108.03,77940.0,95.9968,96.0324,95.9791,95.9791,77940.0
2019-03-14 15:50:00,108.04,108.04,107.77,107.79,196124.0,95.988,95.988,95.7481,95.7659,196124.0
2019-03-15 09:30:00,107.6,107.89,107.55,107.72,285252.0,95.597,95.8547,95.5526,95.7037,285252.0
2019-03-15 09:40:00,107.71,108.12,107.69,108.12,38128.0,95.6948,96.059,95.677,96.059,38128.0
2019-03-15 09:50:00,108.1,108.19,107.98,108.13,34306.0,96.0413,96.1212,95.9347,96.0679,34306.0
2019-03-15 10:00:00,108.13,108.34,108.13,108.26,42532.0,96.0679,96.2545,96.0679,96.1834,42532.0
2019-03-15 10:10:00,108.26,108.43,108.26,108.4,29088.0,96.1834,96.3345,96.1834,96.3078,29088.0
2019-03-15 10:20:00,108.39,108.49,108.39,108.47,19123.0,96.2989,96.3878,96.2989,96.37,19123.0
2019-03-15 10:30:00,108.5,108.55,108.42,108.43,47392.0,96.3967,96.4411,96.3256,96.3345,47392.0
2019-03-15 10:40:00,108.43,108.56,108.43,108.48,41316.0,96.3345,96.45,96.3345,96.3789,41316.0
2019-03-15 10:50:00,108.54,108.73,108.3,108.7,325689.0,96.4322,96.601,96.219,96.5743,325689.0
2019-03-15 11:00:00,108.7,108.79,108.61,108.66,107056.0,96.5743,96.6543,96.4944,96.5388,107056.0
2019-03-15 11:10:00,108.67,108.71,108.64,108.68,72457.0,96.5477,96.5832,96.521,96.5566,72457.0
2019-03-15 11:20:00,108.68,108.94,108.63,108.86,174131.0,96.5566,96.7876,96.5121,96.7165,174131.0
2019-03-15 11:30:00,108.86,109.13,108.83,109.05,104705.0,96.7165,96.9564,96.6898,96.8853,104705.0
2019-03-15 11:40:00,109.05,109.16,109.0,109.12,131561.0,96.8853,96.983,96.8409,96.9475,131561.0
2019-03-15 11:50:00,109.12,109.17,108.89,109.01,143387.0,96.9475,96.9919,96.7431,96.8498,143387.0
2019-03-15 12:00:00,109.0,109.07,108.98,109.07,22257.0,96.8409,96.9031,96.8231,96.9031,22257.0
2019-03-15 12:10:00,109.08,109.15,109.05,109.14,22036.0,96.912,96.9741,96.8853,96.9653,22036.0
2019-03-15 12:20:00,109.13,109.14,108.97,109.01,43447.0,96.9564,96.9653,96.8142,96.8498,43447.0
2019-03-15 12:30:00,109.01,109.06,109.0,109.02,51212.0,96.8498,96.8942,96.8409,96.8586,51212.0
2019-03-15 12:40:00,109.01,109.03,108.84,108.9,87468.0,96.8498,96.8675,96.6987,96.752,87468.0
2019-03-15 12:50:00,108.9,109.05,108.89,108.94,97703.0,96.752,96.8853,96.7431,96.7876,97703.0
2019-03-15 13:00:00,108.96,108.99,108.91,108.96,40301.0,96.8053,96.832,96.7609,96.8053,40301.0
2019-03-15 13:10:00,108.95,108.98,108.92,108.95,27302.0,96.7965,96.8231,96.7698,96.7965,27302.0
2019-03-15 13:20:00,108.94,108.96,108.9,108.95,15976.0,96.7876,96.8053,96.752,96.7965,15976.0
2019-03-15 13:30:00,108.95,108.95,108.83,108.84,26298.0,96.7965,96.7965,96.6898,96.6987,26298.0
2019-03-15 13:40:00,108.85,108.94,108.84,108.93,30770.0,96.7076,96.7876,96.6987,96.7787,30770.0
2019-03-15 13:50:00,108.93,108.94,108.82,108.84,34239.0,96.7787,96.7876,96.681,96.6987,34239.0
2019-03-15 14:00:00,108.85,108.88,108.8,108.83,20097.0,96.7076,96.7343,96.6632,96.6898,20097.0
2019-03-15 14:10:00,108.83,108.9,108.82,108.9,17468.0,96.6898,96.752,96.681,96.752,17468.0
2019-03-15 14:20:00,108.89,108.98,108.88,108.96,19372.0,96.7431,96.8231,96.7343,96.8053,19372.0
2019-03-15 14:30:00,108.96,109.0,108.86,108.91,48812.0,96.8053,96.8409,96.7165,96.7609,48812.0
2019-03-15 14:40:00,108.9,108.92,108.83,108.83,23954.0,96.752,96.7698,96.6898,96.6898,23954.0
2019-03-15 14:50:00,108.83,108.83,108.74,108.8,12995.0,96.6898,96.6898,96.6099,96.6632,12995.0
2019-03-15 15:00:00,108.8,108.86,108.77,108.84,14401.0,96.6632,96.7165,96.6365,96.6987,14401.0
2019-03-15 15:10:00,108.83,108.86,108.76,108.85,29126.0,96.6898,96.7165,96.6276,96.7076,29126.0
2019-03-15 15:20:00,108.85,108.93,108.85,108.9,34044.0,96.7076,96.7787,96.7076,96.752,34044.0
2019-03-15 15:30:00,108.9,108.92,108.82,108.83,45004.0,96.752,96.7698,96.681,96.6898,45004.0
2019-03-15 15:40:00,108.83,108.91,108.83,108.87,71396.0,96.6898,96.7609,96.6898,96.7254,71396.0
2019-03-15 15:50:00,108.88,108.93,108.72,108.89,210114.0,96.7343,96.7787,96.5921,96.7431,210114.0
2019-03-18 09:30:00,111.79,112.17,110.31,110.35,969087.0,99.3196,99.6573,98.0047,98.0403,969087.0
2019-03-18 09:40:00,110.33,110.69,109.14,109.26,936248.0,98.0225,98.3424,96.9653,97.0719,936248.0
2019-03-18 09:50:00,109.26,109.31,107.07,108.25,1280117.0,97.0719,97.1163,95.1262,96.1745,1280117.0
2019-03-18 10:00:00,108.21,109.05,108.2,108.45,414185.0,96.139,96.8853,96.1301,96.3522,414185.0
2019-03-18 10:10:00,108.44,109.07,108.29,108.85,282481.0,96.3433,96.9031,96.2101,96.7076,282481.0
2019-03-18 10:20:00,108.88,109.34,108.87,109.02,244627.0,96.7343,97.1429,96.7254,96.8586,244627.0
2019-03-18 10:30:00,109.02,109.18,108.24,108.24,263811.0,96.8586,97.0008,96.1657,96.1657,263811.0
2019-03-18 10:40:00,108.24,108.33,107.64,107.66,191777.0,96.1657,96.2456,95.6326,95.6504,191777.0
2019-03-18 10:50:00,107.65,107.8,107.42,107.52,183427.0,95.6415,95.7747,95.4371,95.526,183427.0
2019-03-18 11:00:00,107.53,107.69,107.32,107.35,212262.0,95.5349,95.677,95.3483,95.3749,212262.0
2019-03-18 11:10:00,107.35,107.46,107.08,107.26,153860.0,95.3749,95.4727,95.1351,95.295,153860.0
2019-03-18 11:20:00,107.28,107.32,106.52,106.57,334950.0,95.3127,95.3483,94.6375,94.6819,334950.0
2019-03-18 11:30:00,106.58,106.84,106.5,106.63,233469.0,94.6908,94.9218,94.6198,94.7353,233469.0
2019-03-18 11:40:00,106.63,107.14,106.63,107.08,237100.0,94.7353,95.1884,94.7353,95.1351,237100.0
2019-03-18 11:50:00,107.08,107.81,107.05,107.4,313527.0,95.1351,95.7836,95.1084,95.4194,313527.0
2019-03-18 12:00:00,107.4,107.63,107.3,107.48,206811.0,95.4194,95.6237,95.3305,95.4904,206811.0
2019-03-18 12:10:00,107.46,107.46,107.08,107.14,97005.0,95.4727,95.4727,95.1351,95.1884,97005.0
2019-03-18 12:20:00,107.13,107.27,106.93,107.25,136171.0,95.1795,95.3039,95.0018,95.2861,136171.0
2019-03-18 12:30:00,107.25,107.39,107.11,107.29,173870.0,95.2861,95.4105,95.1617,95.3216,173870.0
2019-03-18 12:40:00,107.26,107.65,107.2,107.5,317864.0,95.295,95.6415,95.2417,95.5082,317864.0
2019-03-18 12:50:00,107.48,107.58,107.32,107.44,223529.0,95.4904,95.5793,95.3483,95.4549,223529.0
2019-03-18 13:00:00,107.46,107.95,107.46,107.84,179342.0,95.4727,95.908,95.4727,95.8103,179342.0
2019-03-18 13:10:00,107.85,108.07,107.84,107.88,190685.0,95.8192,96.0146,95.8103,95.8458,190685.0
2019-03-18 13:20:00,107.9,108.1,107.88,108.1,171840.0,95.8636,96.0413,95.8458,96.0413,171840.0
2019-03-18 13:30:00,108.1,108.2,108.05,108.05,166304.0,96.0413,96.1301,95.9968,95.9968,166304.0
2019-03-18 13:40:00,108.04,108.12,107.73,107.91,104674.0,95.988,96.059,95.7125,95.8725,104674.0
2019-03-18 13:50:00,107.91,107.96,107.61,107.95,124930.0,95.8725,95.9169,95.6059,95.908,124930.0
2019-03-18 14:00:00,107.94,108.04,107.72,107.72,125136.0,95.8991,95.988,95.7037,95.7037,125136.0
2019-03-18 14:10:00,107.73,108.11,107.71,107.98,96443.0,95.7125,96.0502,95.6948,95.9347,96443.0
2019-03-18 14:20:00,107.98,108.14,107.67,107.72,109338.0,95.9347,96.0768,95.6592,95.7037,109338.0
2019-03-18 14:30:00,107.72,107.91,107.71,107.82,200117.0,95.7037,95.8725,95.6948,95.7925,200117.0
2019-03-18 14:40:00,107.82,108.06,107.79,107.79,170203.0,95.7925,96.0057,95.7659,95.7659,170203.0
2019-03-18 14:50:00,107.79,108.22,107.78,108.09,203408.0,95.7659,96.1479,95.757,96.0324,203408.0
2019-03-18 15:00:00,108.1,108.11,107.89,107.92,166678.0,96.0413,96.0502,95.8547,95.8814,166678.0
2019-03-18 15:10:00,107.93,108.26,107.92,108.16,267835.0,95.8902,96.1834,95.8814,96.0946,267835.0
2019-03-18 15:20:00,108.15,108.16,107.99,108.01,236466.0,96.0857,96.0946,95.9435,95.9613,236466.0
2019-03-18 15:30:00,108.01,108.09,107.91,108.04,404756.0,95.9613,96.0324,95.8725,95.988,404756.0
2019-03-18 15:40:00,108.05,108.13,107.99,108.03,328432.0,95.9968,96.0679,95.9435,95.9791,328432.0
2019-03-18 15:50:00,108.04,108.17,107.92,108.12,555805.0,95.988,96.1035,95.8814,96.059,555805.0
2019-03-19 09:30:00,107.49,107.49,106.0,106.25,494258.0,95.4993,95.4993,94.1755,94.3976,494258.0
2019-03-19 09:40:00,106.27,106.3,105.76,106.0,292416.0,94.4154,94.4421,93.9623,94.1755,292416.0
2019-03-19 09:50:00,106.0,106.16,105.79,105.83,163040.0,94.1755,94.3177,93.989,94.0245,163040.0
2019-03-19 10:00:00,105.83,106.22,105.81,106.19,134142.0,94.0245,94.371,94.0067,94.3443,134142.0
2019-03-19 10:10:00,106.18,106.95,106.15,106.94,158901.0,94.3355,95.0196,94.3088,95.0107,158901.0
2019-03-19 10:20:00,106.94,107.26,106.91,107.26,230059.0,95.0107,95.295,94.984,95.295,230059.0
2019-03-19 10:30:00,107.25,107.29,106.86,106.95,144952.0,95.2861,95.3216,94.9396,95.0196,144952.0
2019-03-19 10:40:00,106.94,107.11,106.89,107.06,121070.0,95.0107,95.1617,94.9662,95.1173,121070.0
2019-03-19 10:50:00,107.06,107.14,106.91,106.96,104605.0,95.1173,95.1884,94.984,95.0284,104605.0
2019-03-19 11:00:00,106.97,107.41,106.96,107.4,108132.0,95.0373,95.4282,95.0284,95.4194,108132.0
2019-03-19 11:10:00,107.39,107.4,107.25,107.3,109964.0,95.4105,95.4194,95.2861,95.3305,109964.0
2019-03-19 11:20:00,107.3,107.35,107.17,107.18,167554.0,95.3305,95.3749,95.215,95.2239,167554.0
2019-03-19 11:30:00,107.16,107.2,106.95,107.12,128389.0,95.2061,95.2417,95.0196,95.1706,128389.0
2019-03-19 11:40:00,107.11,107.16,106.94,107.0,87042.0,95.1617,95.2061,95.0107,95.064,87042.0
2019-03-19 11:50:00,107.02,107.14,106.87,107.13,101444.0,95.0817,95.1884,94.9485,95.1795,101444.0
2019-03-19 12:00:00,107.14,107.21,106.98,106.99,74462.0,95.1884,95.2506,95.0462,95.0551,74462.0
2019-03-19 12:10:00,106.99,107.01,106.72,106.72,60263.0,95.0551,95.0729,94.8152,94.8152,60263.0
2019-03-19 12:20:00,106.7,106.71,106.51,106.53,97942.0,94.7974,94.8063,94.6286,94.6464,97942.0
2019-03-19 12:30:00,106.52,106.81,106.51,106.78,56837.0,94.6375,94.8952,94.6286,94.8685,56837.0
2019-03-19 12:40:00,106.79,106.87,106.44,106.48,105839.0,94.8774,94.9485,94.5664,94.602,105839.0
2019-03-19 12:50:00,106.47,106.61,106.4,106.59,53234.0,94.5931,94.7175,94.5309,94.6997,53234.0
2019-03-19 13:00:00,106.59,106.85,106.58,106.82,35430.0,94.6997,94.9307,94.6908,94.9041,35430.0
2019-03-19 13:10:00,106.83,106.92,106.76,106.78,52660.0,94.9129,94.9929,94.8508,94.8685,52660.0
2019-03-19 13:20:00,106.78,106.88,106.66,106.67,51934.0,94.8685,94.9574,94.7619,94.7708,51934.0
2019-03-19 13:30:00,106.65,106.87,106.62,106.87,105139.0,94.753,94.9485,94.7264,94.9485,105139.0
2019-03-19 13:40:00,106.85,106.88,106.71,106.74,87054.0,94.9307,94.9574,94.8063,94.833,87054.0
2019-03-19 13:50:00,106.75,106.8,106.58,106.74,113002.0,94.8419,94.8863,94.6908,94.833,113002.0
2019-03-19 14:00:00,106.74,106.82,106.72,106.79,93930.0,94.833,94.9041,94.8152,94.8774,93930.0
2019-03-19 14:10:00,106.79,106.81,106.53,106.55,144448.0,94.8774,94.8952,94.6464,94.6642,144448.0
2019-03-19 14:20:00,106.55,106.62,106.51,106.59,105583.0,94.6642,94.7264,94.6286,94.6997,105583.0
2019-03-19 14:30:00,106.6,106.62,106.43,106.53,112047.0,94.7086,94.7264,94.5576,94.6464,112047.0
2019-03-19 14:40:00,106.53,106.57,106.49,106.57,125898.0,94.6464,94.6819,94.6109,94.6819,125898.0
2019-03-19 14:50:00,106.56,106.57,106.34,106.36,124521.0,94.6731,94.6819,94.4776,94.4954,124521.0
2019-03-19 15:00:00,106.36,106.38,106.12,106.13,157065.0,94.4954,94.5131,94.2821,94.291,157065.0
2019-03-19 15:10:00,106.13,106.2,106.05,106.08,130609.0,94.291,94.3532,94.22,94.2466,130609.0
2019-03-19 15:20:00,106.08,106.24,105.97,106.23,155282.0,94.2466,94.3888,94.1489,94.3799,155282.0
2019-03-19 15:30:00,106.23,106.37,106.16,106.18,210898.0,94.3799,94.5043,94.3177,94.3355,210898.0
2019-03-19 15:40:00,106.18,106.45,106.1,106.4,238053.0,94.3355,94.5753,94.2644,94.5309,238053.0
2019-03-19 15:50:00,106.4,106.64,106.37,106.62,455264.0,94.5309,94.7441,94.5043,94.7264,455264.0
2019-03-20 09:30:00,106.53,107.37,106.0,107.25,245817.0,94.6464,95.3927,94.1755,95.2861,245817.0
2019-03-20 09:40:00,107.27,107.6,106.93,107.0,121161.0,95.3039,95.597,95.0018,95.064,121161.0
2019-03-20 09:50:00,107.0,107.14,106.78,106.89,279399.0,95.064,95.1884,94.8685,94.9662,279399.0
2019-03-20 10:00:00,106.87,107.07,106.56,106.63,165609.0,94.9485,95.1262,94.6731,94.7353,165609.0
2019-03-20 10:10:00,106.56,106.67,106.13,106.22,214920.0,94.6731,94.7708,94.291,94.371,214920.0
2019-03-20 10:20:00,106.22,106.36,106.03,106.17,156581.0,94.371,94.4954,94.2022,94.3266,156581.0
2019-03-20 10:30:00,106.17,106.25,105.94,105.94,120055.0,94.3266,94.3976,94.1222,94.1222,120055.0
2019-03-20 10:40:00,105.95,106.14,105.83,106.02,183315.0,94.1311,94.2999,94.0245,94.1933,183315.0
2019-03-20 10:50:00,105.99,106.17,105.75,105.76,217691.0,94.1666,94.3266,93.9534,93.9623,217691.0
2019-03-20 11:00:00,105.78,105.96,105.75,105.84,180460.0,93.9801,94.14,93.9534,94.0334,180460.0
2019-03-20 11:10:00,105.84,106.01,105.74,105.95,232646.0,94.0334,94.1844,93.9445,94.1311,232646.0
2019-03-20 11:20:00,105.95,105.96,105.63,105.67,189582.0,94.1311,94.14,93.8468,93.8823,189582.0
2019-03-20 11:30:00,105.67,105.72,105.5,105.5,207178.0,93.8823,93.9268,93.7313,93.7313,207178.0
2019-03-20 11:40:00,105.5,105.57,105.03,105.05,260334.0,93.7313,93.7935,93.3137,93.3315,260334.0
2019-03-20 11:50:00,105.08,105.67,105.06,105.49,401403.0,93.3582,93.8823,93.3404,93.7224,401403.0
2019-03-20 12:00:00,105.49,105.83,105.47,105.63,128785.0,93.7224,94.0245,93.7047,93.8468,128785.0
2019-03-20 12:10:00,105.63,105.64,105.42,105.42,153685.0,93.8468,93.8557,93.6602,93.6602,153685.0
2019-03-20 12:20:00,105.42,105.46,105.19,105.2,180659.0,93.6602,93.6958,93.4559,93.4648,180659.0
2019-03-20 12:30:00,105.2,105.22,105.0,105.14,215843.0,93.4648,93.4825,93.2871,93.4115,215843.0
2019-03-20 12:40:00,105.13,105.18,105.0,105.11,172629.0,93.4026,93.447,93.2871,93.3848,172629.0
2019-03-20 12:50:00,105.12,105.15,104.87,105.06,119534.0,93.3937,93.4203,93.1716,93.3404,119534.0
2019-03-20 13:00:00,105.05,105.45,105.03,105.32,189318.0,93.3315,93.6869,93.3137,93.5714,189318.0
2019-03-20 13:10:00,105.31,105.31,105.02,105.08,80992.0,93.5625,93.5625,93.3049,93.3582,80992.0
2019-03-20 13:20:00,105.08,105.23,105.05,105.22,85708.0,93.3582,93.4914,93.3315,93.4825,85708.0
2019-03-20 13:30:00,105.22,105.37,105.08,105.37,441142.0,93.4825,93.6158,93.3582,93.6158,441142.0
2019-03-20 13:40:00,105.35,105.65,105.33,105.63,132927.0,93.598,93.8646,93.5803,93.8468,132927.0
2019-03-20 13:50:00,105.64,105.66,105.39,105.46,96661.0,93.8557,93.8735,93.6336,93.6958,96661.0
2019-03-20 14:00:00,105.49,106.34,105.49,106.23,300650.0,93.7224,94.4776,93.7224,94.3799,300650.0
2019-03-20 14:10:00,106.23,106.63,106.23,106.42,160775.0,94.3799,94.7353,94.3799,94.5487,160775.0
2019-03-20 14:20:00,106.42,106.79,106.35,106.73,156866.0,94.5487,94.8774,94.4865,94.8241,156866.0
2019-03-20 14:30:00,106.73,106.92,106.46,106.81,163752.0,94.8241,94.9929,94.5842,94.8952,163752.0
2019-03-20 14:40:00,106.82,106.88,106.66,106.84,192306.0,94.9041,94.9574,94.7619,94.9218,192306.0
2019-03-20 14:50:00,106.83,106.85,106.55,106.79,201096.0,94.9129,94.9307,94.6642,94.8774,201096.0
2019-03-20 15:00:00,106.8,106.82,106.44,106.58,187622.0,94.8863,94.9041,94.5664,94.6908,187622.0
2019-03-20 15:10:00,106.59,106.85,106.57,106.85,169944.0,94.6997,94.9307,94.6819,94.9307,169944.0
2019-03-20 15:20:00,106.85,107.22,106.85,107.21,209297.0,94.9307,95.2594,94.9307,95.2506,209297.0
2019-03-20 15:30:00,107.2,107.21,106.79,106.94,273965.0,95.2417,95.2506,94.8774,95.0107,273965.0
2019-03-20 15:40:00,106.93,107.09,106.89,106.95,197161.0,95.0018,95.1439,94.9662,95.0196,197161.0
2019-03-20 15:50:00,106.94,106.95,106.61,106.66,606550.0,95.0107,95.0196,94.7175,94.7619,606550.0
2019-03-21 09:30:00,106.25,107.2,106.04,107.1,87081.0,94.3976,95.2417,94.2111,95.1528,87081.0
2019-03-21 09:40:00,107.09,107.42,107.08,107.41,65638.0,95.1439,95.4371,95.1351,95.4282,65638.0
2019-03-21 09:50:00,107.41,107.56,107.12,107.12,89057.0,95.4282,95.5615,95.1706,95.1706,89057.0
2019-03-21 10:00:00,107.11,107.41,107.01,107.19,145679.0,95.1617,95.4282,95.0729,95.2328,145679.0
2019-03-21 10:10:00,107.21,107.31,107.09,107.12,54444.0,95.2506,95.3394,95.1439,95.1706,54444.0
2019-03-21 10:20:00,107.13,107.46,107.12,107.41,60988.0,95.1795,95.4727,95.1706,95.4282,60988.0
2019-03-21 10:30:00,107.4,107.54,107.31,107.49,80000.0,95.4194,95.5437,95.3394,95.4993,80000.0
2019-03-21 10:40:00,107.5,107.65,107.44,107.58,88648.0,95.5082,95.6415,95.4549,95.5793,88648.0
2019-03-21 10:50:00,107.57,108.0,107.54,107.91,94711.0,95.5704,95.9524,95.5437,95.8725,94711.0
2019-03-21 11:00:00,107.92,108.02,107.8,107.85,59939.0,95.8814,95.9702,95.7747,95.8192,59939.0
2019-03-21 11:10:00,107.85,108.08,107.81,107.98,72570.0,95.8192,96.0235,95.7836,95.9347,72570.0
2019-03-21 11:20:00,107.97,108.16,107.97,108.09,55838.0,95.9258,96.0946,95.9258,96.0324,55838.0
2019-03-21 11:30:00,108.09,108.2,108.04,108.18,76845.0,96.0324,96.1301,95.988,96.1123,76845.0
2019-03-21 11:40:00,108.18,108.68,108.15,108.61,119123.0,96.1123,96.5566,96.0857,96.4944,119123.0
2019-03-21 11:50:00,108.61,108.88,108.57,108.83,132255.0,96.4944,96.7343,96.4588,96.6898,132255.0
2019-03-21 12:00:00,108.8,108.91,108.72,108.8,125116.0,96.6632,96.7609,96.5921,96.6632,125116.0
2019-03-21 12:10:00,108.8,109.02,108.79,108.96,109708.0,96.6632,96.8586,96.6543,96.8053,109708.0
2019-03-21 12:20:00,108.97,108.97,108.7,108.73,124473.0,96.8142,96.8142,96.5743,96.601,124473.0
2019-03-21 12:30:00,108.73,108.82,108.59,108.69,96910.0,96.601,96.681,96.4766,96.5655,96910.0
2019-03-21 12:40:00,108.68,109.0,108.57,109.0,70633.0,96.5566,96.8409,96.4588,96.8409,70633.0
2019-03-21 12:50:00,108.98,109.07,108.82,109.05,95431.0,96.8231,96.9031,96.681,96.8853,95431.0
2019-03-21 13:00:00,109.05,109.4,109.01,109.33,58097.0,96.8853,97.1963,96.8498,97.1341,58097.0
2019-03-21 13:10:00,109.34,109.49,109.31,109.37,85278.0,97.1429,97.2762,97.1163,97.1696,85278.0
2019-03-21 13:20:00,109.37,109.51,109.26,109.38,163968.0,97.1696,97.294,97.0719,97.1785,163968.0
2019-03-21 13:30:00,109.38,109.43,109.29,109.29,66248.0,97.1785,97.2229,97.0985,97.0985,66248.0
2019-03-21 13:40:00,109.28,109.42,109.27,109.32,102008.0,97.0896,97.214,97.0808,97.1252,102008.0
2019-03-21 13:50:00,109.31,109.41,109.21,109.28,163433.0,97.1163,97.2051,97.0274,97.0896,163433.0
2019-03-21 14:00:00,109.3,109.36,109.16,109.19,137596.0,97.1074,97.1607,96.983,97.0097,137596.0
2019-03-21 14:10:00,109.19,109.44,109.18,109.43,93055.0,97.0097,97.2318,97.0008,97.2229,93055.0
2019-03-21 14:20:00,109.43,109.49,109.36,109.46,45068.0,97.2229,97.2762,97.1607,97.2496,45068.0
2019-03-21 14:30:00,109.46,109.6,109.43,109.58,40569.0,97.2496,97.3739,97.2229,97.3562,40569.0
2019-03-21 14:40:00,109.57,109.68,109.55,109.56,80210.0,97.3473,97.445,97.3295,97.3384,80210.0
2019-03-21 14:50:00,109.57,109.66,109.53,109.62,90113.0,97.3473,97.4273,97.3118,97.3917,90113.0
2019-03-21 15:00:00,109.62,110.04,109.6,109.92,181673.0,97.3917,97.7649,97.3739,97.6582,181673.0
2019-03-21 15:10:00,109.93,109.95,109.61,109.91,125686.0,97.6671,97.6849,97.3828,97.6494,125686.0
2019-03-21 15:20:00,109.91,109.99,109.84,109.9,118969.0,97.6494,97.7204,97.5872,97.6405,118969.0
2019-03-21 15:30:00,109.91,110.01,109.84,109.95,138242.0,97.6494,97.7382,97.5872,97.6849,138242.0
2019-03-21 15:40:00,109.95,110.07,109.92,110.03,190462.0,97.6849,97.7915,97.6582,97.756,190462.0
2019-03-21 15:50:00,110.02,110.31,110.01,110.12,542965.0,97.7471,98.0047,97.7382,97.8359,542965.0
2019-03-22 09:30:00,110.16,110.99,109.48,110.89,360323.0,97.8715,98.6089,97.2673,98.52,360323.0
2019-03-22 09:40:00,110.92,111.33,110.76,110.96,183773.0,98.5467,98.911,98.4045,98.5822,183773.0
2019-03-22 09:50:00,110.98,111.01,110.28,110.62,249127.0,98.6,98.6267,97.9781,98.2802,249127.0
2019-03-22 10:00:00,110.56,110.95,110.5,110.92,218154.0,98.2269,98.5733,98.1735,98.5467,218154.0
2019-03-22 10:10:00,110.89,111.02,110.54,110.72,158763.0,98.52,98.6355,98.2091,98.369,158763.0
2019-03-22 10:20:00,110.72,110.9,110.5,110.74,116304.0,98.369,98.5289,98.1735,98.3868,116304.0
2019-03-22 10:30:00,110.77,110.84,110.58,110.7,134297.0,98.4134,98.4756,98.2446,98.3512,134297.0
2019-03-22 10:40:00,110.69,110.72,110.4,110.58,147396.0,98.3424,98.369,98.0847,98.2446,147396.0
2019-03-22 10:50:00,110.54,110.87,110.52,110.68,75919.0,98.2091,98.5023,98.1913,98.3335,75919.0
2019-03-22 11:00:00,110.7,110.91,110.62,110.62,104899.0,98.3512,98.5378,98.2802,98.2802,104899.0
2019-03-22 11:10:00,110.62,110.76,110.48,110.72,78208.0,98.2802,98.4045,98.1558,98.369,78208.0
2019-03-22 11:20:00,110.72,110.81,110.66,110.75,145238.0,98.369,98.449,98.3157,98.3957,145238.0
2019-03-22 11:30:00,110.75,110.93,110.69,110.72,93154.0,98.3957,98.5556,98.3424,98.369,93154.0
2019-03-22 11:40:00,110.74,110.86,110.52,110.66,139344.0,98.3868,98.4934,98.1913,98.3157,139344.0
2019-03-22 11:50:00,110.66,110.68,110.45,110.47,111696.0,98.3157,98.3335,98.1291,98.1469,111696.0
2019-03-22 12:00:00,110.45,110.92,110.42,110.78,95312.0,98.1291,98.5467,98.1025,98.4223,95312.0
2019-03-22 12:10:00,110.79,110.85,110.61,110.65,81749.0,98.4312,98.4845,98.2713,98.3068,81749.0
2019-03-22 12:20:00,110.66,110.75,110.41,110.5,56962.0,98.3157,98.3957,98.0936,98.1735,56962.0
2019-03-22 12:30:00,110.49,110.68,110.45,110.51,52503.0,98.1647,98.3335,98.1291,98.1824,52503.0
2019-03-22 12:40:00,110.52,110.52,110.31,110.46,70067.0,98.1913,98.1913,98.0047,98.138,70067.0
2019-03-22 12:50:00,110.45,110.78,110.44,110.75,65783.0,98.1291,98.4223,98.1202,98.3957,65783.0
2019-03-22 13:00:00,110.77,110.83,110.72,110.78,76433.0,98.4134,98.4667,98.369,98.4223,76433.0
2019-03-22 13:10:00,110.79,110.8,110.57,110.62,59847.0,98.4312,98.4401,98.2357,98.2802,59847.0
2019-03-22 13:20:00,110.6,110.64,110.52,110.59,71880.0,98.2624,98.2979,98.1913,98.2535,71880.0
2019-03-22 13:30:00,110.59,110.76,110.47,110.47,91649.0,98.2535,98.4045,98.1469,98.1469,91649.0
2019-03-22 13:40:00,110.48,110.55,110.38,110.41,60648.0,98.1558,98.218,98.0669,98.0936,60648.0
2019-03-22 13:50:00,110.39,110.53,110.37,110.44,53801.0,98.0758,98.2002,98.058,98.1202,53801.0
2019-03-22 14:00:00,110.44,110.66,110.41,110.52,75010.0,98.1202,98.3157,98.0936,98.1913,75010.0
2019-03-22 14:10:00,110.53,110.82,110.53,110.69,89450.0,98.2002,98.4579,98.2002,98.3424,89450.0
2019-03-22 14:20:00,110.7,110.9,110.65,110.85,124066.0,98.3512,98.5289,98.3068,98.4845,124066.0
2019-03-22 14:30:00,110.85,110.99,110.65,110.71,74436.0,98.4845,98.6089,98.3068,98.3601,74436.0
2019-03-22 14:40:00,110.72,110.86,110.7,110.81,101611.0,98.369,98.4934,98.3512,98.449,101611.0
2019-03-22 14:50:00,110.8,110.93,110.71,110.73,101048.0,98.4401,98.5556,98.3601,98.3779,101048.0
2019-03-22 15:00:00,110.73,110.83,110.65,110.68,142385.0,98.3779,98.4667,98.3068,98.3335,142385.0
2019-03-22 15:10:00,110.69,110.75,110.65,110.71,103285.0,98.3424,98.3957,98.3068,98.3601,103285.0
2019-03-22 15:20:00,110.71,110.85,110.66,110.68,121479.0,98.3601,98.4845,98.3157,98.3335,121479.0
2019-03-22 15:30:00,110.68,110.68,110.28,110.32,129772.0,98.3335,98.3335,97.9781,98.0136,129772.0
2019-03-22 15:40:00,110.32,110.42,110.1,110.24,175596.0,98.0136,98.1025,97.8182,97.9426,175596.0
2019-03-22 15:50:00,110.26,110.59,110.07,110.41,727297.0,97.9603,98.2535,97.7915,98.0936,727297.0
2019-03-25 09:30:00,110.41,110.47,109.48,110.09,88760.0,98.0936,98.1469,97.2673,97.8093,88760.0
2019-03-25 09:40:00,110.11,110.12,109.32,109.41,39410.0,97.8271,97.8359,97.1252,97.2051,39410.0
2019-03-25 09:50:00,109.4,109.42,109.02,109.13,59578.0,97.1963,97.214,96.8586,96.9564,59578.0
2019-03-25 10:00:00,109.16,109.23,108.93,108.93,64104.0,96.983,97.0452,96.7787,96.7787,64104.0
2019-03-25 10:10:00,108.91,108.97,108.53,108.62,51447.0,96.7609,96.8142,96.4233,96.5033,51447.0
2019-03-25 10:20:00,108.53,108.82,108.4,108.59,64685.0,96.4233,96.681,96.3078,96.4766,64685.0
2019-03-25 10:30:00,108.59,108.89,108.41,108.46,46137.0,96.4766,96.7431,96.3167,96.3611,46137.0
2019-03-25 10:40:00,108.46,109.11,108.4,109.07,106152.0,96.3611,96.9386,96.3078,96.9031,106152.0
2019-03-25 10:50:00,109.07,109.38,108.89,108.91,89369.0,96.9031,97.1785,96.7431,96.7609,89369.0
2019-03-25 11:00:00,108.92,108.98,108.75,108.78,38806.0,96.7698,96.8231,96.6188,96.6454,38806.0
2019-03-25 11:10:00,108.81,108.82,108.68,108.82,42447.0,96.6721,96.681,96.5566,96.681,42447.0
2019-03-25 11:20:00,108.82,108.97,108.72,108.93,38031.0,96.681,96.8142,96.5921,96.7787,38031.0
2019-03-25 11:30:00,108.91,108.96,108.77,108.9,43000.0,96.7609,96.8053,96.6365,96.752,43000.0
2019-03-25 11:40:00,108.92,108.92,108.54,108.6,37803.0,96.7698,96.7698,96.4322,96.4855,37803.0
2019-03-25 11:50:00,108.57,108.78,108.56,108.63,34960.0,96.4588,96.6454,96.45,96.5121,34960.0
2019-03-25 12:00:00,108.61,108.79,108.53,108.79,39406.0,96.4944,96.6543,96.4233,96.6543,39406.0
2019-03-25 12:10:00,108.75,109.05,108.74,109.02,49221.0,96.6188,96.8853,96.6099,96.8586,49221.0
2019-03-25 12:20:00,109.03,109.06,108.96,109.01,45022.0,96.8675,96.8942,96.8053,96.8498,45022.0
2019-03-25 12:30:00,109.01,109.04,108.8,108.83,24762.0,96.8498,96.8764,96.6632,96.6898,24762.0
2019-03-25 12:40:00,108.82,108.96,108.8,108.94,81593.0,96.681,96.8053,96.6632,96.7876,81593.0
2019-03-25 12:50:00,108.95,109.23,108.9,109.23,39251.0,96.7965,97.0452,96.752,97.0452,39251.0
2019-03-25 13:00:00,109.24,109.26,108.98,109.1,34073.0,97.0541,97.0719,96.8231,96.9297,34073.0
2019-03-25 13:10:00,109.1,109.34,109.07,109.14,31299.0,96.9297,97.1429,96.9031,96.9653,31299.0
2019-03-25 13:20:00,109.15,109.22,109.06,109.11,28380.0,96.9741,97.0363,96.8942,96.9386,28380.0
2019-03-25 13:30:00,109.1,109.16,108.99,109.08,29851.0,96.9297,96.983,96.832,96.912,29851.0
2019-03-25 13:40:00,109.08,109.09,108.75,108.78,21837.0,96.912,96.9208,96.6188,96.6454,21837.0
2019-03-25 13:50:00,108.79,108.95,108.77,108.92,23327.0,96.6543,96.7965,96.6365,96.7698,23327.0
2019-03-25 14:00:00,108.92,109.04,108.78,108.93,76423.0,96.7698,96.8764,96.6454,96.7787,76423.0
2019-03-25 14:10:00,108.92,109.01,108.86,108.87,23429.0,96.7698,96.8498,96.7165,96.7254,23429.0
2019-03-25 14:20:00,108.88,108.93,108.75,108.79,34275.0,96.7343,96.7787,96.6188,96.6543,34275.0
2019-03-25 14:30:00,108.79,108.86,108.72,108.79,31830.0,96.6543,96.7165,96.5921,96.6543,31830.0
2019-03-25 14:40:00,108.78,108.85,108.73,108.75,47962.0,96.6454,96.7076,96.601,96.6188,47962.0
2019-03-25 14:50:00,108.76,108.84,108.75,108.83,46724.0,96.6276,96.6987,96.6188,96.6898,46724.0
2019-03-25 15:00:00,108.85,108.88,108.68,108.7,49206.0,96.7076,96.7343,96.5566,96.5743,49206.0
2019-03-25 15:10:00,108.69,108.81,108.69,108.71,53959.0,96.5655,96.6721,96.5655,96.5832,53959.0
2019-03-25 15:20:00,108.69,108.83,108.65,108.8,68011.0,96.5655,96.6898,96.5299,96.6632,68011.0
2019-03-25 15:30:00,108.81,108.96,108.8,108.8,76378.0,96.6721,96.8053,96.6632,96.6632,76378.0
2019-03-25 15:40:00,108.8,108.8,108.52,108.59,149828.0,96.6632,96.6632,96.4144,96.4766,149828.0
2019-03-25 15:50:00,108.59,108.62,108.33,108.43,419245.0,96.4766,96.5033,96.2456,96.3345,419245.0
2019-03-26 09:30:00,108.9,109.2,108.64,108.9,48817.0,96.752,97.0186,96.521,96.752,48817.0
2019-03-26 09:40:00,108.94,109.14,108.67,109.04,78164.0,96.7876,96.9653,96.5477,96.8764,78164.0
2019-03-26 09:50:00,109.11,109.35,109.04,109.33,42355.0,96.9386,97.1518,96.8764,97.1341,42355.0
2019-03-26 10:00:00,109.32,109.48,109.21,109.24,42927.0,97.1252,97.2673,97.0274,97.0541,42927.0
2019-03-26 10:10:00,109.24,109.32,109.14,109.15,49900.0,97.0541,97.1252,96.9653,96.9741,49900.0
2019-03-26 10:20:00,109.15,109.15,109.02,109.04,26671.0,96.9741,96.9741,96.8586,96.8764,26671.0
2019-03-26 10:30:00,109.09,109.37,109.01,109.3,38793.0,96.9208,97.1696,96.8498,97.1074,38793.0
2019-03-26 10:40:00,109.3,109.68,109.26,109.65,43675.0,97.1074,97.445,97.0719,97.4184,43675.0
2019-03-26 10:50:00,109.67,109.92,109.63,109.77,36083.0,97.4361,97.6582,97.4006,97.525,36083.0
2019-03-26 11:00:00,109.8,109.82,109.68,109.68,30876.0,97.5516,97.5694,97.445,97.445,30876.0
2019-03-26 11:10:00,109.68,109.81,109.56,109.59,43963.0,97.445,97.5605,97.3384,97.3651,43963.0
2019-03-26 11:20:00,109.59,109.69,109.55,109.68,13575.0,97.3651,97.4539,97.3295,97.445,13575.0
2019-03-26 11:30:00,109.65,109.66,109.31,109.38,24788.0,97.4184,97.4273,97.1163,97.1785,24788.0
2019-03-26 11:40:00,109.37,109.39,108.95,109.06,34813.0,97.1696,97.1874,96.7965,96.8942,34813.0
2019-03-26 11:50:00,109.07,109.07,108.85,109.06,26136.0,96.9031,96.9031,96.7076,96.8942,26136.0
2019-03-26 12:00:00,109.16,109.3,109.16,109.2,23851.0,96.983,97.1074,96.983,97.0186,23851.0
2019-03-26 12:10:00,109.2,109.24,109.08,109.16,27395.0,97.0186,97.0541,96.912,96.983,27395.0
2019-03-26 12:20:00,109.15,109.17,108.72,108.82,29230.0,96.9741,96.9919,96.5921,96.681,29230.0
2019-03-26 12:30:00,108.84,108.97,108.81,108.81,20610.0,96.6987,96.8142,96.6721,96.6721,20610.0
2019-03-26 12:40:00,108.82,108.82,108.65,108.68,24647.0,96.681,96.681,96.5299,96.5566,24647.0
2019-03-26 12:50:00,108.68,108.82,108.68,108.78,23623.0,96.5566,96.681,96.5566,96.6454,23623.0
2019-03-26 13:00:00,108.77,108.98,108.77,108.98,17627.0,96.6365,96.8231,96.6365,96.8231,17627.0
2019-03-26 13:10:00,108.98,109.24,108.96,109.23,45098.0,96.8231,97.0541,96.8053,97.0452,45098.0
2019-03-26 13:20:00,109.2,109.26,109.15,109.19,24650.0,97.0186,97.0719,96.9741,97.0097,24650.0
2019-03-26 13:30:00,109.19,109.2,109.0,109.1,30197.0,97.0097,97.0186,96.8409,96.9297,30197.0
2019-03-26 13:40:00,109.11,109.14,109.03,109.13,35078.0,96.9386,96.9653,96.8675,96.9564,35078.0
2019-03-26 13:50:00,109.14,109.21,109.01,109.02,24883.0,96.9653,97.0274,96.8498,96.8586,24883.0
2019-03-26 14:00:00,109.02,109.13,108.93,109.05,45691.0,96.8586,96.9564,96.7787,96.8853,45691.0
2019-03-26 14:10:00,109.03,109.16,108.94,109.13,35619.0,96.8675,96.983,96.7876,96.9564,35619.0
2019-03-26 14:20:00,109.15,109.15,109.03,109.09,33940.0,96.9741,96.9741,96.8675,96.9208,33940.0
2019-03-26 14:30:00,109.08,109.16,109.05,109.12,43783.0,96.912,96.983,96.8853,96.9475,43783.0
2019-03-26 14:40:00,109.13,109.28,109.07,109.27,31538.0,96.9564,97.0896,96.9031,97.0808,31538.0
2019-03-26 14:50:00,109.28,109.31,109.08,109.29,21733.0,97.0896,97.1163,96.912,97.0985,21733.0
2019-03-26 15:00:00,109.27,109.37,109.18,109.34,38431.0,97.0808,97.1696,97.0008,97.1429,38431.0
2019-03-26 15:10:00,109.36,109.39,109.15,109.17,37543.0,97.1607,97.1874,96.9741,96.9919,37543.0
2019-03-26 15:20:00,109.19,109.27,109.09,109.22,49588.0,97.0097,97.0808,96.9208,97.0363,49588.0
2019-03-26 15:30:00,109.22,109.26,109.13,109.18,55170.0,97.0363,97.0719,96.9564,97.0008,55170.0
2019-03-26 15:40:00,109.15,109.62,109.13,109.6,142506.0,96.9741,97.3917,96.9564,97.3739,142506.0
2019-03-26 15:50:00,109.59,109.99,109.54,109.9,405015.0,97.3651,97.7204,97.3206,97.6405,405015.0
2019-03-27 09:30:00,110.0,110.26,109.88,110.23,60479.0,97.7293,97.9603,97.6227,97.9337,60479.0
2019-03-27 09:40:00,110.23,110.33,109.93,110.1,36306.0,97.9337,98.0225,97.6671,97.8182,36306.0
2019-03-27 09:50:00,110.13,110.44,110.08,110.13,29510.0,97.8448,98.1202,97.8004,97.8448,29510.0
2019-03-27 10:00:00,110.19,110.29,110.08,110.17,39318.0,97.8981,97.987,97.8004,97.8804,39318.0
2019-03-27 10:10:00,110.17,110.39,110.13,110.39,90650.0,97.8804,98.0758,97.8448,98.0758,90650.0
2019-03-27 10:20:00,110.4,110.47,110.28,110.3,42378.0,98.0847,98.1469,97.9781,97.9959,42378.0
2019-03-27 10:30:00,110.3,110.37,110.18,110.25,47574.0,97.9959,98.058,97.8892,97.9514,47574.0
2019-03-27 10:40:00,110.24,110.28,109.87,110.14,55625.0,97.9426,97.9781,97.6138,97.8537,55625.0
2019-03-27 10:50:00,110.12,110.17,110.0,110.09,30169.0,97.8359,97.8804,97.7293,97.8093,30169.0
2019-03-27 11:00:00,110.09,110.27,109.84,109.85,51799.0,97.8093,97.9692,97.5872,97.5961,51799.0
2019-03-27 11:10:00,109.87,109.88,109.37,109.39,41290.0,97.6138,97.6227,97.1696,97.1874,41290.0
2019-03-27 11:20:00,109.35,109.53,109.28,109.3,110965.0,97.1518,97.3118,97.0896,97.1074,110965.0
2019-03-27 11:30:00,109.3,109.43,109.04,109.13,116910.0,97.1074,97.2229,96.8764,96.9564,116910.0
2019-03-27 11:40:00,109.17,109.29,108.92,109.14,35060.0,96.9919,97.0985,96.7698,96.9653,35060.0
2019-03-27 11:50:00,109.14,109.4,109.12,109.3,28041.0,96.9653,97.1963,96.9475,97.1074,28041.0
2019-03-27 12:00:00,109.28,109.32,109.0,109.0,61049.0,97.0896,97.1252,96.8409,96.8409,61049.0
2019-03-27 12:10:00,108.99,109.08,108.78,109.06,57303.0,96.832,96.912,96.6454,96.8942,57303.0
2019-03-27 12:20:00,109.06,109.18,108.93,109.17,29984.0,96.8942,97.0008,96.7787,96.9919,29984.0
2019-03-27 12:30:00,109.17,109.26,109.12,109.21,21489.0,96.9919,97.0719,96.9475,97.0274,21489.0
2019-03-27 12:40:00,109.2,109.29,109.15,109.25,16416.0,97.0186,97.0985,96.9741,97.063,16416.0
2019-03-27 12:50:00,109.26,109.39,109.22,109.22,23758.0,97.0719,97.1874,97.0363,97.0363,23758.0
2019-03-27 13:00:00,109.24,109.25,109.07,109.09,28139.0,97.0541,97.063,96.9031,96.9208,28139.0
2019-03-27 13:10:00,109.11,109.52,109.11,109.47,24272.0,96.9386,97.3029,96.9386,97.2584,24272.0
2019-03-27 13:20:00,109.47,109.7,109.45,109.68,23898.0,97.2584,97.4628,97.2407,97.445,23898.0
2019-03-27 13:30:00,109.69,109.71,109.53,109.56,39168.0,97.4539,97.4717,97.3118,97.3384,39168.0
2019-03-27 13:40:00,109.56,109.82,109.56,109.79,83333.0,97.3384,97.5694,97.3384,97.5427,83333.0
2019-03-27 13:50:00,109.79,109.94,109.77,109.78,88372.0,97.5427,97.676,97.525,97.5339,88372.0
2019-03-27 14:00:00,109.79,109.83,109.52,109.59,42329.0,97.5427,97.5783,97.3029,97.3651,42329.0
2019-03-27 14:10:00,109.61,109.87,109.59,109.8,61312.0,97.3828,97.6138,97.3651,97.5516,61312.0
2019-03-27 14:20:00,109.81,110.04,109.79,109.96,56107.0,97.5605,97.7649,97.5427,97.6938,56107.0
2019-03-27 14:30:00,109.95,110.06,109.6,109.6,54602.0,97.6849,97.7826,97.3739,97.3739,54602.0
2019-03-27 14:40:00,109.61,109.77,109.6,109.77,28367.0,97.3828,97.525,97.3739,97.525,28367.0
2019-03-27 14:50:00,109.78,109.94,109.77,109.84,43692.0,97.5339,97.676,97.525,97.5872,43692.0
2019-03-27 15:00:00,109.86,109.86,109.51,109.53,48458.0,97.6049,97.6049,97.294,97.3118,48458.0
2019-03-27 15:10:00,109.53,109.58,109.48,109.57,47663.0,97.3118,97.3562,97.2673,97.3473,47663.0
2019-03-27 15:20:00,109.57,109.73,109.54,109.73,56450.0,97.3473,97.4894,97.3206,97.4894,56450.0
2019-03-27 15:30:00,109.73,109.97,109.72,109.97,149214.0,97.4894,97.7027,97.4806,97.7027,149214.0
2019-03-27 15:40:00,109.97,110.27,109.9,110.14,381840.0,97.7027,97.9692,97.6405,97.8537,381840.0
2019-03-27 15:50:00,110.12,110.16,109.91,109.94,708515.0,97.8359,97.8715,97.6494,97.676,708515.0
2019-03-28 09:30:00,110.5,110.5,109.69,109.8,92611.0,98.1735,98.1735,97.4539,97.5516,92611.0
2019-03-28 09:40:00,109.76,110.26,109.7,110.25,79173.0,97.5161,97.9603,97.4628,97.9514,79173.0
2019-03-28 09:50:00,110.26,110.27,110.15,110.18,76436.0,97.9603,97.9692,97.8626,97.8892,76436.0
2019-03-28 10:00:00,110.16,110.34,110.14,110.34,68140.0,97.8715,98.0314,97.8537,98.0314,68140.0
2019-03-28 10:10:00,110.32,110.44,110.29,110.44,73519.0,98.0136,98.1202,97.987,98.1202,73519.0
2019-03-28 10:20:00,110.43,110.76,110.43,110.64,113083.0,98.1114,98.4045,98.1114,98.2979,113083.0
2019-03-28 10:30:00,110.65,110.73,110.59,110.65,92406.0,98.3068,98.3779,98.2535,98.3068,92406.0
2019-03-28 10:40:00,110.65,110.81,110.62,110.63,80933.0,98.3068,98.449,98.2802,98.289,80933.0
2019-03-28 10:50:00,110.64,110.67,110.4,110.61,56342.0,98.2979,98.3246,98.0847,98.2713,56342.0
2019-03-28 11:00:00,110.61,110.62,110.46,110.62,55381.0,98.2713,98.2802,98.138,98.2802,55381.0
2019-03-28 11:10:00,110.59,110.69,110.26,110.26,43138.0,98.2535,98.3424,97.9603,97.9603,43138.0
2019-03-28 11:20:00,110.25,110.27,109.87,109.89,51767.0,97.9514,97.9692,97.6138,97.6316,51767.0
2019-03-28 11:30:00,109.88,110.11,109.86,110.09,20109.0,97.6227,97.8271,97.6049,97.8093,20109.0
2019-03-28 11:40:00,110.1,110.24,110.0,110.24,17396.0,97.8182,97.9426,97.7293,97.9426,17396.0
2019-03-28 11:50:00,110.23,110.41,110.23,110.41,41798.0,97.9337,98.0936,97.9337,98.0936,41798.0
2019-03-28 12:00:00,110.39,110.51,110.32,110.45,34464.0,98.0758,98.1824,98.0136,98.1291,34464.0
2019-03-28 12:10:00,110.45,110.66,110.41,110.65,34600.0,98.1291,98.3157,98.0936,98.3068,34600.0
2019-03-28 12:20:00,110.62,110.7,110.58,110.67,33025.0,98.2802,98.3512,98.2446,98.3246,33025.0
2019-03-28 12:30:00,110.64,110.83,110.63,110.83,22042.0,98.2979,98.4667,98.289,98.4667,22042.0
2019-03-28 12:40:00,110.83,110.87,110.76,110.84,28075.0,98.4667,98.5023,98.4045,98.4756,28075.0
2019-03-28 12:50:00,110.84,110.89,110.82,110.86,53730.0,98.4756,98.52,98.4579,98.4934,53730.0
2019-03-28 13:00:00,110.87,110.9,110.79,110.79,67383.0,98.5023,98.5289,98.4312,98.4312,67383.0
2019-03-28 13:10:00,110.81,110.84,110.72,110.75,36544.0,98.449,98.4756,98.369,98.3957,36544.0
2019-03-28 13:20:00,110.76,110.84,110.75,110.77,34007.0,98.4045,98.4756,98.3957,98.4134,34007.0
2019-03-28 13:30:00,110.77,110.82,110.63,110.63,37802.0,98.4134,98.4579,98.289,98.289,37802.0
2019-03-28 13:40:00,110.6,110.64,110.58,110.63,36610.0,98.2624,98.2979,98.2446,98.289,36610.0
2019-03-28 13:50:00,110.62,110.72,110.6,110.64,37797.0,98.2802,98.369,98.2624,98.2979,37797.0
2019-03-28 14:00:00,110.63,110.75,110.63,110.75,37685.0,98.289,98.3957,98.289,98.3957,37685.0
2019-03-28 14:10:00,110.74,110.88,110.71,110.75,49043.0,98.3868,98.5112,98.3601,98.3957,49043.0
2019-03-28 14:20:00,110.75,110.79,110.67,110.77,57996.0,98.3957,98.4312,98.3246,98.4134,57996.0
2019-03-28 14:30:00,110.75,110.79,110.71,110.72,38034.0,98.3957,98.4312,98.3601,98.369,38034.0
2019-03-28 14:40:00,110.73,110.79,110.71,110.73,37142.0,98.3779,98.4312,98.3601,98.3779,37142.0
2019-03-28 14:50:00,110.73,110.95,110.71,110.94,95197.0,98.3779,98.5733,98.3601,98.5645,95197.0
2019-03-28 15:00:00,110.95,110.96,110.87,110.88,71840.0,98.5733,98.5822,98.5023,98.5112,71840.0
2019-03-28 15:10:00,110.88,110.99,110.88,110.94,53242.0,98.5112,98.6089,98.5112,98.5645,53242.0
2019-03-28 15:20:00,110.95,111.0,110.88,110.89,58562.0,98.5733,98.6178,98.5112,98.52,58562.0
2019-03-28 15:30:00,110.9,111.1,110.9,111.06,68349.0,98.5289,98.7066,98.5289,98.6711,68349.0
2019-03-28 15:40:00,111.06,111.13,110.98,111.01,108819.0,98.6711,98.7333,98.6,98.6267,108819.0
2019-03-28 15:50:00,111.02,111.23,110.99,111.17,242059.0,98.6355,98.8221,98.6089,98.7688,242059.0
2019-03-29 09:30:00,111.61,111.75,111.2,111.33,93974.0,99.1597,99.2841,98.7955,98.911,93974.0
2019-03-29 09:40:00,111.3,111.5,111.21,111.32,70051.0,98.8843,99.062,98.8043,98.9021,70051.0
2019-03-29 09:50:00,111.3,111.41,111.28,111.32,87939.0,98.8843,98.982,98.8665,98.9021,87939.0
2019-03-29 10:00:00,111.34,111.95,111.28,111.92,93687.0,98.9198,99.4618,98.8665,99.4351,93687.0
2019-03-29 10:10:00,111.94,112.12,111.78,111.81,81768.0,99.4529,99.6128,99.3108,99.3374,81768.0
2019-03-29 10:20:00,111.83,112.29,111.78,112.24,50310.0,99.3552,99.7639,99.3108,99.7194,50310.0
2019-03-29 10:30:00,112.25,112.49,112.23,112.44,69728.0,99.7283,99.9416,99.7106,99.8971,69728.0
2019-03-29 10:40:00,112.43,112.49,112.26,112.29,71962.0,99.8883,99.9416,99.7372,99.7639,71962.0
2019-03-29 10:50:00,112.29,112.43,112.24,112.39,164711.0,99.7639,99.8883,99.7194,99.8527,164711.0
2019-03-29 11:00:00,112.38,112.7,112.34,112.67,94003.0,99.8438,100.1281,99.8083,100.1015,94003.0
2019-03-29 11:10:00,112.68,112.68,112.48,112.61,55130.0,100.1104,100.1104,99.9327,100.0482,55130.0
2019-03-29 11:20:00,112.6,112.77,112.59,112.64,88565.0,100.0393,100.1903,100.0304,100.0748,88565.0
2019-03-29 11:30:00,112.66,112.73,112.6,112.69,58386.0,100.0926,100.1548,100.0393,100.1192,58386.0
2019-03-29 11:40:00,112.7,112.72,112.38,112.4,72369.0,100.1281,100.1459,99.8438,99.8616,72369.0
2019-03-29 11:50:00,112.38,112.38,112.12,112.16,57555.0,99.8438,99.8438,99.6128,99.6484,57555.0
2019-03-29 12:00:00,112.16,112.27,112.13,112.27,44651.0,99.6484,99.7461,99.6217,99.7461,44651.0
2019-03-29 12:10:00,112.28,112.48,112.19,112.46,70051.0,99.755,99.9327,99.675,99.9149,70051.0
2019-03-29 12:20:00,112.46,112.68,112.46,112.62,55900.0,99.9149,100.1104,99.9149,100.0571,55900.0
2019-03-29 12:30:00,112.61,112.79,112.6,112.77,51614.0,100.0482,100.2081,100.0393,100.1903,51614.0
2019-03-29 12:40:00,112.77,112.79,112.55,112.64,46904.0,100.1903,100.2081,99.9949,100.0748,46904.0
2019-03-29 12:50:00,112.66,112.75,112.56,112.73,37868.0,100.0926,100.1726,100.0038,100.1548,37868.0
2019-03-29 13:00:00,112.73,112.74,112.63,112.68,51125.0,100.1548,100.1637,100.0659,100.1104,51125.0
2019-03-29 13:10:00,112.68,112.9,112.67,112.88,45852.0,100.1104,100.3058,100.1015,100.2881,45852.0
2019-03-29 13:20:00,112.89,112.95,112.84,112.88,64639.0,100.2969,100.3502,100.2525,100.2881,64639.0
2019-03-29 13:30:00,112.89,112.91,112.81,112.84,47217.0,100.2969,100.3147,100.2259,100.2525,47217.0
2019-03-29 13:40:00,112.84,112.99,112.84,112.93,76206.0,100.2525,100.3858,100.2525,100.3325,76206.0
2019-03-29 13:50:00,112.94,113.03,112.92,113.02,41106.0,100.3414,100.4213,100.3236,100.4124,41106.0
2019-03-29 14:00:00,113.01,113.11,113.0,113.07,77387.0,100.4036,100.4924,100.3947,100.4569,77387.0
2019-03-29 14:10:00,113.06,113.09,112.77,112.77,158993.0,100.448,100.4746,100.1903,100.1903,158993.0
2019-03-29 14:20:00,112.75,112.95,112.63,112.94,79941.0,100.1726,100.3502,100.0659,100.3414,79941.0
2019-03-29 14:30:00,112.93,113.04,112.92,113.02,47234.0,100.3325,100.4302,100.3236,100.4124,47234.0
2019-03-29 14:40:00,113.02,113.03,112.87,112.97,62708.0,100.4124,100.4213,100.2792,100.368,62708.0
2019-03-29 14:50:00,112.96,113.16,112.95,113.13,83661.0,100.3591,100.5368,100.3502,100.5102,83661.0
2019-03-29 15:00:00,113.13,113.24,113.07,113.09,135786.0,100.5102,100.6079,100.4569,100.4746,135786.0
2019-03-29 15:10:00,113.09,113.11,112.93,112.97,96924.0,100.4746,100.4924,100.3325,100.368,96924.0
2019-03-29 15:20:00,112.97,113.2,112.92,113.2,107640.0,100.368,100.5724,100.3236,100.5724,107640.0
2019-03-29 15:30:00,113.21,113.23,113.09,113.11,187598.0,100.5812,100.599,100.4746,100.4924,187598.0
2019-03-29 15:40:00,113.1,113.3,112.98,113.06,282248.0,100.4835,100.6612,100.3769,100.448,282248.0
2019-03-29 15:50:00,113.06,113.22,112.91,113.07,678222.0,100.448,100.5901,100.3147,100.4569,678222.0
2019-04-01 09:30:00,113.41,114.01,113.07,113.15,210634.0,100.7589,101.292,100.4569,100.5279,210634.0
2019-04-01 09:40:00,113.16,113.32,112.78,113.14,108599.0,100.5368,100.679,100.1992,100.5191,108599.0
2019-04-01 09:50:00,113.15,113.32,112.82,113.16,48586.0,100.5279,100.679,100.2347,100.5368,48586.0
2019-04-01 10:00:00,113.17,113.37,112.86,112.88,70913.0,100.5457,100.7234,100.2703,100.2881,70913.0
2019-04-01 10:10:00,112.86,112.96,112.72,112.92,47108.0,100.2703,100.3591,100.1459,100.3236,47108.0
2019-04-01 10:20:00,112.93,113.11,112.82,112.82,111488.0,100.3325,100.4924,100.2347,100.2347,111488.0
2019-04-01 10:30:00,112.82,113.0,112.82,112.96,43561.0,100.2347,100.3947,100.2347,100.3591,43561.0
2019-04-01 10:40:00,112.97,113.09,112.92,113.0,90000.0,100.368,100.4746,100.3236,100.3947,90000.0
2019-04-01 10:50:00,113.01,113.06,112.92,112.97,44761.0,100.4036,100.448,100.3236,100.368,44761.0
2019-04-01 11:00:00,112.98,113.1,112.93,112.97,61917.0,100.3769,100.4835,100.3325,100.368,61917.0
2019-04-01 11:10:00,112.98,113.01,112.85,113.0,55431.0,100.3769,100.4036,100.2614,100.3947,55431.0
2019-04-01 11:20:00,113.01,113.13,113.0,113.05,37253.0,100.4036,100.5102,100.3947,100.4391,37253.0
2019-04-01 11:30:00,113.05,113.06,112.75,112.75,32870.0,100.4391,100.448,100.1726,100.1726,32870.0
2019-04-01 11:40:00,112.74,112.84,112.73,112.75,29565.0,100.1637,100.2525,100.1548,100.1726,29565.0
2019-04-01 11:50:00,112.75,112.92,112.75,112.86,23985.0,100.1726,100.3236,100.1726,100.2703,23985.0
2019-04-01 12:00:00,112.86,112.88,112.77,112.88,22614.0,100.2703,100.2881,100.1903,100.2881,22614.0
2019-04-01 12:10:00,112.91,113.07,112.89,113.02,20455.0,100.3147,100.4569,100.2969,100.4124,20455.0
2019-04-01 12:20:00,113.01,113.08,112.96,112.97,33677.0,100.4036,100.4657,100.3591,100.368,33677.0
2019-04-01 12:30:00,112.97,113.04,112.96,113.03,22253.0,100.368,100.4302,100.3591,100.4213,22253.0
2019-04-01 12:40:00,113.03,113.18,113.03,113.09,29718.0,100.4213,100.5546,100.4213,100.4746,29718.0
2019-04-01 12:50:00,113.09,113.19,113.01,113.19,30663.0,100.4746,100.5635,100.4036,100.5635,30663.0
2019-04-01 13:00:00,113.19,113.21,113.01,113.03,40665.0,100.5635,100.5812,100.4036,100.4213,40665.0
2019-04-01 13:10:00,113.02,113.12,112.92,113.11,32139.0,100.4124,100.5013,100.3236,100.4924,32139.0
2019-04-01 13:20:00,113.1,113.19,113.08,113.13,33947.0,100.4835,100.5635,100.4657,100.5102,33947.0
2019-04-01 13:30:00,113.13,113.17,113.11,113.16,30734.0,100.5102,100.5457,100.4924,100.5368,30734.0
2019-04-01 13:40:00,113.16,113.32,113.14,113.24,35282.0,100.5368,100.679,100.5191,100.6079,35282.0
2019-04-01 13:50:00,113.24,113.36,113.24,113.33,26845.0,100.6079,100.7145,100.6079,100.6879,26845.0
2019-04-01 14:00:00,113.34,113.48,113.33,113.47,44650.0,100.6967,100.8211,100.6879,100.8122,44650.0
2019-04-01 14:10:00,113.48,113.56,113.42,113.44,44278.0,100.8211,100.8922,100.7678,100.7856,44278.0
2019-04-01 14:20:00,113.45,113.53,113.44,113.52,33755.0,100.7945,100.8655,100.7856,100.8567,33755.0
2019-04-01 14:30:00,113.52,113.73,113.52,113.69,30874.0,100.8567,101.0432,100.8567,101.0077,30874.0
2019-04-01 14:40:00,113.71,113.71,113.59,113.63,45089.0,101.0255,101.0255,100.9189,100.9544,45089.0
2019-04-01 14:50:00,113.63,113.78,113.62,113.77,34863.0,100.9544,101.0877,100.9455,101.0788,34863.0
2019-04-01 15:00:00,113.77,113.78,113.7,113.7,32934.0,101.0788,101.0877,101.0166,101.0166,32934.0
2019-04-01 15:10:00,113.71,113.71,113.55,113.63,38737.0,101.0255,101.0255,100.8833,100.9544,38737.0
2019-04-01 15:20:00,113.63,113.71,113.57,113.71,58903.0,100.9544,101.0255,100.9011,101.0255,58903.0
2019-04-01 15:30:00,113.71,113.81,113.7,113.8,50872.0,101.0255,101.1143,101.0166,101.1054,50872.0
2019-04-01 15:40:00,113.8,113.82,113.72,113.81,92065.0,101.1054,101.1232,101.0344,101.1143,92065.0
2019-04-01 15:50:00,113.81,113.95,113.72,113.76,261986.0,101.1143,101.2387,101.0344,101.0699,261986.0
2019-04-02 09:30:00,114.0,114.02,113.46,113.71,40922.0,101.2831,101.3009,100.8034,101.0255,40922.0
2019-04-02 09:40:00,113.62,113.7,113.52,113.69,24675.0,100.9455,101.0166,100.8567,101.0077,24675.0
2019-04-02 09:50:00,113.7,113.91,113.68,113.91,21281.0,101.0166,101.2032,100.9988,101.2032,21281.0
2019-04-02 10:00:00,113.85,113.96,113.66,113.77,30993.0,101.1498,101.2476,100.981,101.0788,30993.0
2019-04-02 10:10:00,113.77,113.87,113.75,113.84,64281.0,101.0788,101.1676,101.061,101.141,64281.0
2019-04-02 10:20:00,113.83,113.89,113.6,113.62,52058.0,101.1321,101.1854,100.9277,100.9455,52058.0
2019-04-02 10:30:00,113.65,113.72,113.55,113.72,21465.0,100.9722,101.0344,100.8833,101.0344,21465.0
2019-04-02 10:40:00,113.71,113.72,113.57,113.57,36440.0,101.0255,101.0344,100.9011,100.9011,36440.0
2019-04-02 10:50:00,113.57,113.75,113.55,113.65,28927.0,100.9011,101.061,100.8833,100.9722,28927.0
2019-04-02 11:00:00,113.66,113.67,113.29,113.34,37471.0,100.981,100.9899,100.6523,100.6967,37471.0
2019-04-02 11:10:00,113.34,113.4,113.24,113.24,24342.0,100.6967,100.75,100.6079,100.6079,24342.0
2019-04-02 11:20:00,113.28,113.54,113.27,113.5,23523.0,100.6434,100.8744,100.6345,100.8389,23523.0
2019-04-02 11:30:00,113.51,113.55,113.43,113.45,24140.0,100.8478,100.8833,100.7767,100.7945,24140.0
2019-04-02 11:40:00,113.45,113.65,113.41,113.62,33302.0,100.7945,100.9722,100.7589,100.9455,33302.0
2019-04-02 11:50:00,113.6,113.7,113.58,113.68,21689.0,100.9277,101.0166,100.91,100.9988,21689.0
2019-04-02 12:00:00,113.69,113.78,113.61,113.66,55213.0,101.0077,101.0877,100.9366,100.981,55213.0
2019-04-02 12:10:00,113.64,113.71,113.43,113.58,80459.0,100.9633,101.0255,100.7767,100.91,80459.0
2019-04-02 12:20:00,113.56,113.69,113.54,113.69,36483.0,100.8922,101.0077,100.8744,101.0077,36483.0
2019-04-02 12:30:00,113.7,113.81,113.69,113.79,47107.0,101.0166,101.1143,101.0077,101.0965,47107.0
2019-04-02 12:40:00,113.79,113.79,113.63,113.73,60305.0,101.0965,101.0965,100.9544,101.0432,60305.0
2019-04-02 12:50:00,113.73,113.87,113.7,113.86,43055.0,101.0432,101.1676,101.0166,101.1587,43055.0
2019-04-02 13:00:00,113.88,113.93,113.81,113.88,18835.0,101.1765,101.2209,101.1143,101.1765,18835.0
2019-04-02 13:10:00,113.87,113.92,113.77,113.87,15844.0,101.1676,101.212,101.0788,101.1676,15844.0
2019-04-02 13:20:00,113.86,113.95,113.86,113.87,16441.0,101.1587,101.2387,101.1587,101.1676,16441.0
2019-04-02 13:30:00,113.87,113.98,113.83,113.96,31913.0,101.1676,101.2653,101.1321,101.2476,31913.0
2019-04-02 13:40:00,113.95,114.01,113.95,113.97,15680.0,101.2387,101.292,101.2387,101.2565,15680.0
2019-04-02 13:50:00,113.98,113.98,113.84,113.93,150236.0,101.2653,101.2653,101.141,101.2209,150236.0
2019-04-02 14:00:00,113.94,114.1,113.92,114.06,21703.0,101.2298,101.372,101.212,101.3364,21703.0
2019-04-02 14:10:00,114.06,114.22,114.06,114.13,35778.0,101.3364,101.4786,101.3364,101.3986,35778.0
2019-04-02 14:20:00,114.12,114.16,114.03,114.07,124045.0,101.3897,101.4253,101.3098,101.3453,124045.0
2019-04-02 14:30:00,114.05,114.13,114.04,114.05,26965.0,101.3275,101.3986,101.3187,101.3275,26965.0
2019-04-02 14:40:00,114.05,114.15,114.05,114.12,46524.0,101.3275,101.4164,101.3275,101.3897,46524.0
2019-04-02 14:50:00,114.12,114.13,113.96,113.96,56391.0,101.3897,101.3986,101.2476,101.2476,56391.0
2019-04-02 15:00:00,113.98,113.98,113.91,113.94,52342.0,101.2653,101.2653,101.2032,101.2298,52342.0
2019-04-02 15:10:00,113.95,113.99,113.9,113.9,59224.0,101.2387,101.2742,101.1943,101.1943,59224.0
2019-04-02 15:20:00,113.9,113.95,113.84,113.89,28540.0,101.1943,101.2387,101.141,101.1854,28540.0
2019-04-02 15:30:00,113.9,114.02,113.89,113.98,101587.0,101.1943,101.3009,101.1854,101.2653,101587.0
2019-04-02 15:40:00,113.98,114.16,113.96,114.16,111168.0,101.2653,101.4253,101.2476,101.4253,111168.0
2019-04-02 15:50:00,114.16,114.19,114.02,114.1,239310.0,101.4253,101.4519,101.3009,101.372,239310.0
2019-04-03 09:30:00,114.55,114.67,113.89,114.18,71801.0,101.7718,101.8784,101.1854,101.443,71801.0
2019-04-03 09:40:00,114.15,114.32,114.08,114.15,47117.0,101.4164,101.5674,101.3542,101.4164,47117.0
2019-04-03 09:50:00,114.18,114.26,113.98,114.04,82595.0,101.443,101.5141,101.2653,101.3187,82595.0
2019-04-03 10:00:00,114.02,114.26,113.94,114.22,85427.0,101.3009,101.5141,101.2298,101.4786,85427.0
2019-04-03 10:10:00,114.2,114.27,114.05,114.26,83026.0,101.4608,101.523,101.3275,101.5141,83026.0
2019-04-03 10:20:00,114.26,114.54,114.21,114.51,117641.0,101.5141,101.7629,101.4697,101.7362,117641.0
2019-04-03 10:30:00,114.5,114.66,114.46,114.63,64895.0,101.7273,101.8695,101.6918,101.8428,64895.0
2019-04-03 10:40:00,114.64,114.66,114.46,114.46,67421.0,101.8517,101.8695,101.6918,101.6918,67421.0
2019-04-03 10:50:00,114.43,114.55,114.38,114.49,94669.0,101.6651,101.7718,101.6207,101.7185,94669.0
2019-04-03 11:00:00,114.5,114.7,114.49,114.59,69895.0,101.7273,101.905,101.7185,101.8073,69895.0
2019-04-03 11:10:00,114.6,114.82,114.57,114.77,96114.0,101.8162,102.0116,101.7895,101.9672,96114.0
2019-04-03 11:20:00,114.77,114.78,114.64,114.67,72075.0,101.9672,101.9761,101.8517,101.8784,72075.0
2019-04-03 11:30:00,114.66,114.82,114.64,114.79,62077.0,101.8695,102.0116,101.8517,101.985,62077.0
2019-04-03 11:40:00,114.78,114.82,114.69,114.73,33183.0,101.9761,102.0116,101.8961,101.9317,33183.0
2019-04-03 11:50:00,114.74,114.88,114.71,114.83,40406.0,101.9406,102.065,101.9139,102.0205,40406.0
2019-04-03 12:00:00,114.84,115.21,114.79,115.21,43607.0,102.0294,102.3581,101.985,102.3581,43607.0
2019-04-03 12:10:00,115.2,115.28,115.15,115.26,50203.0,102.3493,102.4203,102.3048,102.4026,50203.0
2019-04-03 12:20:00,115.25,115.38,115.21,115.36,88575.0,102.3937,102.5092,102.3581,102.4914,88575.0
2019-04-03 12:30:00,115.37,115.52,115.33,115.46,67612.0,102.5003,102.6336,102.4648,102.5803,67612.0
2019-04-03 12:40:00,115.46,115.56,115.36,115.54,72116.0,102.5803,102.6691,102.4914,102.6513,72116.0
2019-04-03 12:50:00,115.54,115.54,115.31,115.42,112821.0,102.6513,102.6513,102.447,102.5447,112821.0
2019-04-03 13:00:00,115.42,115.43,115.31,115.35,46212.0,102.5447,102.5536,102.447,102.4825,46212.0
2019-04-03 13:10:00,115.36,115.39,115.16,115.16,67569.0,102.4914,102.5181,102.3137,102.3137,67569.0
2019-04-03 13:20:00,115.16,115.35,115.13,115.3,111981.0,102.3137,102.4825,102.2871,102.4381,111981.0
2019-04-03 13:30:00,115.3,115.31,115.2,115.21,63273.0,102.4381,102.447,102.3493,102.3581,63273.0
2019-04-03 13:40:00,115.21,115.26,115.18,115.23,61681.0,102.3581,102.4026,102.3315,102.3759,61681.0
2019-04-03 13:50:00,115.23,115.23,114.95,114.97,31876.0,102.3759,102.3759,102.1271,102.1449,31876.0
2019-04-03 14:00:00,114.96,114.96,114.79,114.89,61886.0,102.136,102.136,101.985,102.0738,61886.0
2019-04-03 14:10:00,114.89,114.93,114.83,114.93,27349.0,102.0738,102.1094,102.0205,102.1094,27349.0
2019-04-03 14:20:00,114.94,115.0,114.85,114.85,178950.0,102.1183,102.1716,102.0383,102.0383,178950.0
2019-04-03 14:30:00,114.85,114.86,114.74,114.75,33212.0,102.0383,102.0472,101.9406,101.9495,33212.0
2019-04-03 14:40:00,114.74,114.83,114.69,114.71,79152.0,101.9406,102.0205,101.8961,101.9139,79152.0
2019-04-03 14:50:00,114.71,114.77,114.68,114.71,56311.0,101.9139,101.9672,101.8873,101.9139,56311.0
2019-04-03 15:00:00,114.7,114.79,114.68,114.73,59543.0,101.905,101.985,101.8873,101.9317,59543.0
2019-04-03 15:10:00,114.73,114.73,114.58,114.6,54365.0,101.9317,101.9317,101.7984,101.8162,54365.0
2019-04-03 15:20:00,114.59,114.73,114.55,114.71,54132.0,101.8073,101.9317,101.7718,101.9139,54132.0
2019-04-03 15:30:00,114.7,114.86,114.65,114.78,63408.0,101.905,102.0472,101.8606,101.9761,63408.0
2019-04-03 15:40:00,114.78,114.84,114.74,114.79,120968.0,101.9761,102.0294,101.9406,101.985,120968.0
2019-04-03 15:50:00,114.78,115.0,114.75,114.92,272353.0,101.9761,102.1716,101.9495,102.1005,272353.0
2019-04-04 09:30:00,115.01,115.08,114.36,114.52,82112.0,102.1804,102.2426,101.603,101.7451,82112.0
2019-04-04 09:40:00,114.57,114.88,114.49,114.75,35642.0,101.7895,102.065,101.7185,101.9495,35642.0
2019-04-04 09:50:00,114.74,114.96,114.67,114.95,26399.0,101.9406,102.136,101.8784,102.1271,26399.0
2019-04-04 10:00:00,114.91,114.96,114.52,114.63,29417.0,102.0916,102.136,101.7451,101.8428,29417.0
2019-04-04 10:10:00,114.59,114.79,114.35,114.58,84551.0,101.8073,101.985,101.5941,101.7984,84551.0
2019-04-04 10:20:00,114.6,114.69,114.38,114.41,25445.0,101.8162,101.8961,101.6207,101.6474,25445.0
2019-04-04 10:30:00,114.39,114.4,114.19,114.39,51699.0,101.6296,101.6385,101.4519,101.6296,51699.0
2019-04-04 10:40:00,114.37,114.42,114.25,114.39,21214.0,101.6118,101.6563,101.5052,101.6296,21214.0
2019-04-04 10:50:00,114.39,114.49,114.31,114.32,14366.0,101.6296,101.7185,101.5585,101.5674,14366.0
2019-04-04 11:00:00,114.31,114.32,114.12,114.15,25937.0,101.5585,101.5674,101.3897,101.4164,25937.0
2019-04-04 11:10:00,114.15,114.15,113.79,113.89,49487.0,101.4164,101.4164,101.0965,101.1854,49487.0
2019-04-04 11:20:00,113.89,113.95,113.68,113.79,33176.0,101.1854,101.2387,100.9988,101.0965,33176.0
2019-04-04 11:30:00,113.79,113.85,113.72,113.77,41732.0,101.0965,101.1498,101.0344,101.0788,41732.0
2019-04-04 11:40:00,113.78,113.78,113.63,113.65,19591.0,101.0877,101.0877,100.9544,100.9722,19591.0
2019-04-04 11:50:00,113.65,113.67,113.5,113.63,17719.0,100.9722,100.9899,100.8389,100.9544,17719.0
2019-04-04 12:00:00,113.63,113.69,113.55,113.62,15288.0,100.9544,101.0077,100.8833,100.9455,15288.0
2019-04-04 12:10:00,113.62,113.74,113.53,113.59,38193.0,100.9455,101.0521,100.8655,100.9189,38193.0
2019-04-04 12:20:00,113.59,113.76,113.56,113.7,27201.0,100.9189,101.0699,100.8922,101.0166,27201.0
2019-04-04 12:30:00,113.68,113.75,113.63,113.69,16006.0,100.9988,101.061,100.9544,101.0077,16006.0
2019-04-04 12:40:00,113.67,113.74,113.56,113.7,30371.0,100.9899,101.0521,100.8922,101.0166,30371.0
2019-04-04 12:50:00,113.7,113.77,113.68,113.7,37096.0,101.0166,101.0788,100.9988,101.0166,37096.0
2019-04-04 13:00:00,113.7,113.77,113.63,113.75,40622.0,101.0166,101.0788,100.9544,101.061,40622.0
2019-04-04 13:10:00,113.75,113.77,113.69,113.75,59561.0,101.061,101.0788,101.0077,101.061,59561.0
2019-04-04 13:20:00,113.75,113.79,113.66,113.67,59353.0,101.061,101.0965,100.981,100.9899,59353.0
2019-04-04 13:30:00,113.66,113.72,113.59,113.61,26929.0,100.981,101.0344,100.9189,100.9366,26929.0
2019-04-04 13:40:00,113.61,113.72,113.58,113.69,19871.0,100.9366,101.0344,100.91,101.0077,19871.0
2019-04-04 13:50:00,113.69,113.75,113.59,113.61,51268.0,101.0077,101.061,100.9189,100.9366,51268.0
2019-04-04 14:00:00,113.62,113.67,113.55,113.64,30610.0,100.9455,100.9899,100.8833,100.9633,30610.0
2019-04-04 14:10:00,113.62,113.77,113.61,113.63,40401.0,100.9455,101.0788,100.9366,100.9544,40401.0
2019-04-04 14:20:00,113.63,113.75,113.63,113.72,26145.0,100.9544,101.061,100.9544,101.0344,26145.0
2019-04-04 14:30:00,113.72,113.78,113.68,113.75,42429.0,101.0344,101.0877,100.9988,101.061,42429.0
2019-04-04 14:40:00,113.75,113.8,113.71,113.76,41072.0,101.061,101.1054,101.0255,101.0699,41072.0
2019-04-04 14:50:00,113.76,113.89,113.76,113.85,51404.0,101.0699,101.1854,101.0699,101.1498,51404.0
2019-04-04 15:00:00,113.85,113.87,113.71,113.78,30267.0,101.1498,101.1676,101.0255,101.0877,30267.0
2019-04-04 15:10:00,113.77,113.78,113.74,113.77,45806.0,101.0788,101.0877,101.0521,101.0788,45806.0
2019-04-04 15:20:00,113.77,113.8,113.73,113.74,52164.0,101.0788,101.1054,101.0432,101.0521,52164.0
2019-04-04 15:30:00,113.75,113.82,113.73,113.78,94258.0,101.061,101.1232,101.0432,101.0877,94258.0
2019-04-04 15:40:00,113.78,113.79,113.7,113.72,75479.0,101.0877,101.0965,101.0166,101.0344,75479.0
2019-04-04 15:50:00,113.73,114.04,113.73,114.03,171942.0,101.0432,101.3187,101.0432,101.3098,171942.0
2019-04-05 09:30:00,114.24,114.57,114.12,114.47,37023.0,101.4963,101.7895,101.3897,101.7007,37023.0
2019-04-05 09:40:00,114.52,114.52,114.22,114.27,38337.0,101.7451,101.7451,101.4786,101.523,38337.0
2019-04-05 09:50:00,114.24,114.35,114.04,114.12,38278.0,101.4963,101.5941,101.3187,101.3897,38278.0
2019-04-05 10:00:00,114.13,114.42,114.13,114.41,60178.0,101.3986,101.6563,101.3986,101.6474,60178.0
2019-04-05 10:10:00,114.42,114.43,114.28,114.32,40993.0,101.6563,101.6651,101.5319,101.5674,40993.0
2019-04-05 10:20:00,114.31,114.4,114.28,114.37,26805.0,101.5585,101.6385,101.5319,101.6118,26805.0
2019-04-05 10:30:00,114.37,114.49,114.29,114.34,52713.0,101.6118,101.7185,101.5408,101.5852,52713.0
2019-04-05 10:40:00,114.33,114.35,114.19,114.2,21918.0,101.5763,101.5941,101.4519,101.4608,21918.0
2019-04-05 10:50:00,114.21,114.22,114.09,114.16,28275.0,101.4697,101.4786,101.3631,101.4253,28275.0
2019-04-05 11:00:00,114.17,114.27,114.1,114.11,49052.0,101.4342,101.523,101.372,101.3808,49052.0
2019-04-05 11:10:00,114.1,114.18,114.04,114.06,13941.0,101.372,101.443,101.3187,101.3364,13941.0
2019-04-05 11:20:00,114.05,114.09,113.84,113.91,24345.0,101.3275,101.3631,101.141,101.2032,24345.0
2019-04-05 11:30:00,113.91,113.92,113.75,113.78,29673.0,101.2032,101.212,101.061,101.0877,29673.0
2019-04-05 11:40:00,113.77,113.79,113.65,113.72,14624.0,101.0788,101.0965,100.9722,101.0344,14624.0
2019-04-05 11:50:00,113.72,113.84,113.67,113.77,26315.0,101.0344,101.141,100.9899,101.0788,26315.0
2019-04-05 12:00:00,113.77,113.96,113.76,113.94,44855.0,101.0788,101.2476,101.0699,101.2298,44855.0
2019-04-05 12:10:00,113.94,113.99,113.92,113.93,16651.0,101.2298,101.2742,101.212,101.2209,16651.0
2019-04-05 12:20:00,113.93,113.93,113.85,113.88,11845.0,101.2209,101.2209,101.1498,101.1765,11845.0
2019-04-05 12:30:00,113.9,113.92,113.72,113.76,27588.0,101.1943,101.212,101.0344,101.0699,27588.0
2019-04-05 12:40:00,113.76,113.83,113.76,113.78,14884.0,101.0699,101.1321,101.0699,101.0877,14884.0
2019-04-05 12:50:00,113.8,113.8,113.62,113.63,25023.0,101.1054,101.1054,100.9455,100.9544,25023.0
2019-04-05 13:00:00,113.65,113.67,113.52,113.63,56775.0,100.9722,100.9899,100.8567,100.9544,56775.0
2019-04-05 13:10:00,113.63,113.71,113.57,113.59,23567.0,100.9544,101.0255,100.9011,100.9189,23567.0
2019-04-05 13:20:00,113.59,113.59,113.48,113.49,53399.0,100.9189,100.9189,100.8211,100.83,53399.0
2019-04-05 13:30:00,113.49,113.57,113.45,113.53,53102.0,100.83,100.9011,100.7945,100.8655,53102.0
2019-04-05 13:40:00,113.53,113.65,113.49,113.57,28066.0,100.8655,100.9722,100.83,100.9011,28066.0
2019-04-05 13:50:00,113.56,113.6,113.53,113.56,20392.0,100.8922,100.9277,100.8655,100.8922,20392.0
2019-04-05 14:00:00,113.57,113.59,113.51,113.57,25031.0,100.9011,100.9189,100.8478,100.9011,25031.0
2019-04-05 14:10:00,113.58,113.59,113.45,113.46,27353.0,100.91,100.9189,100.7945,100.8034,27353.0
2019-04-05 14:20:00,113.46,113.51,113.4,113.48,49550.0,100.8034,100.8478,100.75,100.8211,49550.0
2019-04-05 14:30:00,113.49,113.6,113.48,113.6,26475.0,100.83,100.9277,100.8211,100.9277,26475.0
2019-04-05 14:40:00,113.59,113.62,113.55,113.6,50664.0,100.9189,100.9455,100.8833,100.9277,50664.0
2019-04-05 14:50:00,113.6,113.67,113.55,113.55,75530.0,100.9277,100.9899,100.8833,100.8833,75530.0
2019-04-05 15:00:00,113.57,113.63,113.43,113.45,47444.0,100.9011,100.9544,100.7767,100.7945,47444.0
2019-04-05 15:10:00,113.45,113.51,113.38,113.44,45943.0,100.7945,100.8478,100.7323,100.7856,45943.0
2019-04-05 15:20:00,113.45,113.53,113.41,113.41,98025.0,100.7945,100.8655,100.7589,100.7589,98025.0
2019-04-05 15:30:00,113.4,113.53,113.38,113.4,77374.0,100.75,100.8655,100.7323,100.75,77374.0
2019-04-05 15:40:00,113.4,113.42,113.28,113.31,115140.0,100.75,100.7678,100.6434,100.6701,115140.0
2019-04-05 15:50:00,113.31,113.5,113.25,113.39,312207.0,100.6701,100.8389,100.6168,100.7412,312207.0
2019-04-08 09:30:00,113.37,113.37,112.44,112.64,80838.0,100.7234,100.7234,99.8971,100.0748,80838.0
2019-04-08 09:40:00,112.62,112.73,112.16,112.72,39892.0,100.0571,100.1548,99.6484,100.1459,39892.0
2019-04-08 09:50:00,112.7,112.94,112.52,112.68,82822.0,100.1281,100.3414,99.9682,100.1104,82822.0
2019-04-08 10:00:00,112.7,112.8,112.61,112.69,48518.0,100.1281,100.217,100.0482,100.1192,48518.0
2019-04-08 10:10:00,112.69,112.79,112.3,112.45,91239.0,100.1192,100.2081,99.7728,99.906,91239.0
2019-04-08 10:20:00,112.47,112.69,112.45,112.47,40549.0,99.9238,100.1192,99.906,99.9238,40549.0
2019-04-08 10:30:00,112.46,112.8,112.45,112.55,247158.0,99.9149,100.217,99.906,99.9949,247158.0
2019-04-08 10:40:00,112.54,112.8,112.32,112.74,113473.0,99.986,100.217,99.7905,100.1637,113473.0
2019-04-08 10:50:00,112.74,112.88,112.69,112.76,54795.0,100.1637,100.2881,100.1192,100.1814,54795.0
2019-04-08 11:00:00,112.75,112.88,112.7,112.73,32042.0,100.1726,100.2881,100.1281,100.1548,32042.0
2019-04-08 11:10:00,112.74,112.88,112.72,112.87,35150.0,100.1637,100.2881,100.1459,100.2792,35150.0
2019-04-08 11:20:00,112.86,112.9,112.72,112.87,143887.0,100.2703,100.3058,100.1459,100.2792,143887.0
2019-04-08 11:30:00,112.88,113.2,112.88,113.02,24222.0,100.2881,100.5724,100.2881,100.4124,24222.0
2019-04-08 11:40:00,113.04,113.12,112.91,113.08,41571.0,100.4302,100.5013,100.3147,100.4657,41571.0
2019-04-08 11:50:00,113.1,113.22,112.89,113.04,87537.0,100.4835,100.5901,100.2969,100.4302,87537.0
2019-04-08 12:00:00,113.05,113.16,112.98,113.12,24782.0,100.4391,100.5368,100.3769,100.5013,24782.0
2019-04-08 12:10:00,113.14,113.26,113.11,113.23,16218.0,100.5191,100.6257,100.4924,100.599,16218.0
2019-04-08 12:20:00,113.23,113.27,113.1,113.21,72476.0,100.599,100.6345,100.4835,100.5812,72476.0
2019-04-08 12:30:00,113.22,113.33,113.2,113.3,30475.0,100.5901,100.6879,100.5724,100.6612,30475.0
2019-04-08 12:40:00,113.31,113.31,113.12,113.17,35767.0,100.6701,100.6701,100.5013,100.5457,35767.0
2019-04-08 12:50:00,113.17,113.3,113.15,113.29,29295.0,100.5457,100.6612,100.5279,100.6523,29295.0
2019-04-08 13:00:00,113.29,113.49,113.28,113.49,21561.0,100.6523,100.83,100.6434,100.83,21561.0
2019-04-08 13:10:00,113.48,113.48,113.35,113.42,34610.0,100.8211,100.8211,100.7056,100.7678,34610.0
2019-04-08 13:20:00,113.44,113.54,113.41,113.5,39320.0,100.7856,100.8744,100.7589,100.8389,39320.0
2019-04-08 13:30:00,113.51,113.59,113.47,113.56,29689.0,100.8478,100.9189,100.8122,100.8922,29689.0
2019-04-08 13:40:00,113.56,113.56,113.41,113.45,37828.0,100.8922,100.8922,100.7589,100.7945,37828.0
2019-04-08 13:50:00,113.43,113.53,113.41,113.47,49997.0,100.7767,100.8655,100.7589,100.8122,49997.0
2019-04-08 14:00:00,113.5,113.59,113.43,113.59,46467.0,100.8389,100.9189,100.7767,100.9189,46467.0
2019-04-08 14:10:00,113.58,113.67,113.56,113.62,25594.0,100.91,100.9899,100.8922,100.9455,25594.0
2019-04-08 14:20:00,113.64,113.66,113.55,113.65,85575.0,100.9633,100.981,100.8833,100.9722,85575.0
2019-04-08 14:30:00,113.67,113.68,113.49,113.5,50803.0,100.9899,100.9988,100.83,100.8389,50803.0
2019-04-08 14:40:00,113.51,113.66,113.5,113.54,43697.0,100.8478,100.981,100.8389,100.8744,43697.0
2019-04-08 14:50:00,113.55,113.64,113.55,113.61,76804.0,100.8833,100.9633,100.8833,100.9366,76804.0
2019-04-08 15:00:00,113.61,113.63,113.55,113.61,47871.0,100.9366,100.9544,100.8833,100.9366,47871.0
2019-04-08 15:10:00,113.6,113.63,113.57,113.6,53071.0,100.9277,100.9544,100.9011,100.9277,53071.0
2019-04-08 15:20:00,113.6,113.61,113.54,113.6,61286.0,100.9277,100.9366,100.8744,100.9277,61286.0
2019-04-08 15:30:00,113.59,113.63,113.54,113.63,99227.0,100.9189,100.9544,100.8744,100.9544,99227.0
2019-04-08 15:40:00,113.64,113.75,113.57,113.63,256140.0,100.9633,101.061,100.9011,100.9544,256140.0
2019-04-08 15:50:00,113.64,113.82,113.54,113.64,751699.0,100.9633,101.1232,100.8744,100.9633,751699.0
2019-04-09 09:30:00,113.17,113.35,112.96,113.22,45674.0,100.5457,100.7056,100.3591,100.5901,45674.0
2019-04-09 09:40:00,113.23,113.31,112.89,112.92,32527.0,100.599,100.6701,100.2969,100.3236,32527.0
2019-04-09 09:50:00,112.9,113.27,112.85,113.18,35930.0,100.3058,100.6345,100.2614,100.5546,35930.0
2019-04-09 10:00:00,113.2,113.22,112.75,113.1,110961.0,100.5724,100.5901,100.1726,100.4835,110961.0
2019-04-09 10:10:00,113.09,113.1,112.9,113.03,33101.0,100.4746,100.4835,100.3058,100.4213,33101.0
2019-04-09 10:20:00,113.02,113.44,113.02,113.38,26477.0,100.4124,100.7856,100.4124,100.7323,26477.0
2019-04-09 10:30:00,113.39,113.54,113.37,113.5,42617.0,100.7412,100.8744,100.7234,100.8389,42617.0
2019-04-09 10:40:00,113.5,113.65,113.38,113.59,49447.0,100.8389,100.9722,100.7323,100.9189,49447.0
2019-04-09 10:50:00,113.59,113.79,113.59,113.72,35102.0,100.9189,101.0965,100.9189,101.0344,35102.0
2019-04-09 11:00:00,113.73,113.98,113.72,113.88,52080.0,101.0432,101.2653,101.0344,101.1765,52080.0
2019-04-09 11:10:00,113.86,113.99,113.75,113.85,93033.0,101.1587,101.2742,101.061,101.1498,93033.0
2019-04-09 11:20:00,113.84,114.04,113.8,113.99,44457.0,101.141,101.3187,101.1054,101.2742,44457.0
2019-04-09 11:30:00,114.0,114.0,113.69,113.71,26050.0,101.2831,101.2831,101.0077,101.0255,26050.0
2019-04-09 11:40:00,113.71,113.8,113.67,113.77,28593.0,101.0255,101.1054,100.9899,101.0788,28593.0
2019-04-09 11:50:00,113.76,113.78,113.59,113.59,35219.0,101.0699,101.0877,100.9189,100.9189,35219.0
2019-04-09 12:00:00,113.6,113.73,113.59,113.72,20787.0,100.9277,101.0432,100.9189,101.0344,20787.0
2019-04-09 12:10:00,113.72,113.79,113.66,113.7,17052.0,101.0344,101.0965,100.981,101.0166,17052.0
2019-04-09 12:20:00,113.72,113.78,113.67,113.77,14096.0,101.0344,101.0877,100.9899,101.0788,14096.0
2019-04-09 12:30:00,113.79,113.91,113.73,113.83,17403.0,101.0965,101.2032,101.0432,101.1321,17403.0
2019-04-09 12:40:00,113.84,113.85,113.63,113.63,19836.0,101.141,101.1498,100.9544,100.9544,19836.0
2019-04-09 12:50:00,113.63,113.67,113.59,113.63,18432.0,100.9544,100.9899,100.9189,100.9544,18432.0
2019-04-09 13:00:00,113.63,113.63,113.47,113.5,17820.0,100.9544,100.9544,100.8122,100.8389,17820.0
2019-04-09 13:10:00,113.51,113.64,113.51,113.64,20993.0,100.8478,100.9633,100.8478,100.9633,20993.0
2019-04-09 13:20:00,113.64,113.69,113.59,113.65,20757.0,100.9633,101.0077,100.9189,100.9722,20757.0
2019-04-09 13:30:00,113.64,113.68,113.62,113.65,15599.0,100.9633,100.9988,100.9455,100.9722,15599.0
2019-04-09 13:40:00,113.65,113.67,113.57,113.6,12687.0,100.9722,100.9899,100.9011,100.9277,12687.0
2019-04-09 13:50:00,113.58,113.59,113.47,113.47,16258.0,100.91,100.9189,100.8122,100.8122,16258.0
2019-04-09 14:00:00,113.48,113.57,113.41,113.57,20651.0,100.8211,100.9011,100.7589,100.9011,20651.0
2019-04-09 14:10:00,113.57,113.66,113.54,113.57,19701.0,100.9011,100.981,100.8744,100.9011,19701.0
2019-04-09 14:20:00,113.57,113.58,113.5,113.52,18829.0,100.9011,100.91,100.8389,100.8567,18829.0
2019-04-09 14:30:00,113.53,113.55,113.46,113.5,21599.0,100.8655,100.8833,100.8034,100.8389,21599.0
2019-04-09 14:40:00,113.49,113.51,113.35,113.5,28921.0,100.83,100.8478,100.7056,100.8389,28921.0
2019-04-09 14:50:00,113.49,113.53,113.46,113.52,24044.0,100.83,100.8655,100.8034,100.8567,24044.0
2019-04-09 15:00:00,113.52,113.64,113.5,113.62,48868.0,100.8567,100.9633,100.8389,100.9455,48868.0
2019-04-09 15:10:00,113.63,113.83,113.61,113.78,105124.0,100.9544,101.1321,100.9366,101.0877,105124.0
2019-04-09 15:20:00,113.79,113.83,113.64,113.65,79345.0,101.0965,101.1321,100.9633,100.9722,79345.0
2019-04-09 15:30:00,113.65,113.88,113.64,113.84,87535.0,100.9722,101.1765,100.9633,101.141,87535.0
2019-04-09 15:40:00,113.84,113.85,113.75,113.83,83447.0,101.141,101.1498,101.061,101.1321,83447.0
2019-04-09 15:50:00,113.83,113.89,113.69,113.76,615112.0,101.1321,101.1854,101.0077,101.0699,615112.0
2019-04-10 09:30:00,114.41,114.41,113.52,113.54,48499.0,101.6474,101.6474,100.8567,100.8744,48499.0
2019-04-10 09:40:00,113.57,113.78,113.46,113.75,66787.0,100.9011,101.0877,100.8034,101.061,66787.0
2019-04-10 09:50:00,113.74,113.87,113.63,113.77,22407.0,101.0521,101.1676,100.9544,101.0788,22407.0
2019-04-10 10:00:00,113.77,113.81,113.51,113.6,58886.0,101.0788,101.1143,100.8478,100.9277,58886.0
2019-04-10 10:10:00,113.57,113.99,113.57,113.89,34215.0,100.9011,101.2742,100.9011,101.1854,34215.0
2019-04-10 10:20:00,113.88,113.9,113.73,113.83,37290.0,101.1765,101.1943,101.0432,101.1321,37290.0
2019-04-10 10:30:00,113.86,114.1,113.86,113.97,53202.0,101.1587,101.372,101.1587,101.2565,53202.0
2019-04-10 10:40:00,113.96,114.03,113.85,113.98,18197.0,101.2476,101.3098,101.1498,101.2653,18197.0
2019-04-10 10:50:00,113.97,113.97,113.83,113.88,35999.0,101.2565,101.2565,101.1321,101.1765,35999.0
2019-04-10 11:00:00,113.88,113.91,113.75,113.83,29198.0,101.1765,101.2032,101.061,101.1321,29198.0
2019-04-10 11:10:00,113.82,113.82,113.65,113.66,39440.0,101.1232,101.1232,100.9722,100.981,39440.0
2019-04-10 11:20:00,113.66,113.66,113.51,113.55,63339.0,100.981,100.981,100.8478,100.8833,63339.0
2019-04-10 11:30:00,113.56,113.83,113.56,113.77,57318.0,100.8922,101.1321,100.8922,101.0788,57318.0
2019-04-10 11:40:00,113.77,113.84,113.73,113.75,81290.0,101.0788,101.141,101.0432,101.061,81290.0
2019-04-10 11:50:00,113.75,113.84,113.7,113.73,42203.0,101.061,101.141,101.0166,101.0432,42203.0
2019-04-10 12:00:00,113.74,113.79,113.68,113.72,51727.0,101.0521,101.0965,100.9988,101.0344,51727.0
2019-04-10 12:10:00,113.7,113.72,113.58,113.63,46351.0,101.0166,101.0344,100.91,100.9544,46351.0
2019-04-10 12:20:00,113.62,113.64,113.41,113.43,52796.0,100.9455,100.9633,100.7589,100.7767,52796.0
2019-04-10 12:30:00,113.44,113.45,113.24,113.26,33189.0,100.7856,100.7945,100.6079,100.6257,33189.0
2019-04-10 12:40:00,113.25,113.27,113.07,113.07,27553.0,100.6168,100.6345,100.4569,100.4569,27553.0
2019-04-10 12:50:00,113.09,113.11,113.02,113.07,65334.0,100.4746,100.4924,100.4124,100.4569,65334.0
2019-04-10 13:00:00,113.08,113.13,112.98,113.06,81886.0,100.4657,100.5102,100.3769,100.448,81886.0
2019-04-10 13:10:00,113.06,113.09,112.86,112.86,146668.0,100.448,100.4746,100.2703,100.2703,146668.0
2019-04-10 13:20:00,112.86,112.93,112.73,112.91,73018.0,100.2703,100.3325,100.1548,100.3147,73018.0
2019-04-10 13:30:00,112.91,113.04,112.82,112.82,78270.0,100.3147,100.4302,100.2347,100.2347,78270.0
2019-04-10 13:40:00,112.84,112.95,112.75,112.89,50154.0,100.2525,100.3502,100.1726,100.2969,50154.0
2019-04-10 13:50:00,112.89,112.9,112.7,112.72,92181.0,100.2969,100.3058,100.1281,100.1459,92181.0
2019-04-10 14:00:00,112.74,112.8,112.67,112.68,31694.0,100.1637,100.217,100.1015,100.1104,31694.0
2019-04-10 14:10:00,112.68,112.7,112.55,112.58,71603.0,100.1104,100.1281,99.9949,100.0215,71603.0
2019-04-10 14:20:00,112.57,112.57,112.35,112.47,62019.0,100.0126,100.0126,99.8172,99.9238,62019.0
2019-04-10 14:30:00,112.47,112.55,112.4,112.48,39788.0,99.9238,99.9949,99.8616,99.9327,39788.0
2019-04-10 14:40:00,112.5,112.55,112.22,112.28,41911.0,99.9504,99.9949,99.7017,99.755,41911.0
2019-04-10 14:50:00,112.25,112.38,112.02,112.07,136860.0,99.7283,99.8438,99.524,99.5684,136860.0
2019-04-10 15:00:00,112.06,112.34,111.98,112.25,225125.0,99.5595,99.8083,99.4885,99.7283,225125.0
2019-04-10 15:10:00,112.25,112.38,112.15,112.29,101415.0,99.7283,99.8438,99.6395,99.7639,101415.0
2019-04-10 15:20:00,112.29,112.43,112.21,112.22,89429.0,99.7639,99.8883,99.6928,99.7017,89429.0
2019-04-10 15:30:00,112.24,112.49,112.21,112.49,97425.0,99.7194,99.9416,99.6928,99.9416,97425.0
2019-04-10 15:40:00,112.48,112.54,112.25,112.27,106936.0,99.9327,99.986,99.7283,99.7461,106936.0
2019-04-10 15:50:00,112.27,112.52,112.17,112.4,287245.0,99.7461,99.9682,99.6573,99.8616,287245.0
2019-04-11 09:30:00,112.62,112.77,112.19,112.34,19348.0,100.0571,100.1903,99.675,99.8083,19348.0
2019-04-11 09:40:00,112.27,112.51,112.0,112.08,51836.0,99.7461,99.9593,99.5062,99.5773,51836.0
2019-04-11 09:50:00,112.08,112.11,111.81,112.05,35451.0,99.5773,99.6039,99.3374,99.5506,35451.0
2019-04-11 10:00:00,112.04,112.1,111.81,111.86,40625.0,99.5418,99.5951,99.3374,99.3818,40625.0
2019-04-11 10:10:00,111.87,111.97,111.74,111.89,36930.0,99.3907,99.4796,99.2752,99.4085,36930.0
2019-04-11 10:20:00,111.9,112.04,111.88,112.02,17384.0,99.4174,99.5418,99.3996,99.524,17384.0
2019-04-11 10:30:00,112.03,112.39,111.94,112.31,26766.0,99.5329,99.8527,99.4529,99.7816,26766.0
2019-04-11 10:40:00,112.33,112.52,112.33,112.44,20359.0,99.7994,99.9682,99.7994,99.8971,20359.0
2019-04-11 10:50:00,112.41,112.53,112.37,112.51,48004.0,99.8705,99.9771,99.8349,99.9593,48004.0
2019-04-11 11:00:00,112.5,112.61,112.45,112.59,28966.0,99.9504,100.0482,99.906,100.0304,28966.0
2019-04-11 11:10:00,112.6,112.75,112.52,112.75,96232.0,100.0393,100.1726,99.9682,100.1726,96232.0
2019-04-11 11:20:00,112.73,112.77,112.63,112.74,20419.0,100.1548,100.1903,100.0659,100.1637,20419.0
2019-04-11 11:30:00,112.71,112.78,112.63,112.68,27406.0,100.137,100.1992,100.0659,100.1104,27406.0
2019-04-11 11:40:00,112.67,112.82,112.5,112.81,89039.0,100.1015,100.2347,99.9504,100.2259,89039.0
2019-04-11 11:50:00,112.81,112.92,112.79,112.86,41163.0,100.2259,100.3236,100.2081,100.2703,41163.0
2019-04-11 12:00:00,112.87,112.94,112.79,112.88,34497.0,100.2792,100.3414,100.2081,100.2881,34497.0
2019-04-11 12:10:00,112.88,112.88,112.78,112.84,43832.0,100.2881,100.2881,100.1992,100.2525,43832.0
2019-04-11 12:20:00,112.85,112.89,112.8,112.89,40956.0,100.2614,100.2969,100.217,100.2969,40956.0
2019-04-11 12:30:00,112.9,112.99,112.87,112.98,17073.0,100.3058,100.3858,100.2792,100.3769,17073.0
2019-04-11 12:40:00,112.98,113.04,112.92,112.93,32115.0,100.3769,100.4302,100.3236,100.3325,32115.0
2019-04-11 12:50:00,112.94,113.03,112.93,113.0,42124.0,100.3414,100.4213,100.3325,100.3947,42124.0
2019-04-11 13:00:00,113.01,113.07,112.97,113.03,59048.0,100.4036,100.4569,100.368,100.4213,59048.0
2019-04-11 13:10:00,113.02,113.06,112.98,113.0,32058.0,100.4124,100.448,100.3769,100.3947,32058.0
2019-04-11 13:20:00,113.0,113.09,112.89,113.07,67911.0,100.3947,100.4746,100.2969,100.4569,67911.0
2019-04-11 13:30:00,113.07,113.07,112.9,112.98,57146.0,100.4569,100.4569,100.3058,100.3769,57146.0
2019-04-11 13:40:00,112.98,113.02,112.97,113.01,38753.0,100.3769,100.4124,100.368,100.4036,38753.0
2019-04-11 13:50:00,113.01,113.04,112.98,113.0,39352.0,100.4036,100.4302,100.3769,100.3947,39352.0
2019-04-11 14:00:00,113.0,113.07,112.99,113.01,45937.0,100.3947,100.4569,100.3858,100.4036,45937.0
2019-04-11 14:10:00,113.01,113.15,112.99,113.11,168100.0,100.4036,100.5279,100.3858,100.4924,168100.0
2019-04-11 14:20:00,113.11,113.15,113.0,113.04,122086.0,100.4924,100.5279,100.3947,100.4302,122086.0
2019-04-11 14:30:00,113.05,113.23,113.05,113.15,63091.0,100.4391,100.599,100.4391,100.5279,63091.0
2019-04-11 14:40:00,113.16,113.3,113.15,113.2,50863.0,100.5368,100.6612,100.5279,100.5724,50863.0
2019-04-11 14:50:00,113.2,113.22,113.09,113.19,49465.0,100.5724,100.5901,100.4746,100.5635,49465.0
2019-04-11 15:00:00,113.19,113.2,113.08,113.18,38072.0,100.5635,100.5724,100.4657,100.5546,38072.0
2019-04-11 15:10:00,113.18,113.21,113.13,113.17,54741.0,100.5546,100.5812,100.5102,100.5457,54741.0
2019-04-11 15:20:00,113.17,113.2,113.09,113.12,137242.0,100.5457,100.5724,100.4746,100.5013,137242.0
2019-04-11 15:30:00,113.12,113.2,113.11,113.13,98288.0,100.5013,100.5724,100.4924,100.5102,98288.0
2019-04-11 15:40:00,113.12,113.13,112.88,112.88,241298.0,100.5013,100.5102,100.2881,100.2881,241298.0
2019-04-11 15:50:00,112.88,113.03,112.87,112.9,474268.0,100.2881,100.4213,100.2792,100.3058,474268.0
2019-04-12 09:30:00,113.67,113.7,113.2,113.55,59904.0,100.9899,101.0166,100.5724,100.8833,59904.0
2019-04-12 09:40:00,113.52,113.6,113.21,113.29,59997.0,100.8567,100.9277,100.5812,100.6523,59997.0
2019-04-12 09:50:00,113.26,113.58,113.21,113.52,104940.0,100.6257,100.91,100.5812,100.8567,104940.0
2019-04-12 10:00:00,113.54,113.56,113.41,113.41,72576.0,100.8744,100.8922,100.7589,100.7589,72576.0
2019-04-12 10:10:00,113.42,113.51,113.21,113.48,46420.0,100.7678,100.8478,100.5812,100.8211,46420.0
2019-04-12 10:20:00,113.48,113.49,113.23,113.37,44978.0,100.8211,100.83,100.599,100.7234,44978.0
2019-04-12 10:30:00,113.38,113.44,113.33,113.35,35143.0,100.7323,100.7856,100.6879,100.7056,35143.0
2019-04-12 10:40:00,113.36,113.52,113.3,113.44,29398.0,100.7145,100.8567,100.6612,100.7856,29398.0
2019-04-12 10:50:00,113.43,113.46,113.4,113.44,32122.0,100.7767,100.8034,100.75,100.7856,32122.0
2019-04-12 11:00:00,113.44,113.46,113.31,113.42,52067.0,100.7856,100.8034,100.6701,100.7678,52067.0
2019-04-12 11:10:00,113.4,113.41,113.19,113.32,32346.0,100.75,100.7589,100.5635,100.679,32346.0
2019-04-12 11:20:00,113.31,113.49,113.3,113.41,40257.0,100.6701,100.83,100.6612,100.7589,40257.0
2019-04-12 11:30:00,113.4,113.45,113.36,113.39,19702.0,100.75,100.7945,100.7145,100.7412,19702.0
2019-04-12 11:40:00,113.39,113.42,113.34,113.37,19740.0,100.7412,100.7678,100.6967,100.7234,19740.0
2019-04-12 11:50:00,113.38,113.48,113.37,113.44,32443.0,100.7323,100.8211,100.7234,100.7856,32443.0
2019-04-12 12:00:00,113.44,113.48,113.4,113.46,29293.0,100.7856,100.8211,100.75,100.8034,29293.0
2019-04-12 12:10:00,113.46,113.55,113.44,113.48,25713.0,100.8034,100.8833,100.7856,100.8211,25713.0
2019-04-12 12:20:00,113.48,113.5,113.42,113.48,18354.0,100.8211,100.8389,100.7678,100.8211,18354.0
2019-04-12 12:30:00,113.47,113.5,113.4,113.48,15198.0,100.8122,100.8389,100.75,100.8211,15198.0
2019-04-12 12:40:00,113.48,113.57,113.46,113.57,17383.0,100.8211,100.9011,100.8034,100.9011,17383.0
2019-04-12 12:50:00,113.57,113.62,113.56,113.59,22232.0,100.9011,100.9455,100.8922,100.9189,22232.0
2019-04-12 13:00:00,113.58,113.6,113.54,113.57,27705.0,100.91,100.9277,100.8744,100.9011,27705.0
2019-04-12 13:10:00,113.56,113.63,113.49,113.57,45038.0,100.8922,100.9544,100.83,100.9011,45038.0
2019-04-12 13:20:00,113.56,113.56,113.36,113.36,22565.0,100.8922,100.8922,100.7145,100.7145,22565.0
2019-04-12 13:30:00,113.37,113.4,113.27,113.34,22020.0,100.7234,100.75,100.6345,100.6967,22020.0
2019-04-12 13:40:00,113.38,113.46,113.36,113.4,44048.0,100.7323,100.8034,100.7145,100.75,44048.0
2019-04-12 13:50:00,113.4,113.4,113.25,113.25,23965.0,100.75,100.75,100.6168,100.6168,23965.0
2019-04-12 14:00:00,113.26,113.35,113.23,113.34,33132.0,100.6257,100.7056,100.599,100.6967,33132.0
2019-04-12 14:10:00,113.33,113.35,113.3,113.31,39923.0,100.6879,100.7056,100.6612,100.6701,39923.0
2019-04-12 14:20:00,113.31,113.36,113.21,113.24,57016.0,100.6701,100.7145,100.5812,100.6079,57016.0
2019-04-12 14:30:00,113.27,113.34,113.23,113.28,31516.0,100.6345,100.6967,100.599,100.6434,31516.0
2019-04-12 14:40:00,113.3,113.34,113.26,113.28,35927.0,100.6612,100.6967,100.6257,100.6434,35927.0
2019-04-12 14:50:00,113.28,113.29,113.21,113.23,38691.0,100.6434,100.6523,100.5812,100.599,38691.0
2019-04-12 15:00:00,113.24,113.25,113.17,113.23,23947.0,100.6079,100.6168,100.5457,100.599,23947.0
2019-04-12 15:10:00,113.24,113.24,113.12,113.15,57352.0,100.6079,100.6079,100.5013,100.5279,57352.0
2019-04-12 15:20:00,113.16,113.16,113.0,113.03,61309.0,100.5368,100.5368,100.3947,100.4213,61309.0
2019-04-12 15:30:00,113.02,113.29,113.02,113.24,53898.0,100.4124,100.6523,100.4124,100.6079,53898.0
2019-04-12 15:40:00,113.24,113.26,113.12,113.16,97155.0,100.6079,100.6257,100.5013,100.5368,97155.0
2019-04-12 15:50:00,113.15,113.2,112.84,113.11,433829.0,100.5279,100.5724,100.2525,100.4924,433829.0
2019-04-15 09:30:00,113.03,113.19,112.44,112.71,62436.0,100.4213,100.5635,99.8971,100.137,62436.0
2019-04-15 09:40:00,112.86,113.05,112.82,112.85,21881.0,100.2703,100.4391,100.2347,100.2614,21881.0
2019-04-15 09:50:00,112.83,112.87,112.55,112.55,19728.0,100.2436,100.2792,99.9949,99.9949,19728.0
2019-04-15 10:00:00,112.56,112.66,112.51,112.6,33487.0,100.0038,100.0926,99.9593,100.0393,33487.0
2019-04-15 10:10:00,112.61,112.66,112.5,112.54,19505.0,100.0482,100.0926,99.9504,99.986,19505.0
2019-04-15 10:20:00,112.52,112.53,112.27,112.3,35274.0,99.9682,99.9771,99.7461,99.7728,35274.0
2019-04-15 10:30:00,112.3,112.49,112.24,112.49,48593.0,99.7728,99.9416,99.7194,99.9416,48593.0
2019-04-15 10:40:00,112.51,112.64,112.39,112.63,28376.0,99.9593,100.0748,99.8527,100.0659,28376.0
2019-04-15 10:50:00,112.62,112.75,112.58,112.66,19800.0,100.0571,100.1726,100.0215,100.0926,19800.0
2019-04-15 11:00:00,112.68,112.72,112.56,112.58,28099.0,100.1104,100.1459,100.0038,100.0215,28099.0
2019-04-15 11:10:00,112.59,112.69,112.56,112.64,23751.0,100.0304,100.1192,100.0038,100.0748,23751.0
2019-04-15 11:20:00,112.64,112.75,112.58,112.74,22598.0,100.0748,100.1726,100.0215,100.1637,22598.0
2019-04-15 11:30:00,112.76,112.81,112.52,112.54,25372.0,100.1814,100.2259,99.9682,99.986,25372.0
2019-04-15 11:40:00,112.53,112.79,112.53,112.74,35561.0,99.9771,100.2081,99.9771,100.1637,35561.0
2019-04-15 11:50:00,112.75,112.78,112.57,112.57,44163.0,100.1726,100.1992,100.0126,100.0126,44163.0
2019-04-15 12:00:00,112.56,112.67,112.54,112.64,34715.0,100.0038,100.1015,99.986,100.0748,34715.0
2019-04-15 12:10:00,112.63,112.67,112.61,112.65,29290.0,100.0659,100.1015,100.0482,100.0837,29290.0
2019-04-15 12:20:00,112.65,112.68,112.62,112.64,24697.0,100.0837,100.1104,100.0571,100.0748,24697.0
2019-04-15 12:30:00,112.65,112.79,112.63,112.71,29008.0,100.0837,100.2081,100.0659,100.137,29008.0
2019-04-15 12:40:00,112.72,112.72,112.67,112.68,17022.0,100.1459,100.1459,100.1015,100.1104,17022.0
2019-04-15 12:50:00,112.7,112.73,112.68,112.69,18654.0,100.1281,100.1548,100.1104,100.1192,18654.0
2019-04-15 13:00:00,112.71,112.81,112.7,112.77,23353.0,100.137,100.2259,100.1281,100.1903,23353.0
2019-04-15 13:10:00,112.76,112.79,112.69,112.69,18991.0,100.1814,100.2081,100.1192,100.1192,18991.0
2019-04-15 13:20:00,112.71,112.83,112.69,112.83,17804.0,100.137,100.2436,100.1192,100.2436,17804.0
2019-04-15 13:30:00,112.83,112.84,112.67,112.83,26573.0,100.2436,100.2525,100.1015,100.2436,26573.0
2019-04-15 13:40:00,112.83,112.93,112.83,112.93,16141.0,100.2436,100.3325,100.2436,100.3325,16141.0
2019-04-15 13:50:00,112.93,112.96,112.87,112.93,17993.0,100.3325,100.3591,100.2792,100.3325,17993.0
2019-04-15 14:00:00,112.92,112.96,112.88,112.9,26304.0,100.3236,100.3591,100.2881,100.3058,26304.0
2019-04-15 14:10:00,112.91,112.94,112.88,112.92,22681.0,100.3147,100.3414,100.2881,100.3236,22681.0
2019-04-15 14:20:00,112.91,112.96,112.89,112.92,20897.0,100.3147,100.3591,100.2969,100.3236,20897.0
2019-04-15 14:30:00,112.93,112.96,112.9,112.91,29061.0,100.3325,100.3591,100.3058,100.3147,29061.0
2019-04-15 14:40:00,112.91,112.96,112.87,112.93,64173.0,100.3147,100.3591,100.2792,100.3325,64173.0
2019-04-15 14:50:00,112.93,112.99,112.92,112.95,23057.0,100.3325,100.3858,100.3236,100.3502,23057.0
2019-04-15 15:00:00,112.95,113.01,112.95,112.97,45552.0,100.3502,100.4036,100.3502,100.368,45552.0
2019-04-15 15:10:00,112.98,113.01,112.92,112.98,46631.0,100.3769,100.4036,100.3236,100.3769,46631.0
2019-04-15 15:20:00,112.98,113.03,112.97,113.02,24192.0,100.3769,100.4213,100.368,100.4124,24192.0
2019-04-15 15:30:00,113.03,113.05,113.0,113.03,44591.0,100.4213,100.4391,100.3947,100.4213,44591.0
2019-04-15 15:40:00,113.03,113.09,113.01,113.09,72503.0,100.4213,100.4746,100.4036,100.4746,72503.0
2019-04-15 15:50:00,113.08,113.19,113.04,113.16,206727.0,100.4657,100.5635,100.4302,100.5368,206727.0
2019-04-16 09:30:00,113.51,113.57,113.25,113.54,67075.0,100.8478,100.9011,100.6168,100.8744,67075.0
2019-04-16 09:40:00,113.53,113.73,113.42,113.47,39922.0,100.8655,101.0432,100.7678,100.8122,39922.0
2019-04-16 09:50:00,113.47,113.58,113.32,113.35,71232.0,100.8122,100.91,100.679,100.7056,71232.0
2019-04-16 10:00:00,113.34,113.38,113.11,113.21,28305.0,100.6967,100.7323,100.4924,100.5812,28305.0
2019-04-16 10:10:00,113.22,113.31,113.1,113.12,19469.0,100.5901,100.6701,100.4835,100.5013,19469.0
2019-04-16 10:20:00,113.13,113.14,112.64,112.71,47207.0,100.5102,100.5191,100.0748,100.137,47207.0
2019-04-16 10:30:00,112.69,112.9,112.69,112.84,54648.0,100.1192,100.3058,100.1192,100.2525,54648.0
2019-04-16 10:40:00,112.86,112.86,112.26,112.31,42463.0,100.2703,100.2703,99.7372,99.7816,42463.0
2019-04-16 10:50:00,112.31,112.41,112.04,112.07,80815.0,99.7816,99.8705,99.5418,99.5684,80815.0
2019-04-16 11:00:00,112.06,112.18,112.05,112.09,68298.0,99.5595,99.6661,99.5506,99.5862,68298.0
2019-04-16 11:10:00,112.09,112.46,112.08,112.25,69586.0,99.5862,99.9149,99.5773,99.7283,69586.0
2019-04-16 11:20:00,112.25,112.3,112.07,112.09,41340.0,99.7283,99.7728,99.5684,99.5862,41340.0
2019-04-16 11:30:00,112.08,112.27,112.0,112.25,29833.0,99.5773,99.7461,99.5062,99.7283,29833.0
2019-04-16 11:40:00,112.25,112.3,112.15,112.22,31393.0,99.7283,99.7728,99.6395,99.7017,31393.0
2019-04-16 11:50:00,112.24,112.3,112.2,112.25,50165.0,99.7194,99.7728,99.6839,99.7283,50165.0
2019-04-16 12:00:00,112.26,112.27,112.16,112.2,83630.0,99.7372,99.7461,99.6484,99.6839,83630.0
2019-04-16 12:10:00,112.2,112.21,112.06,112.09,34030.0,99.6839,99.6928,99.5595,99.5862,34030.0
2019-04-16 12:20:00,112.08,112.16,112.05,112.05,19731.0,99.5773,99.6484,99.5506,99.5506,19731.0
2019-04-16 12:30:00,112.06,112.06,111.92,112.06,22516.0,99.5595,99.5595,99.4351,99.5595,22516.0
2019-04-16 12:40:00,112.06,112.06,111.94,111.97,17746.0,99.5595,99.5595,99.4529,99.4796,17746.0
2019-04-16 12:50:00,111.97,111.98,111.75,111.8,44241.0,99.4796,99.4885,99.2841,99.3285,44241.0
2019-04-16 13:00:00,111.8,111.8,111.66,111.77,62185.0,99.3285,99.3285,99.2041,99.3019,62185.0
2019-04-16 13:10:00,111.78,111.78,111.65,111.74,33064.0,99.3108,99.3108,99.1953,99.2752,33064.0
2019-04-16 13:20:00,111.75,111.78,111.5,111.53,101183.0,99.2841,99.3108,99.062,99.0886,101183.0
2019-04-16 13:30:00,111.53,111.67,111.5,111.53,49073.0,99.0886,99.213,99.062,99.0886,49073.0
2019-04-16 13:40:00,111.54,111.59,111.44,111.47,25949.0,99.0975,99.142,99.0087,99.0353,25949.0
2019-04-16 13:50:00,111.47,111.68,111.42,111.58,32469.0,99.0353,99.2219,98.9909,99.1331,32469.0
2019-04-16 14:00:00,111.51,111.72,111.43,111.66,82524.0,99.0709,99.2575,98.9998,99.2041,82524.0
2019-04-16 14:10:00,111.68,111.77,111.57,111.77,154018.0,99.2219,99.3019,99.1242,99.3019,154018.0
2019-04-16 14:20:00,111.76,111.87,111.66,111.66,123136.0,99.293,99.3907,99.2041,99.2041,123136.0
2019-04-16 14:30:00,111.67,111.74,111.58,111.58,100364.0,99.213,99.2752,99.1331,99.1331,100364.0
2019-04-16 14:40:00,111.58,111.71,111.53,111.59,62161.0,99.1331,99.2486,99.0886,99.142,62161.0
2019-04-16 14:50:00,111.59,111.66,111.51,111.61,74772.0,99.142,99.2041,99.0709,99.1597,74772.0
2019-04-16 15:00:00,111.59,111.68,111.54,111.54,85285.0,99.142,99.2219,99.0975,99.0975,85285.0
2019-04-16 15:10:00,111.55,111.71,111.51,111.7,115652.0,99.1064,99.2486,99.0709,99.2397,115652.0
2019-04-16 15:20:00,111.7,111.71,111.36,111.52,87792.0,99.2397,99.2486,98.9376,99.0798,87792.0
2019-04-16 15:30:00,111.5,111.5,111.22,111.42,100547.0,99.062,99.062,98.8132,98.9909,100547.0
2019-04-16 15:40:00,111.43,111.53,111.32,111.51,118289.0,98.9998,99.0886,98.9021,99.0709,118289.0
2019-04-16 15:50:00,111.52,111.67,111.46,111.5,458657.0,99.0798,99.213,99.0265,99.062,458657.0
2019-04-17 09:30:00,111.72,111.79,110.85,111.55,76528.0,99.2575,99.3196,98.4845,99.1064,76528.0
2019-04-17 09:40:00,111.55,111.65,111.01,111.53,56823.0,99.1064,99.1953,98.6267,99.0886,56823.0
2019-04-17 09:50:00,111.56,111.61,111.27,111.36,19359.0,99.1153,99.1597,98.8577,98.9376,19359.0
2019-04-17 10:00:00,111.37,111.56,111.24,111.56,27473.0,98.9465,99.1153,98.831,99.1153,27473.0
2019-04-17 10:10:00,111.55,111.61,111.33,111.51,50285.0,99.1064,99.1597,98.911,99.0709,50285.0
2019-04-17 10:20:00,111.49,111.49,111.31,111.38,20073.0,99.0531,99.0531,98.8932,98.9554,20073.0
2019-04-17 10:30:00,111.37,111.47,111.32,111.4,24864.0,98.9465,99.0353,98.9021,98.9732,24864.0
2019-04-17 10:40:00,111.4,111.46,111.23,111.29,37428.0,98.9732,99.0265,98.8221,98.8754,37428.0
2019-04-17 10:50:00,111.31,111.34,111.07,111.15,26042.0,98.8932,98.9198,98.68,98.751,26042.0
2019-04-17 11:00:00,111.16,111.31,111.09,111.28,24912.0,98.7599,98.8932,98.6977,98.8665,24912.0
2019-04-17 11:10:00,111.28,111.41,111.23,111.36,16159.0,98.8665,98.982,98.8221,98.9376,16159.0
2019-04-17 11:20:00,111.34,111.55,111.31,111.55,19369.0,98.9198,99.1064,98.8932,99.1064,19369.0
2019-04-17 11:30:00,111.53,111.53,111.35,111.4,15088.0,99.0886,99.0886,98.9287,98.9732,15088.0
2019-04-17 11:40:00,111.4,111.48,111.33,111.48,19956.0,98.9732,99.0442,98.911,99.0442,19956.0
2019-04-17 11:50:00,111.46,111.47,111.37,111.44,22653.0,99.0265,99.0353,98.9465,99.0087,22653.0
2019-04-17 12:00:00,111.41,111.48,111.27,111.27,11312.0,98.982,99.0442,98.8577,98.8577,11312.0
2019-04-17 12:10:00,111.26,111.44,111.24,111.39,18098.0,98.8488,99.0087,98.831,98.9643,18098.0
2019-04-17 12:20:00,111.39,111.61,111.38,111.54,46994.0,98.9643,99.1597,98.9554,99.0975,46994.0
2019-04-17 12:30:00,111.55,111.8,111.53,111.72,50765.0,99.1064,99.3285,99.0886,99.2575,50765.0
2019-04-17 12:40:00,111.7,111.71,111.54,111.54,24287.0,99.2397,99.2486,99.0975,99.0975,24287.0
2019-04-17 12:50:00,111.58,111.71,111.56,111.71,16739.0,99.1331,99.2486,99.1153,99.2486,16739.0
2019-04-17 13:00:00,111.71,111.72,111.6,111.66,13577.0,99.2486,99.2575,99.1508,99.2041,13577.0
2019-04-17 13:10:00,111.66,111.67,111.56,111.6,29534.0,99.2041,99.213,99.1153,99.1508,29534.0
2019-04-17 13:20:00,111.59,111.6,111.39,111.45,21881.0,99.142,99.1508,98.9643,99.0176,21881.0
2019-04-17 13:30:00,111.45,111.53,111.4,111.41,14742.0,99.0176,99.0886,98.9732,98.982,14742.0
2019-04-17 13:40:00,111.41,111.47,111.39,111.45,11640.0,98.982,99.0353,98.9643,99.0176,11640.0
2019-04-17 13:50:00,111.45,111.46,111.32,111.32,11206.0,99.0176,99.0265,98.9021,98.9021,11206.0
2019-04-17 14:00:00,111.33,111.39,111.32,111.33,13889.0,98.911,98.9643,98.9021,98.911,13889.0
2019-04-17 14:10:00,111.34,111.46,111.32,111.45,15609.0,98.9198,99.0265,98.9021,99.0176,15609.0
2019-04-17 14:20:00,111.45,111.46,111.35,111.37,18328.0,99.0176,99.0265,98.9287,98.9465,18328.0
2019-04-17 14:30:00,111.37,111.4,111.27,111.27,17776.0,98.9465,98.9732,98.8577,98.8577,17776.0
2019-04-17 14:40:00,111.29,111.31,111.09,111.11,43809.0,98.8754,98.8932,98.6977,98.7155,43809.0
2019-04-17 14:50:00,111.11,111.3,111.09,111.29,15985.0,98.7155,98.8843,98.6977,98.8754,15985.0
2019-04-17 15:00:00,111.29,111.34,111.19,111.2,13385.0,98.8754,98.9198,98.7866,98.7955,13385.0
2019-04-17 15:10:00,111.21,111.24,111.16,111.2,34068.0,98.8043,98.831,98.7599,98.7955,34068.0
2019-04-17 15:20:00,111.21,111.34,111.21,111.32,18878.0,98.8043,98.9198,98.8043,98.9021,18878.0
2019-04-17 15:30:00,111.32,111.34,111.22,111.22,34207.0,98.9021,98.9198,98.8132,98.8132,34207.0
2019-04-17 15:40:00,111.24,111.26,111.09,111.13,99664.0,98.831,98.8488,98.6977,98.7333,99664.0
2019-04-17 15:50:00,111.13,111.18,110.97,111.06,239154.0,98.7333,98.7777,98.5911,98.6711,239154.0
2019-04-18 09:30:00,111.07,111.37,110.72,111.01,137244.0,98.68,98.9465,98.369,98.6267,137244.0
2019-04-18 09:40:00,110.97,111.51,110.91,111.35,31457.0,98.5911,99.0709,98.5378,98.9287,31457.0
2019-04-18 09:50:00,111.33,111.4,110.99,111.31,30010.0,98.911,98.9732,98.6089,98.8932,30010.0
2019-04-18 10:00:00,111.3,111.43,111.0,111.12,42026.0,98.8843,98.9998,98.6178,98.7244,42026.0
2019-04-18 10:10:00,111.1,111.19,110.96,110.96,15949.0,98.7066,98.7866,98.5822,98.5822,15949.0
2019-04-18 10:20:00,111.0,111.04,110.79,110.84,19941.0,98.6178,98.6533,98.4312,98.4756,19941.0
2019-04-18 10:30:00,110.81,110.94,110.42,110.42,29825.0,98.449,98.5645,98.1025,98.1025,29825.0
2019-04-18 10:40:00,110.42,110.59,110.34,110.59,21313.0,98.1025,98.2535,98.0314,98.2535,21313.0
2019-04-18 10:50:00,110.59,110.64,110.46,110.51,27222.0,98.2535,98.2979,98.138,98.1824,27222.0
2019-04-18 11:00:00,110.51,110.52,110.27,110.51,88317.0,98.1824,98.1913,97.9692,98.1824,88317.0
2019-04-18 11:10:00,110.54,110.57,110.33,110.35,23598.0,98.2091,98.2357,98.0225,98.0403,23598.0
2019-04-18 11:20:00,110.37,110.54,110.3,110.34,22916.0,98.058,98.2091,97.9959,98.0314,22916.0
2019-04-18 11:30:00,110.35,110.44,110.33,110.41,20741.0,98.0403,98.1202,98.0225,98.0936,20741.0
2019-04-18 11:40:00,110.4,110.48,110.3,110.32,17735.0,98.0847,98.1558,97.9959,98.0136,17735.0
2019-04-18 11:50:00,110.33,110.51,110.33,110.48,17931.0,98.0225,98.1824,98.0225,98.1558,17931.0
2019-04-18 12:00:00,110.5,110.64,110.46,110.54,22696.0,98.1735,98.2979,98.138,98.2091,22696.0
2019-04-18 12:10:00,110.53,110.65,110.48,110.51,26734.0,98.2002,98.3068,98.1558,98.1824,26734.0
2019-04-18 12:20:00,110.53,110.56,110.45,110.51,39710.0,98.2002,98.2269,98.1291,98.1824,39710.0
2019-04-18 12:30:00,110.52,110.58,110.39,110.41,30638.0,98.1913,98.2446,98.0758,98.0936,30638.0
2019-04-18 12:40:00,110.4,110.44,110.37,110.4,13439.0,98.0847,98.1202,98.058,98.0847,13439.0
2019-04-18 12:50:00,110.36,110.44,110.32,110.38,12440.0,98.0492,98.1202,98.0136,98.0669,12440.0
2019-04-18 13:00:00,110.4,110.48,110.38,110.45,13427.0,98.0847,98.1558,98.0669,98.1291,13427.0
2019-04-18 13:10:00,110.44,110.52,110.4,110.46,46238.0,98.1202,98.1913,98.0847,98.138,46238.0
2019-04-18 13:20:00,110.48,110.51,110.45,110.45,18369.0,98.1558,98.1824,98.1291,98.1291,18369.0
2019-04-18 13:30:00,110.45,110.64,110.45,110.53,36060.0,98.1291,98.2979,98.1291,98.2002,36060.0
2019-04-18 13:40:00,110.53,110.61,110.48,110.6,43760.0,98.2002,98.2713,98.1558,98.2624,43760.0
2019-04-18 13:50:00,110.6,110.73,110.6,110.72,23487.0,98.2624,98.3779,98.2624,98.369,23487.0
2019-04-18 14:00:00,110.72,110.8,110.66,110.77,19683.0,98.369,98.4401,98.3157,98.4134,19683.0
2019-04-18 14:10:00,110.77,110.85,110.74,110.83,26895.0,98.4134,98.4845,98.3868,98.4667,26895.0
2019-04-18 14:20:00,110.82,110.88,110.79,110.83,40039.0,98.4579,98.5112,98.4312,98.4667,40039.0
2019-04-18 14:30:00,110.83,111.0,110.81,110.87,44632.0,98.4667,98.6178,98.449,98.5023,44632.0
2019-04-18 14:40:00,110.88,111.0,110.88,110.95,20111.0,98.5112,98.6178,98.5112,98.5733,20111.0
2019-04-18 14:50:00,110.95,110.96,110.91,110.93,25582.0,98.5733,98.5822,98.5378,98.5556,25582.0
2019-04-18 15:00:00,110.93,110.95,110.82,110.9,54297.0,98.5556,98.5733,98.4579,98.5289,54297.0
2019-04-18 15:10:00,110.91,110.97,110.77,110.79,32659.0,98.5378,98.5911,98.4134,98.4312,32659.0
2019-04-18 15:20:00,110.79,110.85,110.75,110.8,33183.0,98.4312,98.4845,98.3957,98.4401,33183.0
2019-04-18 15:30:00,110.76,110.8,110.68,110.74,34465.0,98.4045,98.4401,98.3335,98.3868,34465.0
2019-04-18 15:40:00,110.74,110.76,110.58,110.59,95023.0,98.3868,98.4045,98.2446,98.2535,95023.0
2019-04-18 15:50:00,110.6,110.87,110.57,110.87,232976.0,98.2624,98.5023,98.2357,98.5023,232976.0
2019-04-22 09:30:00,110.88,110.88,110.5,110.69,19004.0,98.5112,98.5112,98.1735,98.3424,19004.0
2019-04-22 09:40:00,110.69,110.99,110.69,110.91,16836.0,98.3424,98.6089,98.3424,98.5378,16836.0
2019-04-22 09:50:00,110.9,111.17,110.85,111.07,73805.0,98.5289,98.7688,98.4845,98.68,73805.0
2019-04-22 10:00:00,111.07,111.11,110.78,110.82,74651.0,98.68,98.7155,98.4223,98.4579,74651.0
2019-04-22 10:10:00,110.82,110.85,110.7,110.73,40299.0,98.4579,98.4845,98.3512,98.3779,40299.0
2019-04-22 10:20:00,110.75,110.97,110.73,110.97,38201.0,98.3957,98.5911,98.3779,98.5911,38201.0
2019-04-22 10:30:00,110.97,111.36,110.97,111.24,42038.0,98.5911,98.9376,98.5911,98.831,42038.0
2019-04-22 10:40:00,111.24,111.52,111.24,111.5,29268.0,98.831,99.0798,98.831,99.062,29268.0
2019-04-22 10:50:00,111.51,111.53,111.3,111.48,21205.0,99.0709,99.0886,98.8843,99.0442,21205.0
2019-04-22 11:00:00,111.47,111.65,111.42,111.61,154384.0,99.0353,99.1953,98.9909,99.1597,154384.0
2019-04-22 11:10:00,111.59,111.62,111.42,111.5,77093.0,99.142,99.1686,98.9909,99.062,77093.0
2019-04-22 11:20:00,111.52,111.68,111.5,111.67,26675.0,99.0798,99.2219,99.062,99.213,26675.0
2019-04-22 11:30:00,111.68,111.78,111.67,111.7,20288.0,99.2219,99.3108,99.213,99.2397,20288.0
2019-04-22 11:40:00,111.7,111.85,111.69,111.82,48985.0,99.2397,99.373,99.2308,99.3463,48985.0
2019-04-22 11:50:00,111.8,111.88,111.78,111.87,10937.0,99.3285,99.3996,99.3108,99.3907,10937.0
2019-04-22 12:00:00,111.86,112.02,111.81,112.0,22098.0,99.3818,99.524,99.3374,99.5062,22098.0
2019-04-22 12:10:00,111.96,111.99,111.82,111.84,27822.0,99.4707,99.4973,99.3463,99.3641,27822.0
2019-04-22 12:20:00,111.82,111.98,111.81,111.97,14812.0,99.3463,99.4885,99.3374,99.4796,14812.0
2019-04-22 12:30:00,111.98,112.0,111.94,111.94,28904.0,99.4885,99.5062,99.4529,99.4529,28904.0
2019-04-22 12:40:00,111.96,111.98,111.88,111.9,41702.0,99.4707,99.4885,99.3996,99.4174,41702.0
2019-04-22 12:50:00,111.89,112.0,111.84,111.96,50165.0,99.4085,99.5062,99.3641,99.4707,50165.0
2019-04-22 13:00:00,111.96,111.97,111.75,111.77,55281.0,99.4707,99.4796,99.2841,99.3019,55281.0
2019-04-22 13:10:00,111.77,111.96,111.76,111.88,51205.0,99.3019,99.4707,99.293,99.3996,51205.0
2019-04-22 13:20:00,111.88,111.94,111.78,111.8,28152.0,99.3996,99.4529,99.3108,99.3285,28152.0
2019-04-22 13:30:00,111.8,111.95,111.79,111.87,21773.0,99.3285,99.4618,99.3196,99.3907,21773.0
2019-04-22 13:40:00,111.87,111.9,111.75,111.83,19265.0,99.3907,99.4174,99.2841,99.3552,19265.0
2019-04-22 13:50:00,111.83,111.88,111.81,111.83,14152.0,99.3552,99.3996,99.3374,99.3552,14152.0
2019-04-22 14:00:00,111.84,111.87,111.8,111.8,10823.0,99.3641,99.3907,99.3285,99.3285,10823.0
2019-04-22 14:10:00,111.81,111.87,111.77,111.86,15016.0,99.3374,99.3907,99.3019,99.3818,15016.0
2019-04-22 14:20:00,111.87,111.95,111.86,111.95,35654.0,99.3907,99.4618,99.3818,99.4618,35654.0
2019-04-22 14:30:00,111.95,111.98,111.91,111.98,18158.0,99.4618,99.4885,99.4263,99.4885,18158.0
2019-04-22 14:40:00,111.98,112.06,111.96,112.05,24371.0,99.4885,99.5595,99.4707,99.5506,24371.0
2019-04-22 14:50:00,112.04,112.07,111.99,112.01,25072.0,99.5418,99.5684,99.4973,99.5151,25072.0
2019-04-22 15:00:00,112.02,112.04,111.97,111.98,17690.0,99.524,99.5418,99.4796,99.4885,17690.0
2019-04-22 15:10:00,111.99,112.05,111.94,112.05,30059.0,99.4973,99.5506,99.4529,99.5506,30059.0
2019-04-22 15:20:00,112.04,112.06,112.0,112.03,23071.0,99.5418,99.5595,99.5062,99.5329,23071.0
2019-04-22 15:30:00,112.04,112.18,112.04,112.14,99775.0,99.5418,99.6661,99.5418,99.6306,99775.0
2019-04-22 15:40:00,112.14,112.14,111.98,111.99,102065.0,99.6306,99.6306,99.4885,99.4973,102065.0
2019-04-22 15:50:00,111.99,112.19,111.98,112.13,307710.0,99.4973,99.675,99.4885,99.6217,307710.0
2019-04-23 09:30:00,112.49,112.51,111.82,112.14,43877.0,99.9416,99.9593,99.3463,99.6306,43877.0
2019-04-23 09:40:00,112.11,112.26,111.92,112.01,22122.0,99.6039,99.7372,99.4351,99.5151,22122.0
2019-04-23 09:50:00,112.03,112.49,112.02,112.38,44982.0,99.5329,99.9416,99.524,99.8438,44982.0
2019-04-23 10:00:00,112.37,112.54,112.19,112.4,40037.0,99.8349,99.986,99.675,99.8616,40037.0
2019-04-23 10:10:00,112.45,112.46,112.25,112.26,52003.0,99.906,99.9149,99.7283,99.7372,52003.0
2019-04-23 10:20:00,112.26,112.34,112.11,112.21,54593.0,99.7372,99.8083,99.6039,99.6928,54593.0
2019-04-23 10:30:00,112.24,112.24,112.0,112.08,68406.0,99.7194,99.7194,99.5062,99.5773,68406.0
2019-04-23 10:40:00,112.09,112.2,111.99,112.12,125163.0,99.5862,99.6839,99.4973,99.6128,125163.0
2019-04-23 10:50:00,112.13,112.24,112.08,112.17,51897.0,99.6217,99.7194,99.5773,99.6573,51897.0
2019-04-23 11:00:00,112.18,112.35,112.14,112.28,68864.0,99.6661,99.8172,99.6306,99.755,68864.0
2019-04-23 11:10:00,112.29,112.32,112.12,112.14,89553.0,99.7639,99.7905,99.6128,99.6306,89553.0
2019-04-23 11:20:00,112.15,112.32,112.12,112.28,82190.0,99.6395,99.7905,99.6128,99.755,82190.0
2019-04-23 11:30:00,112.29,112.38,112.24,112.32,35059.0,99.7639,99.8438,99.7194,99.7905,35059.0
2019-04-23 11:40:00,112.32,112.81,112.3,112.78,37451.0,99.7905,100.2259,99.7728,100.1992,37451.0
2019-04-23 11:50:00,112.81,112.84,112.69,112.73,22570.0,100.2259,100.2525,100.1192,100.1548,22570.0
2019-04-23 12:00:00,112.72,112.95,112.59,112.94,80592.0,100.1459,100.3502,100.0304,100.3414,80592.0
2019-04-23 12:10:00,112.94,112.94,112.78,112.89,26265.0,100.3414,100.3414,100.1992,100.2969,26265.0
2019-04-23 12:20:00,112.9,112.92,112.86,112.92,13663.0,100.3058,100.3236,100.2703,100.3236,13663.0
2019-04-23 12:30:00,112.92,112.95,112.85,112.95,30734.0,100.3236,100.3502,100.2614,100.3502,30734.0
2019-04-23 12:40:00,112.95,113.1,112.89,113.09,52575.0,100.3502,100.4835,100.2969,100.4746,52575.0
2019-04-23 12:50:00,113.08,113.16,113.04,113.08,33864.0,100.4657,100.5368,100.4302,100.4657,33864.0
2019-04-23 13:00:00,113.08,113.15,112.99,113.15,44882.0,100.4657,100.5279,100.3858,100.5279,44882.0
2019-04-23 13:10:00,113.15,113.2,113.03,113.13,50462.0,100.5279,100.5724,100.4213,100.5102,50462.0
2019-04-23 13:20:00,113.13,113.17,113.05,113.05,14690.0,100.5102,100.5457,100.4391,100.4391,14690.0
2019-04-23 13:30:00,113.06,113.08,112.99,113.03,15950.0,100.448,100.4657,100.3858,100.4213,15950.0
2019-04-23 13:40:00,113.04,113.07,113.0,113.07,34093.0,100.4302,100.4569,100.3947,100.4569,34093.0
2019-04-23 13:50:00,113.07,113.14,113.06,113.14,28475.0,100.4569,100.5191,100.448,100.5191,28475.0
2019-04-23 14:00:00,113.14,113.14,113.03,113.11,21455.0,100.5191,100.5191,100.4213,100.4924,21455.0
2019-04-23 14:10:00,113.11,113.14,113.09,113.13,40608.0,100.4924,100.5191,100.4746,100.5102,40608.0
2019-04-23 14:20:00,113.14,113.16,113.11,113.11,25483.0,100.5191,100.5368,100.4924,100.4924,25483.0
2019-04-23 14:30:00,113.1,113.13,113.07,113.07,36355.0,100.4835,100.5102,100.4569,100.4569,36355.0
2019-04-23 14:40:00,113.05,113.07,113.01,113.05,30643.0,100.4391,100.4569,100.4036,100.4391,30643.0
2019-04-23 14:50:00,113.04,113.1,113.01,113.07,47713.0,100.4302,100.4835,100.4036,100.4569,47713.0
2019-04-23 15:00:00,113.06,113.08,112.89,113.0,96728.0,100.448,100.4657,100.2969,100.3947,96728.0
2019-04-23 15:10:00,112.99,112.99,112.79,112.8,41580.0,100.3858,100.3858,100.2081,100.217,41580.0
2019-04-23 15:20:00,112.79,112.84,112.74,112.83,73146.0,100.2081,100.2525,100.1637,100.2436,73146.0
2019-04-23 15:30:00,112.83,112.85,112.69,112.75,68432.0,100.2436,100.2614,100.1192,100.1726,68432.0
2019-04-23 15:40:00,112.75,112.76,112.58,112.68,85985.0,100.1726,100.1814,100.0215,100.1104,85985.0
2019-04-23 15:50:00,112.68,112.81,112.64,112.79,276829.0,100.1104,100.2259,100.0748,100.2081,276829.0
2019-04-24 09:30:00,112.76,113.11,112.25,112.78,86901.0,100.1814,100.4924,99.7283,100.1992,86901.0
2019-04-24 09:40:00,112.8,113.05,112.69,112.95,82739.0,100.217,100.4391,100.1192,100.3502,82739.0
2019-04-24 09:50:00,113.02,113.05,112.81,112.88,22989.0,100.4124,100.4391,100.2259,100.2881,22989.0
2019-04-24 10:00:00,112.87,112.88,112.67,112.77,35624.0,100.2792,100.2881,100.1015,100.1903,35624.0
2019-04-24 10:10:00,112.83,112.9,112.69,112.79,36737.0,100.2436,100.3058,100.1192,100.2081,36737.0
2019-04-24 10:20:00,112.8,112.84,112.6,112.69,49177.0,100.217,100.2525,100.0393,100.1192,49177.0
2019-04-24 10:30:00,112.67,112.68,112.42,112.42,28233.0,100.1015,100.1104,99.8794,99.8794,28233.0
2019-04-24 10:40:00,112.4,112.45,112.25,112.34,29940.0,99.8616,99.906,99.7283,99.8083,29940.0
2019-04-24 10:50:00,112.33,112.51,112.33,112.46,16387.0,99.7994,99.9593,99.7994,99.9149,16387.0
2019-04-24 11:00:00,112.46,112.52,112.33,112.37,28118.0,99.9149,99.9682,99.7994,99.8349,28118.0
2019-04-24 11:10:00,112.38,112.55,112.38,112.43,23671.0,99.8438,99.9949,99.8438,99.8883,23671.0
2019-04-24 11:20:00,112.42,112.56,112.39,112.49,21972.0,99.8794,100.0038,99.8527,99.9416,21972.0
2019-04-24 11:30:00,112.48,112.59,112.48,112.58,12590.0,99.9327,100.0304,99.9327,100.0215,12590.0
2019-04-24 11:40:00,112.59,112.59,112.4,112.52,9159.0,100.0304,100.0304,99.8616,99.9682,9159.0
2019-04-24 11:50:00,112.47,112.55,112.44,112.54,12504.0,99.9238,99.9949,99.8971,99.986,12504.0
2019-04-24 12:00:00,112.52,112.56,112.43,112.48,10767.0,99.9682,100.0038,99.8883,99.9327,10767.0
2019-04-24 12:10:00,112.5,112.53,112.47,112.49,44559.0,99.9504,99.9771,99.9238,99.9416,44559.0
2019-04-24 12:20:00,112.48,112.62,112.48,112.62,51458.0,99.9327,100.0571,99.9327,100.0571,51458.0
2019-04-24 12:30:00,112.62,112.67,112.57,112.67,20601.0,100.0571,100.1015,100.0126,100.1015,20601.0
2019-04-24 12:40:00,112.64,112.64,112.52,112.55,13829.0,100.0748,100.0748,99.9682,99.9949,13829.0
2019-04-24 12:50:00,112.55,112.55,112.44,112.47,16210.0,99.9949,99.9949,99.8971,99.9238,16210.0
2019-04-24 13:00:00,112.45,112.48,112.36,112.41,12728.0,99.906,99.9327,99.8261,99.8705,12728.0
2019-04-24 13:10:00,112.41,112.43,112.27,112.27,42278.0,99.8705,99.8883,99.7461,99.7461,42278.0
2019-04-24 13:20:00,112.28,112.34,112.15,112.34,27443.0,99.755,99.8083,99.6395,99.8083,27443.0
2019-04-24 13:30:00,112.34,112.42,112.34,112.36,12601.0,99.8083,99.8794,99.8083,99.8261,12601.0
2019-04-24 13:40:00,112.37,112.4,112.29,112.3,19027.0,99.8349,99.8616,99.7639,99.7728,19027.0
2019-04-24 13:50:00,112.31,112.34,112.26,112.29,34754.0,99.7816,99.8083,99.7372,99.7639,34754.0
2019-04-24 14:00:00,112.27,112.34,112.25,112.29,31217.0,99.7461,99.8083,99.7283,99.7639,31217.0
2019-04-24 14:10:00,112.29,112.32,112.17,112.19,25159.0,99.7639,99.7905,99.6573,99.675,25159.0
2019-04-24 14:20:00,112.21,112.31,112.19,112.29,13597.0,99.6928,99.7816,99.675,99.7639,13597.0
2019-04-24 14:30:00,112.28,112.34,112.25,112.34,10529.0,99.755,99.8083,99.7283,99.8083,10529.0
2019-04-24 14:40:00,112.35,112.46,112.31,112.43,32764.0,99.8172,99.9149,99.7816,99.8883,32764.0
2019-04-24 14:50:00,112.43,112.6,112.39,112.43,78374.0,99.8883,100.0393,99.8527,99.8883,78374.0
2019-04-24 15:00:00,112.42,112.45,112.41,112.42,40279.0,99.8794,99.906,99.8705,99.8794,40279.0
2019-04-24 15:10:00,112.42,112.47,112.35,112.36,34667.0,99.8794,99.9238,99.8172,99.8261,34667.0
2019-04-24 15:20:00,112.38,112.42,112.35,112.4,47424.0,99.8438,99.8794,99.8172,99.8616,47424.0
2019-04-24 15:30:00,112.41,112.43,112.34,112.36,132566.0,99.8705,99.8883,99.8083,99.8261,132566.0
2019-04-24 15:40:00,112.35,112.38,112.28,112.33,129280.0,99.8172,99.8438,99.755,99.7994,129280.0
2019-04-24 15:50:00,112.33,112.38,112.03,112.05,273658.0,99.7994,99.8438,99.5329,99.5506,273658.0
2019-04-25 09:30:00,111.98,112.28,111.39,111.9,43784.0,99.4885,99.755,98.9643,99.4174,43784.0
2019-04-25 09:40:00,111.91,112.04,111.76,111.97,58349.0,99.4263,99.5418,99.293,99.4796,58349.0
2019-04-25 09:50:00,111.97,112.03,111.62,111.78,28047.0,99.4796,99.5329,99.1686,99.3108,28047.0
2019-04-25 10:00:00,111.79,111.96,111.76,111.83,36748.0,99.3196,99.4707,99.293,99.3552,36748.0
2019-04-25 10:10:00,111.81,111.84,111.18,111.47,70233.0,99.3374,99.3641,98.7777,99.0353,70233.0
2019-04-25 10:20:00,111.5,111.51,111.19,111.25,19874.0,99.062,99.0709,98.7866,98.8399,19874.0
2019-04-25 10:30:00,111.26,111.38,111.11,111.34,32340.0,98.8488,98.9554,98.7155,98.9198,32340.0
2019-04-25 10:40:00,111.42,111.61,111.4,111.57,23879.0,98.9909,99.1597,98.9732,99.1242,23879.0
2019-04-25 10:50:00,111.58,111.96,111.52,111.89,101203.0,99.1331,99.4707,99.0798,99.4085,101203.0
2019-04-25 11:00:00,111.89,112.03,111.81,111.81,33765.0,99.4085,99.5329,99.3374,99.3374,33765.0
2019-04-25 11:10:00,111.8,111.83,111.34,111.39,76919.0,99.3285,99.3552,98.9198,98.9643,76919.0
2019-04-25 11:20:00,111.4,111.53,111.22,111.37,43612.0,98.9732,99.0886,98.8132,98.9465,43612.0
2019-04-25 11:30:00,111.37,111.43,110.94,111.37,140421.0,98.9465,98.9998,98.5645,98.9465,140421.0
2019-04-25 11:40:00,111.38,111.6,111.32,111.58,33797.0,98.9554,99.1508,98.9021,99.1331,33797.0
2019-04-25 11:50:00,111.58,111.59,111.46,111.47,28965.0,99.1331,99.142,99.0265,99.0353,28965.0
2019-04-25 12:00:00,111.49,111.49,111.19,111.22,43110.0,99.0531,99.0531,98.7866,98.8132,43110.0
2019-04-25 12:10:00,111.22,111.24,111.12,111.23,47828.0,98.8132,98.831,98.7244,98.8221,47828.0
2019-04-25 12:20:00,111.24,111.24,111.0,111.01,24530.0,98.831,98.831,98.6178,98.6267,24530.0
2019-04-25 12:30:00,111.02,111.19,110.97,111.15,42756.0,98.6355,98.7866,98.5911,98.751,42756.0
2019-04-25 12:40:00,111.15,111.24,111.07,111.24,25674.0,98.751,98.831,98.68,98.831,25674.0
2019-04-25 12:50:00,111.27,111.43,111.19,111.43,13113.0,98.8577,98.9998,98.7866,98.9998,13113.0
2019-04-25 13:00:00,111.43,111.54,111.39,111.54,14800.0,98.9998,99.0975,98.9643,99.0975,14800.0
2019-04-25 13:10:00,111.54,111.58,111.45,111.58,23661.0,99.0975,99.1331,99.0176,99.1331,23661.0
2019-04-25 13:20:00,111.59,111.64,111.53,111.55,42346.0,99.142,99.1864,99.0886,99.1064,42346.0
2019-04-25 13:30:00,111.56,111.57,111.51,111.55,36943.0,99.1153,99.1242,99.0709,99.1064,36943.0
2019-04-25 13:40:00,111.55,111.56,111.48,111.54,28766.0,99.1064,99.1153,99.0442,99.0975,28766.0
2019-04-25 13:50:00,111.55,111.6,111.46,111.54,48044.0,99.1064,99.1508,99.0265,99.0975,48044.0
2019-04-25 14:00:00,111.55,111.6,111.48,111.54,62149.0,99.1064,99.1508,99.0442,99.0975,62149.0
2019-04-25 14:10:00,111.57,111.59,111.51,111.54,69426.0,99.1242,99.142,99.0709,99.0975,69426.0
2019-04-25 14:20:00,111.54,111.58,111.47,111.54,52478.0,99.0975,99.1331,99.0353,99.0975,52478.0
2019-04-25 14:30:00,111.53,111.58,111.48,111.57,48903.0,99.0886,99.1331,99.0442,99.1242,48903.0
2019-04-25 14:40:00,111.57,111.66,111.5,111.54,53019.0,99.1242,99.2041,99.062,99.0975,53019.0
2019-04-25 14:50:00,111.54,111.63,111.54,111.57,41056.0,99.0975,99.1775,99.0975,99.1242,41056.0
2019-04-25 15:00:00,111.56,111.61,111.55,111.61,46662.0,99.1153,99.1597,99.1064,99.1597,46662.0
2019-04-25 15:10:00,111.61,111.68,111.56,111.68,44363.0,99.1597,99.2219,99.1153,99.2219,44363.0
2019-04-25 15:20:00,111.68,111.7,111.44,111.51,76915.0,99.2219,99.2397,99.0087,99.0709,76915.0
2019-04-25 15:30:00,111.51,111.58,111.5,111.53,68430.0,99.0709,99.1331,99.062,99.0886,68430.0
2019-04-25 15:40:00,111.53,111.58,111.52,111.53,92374.0,99.0886,99.1331,99.0798,99.0886,92374.0
2019-04-25 15:50:00,111.52,111.62,111.35,111.54,388307.0,99.0798,99.1686,98.9287,99.0975,388307.0
2019-04-26 09:30:00,111.87,111.87,110.84,110.86,55946.0,99.3907,99.3907,98.4756,98.4934,55946.0
2019-04-26 09:40:00,110.91,111.21,110.85,111.06,22183.0,98.5378,98.8043,98.4845,98.6711,22183.0
2019-04-26 09:50:00,111.07,111.09,110.56,110.87,26605.0,98.68,98.6977,98.2269,98.5023,26605.0
2019-04-26 10:00:00,110.91,110.91,110.69,110.85,16523.0,98.5378,98.5378,98.3424,98.4845,16523.0
2019-04-26 10:10:00,110.84,111.12,110.84,110.97,25741.0,98.4756,98.7244,98.4756,98.5911,25741.0
2019-04-26 10:20:00,110.98,111.06,110.96,111.02,16326.0,98.6,98.6711,98.5822,98.6355,16326.0
2019-04-26 10:30:00,111.04,111.04,110.97,110.98,23953.0,98.6533,98.6533,98.5911,98.6,23953.0
2019-04-26 10:40:00,110.96,111.17,110.75,111.15,25775.0,98.5822,98.7688,98.3957,98.751,25775.0
2019-04-26 10:50:00,111.15,111.42,111.13,111.37,36602.0,98.751,98.9909,98.7333,98.9465,36602.0
2019-04-26 11:00:00,111.36,111.49,111.3,111.42,44980.0,98.9376,99.0531,98.8843,98.9909,44980.0
2019-04-26 11:10:00,111.44,111.6,111.38,111.41,27872.0,99.0087,99.1508,98.9554,98.982,27872.0
2019-04-26 11:20:00,111.42,111.47,111.39,111.43,21503.0,98.9909,99.0353,98.9643,98.9998,21503.0
2019-04-26 11:30:00,111.42,111.45,111.28,111.38,38810.0,98.9909,99.0176,98.8665,98.9554,38810.0
2019-04-26 11:40:00,111.36,111.5,111.36,111.37,26457.0,98.9376,99.062,98.9376,98.9465,26457.0
2019-04-26 11:50:00,111.38,111.51,111.33,111.43,19458.0,98.9554,99.0709,98.911,98.9998,19458.0
2019-04-26 12:00:00,111.43,111.44,111.33,111.37,28580.0,98.9998,99.0087,98.911,98.9465,28580.0
2019-04-26 12:10:00,111.36,111.37,111.09,111.13,21092.0,98.9376,98.9465,98.6977,98.7333,21092.0
2019-04-26 12:20:00,111.12,111.2,111.11,111.16,16106.0,98.7244,98.7955,98.7155,98.7599,16106.0
2019-04-26 12:30:00,111.17,111.29,111.13,111.13,14712.0,98.7688,98.8754,98.7333,98.7333,14712.0
2019-04-26 12:40:00,111.14,111.22,111.03,111.04,21395.0,98.7422,98.8132,98.6444,98.6533,21395.0
2019-04-26 12:50:00,111.04,111.14,111.03,111.03,42310.0,98.6533,98.7422,98.6444,98.6444,42310.0
2019-04-26 13:00:00,111.03,111.03,110.92,110.96,43119.0,98.6444,98.6444,98.5467,98.5822,43119.0
2019-04-26 13:10:00,110.96,111.06,110.9,110.95,48383.0,98.5822,98.6711,98.5289,98.5733,48383.0
2019-04-26 13:20:00,110.93,110.94,110.71,110.75,46702.0,98.5556,98.5645,98.3601,98.3957,46702.0
2019-04-26 13:30:00,110.75,110.8,110.58,110.62,41862.0,98.3957,98.4401,98.2446,98.2802,41862.0
2019-04-26 13:40:00,110.63,110.73,110.61,110.68,43161.0,98.289,98.3779,98.2713,98.3335,43161.0
2019-04-26 13:50:00,110.68,110.74,110.63,110.71,35556.0,98.3335,98.3868,98.289,98.3601,35556.0
2019-04-26 14:00:00,110.72,110.76,110.52,110.62,26688.0,98.369,98.4045,98.1913,98.2802,26688.0
2019-04-26 14:10:00,110.63,110.74,110.61,110.72,37057.0,98.289,98.3868,98.2713,98.369,37057.0
2019-04-26 14:20:00,110.72,110.75,110.63,110.65,34942.0,98.369,98.3957,98.289,98.3068,34942.0
2019-04-26 14:30:00,110.64,110.72,110.62,110.67,29893.0,98.2979,98.369,98.2802,98.3246,29893.0
2019-04-26 14:40:00,110.66,110.82,110.55,110.74,150906.0,98.3157,98.4579,98.218,98.3868,150906.0
2019-04-26 14:50:00,110.75,110.81,110.58,110.59,41170.0,98.3957,98.449,98.2446,98.2535,41170.0
2019-04-26 15:00:00,110.59,110.72,110.57,110.7,72908.0,98.2535,98.369,98.2357,98.3512,72908.0
2019-04-26 15:10:00,110.7,110.73,110.63,110.69,52444.0,98.3512,98.3779,98.289,98.3424,52444.0
2019-04-26 15:20:00,110.69,110.77,110.64,110.74,57556.0,98.3424,98.4134,98.2979,98.3868,57556.0
2019-04-26 15:30:00,110.73,110.75,110.62,110.7,72440.0,98.3779,98.3957,98.2802,98.3512,72440.0
2019-04-26 15:40:00,110.7,110.72,110.54,110.56,90326.0,98.3512,98.369,98.2091,98.2269,90326.0
2019-04-26 15:50:00,110.56,110.85,110.5,110.83,448866.0,98.2269,98.4845,98.1735,98.4667,448866.0
2019-04-29 09:30:00,110.69,111.01,109.96,110.45,169411.0,98.3424,98.6267,97.6938,98.1291,169411.0
2019-04-29 09:40:00,110.47,110.99,110.33,110.94,76260.0,98.1469,98.6089,98.0225,98.5645,76260.0
2019-04-29 09:50:00,110.92,110.99,110.83,110.93,56060.0,98.5467,98.6089,98.4667,98.5556,56060.0
2019-04-29 10:00:00,110.96,110.96,110.67,110.78,55271.0,98.5822,98.5822,98.3246,98.4223,55271.0
2019-04-29 10:10:00,110.78,110.89,110.75,110.89,66431.0,98.4223,98.52,98.3957,98.52,66431.0
2019-04-29 10:20:00,110.89,110.94,110.77,110.78,34878.0,98.52,98.5645,98.4134,98.4223,34878.0
2019-04-29 10:30:00,110.79,110.87,110.64,110.81,31262.0,98.4312,98.5023,98.2979,98.449,31262.0
2019-04-29 10:40:00,110.83,110.95,110.8,110.91,33051.0,98.4667,98.5733,98.4401,98.5378,33051.0
2019-04-29 10:50:00,110.92,110.93,110.71,110.83,26961.0,98.5467,98.5556,98.3601,98.4667,26961.0
2019-04-29 11:00:00,110.82,110.95,110.57,110.67,195771.0,98.4579,98.5733,98.2357,98.3246,195771.0
2019-04-29 11:10:00,110.66,110.73,110.37,110.39,364477.0,98.3157,98.3779,98.058,98.0758,364477.0
2019-04-29 11:20:00,110.39,111.24,110.35,111.14,309352.0,98.0758,98.831,98.0403,98.7422,309352.0
2019-04-29 11:30:00,111.14,111.66,111.13,111.61,328633.0,98.7422,99.2041,98.7333,99.1597,328633.0
2019-04-29 11:40:00,111.63,111.63,111.41,111.51,105519.0,99.1775,99.1775,98.982,99.0709,105519.0
2019-04-29 11:50:00,111.5,111.78,111.49,111.57,75090.0,99.062,99.3108,99.0531,99.1242,75090.0
2019-04-29 12:00:00,111.59,111.59,111.27,111.28,63063.0,99.142,99.142,98.8577,98.8665,63063.0
2019-04-29 12:10:00,111.29,111.56,111.07,111.51,71099.0,98.8754,99.1153,98.68,99.0709,71099.0
2019-04-29 12:20:00,111.52,111.59,111.45,111.59,222417.0,99.0798,99.142,99.0176,99.142,222417.0
2019-04-29 12:30:00,111.58,111.59,111.37,111.42,137965.0,99.1331,99.142,98.9465,98.9909,137965.0
2019-04-29 12:40:00,111.41,111.62,111.33,111.61,103566.0,98.982,99.1686,98.911,99.1597,103566.0
2019-04-29 12:50:00,111.62,111.65,111.51,111.53,82360.0,99.1686,99.1953,99.0709,99.0886,82360.0
2019-04-29 13:00:00,111.53,111.63,111.51,111.56,49205.0,99.0886,99.1775,99.0709,99.1153,49205.0
2019-04-29 13:10:00,111.56,111.62,111.55,111.58,64159.0,99.1153,99.1686,99.1064,99.1331,64159.0
2019-04-29 13:20:00,111.57,111.6,111.51,111.52,84839.0,99.1242,99.1508,99.0709,99.0798,84839.0
2019-04-29 13:30:00,111.51,111.66,111.47,111.54,202722.0,99.0709,99.2041,99.0353,99.0975,202722.0
2019-04-29 13:40:00,111.54,111.56,111.42,111.56,137039.0,99.0975,99.1153,98.9909,99.1153,137039.0
2019-04-29 13:50:00,111.56,111.64,111.52,111.64,204179.0,99.1153,99.1864,99.0798,99.1864,204179.0
2019-04-29 14:00:00,111.63,111.8,111.52,111.67,129491.0,99.1775,99.3285,99.0798,99.213,129491.0
2019-04-29 14:10:00,111.67,111.84,111.61,111.77,108143.0,99.213,99.3641,99.1597,99.3019,108143.0
2019-04-29 14:20:00,111.77,111.81,111.61,111.78,106836.0,99.3019,99.3374,99.1597,99.3108,106836.0
2019-04-29 14:30:00,111.79,111.8,111.49,111.52,88443.0,99.3196,99.3285,99.0531,99.0798,88443.0
2019-04-29 14:40:00,111.51,111.66,111.46,111.53,72564.0,99.0709,99.2041,99.0265,99.0886,72564.0
2019-04-29 14:50:00,111.53,111.63,111.37,111.56,143066.0,99.0886,99.1775,98.9465,99.1153,143066.0
2019-04-29 15:00:00,111.56,111.72,111.53,111.64,98078.0,99.1153,99.2575,99.0886,99.1864,98078.0
2019-04-29 15:10:00,111.64,111.7,111.59,111.67,116548.0,99.1864,99.2397,99.142,99.213,116548.0
2019-04-29 15:20:00,111.67,111.72,111.59,111.64,158366.0,99.213,99.2575,99.142,99.1864,158366.0
2019-04-29 15:30:00,111.64,111.67,111.52,111.58,193692.0,99.1864,99.213,99.0798,99.1331,193692.0
2019-04-29 15:40:00,111.57,111.59,111.43,111.57,259448.0,99.1242,99.142,98.9998,99.1242,259448.0
2019-04-29 15:50:00,111.57,111.59,111.44,111.52,480060.0,99.1242,99.142,99.0087,99.0798,480060.0
2019-04-30 09:30:00,116.18,117.98,115.87,116.2,635580.0,103.2199,104.8191,102.9445,103.2377,635580.0
2019-04-30 09:40:00,116.19,117.26,116.0,116.04,256136.0,103.2288,104.1795,103.06,103.0956,256136.0
2019-04-30 09:50:00,116.1,116.24,115.85,115.94,296576.0,103.1489,103.2732,102.9267,103.0067,296576.0
2019-04-30 10:00:00,115.92,116.66,115.77,116.49,278979.0,102.9889,103.6464,102.8557,103.4954,278979.0
2019-04-30 10:10:00,116.47,116.47,115.89,116.0,153106.0,103.4776,103.4776,102.9623,103.06,153106.0
2019-04-30 10:20:00,116.01,116.02,115.86,115.9,98278.0,103.0689,103.0778,102.9356,102.9712,98278.0
2019-04-30 10:30:00,115.9,116.11,115.88,116.03,112001.0,102.9712,103.1577,102.9534,103.0867,112001.0
2019-04-30 10:40:00,116.03,116.08,115.85,115.94,127948.0,103.0867,103.1311,102.9267,103.0067,127948.0
2019-04-30 10:50:00,115.92,116.31,115.91,116.11,114733.0,102.9889,103.3354,102.9801,103.1577,114733.0
2019-04-30 11:00:00,116.07,116.07,115.7,115.8,82843.0,103.1222,103.1222,102.7935,102.8823,82843.0
2019-04-30 11:10:00,115.79,115.88,115.56,115.69,126545.0,102.8734,102.9534,102.6691,102.7846,126545.0
2019-04-30 11:20:00,115.66,115.91,115.2,115.31,119463.0,102.7579,102.9801,102.3493,102.447,119463.0
2019-04-30 11:30:00,115.32,115.65,115.32,115.57,58192.0,102.4559,102.7491,102.4559,102.678,58192.0
2019-04-30 11:40:00,115.56,115.67,115.42,115.47,79235.0,102.6691,102.7668,102.5447,102.5891,79235.0
2019-04-30 11:50:00,115.47,115.56,115.39,115.48,56512.0,102.5891,102.6691,102.5181,102.598,56512.0
2019-04-30 12:00:00,115.48,115.5,115.32,115.41,52784.0,102.598,102.6158,102.4559,102.5358,52784.0
2019-04-30 12:10:00,115.4,115.88,115.4,115.73,128078.0,102.5269,102.9534,102.5269,102.8201,128078.0
2019-04-30 12:20:00,115.74,115.93,115.72,115.84,57898.0,102.829,102.9978,102.8112,102.9179,57898.0
2019-04-30 12:30:00,115.81,115.88,115.46,115.61,88769.0,102.8912,102.9534,102.5803,102.7135,88769.0
2019-04-30 12:40:00,115.59,115.62,115.45,115.49,45326.0,102.6958,102.7224,102.5714,102.6069,45326.0
2019-04-30 12:50:00,115.49,115.72,115.42,115.66,54090.0,102.6069,102.8112,102.5447,102.7579,54090.0
2019-04-30 13:00:00,115.66,115.73,115.6,115.7,52310.0,102.7579,102.8201,102.7046,102.7935,52310.0
2019-04-30 13:10:00,115.69,115.7,115.42,115.49,35174.0,102.7846,102.7935,102.5447,102.6069,35174.0
2019-04-30 13:20:00,115.48,115.5,115.24,115.28,32662.0,102.598,102.6158,102.3848,102.4203,32662.0
2019-04-30 13:30:00,115.27,115.35,115.2,115.24,68861.0,102.4114,102.4825,102.3493,102.3848,68861.0
2019-04-30 13:40:00,115.22,115.22,115.13,115.17,71568.0,102.367,102.367,102.2871,102.3226,71568.0
2019-04-30 13:50:00,115.16,115.31,115.14,115.2,147813.0,102.3137,102.447,102.2959,102.3493,147813.0
2019-04-30 14:00:00,115.21,115.24,115.12,115.19,48047.0,102.3581,102.3848,102.2782,102.3404,48047.0
2019-04-30 14:10:00,115.19,115.27,115.13,115.15,106352.0,102.3404,102.4114,102.2871,102.3048,106352.0
2019-04-30 14:20:00,115.16,115.3,115.11,115.29,120028.0,102.3137,102.4381,102.2693,102.4292,120028.0
2019-04-30 14:30:00,115.3,115.36,115.24,115.32,93002.0,102.4381,102.4914,102.3848,102.4559,93002.0
2019-04-30 14:40:00,115.32,115.36,115.26,115.33,77383.0,102.4559,102.4914,102.4026,102.4648,77383.0
2019-04-30 14:50:00,115.33,115.36,115.27,115.3,109412.0,102.4648,102.4914,102.4114,102.4381,109412.0
2019-04-30 15:00:00,115.3,115.38,115.27,115.34,129859.0,102.4381,102.5092,102.4114,102.4736,129859.0
2019-04-30 15:10:00,115.35,115.48,115.34,115.42,240837.0,102.4825,102.598,102.4736,102.5447,240837.0
2019-04-30 15:20:00,115.43,115.53,115.43,115.5,123497.0,102.5536,102.6424,102.5536,102.6158,123497.0
2019-04-30 15:30:00,115.51,115.51,115.3,115.4,168019.0,102.6247,102.6247,102.4381,102.5269,168019.0
2019-04-30 15:40:00,115.41,115.53,115.37,115.52,281112.0,102.5358,102.6424,102.5003,102.6336,281112.0
2019-04-30 15:50:00,115.52,116.06,115.45,115.9,725786.0,102.6336,103.1133,102.5714,102.9712,725786.0
2019-05-01 09:30:00,115.77,116.03,115.11,115.31,119869.0,102.8557,103.0867,102.2693,102.447,119869.0
2019-05-01 09:40:00,115.33,115.61,115.1,115.46,164649.0,102.4648,102.7135,102.2604,102.5803,164649.0
2019-05-01 09:50:00,115.46,115.78,115.39,115.66,149211.0,102.5803,102.8646,102.5181,102.7579,149211.0
2019-05-01 10:00:00,115.64,115.74,115.46,115.7,122818.0,102.7402,102.829,102.5803,102.7935,122818.0
2019-05-01 10:10:00,115.7,115.87,115.6,115.84,206047.0,102.7935,102.9445,102.7046,102.9179,206047.0
2019-05-01 10:20:00,115.86,116.21,115.78,116.08,38896.0,102.9356,103.2466,102.8646,103.1311,38896.0
2019-05-01 10:30:00,116.08,116.18,115.86,115.89,65985.0,103.1311,103.2199,102.9356,102.9623,65985.0
2019-05-01 10:40:00,115.89,116.43,115.88,116.32,105926.0,102.9623,103.442,102.9534,103.3443,105926.0
2019-05-01 10:50:00,116.32,116.36,116.05,116.19,102547.0,103.3443,103.3799,103.1044,103.2288,102547.0
2019-05-01 11:00:00,116.19,116.23,116.02,116.06,87233.0,103.2288,103.2644,103.0778,103.1133,87233.0
2019-05-01 11:10:00,116.01,116.3,115.98,116.1,189455.0,103.0689,103.3265,103.0422,103.1489,189455.0
2019-05-01 11:20:00,116.11,116.15,115.95,116.1,29440.0,103.1577,103.1933,103.0156,103.1489,29440.0
2019-05-01 11:30:00,116.08,116.21,115.97,116.13,35482.0,103.1311,103.2466,103.0334,103.1755,35482.0
2019-05-01 11:40:00,116.14,116.21,116.05,116.09,26495.0,103.1844,103.2466,103.1044,103.14,26495.0
2019-05-01 11:50:00,116.1,116.12,115.93,116.01,31748.0,103.1489,103.1666,102.9978,103.0689,31748.0
2019-05-01 12:00:00,116.02,116.07,115.94,116.05,22058.0,103.0778,103.1222,103.0067,103.1044,22058.0
2019-05-01 12:10:00,116.05,116.1,115.95,116.05,28300.0,103.1044,103.1489,103.0156,103.1044,28300.0
2019-05-01 12:20:00,116.07,116.25,115.97,116.25,81732.0,103.1222,103.2821,103.0334,103.2821,81732.0
2019-05-01 12:30:00,116.26,116.26,116.09,116.12,88339.0,103.291,103.291,103.14,103.1666,88339.0
2019-05-01 12:40:00,116.12,116.26,116.02,116.21,102626.0,103.1666,103.291,103.0778,103.2466,102626.0
2019-05-01 12:50:00,116.22,116.4,116.15,116.4,370216.0,103.2555,103.4154,103.1933,103.4154,370216.0
2019-05-01 13:00:00,116.39,116.55,116.39,116.53,95466.0,103.4065,103.5487,103.4065,103.5309,95466.0
2019-05-01 13:10:00,116.51,116.6,116.42,116.59,49641.0,103.5131,103.5931,103.4332,103.5842,49641.0
2019-05-01 13:20:00,116.57,116.75,116.57,116.64,147789.0,103.5664,103.7264,103.5664,103.6286,147789.0
2019-05-01 13:30:00,116.64,116.78,116.63,116.64,151336.0,103.6286,103.753,103.6197,103.6286,151336.0
2019-05-01 13:40:00,116.65,116.77,116.59,116.77,117506.0,103.6375,103.7441,103.5842,103.7441,117506.0
2019-05-01 13:50:00,116.75,116.78,116.7,116.75,45011.0,103.7264,103.753,103.6819,103.7264,45011.0
2019-05-01 14:00:00,116.76,116.99,116.61,116.93,82767.0,103.7352,103.9396,103.602,103.8863,82767.0
2019-05-01 14:10:00,116.94,117.45,116.93,117.43,122499.0,103.8952,104.3483,103.8863,104.3305,122499.0
2019-05-01 14:20:00,117.44,117.44,117.22,117.23,76123.0,104.3394,104.3394,104.1439,104.1528,76123.0
2019-05-01 14:30:00,117.22,117.27,116.67,116.67,77056.0,104.1439,104.1883,103.6553,103.6553,77056.0
2019-05-01 14:40:00,116.66,116.85,116.56,116.62,79693.0,103.6464,103.8152,103.5575,103.6109,79693.0
2019-05-01 14:50:00,116.62,116.8,116.49,116.52,57218.0,103.6109,103.7708,103.4954,103.522,57218.0
2019-05-01 15:00:00,116.51,116.6,116.34,116.4,44826.0,103.5131,103.5931,103.3621,103.4154,44826.0
2019-05-01 15:10:00,116.41,116.43,116.25,116.3,55727.0,103.4243,103.442,103.2821,103.3265,55727.0
2019-05-01 15:20:00,116.31,116.34,115.95,116.03,66300.0,103.3354,103.3621,103.0156,103.0867,66300.0
2019-05-01 15:30:00,116.02,116.17,115.9,116.16,182310.0,103.0778,103.2111,102.9712,103.2022,182310.0
2019-05-01 15:40:00,116.15,116.15,115.63,115.71,319520.0,103.1933,103.1933,102.7313,102.8024,319520.0
2019-05-01 15:50:00,115.7,115.71,115.2,115.22,302925.0,102.7935,102.8024,102.3493,102.367,302925.0
2019-05-02 09:30:00,116.31,116.87,115.97,116.54,378540.0,103.3354,103.833,103.0334,103.5398,378540.0
2019-05-02 09:40:00,116.57,116.6,116.33,116.39,90120.0,103.5664,103.5931,103.3532,103.4065,90120.0
2019-05-02 09:50:00,116.38,116.55,115.83,116.54,98916.0,103.3976,103.5487,102.909,103.5398,98916.0
2019-05-02 10:00:00,116.54,117.15,116.49,117.14,140725.0,103.5398,104.0817,103.4954,104.0728,140725.0
2019-05-02 10:10:00,117.13,117.6,117.11,117.39,118057.0,104.064,104.4815,104.0462,104.295,118057.0
2019-05-02 10:20:00,117.39,117.76,117.34,117.45,97271.0,104.295,104.6237,104.2505,104.3483,97271.0
2019-05-02 10:30:00,117.43,117.55,117.19,117.19,56393.0,104.3305,104.4371,104.1173,104.1173,56393.0
2019-05-02 10:40:00,117.19,117.2,116.9,117.0,71311.0,104.1173,104.1262,103.8596,103.9485,71311.0
2019-05-02 10:50:00,117.0,117.05,116.6,116.6,62516.0,103.9485,103.9929,103.5931,103.5931,62516.0
2019-05-02 11:00:00,116.62,116.67,116.45,116.58,56102.0,103.6109,103.6553,103.4598,103.5753,56102.0
2019-05-02 11:10:00,116.58,116.62,116.31,116.33,81835.0,103.5753,103.6109,103.3354,103.3532,81835.0
2019-05-02 11:20:00,116.3,116.48,116.25,116.39,115636.0,103.3265,103.4865,103.2821,103.4065,115636.0
2019-05-02 11:30:00,116.39,116.6,116.36,116.54,66837.0,103.4065,103.5931,103.3799,103.5398,66837.0
2019-05-02 11:40:00,116.52,116.63,116.01,116.22,90497.0,103.522,103.6197,103.0689,103.2555,90497.0
2019-05-02 11:50:00,116.21,116.5,116.15,116.43,102809.0,103.2466,103.5042,103.1933,103.442,102809.0
2019-05-02 12:00:00,116.42,116.52,116.28,116.44,53982.0,103.4332,103.522,103.3088,103.4509,53982.0
2019-05-02 12:10:00,116.42,116.47,116.31,116.38,37926.0,103.4332,103.4776,103.3354,103.3976,37926.0
2019-05-02 12:20:00,116.38,116.43,116.34,116.37,37695.0,103.3976,103.442,103.3621,103.3887,37695.0
2019-05-02 12:30:00,116.37,116.69,116.36,116.65,47692.0,103.3887,103.673,103.3799,103.6375,47692.0
2019-05-02 12:40:00,116.66,116.66,116.45,116.5,42435.0,103.6464,103.6464,103.4598,103.5042,42435.0
2019-05-02 12:50:00,116.51,116.59,116.41,116.54,53040.0,103.5131,103.5842,103.4243,103.5398,53040.0
2019-05-02 13:00:00,116.54,116.69,116.51,116.69,67873.0,103.5398,103.673,103.5131,103.673,67873.0
2019-05-02 13:10:00,116.7,117.01,116.69,116.93,59901.0,103.6819,103.9573,103.673,103.8863,59901.0
2019-05-02 13:20:00,116.93,117.15,116.91,117.11,37785.0,103.8863,104.0817,103.8685,104.0462,37785.0
2019-05-02 13:30:00,117.1,117.28,117.05,117.24,96804.0,104.0373,104.1972,103.9929,104.1617,96804.0
2019-05-02 13:40:00,117.24,117.24,117.0,117.07,51246.0,104.1617,104.1617,103.9485,104.0107,51246.0
2019-05-02 13:50:00,117.06,117.14,117.0,117.09,65600.0,104.0018,104.0728,103.9485,104.0284,65600.0
2019-05-02 14:00:00,117.09,117.14,117.02,117.02,49746.0,104.0284,104.0728,103.9662,103.9662,49746.0
2019-05-02 14:10:00,117.02,117.18,117.02,117.12,65770.0,103.9662,104.1084,103.9662,104.0551,65770.0
2019-05-02 14:20:00,117.11,117.15,117.06,117.12,47824.0,104.0462,104.0817,104.0018,104.0551,47824.0
2019-05-02 14:30:00,117.11,117.26,117.1,117.23,50160.0,104.0462,104.1795,104.0373,104.1528,50160.0
2019-05-02 14:40:00,117.22,117.35,117.06,117.11,62540.0,104.1439,104.2594,104.0018,104.0462,62540.0
2019-05-02 14:50:00,117.11,117.26,117.01,117.22,54467.0,104.0462,104.1795,103.9573,104.1439,54467.0
2019-05-02 15:00:00,117.21,117.38,117.15,117.31,62674.0,104.135,104.2861,104.0817,104.2239,62674.0
2019-05-02 15:10:00,117.31,117.57,117.31,117.49,65163.0,104.2239,104.4549,104.2239,104.3838,65163.0
2019-05-02 15:20:00,117.49,117.68,117.38,117.65,100827.0,104.3838,104.5526,104.2861,104.526,100827.0
2019-05-02 15:30:00,117.65,117.73,117.25,117.26,103161.0,104.526,104.597,104.1706,104.1795,103161.0
2019-05-02 15:40:00,117.26,117.29,117.14,117.27,254294.0,104.1795,104.2061,104.0728,104.1883,254294.0
2019-05-02 15:50:00,117.26,117.82,117.26,117.8,720007.0,104.1795,104.677,104.1795,104.6592,720007.0
2019-05-03 09:30:00,117.96,117.96,117.25,117.7,54875.0,104.8014,104.8014,104.1706,104.5704,54875.0
2019-05-03 09:40:00,117.71,117.99,117.61,117.84,90017.0,104.5793,104.828,104.4904,104.6948,90017.0
2019-05-03 09:50:00,117.84,117.85,117.65,117.69,40720.0,104.6948,104.7036,104.526,104.5615,40720.0
2019-05-03 10:00:00,117.66,117.86,117.6,117.67,39468.0,104.5348,104.7125,104.4815,104.5437,39468.0
2019-05-03 10:10:00,117.65,117.7,117.41,117.51,50230.0,104.526,104.5704,104.3127,104.4016,50230.0
2019-05-03 10:20:00,117.5,117.5,117.23,117.39,107372.0,104.3927,104.3927,104.1528,104.295,107372.0
2019-05-03 10:30:00,117.4,117.43,116.94,117.0,58567.0,104.3038,104.3305,103.8952,103.9485,58567.0
2019-05-03 10:40:00,116.99,117.11,116.82,117.04,40005.0,103.9396,104.0462,103.7885,103.984,40005.0
2019-05-03 10:50:00,117.05,117.07,116.72,116.77,64530.0,103.9929,104.0107,103.6997,103.7441,64530.0
2019-05-03 11:00:00,116.78,117.12,116.65,116.97,45196.0,103.753,104.0551,103.6375,103.9218,45196.0
2019-05-03 11:10:00,116.97,117.22,116.96,117.14,65240.0,103.9218,104.1439,103.9129,104.0728,65240.0
2019-05-03 11:20:00,117.14,117.17,116.95,116.96,42354.0,104.0728,104.0995,103.904,103.9129,42354.0
2019-05-03 11:30:00,116.97,117.11,116.91,117.08,48339.0,103.9218,104.0462,103.8685,104.0195,48339.0
2019-05-03 11:40:00,117.07,117.2,116.98,117.1,70956.0,104.0107,104.1262,103.9307,104.0373,70956.0
2019-05-03 11:50:00,117.12,117.22,117.11,117.14,27333.0,104.0551,104.1439,104.0462,104.0728,27333.0
2019-05-03 12:00:00,117.14,117.31,117.09,117.23,24091.0,104.0728,104.2239,104.0284,104.1528,24091.0
2019-05-03 12:10:00,117.21,117.24,117.14,117.21,17676.0,104.135,104.1617,104.0728,104.135,17676.0
2019-05-03 12:20:00,117.2,117.3,117.08,117.25,46511.0,104.1262,104.215,104.0195,104.1706,46511.0
2019-05-03 12:30:00,117.26,117.34,117.22,117.26,28386.0,104.1795,104.2505,104.1439,104.1795,28386.0
2019-05-03 12:40:00,117.25,117.25,117.16,117.23,21815.0,104.1706,104.1706,104.0906,104.1528,21815.0
2019-05-03 12:50:00,117.24,117.37,117.19,117.31,28397.0,104.1617,104.2772,104.1173,104.2239,28397.0
2019-05-03 13:00:00,117.3,117.41,117.29,117.32,27336.0,104.215,104.3127,104.2061,104.2328,27336.0
2019-05-03 13:10:00,117.31,117.46,117.31,117.43,29066.0,104.2239,104.3571,104.2239,104.3305,29066.0
2019-05-03 13:20:00,117.43,117.44,117.37,117.4,27044.0,104.3305,104.3394,104.2772,104.3038,27044.0
2019-05-03 13:30:00,117.4,117.41,117.14,117.22,50312.0,104.3038,104.3127,104.0728,104.1439,50312.0
2019-05-03 13:40:00,117.21,117.26,117.15,117.26,43808.0,104.135,104.1795,104.0817,104.1795,43808.0
2019-05-03 13:50:00,117.26,117.3,117.21,117.28,33363.0,104.1795,104.215,104.135,104.1972,33363.0
2019-05-03 14:00:00,117.26,117.39,117.24,117.37,22941.0,104.1795,104.295,104.1617,104.2772,22941.0
2019-05-03 14:10:00,117.37,117.45,117.32,117.36,34452.0,104.2772,104.3483,104.2328,104.2683,34452.0
2019-05-03 14:20:00,117.34,117.38,117.3,117.32,33477.0,104.2505,104.2861,104.215,104.2328,33477.0
2019-05-03 14:30:00,117.31,117.63,117.29,117.62,74187.0,104.2239,104.5082,104.2061,104.4993,74187.0
2019-05-03 14:40:00,117.64,117.74,117.6,117.73,50290.0,104.5171,104.6059,104.4815,104.597,50290.0
2019-05-03 14:50:00,117.73,117.73,117.44,117.54,46015.0,104.597,104.597,104.3394,104.4282,46015.0
2019-05-03 15:00:00,117.52,117.58,117.48,117.56,34894.0,104.4105,104.4638,104.3749,104.446,34894.0
2019-05-03 15:10:00,117.55,117.59,117.46,117.55,70588.0,104.4371,104.4726,104.3571,104.4371,70588.0
2019-05-03 15:20:00,117.55,117.63,117.49,117.58,53051.0,104.4371,104.5082,104.3838,104.4638,53051.0
2019-05-03 15:30:00,117.59,117.6,117.38,117.51,65438.0,104.4726,104.4815,104.2861,104.4016,65438.0
2019-05-03 15:40:00,117.5,117.75,117.46,117.72,119170.0,104.3927,104.6148,104.3571,104.5881,119170.0
2019-05-03 15:50:00,117.71,117.82,117.67,117.74,301076.0,104.5793,104.677,104.5437,104.6059,301076.0
2019-05-06 09:30:00,116.08,116.78,115.85,116.73,92854.0,103.1311,103.753,102.9267,103.7086,92854.0
2019-05-06 09:40:00,116.75,117.04,116.6,116.69,47419.0,103.7264,103.984,103.5931,103.673,47419.0
2019-05-06 09:50:00,116.69,117.0,116.65,116.81,34650.0,103.673,103.9485,103.6375,103.7797,34650.0
2019-05-06 10:00:00,116.79,116.9,116.58,116.73,44610.0,103.7619,103.8596,103.5753,103.7086,44610.0
2019-05-06 10:10:00,116.7,116.85,116.67,116.84,45123.0,103.6819,103.8152,103.6553,103.8063,45123.0
2019-05-06 10:20:00,116.83,116.91,116.54,116.56,31174.0,103.7974,103.8685,103.5398,103.5575,31174.0
2019-05-06 10:30:00,116.56,116.7,116.46,116.53,32897.0,103.5575,103.6819,103.4687,103.5309,32897.0
2019-05-06 10:40:00,116.52,116.87,116.47,116.83,69042.0,103.522,103.833,103.4776,103.7974,69042.0
2019-05-06 10:50:00,116.82,116.93,116.7,116.73,49660.0,103.7885,103.8863,103.6819,103.7086,49660.0
2019-05-06 11:00:00,116.72,116.89,116.72,116.85,21049.0,103.6997,103.8507,103.6997,103.8152,21049.0
2019-05-06 11:10:00,116.87,117.09,116.81,117.07,28968.0,103.833,104.0284,103.7797,104.0107,28968.0
2019-05-06 11:20:00,117.07,117.39,117.06,117.38,35128.0,104.0107,104.295,104.0018,104.2861,35128.0
2019-05-06 11:30:00,117.38,117.43,117.18,117.33,39117.0,104.2861,104.3305,104.1084,104.2417,39117.0
2019-05-06 11:40:00,117.34,117.44,117.27,117.35,19905.0,104.2505,104.3394,104.1883,104.2594,19905.0
2019-05-06 11:50:00,117.32,117.32,117.11,117.23,26634.0,104.2328,104.2328,104.0462,104.1528,26634.0
2019-05-06 12:00:00,117.24,117.3,117.14,117.16,30748.0,104.1617,104.215,104.0728,104.0906,30748.0
2019-05-06 12:10:00,117.13,117.13,116.92,117.06,25285.0,104.064,104.064,103.8774,104.0018,25285.0
2019-05-06 12:20:00,117.04,117.05,116.91,116.92,29896.0,103.984,103.9929,103.8685,103.8774,29896.0
2019-05-06 12:30:00,116.93,117.11,116.93,117.07,19377.0,103.8863,104.0462,103.8863,104.0107,19377.0
2019-05-06 12:40:00,117.06,117.08,116.94,116.98,43791.0,104.0018,104.0195,103.8952,103.9307,43791.0
2019-05-06 12:50:00,116.95,116.99,116.85,116.89,19334.0,103.904,103.9396,103.8152,103.8507,19334.0
2019-05-06 13:00:00,116.89,117.28,116.88,117.28,28344.0,103.8507,104.1972,103.8418,104.1972,28344.0
2019-05-06 13:10:00,117.3,117.38,117.25,117.26,26368.0,104.215,104.2861,104.1706,104.1795,26368.0
2019-05-06 13:20:00,117.25,117.33,117.05,117.28,30153.0,104.1706,104.2417,103.9929,104.1972,30153.0
2019-05-06 13:30:00,117.27,117.3,117.06,117.09,21759.0,104.1883,104.215,104.0018,104.0284,21759.0
2019-05-06 13:40:00,117.09,117.1,116.87,116.96,23943.0,104.0284,104.0373,103.833,103.9129,23943.0
2019-05-06 13:50:00,116.95,117.02,116.9,116.91,26672.0,103.904,103.9662,103.8596,103.8685,26672.0
2019-05-06 14:00:00,116.9,117.01,116.85,116.96,25564.0,103.8596,103.9573,103.8152,103.9129,25564.0
2019-05-06 14:10:00,116.97,117.12,116.95,117.12,23018.0,103.9218,104.0551,103.904,104.0551,23018.0
2019-05-06 14:20:00,117.11,117.21,117.04,117.18,22970.0,104.0462,104.135,103.984,104.1084,22970.0
2019-05-06 14:30:00,117.16,117.35,117.15,117.35,73717.0,104.0906,104.2594,104.0817,104.2594,73717.0
2019-05-06 14:40:00,117.35,117.5,117.35,117.49,30288.0,104.2594,104.3927,104.2594,104.3838,30288.0
2019-05-06 14:50:00,117.48,117.56,117.45,117.55,25882.0,104.3749,104.446,104.3483,104.4371,25882.0
2019-05-06 15:00:00,117.57,117.59,117.42,117.47,30697.0,104.4549,104.4726,104.3216,104.366,30697.0
2019-05-06 15:10:00,117.48,117.52,117.39,117.4,23569.0,104.3749,104.4105,104.295,104.3038,23569.0
2019-05-06 15:20:00,117.41,117.53,117.38,117.38,81284.0,104.3127,104.4193,104.2861,104.2861,81284.0
2019-05-06 15:30:00,117.39,117.78,117.35,117.72,62008.0,104.295,104.6415,104.2594,104.5881,62008.0
2019-05-06 15:40:00,117.72,117.75,117.62,117.66,113869.0,104.5881,104.6148,104.4993,104.5348,113869.0
2019-05-06 15:50:00,117.65,117.7,117.28,117.33,275516.0,104.526,104.5704,104.1972,104.2417,275516.0
2019-05-07 09:30:00,116.84,117.09,116.18,116.95,69990.0,103.8063,104.0284,103.2199,103.904,69990.0
2019-05-07 09:40:00,116.94,116.94,115.99,116.13,147570.0,103.8952,103.8952,103.0511,103.1755,147570.0
2019-05-07 09:50:00,116.13,116.45,115.81,116.05,39021.0,103.1755,103.4598,102.8912,103.1044,39021.0
2019-05-07 10:00:00,116.09,116.14,115.78,115.83,25570.0,103.14,103.1844,102.8646,102.909,25570.0
2019-05-07 10:10:00,115.8,115.86,115.17,115.32,23353.0,102.8823,102.9356,102.3226,102.4559,23353.0
2019-05-07 10:20:00,115.36,115.76,115.19,115.52,46896.0,102.4914,102.8468,102.3404,102.6336,46896.0
2019-05-07 10:30:00,115.48,115.57,115.14,115.16,58933.0,102.598,102.678,102.2959,102.3137,58933.0
2019-05-07 10:40:00,115.17,115.27,114.91,115.04,30827.0,102.3226,102.4114,102.0916,102.2071,30827.0
2019-05-07 10:50:00,115.1,115.25,114.99,115.18,19377.0,102.2604,102.3937,102.1627,102.3315,19377.0
2019-05-07 11:00:00,115.18,115.31,114.88,115.3,27081.0,102.3315,102.447,102.065,102.4381,27081.0
2019-05-07 11:10:00,115.33,115.51,115.3,115.42,25086.0,102.4648,102.6247,102.4381,102.5447,25086.0
2019-05-07 11:20:00,115.39,115.65,115.22,115.58,28521.0,102.5181,102.7491,102.367,102.6869,28521.0
2019-05-07 11:30:00,115.6,115.7,115.39,115.58,88037.0,102.7046,102.7935,102.5181,102.6869,88037.0
2019-05-07 11:40:00,115.56,115.79,115.52,115.72,45403.0,102.6691,102.8734,102.6336,102.8112,45403.0
2019-05-07 11:50:00,115.73,115.73,115.44,115.59,22429.0,102.8201,102.8201,102.5625,102.6958,22429.0
2019-05-07 12:00:00,115.58,115.71,115.38,115.64,22492.0,102.6869,102.8024,102.5092,102.7402,22492.0
2019-05-07 12:10:00,115.64,115.8,115.46,115.79,32717.0,102.7402,102.8823,102.5803,102.8734,32717.0
2019-05-07 12:20:00,115.78,116.04,115.75,115.96,56940.0,102.8646,103.0956,102.8379,103.0245,56940.0
2019-05-07 12:30:00,115.98,116.11,115.91,116.02,32246.0,103.0422,103.1577,102.9801,103.0778,32246.0
2019-05-07 12:40:00,115.99,116.03,115.87,115.97,21190.0,103.0511,103.0867,102.9445,103.0334,21190.0
2019-05-07 12:50:00,116.0,116.21,115.92,115.92,24299.0,103.06,103.2466,102.9889,102.9889,24299.0
2019-05-07 13:00:00,115.88,115.89,115.6,115.67,39304.0,102.9534,102.9623,102.7046,102.7668,39304.0
2019-05-07 13:10:00,115.66,115.98,115.66,115.87,146772.0,102.7579,103.0422,102.7579,102.9445,146772.0
2019-05-07 13:20:00,115.87,115.9,115.52,115.62,84464.0,102.9445,102.9712,102.6336,102.7224,84464.0
2019-05-07 13:30:00,115.6,115.68,115.48,115.61,23308.0,102.7046,102.7757,102.598,102.7135,23308.0
2019-05-07 13:40:00,115.59,115.87,115.44,115.76,52851.0,102.6958,102.9445,102.5625,102.8468,52851.0
2019-05-07 13:50:00,115.74,115.76,115.51,115.51,27898.0,102.829,102.8468,102.6247,102.6247,27898.0
2019-05-07 14:00:00,115.5,115.77,115.49,115.72,85205.0,102.6158,102.8557,102.6069,102.8112,85205.0
2019-05-07 14:10:00,115.73,115.74,115.55,115.71,94505.0,102.8201,102.829,102.6602,102.8024,94505.0
2019-05-07 14:20:00,115.7,115.82,115.48,115.48,38963.0,102.7935,102.9001,102.598,102.598,38963.0
2019-05-07 14:30:00,115.5,115.58,115.31,115.5,33498.0,102.6158,102.6869,102.447,102.6158,33498.0
2019-05-07 14:40:00,115.53,115.64,115.4,115.44,59383.0,102.6424,102.7402,102.5269,102.5625,59383.0
2019-05-07 14:50:00,115.44,115.86,115.42,115.81,42355.0,102.5625,102.9356,102.5447,102.8912,42355.0
2019-05-07 15:00:00,115.81,115.85,115.55,115.68,47579.0,102.8912,102.9267,102.6602,102.7757,47579.0
2019-05-07 15:10:00,115.68,115.84,115.65,115.69,33778.0,102.7757,102.9179,102.7491,102.7846,33778.0
2019-05-07 15:20:00,115.7,115.81,115.55,115.66,48184.0,102.7935,102.8912,102.6602,102.7579,48184.0
2019-05-07 15:30:00,115.64,115.69,115.42,115.5,118213.0,102.7402,102.7846,102.5447,102.6158,118213.0
2019-05-07 15:40:00,115.49,115.76,115.49,115.67,163126.0,102.6069,102.8468,102.6069,102.7668,163126.0
2019-05-07 15:50:00,115.68,116.12,115.62,115.91,330038.0,102.7757,103.1666,102.7224,102.9801,330038.0
2019-05-08 09:30:00,115.76,115.94,115.47,115.89,73851.0,102.8468,103.0067,102.5891,102.9623,73851.0
2019-05-08 09:40:00,115.84,116.34,115.77,116.17,123803.0,102.9179,103.3621,102.8557,103.2111,123803.0
2019-05-08 09:50:00,116.21,116.21,115.81,115.93,48893.0,103.2466,103.2466,102.8912,102.9978,48893.0
2019-05-08 10:00:00,115.96,116.14,115.79,115.84,117353.0,103.0245,103.1844,102.8734,102.9179,117353.0
2019-05-08 10:10:00,115.84,116.09,115.69,115.93,50460.0,102.9179,103.14,102.7846,102.9978,50460.0
2019-05-08 10:20:00,115.96,116.06,115.74,115.92,61953.0,103.0245,103.1133,102.829,102.9889,61953.0
2019-05-08 10:30:00,115.93,115.98,115.54,115.64,75288.0,102.9978,103.0422,102.6513,102.7402,75288.0
2019-05-08 10:40:00,115.67,115.95,115.67,115.75,36246.0,102.7668,103.0156,102.7668,102.8379,36246.0
2019-05-08 10:50:00,115.77,116.06,115.69,116.04,38258.0,102.8557,103.1133,102.7846,103.0956,38258.0
2019-05-08 11:00:00,116.04,116.49,116.03,116.26,30949.0,103.0956,103.4954,103.0867,103.291,30949.0
2019-05-08 11:10:00,116.28,116.42,116.12,116.16,70133.0,103.3088,103.4332,103.1666,103.2022,70133.0
2019-05-08 11:20:00,116.14,116.38,116.13,116.3,30501.0,103.1844,103.3976,103.1755,103.3265,30501.0
2019-05-08 11:30:00,116.22,116.4,115.82,115.88,27357.0,103.2555,103.4154,102.9001,102.9534,27357.0
2019-05-08 11:40:00,115.85,116.03,115.76,116.03,22904.0,102.9267,103.0867,102.8468,103.0867,22904.0
2019-05-08 11:50:00,116.01,116.15,115.92,116.04,28461.0,103.0689,103.1933,102.9889,103.0956,28461.0
2019-05-08 12:00:00,116.02,116.03,115.59,115.6,64824.0,103.0778,103.0867,102.6958,102.7046,64824.0
2019-05-08 12:10:00,115.61,115.76,115.61,115.72,34099.0,102.7135,102.8468,102.7135,102.8112,34099.0
2019-05-08 12:20:00,115.72,116.08,115.65,116.06,40247.0,102.8112,103.1311,102.7491,103.1133,40247.0
2019-05-08 12:30:00,116.07,116.21,116.0,116.12,33002.0,103.1222,103.2466,103.06,103.1666,33002.0
2019-05-08 12:40:00,116.11,116.33,116.07,116.13,33082.0,103.1577,103.3532,103.1222,103.1755,33082.0
2019-05-08 12:50:00,116.12,116.26,116.06,116.11,28528.0,103.1666,103.291,103.1133,103.1577,28528.0
2019-05-08 13:00:00,116.12,116.14,115.96,115.98,24919.0,103.1666,103.1844,103.0245,103.0422,24919.0
2019-05-08 13:10:00,115.96,116.02,115.83,115.86,26474.0,103.0245,103.0778,102.909,102.9356,26474.0
2019-05-08 13:20:00,115.85,116.1,115.84,116.06,27817.0,102.9267,103.1489,102.9179,103.1133,27817.0
2019-05-08 13:30:00,116.07,116.09,115.84,115.87,66296.0,103.1222,103.14,102.9179,102.9445,66296.0
2019-05-08 13:40:00,115.86,116.08,115.86,115.88,21066.0,102.9356,103.1311,102.9356,102.9534,21066.0
2019-05-08 13:50:00,115.9,115.98,115.8,115.93,23590.0,102.9712,103.0422,102.8823,102.9978,23590.0
2019-05-08 14:00:00,115.96,116.03,115.88,115.89,19658.0,103.0245,103.0867,102.9534,102.9623,19658.0
2019-05-08 14:10:00,115.89,116.03,115.84,116.0,51243.0,102.9623,103.0867,102.9179,103.06,51243.0
2019-05-08 14:20:00,116.01,116.32,116.01,116.26,36947.0,103.0689,103.3443,103.0689,103.291,36947.0
2019-05-08 14:30:00,116.27,116.29,116.14,116.16,28778.0,103.2999,103.3177,103.1844,103.2022,28778.0
2019-05-08 14:40:00,116.18,116.77,116.16,116.72,105913.0,103.2199,103.7441,103.2022,103.6997,105913.0
2019-05-08 14:50:00,116.71,116.72,116.29,116.33,41210.0,103.6908,103.6997,103.3177,103.3532,41210.0
2019-05-08 15:00:00,116.35,116.4,116.25,116.32,50533.0,103.371,103.4154,103.2821,103.3443,50533.0
2019-05-08 15:10:00,116.34,116.43,116.34,116.38,64599.0,103.3621,103.442,103.3621,103.3976,64599.0
2019-05-08 15:20:00,116.39,116.75,116.39,116.67,146088.0,103.4065,103.7264,103.4065,103.6553,146088.0
2019-05-08 15:30:00,116.68,116.88,116.48,116.51,89435.0,103.6642,103.8418,103.4865,103.5131,89435.0
2019-05-08 15:40:00,116.49,116.65,116.45,116.58,120270.0,103.4954,103.6375,103.4598,103.5753,120270.0
2019-05-08 15:50:00,116.58,116.59,116.07,116.13,284776.0,103.5753,103.5842,103.1222,103.1755,284776.0
2019-05-09 09:30:00,115.16,115.24,114.73,114.9,73898.0,102.3137,102.3848,101.9317,102.0827,73898.0
2019-05-09 09:40:00,114.87,115.04,114.16,114.23,38076.0,102.0561,102.2071,101.4253,101.4875,38076.0
2019-05-09 09:50:00,114.19,114.75,114.0,114.75,115877.0,101.4519,101.9495,101.2831,101.9495,115877.0
2019-05-09 10:00:00,114.69,114.73,114.37,114.59,24565.0,101.8961,101.9317,101.6118,101.8073,24565.0
2019-05-09 10:10:00,114.58,114.71,114.44,114.53,27087.0,101.7984,101.9139,101.674,101.754,27087.0
2019-05-09 10:20:00,114.48,114.54,114.18,114.31,26892.0,101.7096,101.7629,101.443,101.5585,26892.0
2019-05-09 10:30:00,114.27,114.56,114.16,114.42,145942.0,101.523,101.7806,101.4253,101.6563,145942.0
2019-05-09 10:40:00,114.42,114.64,114.37,114.62,28300.0,101.6563,101.8517,101.6118,101.834,28300.0
2019-05-09 10:50:00,114.57,114.76,114.5,114.52,85235.0,101.7895,101.9583,101.7273,101.7451,85235.0
2019-05-09 11:00:00,114.56,114.79,114.5,114.64,42302.0,101.7806,101.985,101.7273,101.8517,42302.0
2019-05-09 11:10:00,114.67,115.22,114.62,115.04,45580.0,101.8784,102.367,101.834,102.2071,45580.0
2019-05-09 11:20:00,115.05,115.11,114.68,114.96,50160.0,102.216,102.2693,101.8873,102.136,50160.0
2019-05-09 11:30:00,114.98,115.22,114.89,115.13,104406.0,102.1538,102.367,102.0738,102.2871,104406.0
2019-05-09 11:40:00,115.1,115.24,114.79,115.06,54148.0,102.2604,102.3848,101.985,102.2249,54148.0
2019-05-09 11:50:00,115.11,115.26,115.01,115.24,18944.0,102.2693,102.4026,102.1804,102.3848,18944.0
2019-05-09 12:00:00,115.24,115.24,115.0,115.13,20920.0,102.3848,102.3848,102.1716,102.2871,20920.0
2019-05-09 12:10:00,115.15,115.32,115.15,115.21,12989.0,102.3048,102.4559,102.3048,102.3581,12989.0
2019-05-09 12:20:00,115.2,115.51,115.15,115.25,19625.0,102.3493,102.6247,102.3048,102.3937,19625.0
2019-05-09 12:30:00,115.29,115.73,115.28,115.6,35463.0,102.4292,102.8201,102.4203,102.7046,35463.0
2019-05-09 12:40:00,115.62,116.07,115.42,115.55,41443.0,102.7224,103.1222,102.5447,102.6602,41443.0
2019-05-09 12:50:00,115.5,115.69,115.37,115.37,19125.0,102.6158,102.7846,102.5003,102.5003,19125.0
2019-05-09 13:00:00,115.38,115.51,115.35,115.35,11810.0,102.5092,102.6247,102.4825,102.4825,11810.0
2019-05-09 13:10:00,115.35,115.52,115.26,115.36,16460.0,102.4825,102.6336,102.4026,102.4914,16460.0
2019-05-09 13:20:00,115.36,115.52,115.32,115.44,18510.0,102.4914,102.6336,102.4559,102.5625,18510.0
2019-05-09 13:30:00,115.44,115.53,115.38,115.53,20932.0,102.5625,102.6424,102.5092,102.6424,20932.0
2019-05-09 13:40:00,115.51,115.77,115.47,115.77,15039.0,102.6247,102.8557,102.5891,102.8557,15039.0
2019-05-09 13:50:00,115.71,115.73,115.41,115.44,16051.0,102.8024,102.8201,102.5358,102.5625,16051.0
2019-05-09 14:00:00,115.4,115.52,115.29,115.33,62068.0,102.5269,102.6336,102.4292,102.4648,62068.0
2019-05-09 14:10:00,115.32,115.49,115.15,115.44,24337.0,102.4559,102.6069,102.3048,102.5625,24337.0
2019-05-09 14:20:00,115.46,115.62,115.37,115.5,17383.0,102.5803,102.7224,102.5003,102.6158,17383.0
2019-05-09 14:30:00,115.53,115.62,115.46,115.48,15399.0,102.6424,102.7224,102.5803,102.598,15399.0
2019-05-09 14:40:00,115.48,115.63,115.35,115.35,18408.0,102.598,102.7313,102.4825,102.4825,18408.0
2019-05-09 14:50:00,115.37,115.45,115.0,115.01,41662.0,102.5003,102.5714,102.1716,102.1804,41662.0
2019-05-09 15:00:00,115.02,115.25,114.99,115.15,49352.0,102.1893,102.3937,102.1627,102.3048,49352.0
2019-05-09 15:10:00,115.12,115.44,115.09,115.38,64576.0,102.2782,102.5625,102.2515,102.5092,64576.0
2019-05-09 15:20:00,115.39,115.46,115.33,115.41,51659.0,102.5181,102.5803,102.4648,102.5358,51659.0
2019-05-09 15:30:00,115.43,115.83,115.39,115.8,85552.0,102.5536,102.909,102.5181,102.8823,85552.0
2019-05-09 15:40:00,115.8,115.86,115.62,115.63,86454.0,102.8823,102.9356,102.7224,102.7313,86454.0
2019-05-09 15:50:00,115.61,115.95,115.56,115.84,305093.0,102.7135,103.0156,102.6691,102.9179,305093.0
2019-05-10 09:30:00,115.46,115.59,114.81,115.12,43026.0,102.5803,102.6958,102.0028,102.2782,43026.0
2019-05-10 09:40:00,115.09,115.62,114.99,115.44,15452.0,102.2515,102.7224,102.1627,102.5625,15452.0
2019-05-10 09:50:00,115.46,115.53,115.13,115.34,29061.0,102.5803,102.6424,102.2871,102.4736,29061.0
2019-05-10 10:00:00,115.29,115.29,114.99,115.09,49556.0,102.4292,102.4292,102.1627,102.2515,49556.0
2019-05-10 10:10:00,115.08,115.15,114.69,115.02,66995.0,102.2426,102.3048,101.8961,102.1893,66995.0
2019-05-10 10:20:00,115.0,115.06,114.74,114.91,24162.0,102.1716,102.2249,101.9406,102.0916,24162.0
2019-05-10 10:30:00,114.9,114.92,114.53,114.57,20771.0,102.0827,102.1005,101.754,101.7895,20771.0
2019-05-10 10:40:00,114.56,114.68,114.25,114.51,14071.0,101.7806,101.8873,101.5052,101.7362,14071.0
2019-05-10 10:50:00,114.51,114.67,114.27,114.27,21470.0,101.7362,101.8784,101.523,101.523,21470.0
2019-05-10 11:00:00,114.35,114.37,114.01,114.29,34101.0,101.5941,101.6118,101.292,101.5408,34101.0
2019-05-10 11:10:00,114.32,114.42,114.2,114.36,61439.0,101.5674,101.6563,101.4608,101.603,61439.0
2019-05-10 11:20:00,114.37,114.52,114.27,114.32,34612.0,101.6118,101.7451,101.523,101.5674,34612.0
2019-05-10 11:30:00,114.32,114.62,114.24,114.54,84477.0,101.5674,101.834,101.4963,101.7629,84477.0
2019-05-10 11:40:00,114.5,114.6,114.3,114.4,84515.0,101.7273,101.8162,101.5497,101.6385,84515.0
2019-05-10 11:50:00,114.39,114.78,114.37,114.64,58820.0,101.6296,101.9761,101.6118,101.8517,58820.0
2019-05-10 12:00:00,114.6,114.95,114.6,114.84,40613.0,101.8162,102.1271,101.8162,102.0294,40613.0
2019-05-10 12:10:00,114.84,115.4,114.82,115.34,37008.0,102.0294,102.5269,102.0116,102.4736,37008.0
2019-05-10 12:20:00,115.34,115.62,115.2,115.55,28850.0,102.4736,102.7224,102.3493,102.6602,28850.0
2019-05-10 12:30:00,115.51,115.8,115.47,115.67,30602.0,102.6247,102.8823,102.5891,102.7668,30602.0
2019-05-10 12:40:00,115.7,115.73,115.54,115.68,16784.0,102.7935,102.8201,102.6513,102.7757,16784.0
2019-05-10 12:50:00,115.68,115.96,115.68,115.87,22935.0,102.7757,103.0245,102.7757,102.9445,22935.0
2019-05-10 13:00:00,115.88,116.05,115.84,115.91,23212.0,102.9534,103.1044,102.9179,102.9801,23212.0
2019-05-10 13:10:00,115.91,116.18,115.83,116.06,31191.0,102.9801,103.2199,102.909,103.1133,31191.0
2019-05-10 13:20:00,116.07,116.28,115.97,115.97,18324.0,103.1222,103.3088,103.0334,103.0334,18324.0
2019-05-10 13:30:00,116.01,116.24,115.99,116.08,9394.0,103.0689,103.2732,103.0511,103.1311,9394.0
2019-05-10 13:40:00,116.08,116.24,116.03,116.16,15800.0,103.1311,103.2732,103.0867,103.2022,15800.0
2019-05-10 13:50:00,116.21,116.21,115.91,115.95,20369.0,103.2466,103.2466,102.9801,103.0156,20369.0
2019-05-10 14:00:00,115.95,116.19,115.95,116.09,18001.0,103.0156,103.2288,103.0156,103.14,18001.0
2019-05-10 14:10:00,116.11,116.11,115.95,116.01,30920.0,103.1577,103.1577,103.0156,103.0689,30920.0
2019-05-10 14:20:00,116.01,116.08,115.93,115.96,26351.0,103.0689,103.1311,102.9978,103.0245,26351.0
2019-05-10 14:30:00,115.97,116.15,115.97,116.1,12315.0,103.0334,103.1933,103.0334,103.1489,12315.0
2019-05-10 14:40:00,116.1,116.19,116.0,116.07,10500.0,103.1489,103.2288,103.06,103.1222,10500.0
2019-05-10 14:50:00,116.09,116.21,115.99,116.07,21154.0,103.14,103.2466,103.0511,103.1222,21154.0
2019-05-10 15:00:00,116.08,116.26,116.08,116.13,11088.0,103.1311,103.291,103.1311,103.1755,11088.0
2019-05-10 15:10:00,116.14,116.58,116.11,116.56,17272.0,103.1844,103.5753,103.1577,103.5575,17272.0
2019-05-10 15:20:00,116.55,116.68,116.41,116.58,28487.0,103.5487,103.6642,103.4243,103.5753,28487.0
2019-05-10 15:30:00,116.61,116.64,116.37,116.44,93592.0,103.602,103.6286,103.3887,103.4509,93592.0
2019-05-10 15:40:00,116.46,116.62,116.38,116.52,105460.0,103.4687,103.6109,103.3976,103.522,105460.0
2019-05-10 15:50:00,116.53,116.74,116.44,116.73,164088.0,103.5309,103.7175,103.4509,103.7086,164088.0
2019-05-13 09:30:00,114.94,115.28,114.74,114.85,96701.0,102.1183,102.4203,101.9406,102.0383,96701.0
2019-05-13 09:40:00,114.94,115.34,114.78,115.13,45800.0,102.1183,102.4736,101.9761,102.2871,45800.0
2019-05-13 09:50:00,115.12,115.12,114.8,115.08,41816.0,102.2782,102.2782,101.9939,102.2426,41816.0
2019-05-13 10:00:00,115.08,115.09,114.35,114.69,42732.0,102.2426,102.2515,101.5941,101.8961,42732.0
2019-05-13 10:10:00,114.71,114.91,114.57,114.85,48333.0,101.9139,102.0916,101.7895,102.0383,48333.0
2019-05-13 10:20:00,114.83,115.2,114.82,115.14,48575.0,102.0205,102.3493,102.0116,102.2959,48575.0
2019-05-13 10:30:00,115.13,115.33,114.97,115.12,37600.0,102.2871,102.4648,102.1449,102.2782,37600.0
2019-05-13 10:40:00,115.14,115.27,115.08,115.09,30369.0,102.2959,102.4114,102.2426,102.2515,30369.0
2019-05-13 10:50:00,115.08,115.21,114.92,114.95,32175.0,102.2426,102.3581,102.1005,102.1271,32175.0
2019-05-13 11:00:00,115.05,115.09,114.68,114.8,27924.0,102.216,102.2515,101.8873,101.9939,27924.0
2019-05-13 11:10:00,114.79,115.04,114.68,114.9,43949.0,101.985,102.2071,101.8873,102.0827,43949.0
2019-05-13 11:20:00,114.91,115.06,114.76,114.78,25011.0,102.0916,102.2249,101.9583,101.9761,25011.0
2019-05-13 11:30:00,114.78,114.91,114.6,114.6,29734.0,101.9761,102.0916,101.8162,101.8162,29734.0
2019-05-13 11:40:00,114.64,114.72,114.57,114.64,7083.0,101.8517,101.9228,101.7895,101.8517,7083.0
2019-05-13 11:50:00,114.64,114.89,114.52,114.81,10400.0,101.8517,102.0738,101.7451,102.0028,10400.0
2019-05-13 12:00:00,114.84,114.86,114.64,114.72,52020.0,102.0294,102.0472,101.8517,101.9228,52020.0
2019-05-13 12:10:00,114.74,114.86,114.68,114.77,81184.0,101.9406,102.0472,101.8873,101.9672,81184.0
2019-05-13 12:20:00,114.81,115.01,114.76,114.92,44641.0,102.0028,102.1804,101.9583,102.1005,44641.0
2019-05-13 12:30:00,114.95,115.01,114.8,114.93,80349.0,102.1271,102.1804,101.9939,102.1094,80349.0
2019-05-13 12:40:00,114.93,115.11,114.89,115.09,24264.0,102.1094,102.2693,102.0738,102.2515,24264.0
2019-05-13 12:50:00,115.05,115.07,114.78,114.78,37322.0,102.216,102.2338,101.9761,101.9761,37322.0
2019-05-13 13:00:00,114.72,114.85,114.58,114.63,49119.0,101.9228,102.0383,101.7984,101.8428,49119.0
2019-05-13 13:10:00,114.62,114.79,114.57,114.59,32808.0,101.834,101.985,101.7895,101.8073,32808.0
2019-05-13 13:20:00,114.62,114.85,114.58,114.83,71187.0,101.834,102.0383,101.7984,102.0205,71187.0
2019-05-13 13:30:00,114.81,115.04,114.72,115.0,84149.0,102.0028,102.2071,101.9228,102.1716,84149.0
2019-05-13 13:40:00,115.01,115.09,114.99,115.05,19535.0,102.1804,102.2515,102.1627,102.216,19535.0
2019-05-13 13:50:00,115.08,115.21,115.0,115.19,17722.0,102.2426,102.3581,102.1716,102.3404,17722.0
2019-05-13 14:00:00,115.17,115.29,115.1,115.19,24127.0,102.3226,102.4292,102.2604,102.3404,24127.0
2019-05-13 14:10:00,115.14,115.14,114.83,114.86,29862.0,102.2959,102.2959,102.0205,102.0472,29862.0
2019-05-13 14:20:00,114.91,115.51,114.91,115.43,53341.0,102.0916,102.6247,102.0916,102.5536,53341.0
2019-05-13 14:30:00,115.46,115.55,115.37,115.42,26924.0,102.5803,102.6602,102.5003,102.5447,26924.0
2019-05-13 14:40:00,115.4,115.49,115.14,115.43,23061.0,102.5269,102.6069,102.2959,102.5536,23061.0
2019-05-13 14:50:00,115.43,115.69,115.42,115.54,33027.0,102.5536,102.7846,102.5447,102.6513,33027.0
2019-05-13 15:00:00,115.54,115.68,115.51,115.56,61881.0,102.6513,102.7757,102.6247,102.6691,61881.0
2019-05-13 15:10:00,115.56,115.88,115.56,115.8,186321.0,102.6691,102.9534,102.6691,102.8823,186321.0
2019-05-13 15:20:00,115.8,115.8,115.35,115.43,61390.0,102.8823,102.8823,102.4825,102.5536,61390.0
2019-05-13 15:30:00,115.4,115.52,115.34,115.52,139693.0,102.5269,102.6336,102.4736,102.6336,139693.0
2019-05-13 15:40:00,115.53,115.76,115.48,115.72,115330.0,102.6424,102.8468,102.598,102.8112,115330.0
2019-05-13 15:50:00,115.71,115.73,115.36,115.45,202195.0,102.8024,102.8201,102.4914,102.5714,202195.0
2019-05-14 09:30:00,116.0,116.52,115.9,116.28,69296.0,103.06,103.522,102.9712,103.3088,69296.0
2019-05-14 09:40:00,116.28,116.63,116.2,116.34,68277.0,103.3088,103.6197,103.2377,103.3621,68277.0
2019-05-14 09:50:00,116.32,116.48,116.2,116.39,39370.0,103.3443,103.4865,103.2377,103.4065,39370.0
2019-05-14 10:00:00,116.43,116.52,116.23,116.31,48004.0,103.442,103.522,103.2644,103.3354,48004.0
2019-05-14 10:10:00,116.31,116.7,116.27,116.63,35715.0,103.3354,103.6819,103.2999,103.6197,35715.0
2019-05-14 10:20:00,116.66,116.8,116.43,116.5,19197.0,103.6464,103.7708,103.442,103.5042,19197.0
2019-05-14 10:30:00,116.5,116.67,116.28,116.34,43572.0,103.5042,103.6553,103.3088,103.3621,43572.0
2019-05-14 10:40:00,116.33,116.43,116.0,116.38,53603.0,103.3532,103.442,103.06,103.3976,53603.0
2019-05-14 10:50:00,116.4,116.53,116.31,116.49,79680.0,103.4154,103.5309,103.3354,103.4954,79680.0
2019-05-14 11:00:00,116.48,116.53,116.4,116.45,43686.0,103.4865,103.5309,103.4154,103.4598,43686.0
2019-05-14 11:10:00,116.44,116.57,116.39,116.53,55705.0,103.4509,103.5664,103.4065,103.5309,55705.0
2019-05-14 11:20:00,116.51,116.85,116.48,116.8,77363.0,103.5131,103.8152,103.4865,103.7708,77363.0
2019-05-14 11:30:00,116.79,117.35,116.79,117.31,82575.0,103.7619,104.2594,103.7619,104.2239,82575.0
2019-05-14 11:40:00,117.31,117.5,117.2,117.49,58658.0,104.2239,104.3927,104.1262,104.3838,58658.0
2019-05-14 11:50:00,117.49,117.54,117.23,117.31,74209.0,104.3838,104.4282,104.1528,104.2239,74209.0
2019-05-14 12:00:00,117.31,117.6,117.31,117.36,88545.0,104.2239,104.4815,104.2239,104.2683,88545.0
2019-05-14 12:10:00,117.37,117.54,117.2,117.21,47055.0,104.2772,104.4282,104.1262,104.135,47055.0
2019-05-14 12:20:00,117.22,117.28,117.13,117.18,25925.0,104.1439,104.1972,104.064,104.1084,25925.0
2019-05-14 12:30:00,117.18,117.31,117.07,117.26,27889.0,104.1084,104.2239,104.0107,104.1795,27889.0
2019-05-14 12:40:00,117.27,117.28,117.01,117.2,45785.0,104.1883,104.1972,103.9573,104.1262,45785.0
2019-05-14 12:50:00,117.18,117.24,117.17,117.18,32074.0,104.1084,104.1617,104.0995,104.1084,32074.0
2019-05-14 13:00:00,117.18,117.44,117.16,117.35,27300.0,104.1084,104.3394,104.0906,104.2594,27300.0
2019-05-14 13:10:00,117.36,117.5,117.36,117.43,34089.0,104.2683,104.3927,104.2683,104.3305,34089.0
2019-05-14 13:20:00,117.43,117.57,117.43,117.53,24017.0,104.3305,104.4549,104.3305,104.4193,24017.0
2019-05-14 13:30:00,117.52,117.6,117.49,117.58,22397.0,104.4105,104.4815,104.3838,104.4638,22397.0
2019-05-14 13:40:00,117.59,117.62,117.54,117.6,32939.0,104.4726,104.4993,104.4282,104.4815,32939.0
2019-05-14 13:50:00,117.59,117.64,117.45,117.47,30802.0,104.4726,104.5171,104.3483,104.366,30802.0
2019-05-14 14:00:00,117.46,117.48,117.31,117.44,64699.0,104.3571,104.3749,104.2239,104.3394,64699.0
2019-05-14 14:10:00,117.43,117.49,117.35,117.39,48897.0,104.3305,104.3838,104.2594,104.295,48897.0
2019-05-14 14:20:00,117.39,117.66,117.39,117.58,42349.0,104.295,104.5348,104.295,104.4638,42349.0
2019-05-14 14:30:00,117.58,117.66,117.52,117.64,28778.0,104.4638,104.5348,104.4105,104.5171,28778.0
2019-05-14 14:40:00,117.63,117.73,117.39,117.39,37783.0,104.5082,104.597,104.295,104.295,37783.0
2019-05-14 14:50:00,117.4,117.43,117.29,117.34,32804.0,104.3038,104.3305,104.2061,104.2505,32804.0
2019-05-14 15:00:00,117.34,117.37,117.22,117.32,28617.0,104.2505,104.2772,104.1439,104.2328,28617.0
2019-05-14 15:10:00,117.32,117.32,117.12,117.22,33042.0,104.2328,104.2328,104.0551,104.1439,33042.0
2019-05-14 15:20:00,117.21,117.28,117.12,117.12,30600.0,104.135,104.1972,104.0551,104.0551,30600.0
2019-05-14 15:30:00,117.1,117.1,116.8,116.98,71595.0,104.0373,104.0373,103.7708,103.9307,71595.0
2019-05-14 15:40:00,116.97,117.07,116.91,117.06,96093.0,103.9218,104.0107,103.8685,104.0018,96093.0
2019-05-14 15:50:00,117.05,117.09,116.85,116.93,265622.0,103.9929,104.0284,103.8152,103.8863,265622.0
2019-05-15 09:30:00,116.14,116.79,115.95,116.63,53652.0,103.1844,103.7619,103.0156,103.6197,53652.0
2019-05-15 09:40:00,116.69,116.75,116.37,116.74,24278.0,103.673,103.7264,103.3887,103.7175,24278.0
2019-05-15 09:50:00,116.72,116.78,116.45,116.62,41045.0,103.6997,103.753,103.4598,103.6109,41045.0
2019-05-15 10:00:00,116.65,116.76,116.52,116.7,52160.0,103.6375,103.7352,103.522,103.6819,52160.0
2019-05-15 10:10:00,116.69,117.33,116.57,116.84,163226.0,103.673,104.2417,103.5664,103.8063,163226.0
2019-05-15 10:20:00,116.84,116.9,116.55,116.88,39635.0,103.8063,103.8596,103.5487,103.8418,39635.0
2019-05-15 10:30:00,116.83,117.04,116.83,116.92,37663.0,103.7974,103.984,103.7974,103.8774,37663.0
2019-05-15 10:40:00,116.93,117.01,116.87,117.0,80289.0,103.8863,103.9573,103.833,103.9485,80289.0
2019-05-15 10:50:00,117.01,117.06,116.84,116.9,56397.0,103.9573,104.0018,103.8063,103.8596,56397.0
2019-05-15 11:00:00,116.92,116.92,116.46,116.57,71743.0,103.8774,103.8774,103.4687,103.5664,71743.0
2019-05-15 11:10:00,116.55,116.89,116.49,116.89,51112.0,103.5487,103.8507,103.4954,103.8507,51112.0
2019-05-15 11:20:00,116.87,117.0,116.81,116.93,36172.0,103.833,103.9485,103.7797,103.8863,36172.0
2019-05-15 11:30:00,116.94,117.08,116.88,117.0,56563.0,103.8952,104.0195,103.8418,103.9485,56563.0
2019-05-15 11:40:00,117.0,117.23,117.0,117.12,13758.0,103.9485,104.1528,103.9485,104.0551,13758.0
2019-05-15 11:50:00,117.15,117.28,117.08,117.21,17860.0,104.0817,104.1972,104.0195,104.135,17860.0
2019-05-15 12:00:00,117.22,117.27,117.13,117.14,19524.0,104.1439,104.1883,104.064,104.0728,19524.0
2019-05-15 12:10:00,117.13,117.13,116.91,116.91,15516.0,104.064,104.064,103.8685,103.8685,15516.0
2019-05-15 12:20:00,116.93,117.07,116.87,117.03,24665.0,103.8863,104.0107,103.833,103.9751,24665.0
2019-05-15 12:30:00,117.02,117.16,116.98,117.15,26310.0,103.9662,104.0906,103.9307,104.0817,26310.0
2019-05-15 12:40:00,117.16,117.25,117.13,117.22,17050.0,104.0906,104.1706,104.064,104.1439,17050.0
2019-05-15 12:50:00,117.18,117.21,116.93,116.95,14871.0,104.1084,104.135,103.8863,103.904,14871.0
2019-05-15 13:00:00,116.94,117.02,116.87,116.9,15566.0,103.8952,103.9662,103.833,103.8596,15566.0
2019-05-15 13:10:00,116.92,116.98,116.81,116.83,18599.0,103.8774,103.9307,103.7797,103.7974,18599.0
2019-05-15 13:20:00,116.84,116.97,116.83,116.93,13253.0,103.8063,103.9218,103.7974,103.8863,13253.0
2019-05-15 13:30:00,116.94,117.2,116.94,117.18,21811.0,103.8952,104.1262,103.8952,104.1084,21811.0
2019-05-15 13:40:00,117.18,117.28,117.13,117.26,21391.0,104.1084,104.1972,104.064,104.1795,21391.0
2019-05-15 13:50:00,117.25,117.38,117.19,117.33,15420.0,104.1706,104.2861,104.1173,104.2417,15420.0
2019-05-15 14:00:00,117.33,117.45,117.31,117.31,20564.0,104.2417,104.3483,104.2239,104.2239,20564.0
2019-05-15 14:10:00,117.3,117.47,117.3,117.44,25341.0,104.215,104.366,104.215,104.3394,25341.0
2019-05-15 14:20:00,117.43,117.59,117.43,117.54,23907.0,104.3305,104.4726,104.3305,104.4282,23907.0
2019-05-15 14:30:00,117.54,117.58,117.49,117.54,19804.0,104.4282,104.4638,104.3838,104.4282,19804.0
2019-05-15 14:40:00,117.54,117.61,117.52,117.56,16371.0,104.4282,104.4904,104.4105,104.446,16371.0
2019-05-15 14:50:00,117.58,117.58,117.29,117.32,20574.0,104.4638,104.4638,104.2061,104.2328,20574.0
2019-05-15 15:00:00,117.32,117.37,117.28,117.33,21614.0,104.2328,104.2772,104.1972,104.2417,21614.0
2019-05-15 15:10:00,117.33,117.42,117.32,117.34,23173.0,104.2417,104.3216,104.2328,104.2505,23173.0
2019-05-15 15:20:00,117.35,117.48,117.32,117.46,27257.0,104.2594,104.3749,104.2328,104.3571,27257.0
2019-05-15 15:30:00,117.45,117.49,117.22,117.26,65971.0,104.3483,104.3838,104.1439,104.1795,65971.0
2019-05-15 15:40:00,117.25,117.27,117.06,117.08,64780.0,104.1706,104.1883,104.0018,104.0195,64780.0
2019-05-15 15:50:00,117.08,117.34,117.08,117.25,181935.0,104.0195,104.2505,104.0195,104.1706,181935.0
2019-05-16 09:30:00,117.83,118.23,117.59,118.0,48059.0,104.6859,105.0413,104.4726,104.8369,48059.0
2019-05-16 09:40:00,118.0,119.22,118.0,119.2,58437.0,104.8369,105.9208,104.8369,105.903,58437.0
2019-05-16 09:50:00,119.18,119.37,119.04,119.23,112798.0,105.8853,106.0541,105.7609,105.9297,112798.0
2019-05-16 10:00:00,119.23,119.24,118.98,119.16,81277.0,105.9297,105.9386,105.7076,105.8675,81277.0
2019-05-16 10:10:00,119.16,119.28,119.08,119.26,92095.0,105.8675,105.9741,105.7964,105.9564,92095.0
2019-05-16 10:20:00,119.28,119.69,119.22,119.62,82779.0,105.9741,106.3384,105.9208,106.2762,82779.0
2019-05-16 10:30:00,119.62,119.78,119.48,119.55,63051.0,106.2762,106.4183,106.1518,106.214,63051.0
2019-05-16 10:40:00,119.55,119.66,119.1,119.16,60157.0,106.214,106.3117,105.8142,105.8675,60157.0
2019-05-16 10:50:00,119.15,119.19,119.06,119.09,92738.0,105.8586,105.8942,105.7787,105.8053,92738.0
2019-05-16 11:00:00,119.08,119.24,118.99,119.23,59626.0,105.7964,105.9386,105.7165,105.9297,59626.0
2019-05-16 11:10:00,119.23,119.46,119.22,119.43,34107.0,105.9297,106.134,105.9208,106.1074,34107.0
2019-05-16 11:20:00,119.43,119.47,119.25,119.3,23569.0,106.1074,106.1429,105.9475,105.9919,23569.0
2019-05-16 11:30:00,119.28,119.41,119.23,119.29,17205.0,105.9741,106.0896,105.9297,105.983,17205.0
2019-05-16 11:40:00,119.29,119.3,119.03,119.11,27580.0,105.983,105.9919,105.752,105.8231,27580.0
2019-05-16 11:50:00,119.1,119.21,119.07,119.21,19761.0,105.8142,105.9119,105.7876,105.9119,19761.0
2019-05-16 12:00:00,119.21,119.3,119.16,119.22,21301.0,105.9119,105.9919,105.8675,105.9208,21301.0
2019-05-16 12:10:00,119.21,119.4,119.21,119.36,15700.0,105.9119,106.0807,105.9119,106.0452,15700.0
2019-05-16 12:20:00,119.37,119.39,119.18,119.18,18328.0,106.0541,106.0719,105.8853,105.8853,18328.0
2019-05-16 12:30:00,119.18,119.24,119.05,119.06,18416.0,105.8853,105.9386,105.7698,105.7787,18416.0
2019-05-16 12:40:00,119.06,119.1,118.97,118.99,118569.0,105.7787,105.8142,105.6987,105.7165,118569.0
2019-05-16 12:50:00,118.99,119.09,118.99,119.06,15563.0,105.7165,105.8053,105.7165,105.7787,15563.0
2019-05-16 13:00:00,119.06,119.15,118.96,119.01,20704.0,105.7787,105.8586,105.6898,105.7342,20704.0
2019-05-16 13:10:00,119.01,119.16,119.0,119.14,28601.0,105.7342,105.8675,105.7254,105.8497,28601.0
2019-05-16 13:20:00,119.15,119.21,119.07,119.15,31172.0,105.8586,105.9119,105.7876,105.8586,31172.0
2019-05-16 13:30:00,119.15,119.29,119.13,119.28,19867.0,105.8586,105.983,105.8409,105.9741,19867.0
2019-05-16 13:40:00,119.28,119.31,119.17,119.26,20114.0,105.9741,106.0008,105.8764,105.9564,20114.0
2019-05-16 13:50:00,119.25,119.28,119.18,119.2,16526.0,105.9475,105.9741,105.8853,105.903,16526.0
2019-05-16 14:00:00,119.2,119.26,119.15,119.17,22817.0,105.903,105.9564,105.8586,105.8764,22817.0
2019-05-16 14:10:00,119.15,119.27,119.08,119.15,288278.0,105.8586,105.9652,105.7964,105.8586,288278.0
2019-05-16 14:20:00,119.13,119.13,118.84,119.1,35351.0,105.8409,105.8409,105.5832,105.8142,35351.0
2019-05-16 14:30:00,119.1,119.19,119.06,119.19,26914.0,105.8142,105.8942,105.7787,105.8942,26914.0
2019-05-16 14:40:00,119.19,119.2,119.09,119.1,22194.0,105.8942,105.903,105.8053,105.8142,22194.0
2019-05-16 14:50:00,119.09,119.11,118.96,119.05,25434.0,105.8053,105.8231,105.6898,105.7698,25434.0
2019-05-16 15:00:00,119.04,119.04,118.86,118.86,35738.0,105.7609,105.7609,105.601,105.601,35738.0
2019-05-16 15:10:00,118.87,118.91,118.61,118.69,52860.0,105.6099,105.6454,105.3789,105.4499,52860.0
2019-05-16 15:20:00,118.69,118.78,118.63,118.77,46271.0,105.4499,105.5299,105.3966,105.521,46271.0
2019-05-16 15:30:00,118.77,118.83,118.62,118.7,62552.0,105.521,105.5743,105.3877,105.4588,62552.0
2019-05-16 15:40:00,118.71,118.84,118.54,118.82,108465.0,105.4677,105.5832,105.3167,105.5654,108465.0
2019-05-16 15:50:00,118.81,119.16,118.73,119.09,557935.0,105.5566,105.8675,105.4855,105.8053,557935.0
2019-05-17 09:30:00,117.83,118.6,117.83,118.57,68559.0,104.6859,105.37,104.6859,105.3433,68559.0
2019-05-17 09:40:00,118.61,118.61,118.15,118.28,37477.0,105.3789,105.3789,104.9702,105.0857,37477.0
2019-05-17 09:50:00,118.23,118.4,117.94,118.4,30539.0,105.0413,105.1923,104.7836,105.1923,30539.0
2019-05-17 10:00:00,118.36,118.6,118.27,118.52,35308.0,105.1568,105.37,105.0768,105.2989,35308.0
2019-05-17 10:10:00,118.54,118.71,118.36,118.69,31031.0,105.3167,105.4677,105.1568,105.4499,31031.0
2019-05-17 10:20:00,118.67,118.95,118.66,118.8,22110.0,105.4322,105.6809,105.4233,105.5477,22110.0
2019-05-17 10:30:00,118.8,118.86,118.55,118.59,25653.0,105.5477,105.601,105.3256,105.3611,25653.0
2019-05-17 10:40:00,118.61,118.93,118.61,118.93,13803.0,105.3789,105.6632,105.3789,105.6632,13803.0
2019-05-17 10:50:00,118.96,119.28,118.96,119.21,27601.0,105.6898,105.9741,105.6898,105.9119,27601.0
2019-05-17 11:00:00,119.22,119.5,119.22,119.44,49853.0,105.9208,106.1696,105.9208,106.1163,49853.0
2019-05-17 11:10:00,119.45,119.52,119.36,119.4,32264.0,106.1252,106.1874,106.0452,106.0807,32264.0
2019-05-17 11:20:00,119.42,119.52,119.41,119.46,32611.0,106.0985,106.1874,106.0896,106.134,32611.0
2019-05-17 11:30:00,119.46,119.5,119.1,119.2,61553.0,106.134,106.1696,105.8142,105.903,61553.0
2019-05-17 11:40:00,119.21,119.32,119.0,119.0,110154.0,105.9119,106.0097,105.7254,105.7254,110154.0
2019-05-17 11:50:00,118.99,119.43,118.94,119.34,111772.0,105.7165,106.1074,105.6721,106.0274,111772.0
2019-05-17 12:00:00,119.33,119.38,118.98,119.09,34193.0,106.0185,106.063,105.7076,105.8053,34193.0
2019-05-17 12:10:00,119.06,119.2,119.0,119.16,20430.0,105.7787,105.903,105.7254,105.8675,20430.0
2019-05-17 12:20:00,119.19,119.28,119.13,119.15,17810.0,105.8942,105.9741,105.8409,105.8586,17810.0
2019-05-17 12:30:00,119.15,119.2,119.08,119.12,24548.0,105.8586,105.903,105.7964,105.832,24548.0
2019-05-17 12:40:00,119.1,119.27,119.09,119.14,27354.0,105.8142,105.9652,105.8053,105.8497,27354.0
2019-05-17 12:50:00,119.15,119.29,119.11,119.28,39577.0,105.8586,105.983,105.8231,105.9741,39577.0
2019-05-17 13:00:00,119.27,119.37,119.14,119.22,210869.0,105.9652,106.0541,105.8497,105.9208,210869.0
2019-05-17 13:10:00,119.23,119.28,119.17,119.24,8376.0,105.9297,105.9741,105.8764,105.9386,8376.0
2019-05-17 13:20:00,119.23,119.32,119.16,119.16,17101.0,105.9297,106.0097,105.8675,105.8675,17101.0
2019-05-17 13:30:00,119.15,119.33,119.06,119.29,18164.0,105.8586,106.0185,105.7787,105.983,18164.0
2019-05-17 13:40:00,119.34,119.43,119.2,119.42,29408.0,106.0274,106.1074,105.903,106.0985,29408.0
2019-05-17 13:50:00,119.42,119.53,119.37,119.49,17808.0,106.0985,106.1962,106.0541,106.1607,17808.0
2019-05-17 14:00:00,119.51,119.59,119.45,119.51,37918.0,106.1785,106.2495,106.1252,106.1785,37918.0
2019-05-17 14:10:00,119.51,119.56,119.44,119.5,26016.0,106.1785,106.2229,106.1163,106.1696,26016.0
2019-05-17 14:20:00,119.49,119.59,119.47,119.58,19257.0,106.1607,106.2495,106.1429,106.2407,19257.0
2019-05-17 14:30:00,119.58,119.58,119.45,119.54,23912.0,106.2407,106.2407,106.1252,106.2051,23912.0
2019-05-17 14:40:00,119.52,119.6,119.47,119.6,26368.0,106.1874,106.2584,106.1429,106.2584,26368.0
2019-05-17 14:50:00,119.6,119.63,119.56,119.57,22469.0,106.2584,106.2851,106.2229,106.2318,22469.0
2019-05-17 15:00:00,119.56,119.61,119.04,119.05,83855.0,106.2229,106.2673,105.7609,105.7698,83855.0
2019-05-17 15:10:00,119.03,119.11,118.94,118.99,38049.0,105.752,105.8231,105.6721,105.7165,38049.0
2019-05-17 15:20:00,118.98,119.16,118.96,118.98,55714.0,105.7076,105.8675,105.6898,105.7076,55714.0
2019-05-17 15:30:00,118.97,118.99,118.71,118.72,47532.0,105.6987,105.7165,105.4677,105.4766,47532.0
2019-05-17 15:40:00,118.71,118.96,118.6,118.95,99874.0,105.4677,105.6898,105.37,105.6809,99874.0
2019-05-17 15:50:00,118.93,119.03,118.71,118.72,262926.0,105.6632,105.752,105.4677,105.4766,262926.0
2019-05-20 09:30:00,118.0,118.42,117.93,118.05,32882.0,104.8369,105.2101,104.7747,104.8813,32882.0
2019-05-20 09:40:00,117.99,118.51,117.97,118.29,19288.0,104.828,105.29,104.8103,105.0946,19288.0
2019-05-20 09:50:00,118.13,118.93,118.13,118.76,26009.0,104.9524,105.6632,104.9524,105.5121,26009.0
2019-05-20 10:00:00,118.64,118.65,118.4,118.5,16694.0,105.4055,105.4144,105.1923,105.2811,16694.0
2019-05-20 10:10:00,118.47,118.5,118.33,118.33,13247.0,105.2545,105.2811,105.1301,105.1301,13247.0
2019-05-20 10:20:00,118.35,118.74,118.34,118.69,18776.0,105.1479,105.4944,105.139,105.4499,18776.0
2019-05-20 10:30:00,118.65,118.85,118.63,118.67,41648.0,105.4144,105.5921,105.3966,105.4322,41648.0
2019-05-20 10:40:00,118.69,118.84,118.64,118.69,33600.0,105.4499,105.5832,105.4055,105.4499,33600.0
2019-05-20 10:50:00,118.68,118.88,118.59,118.86,18520.0,105.4411,105.6187,105.3611,105.601,18520.0
2019-05-20 11:00:00,118.88,118.92,118.54,118.61,20373.0,105.6187,105.6543,105.3167,105.3789,20373.0
2019-05-20 11:10:00,118.6,118.63,118.42,118.55,19633.0,105.37,105.3966,105.2101,105.3256,19633.0
2019-05-20 11:20:00,118.55,118.71,118.5,118.66,31216.0,105.3256,105.4677,105.2811,105.4233,31216.0
2019-05-20 11:30:00,118.71,118.84,118.48,118.48,15734.0,105.4677,105.5832,105.2634,105.2634,15734.0
2019-05-20 11:40:00,118.48,118.68,118.46,118.59,13795.0,105.2634,105.4411,105.2456,105.3611,13795.0
2019-05-20 11:50:00,118.6,118.7,118.53,118.63,15082.0,105.37,105.4588,105.3078,105.3966,15082.0
2019-05-20 12:00:00,118.63,118.79,118.55,118.74,15049.0,105.3966,105.5388,105.3256,105.4944,15049.0
2019-05-20 12:10:00,118.76,119.03,118.76,119.0,30902.0,105.5121,105.752,105.5121,105.7254,30902.0
2019-05-20 12:20:00,119.02,119.02,118.77,118.78,16618.0,105.7431,105.7431,105.521,105.5299,16618.0
2019-05-20 12:30:00,118.77,118.79,118.52,118.75,13290.0,105.521,105.5388,105.2989,105.5032,13290.0
2019-05-20 12:40:00,118.7,118.71,118.62,118.62,8400.0,105.4588,105.4677,105.3877,105.3877,8400.0
2019-05-20 12:50:00,118.61,118.7,118.48,118.53,11718.0,105.3789,105.4588,105.2634,105.3078,11718.0
2019-05-20 13:00:00,118.48,118.56,118.44,118.51,10993.0,105.2634,105.3344,105.2278,105.29,10993.0
2019-05-20 13:10:00,118.53,118.66,118.49,118.58,9527.0,105.3078,105.4233,105.2723,105.3522,9527.0
2019-05-20 13:20:00,118.64,118.68,118.55,118.68,25196.0,105.4055,105.4411,105.3256,105.4411,25196.0
2019-05-20 13:30:00,118.67,118.87,118.63,118.82,81713.0,105.4322,105.6099,105.3966,105.5654,81713.0
2019-05-20 13:40:00,118.82,118.84,118.72,118.74,31837.0,105.5654,105.5832,105.4766,105.4944,31837.0
2019-05-20 13:50:00,118.71,118.76,118.59,118.75,35789.0,105.4677,105.5121,105.3611,105.5032,35789.0
2019-05-20 14:00:00,118.74,118.75,118.36,118.39,41036.0,105.4944,105.5032,105.1568,105.1834,41036.0
2019-05-20 14:10:00,118.39,118.4,118.25,118.3,38811.0,105.1834,105.1923,105.059,105.1034,38811.0
2019-05-20 14:20:00,118.31,118.38,118.27,118.32,34442.0,105.1123,105.1745,105.0768,105.1212,34442.0
2019-05-20 14:30:00,118.33,118.36,118.0,118.03,18523.0,105.1301,105.1568,104.8369,104.8636,18523.0
2019-05-20 14:40:00,118.04,118.12,117.91,117.91,24257.0,104.8724,104.9435,104.757,104.757,24257.0
2019-05-20 14:50:00,117.93,118.29,117.9,118.27,49361.0,104.7747,105.0946,104.7481,105.0768,49361.0
2019-05-20 15:00:00,118.27,118.27,117.95,117.97,22761.0,105.0768,105.0768,104.7925,104.8103,22761.0
2019-05-20 15:10:00,118.0,118.12,117.87,118.11,23726.0,104.8369,104.9435,104.7214,104.9346,23726.0
2019-05-20 15:20:00,118.11,118.23,118.04,118.23,32937.0,104.9346,105.0413,104.8724,105.0413,32937.0
2019-05-20 15:30:00,118.22,118.52,118.17,118.48,40612.0,105.0324,105.2989,104.9879,105.2634,40612.0
2019-05-20 15:40:00,118.47,118.49,118.33,118.34,37587.0,105.2545,105.2723,105.1301,105.139,37587.0
2019-05-20 15:50:00,118.34,118.5,118.31,118.32,236886.0,105.139,105.2811,105.1123,105.1212,236886.0
2019-05-21 09:30:00,119.88,121.14,119.51,120.41,412515.0,106.5072,107.6266,106.1785,106.9781,412515.0
2019-05-21 09:40:00,120.38,121.0,120.32,120.48,77757.0,106.9514,107.5023,106.8981,107.0403,77757.0
2019-05-21 09:50:00,120.49,120.62,120.37,120.55,55736.0,107.0491,107.1646,106.9425,107.1025,55736.0
2019-05-21 10:00:00,120.55,120.58,120.32,120.5,51960.0,107.1025,107.1291,106.8981,107.058,51960.0
2019-05-21 10:10:00,120.5,120.93,120.33,120.83,328016.0,107.058,107.4401,106.907,107.3512,328016.0
2019-05-21 10:20:00,120.82,120.94,120.53,120.63,102706.0,107.3423,107.4489,107.0847,107.1735,102706.0
2019-05-21 10:30:00,120.64,120.74,120.51,120.55,86977.0,107.1824,107.2713,107.0669,107.1025,86977.0
2019-05-21 10:40:00,120.54,120.81,120.5,120.67,31027.0,107.0936,107.3335,107.058,107.2091,31027.0
2019-05-21 10:50:00,120.71,120.83,120.58,120.67,29650.0,107.2446,107.3512,107.1291,107.2091,29650.0
2019-05-21 11:00:00,120.66,120.72,120.58,120.63,53755.0,107.2002,107.2535,107.1291,107.1735,53755.0
2019-05-21 11:10:00,120.65,120.71,120.53,120.67,59669.0,107.1913,107.2446,107.0847,107.2091,59669.0
2019-05-21 11:20:00,120.66,120.66,120.35,120.4,109282.0,107.2002,107.2002,106.9248,106.9692,109282.0
2019-05-21 11:30:00,120.41,120.52,120.33,120.5,86382.0,106.9781,107.0758,106.907,107.058,86382.0
2019-05-21 11:40:00,120.5,120.5,120.35,120.36,195371.0,107.058,107.058,106.9248,106.9336,195371.0
2019-05-21 11:50:00,120.36,120.44,120.22,120.38,48964.0,106.9336,107.0047,106.8093,106.9514,48964.0
2019-05-21 12:00:00,120.39,120.48,120.35,120.42,26736.0,106.9603,107.0403,106.9248,106.987,26736.0
2019-05-21 12:10:00,120.4,120.53,120.38,120.46,22048.0,106.9692,107.0847,106.9514,107.0225,22048.0
2019-05-21 12:20:00,120.46,120.48,120.37,120.39,26620.0,107.0225,107.0403,106.9425,106.9603,26620.0
2019-05-21 12:30:00,120.39,120.44,120.3,120.33,33668.0,106.9603,107.0047,106.8803,106.907,33668.0
2019-05-21 12:40:00,120.35,120.42,120.32,120.4,30909.0,106.9248,106.987,106.8981,106.9692,30909.0
2019-05-21 12:50:00,120.43,120.43,120.29,120.41,113651.0,106.9958,106.9958,106.8715,106.9781,113651.0
2019-05-21 13:00:00,120.4,120.49,120.36,120.39,24358.0,106.9692,107.0491,106.9336,106.9603,24358.0
2019-05-21 13:10:00,120.38,120.52,120.36,120.48,28917.0,106.9514,107.0758,106.9336,107.0403,28917.0
2019-05-21 13:20:00,120.48,120.52,120.43,120.46,30156.0,107.0403,107.0758,106.9958,107.0225,30156.0
2019-05-21 13:30:00,120.46,120.49,120.39,120.42,27962.0,107.0225,107.0491,106.9603,106.987,27962.0
2019-05-21 13:40:00,120.41,120.51,120.39,120.51,16578.0,106.9781,107.0669,106.9603,107.0669,16578.0
2019-05-21 13:50:00,120.52,120.53,120.44,120.5,42846.0,107.0758,107.0847,107.0047,107.058,42846.0
2019-05-21 14:00:00,120.51,120.51,120.41,120.46,31493.0,107.0669,107.0669,106.9781,107.0225,31493.0
2019-05-21 14:10:00,120.47,120.52,120.42,120.49,41541.0,107.0314,107.0758,106.987,107.0491,41541.0
2019-05-21 14:20:00,120.49,120.49,120.33,120.46,34914.0,107.0491,107.0491,106.907,107.0225,34914.0
2019-05-21 14:30:00,120.47,120.48,120.36,120.43,54465.0,107.0314,107.0403,106.9336,106.9958,54465.0
2019-05-21 14:40:00,120.42,120.45,120.37,120.42,21329.0,106.987,107.0136,106.9425,106.987,21329.0
2019-05-21 14:50:00,120.42,120.45,120.3,120.31,35197.0,106.987,107.0136,106.8803,106.8892,35197.0
2019-05-21 15:00:00,120.31,120.32,120.18,120.25,137097.0,106.8892,106.8981,106.7737,106.8359,137097.0
2019-05-21 15:10:00,120.25,120.29,120.23,120.26,33971.0,106.8359,106.8715,106.8182,106.8448,33971.0
2019-05-21 15:20:00,120.26,120.36,120.23,120.3,39912.0,106.8448,106.9336,106.8182,106.8803,39912.0
2019-05-21 15:30:00,120.29,120.46,120.29,120.38,37793.0,106.8715,107.0225,106.8715,106.9514,37793.0
2019-05-21 15:40:00,120.39,120.42,120.27,120.37,81295.0,106.9603,106.987,106.8537,106.9425,81295.0
2019-05-21 15:50:00,120.37,120.49,120.24,120.37,292131.0,106.9425,107.0491,106.827,106.9425,292131.0
2019-05-22 09:30:00,120.15,120.44,119.8,120.04,46208.0,106.7471,107.0047,106.4361,106.6493,46208.0
2019-05-22 09:40:00,120.12,120.9,120.07,120.84,43205.0,106.7204,107.4134,106.676,107.3601,43205.0
2019-05-22 09:50:00,120.85,120.86,120.67,120.79,67734.0,107.369,107.3779,107.2091,107.3157,67734.0
2019-05-22 10:00:00,120.79,120.82,120.52,120.64,15353.0,107.3157,107.3423,107.0758,107.1824,15353.0
2019-05-22 10:10:00,120.65,121.0,120.61,120.86,26397.0,107.1913,107.5023,107.1558,107.3779,26397.0
2019-05-22 10:20:00,120.81,121.17,120.79,121.01,20798.0,107.3335,107.6533,107.3157,107.5111,20798.0
2019-05-22 10:30:00,121.01,121.06,120.92,120.95,81141.0,107.5111,107.5556,107.4312,107.4578,81141.0
2019-05-22 10:40:00,120.93,120.98,120.83,120.84,27165.0,107.4401,107.4845,107.3512,107.3601,27165.0
2019-05-22 10:50:00,120.84,120.84,120.63,120.69,18469.0,107.3601,107.3601,107.1735,107.2268,18469.0
2019-05-22 11:00:00,120.69,120.79,120.59,120.74,25416.0,107.2268,107.3157,107.138,107.2713,25416.0
2019-05-22 11:10:00,120.77,121.09,120.74,121.04,28982.0,107.2979,107.5822,107.2713,107.5378,28982.0
2019-05-22 11:20:00,121.04,121.19,120.98,121.19,32218.0,107.5378,107.6711,107.4845,107.6711,32218.0
2019-05-22 11:30:00,121.26,121.31,121.17,121.23,30662.0,107.7333,107.7777,107.6533,107.7066,30662.0
2019-05-22 11:40:00,121.24,121.3,121.13,121.13,36024.0,107.7155,107.7688,107.6178,107.6178,36024.0
2019-05-22 11:50:00,121.16,121.24,121.03,121.24,27963.0,107.6444,107.7155,107.5289,107.7155,27963.0
2019-05-22 12:00:00,121.23,121.7,121.23,121.68,63175.0,107.7066,108.1242,107.7066,108.1064,63175.0
2019-05-22 12:10:00,121.67,121.75,121.55,121.55,57607.0,108.0975,108.1686,107.9909,107.9909,57607.0
2019-05-22 12:20:00,121.55,121.66,121.43,121.58,115698.0,107.9909,108.0886,107.8843,108.0176,115698.0
2019-05-22 12:30:00,121.58,121.69,121.58,121.68,44898.0,108.0176,108.1153,108.0176,108.1064,44898.0
2019-05-22 12:40:00,121.69,121.7,121.4,121.45,98488.0,108.1153,108.1242,107.8576,107.9021,98488.0
2019-05-22 12:50:00,121.45,121.51,121.18,121.18,76224.0,107.9021,107.9554,107.6622,107.6622,76224.0
2019-05-22 13:00:00,121.2,121.29,120.78,120.86,177050.0,107.6799,107.7599,107.3068,107.3779,177050.0
2019-05-22 13:10:00,120.84,121.01,120.77,120.79,30097.0,107.3601,107.5111,107.2979,107.3157,30097.0
2019-05-22 13:20:00,120.81,121.09,120.73,121.05,33398.0,107.3335,107.5822,107.2624,107.5467,33398.0
2019-05-22 13:30:00,121.06,121.22,120.94,121.22,32907.0,107.5556,107.6977,107.4489,107.6977,32907.0
2019-05-22 13:40:00,121.21,121.33,121.14,121.26,37547.0,107.6888,107.7954,107.6266,107.7333,37547.0
2019-05-22 13:50:00,121.26,121.52,121.25,121.51,84781.0,107.7333,107.9642,107.7244,107.9554,84781.0
2019-05-22 14:00:00,121.51,121.53,121.28,121.52,27806.0,107.9554,107.9731,107.751,107.9642,27806.0
2019-05-22 14:10:00,121.51,121.54,121.27,121.34,43054.0,107.9554,107.982,107.7421,107.8043,43054.0
2019-05-22 14:20:00,121.35,121.51,121.35,121.48,27626.0,107.8132,107.9554,107.8132,107.9287,27626.0
2019-05-22 14:30:00,121.51,121.53,121.38,121.48,42336.0,107.9554,107.9731,107.8399,107.9287,42336.0
2019-05-22 14:40:00,121.45,121.55,121.4,121.55,27579.0,107.9021,107.9909,107.8576,107.9909,27579.0
2019-05-22 14:50:00,121.55,121.55,121.27,121.35,46966.0,107.9909,107.9909,107.7421,107.8132,46966.0
2019-05-22 15:00:00,121.33,121.35,121.13,121.18,29910.0,107.7954,107.8132,107.6178,107.6622,29910.0
2019-05-22 15:10:00,121.19,121.32,121.19,121.3,23235.0,107.6711,107.7866,107.6711,107.7688,23235.0
2019-05-22 15:20:00,121.29,121.32,121.23,121.23,31298.0,107.7599,107.7866,107.7066,107.7066,31298.0
2019-05-22 15:30:00,121.23,121.23,120.97,121.03,51911.0,107.7066,107.7066,107.4756,107.5289,51911.0
2019-05-22 15:40:00,121.04,121.06,120.89,121.05,164600.0,107.5378,107.5556,107.4045,107.5467,164600.0
2019-05-22 15:50:00,121.05,121.1,120.96,121.0,235068.0,107.5467,107.5911,107.4667,107.5023,235068.0
2019-05-23 09:30:00,120.13,120.13,119.4,119.45,61055.0,106.7293,106.7293,106.0807,106.1252,61055.0
2019-05-23 09:40:00,119.46,119.64,119.09,119.56,58179.0,106.134,106.294,105.8053,106.2229,58179.0
2019-05-23 09:50:00,119.48,119.49,119.23,119.26,68946.0,106.1518,106.1607,105.9297,105.9564,68946.0
2019-05-23 10:00:00,119.26,119.43,118.87,119.0,117345.0,105.9564,106.1074,105.6099,105.7254,117345.0
2019-05-23 10:10:00,118.98,119.1,118.92,119.03,41837.0,105.7076,105.8142,105.6543,105.752,41837.0
2019-05-23 10:20:00,119.02,119.05,118.68,119.05,63816.0,105.7431,105.7698,105.4411,105.7698,63816.0
2019-05-23 10:30:00,119.05,119.52,118.97,119.43,92887.0,105.7698,106.1874,105.6987,106.1074,92887.0
2019-05-23 10:40:00,119.46,119.47,119.08,119.25,77308.0,106.134,106.1429,105.7964,105.9475,77308.0
2019-05-23 10:50:00,119.27,119.53,119.27,119.34,13282.0,105.9652,106.1962,105.9652,106.0274,13282.0
2019-05-23 11:00:00,119.37,119.4,119.14,119.23,11510.0,106.0541,106.0807,105.8497,105.9297,11510.0
2019-05-23 11:10:00,119.22,119.28,119.1,119.24,13538.0,105.9208,105.9741,105.8142,105.9386,13538.0
2019-05-23 11:20:00,119.23,119.43,119.07,119.24,21339.0,105.9297,106.1074,105.7876,105.9386,21339.0
2019-05-23 11:30:00,119.23,119.24,119.0,119.17,14438.0,105.9297,105.9386,105.7254,105.8764,14438.0
2019-05-23 11:40:00,119.16,119.18,119.05,119.15,47448.0,105.8675,105.8853,105.7698,105.8586,47448.0
2019-05-23 11:50:00,119.16,119.22,119.08,119.13,44131.0,105.8675,105.9208,105.7964,105.8409,44131.0
2019-05-23 12:00:00,119.1,119.38,119.06,119.22,55613.0,105.8142,106.063,105.7787,105.9208,55613.0
2019-05-23 12:10:00,119.18,119.3,119.1,119.15,26641.0,105.8853,105.9919,105.8142,105.8586,26641.0
2019-05-23 12:20:00,119.11,119.33,119.08,119.31,21235.0,105.8231,106.0185,105.7964,106.0008,21235.0
2019-05-23 12:30:00,119.3,119.33,119.17,119.24,28056.0,105.9919,106.0185,105.8764,105.9386,28056.0
2019-05-23 12:40:00,119.23,119.34,119.16,119.18,20095.0,105.9297,106.0274,105.8675,105.8853,20095.0
2019-05-23 12:50:00,119.16,119.17,118.92,118.95,10647.0,105.8675,105.8764,105.6543,105.6809,10647.0
2019-05-23 13:00:00,118.91,119.07,118.88,119.02,17478.0,105.6454,105.7876,105.6187,105.7431,17478.0
2019-05-23 13:10:00,119.01,119.07,118.88,118.99,16979.0,105.7342,105.7876,105.6187,105.7165,16979.0
2019-05-23 13:20:00,118.97,119.23,118.92,119.21,27914.0,105.6987,105.9297,105.6543,105.9119,27914.0
2019-05-23 13:30:00,119.2,119.27,119.14,119.19,18873.0,105.903,105.9652,105.8497,105.8942,18873.0
2019-05-23 13:40:00,119.22,119.29,119.11,119.11,24728.0,105.9208,105.983,105.8231,105.8231,24728.0
2019-05-23 13:50:00,119.11,119.34,119.11,119.3,18091.0,105.8231,106.0274,105.8231,105.9919,18091.0
2019-05-23 14:00:00,119.3,119.51,119.29,119.42,35777.0,105.9919,106.1785,105.983,106.0985,35777.0
2019-05-23 14:10:00,119.46,119.78,119.4,119.76,36767.0,106.134,106.4183,106.0807,106.4006,36767.0
2019-05-23 14:20:00,119.78,119.9,119.73,119.75,38731.0,106.4183,106.525,106.3739,106.3917,38731.0
2019-05-23 14:30:00,119.74,119.75,119.55,119.56,36669.0,106.3828,106.3917,106.214,106.2229,36669.0
2019-05-23 14:40:00,119.6,119.64,119.47,119.6,57972.0,106.2584,106.294,106.1429,106.2584,57972.0
2019-05-23 14:50:00,119.58,119.79,119.55,119.74,48672.0,106.2407,106.4272,106.214,106.3828,48672.0
2019-05-23 15:00:00,119.74,119.75,119.45,119.49,112442.0,106.3828,106.3917,106.1252,106.1607,112442.0
2019-05-23 15:10:00,119.53,119.78,119.48,119.76,41925.0,106.1962,106.4183,106.1518,106.4006,41925.0
2019-05-23 15:20:00,119.76,120.07,119.76,119.98,51621.0,106.4006,106.676,106.4006,106.596,51621.0
2019-05-23 15:30:00,119.99,120.14,119.92,119.95,56483.0,106.6049,106.7382,106.5427,106.5694,56483.0
2019-05-23 15:40:00,119.94,120.2,119.85,120.15,133236.0,106.5605,106.7915,106.4805,106.7471,133236.0
2019-05-23 15:50:00,120.15,120.5,120.04,120.4,289132.0,106.7471,107.058,106.6493,106.9692,289132.0
2019-05-24 09:30:00,121.16,121.86,121.13,121.31,58284.0,107.6444,108.2663,107.6178,107.7777,58284.0
2019-05-24 09:40:00,121.28,121.33,120.37,120.43,67479.0,107.751,107.7954,106.9425,106.9958,67479.0
2019-05-24 09:50:00,120.42,120.48,119.83,119.85,60969.0,106.987,107.0403,106.4628,106.4805,60969.0
2019-05-24 10:00:00,119.86,120.16,119.85,119.96,55900.0,106.4894,106.756,106.4805,106.5783,55900.0
2019-05-24 10:10:00,119.94,119.99,119.75,119.89,50926.0,106.5605,106.6049,106.3917,106.5161,50926.0
2019-05-24 10:20:00,119.87,119.92,119.53,119.59,38146.0,106.4983,106.5427,106.1962,106.2495,38146.0
2019-05-24 10:30:00,119.57,119.57,119.19,119.46,54025.0,106.2318,106.2318,105.8942,106.134,54025.0
2019-05-24 10:40:00,119.47,119.47,119.01,119.06,50143.0,106.1429,106.1429,105.7342,105.7787,50143.0
2019-05-24 10:50:00,119.06,119.22,118.84,118.91,107943.0,105.7787,105.9208,105.5832,105.6454,107943.0
2019-05-24 11:00:00,118.91,118.99,118.64,118.83,57085.0,105.6454,105.7165,105.4055,105.5743,57085.0
2019-05-24 11:10:00,118.84,118.9,118.69,118.84,30883.0,105.5832,105.6365,105.4499,105.5832,30883.0
2019-05-24 11:20:00,118.85,118.87,118.57,118.68,39855.0,105.5921,105.6099,105.3433,105.4411,39855.0
2019-05-24 11:30:00,118.69,119.26,118.6,119.22,47732.0,105.4499,105.9564,105.37,105.9208,47732.0
2019-05-24 11:40:00,119.22,119.3,119.09,119.15,34265.0,105.9208,105.9919,105.8053,105.8586,34265.0
2019-05-24 11:50:00,119.15,119.28,119.07,119.07,17892.0,105.8586,105.9741,105.7876,105.7876,17892.0
2019-05-24 12:00:00,119.09,119.25,118.96,119.21,27632.0,105.8053,105.9475,105.6898,105.9119,27632.0
2019-05-24 12:10:00,119.21,119.29,119.13,119.24,25706.0,105.9119,105.983,105.8409,105.9386,25706.0
2019-05-24 12:20:00,119.24,119.74,119.24,119.67,51888.0,105.9386,106.3828,105.9386,106.3206,51888.0
2019-05-24 12:30:00,119.67,119.76,119.56,119.65,23442.0,106.3206,106.4006,106.2229,106.3029,23442.0
2019-05-24 12:40:00,119.66,119.69,119.14,119.19,61982.0,106.3117,106.3384,105.8497,105.8942,61982.0
2019-05-24 12:50:00,119.23,119.33,119.13,119.16,29326.0,105.9297,106.0185,105.8409,105.8675,29326.0
2019-05-24 13:00:00,119.16,119.16,118.95,119.03,39328.0,105.8675,105.8675,105.6809,105.752,39328.0
2019-05-24 13:10:00,119.02,119.02,118.75,118.84,31743.0,105.7431,105.7431,105.5032,105.5832,31743.0
2019-05-24 13:20:00,118.83,118.86,118.69,118.79,15735.0,105.5743,105.601,105.4499,105.5388,15735.0
2019-05-24 13:30:00,118.79,118.8,118.64,118.66,42148.0,105.5388,105.5477,105.4055,105.4233,42148.0
2019-05-24 13:40:00,118.65,118.67,118.59,118.6,47417.0,105.4144,105.4322,105.3611,105.37,47417.0
2019-05-24 13:50:00,118.62,118.65,118.53,118.6,33026.0,105.3877,105.4144,105.3078,105.37,33026.0
2019-05-24 14:00:00,118.59,118.62,118.47,118.62,35449.0,105.3611,105.3877,105.2545,105.3877,35449.0
2019-05-24 14:10:00,118.62,118.76,118.52,118.76,47730.0,105.3877,105.5121,105.2989,105.5121,47730.0
2019-05-24 14:20:00,118.76,118.86,118.61,118.61,42059.0,105.5121,105.601,105.3789,105.3789,42059.0
2019-05-24 14:30:00,118.6,118.68,118.59,118.68,36924.0,105.37,105.4411,105.3611,105.4411,36924.0
2019-05-24 14:40:00,118.69,118.71,118.58,118.59,29908.0,105.4499,105.4677,105.3522,105.3611,29908.0
2019-05-24 14:50:00,118.59,118.67,118.52,118.66,65811.0,105.3611,105.4322,105.2989,105.4233,65811.0
2019-05-24 15:00:00,118.65,118.96,118.64,118.94,44692.0,105.4144,105.6898,105.4055,105.6721,44692.0
2019-05-24 15:10:00,118.93,118.94,118.77,118.78,38172.0,105.6632,105.6721,105.521,105.5299,38172.0
2019-05-24 15:20:00,118.78,118.94,118.77,118.89,46465.0,105.5299,105.6721,105.521,105.6276,46465.0
2019-05-24 15:30:00,118.88,118.88,118.65,118.77,68951.0,105.6187,105.6187,105.4144,105.521,68951.0
2019-05-24 15:40:00,118.77,119.04,118.75,119.04,115429.0,105.521,105.7609,105.5032,105.7609,115429.0
2019-05-24 15:50:00,119.03,119.16,118.65,118.77,313937.0,105.752,105.8675,105.4144,105.521,313937.0
2019-05-28 09:30:00,119.37,119.37,118.8,118.85,48593.0,106.0541,106.0541,105.5477,105.5921,48593.0
2019-05-28 09:40:00,118.89,119.07,118.57,119.07,80137.0,105.6276,105.7876,105.3433,105.7876,80137.0
2019-05-28 09:50:00,119.09,119.34,119.08,119.15,25745.0,105.8053,106.0274,105.7964,105.8586,25745.0
2019-05-28 10:00:00,119.14,119.3,118.94,119.11,31430.0,105.8497,105.9919,105.6721,105.8231,31430.0
2019-05-28 10:10:00,119.14,119.31,119.11,119.28,41321.0,105.8497,106.0008,105.8231,105.9741,41321.0
2019-05-28 10:20:00,119.29,119.88,119.26,119.8,125204.0,105.983,106.5072,105.9564,106.4361,125204.0
2019-05-28 10:30:00,119.83,120.03,119.7,120.0,98653.0,106.4628,106.6405,106.3473,106.6138,98653.0
2019-05-28 10:40:00,120.0,120.24,119.84,119.93,86334.0,106.6138,106.827,106.4717,106.5516,86334.0
2019-05-28 10:50:00,119.93,120.22,119.84,120.16,97624.0,106.5516,106.8093,106.4717,106.756,97624.0
2019-05-28 11:00:00,120.15,120.37,120.12,120.26,38744.0,106.7471,106.9425,106.7204,106.8448,38744.0
2019-05-28 11:10:00,120.27,120.3,120.03,120.03,23139.0,106.8537,106.8803,106.6405,106.6405,23139.0
2019-05-28 11:20:00,120.04,120.1,119.95,119.95,87601.0,106.6493,106.7027,106.5694,106.5694,87601.0
2019-05-28 11:30:00,119.97,120.32,119.84,120.21,71332.0,106.5872,106.8981,106.4717,106.8004,71332.0
2019-05-28 11:40:00,120.23,120.24,119.99,120.05,83556.0,106.8182,106.827,106.6049,106.6582,83556.0
2019-05-28 11:50:00,120.04,120.43,119.93,120.34,185887.0,106.6493,106.9958,106.5516,106.9159,185887.0
2019-05-28 12:00:00,120.32,120.6,120.24,120.54,48874.0,106.8981,107.1469,106.827,107.0936,48874.0
2019-05-28 12:10:00,120.54,120.56,120.26,120.26,29808.0,107.0936,107.1113,106.8448,106.8448,29808.0
2019-05-28 12:20:00,120.29,120.37,120.22,120.3,14885.0,106.8715,106.9425,106.8093,106.8803,14885.0
2019-05-28 12:30:00,120.34,120.54,120.34,120.5,19795.0,106.9159,107.0936,106.9159,107.058,19795.0
2019-05-28 12:40:00,120.51,120.58,120.41,120.53,18995.0,107.0669,107.1291,106.9781,107.0847,18995.0
2019-05-28 12:50:00,120.5,120.57,120.32,120.36,20748.0,107.058,107.1202,106.8981,106.9336,20748.0
2019-05-28 13:00:00,120.37,120.4,120.21,120.3,32581.0,106.9425,106.9692,106.8004,106.8803,32581.0
2019-05-28 13:10:00,120.28,120.56,120.28,120.41,70203.0,106.8626,107.1113,106.8626,106.9781,70203.0
2019-05-28 13:20:00,120.43,120.49,120.4,120.44,54400.0,106.9958,107.0491,106.9692,107.0047,54400.0
2019-05-28 13:30:00,120.43,120.5,120.4,120.48,48963.0,106.9958,107.058,106.9692,107.0403,48963.0
2019-05-28 13:40:00,120.48,120.7,120.45,120.54,70077.0,107.0403,107.2357,107.0136,107.0936,70077.0
2019-05-28 13:50:00,120.55,120.57,120.4,120.4,30058.0,107.1025,107.1202,106.9692,106.9692,30058.0
2019-05-28 14:00:00,120.4,120.4,120.18,120.19,25335.0,106.9692,106.9692,106.7737,106.7826,25335.0
2019-05-28 14:10:00,120.18,120.25,120.15,120.18,37355.0,106.7737,106.8359,106.7471,106.7737,37355.0
2019-05-28 14:20:00,120.18,120.4,120.06,120.27,122782.0,106.7737,106.9692,106.6671,106.8537,122782.0
2019-05-28 14:30:00,120.25,120.25,119.96,119.96,22236.0,106.8359,106.8359,106.5783,106.5783,22236.0
2019-05-28 14:40:00,119.96,119.96,119.64,119.67,87070.0,106.5783,106.5783,106.294,106.3206,87070.0
2019-05-28 14:50:00,119.66,119.69,119.49,119.66,72809.0,106.3117,106.3384,106.1607,106.3117,72809.0
2019-05-28 15:00:00,119.67,119.67,119.49,119.59,29730.0,106.3206,106.3206,106.1607,106.2495,29730.0
2019-05-28 15:10:00,119.57,119.67,119.46,119.65,28326.0,106.2318,106.3206,106.134,106.3029,28326.0
2019-05-28 15:20:00,119.64,119.65,119.36,119.42,28551.0,106.294,106.3029,106.0452,106.0985,28551.0
2019-05-28 15:30:00,119.43,119.5,119.28,119.32,50909.0,106.1074,106.1696,105.9741,106.0097,50909.0
2019-05-28 15:40:00,119.32,119.5,119.13,119.41,129292.0,106.0097,106.1696,105.8409,106.0896,129292.0
2019-05-28 15:50:00,119.38,119.67,119.29,119.29,238364.0,106.063,106.3206,105.983,105.983,238364.0
2019-05-29 09:30:00,119.09,119.09,118.25,118.5,72134.0,105.8053,105.8053,105.059,105.2811,72134.0
2019-05-29 09:40:00,118.51,118.59,118.06,118.23,42360.0,105.29,105.3611,104.8902,105.0413,42360.0
2019-05-29 09:50:00,118.21,118.74,118.21,118.64,67241.0,105.0235,105.4944,105.0235,105.4055,67241.0
2019-05-29 10:00:00,118.66,118.66,118.43,118.6,93498.0,105.4233,105.4233,105.2189,105.37,93498.0
2019-05-29 10:10:00,118.59,118.97,118.54,118.75,94614.0,105.3611,105.6987,105.3167,105.5032,94614.0
2019-05-29 10:20:00,118.75,118.96,118.63,118.64,131769.0,105.5032,105.6898,105.3966,105.4055,131769.0
2019-05-29 10:30:00,118.67,118.78,118.47,118.52,40244.0,105.4322,105.5299,105.2545,105.2989,40244.0
2019-05-29 10:40:00,118.48,118.53,118.31,118.44,21505.0,105.2634,105.3078,105.1123,105.2278,21505.0
2019-05-29 10:50:00,118.45,118.57,118.31,118.54,41324.0,105.2367,105.3433,105.1123,105.3167,41324.0
2019-05-29 11:00:00,118.53,118.77,118.48,118.72,35603.0,105.3078,105.521,105.2634,105.4766,35603.0
2019-05-29 11:10:00,118.71,118.83,118.6,118.74,30395.0,105.4677,105.5743,105.37,105.4944,30395.0
2019-05-29 11:20:00,118.71,118.88,118.61,118.87,70311.0,105.4677,105.6187,105.3789,105.6099,70311.0
2019-05-29 11:30:00,118.85,118.85,118.64,118.68,28641.0,105.5921,105.5921,105.4055,105.4411,28641.0
2019-05-29 11:40:00,118.64,118.67,118.42,118.53,41285.0,105.4055,105.4322,105.2101,105.3078,41285.0
2019-05-29 11:50:00,118.51,118.55,118.36,118.54,26204.0,105.29,105.3256,105.1568,105.3167,26204.0
2019-05-29 12:00:00,118.51,118.71,118.49,118.67,18965.0,105.29,105.4677,105.2723,105.4322,18965.0
2019-05-29 12:10:00,118.66,118.69,118.55,118.66,11943.0,105.4233,105.4499,105.3256,105.4233,11943.0
2019-05-29 12:20:00,118.65,118.74,118.58,118.71,23304.0,105.4144,105.4944,105.3522,105.4677,23304.0
2019-05-29 12:30:00,118.73,118.77,118.61,118.68,10691.0,105.4855,105.521,105.3789,105.4411,10691.0
2019-05-29 12:40:00,118.64,118.79,118.57,118.69,17864.0,105.4055,105.5388,105.3433,105.4499,17864.0
2019-05-29 12:50:00,118.71,118.72,118.51,118.59,25802.0,105.4677,105.4766,105.29,105.3611,25802.0
2019-05-29 13:00:00,118.59,118.76,118.42,118.76,15635.0,105.3611,105.5121,105.2101,105.5121,15635.0
2019-05-29 13:10:00,118.82,118.97,118.69,118.75,28417.0,105.5654,105.6987,105.4499,105.5032,28417.0
2019-05-29 13:20:00,118.75,118.83,118.68,118.78,12896.0,105.5032,105.5743,105.4411,105.5299,12896.0
2019-05-29 13:30:00,118.77,118.92,118.75,118.92,12476.0,105.521,105.6543,105.5032,105.6543,12476.0
2019-05-29 13:40:00,118.9,119.07,118.86,119.07,12971.0,105.6365,105.7876,105.601,105.7876,12971.0
2019-05-29 13:50:00,119.09,119.17,119.0,119.02,17729.0,105.8053,105.8764,105.7254,105.7431,17729.0
2019-05-29 14:00:00,119.04,119.11,119.0,119.0,14368.0,105.7609,105.8231,105.7254,105.7254,14368.0
2019-05-29 14:10:00,118.99,119.05,118.95,118.98,18220.0,105.7165,105.7698,105.6809,105.7076,18220.0
2019-05-29 14:20:00,118.98,119.04,118.96,119.02,19816.0,105.7076,105.7609,105.6898,105.7431,19816.0
2019-05-29 14:30:00,119.01,119.01,118.61,118.63,20871.0,105.7342,105.7342,105.3789,105.3966,20871.0
2019-05-29 14:40:00,118.65,118.67,118.53,118.64,18357.0,105.4144,105.4322,105.3078,105.4055,18357.0
2019-05-29 14:50:00,118.63,118.82,118.52,118.77,23773.0,105.3966,105.5654,105.2989,105.521,23773.0
2019-05-29 15:00:00,118.77,118.77,118.5,118.56,38604.0,105.521,105.521,105.2811,105.3344,38604.0
2019-05-29 15:10:00,118.55,118.67,118.5,118.54,33825.0,105.3256,105.4322,105.2811,105.3167,33825.0
2019-05-29 15:20:00,118.55,118.81,118.53,118.78,34181.0,105.3256,105.5566,105.3078,105.5299,34181.0
2019-05-29 15:30:00,118.79,119.0,118.69,118.91,34026.0,105.5388,105.7254,105.4499,105.6454,34026.0
2019-05-29 15:40:00,118.91,119.15,118.9,119.0,100403.0,105.6454,105.8586,105.6365,105.7254,100403.0
2019-05-29 15:50:00,119.01,119.18,118.76,119.05,181991.0,105.7342,105.8853,105.5121,105.7698,181991.0
2019-05-30 09:30:00,119.21,119.45,119.07,119.21,25105.0,105.9119,106.1252,105.7876,105.9119,25105.0
2019-05-30 09:40:00,119.38,119.41,118.99,119.12,33010.0,106.063,106.0896,105.7165,105.832,33010.0
2019-05-30 09:50:00,119.12,119.22,119.02,119.04,21799.0,105.832,105.9208,105.7431,105.7609,21799.0
2019-05-30 10:00:00,119.06,119.21,118.92,119.19,34370.0,105.7787,105.9119,105.6543,105.8942,34370.0
2019-05-30 10:10:00,119.19,119.41,119.12,119.4,31696.0,105.8942,106.0896,105.832,106.0807,31696.0
2019-05-30 10:20:00,119.39,119.6,119.27,119.59,13670.0,106.0719,106.2584,105.9652,106.2495,13670.0
2019-05-30 10:30:00,119.6,119.85,119.52,119.53,22026.0,106.2584,106.4805,106.1874,106.1962,22026.0
2019-05-30 10:40:00,119.51,119.65,119.39,119.46,25847.0,106.1785,106.3029,106.0719,106.134,25847.0
2019-05-30 10:50:00,119.44,119.5,119.19,119.31,64560.0,106.1163,106.1696,105.8942,106.0008,64560.0
2019-05-30 11:00:00,119.28,119.38,119.09,119.22,20990.0,105.9741,106.063,105.8053,105.9208,20990.0
2019-05-30 11:10:00,119.19,119.46,119.13,119.46,11880.0,105.8942,106.134,105.8409,106.134,11880.0
2019-05-30 11:20:00,119.46,119.53,119.36,119.42,16546.0,106.134,106.1962,106.0452,106.0985,16546.0
2019-05-30 11:30:00,119.43,119.49,119.16,119.19,22695.0,106.1074,106.1607,105.8675,105.8942,22695.0
2019-05-30 11:40:00,119.19,119.29,118.84,118.9,77741.0,105.8942,105.983,105.5832,105.6365,77741.0
2019-05-30 11:50:00,118.9,118.9,118.38,118.43,26052.0,105.6365,105.6365,105.1745,105.2189,26052.0
2019-05-30 12:00:00,118.44,118.57,118.35,118.4,43107.0,105.2278,105.3433,105.1479,105.1923,43107.0
2019-05-30 12:10:00,118.42,118.6,118.36,118.41,71875.0,105.2101,105.37,105.1568,105.2012,71875.0
2019-05-30 12:20:00,118.4,118.52,118.32,118.4,47870.0,105.1923,105.2989,105.1212,105.1923,47870.0
2019-05-30 12:30:00,118.4,118.81,118.4,118.77,31033.0,105.1923,105.5566,105.1923,105.521,31033.0
2019-05-30 12:40:00,118.76,118.8,118.65,118.75,40919.0,105.5121,105.5477,105.4144,105.5032,40919.0
2019-05-30 12:50:00,118.75,118.79,118.68,118.69,23752.0,105.5032,105.5388,105.4411,105.4499,23752.0
2019-05-30 13:00:00,118.71,118.78,118.4,118.7,176487.0,105.4677,105.5299,105.1923,105.4588,176487.0
2019-05-30 13:10:00,118.69,118.82,118.66,118.74,27582.0,105.4499,105.5654,105.4233,105.4944,27582.0
2019-05-30 13:20:00,118.74,118.74,118.65,118.7,100516.0,105.4944,105.4944,105.4144,105.4588,100516.0
2019-05-30 13:30:00,118.71,118.85,118.66,118.76,85361.0,105.4677,105.5921,105.4233,105.5121,85361.0
2019-05-30 13:40:00,118.77,118.93,118.75,118.91,25539.0,105.521,105.6632,105.5032,105.6454,25539.0
2019-05-30 13:50:00,118.92,119.11,118.92,119.09,17191.0,105.6543,105.8231,105.6543,105.8053,17191.0
2019-05-30 14:00:00,119.08,119.33,119.08,119.33,28513.0,105.7964,106.0185,105.7964,106.0185,28513.0
2019-05-30 14:10:00,119.33,119.41,119.25,119.32,28386.0,106.0185,106.0896,105.9475,106.0097,28386.0
2019-05-30 14:20:00,119.32,119.46,119.28,119.39,25674.0,106.0097,106.134,105.9741,106.0719,25674.0
2019-05-30 14:30:00,119.39,119.46,119.13,119.28,51519.0,106.0719,106.134,105.8409,105.9741,51519.0
2019-05-30 14:40:00,119.28,119.45,119.28,119.45,28301.0,105.9741,106.1252,105.9741,106.1252,28301.0
2019-05-30 14:50:00,119.44,119.64,119.4,119.6,37114.0,106.1163,106.294,106.0807,106.2584,37114.0
2019-05-30 15:00:00,119.6,119.6,119.24,119.27,22695.0,106.2584,106.2584,105.9386,105.9652,22695.0
2019-05-30 15:10:00,119.26,119.38,119.24,119.26,28889.0,105.9564,106.063,105.9386,105.9564,28889.0
2019-05-30 15:20:00,119.26,119.61,119.24,119.58,46819.0,105.9564,106.2673,105.9386,106.2407,46819.0
2019-05-30 15:30:00,119.56,119.82,119.36,119.74,78269.0,106.2229,106.4539,106.0452,106.3828,78269.0
2019-05-30 15:40:00,119.74,119.78,119.56,119.62,59592.0,106.3828,106.4183,106.2229,106.2762,59592.0
2019-05-30 15:50:00,119.62,119.66,119.45,119.56,116013.0,106.2762,106.3117,106.1252,106.2229,116013.0
2019-05-31 09:30:00,119.06,119.66,118.76,119.09,44065.0,105.7787,106.3117,105.5121,105.8053,44065.0
2019-05-31 09:40:00,119.0,119.23,118.87,119.12,59787.0,105.7254,105.9297,105.6099,105.832,59787.0
2019-05-31 09:50:00,119.1,119.24,119.03,119.1,80292.0,105.8142,105.9386,105.752,105.8142,80292.0
2019-05-31 10:00:00,119.11,119.45,119.0,119.37,48697.0,105.8231,106.1252,105.7254,106.0541,48697.0
2019-05-31 10:10:00,119.36,119.46,119.19,119.36,62703.0,106.0452,106.134,105.8942,106.0452,62703.0
2019-05-31 10:20:00,119.34,119.57,119.2,119.53,32178.0,106.0274,106.2318,105.903,106.1962,32178.0
2019-05-31 10:30:00,119.55,119.74,119.46,119.66,47517.0,106.214,106.3828,106.134,106.3117,47517.0
2019-05-31 10:40:00,119.68,119.95,119.61,119.94,50160.0,106.3295,106.5694,106.2673,106.5605,50160.0
2019-05-31 10:50:00,119.96,120.13,119.79,119.86,61456.0,106.5783,106.7293,106.4272,106.4894,61456.0
2019-05-31 11:00:00,119.86,120.23,119.83,120.09,32885.0,106.4894,106.8182,106.4628,106.6938,32885.0
2019-05-31 11:10:00,120.09,120.37,120.09,120.3,55663.0,106.6938,106.9425,106.6938,106.8803,55663.0
2019-05-31 11:20:00,120.32,120.42,120.3,120.34,25187.0,106.8981,106.987,106.8803,106.9159,25187.0
2019-05-31 11:30:00,120.33,120.44,120.15,120.21,47834.0,106.907,107.0047,106.7471,106.8004,47834.0
2019-05-31 11:40:00,120.2,120.34,120.2,120.32,29998.0,106.7915,106.9159,106.7915,106.8981,29998.0
2019-05-31 11:50:00,120.33,120.34,120.13,120.28,27365.0,106.907,106.9159,106.7293,106.8626,27365.0
2019-05-31 12:00:00,120.27,120.29,120.06,120.11,18013.0,106.8537,106.8715,106.6671,106.7115,18013.0
2019-05-31 12:10:00,120.1,120.1,119.93,119.93,21714.0,106.7027,106.7027,106.5516,106.5516,21714.0
2019-05-31 12:20:00,119.93,119.94,119.75,119.82,31802.0,106.5516,106.5605,106.3917,106.4539,31802.0
2019-05-31 12:30:00,119.81,119.84,119.74,119.8,28247.0,106.445,106.4717,106.3828,106.4361,28247.0
2019-05-31 12:40:00,119.81,119.86,119.69,119.73,41477.0,106.445,106.4894,106.3384,106.3739,41477.0
2019-05-31 12:50:00,119.72,119.84,119.64,119.74,74636.0,106.365,106.4717,106.294,106.3828,74636.0
2019-05-31 13:00:00,119.75,119.87,119.75,119.87,20100.0,106.3917,106.4983,106.3917,106.4983,20100.0
2019-05-31 13:10:00,119.87,120.05,119.85,119.97,38625.0,106.4983,106.6582,106.4805,106.5872,38625.0
2019-05-31 13:20:00,119.95,120.02,119.88,119.91,22731.0,106.5694,106.6316,106.5072,106.5338,22731.0
2019-05-31 13:30:00,119.93,120.02,119.91,120.01,31044.0,106.5516,106.6316,106.5338,106.6227,31044.0
2019-05-31 13:40:00,120.01,120.04,119.97,120.01,57130.0,106.6227,106.6493,106.5872,106.6227,57130.0
2019-05-31 13:50:00,120.0,120.08,119.92,120.05,46944.0,106.6138,106.6849,106.5427,106.6582,46944.0
2019-05-31 14:00:00,120.05,120.08,119.83,119.83,81838.0,106.6582,106.6849,106.4628,106.4628,81838.0
2019-05-31 14:10:00,119.84,119.84,119.66,119.74,51759.0,106.4717,106.4717,106.3117,106.3828,51759.0
2019-05-31 14:20:00,119.72,119.84,119.65,119.78,61462.0,106.365,106.4717,106.3029,106.4183,61462.0
2019-05-31 14:30:00,119.8,119.85,119.71,119.81,43315.0,106.4361,106.4805,106.3562,106.445,43315.0
2019-05-31 14:40:00,119.8,120.23,119.78,120.18,100705.0,106.4361,106.8182,106.4183,106.7737,100705.0
2019-05-31 14:50:00,120.19,120.34,120.18,120.27,46517.0,106.7826,106.9159,106.7737,106.8537,46517.0
2019-05-31 15:00:00,120.3,120.46,120.23,120.44,76191.0,106.8803,107.0225,106.8182,107.0047,76191.0
2019-05-31 15:10:00,120.45,120.66,120.42,120.44,75596.0,107.0136,107.2002,106.987,107.0047,75596.0
2019-05-31 15:20:00,120.45,120.52,120.29,120.46,114817.0,107.0136,107.0758,106.8715,107.0225,114817.0
2019-05-31 15:30:00,120.46,120.61,120.24,120.29,154709.0,107.0225,107.1558,106.827,106.8715,154709.0
2019-05-31 15:40:00,120.3,120.55,120.29,120.49,128044.0,106.8803,107.1025,106.8715,107.0491,128044.0
2019-05-31 15:50:00,120.5,120.62,120.32,120.34,336868.0,107.058,107.1646,106.8981,106.9159,336868.0
2019-06-03 09:30:00,120.81,121.56,120.39,120.46,85931.0,107.3335,107.9998,106.9603,107.0225,85931.0
2019-06-03 09:40:00,120.45,120.56,119.14,119.43,40655.0,107.0136,107.1113,105.8497,106.1074,40655.0
2019-06-03 09:50:00,119.54,119.54,118.79,118.8,84007.0,106.2051,106.2051,105.5388,105.5477,84007.0
2019-06-03 10:00:00,118.82,118.92,118.21,118.43,88912.0,105.5654,105.6543,105.0235,105.2189,88912.0
2019-06-03 10:10:00,118.43,118.77,118.25,118.32,73760.0,105.2189,105.521,105.059,105.1212,73760.0
2019-06-03 10:20:00,118.31,118.77,118.24,118.74,34727.0,105.1123,105.521,105.0501,105.4944,34727.0
2019-06-03 10:30:00,118.76,118.9,118.59,118.78,42032.0,105.5121,105.6365,105.3611,105.5299,42032.0
2019-06-03 10:40:00,118.79,118.8,118.43,118.48,35509.0,105.5388,105.5477,105.2189,105.2634,35509.0
2019-06-03 10:50:00,118.48,118.71,118.44,118.66,29786.0,105.2634,105.4677,105.2278,105.4233,29786.0
2019-06-03 11:00:00,118.65,118.84,118.47,118.48,28040.0,105.4144,105.5832,105.2545,105.2634,28040.0
2019-06-03 11:10:00,118.48,118.67,118.46,118.63,50362.0,105.2634,105.4322,105.2456,105.3966,50362.0
2019-06-03 11:20:00,118.63,118.96,118.61,118.62,47200.0,105.3966,105.6898,105.3789,105.3877,47200.0
2019-06-03 11:30:00,118.62,118.79,118.53,118.72,20806.0,105.3877,105.5388,105.3078,105.4766,20806.0
2019-06-03 11:40:00,118.72,118.75,118.49,118.56,69304.0,105.4766,105.5032,105.2723,105.3344,69304.0
2019-06-03 11:50:00,118.56,118.56,118.33,118.35,67934.0,105.3344,105.3344,105.1301,105.1479,67934.0
2019-06-03 12:00:00,118.34,118.4,117.85,117.93,25388.0,105.139,105.1923,104.7036,104.7747,25388.0
2019-06-03 12:10:00,117.92,118.02,117.65,117.72,24297.0,104.7658,104.8547,104.526,104.5881,24297.0
2019-06-03 12:20:00,117.67,117.72,117.11,117.14,28077.0,104.5437,104.5881,104.0462,104.0728,28077.0
2019-06-03 12:30:00,117.17,117.39,116.9,117.38,27295.0,104.0995,104.295,103.8596,104.2861,27295.0
2019-06-03 12:40:00,117.37,117.53,117.19,117.51,15897.0,104.2772,104.4193,104.1173,104.4016,15897.0
2019-06-03 12:50:00,117.5,117.51,117.35,117.5,49354.0,104.3927,104.4016,104.2594,104.3927,49354.0
2019-06-03 13:00:00,117.5,117.53,117.16,117.31,34039.0,104.3927,104.4193,104.0906,104.2239,34039.0
2019-06-03 13:10:00,117.31,117.37,117.21,117.21,22516.0,104.2239,104.2772,104.135,104.135,22516.0
2019-06-03 13:20:00,117.2,117.79,117.09,117.57,58333.0,104.1262,104.6503,104.0284,104.4549,58333.0
2019-06-03 13:30:00,117.52,117.54,116.93,116.93,35114.0,104.4105,104.4282,103.8863,103.8863,35114.0
2019-06-03 13:40:00,116.91,117.19,116.88,116.96,41491.0,103.8685,104.1173,103.8418,103.9129,41491.0
2019-06-03 13:50:00,116.97,117.11,116.76,117.09,36963.0,103.9218,104.0462,103.7352,104.0284,36963.0
2019-06-03 14:00:00,117.1,117.17,116.98,117.1,32966.0,104.0373,104.0995,103.9307,104.0373,32966.0
2019-06-03 14:10:00,117.08,117.09,116.59,116.62,40451.0,104.0195,104.0284,103.5842,103.6109,40451.0
2019-06-03 14:20:00,116.6,116.65,116.45,116.53,45015.0,103.5931,103.6375,103.4598,103.5309,45015.0
2019-06-03 14:30:00,116.53,116.67,116.27,116.37,57339.0,103.5309,103.6553,103.2999,103.3887,57339.0
2019-06-03 14:40:00,116.36,116.43,116.04,116.06,79799.0,103.3799,103.442,103.0956,103.1133,79799.0
2019-06-03 14:50:00,116.04,116.18,115.94,116.17,57482.0,103.0956,103.2199,103.0067,103.2111,57482.0
2019-06-03 15:00:00,116.19,116.34,116.07,116.14,71843.0,103.2288,103.3621,103.1222,103.1844,71843.0
2019-06-03 15:10:00,116.14,116.35,115.93,116.09,66477.0,103.1844,103.371,102.9978,103.14,66477.0
2019-06-03 15:20:00,116.09,116.26,115.82,116.01,74263.0,103.14,103.291,102.9001,103.0689,74263.0
2019-06-03 15:30:00,116.01,116.12,115.92,116.01,171992.0,103.0689,103.1666,102.9889,103.0689,171992.0
2019-06-03 15:40:00,116.02,116.25,115.92,116.04,155424.0,103.0778,103.2821,102.9889,103.0956,155424.0
2019-06-03 15:50:00,116.05,116.66,116.04,116.56,400023.0,103.1044,103.6464,103.0956,103.5575,400023.0
2019-06-04 09:30:00,117.45,117.59,116.93,117.04,81783.0,104.3483,104.4726,103.8863,103.984,81783.0
2019-06-04 09:40:00,116.98,117.47,116.81,117.02,49210.0,103.9307,104.366,103.7797,103.9662,49210.0
2019-06-04 09:50:00,117.05,117.38,116.94,117.03,44895.0,103.9929,104.2861,103.8952,103.9751,44895.0
2019-06-04 10:00:00,116.98,117.14,116.95,117.01,42911.0,103.9307,104.0728,103.904,103.9573,42911.0
2019-06-04 10:10:00,116.98,117.16,116.87,116.93,28761.0,103.9307,104.0906,103.833,103.8863,28761.0
2019-06-04 10:20:00,116.94,117.39,116.83,117.24,50833.0,103.8952,104.295,103.7974,104.1617,50833.0
2019-06-04 10:30:00,117.26,117.35,117.05,117.23,33892.0,104.1795,104.2594,103.9929,104.1528,33892.0
2019-06-04 10:40:00,117.25,117.31,117.13,117.21,20445.0,104.1706,104.2239,104.064,104.135,20445.0
2019-06-04 10:50:00,117.21,117.36,117.1,117.18,32639.0,104.135,104.2683,104.0373,104.1084,32639.0
2019-06-04 11:00:00,117.16,117.71,117.15,117.69,23721.0,104.0906,104.5793,104.0817,104.5615,23721.0
2019-06-04 11:10:00,117.68,117.92,117.63,117.9,25252.0,104.5526,104.7658,104.5082,104.7481,25252.0
2019-06-04 11:20:00,117.98,118.31,117.89,118.31,27112.0,104.8191,105.1123,104.7392,105.1123,27112.0
2019-06-04 11:30:00,118.3,118.32,118.1,118.23,33212.0,105.1034,105.1212,104.9258,105.0413,33212.0
2019-06-04 11:40:00,118.22,118.5,118.2,118.47,21598.0,105.0324,105.2811,105.0146,105.2545,21598.0
2019-06-04 11:50:00,118.46,118.8,118.44,118.7,36804.0,105.2456,105.5477,105.2278,105.4588,36804.0
2019-06-04 12:00:00,118.7,118.77,118.41,118.47,23543.0,105.4588,105.521,105.2012,105.2545,23543.0
2019-06-04 12:10:00,118.47,118.5,118.37,118.44,20001.0,105.2545,105.2811,105.1656,105.2278,20001.0
2019-06-04 12:20:00,118.44,118.61,118.29,118.54,24348.0,105.2278,105.3789,105.0946,105.3167,24348.0
2019-06-04 12:30:00,118.55,118.59,118.41,118.45,17115.0,105.3256,105.3611,105.2012,105.2367,17115.0
2019-06-04 12:40:00,118.45,118.76,118.45,118.74,14139.0,105.2367,105.5121,105.2367,105.4944,14139.0
2019-06-04 12:50:00,118.76,119.01,118.75,118.94,38747.0,105.5121,105.7342,105.5032,105.6721,38747.0
2019-06-04 13:00:00,118.94,119.17,118.93,119.13,29983.0,105.6721,105.8764,105.6632,105.8409,29983.0
2019-06-04 13:10:00,119.12,119.17,118.96,119.08,24225.0,105.832,105.8764,105.6898,105.7964,24225.0
2019-06-04 13:20:00,119.06,119.22,119.03,119.17,17142.0,105.7787,105.9208,105.752,105.8764,17142.0
2019-06-04 13:30:00,119.17,119.3,119.04,119.04,18371.0,105.8764,105.9919,105.7609,105.7609,18371.0
2019-06-04 13:40:00,119.02,119.15,119.02,119.12,12978.0,105.7431,105.8586,105.7431,105.832,12978.0
2019-06-04 13:50:00,119.12,119.21,119.08,119.19,17387.0,105.832,105.9119,105.7964,105.8942,17387.0
2019-06-04 14:00:00,119.21,119.21,118.98,119.05,33638.0,105.9119,105.9119,105.7076,105.7698,33638.0
2019-06-04 14:10:00,119.06,119.19,118.93,118.95,23537.0,105.7787,105.8942,105.6632,105.6809,23537.0
2019-06-04 14:20:00,118.94,119.15,118.94,119.11,38165.0,105.6721,105.8586,105.6721,105.8231,38165.0
2019-06-04 14:30:00,119.1,119.11,118.95,119.05,25521.0,105.8142,105.8231,105.6809,105.7698,25521.0
2019-06-04 14:40:00,119.05,119.26,119.02,119.26,28911.0,105.7698,105.9564,105.7431,105.9564,28911.0
2019-06-04 14:50:00,119.27,119.39,119.23,119.3,49878.0,105.9652,106.0719,105.9297,105.9919,49878.0
2019-06-04 15:00:00,119.28,119.44,119.28,119.32,37219.0,105.9741,106.1163,105.9741,106.0097,37219.0
2019-06-04 15:10:00,119.33,119.51,119.33,119.51,44327.0,106.0185,106.1785,106.0185,106.1785,44327.0
2019-06-04 15:20:00,119.51,119.6,119.46,119.59,47618.0,106.1785,106.2584,106.134,106.2495,47618.0
2019-06-04 15:30:00,119.59,119.64,119.48,119.63,168770.0,106.2495,106.294,106.1518,106.2851,168770.0
2019-06-04 15:40:00,119.64,119.93,119.61,119.91,141331.0,106.294,106.5516,106.2673,106.5338,141331.0
2019-06-04 15:50:00,119.92,120.32,119.85,120.2,387188.0,106.5427,106.8981,106.4805,106.7915,387188.0
2019-06-05 09:30:00,121.19,121.45,120.69,121.23,38303.0,107.6711,107.9021,107.2268,107.7066,38303.0
2019-06-05 09:40:00,121.11,121.25,120.8,121.14,29345.0,107.6,107.7244,107.3246,107.6266,29345.0
2019-06-05 09:50:00,121.15,121.23,120.58,120.91,25305.0,107.6355,107.7066,107.1291,107.4223,25305.0
2019-06-05 10:00:00,120.94,121.05,120.71,120.93,39056.0,107.4489,107.5467,107.2446,107.4401,39056.0
2019-06-05 10:10:00,120.93,121.07,120.85,121.07,35173.0,107.4401,107.5644,107.369,107.5644,35173.0
2019-06-05 10:20:00,121.05,121.45,121.04,121.4,34856.0,107.5467,107.9021,107.5378,107.8576,34856.0
2019-06-05 10:30:00,121.46,121.53,121.31,121.53,23961.0,107.9109,107.9731,107.7777,107.9731,23961.0
2019-06-05 10:40:00,121.54,121.58,121.23,121.26,14942.0,107.982,108.0176,107.7066,107.7333,14942.0
2019-06-05 10:50:00,121.21,121.35,121.05,121.19,29534.0,107.6888,107.8132,107.5467,107.6711,29534.0
2019-06-05 11:00:00,121.19,121.37,121.08,121.12,34752.0,107.6711,107.831,107.5733,107.6089,34752.0
2019-06-05 11:10:00,121.13,121.29,121.08,121.25,34340.0,107.6178,107.7599,107.5733,107.7244,34340.0
2019-06-05 11:20:00,121.27,121.59,121.17,121.58,23016.0,107.7421,108.0264,107.6533,108.0176,23016.0
2019-06-05 11:30:00,121.59,121.65,121.53,121.58,19311.0,108.0264,108.0797,107.9731,108.0176,19311.0
2019-06-05 11:40:00,121.58,121.79,121.52,121.7,20431.0,108.0176,108.2041,107.9642,108.1242,20431.0
2019-06-05 11:50:00,121.72,121.94,121.67,121.93,26721.0,108.1419,108.3374,108.0975,108.3285,26721.0
2019-06-05 12:00:00,121.95,121.97,121.62,121.62,24625.0,108.3463,108.3641,108.0531,108.0531,24625.0
2019-06-05 12:10:00,121.65,121.69,121.35,121.52,25639.0,108.0797,108.1153,107.8132,107.9642,25639.0
2019-06-05 12:20:00,121.52,121.75,121.52,121.73,14857.0,107.9642,108.1686,107.9642,108.1508,14857.0
2019-06-05 12:30:00,121.7,121.7,121.37,121.52,20450.0,108.1242,108.1242,107.831,107.9642,20450.0
2019-06-05 12:40:00,121.55,121.62,121.5,121.57,12189.0,107.9909,108.0531,107.9465,108.0087,12189.0
2019-06-05 12:50:00,121.58,121.77,121.55,121.57,12342.0,108.0176,108.1864,107.9909,108.0087,12342.0
2019-06-05 13:00:00,121.56,121.9,121.56,121.89,12326.0,107.9998,108.3019,107.9998,108.293,12326.0
2019-06-05 13:10:00,121.86,121.98,121.85,121.85,12434.0,108.2663,108.3729,108.2574,108.2574,12434.0
2019-06-05 13:20:00,121.86,121.88,121.64,121.74,14188.0,108.2663,108.2841,108.0709,108.1597,14188.0
2019-06-05 13:30:00,121.76,121.78,121.63,121.74,10569.0,108.1775,108.1952,108.062,108.1597,10569.0
2019-06-05 13:40:00,121.75,121.76,121.62,121.63,33566.0,108.1686,108.1775,108.0531,108.062,33566.0
2019-06-05 13:50:00,121.65,121.65,121.53,121.61,26434.0,108.0797,108.0797,107.9731,108.0442,26434.0
2019-06-05 14:00:00,121.61,121.66,121.54,121.59,16956.0,108.0442,108.0886,107.982,108.0264,16956.0
2019-06-05 14:10:00,121.6,121.6,121.45,121.49,27611.0,108.0353,108.0353,107.9021,107.9376,27611.0
2019-06-05 14:20:00,121.5,121.56,121.45,121.53,28835.0,107.9465,107.9998,107.9021,107.9731,28835.0
2019-06-05 14:30:00,121.51,121.57,121.42,121.46,22410.0,107.9554,108.0087,107.8754,107.9109,22410.0
2019-06-05 14:40:00,121.49,121.53,121.4,121.41,14701.0,107.9376,107.9731,107.8576,107.8665,14701.0
2019-06-05 14:50:00,121.43,121.46,121.29,121.43,15255.0,107.8843,107.9109,107.7599,107.8843,15255.0
2019-06-05 15:00:00,121.43,121.48,121.3,121.41,34995.0,107.8843,107.9287,107.7688,107.8665,34995.0
2019-06-05 15:10:00,121.43,121.47,121.28,121.38,22562.0,107.8843,107.9198,107.751,107.8399,22562.0
2019-06-05 15:20:00,121.37,121.52,121.34,121.41,27636.0,107.831,107.9642,107.8043,107.8665,27636.0
2019-06-05 15:30:00,121.42,121.44,121.19,121.34,55498.0,107.8754,107.8932,107.6711,107.8043,55498.0
2019-06-05 15:40:00,121.35,121.55,121.26,121.53,69444.0,107.8132,107.9909,107.7333,107.9731,69444.0
2019-06-05 15:50:00,121.53,121.78,121.52,121.76,169740.0,107.9731,108.1952,107.9642,108.1775,169740.0
2019-06-06 09:30:00,121.84,121.84,120.42,120.56,76820.0,108.2486,108.2486,106.987,107.1113,76820.0
2019-06-06 09:40:00,120.56,121.14,120.56,120.93,55033.0,107.1113,107.6266,107.1113,107.4401,55033.0
2019-06-06 09:50:00,120.97,121.16,120.93,121.07,20432.0,107.4756,107.6444,107.4401,107.5644,20432.0
2019-06-06 10:00:00,121.09,121.38,121.06,121.14,31139.0,107.5822,107.8399,107.5556,107.6266,31139.0
2019-06-06 10:10:00,121.16,121.19,120.88,120.98,25574.0,107.6444,107.6711,107.3956,107.4845,25574.0
2019-06-06 10:20:00,120.96,121.09,120.64,120.83,27994.0,107.4667,107.5822,107.1824,107.3512,27994.0
2019-06-06 10:30:00,120.81,120.91,120.65,120.7,30707.0,107.3335,107.4223,107.1913,107.2357,30707.0
2019-06-06 10:40:00,120.7,120.71,120.52,120.55,18256.0,107.2357,107.2446,107.0758,107.1025,18256.0
2019-06-06 10:50:00,120.59,120.87,120.56,120.87,25340.0,107.138,107.3868,107.1113,107.3868,25340.0
2019-06-06 11:00:00,120.86,120.94,120.67,120.91,50731.0,107.3779,107.4489,107.2091,107.4223,50731.0
2019-06-06 11:10:00,120.93,120.93,120.62,120.83,36470.0,107.4401,107.4401,107.1646,107.3512,36470.0
2019-06-06 11:20:00,120.84,121.08,120.84,121.01,25920.0,107.3601,107.5733,107.3601,107.5111,25920.0
2019-06-06 11:30:00,121.0,121.07,120.91,120.96,20679.0,107.5023,107.5644,107.4223,107.4667,20679.0
2019-06-06 11:40:00,120.96,120.99,120.8,120.89,35852.0,107.4667,107.4934,107.3246,107.4045,35852.0
2019-06-06 11:50:00,120.91,121.08,120.91,121.05,18744.0,107.4223,107.5733,107.4223,107.5467,18744.0
2019-06-06 12:00:00,121.04,121.16,121.01,121.09,9792.0,107.5378,107.6444,107.5111,107.5822,9792.0
2019-06-06 12:10:00,121.06,121.16,121.02,121.11,10420.0,107.5556,107.6444,107.52,107.6,10420.0
2019-06-06 12:20:00,121.1,121.18,121.05,121.1,13194.0,107.5911,107.6622,107.5467,107.5911,13194.0
2019-06-06 12:30:00,121.09,121.19,121.08,121.14,7670.0,107.5822,107.6711,107.5733,107.6266,7670.0
2019-06-06 12:40:00,121.16,121.38,121.14,121.38,11067.0,107.6444,107.8399,107.6266,107.8399,11067.0
2019-06-06 12:50:00,121.35,121.37,121.21,121.33,14322.0,107.8132,107.831,107.6888,107.7954,14322.0
2019-06-06 13:00:00,121.34,121.36,121.23,121.25,12316.0,107.8043,107.8221,107.7066,107.7244,12316.0
2019-06-06 13:10:00,121.24,121.33,121.2,121.28,9376.0,107.7155,107.7954,107.6799,107.751,9376.0
2019-06-06 13:20:00,121.29,121.34,121.24,121.33,14662.0,107.7599,107.8043,107.7155,107.7954,14662.0
2019-06-06 13:30:00,121.33,121.41,121.32,121.4,32312.0,107.7954,107.8665,107.7866,107.8576,32312.0
2019-06-06 13:40:00,121.38,121.54,121.33,121.47,14981.0,107.8399,107.982,107.7954,107.9198,14981.0
2019-06-06 13:50:00,121.47,121.56,121.42,121.56,9850.0,107.9198,107.9998,107.8754,107.9998,9850.0
2019-06-06 14:00:00,121.56,121.59,121.41,121.59,14514.0,107.9998,108.0264,107.8665,108.0264,14514.0
2019-06-06 14:10:00,121.59,121.62,121.51,121.59,13806.0,108.0264,108.0531,107.9554,108.0264,13806.0
2019-06-06 14:20:00,121.57,121.66,121.35,121.36,16072.0,108.0087,108.0886,107.8132,107.8221,16072.0
2019-06-06 14:30:00,121.39,121.7,121.39,121.56,28572.0,107.8488,108.1242,107.8488,107.9998,28572.0
2019-06-06 14:40:00,121.56,121.78,121.51,121.75,24091.0,107.9998,108.1952,107.9554,108.1686,24091.0
2019-06-06 14:50:00,121.75,121.76,121.64,121.65,19389.0,108.1686,108.1775,108.0709,108.0797,19389.0
2019-06-06 15:00:00,121.66,121.8,121.59,121.8,20470.0,108.0886,108.213,108.0264,108.213,20470.0
2019-06-06 15:10:00,121.79,121.91,121.74,121.88,13516.0,108.2041,108.3107,108.1597,108.2841,13516.0
2019-06-06 15:20:00,121.86,122.03,121.86,122.0,26605.0,108.2663,108.4174,108.2663,108.3907,26605.0
2019-06-06 15:30:00,121.97,122.13,121.92,122.03,37106.0,108.3641,108.5062,108.3196,108.4174,37106.0
2019-06-06 15:40:00,122.03,122.04,121.77,121.82,78425.0,108.4174,108.4262,108.1864,108.2308,78425.0
2019-06-06 15:50:00,121.83,121.96,121.53,121.58,205218.0,108.2397,108.3552,107.9731,108.0176,205218.0
2019-06-07 09:30:00,122.0,122.54,122.0,122.51,33558.0,108.3907,108.8705,108.3907,108.8438,33558.0
2019-06-07 09:40:00,122.53,122.55,122.23,122.49,24477.0,108.8616,108.8794,108.595,108.826,24477.0
2019-06-07 09:50:00,122.47,122.48,122.17,122.42,25495.0,108.8083,108.8172,108.5417,108.7639,25495.0
2019-06-07 10:00:00,122.38,122.47,122.15,122.16,40959.0,108.7283,108.8083,108.524,108.5329,40959.0
2019-06-07 10:10:00,122.17,122.24,122.01,122.22,30978.0,108.5417,108.6039,108.3996,108.5862,30978.0
2019-06-07 10:20:00,122.2,122.27,122.09,122.19,22609.0,108.5684,108.6306,108.4707,108.5595,22609.0
2019-06-07 10:30:00,122.19,122.4,122.17,122.3,44744.0,108.5595,108.7461,108.5417,108.6572,44744.0
2019-06-07 10:40:00,122.31,122.48,122.31,122.34,34597.0,108.6661,108.8172,108.6661,108.6928,34597.0
2019-06-07 10:50:00,122.37,122.47,122.26,122.32,41968.0,108.7194,108.8083,108.6217,108.675,41968.0
2019-06-07 11:00:00,122.31,122.59,122.27,122.45,126846.0,108.6661,108.9149,108.6306,108.7905,126846.0
2019-06-07 11:10:00,122.47,122.88,122.44,122.82,152827.0,108.8083,109.1725,108.7816,109.1192,152827.0
2019-06-07 11:20:00,122.81,123.05,122.78,122.79,72077.0,109.1103,109.3236,109.0837,109.0926,72077.0
2019-06-07 11:30:00,122.81,122.83,122.6,122.69,42824.0,109.1103,109.1281,108.9238,109.0037,42824.0
2019-06-07 11:40:00,122.72,122.86,122.68,122.74,44080.0,109.0304,109.1548,108.9948,109.0482,44080.0
2019-06-07 11:50:00,122.72,122.84,122.69,122.74,54009.0,109.0304,109.137,109.0037,109.0482,54009.0
2019-06-07 12:00:00,122.71,122.78,122.68,122.69,97465.0,109.0215,109.0837,108.9948,109.0037,97465.0
2019-06-07 12:10:00,122.69,122.82,122.67,122.76,40558.0,109.0037,109.1192,108.986,109.0659,40558.0
2019-06-07 12:20:00,122.74,122.77,122.67,122.72,24091.0,109.0482,109.0748,108.986,109.0304,24091.0
2019-06-07 12:30:00,122.71,122.75,122.56,122.61,28032.0,109.0215,109.057,108.8882,108.9327,28032.0
2019-06-07 12:40:00,122.59,122.71,122.59,122.66,28535.0,108.9149,109.0215,108.9149,108.9771,28535.0
2019-06-07 12:50:00,122.66,122.66,122.37,122.53,64095.0,108.9771,108.9771,108.7194,108.8616,64095.0
2019-06-07 13:00:00,122.53,122.6,122.36,122.4,44053.0,108.8616,108.9238,108.7105,108.7461,44053.0
2019-06-07 13:10:00,122.4,122.56,122.4,122.56,27238.0,108.7461,108.8882,108.7461,108.8882,27238.0
2019-06-07 13:20:00,122.56,122.57,122.36,122.47,44121.0,108.8882,108.8971,108.7105,108.8083,44121.0
2019-06-07 13:30:00,122.48,122.67,122.47,122.67,21438.0,108.8172,108.986,108.8083,108.986,21438.0
2019-06-07 13:40:00,122.67,122.68,122.49,122.54,36605.0,108.986,108.9948,108.826,108.8705,36605.0
2019-06-07 13:50:00,122.55,122.57,122.5,122.55,25599.0,108.8794,108.8971,108.8349,108.8794,25599.0
2019-06-07 14:00:00,122.55,122.61,122.48,122.59,28235.0,108.8794,108.9327,108.8172,108.9149,28235.0
2019-06-07 14:10:00,122.59,122.61,122.56,122.6,22797.0,108.9149,108.9327,108.8882,108.9238,22797.0
2019-06-07 14:20:00,122.6,122.7,122.58,122.67,24313.0,108.9238,109.0126,108.906,108.986,24313.0
2019-06-07 14:30:00,122.66,122.7,122.61,122.63,27106.0,108.9771,109.0126,108.9327,108.9504,27106.0
2019-06-07 14:40:00,122.63,122.66,122.43,122.43,30827.0,108.9504,108.9771,108.7727,108.7727,30827.0
2019-06-07 14:50:00,122.43,122.49,122.4,122.44,32918.0,108.7727,108.826,108.7461,108.7816,32918.0
2019-06-07 15:00:00,122.45,122.67,122.43,122.55,41762.0,108.7905,108.986,108.7727,108.8794,41762.0
2019-06-07 15:10:00,122.54,122.67,122.5,122.6,36629.0,108.8705,108.986,108.8349,108.9238,36629.0
2019-06-07 15:20:00,122.61,122.65,122.56,122.57,64106.0,108.9327,108.9682,108.8882,108.8971,64106.0
2019-06-07 15:30:00,122.56,122.58,122.42,122.47,53451.0,108.8882,108.906,108.7639,108.8083,53451.0
2019-06-07 15:40:00,122.47,122.57,122.29,122.41,66714.0,108.8083,108.8971,108.6484,108.755,66714.0
2019-06-07 15:50:00,122.4,122.59,122.38,122.52,223106.0,108.7461,108.9149,108.7283,108.8527,223106.0
2019-06-10 09:30:00,123.12,123.27,122.36,122.87,34186.0,109.3858,109.519,108.7105,109.1637,34186.0
2019-06-10 09:40:00,122.93,123.13,122.73,122.86,41229.0,109.217,109.3947,109.0393,109.1548,41229.0
2019-06-10 09:50:00,122.89,122.89,122.5,122.58,50616.0,109.1814,109.1814,108.8349,108.906,50616.0
2019-06-10 10:00:00,122.6,122.7,122.48,122.5,45982.0,108.9238,109.0126,108.8172,108.8349,45982.0
2019-06-10 10:10:00,122.49,122.52,122.18,122.18,46390.0,108.826,108.8527,108.5506,108.5506,46390.0
2019-06-10 10:20:00,122.18,122.2,121.55,121.79,47737.0,108.5506,108.5684,107.9909,108.2041,47737.0
2019-06-10 10:30:00,121.8,122.15,121.73,122.14,18122.0,108.213,108.524,108.1508,108.5151,18122.0
2019-06-10 10:40:00,122.13,122.54,122.08,122.5,68916.0,108.5062,108.8705,108.4618,108.8349,68916.0
2019-06-10 10:50:00,122.5,122.58,122.45,122.54,19741.0,108.8349,108.906,108.7905,108.8705,19741.0
2019-06-10 11:00:00,122.54,122.54,122.43,122.5,35441.0,108.8705,108.8705,108.7727,108.8349,35441.0
2019-06-10 11:10:00,122.5,122.52,122.43,122.47,51518.0,108.8349,108.8527,108.7727,108.8083,51518.0
2019-06-10 11:20:00,122.47,122.94,122.43,122.81,61735.0,108.8083,109.2258,108.7727,109.1103,61735.0
2019-06-10 11:30:00,122.84,122.96,122.79,122.96,16425.0,109.137,109.2436,109.0926,109.2436,16425.0
2019-06-10 11:40:00,122.96,123.11,122.93,123.07,20152.0,109.2436,109.3769,109.217,109.3413,20152.0
2019-06-10 11:50:00,123.09,123.11,122.97,123.0,25686.0,109.3591,109.3769,109.2525,109.2792,25686.0
2019-06-10 12:00:00,123.0,123.04,122.89,122.89,29455.0,109.2792,109.3147,109.1814,109.1814,29455.0
2019-06-10 12:10:00,122.9,122.94,122.83,122.87,9520.0,109.1903,109.2258,109.1281,109.1637,9520.0
2019-06-10 12:20:00,122.87,122.87,122.6,122.64,70161.0,109.1637,109.1637,108.9238,108.9593,70161.0
2019-06-10 12:30:00,122.62,122.62,122.23,122.31,28109.0,108.9415,108.9415,108.595,108.6661,28109.0
2019-06-10 12:40:00,122.34,122.5,122.34,122.5,9804.0,108.6928,108.8349,108.6928,108.8349,9804.0
2019-06-10 12:50:00,122.5,122.55,122.4,122.41,23549.0,108.8349,108.8794,108.7461,108.755,23549.0
2019-06-10 13:00:00,122.4,122.63,122.4,122.61,14706.0,108.7461,108.9504,108.7461,108.9327,14706.0
2019-06-10 13:10:00,122.61,122.67,122.52,122.53,13263.0,108.9327,108.986,108.8527,108.8616,13263.0
2019-06-10 13:20:00,122.53,122.6,122.52,122.59,25694.0,108.8616,108.9238,108.8527,108.9149,25694.0
2019-06-10 13:30:00,122.58,122.68,122.58,122.62,14952.0,108.906,108.9948,108.906,108.9415,14952.0
2019-06-10 13:40:00,122.62,122.69,122.54,122.62,26383.0,108.9415,109.0037,108.8705,108.9415,26383.0
2019-06-10 13:50:00,122.61,122.63,122.36,122.56,66551.0,108.9327,108.9504,108.7105,108.8882,66551.0
2019-06-10 14:00:00,122.59,122.59,122.44,122.51,30644.0,108.9149,108.9149,108.7816,108.8438,30644.0
2019-06-10 14:10:00,122.49,122.49,122.21,122.21,15557.0,108.826,108.826,108.5773,108.5773,15557.0
2019-06-10 14:20:00,122.24,122.45,122.24,122.45,13698.0,108.6039,108.7905,108.6039,108.7905,13698.0
2019-06-10 14:30:00,122.44,122.55,122.42,122.53,16304.0,108.7816,108.8794,108.7639,108.8616,16304.0
2019-06-10 14:40:00,122.53,122.58,122.48,122.57,47817.0,108.8616,108.906,108.8172,108.8971,47817.0
2019-06-10 14:50:00,122.55,122.64,122.49,122.64,16340.0,108.8794,108.9593,108.826,108.9593,16340.0
2019-06-10 15:00:00,122.63,122.78,122.63,122.74,19617.0,108.9504,109.0837,108.9504,109.0482,19617.0
2019-06-10 15:10:00,122.74,122.8,122.6,122.74,25189.0,109.0482,109.1015,108.9238,109.0482,25189.0
2019-06-10 15:20:00,122.75,122.75,122.44,122.46,30179.0,109.057,109.057,108.7816,108.7994,30179.0
2019-06-10 15:30:00,122.46,122.61,122.41,122.41,37553.0,108.7994,108.9327,108.755,108.755,37553.0
2019-06-10 15:40:00,122.42,122.47,122.32,122.39,41664.0,108.7639,108.8083,108.675,108.7372,41664.0
2019-06-10 15:50:00,122.4,122.52,122.27,122.29,165673.0,108.7461,108.8527,108.6306,108.6484,165673.0
2019-06-11 09:30:00,123.28,123.28,122.47,122.59,46151.0,109.5279,109.5279,108.8083,108.9149,46151.0
2019-06-11 09:40:00,122.64,122.74,122.47,122.62,23190.0,108.9593,109.0482,108.8083,108.9415,23190.0
2019-06-11 09:50:00,122.65,122.71,122.38,122.45,56697.0,108.9682,109.0215,108.7283,108.7905,56697.0
2019-06-11 10:00:00,122.49,122.68,122.43,122.48,24328.0,108.826,108.9948,108.7727,108.8172,24328.0
2019-06-11 10:10:00,122.49,122.53,122.24,122.4,22180.0,108.826,108.8616,108.6039,108.7461,22180.0
2019-06-11 10:20:00,122.4,122.46,122.35,122.39,18298.0,108.7461,108.7994,108.7017,108.7372,18298.0
2019-06-11 10:30:00,122.4,122.4,122.12,122.26,27963.0,108.7461,108.7461,108.4973,108.6217,27963.0
2019-06-11 10:40:00,122.28,122.3,122.13,122.21,30765.0,108.6395,108.6572,108.5062,108.5773,30765.0
2019-06-11 10:50:00,122.19,122.47,122.14,122.45,21389.0,108.5595,108.8083,108.5151,108.7905,21389.0
2019-06-11 11:00:00,122.46,122.46,122.27,122.29,24364.0,108.7994,108.7994,108.6306,108.6484,24364.0
2019-06-11 11:10:00,122.27,122.27,122.01,122.02,21751.0,108.6306,108.6306,108.3996,108.4085,21751.0
2019-06-11 11:20:00,122.05,122.06,121.45,121.57,26205.0,108.4351,108.444,107.9021,108.0087,26205.0
2019-06-11 11:30:00,121.58,121.62,121.25,121.3,16680.0,108.0176,108.0531,107.7244,107.7688,16680.0
2019-06-11 11:40:00,121.32,121.67,121.23,121.65,25041.0,107.7866,108.0975,107.7066,108.0797,25041.0
2019-06-11 11:50:00,121.66,121.85,121.65,121.7,13963.0,108.0886,108.2574,108.0797,108.1242,13963.0
2019-06-11 12:00:00,121.73,121.74,121.46,121.46,21457.0,108.1508,108.1597,107.9109,107.9109,21457.0
2019-06-11 12:10:00,121.46,121.46,121.19,121.24,29096.0,107.9109,107.9109,107.6711,107.7155,29096.0
2019-06-11 12:20:00,121.21,121.25,121.07,121.18,26280.0,107.6888,107.7244,107.5644,107.6622,26280.0
2019-06-11 12:30:00,121.19,121.57,121.19,121.53,15518.0,107.6711,108.0087,107.6711,107.9731,15518.0
2019-06-11 12:40:00,121.57,121.58,121.47,121.5,16728.0,108.0087,108.0176,107.9198,107.9465,16728.0
2019-06-11 12:50:00,121.56,121.56,121.35,121.37,12863.0,107.9998,107.9998,107.8132,107.831,12863.0
2019-06-11 13:00:00,121.36,121.5,121.29,121.46,35097.0,107.8221,107.9465,107.7599,107.9109,35097.0
2019-06-11 13:10:00,121.45,121.64,121.42,121.55,12969.0,107.9021,108.0709,107.8754,107.9909,12969.0
2019-06-11 13:20:00,121.55,121.59,121.4,121.4,20051.0,107.9909,108.0264,107.8576,107.8576,20051.0
2019-06-11 13:30:00,121.4,121.48,121.31,121.46,13301.0,107.8576,107.9287,107.7777,107.9109,13301.0
2019-06-11 13:40:00,121.46,121.51,121.42,121.51,10503.0,107.9109,107.9554,107.8754,107.9554,10503.0
2019-06-11 13:50:00,121.52,121.7,121.52,121.68,19862.0,107.9642,108.1242,107.9642,108.1064,19862.0
2019-06-11 14:00:00,121.69,121.89,121.69,121.87,11538.0,108.1153,108.293,108.1153,108.2752,11538.0
2019-06-11 14:10:00,121.89,121.96,121.82,121.86,14709.0,108.293,108.3552,108.2308,108.2663,14709.0
2019-06-11 14:20:00,121.88,121.9,121.82,121.87,17400.0,108.2841,108.3019,108.2308,108.2752,17400.0
2019-06-11 14:30:00,121.88,121.88,121.47,121.58,84052.0,108.2841,108.2841,107.9198,108.0176,84052.0
2019-06-11 14:40:00,121.54,121.6,121.48,121.52,84297.0,107.982,108.0353,107.9287,107.9642,84297.0
2019-06-11 14:50:00,121.56,121.58,121.46,121.55,55259.0,107.9998,108.0176,107.9109,107.9909,55259.0
2019-06-11 15:00:00,121.54,121.69,121.49,121.65,65681.0,107.982,108.1153,107.9376,108.0797,65681.0
2019-06-11 15:10:00,121.65,121.75,121.62,121.64,48579.0,108.0797,108.1686,108.0531,108.0709,48579.0
2019-06-11 15:20:00,121.65,121.7,121.56,121.68,73288.0,108.0797,108.1242,107.9998,108.1064,73288.0
2019-06-11 15:30:00,121.67,121.95,121.57,121.68,222461.0,108.0975,108.3463,108.0087,108.1064,222461.0
2019-06-11 15:40:00,121.68,121.82,121.65,121.8,181149.0,108.1064,108.2308,108.0797,108.213,181149.0
2019-06-11 15:50:00,121.79,121.84,121.62,121.7,297962.0,108.2041,108.2486,108.0531,108.1242,297962.0
2019-06-12 09:30:00,121.73,121.73,121.06,121.11,59930.0,108.1508,108.1508,107.5556,107.6,59930.0
2019-06-12 09:40:00,121.11,121.38,120.93,121.13,100617.0,107.6,107.8399,107.4401,107.6178,100617.0
2019-06-12 09:50:00,121.13,121.4,121.05,121.05,38346.0,107.6178,107.8576,107.5467,107.5467,38346.0
2019-06-12 10:00:00,121.08,121.35,121.0,121.07,33477.0,107.5733,107.8132,107.5023,107.5644,33477.0
2019-06-12 10:10:00,121.08,121.18,120.76,120.85,21682.0,107.5733,107.6622,107.289,107.369,21682.0
2019-06-12 10:20:00,120.8,120.84,120.67,120.68,17546.0,107.3246,107.3601,107.2091,107.218,17546.0
2019-06-12 10:30:00,120.63,121.09,120.62,121.07,27310.0,107.1735,107.5822,107.1646,107.5644,27310.0
2019-06-12 10:40:00,121.09,121.12,120.93,121.02,12753.0,107.5822,107.6089,107.4401,107.52,12753.0
2019-06-12 10:50:00,121.02,121.09,120.82,120.86,13001.0,107.52,107.5822,107.3423,107.3779,13001.0
2019-06-12 11:00:00,120.84,120.99,120.78,120.98,24609.0,107.3601,107.4934,107.3068,107.4845,24609.0
2019-06-12 11:10:00,120.98,121.0,120.79,121.0,24143.0,107.4845,107.5023,107.3157,107.5023,24143.0
2019-06-12 11:20:00,121.01,121.31,121.01,121.24,18852.0,107.5111,107.7777,107.5111,107.7155,18852.0
2019-06-12 11:30:00,121.24,121.38,121.17,121.21,19018.0,107.7155,107.8399,107.6533,107.6888,19018.0
2019-06-12 11:40:00,121.21,121.21,121.03,121.05,22250.0,107.6888,107.6888,107.5289,107.5467,22250.0
2019-06-12 11:50:00,121.05,121.16,121.03,121.11,8698.0,107.5467,107.6444,107.5289,107.6,8698.0
2019-06-12 12:00:00,121.11,121.33,120.75,121.26,217664.0,107.6,107.7954,107.2801,107.7333,217664.0
2019-06-12 12:10:00,121.24,121.24,121.04,121.15,8955.0,107.7155,107.7155,107.5378,107.6355,8955.0
2019-06-12 12:20:00,121.15,121.22,121.09,121.12,16875.0,107.6355,107.6977,107.5822,107.6089,16875.0
2019-06-12 12:30:00,121.11,121.15,121.04,121.09,19823.0,107.6,107.6355,107.5378,107.5822,19823.0
2019-06-12 12:40:00,121.1,121.17,121.08,121.13,13289.0,107.5911,107.6533,107.5733,107.6178,13289.0
2019-06-12 12:50:00,121.13,121.16,121.09,121.09,12436.0,107.6178,107.6444,107.5822,107.5822,12436.0
2019-06-12 13:00:00,121.11,121.18,121.09,121.13,9807.0,107.6,107.6622,107.5822,107.6178,9807.0
2019-06-12 13:10:00,121.1,121.11,121.01,121.01,8090.0,107.5911,107.6,107.5111,107.5111,8090.0
2019-06-12 13:20:00,121.04,121.17,121.04,121.15,13414.0,107.5378,107.6533,107.5378,107.6355,13414.0
2019-06-12 13:30:00,121.17,121.18,120.95,120.96,30844.0,107.6533,107.6622,107.4578,107.4667,30844.0
2019-06-12 13:40:00,120.95,121.08,120.95,121.07,11056.0,107.4578,107.5733,107.4578,107.5644,11056.0
2019-06-12 13:50:00,121.05,121.1,121.05,121.07,6664.0,107.5467,107.5911,107.5467,107.5644,6664.0
2019-06-12 14:00:00,121.09,121.22,121.05,121.13,8312.0,107.5822,107.6977,107.5467,107.6178,8312.0
2019-06-12 14:10:00,121.18,121.26,121.11,121.11,8698.0,107.6622,107.7333,107.6,107.6,8698.0
2019-06-12 14:20:00,121.1,121.14,121.02,121.11,25549.0,107.5911,107.6266,107.52,107.6,25549.0
2019-06-12 14:30:00,121.09,121.13,121.05,121.07,17479.0,107.5822,107.6178,107.5467,107.5644,17479.0
2019-06-12 14:40:00,121.06,121.26,121.05,121.24,20081.0,107.5556,107.7333,107.5467,107.7155,20081.0
2019-06-12 14:50:00,121.24,121.3,121.21,121.22,13774.0,107.7155,107.7688,107.6888,107.6977,13774.0
2019-06-12 15:00:00,121.21,121.25,120.99,120.99,45292.0,107.6888,107.7244,107.4934,107.4934,45292.0
2019-06-12 15:10:00,120.99,121.18,120.99,121.08,33930.0,107.4934,107.6622,107.4934,107.5733,33930.0
2019-06-12 15:20:00,121.09,121.13,120.99,121.09,38063.0,107.5822,107.6178,107.4934,107.5822,38063.0
2019-06-12 15:30:00,121.09,121.15,120.98,120.99,46471.0,107.5822,107.6355,107.4845,107.4934,46471.0
2019-06-12 15:40:00,120.99,121.06,120.82,120.89,80514.0,107.4934,107.5556,107.3423,107.4045,80514.0
2019-06-12 15:50:00,120.9,121.0,120.82,120.96,159523.0,107.4134,107.5023,107.3423,107.4667,159523.0
2019-06-13 09:30:00,121.15,121.15,120.51,120.76,22431.0,107.9473,107.9473,107.377,107.5998,22431.0
2019-06-13 09:40:00,120.8,120.86,120.62,120.77,11268.0,107.6354,107.6889,107.475,107.6087,11268.0
2019-06-13 09:50:00,120.78,121.05,120.77,120.77,44862.0,107.6176,107.8582,107.6087,107.6087,44862.0
2019-06-13 10:00:00,120.84,120.88,120.65,120.72,31125.0,107.6711,107.7067,107.5018,107.5641,31125.0
2019-06-13 10:10:00,120.71,120.84,120.64,120.79,32823.0,107.5552,107.6711,107.4929,107.6265,32823.0
2019-06-13 10:20:00,120.77,120.83,120.54,120.56,27309.0,107.6087,107.6622,107.4038,107.4216,27309.0
2019-06-13 10:30:00,120.56,120.56,120.37,120.48,25659.0,107.4216,107.4216,107.2523,107.3503,25659.0
2019-06-13 10:40:00,120.45,120.6,120.43,120.6,15862.0,107.3236,107.4572,107.3057,107.4572,15862.0
2019-06-13 10:50:00,120.56,120.61,120.42,120.47,17192.0,107.4216,107.4661,107.2968,107.3414,17192.0
2019-06-13 11:00:00,120.47,120.48,120.18,120.25,26461.0,107.3414,107.3503,107.083,107.1454,26461.0
2019-06-13 11:10:00,120.27,120.47,120.25,120.47,14866.0,107.1632,107.3414,107.1454,107.3414,14866.0
2019-06-13 11:20:00,120.47,120.57,120.46,120.54,38796.0,107.3414,107.4305,107.3325,107.4038,38796.0
2019-06-13 11:30:00,120.54,120.59,120.5,120.56,28462.0,107.4038,107.4483,107.3681,107.4216,28462.0
2019-06-13 11:40:00,120.57,120.59,120.3,120.36,12912.0,107.4305,107.4483,107.1899,107.2434,12912.0
2019-06-13 11:50:00,120.36,120.49,120.35,120.41,10361.0,107.2434,107.3592,107.2345,107.2879,10361.0
2019-06-13 12:00:00,120.42,120.47,120.35,120.44,14399.0,107.2968,107.3414,107.2345,107.3147,14399.0
2019-06-13 12:10:00,120.45,120.48,120.37,120.39,36055.0,107.3236,107.3503,107.2523,107.2701,36055.0
2019-06-13 12:20:00,120.38,120.59,120.38,120.47,35800.0,107.2612,107.4483,107.2612,107.3414,35800.0
2019-06-13 12:30:00,120.48,120.79,120.48,120.77,20154.0,107.3503,107.6265,107.3503,107.6087,20154.0
2019-06-13 12:40:00,120.77,120.91,120.72,120.85,24758.0,107.6087,107.7334,107.5641,107.68,24758.0
2019-06-13 12:50:00,120.84,121.05,120.84,121.04,15600.0,107.6711,107.8582,107.6711,107.8493,15600.0
2019-06-13 13:00:00,121.07,121.07,120.86,120.9,15517.0,107.876,107.876,107.6889,107.7245,15517.0
2019-06-13 13:10:00,120.87,120.99,120.83,120.96,25125.0,107.6978,107.8047,107.6622,107.778,25125.0
2019-06-13 13:20:00,120.96,121.06,120.94,121.05,14301.0,107.778,107.8671,107.7602,107.8582,14301.0
2019-06-13 13:30:00,121.06,121.15,121.04,121.13,17059.0,107.8671,107.9473,107.8493,107.9295,17059.0
2019-06-13 13:40:00,121.12,121.12,121.0,121.09,16505.0,107.9205,107.9205,107.8136,107.8938,16505.0
2019-06-13 13:50:00,121.09,121.16,121.06,121.09,14082.0,107.8938,107.9562,107.8671,107.8938,14082.0
2019-06-13 14:00:00,121.09,121.12,121.04,121.09,24727.0,107.8938,107.9205,107.8493,107.8938,24727.0
2019-06-13 14:10:00,121.09,121.11,120.93,121.03,38411.0,107.8938,107.9116,107.7513,107.8404,38411.0
2019-06-13 14:20:00,121.03,121.29,121.01,121.26,29794.0,107.8404,108.072,107.8225,108.0453,29794.0
2019-06-13 14:30:00,121.26,121.26,121.02,121.07,27528.0,108.0453,108.0453,107.8314,107.876,27528.0
2019-06-13 14:40:00,121.06,121.1,120.96,121.04,32762.0,107.8671,107.9027,107.778,107.8493,32762.0
2019-06-13 14:50:00,121.04,121.09,121.03,121.06,32963.0,107.8493,107.8938,107.8404,107.8671,32963.0
2019-06-13 15:00:00,121.05,121.06,120.76,120.8,55823.0,107.8582,107.8671,107.5998,107.6354,55823.0
2019-06-13 15:10:00,120.8,120.83,120.5,120.54,65973.0,107.6354,107.6622,107.3681,107.4038,65973.0
2019-06-13 15:20:00,120.54,120.69,120.53,120.55,56502.0,107.4038,107.5374,107.3948,107.4127,56502.0
2019-06-13 15:30:00,120.55,120.71,120.54,120.71,51158.0,107.4127,107.5552,107.4038,107.5552,51158.0
2019-06-13 15:40:00,120.72,120.72,120.5,120.57,77193.0,107.5641,107.5641,107.3681,107.4305,77193.0
2019-06-13 15:50:00,120.58,120.87,120.55,120.84,193353.0,107.4394,107.6978,107.4127,107.6711,193353.0
2019-06-14 09:30:00,120.69,120.75,120.45,120.54,31680.0,107.5374,107.5909,107.3236,107.4038,31680.0
2019-06-14 09:40:00,120.57,120.89,120.53,120.82,25484.0,107.4305,107.7156,107.3948,107.6532,25484.0
2019-06-14 09:50:00,120.78,121.26,120.62,121.22,38515.0,107.6176,108.0453,107.475,108.0096,38515.0
2019-06-14 10:00:00,121.19,121.2,120.89,120.96,23432.0,107.9829,107.9918,107.7156,107.778,23432.0
2019-06-14 10:10:00,120.98,121.07,120.78,120.82,19916.0,107.7958,107.876,107.6176,107.6532,19916.0
2019-06-14 10:20:00,120.81,121.03,120.8,120.96,23648.0,107.6443,107.8404,107.6354,107.778,23648.0
2019-06-14 10:30:00,120.99,121.03,120.87,120.91,27604.0,107.8047,107.8404,107.6978,107.7334,27604.0
2019-06-14 10:40:00,120.9,121.11,120.86,121.08,40248.0,107.7245,107.9116,107.6889,107.8849,40248.0
2019-06-14 10:50:00,121.09,121.18,120.93,120.93,31795.0,107.8938,107.974,107.7513,107.7513,31795.0
2019-06-14 11:00:00,120.94,121.11,120.88,121.05,34376.0,107.7602,107.9116,107.7067,107.8582,34376.0
2019-06-14 11:10:00,121.04,121.09,120.9,121.07,35583.0,107.8493,107.8938,107.7245,107.876,35583.0
2019-06-14 11:20:00,121.07,121.43,121.05,121.43,35244.0,107.876,108.1968,107.8582,108.1968,35244.0
2019-06-14 11:30:00,121.42,121.55,121.36,121.41,37012.0,108.1879,108.3037,108.1344,108.1789,37012.0
2019-06-14 11:40:00,121.44,121.44,121.23,121.26,16727.0,108.2057,108.2057,108.0186,108.0453,16727.0
2019-06-14 11:50:00,121.26,121.28,121.11,121.13,18433.0,108.0453,108.0631,107.9116,107.9295,18433.0
2019-06-14 12:00:00,121.12,121.12,120.86,120.88,22343.0,107.9205,107.9205,107.6889,107.7067,22343.0
2019-06-14 12:10:00,120.87,121.0,120.85,121.0,13408.0,107.6978,107.8136,107.68,107.8136,13408.0
2019-06-14 12:20:00,121.0,121.01,120.93,120.94,14160.0,107.8136,107.8225,107.7513,107.7602,14160.0
2019-06-14 12:30:00,120.94,120.98,120.88,120.96,19852.0,107.7602,107.7958,107.7067,107.778,19852.0
2019-06-14 12:40:00,120.97,121.06,120.97,121.06,12254.0,107.7869,107.8671,107.7869,107.8671,12254.0
2019-06-14 12:50:00,121.06,121.14,121.06,121.11,13409.0,107.8671,107.9384,107.8671,107.9116,13409.0
2019-06-14 13:00:00,121.12,121.13,121.04,121.07,13162.0,107.9205,107.9295,107.8493,107.876,13162.0
2019-06-14 13:10:00,121.06,121.12,121.02,121.05,17145.0,107.8671,107.9205,107.8314,107.8582,17145.0
2019-06-14 13:20:00,121.05,121.08,121.01,121.06,13798.0,107.8582,107.8849,107.8225,107.8671,13798.0
2019-06-14 13:30:00,121.06,121.12,121.04,121.11,12355.0,107.8671,107.9205,107.8493,107.9116,12355.0
2019-06-14 13:40:00,121.11,121.18,121.09,121.17,13255.0,107.9116,107.974,107.8938,107.9651,13255.0
2019-06-14 13:50:00,121.16,121.19,121.03,121.03,14955.0,107.9562,107.9829,107.8404,107.8404,14955.0
2019-06-14 14:00:00,121.04,121.11,121.01,121.11,27211.0,107.8493,107.9116,107.8225,107.9116,27211.0
2019-06-14 14:10:00,121.1,121.27,121.09,121.27,12400.0,107.9027,108.0542,107.8938,108.0542,12400.0
2019-06-14 14:20:00,121.27,121.34,121.24,121.32,15886.0,108.0542,108.1166,108.0275,108.0988,15886.0
2019-06-14 14:30:00,121.33,121.42,121.3,121.41,15445.0,108.1077,108.1879,108.0809,108.1789,15445.0
2019-06-14 14:40:00,121.4,121.5,121.39,121.48,22262.0,108.17,108.2591,108.1611,108.2413,22262.0
2019-06-14 14:50:00,121.48,121.48,121.31,121.47,25057.0,108.2413,108.2413,108.0898,108.2324,25057.0
2019-06-14 15:00:00,121.44,121.53,121.42,121.5,22157.0,108.2057,108.2859,108.1879,108.2591,22157.0
2019-06-14 15:10:00,121.5,121.57,121.45,121.53,21980.0,108.2591,108.3215,108.2146,108.2859,21980.0
2019-06-14 15:20:00,121.53,121.6,121.49,121.54,34306.0,108.2859,108.3482,108.2502,108.2948,34306.0
2019-06-14 15:30:00,121.54,121.65,121.52,121.61,40673.0,108.2948,108.3928,108.277,108.3571,40673.0
2019-06-14 15:40:00,121.61,121.61,121.45,121.48,56893.0,108.3571,108.3571,108.2146,108.2413,56893.0
2019-06-14 15:50:00,121.47,121.64,121.41,121.43,174767.0,108.2324,108.3839,108.1789,108.1968,174767.0
2019-06-17 09:30:00,121.67,121.98,121.58,121.81,34979.0,108.4106,108.6868,108.3304,108.5354,34979.0
2019-06-17 09:40:00,121.83,122.14,121.83,122.03,21826.0,108.5532,108.8294,108.5532,108.7314,21826.0
2019-06-17 09:50:00,122.03,122.09,121.88,122.0,20080.0,108.7314,108.7848,108.5977,108.7046,20080.0
2019-06-17 10:00:00,121.98,122.14,121.92,122.08,38812.0,108.6868,108.8294,108.6334,108.7759,38812.0
2019-06-17 10:10:00,122.07,122.14,121.94,121.95,26873.0,108.767,108.8294,108.6512,108.6601,26873.0
2019-06-17 10:20:00,121.95,121.96,121.78,121.78,30157.0,108.6601,108.669,108.5086,108.5086,30157.0
2019-06-17 10:30:00,121.8,121.82,121.68,121.74,15873.0,108.5264,108.5443,108.4195,108.473,15873.0
2019-06-17 10:40:00,121.76,121.77,121.36,121.36,18846.0,108.4908,108.4997,108.1344,108.1344,18846.0
2019-06-17 10:50:00,121.35,121.67,121.35,121.65,19397.0,108.1255,108.4106,108.1255,108.3928,19397.0
2019-06-17 11:00:00,121.63,121.77,121.63,121.76,32663.0,108.375,108.4997,108.375,108.4908,32663.0
2019-06-17 11:10:00,121.75,121.77,121.54,121.55,36836.0,108.4819,108.4997,108.2948,108.3037,36836.0
2019-06-17 11:20:00,121.55,121.57,121.3,121.39,27680.0,108.3037,108.3215,108.0809,108.1611,27680.0
2019-06-17 11:30:00,121.37,121.45,121.35,121.42,19965.0,108.1433,108.2146,108.1255,108.1879,19965.0
2019-06-17 11:40:00,121.42,121.44,121.19,121.22,11363.0,108.1879,108.2057,107.9829,108.0096,11363.0
2019-06-17 11:50:00,121.19,121.24,120.99,120.99,14166.0,107.9829,108.0275,107.8047,107.8047,14166.0
2019-06-17 12:00:00,120.96,120.96,120.76,120.83,37925.0,107.778,107.778,107.5998,107.6622,37925.0
2019-06-17 12:10:00,120.84,121.14,120.81,121.14,15012.0,107.6711,107.9384,107.6443,107.9384,15012.0
2019-06-17 12:20:00,121.16,121.19,121.03,121.05,19308.0,107.9562,107.9829,107.8404,107.8582,19308.0
2019-06-17 12:30:00,121.04,121.25,121.02,121.25,16296.0,107.8493,108.0364,107.8314,108.0364,16296.0
2019-06-17 12:40:00,121.25,121.37,121.23,121.29,11869.0,108.0364,108.1433,108.0186,108.072,11869.0
2019-06-17 12:50:00,121.28,121.41,121.24,121.38,16045.0,108.0631,108.1789,108.0275,108.1522,16045.0
2019-06-17 13:00:00,121.38,121.47,121.38,121.42,15255.0,108.1522,108.2324,108.1522,108.1879,15255.0
2019-06-17 13:10:00,121.42,121.49,121.41,121.49,21447.0,108.1879,108.2502,108.1789,108.2502,21447.0
2019-06-17 13:20:00,121.51,121.57,121.49,121.49,15598.0,108.268,108.3215,108.2502,108.2502,15598.0
2019-06-17 13:30:00,121.48,121.63,121.43,121.63,18110.0,108.2413,108.375,108.1968,108.375,18110.0
2019-06-17 13:40:00,121.63,121.69,121.59,121.69,16812.0,108.375,108.4284,108.3393,108.4284,16812.0
2019-06-17 13:50:00,121.67,121.83,121.61,121.83,18894.0,108.4106,108.5532,108.3571,108.5532,18894.0
2019-06-17 14:00:00,121.82,121.93,121.73,121.73,16811.0,108.5443,108.6423,108.4641,108.4641,16811.0
2019-06-17 14:10:00,121.72,121.74,121.59,121.66,15970.0,108.4552,108.473,108.3393,108.4017,15970.0
2019-06-17 14:20:00,121.65,121.71,121.54,121.55,12004.0,108.3928,108.4462,108.2948,108.3037,12004.0
2019-06-17 14:30:00,121.55,121.61,121.53,121.56,11865.0,108.3037,108.3571,108.2859,108.3126,11865.0
2019-06-17 14:40:00,121.55,121.64,121.54,121.59,18289.0,108.3037,108.3839,108.2948,108.3393,18289.0
2019-06-17 14:50:00,121.58,121.59,121.52,121.55,18315.0,108.3304,108.3393,108.277,108.3037,18315.0
2019-06-17 15:00:00,121.55,121.62,121.5,121.62,17117.0,108.3037,108.3661,108.2591,108.3661,17117.0
2019-06-17 15:10:00,121.63,121.78,121.63,121.68,32368.0,108.375,108.5086,108.375,108.4195,32368.0
2019-06-17 15:20:00,121.68,121.69,121.63,121.67,29339.0,108.4195,108.4284,108.375,108.4106,29339.0
2019-06-17 15:30:00,121.67,121.67,121.49,121.52,34666.0,108.4106,108.4106,108.2502,108.277,34666.0
2019-06-17 15:40:00,121.52,121.72,121.5,121.64,59964.0,108.277,108.4552,108.2591,108.3839,59964.0
2019-06-17 15:50:00,121.64,121.71,121.49,121.6,127013.0,108.3839,108.4462,108.2502,108.3482,127013.0
2019-06-18 09:30:00,122.21,122.8,121.84,122.48,63609.0,108.8918,109.4175,108.5621,109.1323,63609.0
2019-06-18 09:40:00,122.65,123.02,122.63,122.85,48228.0,109.2838,109.6135,109.266,109.462,48228.0
2019-06-18 09:50:00,122.83,122.88,122.15,122.2,38266.0,109.4442,109.4887,108.8383,108.8829,38266.0
2019-06-18 10:00:00,122.31,122.75,122.25,122.56,56189.0,108.9809,109.3729,108.9274,109.2036,56189.0
2019-06-18 10:10:00,122.51,122.76,122.49,122.74,35109.0,109.1591,109.3818,109.1412,109.364,35109.0
2019-06-18 10:20:00,122.79,122.82,122.62,122.63,27149.0,109.4086,109.4353,109.2571,109.266,27149.0
2019-06-18 10:30:00,122.61,122.71,122.3,122.63,243613.0,109.2482,109.3373,108.972,109.266,243613.0
2019-06-18 10:40:00,122.64,122.99,122.62,122.78,73127.0,109.2749,109.5868,109.2571,109.3996,73127.0
2019-06-18 10:50:00,122.78,122.97,122.68,122.93,23422.0,109.3996,109.5689,109.3105,109.5333,23422.0
2019-06-18 11:00:00,122.97,122.98,122.58,122.58,46177.0,109.5689,109.5778,109.2214,109.2214,46177.0
2019-06-18 11:10:00,122.58,122.82,122.51,122.64,42343.0,109.2214,109.4353,109.1591,109.2749,42343.0
2019-06-18 11:20:00,122.63,122.89,122.55,122.8,37884.0,109.266,109.4977,109.1947,109.4175,37884.0
2019-06-18 11:30:00,122.79,122.93,122.76,122.78,21218.0,109.4086,109.5333,109.3818,109.3996,21218.0
2019-06-18 11:40:00,122.78,122.84,122.66,122.74,28492.0,109.3996,109.4531,109.2927,109.364,28492.0
2019-06-18 11:50:00,122.72,122.8,122.57,122.67,21434.0,109.3462,109.4175,109.2125,109.3016,21434.0
2019-06-18 12:00:00,122.65,122.75,122.55,122.58,79961.0,109.2838,109.3729,109.1947,109.2214,79961.0
2019-06-18 12:10:00,122.57,122.63,122.44,122.5,24726.0,109.2125,109.266,109.0967,109.1502,24726.0
2019-06-18 12:20:00,122.5,122.62,122.49,122.57,24501.0,109.1502,109.2571,109.1412,109.2125,24501.0
2019-06-18 12:30:00,122.56,122.64,122.52,122.64,17322.0,109.2036,109.2749,109.168,109.2749,17322.0
2019-06-18 12:40:00,122.68,122.78,122.66,122.68,15303.0,109.3105,109.3996,109.2927,109.3105,15303.0
2019-06-18 12:50:00,122.68,122.7,122.53,122.55,17368.0,109.3105,109.3284,109.1769,109.1947,17368.0
2019-06-18 13:00:00,122.54,122.61,122.5,122.58,25949.0,109.1858,109.2482,109.1502,109.2214,25949.0
2019-06-18 13:10:00,122.58,122.66,122.48,122.48,22405.0,109.2214,109.2927,109.1323,109.1323,22405.0
2019-06-18 13:20:00,122.44,122.5,122.33,122.33,16513.0,109.0967,109.1502,108.9987,108.9987,16513.0
2019-06-18 13:30:00,122.32,122.46,122.32,122.35,20930.0,108.9898,109.1145,108.9898,109.0165,20930.0
2019-06-18 13:40:00,122.32,122.39,122.29,122.36,11378.0,108.9898,109.0521,108.963,109.0254,11378.0
2019-06-18 13:50:00,122.39,122.4,122.31,122.32,13918.0,109.0521,109.0611,108.9809,108.9898,13918.0
2019-06-18 14:00:00,122.34,122.47,122.34,122.47,18264.0,109.0076,109.1234,109.0076,109.1234,18264.0
2019-06-18 14:10:00,122.47,122.48,122.42,122.42,36245.0,109.1234,109.1323,109.0789,109.0789,36245.0
2019-06-18 14:20:00,122.42,122.51,122.42,122.47,19645.0,109.0789,109.1591,109.0789,109.1234,19645.0
2019-06-18 14:30:00,122.48,122.5,122.38,122.38,18174.0,109.1323,109.1502,109.0432,109.0432,18174.0
2019-06-18 14:40:00,122.38,122.43,122.37,122.38,29573.0,109.0432,109.0878,109.0343,109.0432,29573.0
2019-06-18 14:50:00,122.38,122.42,122.33,122.4,29852.0,109.0432,109.0789,108.9987,109.0611,29852.0
2019-06-18 15:00:00,122.41,122.5,122.37,122.47,65969.0,109.07,109.1502,109.0343,109.1234,65969.0
2019-06-18 15:10:00,122.46,122.51,122.32,122.45,34594.0,109.1145,109.1591,108.9898,109.1056,34594.0
2019-06-18 15:20:00,122.44,122.49,122.39,122.46,36378.0,109.0967,109.1412,109.0521,109.1145,36378.0
2019-06-18 15:30:00,122.46,122.47,122.31,122.38,52786.0,109.1145,109.1234,108.9809,109.0432,52786.0
2019-06-18 15:40:00,122.37,122.64,122.34,122.54,81163.0,109.0343,109.2749,109.0076,109.1858,81163.0
2019-06-18 15:50:00,122.54,122.7,122.42,122.61,270959.0,109.1858,109.3284,109.0789,109.2482,270959.0
2019-06-19 09:30:00,123.0,123.37,122.28,122.41,44636.0,109.5957,109.9253,108.9541,109.07,44636.0
2019-06-19 09:40:00,122.39,122.57,122.28,122.51,23191.0,109.0521,109.2125,108.9541,109.1591,23191.0
2019-06-19 09:50:00,122.53,122.77,122.5,122.65,67145.0,109.1769,109.3907,109.1502,109.2838,67145.0
2019-06-19 10:00:00,122.65,122.72,122.09,122.13,108899.0,109.2838,109.3462,108.7848,108.8205,108899.0
2019-06-19 10:10:00,122.09,122.21,122.05,122.18,28730.0,108.7848,108.8918,108.7492,108.865,28730.0
2019-06-19 10:20:00,122.18,122.22,122.08,122.09,63354.0,108.865,108.9007,108.7759,108.7848,63354.0
2019-06-19 10:30:00,122.07,122.24,122.01,122.09,50934.0,108.767,108.9185,108.7136,108.7848,50934.0
2019-06-19 10:40:00,122.09,122.1,121.91,122.04,75070.0,108.7848,108.7937,108.6245,108.7403,75070.0
2019-06-19 10:50:00,122.05,122.18,122.05,122.16,17771.0,108.7492,108.865,108.7492,108.8472,17771.0
2019-06-19 11:00:00,122.17,122.25,122.13,122.23,23971.0,108.8561,108.9274,108.8205,108.9096,23971.0
2019-06-19 11:10:00,122.24,122.36,122.24,122.24,19833.0,108.9185,109.0254,108.9185,108.9185,19833.0
2019-06-19 11:20:00,122.24,122.42,122.22,122.42,50659.0,108.9185,109.0789,108.9007,109.0789,50659.0
2019-06-19 11:30:00,122.45,122.62,122.36,122.41,56321.0,109.1056,109.2571,109.0254,109.07,56321.0
2019-06-19 11:40:00,122.4,122.43,122.35,122.4,15294.0,109.0611,109.0878,109.0165,109.0611,15294.0
2019-06-19 11:50:00,122.38,122.51,122.36,122.51,15614.0,109.0432,109.1591,109.0254,109.1591,15614.0
2019-06-19 12:00:00,122.51,122.54,122.39,122.4,15035.0,109.1591,109.1858,109.0521,109.0611,15035.0
2019-06-19 12:10:00,122.4,122.6,122.4,122.59,18343.0,109.0611,109.2393,109.0611,109.2303,18343.0
2019-06-19 12:20:00,122.61,122.62,122.56,122.58,14731.0,109.2482,109.2571,109.2036,109.2214,14731.0
2019-06-19 12:30:00,122.59,122.78,122.59,122.73,14527.0,109.2303,109.3996,109.2303,109.3551,14527.0
2019-06-19 12:40:00,122.74,122.85,122.74,122.82,15324.0,109.364,109.462,109.364,109.4353,15324.0
2019-06-19 12:50:00,122.83,122.85,122.73,122.8,11933.0,109.4442,109.462,109.3551,109.4175,11933.0
2019-06-19 13:00:00,122.79,122.79,122.64,122.65,15080.0,109.4086,109.4086,109.2749,109.2838,15080.0
2019-06-19 13:10:00,122.65,122.7,122.55,122.61,15735.0,109.2838,109.3284,109.1947,109.2482,15735.0
2019-06-19 13:20:00,122.59,122.67,122.57,122.66,12129.0,109.2303,109.3016,109.2125,109.2927,12129.0
2019-06-19 13:30:00,122.67,122.79,122.66,122.69,13732.0,109.3016,109.4086,109.2927,109.3195,13732.0
2019-06-19 13:40:00,122.68,122.76,122.56,122.58,15059.0,109.3105,109.3818,109.2036,109.2214,15059.0
2019-06-19 13:50:00,122.58,122.75,122.58,122.74,16320.0,109.2214,109.3729,109.2214,109.364,16320.0
2019-06-19 14:00:00,122.75,123.22,122.49,123.09,40978.0,109.3729,109.7917,109.1412,109.6759,40978.0
2019-06-19 14:10:00,123.06,123.23,122.93,123.2,23465.0,109.6491,109.8006,109.5333,109.7739,23465.0
2019-06-19 14:20:00,123.19,123.21,123.05,123.2,25303.0,109.765,109.7828,109.6402,109.7739,25303.0
2019-06-19 14:30:00,123.17,123.3,123.13,123.16,39127.0,109.7471,109.863,109.7115,109.7382,39127.0
2019-06-19 14:40:00,123.15,123.3,123.07,123.08,32592.0,109.7293,109.863,109.658,109.6669,32592.0
2019-06-19 14:50:00,123.09,123.32,123.08,123.26,19928.0,109.6759,109.8808,109.6669,109.8273,19928.0
2019-06-19 15:00:00,123.33,123.44,123.3,123.37,55742.0,109.8897,109.9877,109.863,109.9253,55742.0
2019-06-19 15:10:00,123.36,123.47,123.32,123.44,39812.0,109.9164,110.0144,109.8808,109.9877,39812.0
2019-06-19 15:20:00,123.45,123.52,123.42,123.46,49714.0,109.9966,110.059,109.9699,110.0055,49714.0
2019-06-19 15:30:00,123.46,123.68,123.42,123.44,165574.0,110.0055,110.2016,109.9699,109.9877,165574.0
2019-06-19 15:40:00,123.44,123.75,123.43,123.71,152124.0,109.9877,110.2639,109.9788,110.2283,152124.0
2019-06-19 15:50:00,123.7,123.87,123.27,123.28,311717.0,110.2194,110.3709,109.8362,109.8452,311717.0
2019-06-20 09:30:00,124.0,124.85,123.75,124.58,55520.0,110.4867,111.2441,110.2639,111.0035,55520.0
2019-06-20 09:40:00,124.5,124.96,124.38,124.9,94298.0,110.9322,111.3421,110.8253,111.2886,94298.0
2019-06-20 09:50:00,124.88,125.19,124.77,125.11,94698.0,111.2708,111.547,111.1728,111.4757,94698.0
2019-06-20 10:00:00,125.14,125.14,124.87,125.09,41853.0,111.5025,111.5025,111.2619,111.4579,41853.0
2019-06-20 10:10:00,125.13,125.24,125.01,125.11,42715.0,111.4935,111.5916,111.3866,111.4757,42715.0
2019-06-20 10:20:00,125.12,125.26,124.97,125.07,30353.0,111.4846,111.6094,111.351,111.4401,30353.0
2019-06-20 10:30:00,125.11,125.13,124.64,124.64,33214.0,111.4757,111.4935,111.0569,111.0569,33214.0
2019-06-20 10:40:00,124.64,125.16,124.52,124.91,36110.0,111.0569,111.5203,110.95,111.2975,36110.0
2019-06-20 10:50:00,124.92,125.08,124.66,124.74,73673.0,111.3064,111.449,111.0748,111.146,73673.0
2019-06-20 11:00:00,124.7,124.78,124.52,124.73,30894.0,111.1104,111.1817,110.95,111.1371,30894.0
2019-06-20 11:10:00,124.75,124.8,124.53,124.53,28479.0,111.155,111.1995,110.9589,110.9589,28479.0
2019-06-20 11:20:00,124.52,124.54,124.27,124.31,16312.0,110.95,110.9678,110.7273,110.7629,16312.0
2019-06-20 11:30:00,124.3,124.36,124.12,124.34,14751.0,110.754,110.8075,110.5936,110.7896,14751.0
2019-06-20 11:40:00,124.34,124.39,124.23,124.32,10122.0,110.7896,110.8342,110.6916,110.7718,10122.0
2019-06-20 11:50:00,124.38,124.43,124.27,124.27,13310.0,110.8253,110.8698,110.7273,110.7273,13310.0
2019-06-20 12:00:00,124.3,124.32,124.19,124.2,9122.0,110.754,110.7718,110.656,110.6649,9122.0
2019-06-20 12:10:00,124.17,124.17,123.63,123.7,9200.0,110.6382,110.6382,110.157,110.2194,9200.0
2019-06-20 12:20:00,123.72,124.0,123.71,124.0,14655.0,110.2372,110.4867,110.2283,110.4867,14655.0
2019-06-20 12:30:00,123.96,124.05,123.9,123.98,6043.0,110.451,110.5312,110.3976,110.4689,6043.0
2019-06-20 12:40:00,123.96,124.09,123.95,124.07,9054.0,110.451,110.5669,110.4421,110.5491,9054.0
2019-06-20 12:50:00,124.09,124.11,123.95,124.08,8236.0,110.5669,110.5847,110.4421,110.558,8236.0
2019-06-20 13:00:00,124.07,124.08,123.96,124.04,12615.0,110.5491,110.558,110.451,110.5223,12615.0
2019-06-20 13:10:00,124.01,124.15,124.01,124.13,10660.0,110.4956,110.6203,110.4956,110.6025,10660.0
2019-06-20 13:20:00,124.17,124.31,124.15,124.3,18562.0,110.6382,110.7629,110.6203,110.754,18562.0
2019-06-20 13:30:00,124.31,124.36,124.28,124.32,7980.0,110.7629,110.8075,110.7362,110.7718,7980.0
2019-06-20 13:40:00,124.31,124.32,124.24,124.3,9093.0,110.7629,110.7718,110.7005,110.754,9093.0
2019-06-20 13:50:00,124.32,124.32,124.21,124.24,15227.0,110.7718,110.7718,110.6738,110.7005,15227.0
2019-06-20 14:00:00,124.24,124.28,124.15,124.17,14290.0,110.7005,110.7362,110.6203,110.6382,14290.0
2019-06-20 14:10:00,124.15,124.23,124.05,124.16,17563.0,110.6203,110.6916,110.5312,110.6293,17563.0
2019-06-20 14:20:00,124.16,124.21,123.99,124.01,14237.0,110.6293,110.6738,110.4778,110.4956,14237.0
2019-06-20 14:30:00,124.0,124.08,123.99,124.05,16899.0,110.4867,110.558,110.4778,110.5312,16899.0
2019-06-20 14:40:00,124.06,124.31,124.05,124.26,41624.0,110.5402,110.7629,110.5312,110.7184,41624.0
2019-06-20 14:50:00,124.28,124.42,124.19,124.2,24981.0,110.7362,110.8609,110.656,110.6649,24981.0
2019-06-20 15:00:00,124.21,124.21,124.0,124.04,33893.0,110.6738,110.6738,110.4867,110.5223,33893.0
2019-06-20 15:10:00,124.04,124.08,123.95,124.0,32021.0,110.5223,110.558,110.4421,110.4867,32021.0
2019-06-20 15:20:00,124.02,124.08,124.0,124.04,43113.0,110.5045,110.558,110.4867,110.5223,43113.0
2019-06-20 15:30:00,124.02,124.04,123.84,124.0,96136.0,110.5045,110.5223,110.3441,110.4867,96136.0
2019-06-20 15:40:00,124.0,124.18,123.96,124.18,58929.0,110.4867,110.6471,110.451,110.6471,58929.0
2019-06-20 15:50:00,124.17,124.19,123.71,123.88,348184.0,110.6382,110.656,110.2283,110.3798,348184.0
2019-06-21 09:30:00,123.86,123.89,123.09,123.09,245254.0,110.3619,110.3887,109.6759,109.6759,245254.0
2019-06-21 09:40:00,123.15,123.39,122.75,122.79,60236.0,109.7293,109.9432,109.3729,109.4086,60236.0
2019-06-21 09:50:00,122.81,122.95,122.64,122.89,41733.0,109.4264,109.5511,109.2749,109.4977,41733.0
2019-06-21 10:00:00,122.91,122.92,122.41,122.5,52123.0,109.5155,109.5244,109.07,109.1502,52123.0
2019-06-21 10:10:00,122.49,122.62,122.42,122.51,35775.0,109.1412,109.2571,109.0789,109.1591,35775.0
2019-06-21 10:20:00,122.52,122.55,122.28,122.46,17848.0,109.168,109.1947,108.9541,109.1145,17848.0
2019-06-21 10:30:00,122.45,122.63,122.44,122.54,24780.0,109.1056,109.266,109.0967,109.1858,24780.0
2019-06-21 10:40:00,122.57,122.88,122.57,122.83,31649.0,109.2125,109.4887,109.2125,109.4442,31649.0
2019-06-21 10:50:00,122.84,122.85,122.64,122.65,24501.0,109.4531,109.462,109.2749,109.2838,24501.0
2019-06-21 11:00:00,122.64,123.22,122.62,123.14,32034.0,109.2749,109.7917,109.2571,109.7204,32034.0
2019-06-21 11:10:00,123.13,123.29,123.07,123.27,22234.0,109.7115,109.8541,109.658,109.8362,22234.0
2019-06-21 11:20:00,123.27,123.35,123.11,123.18,20285.0,109.8362,109.9075,109.6937,109.7561,20285.0
2019-06-21 11:30:00,123.17,123.29,123.06,123.12,28978.0,109.7471,109.8541,109.6491,109.7026,28978.0
2019-06-21 11:40:00,123.12,123.14,122.83,122.91,22271.0,109.7026,109.7204,109.4442,109.5155,22271.0
2019-06-21 11:50:00,122.94,123.04,122.88,122.96,60726.0,109.5422,109.6313,109.4887,109.56,60726.0
2019-06-21 12:00:00,122.96,123.16,122.94,123.06,42252.0,109.56,109.7382,109.5422,109.6491,42252.0
2019-06-21 12:10:00,123.04,123.09,123.0,123.02,8506.0,109.6313,109.6759,109.5957,109.6135,8506.0
2019-06-21 12:20:00,123.0,123.02,122.92,123.01,13870.0,109.5957,109.6135,109.5244,109.6046,13870.0
2019-06-21 12:30:00,123.0,123.09,122.96,123.02,31025.0,109.5957,109.6759,109.56,109.6135,31025.0
2019-06-21 12:40:00,123.01,123.18,123.01,123.15,21806.0,109.6046,109.7561,109.6046,109.7293,21806.0
2019-06-21 12:50:00,123.16,123.16,123.06,123.11,14737.0,109.7382,109.7382,109.6491,109.6937,14737.0
2019-06-21 13:00:00,123.12,123.18,123.03,123.13,19396.0,109.7026,109.7561,109.6224,109.7115,19396.0
2019-06-21 13:10:00,123.11,123.23,123.11,123.23,8966.0,109.6937,109.8006,109.6937,109.8006,8966.0
2019-06-21 13:20:00,123.23,123.26,123.14,123.24,11716.0,109.8006,109.8273,109.7204,109.8095,11716.0
2019-06-21 13:30:00,123.25,123.25,123.16,123.25,9341.0,109.8184,109.8184,109.7382,109.8184,9341.0
2019-06-21 13:40:00,123.24,123.29,123.21,123.26,10692.0,109.8095,109.8541,109.7828,109.8273,10692.0
2019-06-21 13:50:00,123.28,123.38,123.22,123.35,13684.0,109.8452,109.9343,109.7917,109.9075,13684.0
2019-06-21 14:00:00,123.36,123.51,123.36,123.48,20596.0,109.9164,110.0501,109.9164,110.0234,20596.0
2019-06-21 14:10:00,123.47,123.47,123.37,123.39,14385.0,110.0144,110.0144,109.9253,109.9432,14385.0
2019-06-21 14:20:00,123.4,123.5,123.35,123.46,20556.0,109.9521,110.0412,109.9075,110.0055,20556.0
2019-06-21 14:30:00,123.46,123.52,123.43,123.46,15841.0,110.0055,110.059,109.9788,110.0055,15841.0
2019-06-21 14:40:00,123.46,123.48,123.41,123.45,14079.0,110.0055,110.0234,109.961,109.9966,14079.0
2019-06-21 14:50:00,123.45,123.48,123.4,123.42,21265.0,109.9966,110.0234,109.9521,109.9699,21265.0
2019-06-21 15:00:00,123.46,123.5,123.38,123.48,32757.0,110.0055,110.0412,109.9343,110.0234,32757.0
2019-06-21 15:10:00,123.49,123.63,123.47,123.6,18209.0,110.0323,110.157,110.0144,110.1303,18209.0
2019-06-21 15:20:00,123.61,123.61,123.47,123.52,17768.0,110.1392,110.1392,110.0144,110.059,17768.0
2019-06-21 15:30:00,123.51,123.56,123.38,123.4,45135.0,110.0501,110.0946,109.9343,109.9521,45135.0
2019-06-21 15:40:00,123.4,123.5,123.32,123.46,65523.0,109.9521,110.0412,109.8808,110.0055,65523.0
2019-06-21 15:50:00,123.47,123.54,122.4,122.65,516960.0,110.0144,110.0768,109.0611,109.2838,516960.0
2019-06-24 09:30:00,122.6,122.65,121.94,122.04,96402.0,109.2393,109.2838,108.6512,108.7403,96402.0
2019-06-24 09:40:00,122.02,122.04,121.46,121.79,86104.0,108.7225,108.7403,108.2235,108.5175,86104.0
2019-06-24 09:50:00,121.78,122.05,121.51,121.54,90720.0,108.5086,108.7492,108.268,108.2948,90720.0
2019-06-24 10:00:00,121.53,121.89,121.19,121.87,62936.0,108.2859,108.6066,107.9829,108.5888,62936.0
2019-06-24 10:10:00,121.87,122.0,121.7,121.84,45744.0,108.5888,108.7046,108.4373,108.5621,45744.0
2019-06-24 10:20:00,121.9,122.35,121.89,122.24,35084.0,108.6155,109.0165,108.6066,108.9185,35084.0
2019-06-24 10:30:00,122.27,122.49,122.1,122.49,17055.0,108.9452,109.1412,108.7937,109.1412,17055.0
2019-06-24 10:40:00,122.51,122.52,122.34,122.37,26379.0,109.1591,109.168,109.0076,109.0343,26379.0
2019-06-24 10:50:00,122.37,122.39,122.2,122.21,15776.0,109.0343,109.0521,108.8829,108.8918,15776.0
2019-06-24 11:00:00,122.22,122.35,122.1,122.25,20897.0,108.9007,109.0165,108.7937,108.9274,20897.0
2019-06-24 11:10:00,122.31,122.47,122.17,122.22,18394.0,108.9809,109.1234,108.8561,108.9007,18394.0
2019-06-24 11:20:00,122.23,122.44,122.2,122.44,18172.0,108.9096,109.0967,108.8829,109.0967,18172.0
2019-06-24 11:30:00,122.41,122.43,122.27,122.34,20184.0,109.07,109.0878,108.9452,109.0076,20184.0
2019-06-24 11:40:00,122.36,122.4,122.18,122.19,10825.0,109.0254,109.0611,108.865,108.8739,10825.0
2019-06-24 11:50:00,122.24,122.29,122.16,122.29,10550.0,108.9185,108.963,108.8472,108.963,10550.0
2019-06-24 12:00:00,122.28,122.43,122.15,122.16,13024.0,108.9541,109.0878,108.8383,108.8472,13024.0
2019-06-24 12:10:00,122.18,122.21,121.94,121.97,18523.0,108.865,108.8918,108.6512,108.6779,18523.0
2019-06-24 12:20:00,121.99,121.99,121.82,121.89,11683.0,108.6957,108.6957,108.5443,108.6066,11683.0
2019-06-24 12:30:00,121.91,122.02,121.83,121.89,12291.0,108.6245,108.7225,108.5532,108.6066,12291.0
2019-06-24 12:40:00,121.89,121.89,121.75,121.78,10458.0,108.6066,108.6066,108.4819,108.5086,10458.0
2019-06-24 12:50:00,121.76,121.77,121.6,121.63,18802.0,108.4908,108.4997,108.3482,108.375,18802.0
2019-06-24 13:00:00,121.64,121.7,121.62,121.63,13487.0,108.3839,108.4373,108.3661,108.375,13487.0
2019-06-24 13:10:00,121.64,121.64,121.34,121.4,25681.0,108.3839,108.3839,108.1166,108.17,25681.0
2019-06-24 13:20:00,121.42,121.64,121.42,121.6,13711.0,108.1879,108.3839,108.1879,108.3482,13711.0
2019-06-24 13:30:00,121.61,121.62,121.53,121.59,10340.0,108.3571,108.3661,108.2859,108.3393,10340.0
2019-06-24 13:40:00,121.59,121.62,121.53,121.57,14110.0,108.3393,108.3661,108.2859,108.3215,14110.0
2019-06-24 13:50:00,121.56,121.59,121.38,121.42,46899.0,108.3126,108.3393,108.1522,108.1879,46899.0
2019-06-24 14:00:00,121.4,121.52,121.35,121.47,22841.0,108.17,108.277,108.1255,108.2324,22841.0
2019-06-24 14:10:00,121.48,121.51,121.41,121.43,16095.0,108.2413,108.268,108.1789,108.1968,16095.0
2019-06-24 14:20:00,121.43,121.57,121.42,121.54,15426.0,108.1968,108.3215,108.1879,108.2948,15426.0
2019-06-24 14:30:00,121.54,121.56,121.51,121.54,14200.0,108.2948,108.3126,108.268,108.2948,14200.0
2019-06-24 14:40:00,121.52,121.56,121.48,121.55,28917.0,108.277,108.3126,108.2413,108.3037,28917.0
2019-06-24 14:50:00,121.55,121.56,121.44,121.45,45064.0,108.3037,108.3126,108.2057,108.2146,45064.0
2019-06-24 15:00:00,121.45,121.61,121.42,121.48,40741.0,108.2146,108.3571,108.1879,108.2413,40741.0
2019-06-24 15:10:00,121.5,121.72,121.46,121.71,61083.0,108.2591,108.4552,108.2235,108.4462,61083.0
2019-06-24 15:20:00,121.72,121.78,121.69,121.7,24594.0,108.4552,108.5086,108.4284,108.4373,24594.0
2019-06-24 15:30:00,121.73,121.73,121.61,121.61,29812.0,108.4641,108.4641,108.3571,108.3571,29812.0
2019-06-24 15:40:00,121.61,121.62,121.49,121.5,66087.0,108.3571,108.3661,108.2502,108.2591,66087.0
2019-06-24 15:50:00,121.5,121.57,121.15,121.22,200262.0,108.2591,108.3215,107.9473,108.0096,200262.0
2019-06-25 09:30:00,121.3,121.4,120.96,121.09,33950.0,108.0809,108.17,107.778,107.8938,33950.0
2019-06-25 09:40:00,121.12,121.42,121.12,121.25,24693.0,107.9205,108.1879,107.9205,108.0364,24693.0
2019-06-25 09:50:00,121.26,121.63,121.2,121.53,24651.0,108.0453,108.375,107.9918,108.2859,24651.0
2019-06-25 10:00:00,121.51,121.91,121.47,121.87,23381.0,108.268,108.6245,108.2324,108.5888,23381.0
2019-06-25 10:10:00,121.87,122.07,121.72,121.88,73097.0,108.5888,108.767,108.4552,108.5977,73097.0
2019-06-25 10:20:00,121.89,122.24,121.83,122.15,64215.0,108.6066,108.9185,108.5532,108.8383,64215.0
2019-06-25 10:30:00,122.16,122.33,122.08,122.18,35748.0,108.8472,108.9987,108.7759,108.865,35748.0
2019-06-25 10:40:00,122.21,122.35,122.1,122.11,39005.0,108.8918,109.0165,108.7937,108.8027,39005.0
2019-06-25 10:50:00,122.11,122.18,121.81,121.95,36239.0,108.8027,108.865,108.5354,108.6601,36239.0
2019-06-25 11:00:00,121.95,122.05,121.85,122.01,38998.0,108.6601,108.7492,108.571,108.7136,38998.0
2019-06-25 11:10:00,122.05,122.29,121.94,122.21,34105.0,108.7492,108.963,108.6512,108.8918,34105.0
2019-06-25 11:20:00,122.21,122.38,122.19,122.23,29485.0,108.8918,109.0432,108.8739,108.9096,29485.0
2019-06-25 11:30:00,122.26,122.28,122.02,122.09,26688.0,108.9363,108.9541,108.7225,108.7848,26688.0
2019-06-25 11:40:00,122.09,122.21,122.03,122.18,14414.0,108.7848,108.8918,108.7314,108.865,14414.0
2019-06-25 11:50:00,122.17,122.19,122.01,122.01,15897.0,108.8561,108.8739,108.7136,108.7136,15897.0
2019-06-25 12:00:00,122.01,122.09,121.95,122.05,15594.0,108.7136,108.7848,108.6601,108.7492,15594.0
2019-06-25 12:10:00,122.06,122.08,122.01,122.08,16781.0,108.7581,108.7759,108.7136,108.7759,16781.0
2019-06-25 12:20:00,122.08,122.21,122.05,122.11,15760.0,108.7759,108.8918,108.7492,108.8027,15760.0
2019-06-25 12:30:00,122.1,122.1,121.8,121.8,15395.0,108.7937,108.7937,108.5264,108.5264,15395.0
2019-06-25 12:40:00,121.78,121.87,121.69,121.87,16625.0,108.5086,108.5888,108.4284,108.5888,16625.0
2019-06-25 12:50:00,121.88,121.88,121.73,121.73,16828.0,108.5977,108.5977,108.4641,108.4641,16828.0
2019-06-25 13:00:00,121.72,121.72,121.48,121.67,20217.0,108.4552,108.4552,108.2413,108.4106,20217.0
2019-06-25 13:10:00,121.66,121.66,121.53,121.58,15783.0,108.4017,108.4017,108.2859,108.3304,15783.0
2019-06-25 13:20:00,121.59,121.65,121.5,121.63,16635.0,108.3393,108.3928,108.2591,108.375,16635.0
2019-06-25 13:30:00,121.62,121.84,121.6,121.69,19302.0,108.3661,108.5621,108.3482,108.4284,19302.0
2019-06-25 13:40:00,121.65,121.67,121.56,121.61,23046.0,108.3928,108.4106,108.3126,108.3571,23046.0
2019-06-25 13:50:00,121.62,121.62,121.45,121.5,19731.0,108.3661,108.3661,108.2146,108.2591,19731.0
2019-06-25 14:00:00,121.51,121.52,121.34,121.44,21106.0,108.268,108.277,108.1166,108.2057,21106.0
2019-06-25 14:10:00,121.45,121.58,121.43,121.54,19750.0,108.2146,108.3304,108.1968,108.2948,19750.0
2019-06-25 14:20:00,121.53,121.55,121.42,121.48,23037.0,108.2859,108.3037,108.1879,108.2413,23037.0
2019-06-25 14:30:00,121.48,121.53,121.3,121.4,40184.0,108.2413,108.2859,108.0809,108.17,40184.0
2019-06-25 14:40:00,121.4,121.46,121.3,121.44,41126.0,108.17,108.2235,108.0809,108.2057,41126.0
2019-06-25 14:50:00,121.44,121.72,121.39,121.67,35454.0,108.2057,108.4552,108.1611,108.4106,35454.0
2019-06-25 15:00:00,121.67,121.9,121.67,121.89,44112.0,108.4106,108.6155,108.4106,108.6066,44112.0
2019-06-25 15:10:00,121.89,121.91,121.74,121.74,41978.0,108.6066,108.6245,108.473,108.473,41978.0
2019-06-25 15:20:00,121.75,121.89,121.75,121.87,46629.0,108.4819,108.6066,108.4819,108.5888,46629.0
2019-06-25 15:30:00,121.86,121.87,121.61,121.64,72260.0,108.5799,108.5888,108.3571,108.3839,72260.0
2019-06-25 15:40:00,121.64,121.73,121.51,121.55,124617.0,108.3839,108.4641,108.268,108.3037,124617.0
2019-06-25 15:50:00,121.55,121.56,121.21,121.26,308503.0,108.3037,108.3126,108.0007,108.0453,308503.0
2019-06-26 09:30:00,121.38,121.38,120.26,120.96,78498.0,108.1522,108.1522,107.1543,107.778,78498.0
2019-06-26 09:40:00,120.97,121.28,120.7,120.79,43774.0,107.7869,108.0631,107.5463,107.6265,43774.0
2019-06-26 09:50:00,120.79,120.95,120.52,120.88,44418.0,107.6265,107.7691,107.3859,107.7067,44418.0
2019-06-26 10:00:00,120.88,120.94,120.75,120.84,44515.0,107.7067,107.7602,107.5909,107.6711,44515.0
2019-06-26 10:10:00,120.94,120.96,120.48,120.5,34016.0,107.7602,107.778,107.3503,107.3681,34016.0
2019-06-26 10:20:00,120.48,121.1,120.46,120.93,27129.0,107.3503,107.9027,107.3325,107.7513,27129.0
2019-06-26 10:30:00,120.88,121.19,120.76,121.18,20694.0,107.7067,107.9829,107.5998,107.974,20694.0
2019-06-26 10:40:00,121.18,121.35,121.15,121.35,24117.0,107.974,108.1255,107.9473,108.1255,24117.0
2019-06-26 10:50:00,121.33,121.55,121.22,121.5,30383.0,108.1077,108.3037,108.0096,108.2591,30383.0
2019-06-26 11:00:00,121.5,121.64,121.46,121.56,29278.0,108.2591,108.3839,108.2235,108.3126,29278.0
2019-06-26 11:10:00,121.55,121.55,121.13,121.15,22081.0,108.3037,108.3037,107.9295,107.9473,22081.0
2019-06-26 11:20:00,121.15,121.28,121.1,121.12,20568.0,107.9473,108.0631,107.9027,107.9205,20568.0
2019-06-26 11:30:00,121.16,121.17,121.0,121.05,21285.0,107.9562,107.9651,107.8136,107.8582,21285.0
2019-06-26 11:40:00,121.05,121.17,121.04,121.05,20677.0,107.8582,107.9651,107.8493,107.8582,20677.0
2019-06-26 11:50:00,121.06,121.22,121.04,121.19,33773.0,107.8671,108.0096,107.8493,107.9829,33773.0
2019-06-26 12:00:00,121.22,121.3,121.17,121.26,19901.0,108.0096,108.0809,107.9651,108.0453,19901.0
2019-06-26 12:10:00,121.27,121.33,121.21,121.26,25025.0,108.0542,108.1077,108.0007,108.0453,25025.0
2019-06-26 12:20:00,121.25,121.28,121.21,121.25,27918.0,108.0364,108.0631,108.0007,108.0364,27918.0
2019-06-26 12:30:00,121.25,121.28,121.19,121.27,25818.0,108.0364,108.0631,107.9829,108.0542,25818.0
2019-06-26 12:40:00,121.28,121.38,121.24,121.33,43429.0,108.0631,108.1522,108.0275,108.1077,43429.0
2019-06-26 12:50:00,121.32,121.67,121.31,121.64,33518.0,108.0988,108.4106,108.0898,108.3839,33518.0
2019-06-26 13:00:00,121.66,121.74,121.57,121.73,27082.0,108.4017,108.473,108.3215,108.4641,27082.0
2019-06-26 13:10:00,121.73,121.77,121.71,121.75,38034.0,108.4641,108.4997,108.4462,108.4819,38034.0
2019-06-26 13:20:00,121.75,121.78,121.56,121.63,45377.0,108.4819,108.5086,108.3126,108.375,45377.0
2019-06-26 13:30:00,121.63,121.66,121.55,121.63,31310.0,108.375,108.4017,108.3037,108.375,31310.0
2019-06-26 13:40:00,121.62,121.62,121.47,121.54,25809.0,108.3661,108.3661,108.2324,108.2948,25809.0
2019-06-26 13:50:00,121.54,121.73,121.53,121.57,49393.0,108.2948,108.4641,108.2859,108.3215,49393.0
2019-06-26 14:00:00,121.57,121.58,121.41,121.47,29685.0,108.3215,108.3304,108.1789,108.2324,29685.0
2019-06-26 14:10:00,121.47,121.65,121.46,121.58,52843.0,108.2324,108.3928,108.2235,108.3304,52843.0
2019-06-26 14:20:00,121.59,121.61,121.42,121.44,29660.0,108.3393,108.3571,108.1879,108.2057,29660.0
2019-06-26 14:30:00,121.44,121.45,121.26,121.3,25781.0,108.2057,108.2146,108.0453,108.0809,25781.0
2019-06-26 14:40:00,121.31,121.35,121.16,121.25,28866.0,108.0898,108.1255,107.9562,108.0364,28866.0
2019-06-26 14:50:00,121.25,121.39,121.17,121.35,23587.0,108.0364,108.1611,107.9651,108.1255,23587.0
2019-06-26 15:00:00,121.36,121.52,121.36,121.5,27881.0,108.1344,108.277,108.1344,108.2591,27881.0
2019-06-26 15:10:00,121.49,121.51,121.38,121.49,24927.0,108.2502,108.268,108.1522,108.2502,24927.0
2019-06-26 15:20:00,121.49,121.52,121.39,121.39,34024.0,108.2502,108.277,108.1611,108.1611,34024.0
2019-06-26 15:30:00,121.38,121.42,121.22,121.29,47283.0,108.1522,108.1879,108.0096,108.072,47283.0
2019-06-26 15:40:00,121.3,121.39,121.21,121.21,67328.0,108.0809,108.1611,108.0007,108.0007,67328.0
2019-06-26 15:50:00,121.21,121.32,121.1,121.27,199829.0,108.0007,108.0988,107.9027,108.0542,199829.0
2019-06-27 09:30:00,121.73,121.91,121.39,121.44,25080.0,108.4641,108.6245,108.1611,108.2057,25080.0
2019-06-27 09:40:00,121.42,121.87,121.42,121.56,16356.0,108.1879,108.5888,108.1879,108.3126,16356.0
2019-06-27 09:50:00,121.53,121.59,121.46,121.59,98390.0,108.2859,108.3393,108.2235,108.3393,98390.0
2019-06-27 10:00:00,121.59,121.6,121.39,121.53,24497.0,108.3393,108.3482,108.1611,108.2859,24497.0
2019-06-27 10:10:00,121.57,121.65,121.44,121.53,23131.0,108.3215,108.3928,108.2057,108.2859,23131.0
2019-06-27 10:20:00,121.56,121.6,121.33,121.36,8395.0,108.3126,108.3482,108.1077,108.1344,8395.0
2019-06-27 10:30:00,121.38,121.62,121.36,121.54,12746.0,108.1522,108.3661,108.1344,108.2948,12746.0
2019-06-27 10:40:00,121.54,121.63,121.48,121.5,36103.0,108.2948,108.375,108.2413,108.2591,36103.0
2019-06-27 10:50:00,121.51,121.51,121.23,121.25,15134.0,108.268,108.268,108.0186,108.0364,15134.0
2019-06-27 11:00:00,121.26,121.26,121.01,121.07,19870.0,108.0453,108.0453,107.8225,107.876,19870.0
2019-06-27 11:10:00,121.03,121.07,120.81,120.91,28018.0,107.8404,107.876,107.6443,107.7334,28018.0
2019-06-27 11:20:00,120.93,120.94,120.58,120.58,22481.0,107.7513,107.7602,107.4394,107.4394,22481.0
2019-06-27 11:30:00,120.61,120.69,120.55,120.69,23944.0,107.4661,107.5374,107.4127,107.5374,23944.0
2019-06-27 11:40:00,120.69,120.87,120.63,120.82,32367.0,107.5374,107.6978,107.4839,107.6532,32367.0
2019-06-27 11:50:00,120.83,120.85,120.78,120.79,13287.0,107.6622,107.68,107.6176,107.6265,13287.0
2019-06-27 12:00:00,120.81,121.02,120.78,121.01,15704.0,107.6443,107.8314,107.6176,107.8225,15704.0
2019-06-27 12:10:00,121.01,121.09,120.96,120.97,9411.0,107.8225,107.8938,107.778,107.7869,9411.0
2019-06-27 12:20:00,120.97,121.04,120.87,121.0,12165.0,107.7869,107.8493,107.6978,107.8136,12165.0
2019-06-27 12:30:00,121.01,121.21,121.0,121.17,12742.0,107.8225,108.0007,107.8136,107.9651,12742.0
2019-06-27 12:40:00,121.17,121.29,121.1,121.25,40615.0,107.9651,108.072,107.9027,108.0364,40615.0
2019-06-27 12:50:00,121.27,121.37,121.14,121.14,11060.0,108.0542,108.1433,107.9384,107.9384,11060.0
2019-06-27 13:00:00,121.14,121.2,121.13,121.19,13820.0,107.9384,107.9918,107.9295,107.9829,13820.0
2019-06-27 13:10:00,121.2,121.32,121.18,121.28,24308.0,107.9918,108.0988,107.974,108.0631,24308.0
2019-06-27 13:20:00,121.25,121.37,121.23,121.29,109940.0,108.0364,108.1433,108.0186,108.072,109940.0
2019-06-27 13:30:00,121.29,121.38,121.23,121.38,31734.0,108.072,108.1522,108.0186,108.1522,31734.0
2019-06-27 13:40:00,121.37,121.48,121.34,121.37,14951.0,108.1433,108.2413,108.1166,108.1433,14951.0
2019-06-27 13:50:00,121.38,121.39,121.3,121.32,11967.0,108.1522,108.1611,108.0809,108.0988,11967.0
2019-06-27 14:00:00,121.34,121.39,121.31,121.36,17292.0,108.1166,108.1611,108.0898,108.1344,17292.0
2019-06-27 14:10:00,121.35,121.43,121.33,121.35,19347.0,108.1255,108.1968,108.1077,108.1255,19347.0
2019-06-27 14:20:00,121.34,121.35,121.28,121.31,14422.0,108.1166,108.1255,108.0631,108.0898,14422.0
2019-06-27 14:30:00,121.32,121.43,121.29,121.39,23859.0,108.0988,108.1968,108.072,108.1611,23859.0
2019-06-27 14:40:00,121.4,121.43,121.3,121.31,15294.0,108.17,108.1968,108.0809,108.0898,15294.0
2019-06-27 14:50:00,121.29,121.32,121.18,121.18,19185.0,108.072,108.0988,107.974,107.974,19185.0
2019-06-27 15:00:00,121.18,121.25,121.18,121.19,17922.0,107.974,108.0364,107.974,107.9829,17922.0
2019-06-27 15:10:00,121.2,121.31,121.18,121.24,34974.0,107.9918,108.0898,107.974,108.0275,34974.0
2019-06-27 15:20:00,121.25,121.27,121.19,121.23,27712.0,108.0364,108.0542,107.9829,108.0186,27712.0
2019-06-27 15:30:00,121.23,121.24,121.08,121.19,38520.0,108.0186,108.0275,107.8849,107.9829,38520.0
2019-06-27 15:40:00,121.19,121.21,121.13,121.14,54415.0,107.9829,108.0007,107.9295,107.9384,54415.0
2019-06-27 15:50:00,121.14,121.36,120.67,121.33,377204.0,107.9384,108.1344,107.5196,108.1077,377204.0
2019-06-28 09:30:00,121.49,122.33,121.46,121.8,90023.0,108.2502,108.9987,108.2235,108.5264,90023.0
2019-06-28 09:40:00,121.67,121.92,121.6,121.66,41384.0,108.4106,108.6334,108.3482,108.4017,41384.0
2019-06-28 09:50:00,121.61,121.74,121.41,121.71,25445.0,108.3571,108.473,108.1789,108.4462,25445.0
2019-06-28 10:00:00,121.72,121.86,121.55,121.79,34565.0,108.4552,108.5799,108.3037,108.5175,34565.0
2019-06-28 10:10:00,121.77,121.9,121.61,121.9,40016.0,108.4997,108.6155,108.3571,108.6155,40016.0
2019-06-28 10:20:00,121.9,121.96,121.8,121.81,20554.0,108.6155,108.669,108.5264,108.5354,20554.0
2019-06-28 10:30:00,121.82,122.29,121.82,122.28,67922.0,108.5443,108.963,108.5443,108.9541,67922.0
2019-06-28 10:40:00,122.3,122.45,122.1,122.1,54430.0,108.972,109.1056,108.7937,108.7937,54430.0
2019-06-28 10:50:00,122.1,122.13,121.85,121.99,20365.0,108.7937,108.8205,108.571,108.6957,20365.0
2019-06-28 11:00:00,121.96,121.96,121.7,121.76,31911.0,108.669,108.669,108.4373,108.4908,31911.0
2019-06-28 11:10:00,121.75,121.95,121.72,121.82,37328.0,108.4819,108.6601,108.4552,108.5443,37328.0
2019-06-28 11:20:00,121.82,121.9,121.74,121.82,38466.0,108.5443,108.6155,108.473,108.5443,38466.0
2019-06-28 11:30:00,121.82,121.98,121.78,121.81,45901.0,108.5443,108.6868,108.5086,108.5354,45901.0
2019-06-28 11:40:00,121.79,121.88,121.75,121.8,38940.0,108.5175,108.5977,108.4819,108.5264,38940.0
2019-06-28 11:50:00,121.77,121.78,121.49,121.51,24915.0,108.4997,108.5086,108.2502,108.268,24915.0
2019-06-28 12:00:00,121.51,121.62,121.42,121.48,37797.0,108.268,108.3661,108.1879,108.2413,37797.0
2019-06-28 12:10:00,121.49,121.62,121.47,121.62,29121.0,108.2502,108.3661,108.2324,108.3661,29121.0
2019-06-28 12:20:00,121.59,121.76,121.57,121.59,23440.0,108.3393,108.4908,108.3215,108.3393,23440.0
2019-06-28 12:30:00,121.58,121.59,121.45,121.48,29554.0,108.3304,108.3393,108.2146,108.2413,29554.0
2019-06-28 12:40:00,121.5,121.59,121.42,121.59,32115.0,108.2591,108.3393,108.1879,108.3393,32115.0
2019-06-28 12:50:00,121.59,121.76,121.54,121.76,55874.0,108.3393,108.4908,108.2948,108.4908,55874.0
2019-06-28 13:00:00,121.75,121.81,121.63,121.65,37631.0,108.4819,108.5354,108.375,108.3928,37631.0
2019-06-28 13:10:00,121.68,121.73,121.64,121.73,23182.0,108.4195,108.4641,108.3839,108.4641,23182.0
2019-06-28 13:20:00,121.73,121.93,121.72,121.82,60875.0,108.4641,108.6423,108.4552,108.5443,60875.0
2019-06-28 13:30:00,121.83,121.9,121.75,121.84,56301.0,108.5532,108.6155,108.4819,108.5621,56301.0
2019-06-28 13:40:00,121.86,121.93,121.64,121.75,34910.0,108.5799,108.6423,108.3839,108.4819,34910.0
2019-06-28 13:50:00,121.77,121.82,121.58,121.64,34058.0,108.4997,108.5443,108.3304,108.3839,34058.0
2019-06-28 14:00:00,121.65,121.72,121.58,121.59,36108.0,108.3928,108.4552,108.3304,108.3393,36108.0
2019-06-28 14:10:00,121.58,121.61,121.53,121.59,57376.0,108.3304,108.3571,108.2859,108.3393,57376.0
2019-06-28 14:20:00,121.58,121.7,121.57,121.67,45956.0,108.3304,108.4373,108.3215,108.4106,45956.0
2019-06-28 14:30:00,121.69,121.8,121.68,121.73,49352.0,108.4284,108.5264,108.4195,108.4641,49352.0
2019-06-28 14:40:00,121.73,121.81,121.69,121.81,54574.0,108.4641,108.5354,108.4284,108.5354,54574.0
2019-06-28 14:50:00,121.8,121.81,121.62,121.64,63265.0,108.5264,108.5354,108.3661,108.3839,63265.0
2019-06-28 15:00:00,121.6,121.7,121.54,121.69,49910.0,108.3482,108.4373,108.2948,108.4284,49910.0
2019-06-28 15:10:00,121.68,121.7,121.5,121.64,45867.0,108.4195,108.4373,108.2591,108.3839,45867.0
2019-06-28 15:20:00,121.64,121.87,121.62,121.82,73665.0,108.3839,108.5888,108.3661,108.5443,73665.0
2019-06-28 15:30:00,121.81,122.12,121.81,122.11,106601.0,108.5354,108.8116,108.5354,108.8027,106601.0
2019-06-28 15:40:00,122.13,122.32,122.07,122.13,163201.0,108.8205,108.9898,108.767,108.8205,163201.0
2019-06-28 15:50:00,122.12,123.1,122.07,122.62,845716.0,108.8116,109.6848,108.767,109.2571,845716.0
2019-07-01 09:30:00,123.65,124.18,122.75,124.18,144337.0,110.1748,110.6471,109.3729,110.6471,144337.0
2019-07-01 09:40:00,124.18,124.5,124.0,124.49,85690.0,110.6471,110.9322,110.4867,110.9233,85690.0
2019-07-01 09:50:00,124.48,124.91,124.42,124.82,66693.0,110.9144,111.2975,110.8609,111.2173,66693.0
2019-07-01 10:00:00,124.85,125.77,124.85,125.69,63945.0,111.2441,112.0638,111.2441,111.9925,63945.0
2019-07-01 10:10:00,125.72,127.0,125.26,125.47,223048.0,112.0192,113.1598,111.6094,111.7965,223048.0
2019-07-01 10:20:00,125.45,125.69,125.37,125.51,105070.0,111.7787,111.9925,111.7074,111.8321,105070.0
2019-07-01 10:30:00,125.53,125.64,125.2,125.2,47408.0,111.85,111.948,111.5559,111.5559,47408.0
2019-07-01 10:40:00,125.2,125.3,125.04,125.24,35382.0,111.5559,111.645,111.4134,111.5916,35382.0
2019-07-01 10:50:00,125.2,125.26,124.59,124.63,38190.0,111.5559,111.6094,111.0124,111.048,38190.0
2019-07-01 11:00:00,124.64,124.75,124.59,124.62,33945.0,111.0569,111.155,111.0124,111.0391,33945.0
2019-07-01 11:10:00,124.61,124.62,124.43,124.43,29652.0,111.0302,111.0391,110.8698,110.8698,29652.0
2019-07-01 11:20:00,124.45,124.52,124.27,124.31,30168.0,110.8876,110.95,110.7273,110.7629,30168.0
2019-07-01 11:30:00,124.33,124.92,124.33,124.84,31962.0,110.7807,111.3064,110.7807,111.2351,31962.0
2019-07-01 11:40:00,124.85,124.99,124.76,124.99,34853.0,111.2441,111.3688,111.1639,111.3688,34853.0
2019-07-01 11:50:00,124.96,125.04,124.89,124.94,24271.0,111.3421,111.4134,111.2797,111.3242,24271.0
2019-07-01 12:00:00,124.96,124.99,124.82,124.89,21477.0,111.3421,111.3688,111.2173,111.2797,21477.0
2019-07-01 12:10:00,124.91,125.08,124.89,125.03,18809.0,111.2975,111.449,111.2797,111.4044,18809.0
2019-07-01 12:20:00,125.04,125.06,124.98,125.02,30714.0,111.4134,111.4312,111.3599,111.3955,30714.0
2019-07-01 12:30:00,125.01,125.03,124.84,124.89,26356.0,111.3866,111.4044,111.2351,111.2797,26356.0
2019-07-01 12:40:00,124.91,124.91,124.66,124.72,19952.0,111.2975,111.2975,111.0748,111.1282,19952.0
2019-07-01 12:50:00,124.73,124.75,124.55,124.6,22117.0,111.1371,111.155,110.9768,111.0213,22117.0
2019-07-01 13:00:00,124.62,124.78,124.57,124.72,25106.0,111.0391,111.1817,110.9946,111.1282,25106.0
2019-07-01 13:10:00,124.74,124.76,124.28,124.46,36744.0,111.146,111.1639,110.7362,110.8966,36744.0
2019-07-01 13:20:00,124.44,124.48,124.3,124.4,23172.0,110.8787,110.9144,110.754,110.8431,23172.0
2019-07-01 13:30:00,124.39,124.57,124.36,124.55,19696.0,110.8342,110.9946,110.8075,110.9768,19696.0
2019-07-01 13:40:00,124.55,124.58,124.36,124.46,21250.0,110.9768,111.0035,110.8075,110.8966,21250.0
2019-07-01 13:50:00,124.49,124.51,124.39,124.42,21934.0,110.9233,110.9411,110.8342,110.8609,21934.0
2019-07-01 14:00:00,124.39,124.39,124.13,124.17,44091.0,110.8342,110.8342,110.6025,110.6382,44091.0
2019-07-01 14:10:00,124.14,124.34,124.06,124.09,30370.0,110.6114,110.7896,110.5402,110.5669,30370.0
2019-07-01 14:20:00,124.1,124.16,124.0,124.0,24525.0,110.5758,110.6293,110.4867,110.4867,24525.0
2019-07-01 14:30:00,124.02,124.2,124.01,124.09,20610.0,110.5045,110.6649,110.4956,110.5669,20610.0
2019-07-01 14:40:00,124.09,124.11,124.01,124.05,29297.0,110.5669,110.5847,110.4956,110.5312,29297.0
2019-07-01 14:50:00,124.05,124.08,123.96,123.98,31079.0,110.5312,110.558,110.451,110.4689,31079.0
2019-07-01 15:00:00,123.97,124.31,123.96,124.26,28717.0,110.46,110.7629,110.451,110.7184,28717.0
2019-07-01 15:10:00,124.26,124.4,124.24,124.35,30000.0,110.7184,110.8431,110.7005,110.7985,30000.0
2019-07-01 15:20:00,124.35,124.42,124.29,124.38,46233.0,110.7985,110.8609,110.7451,110.8253,46233.0
2019-07-01 15:30:00,124.39,124.52,124.36,124.49,45924.0,110.8342,110.95,110.8075,110.9233,45924.0
2019-07-01 15:40:00,124.5,124.58,124.45,124.51,49189.0,110.9322,111.0035,110.8876,110.9411,49189.0
2019-07-01 15:50:00,124.51,124.62,124.47,124.6,185061.0,110.9411,111.0391,110.9055,111.0213,185061.0
2019-07-02 09:30:00,124.63,125.08,124.53,124.87,33840.0,111.048,111.449,110.9589,111.2619,33840.0
2019-07-02 09:40:00,124.84,125.23,124.79,124.81,21603.0,111.2351,111.5826,111.1906,111.2084,21603.0
2019-07-02 09:50:00,124.82,125.02,124.75,124.75,21194.0,111.2173,111.3955,111.155,111.155,21194.0
2019-07-02 10:00:00,124.78,125.2,124.78,124.96,53987.0,111.1817,111.5559,111.1817,111.3421,53987.0
2019-07-02 10:10:00,124.96,125.25,124.85,125.19,47001.0,111.3421,111.6005,111.2441,111.547,47001.0
2019-07-02 10:20:00,125.21,125.5,125.14,125.5,49698.0,111.5648,111.8232,111.5025,111.8232,49698.0
2019-07-02 10:30:00,125.49,125.57,125.43,125.57,44663.0,111.8143,111.8856,111.7609,111.8856,44663.0
2019-07-02 10:40:00,125.57,125.59,125.32,125.4,29463.0,111.8856,111.9034,111.6628,111.7341,29463.0
2019-07-02 10:50:00,125.38,125.43,125.19,125.22,15625.0,111.7163,111.7609,111.547,111.5737,15625.0
2019-07-02 11:00:00,125.21,125.23,125.07,125.13,22941.0,111.5648,111.5826,111.4401,111.4935,22941.0
2019-07-02 11:10:00,125.12,125.17,124.94,125.07,21733.0,111.4846,111.5292,111.3242,111.4401,21733.0
2019-07-02 11:20:00,125.07,125.07,124.82,124.84,26433.0,111.4401,111.4401,111.2173,111.2351,26433.0
2019-07-02 11:30:00,124.84,124.91,124.71,124.71,24369.0,111.2351,111.2975,111.1193,111.1193,24369.0
2019-07-02 11:40:00,124.7,124.82,124.62,124.76,27332.0,111.1104,111.2173,111.0391,111.1639,27332.0
2019-07-02 11:50:00,124.78,124.79,124.62,124.73,19158.0,111.1817,111.1906,111.0391,111.1371,19158.0
2019-07-02 12:00:00,124.73,124.78,124.67,124.7,21602.0,111.1371,111.1817,111.0837,111.1104,21602.0
2019-07-02 12:10:00,124.72,124.72,124.51,124.58,41476.0,111.1282,111.1282,110.9411,111.0035,41476.0
2019-07-02 12:20:00,124.55,124.57,124.16,124.22,39462.0,110.9768,110.9946,110.6293,110.6827,39462.0
2019-07-02 12:30:00,124.22,124.26,124.06,124.17,28057.0,110.6827,110.7184,110.5402,110.6382,28057.0
2019-07-02 12:40:00,124.16,124.19,124.06,124.18,28826.0,110.6293,110.656,110.5402,110.6471,28826.0
2019-07-02 12:50:00,124.18,124.24,124.12,124.12,24795.0,110.6471,110.7005,110.5936,110.5936,24795.0
2019-07-02 13:00:00,124.11,124.34,124.04,124.34,21416.0,110.5847,110.7896,110.5223,110.7896,21416.0
2019-07-02 13:10:00,124.35,124.43,124.23,124.42,23986.0,110.7985,110.8698,110.6916,110.8609,23986.0
2019-07-02 13:20:00,124.42,124.59,124.37,124.51,39906.0,110.8609,111.0124,110.8164,110.9411,39906.0
2019-07-02 13:30:00,124.51,124.59,124.47,124.57,58971.0,110.9411,111.0124,110.9055,110.9946,58971.0
2019-07-02 13:40:00,124.57,124.73,124.52,124.7,27605.0,110.9946,111.1371,110.95,111.1104,27605.0
2019-07-02 13:50:00,124.72,124.74,124.63,124.65,20532.0,111.1282,111.146,111.048,111.0659,20532.0
2019-07-02 14:00:00,124.65,124.81,124.53,124.8,40103.0,111.0659,111.2084,110.9589,111.1995,40103.0
2019-07-02 14:10:00,124.81,124.92,124.78,124.83,34422.0,111.2084,111.3064,111.1817,111.2262,34422.0
2019-07-02 14:20:00,124.84,124.99,124.84,124.94,25950.0,111.2351,111.3688,111.2351,111.3242,25950.0
2019-07-02 14:30:00,124.93,124.95,124.83,124.92,41854.0,111.3153,111.3332,111.2262,111.3064,41854.0
2019-07-02 14:40:00,124.92,125.05,124.91,124.92,26257.0,111.3064,111.4223,111.2975,111.3064,26257.0
2019-07-02 14:50:00,124.93,124.95,124.7,124.75,50494.0,111.3153,111.3332,111.1104,111.155,50494.0
2019-07-02 15:00:00,124.74,124.92,124.68,124.83,44128.0,111.146,111.3064,111.0926,111.2262,44128.0
2019-07-02 15:10:00,124.82,124.87,124.66,124.78,55335.0,111.2173,111.2619,111.0748,111.1817,55335.0
2019-07-02 15:20:00,124.79,124.86,124.74,124.76,37940.0,111.1906,111.253,111.146,111.1639,37940.0
2019-07-02 15:30:00,124.75,124.84,124.7,124.83,53959.0,111.155,111.2351,111.1104,111.2262,53959.0
2019-07-02 15:40:00,124.83,124.83,124.6,124.64,84857.0,111.2262,111.2262,111.0213,111.0569,84857.0
2019-07-02 15:50:00,124.65,124.95,124.62,124.95,234429.0,111.0659,111.3332,111.0391,111.3332,234429.0
2019-07-03 09:30:00,125.39,125.81,125.17,125.52,44277.0,111.7252,112.0994,111.5292,111.841,44277.0
2019-07-03 09:40:00,125.5,125.8,125.4,125.68,17785.0,111.8232,112.0905,111.7341,111.9836,17785.0
2019-07-03 09:50:00,125.79,125.83,125.34,125.5,16657.0,112.0816,112.1173,111.6807,111.8232,16657.0
2019-07-03 10:00:00,125.43,125.89,125.43,125.89,17111.0,111.7609,112.1707,111.7609,112.1707,17111.0
2019-07-03 10:10:00,125.87,126.05,125.85,126.0,25210.0,112.1529,112.3133,112.1351,112.2687,25210.0
2019-07-03 10:20:00,126.02,126.11,125.94,126.03,80901.0,112.2866,112.3667,112.2153,112.2955,80901.0
2019-07-03 10:30:00,126.04,126.13,125.96,126.03,128363.0,112.3044,112.3846,112.2331,112.2955,128363.0
2019-07-03 10:40:00,126.0,126.11,125.77,125.93,46416.0,112.2687,112.3667,112.0638,112.2064,46416.0
2019-07-03 10:50:00,125.96,126.08,125.86,126.04,77009.0,112.2331,112.34,112.144,112.3044,77009.0
2019-07-03 11:00:00,126.04,126.09,125.95,125.97,64301.0,112.3044,112.3489,112.2242,112.242,64301.0
2019-07-03 11:10:00,125.97,126.02,125.87,125.91,52279.0,112.242,112.2866,112.1529,112.1885,52279.0
2019-07-03 11:20:00,125.91,125.99,125.8,125.99,36595.0,112.1885,112.2598,112.0905,112.2598,36595.0
2019-07-03 11:30:00,125.99,126.21,125.92,126.16,38508.0,112.2598,112.4558,112.1975,112.4113,38508.0
2019-07-03 11:40:00,126.16,126.29,126.08,126.2,82495.0,112.4113,112.5271,112.34,112.4469,82495.0
2019-07-03 11:50:00,126.2,126.24,126.11,126.14,33746.0,112.4469,112.4826,112.3667,112.3935,33746.0
2019-07-03 12:00:00,126.15,126.28,126.1,126.12,24287.0,112.4024,112.5182,112.3578,112.3757,24287.0
2019-07-03 12:10:00,126.13,126.25,126.08,126.2,32039.0,112.3846,112.4915,112.34,112.4469,32039.0
2019-07-03 12:20:00,126.19,126.32,126.19,126.23,92823.0,112.438,112.5539,112.438,112.4737,92823.0
2019-07-03 12:30:00,126.23,126.35,126.22,126.27,34638.0,112.4737,112.5806,112.4648,112.5093,34638.0
2019-07-03 12:40:00,126.26,126.57,126.23,126.54,44089.0,112.5004,112.7766,112.4737,112.7499,44089.0
2019-07-03 12:50:00,126.55,126.67,126.5,126.58,110410.0,112.7588,112.8657,112.7142,112.7855,110410.0
2019-07-05 09:30:00,126.01,126.05,124.34,125.53,125427.0,112.2776,112.3133,110.7896,111.85,125427.0
2019-07-05 09:40:00,125.51,125.84,125.38,125.67,60268.0,111.8321,112.1262,111.7163,111.9747,60268.0
2019-07-05 09:50:00,125.67,125.75,125.25,125.29,77688.0,111.9747,112.046,111.6005,111.6361,77688.0
2019-07-05 10:00:00,125.31,125.62,125.25,125.58,33431.0,111.6539,111.9301,111.6005,111.8945,33431.0
2019-07-05 10:10:00,125.63,125.63,125.42,125.62,32781.0,111.9391,111.9391,111.7519,111.9301,32781.0
2019-07-05 10:20:00,125.62,125.62,125.4,125.6,47653.0,111.9301,111.9301,111.7341,111.9123,47653.0
2019-07-05 10:30:00,125.6,125.64,125.4,125.48,61936.0,111.9123,111.948,111.7341,111.8054,61936.0
2019-07-05 10:40:00,125.48,125.51,125.28,125.44,43198.0,111.8054,111.8321,111.6272,111.7698,43198.0
2019-07-05 10:50:00,125.43,125.48,125.29,125.45,34950.0,111.7609,111.8054,111.6361,111.7787,34950.0
2019-07-05 11:00:00,125.45,125.53,125.37,125.51,35728.0,111.7787,111.85,111.7074,111.8321,35728.0
2019-07-05 11:10:00,125.5,125.57,125.45,125.56,46109.0,111.8232,111.8856,111.7787,111.8767,46109.0
2019-07-05 11:20:00,125.58,125.73,125.5,125.73,36175.0,111.8945,112.0282,111.8232,112.0282,36175.0
2019-07-05 11:30:00,125.72,126.07,125.7,126.03,38241.0,112.0192,112.3311,112.0014,112.2955,38241.0
2019-07-05 11:40:00,126.05,126.27,125.96,126.22,26819.0,112.3133,112.5093,112.2331,112.4648,26819.0
2019-07-05 11:50:00,126.24,126.41,126.23,126.36,25915.0,112.4826,112.6341,112.4737,112.5895,25915.0
2019-07-05 12:00:00,126.37,126.44,126.27,126.44,23097.0,112.5984,112.6608,112.5093,112.6608,23097.0
2019-07-05 12:10:00,126.44,126.61,126.4,126.61,31546.0,112.6608,112.8123,112.6251,112.8123,31546.0
2019-07-05 12:20:00,126.61,126.62,126.52,126.59,18592.0,112.8123,112.8212,112.7321,112.7944,18592.0
2019-07-05 12:30:00,126.59,126.76,126.39,126.76,133320.0,112.7944,112.9459,112.6162,112.9459,133320.0
2019-07-05 12:40:00,126.77,126.82,126.68,126.71,27133.0,112.9548,112.9994,112.8746,112.9014,27133.0
2019-07-05 12:50:00,126.7,126.79,126.58,126.58,16662.0,112.8924,112.9726,112.7855,112.7855,16662.0
2019-07-05 13:00:00,126.58,126.65,126.47,126.51,22432.0,112.7855,112.8479,112.6875,112.7232,22432.0
2019-07-05 13:10:00,126.53,126.59,126.49,126.54,15524.0,112.741,112.7944,112.7053,112.7499,15524.0
2019-07-05 13:20:00,126.53,126.57,126.5,126.55,18847.0,112.741,112.7766,112.7142,112.7588,18847.0
2019-07-05 13:30:00,126.56,126.62,126.54,126.58,28042.0,112.7677,112.8212,112.7499,112.7855,28042.0
2019-07-05 13:40:00,126.58,126.68,126.52,126.52,27343.0,112.7855,112.8746,112.7321,112.7321,27343.0
2019-07-05 13:50:00,126.53,126.54,126.44,126.45,25948.0,112.741,112.7499,112.6608,112.6697,25948.0
2019-07-05 14:00:00,126.46,126.57,126.46,126.51,30708.0,112.6786,112.7766,112.6786,112.7232,30708.0
2019-07-05 14:10:00,126.54,126.66,126.53,126.64,34544.0,112.7499,112.8568,112.741,112.839,34544.0
2019-07-05 14:20:00,126.64,126.65,126.54,126.56,21693.0,112.839,112.8479,112.7499,112.7677,21693.0
2019-07-05 14:30:00,126.57,126.82,126.56,126.78,24291.0,112.7766,112.9994,112.7677,112.9637,24291.0
2019-07-05 14:40:00,126.77,126.8,126.72,126.78,17917.0,112.9548,112.9816,112.9103,112.9637,17917.0
2019-07-05 14:50:00,126.78,126.78,126.71,126.73,24348.0,112.9637,112.9637,112.9014,112.9192,24348.0
2019-07-05 15:00:00,126.73,126.75,126.66,126.7,29860.0,112.9192,112.937,112.8568,112.8924,29860.0
2019-07-05 15:10:00,126.72,126.74,126.56,126.7,32543.0,112.9103,112.9281,112.7677,112.8924,32543.0
2019-07-05 15:20:00,126.71,126.77,126.62,126.63,44236.0,112.9014,112.9548,112.8212,112.8301,44236.0
2019-07-05 15:30:00,126.63,126.71,126.59,126.6,51288.0,112.8301,112.9014,112.7944,112.8033,51288.0
2019-07-05 15:40:00,126.6,126.62,126.53,126.59,36472.0,112.8033,112.8212,112.741,112.7944,36472.0
2019-07-05 15:50:00,126.58,126.88,126.53,126.84,166459.0,112.7855,113.0528,112.741,113.0172,166459.0
2019-07-08 09:30:00,126.44,126.93,126.43,126.85,63638.0,112.6608,113.0974,112.6519,113.0261,63638.0
2019-07-08 09:40:00,126.95,126.95,126.54,126.67,16676.0,113.1152,113.1152,112.7499,112.8657,16676.0
2019-07-08 09:50:00,126.62,126.69,126.31,126.39,22100.0,112.8212,112.8835,112.5449,112.6162,22100.0
2019-07-08 10:00:00,126.37,126.49,126.25,126.45,32468.0,112.5984,112.7053,112.4915,112.6697,32468.0
2019-07-08 10:10:00,126.46,127.02,126.39,126.95,80250.0,112.6786,113.1776,112.6162,113.1152,80250.0
2019-07-08 10:20:00,126.94,126.98,126.65,126.7,49548.0,113.1063,113.1419,112.8479,112.8924,49548.0
2019-07-08 10:30:00,126.7,126.76,126.55,126.65,17643.0,112.8924,112.9459,112.7588,112.8479,17643.0
2019-07-08 10:40:00,126.67,126.87,126.62,126.69,20895.0,112.8657,113.0439,112.8212,112.8835,20895.0
2019-07-08 10:50:00,126.69,126.96,126.61,126.95,41060.0,112.8835,113.1241,112.8123,113.1152,41060.0
2019-07-08 11:00:00,126.96,127.0,126.72,126.73,36534.0,113.1241,113.1598,112.9103,112.9192,36534.0
2019-07-08 11:10:00,126.73,126.99,126.7,126.91,32151.0,112.9192,113.1508,112.8924,113.0796,32151.0
2019-07-08 11:20:00,126.93,127.02,126.75,126.77,36230.0,113.0974,113.1776,112.937,112.9548,36230.0
2019-07-08 11:30:00,126.78,126.95,126.73,126.91,45154.0,112.9637,113.1152,112.9192,113.0796,45154.0
2019-07-08 11:40:00,126.89,126.9,126.77,126.84,19949.0,113.0617,113.0707,112.9548,113.0172,19949.0
2019-07-08 11:50:00,126.82,126.89,126.69,126.75,13568.0,112.9994,113.0617,112.8835,112.937,13568.0
2019-07-08 12:00:00,126.73,126.77,126.66,126.77,30599.0,112.9192,112.9548,112.8568,112.9548,30599.0
2019-07-08 12:10:00,126.75,126.91,126.74,126.88,24987.0,112.937,113.0796,112.9281,113.0528,24987.0
2019-07-08 12:20:00,126.87,126.94,126.75,126.78,27686.0,113.0439,113.1063,112.937,112.9637,27686.0
2019-07-08 12:30:00,126.79,126.96,126.78,126.91,20320.0,112.9726,113.1241,112.9637,113.0796,20320.0
2019-07-08 12:40:00,126.92,126.99,126.87,126.97,16053.0,113.0885,113.1508,113.0439,113.133,16053.0
2019-07-08 12:50:00,126.98,127.02,126.85,127.01,19747.0,113.1419,113.1776,113.0261,113.1687,19747.0
2019-07-08 13:00:00,127.02,127.03,126.79,126.85,30791.0,113.1776,113.1865,112.9726,113.0261,30791.0
2019-07-08 13:10:00,126.85,127.05,126.84,127.05,21806.0,113.0261,113.2043,113.0172,113.2043,21806.0
2019-07-08 13:20:00,127.04,127.12,126.92,127.01,36671.0,113.1954,113.2667,113.0885,113.1687,36671.0
2019-07-08 13:30:00,127.01,127.12,126.88,127.09,40074.0,113.1687,113.2667,113.0528,113.2399,40074.0
2019-07-08 13:40:00,127.09,127.15,127.01,127.09,22187.0,113.2399,113.2934,113.1687,113.2399,22187.0
2019-07-08 13:50:00,127.07,127.11,126.92,126.94,18086.0,113.2221,113.2578,113.0885,113.1063,18086.0
2019-07-08 14:00:00,126.93,126.93,126.81,126.91,25082.0,113.0974,113.0974,112.9905,113.0796,25082.0
2019-07-08 14:10:00,126.91,126.95,126.75,126.86,45125.0,113.0796,113.1152,112.937,113.035,45125.0
2019-07-08 14:20:00,126.88,126.9,126.71,126.74,27143.0,113.0528,113.0707,112.9014,112.9281,27143.0
2019-07-08 14:30:00,126.74,126.78,126.57,126.63,26243.0,112.9281,112.9637,112.7766,112.8301,26243.0
2019-07-08 14:40:00,126.62,126.82,126.58,126.82,35829.0,112.8212,112.9994,112.7855,112.9994,35829.0
2019-07-08 14:50:00,126.82,126.87,126.72,126.73,33086.0,112.9994,113.0439,112.9103,112.9192,33086.0
2019-07-08 15:00:00,126.74,126.85,126.67,126.85,34756.0,112.9281,113.0261,112.8657,113.0261,34756.0
2019-07-08 15:10:00,126.85,126.94,126.77,126.79,28833.0,113.0261,113.1063,112.9548,112.9726,28833.0
2019-07-08 15:20:00,126.8,126.93,126.75,126.86,38204.0,112.9816,113.0974,112.937,113.035,38204.0
2019-07-08 15:30:00,126.89,126.97,126.78,126.84,40404.0,113.0617,113.133,112.9637,113.0172,40404.0
2019-07-08 15:40:00,126.85,126.87,126.72,126.81,41371.0,113.0261,113.0439,112.9103,112.9905,41371.0
2019-07-08 15:50:00,126.81,126.85,126.72,126.82,175424.0,112.9905,113.0261,112.9103,112.9994,175424.0
2019-07-09 09:30:00,126.64,127.5,126.25,126.54,69376.0,112.839,113.6053,112.4915,112.7499,69376.0
2019-07-09 09:40:00,126.6,126.73,126.13,126.28,41234.0,112.8033,112.9192,112.3846,112.5182,41234.0
2019-07-09 09:50:00,126.28,126.76,126.28,126.61,48756.0,112.5182,112.9459,112.5182,112.8123,48756.0
2019-07-09 10:00:00,126.63,126.9,126.52,126.77,58200.0,112.8301,113.0707,112.7321,112.9548,58200.0
2019-07-09 10:10:00,126.77,126.9,126.58,126.68,26695.0,112.9548,113.0707,112.7855,112.8746,26695.0
2019-07-09 10:20:00,126.69,126.9,126.63,126.81,19195.0,112.8835,113.0707,112.8301,112.9905,19195.0
2019-07-09 10:30:00,126.77,126.87,126.69,126.82,13233.0,112.9548,113.0439,112.8835,112.9994,13233.0
2019-07-09 10:40:00,126.86,126.9,126.64,126.73,14876.0,113.035,113.0707,112.839,112.9192,14876.0
2019-07-09 10:50:00,126.74,126.82,126.49,126.54,21775.0,112.9281,112.9994,112.7053,112.7499,21775.0
2019-07-09 11:00:00,126.54,126.85,126.53,126.81,24158.0,112.7499,113.0261,112.741,112.9905,24158.0
2019-07-09 11:10:00,126.8,126.96,126.72,126.93,22557.0,112.9816,113.1241,112.9103,113.0974,22557.0
2019-07-09 11:20:00,126.94,127.0,126.84,126.87,32145.0,113.1063,113.1598,113.0172,113.0439,32145.0
2019-07-09 11:30:00,126.86,127.04,126.86,126.95,33735.0,113.035,113.1954,113.035,113.1152,33735.0
2019-07-09 11:40:00,126.96,127.06,126.86,126.94,24383.0,113.1241,113.2132,113.035,113.1063,24383.0
2019-07-09 11:50:00,126.94,126.97,126.71,126.72,76103.0,113.1063,113.133,112.9014,112.9103,76103.0
2019-07-09 12:00:00,126.75,126.85,126.5,126.84,36450.0,112.937,113.0261,112.7142,113.0172,36450.0
2019-07-09 12:10:00,126.84,126.89,126.74,126.82,13408.0,113.0172,113.0617,112.9281,112.9994,13408.0
2019-07-09 12:20:00,126.84,126.85,126.73,126.76,13303.0,113.0172,113.0261,112.9192,112.9459,13303.0
2019-07-09 12:30:00,126.76,126.94,126.73,126.94,12619.0,112.9459,113.1063,112.9192,113.1063,12619.0
2019-07-09 12:40:00,126.95,126.95,126.74,126.83,23764.0,113.1152,113.1152,112.9281,113.0083,23764.0
2019-07-09 12:50:00,126.85,126.85,126.73,126.73,17487.0,113.0261,113.0261,112.9192,112.9192,17487.0
2019-07-09 13:00:00,126.77,126.84,126.66,126.84,24049.0,112.9548,113.0172,112.8568,113.0172,24049.0
2019-07-09 13:10:00,126.82,126.99,126.74,126.76,25276.0,112.9994,113.1508,112.9281,112.9459,25276.0
2019-07-09 13:20:00,126.77,126.82,126.73,126.79,9437.0,112.9548,112.9994,112.9192,112.9726,9437.0
2019-07-09 13:30:00,126.8,126.86,126.73,126.86,9979.0,112.9816,113.035,112.9192,113.035,9979.0
2019-07-09 13:40:00,126.85,126.99,126.84,126.99,12303.0,113.0261,113.1508,113.0172,113.1508,12303.0
2019-07-09 13:50:00,126.97,126.98,126.86,126.88,14227.0,113.133,113.1419,113.035,113.0528,14227.0
2019-07-09 14:00:00,126.88,127.0,126.87,126.99,8764.0,113.0528,113.1598,113.0439,113.1508,8764.0
2019-07-09 14:10:00,126.99,127.16,126.99,127.11,16353.0,113.1508,113.3023,113.1508,113.2578,16353.0
2019-07-09 14:20:00,127.1,127.1,126.97,126.98,24100.0,113.2489,113.2489,113.133,113.1419,24100.0
2019-07-09 14:30:00,126.97,126.97,126.9,126.94,12012.0,113.133,113.133,113.0707,113.1063,12012.0
2019-07-09 14:40:00,126.93,127.11,126.9,127.08,22162.0,113.0974,113.2578,113.0707,113.231,22162.0
2019-07-09 14:50:00,127.06,127.07,126.96,127.04,43088.0,113.2132,113.2221,113.1241,113.1954,43088.0
2019-07-09 15:00:00,127.03,127.08,126.93,126.96,17292.0,113.1865,113.231,113.0974,113.1241,17292.0
2019-07-09 15:10:00,126.95,127.01,126.92,127.0,46538.0,113.1152,113.1687,113.0885,113.1598,46538.0
2019-07-09 15:20:00,127.01,127.01,126.79,126.84,24813.0,113.1687,113.1687,112.9726,113.0172,24813.0
2019-07-09 15:30:00,126.83,127.0,126.81,126.87,51304.0,113.0083,113.1598,112.9905,113.0439,51304.0
2019-07-09 15:40:00,126.87,126.92,126.81,126.86,65745.0,113.0439,113.0885,112.9905,113.035,65745.0
2019-07-09 15:50:00,126.88,127.12,126.88,126.99,176023.0,113.0528,113.2667,113.0528,113.1508,176023.0
2019-07-10 09:30:00,127.21,127.5,126.82,127.29,47107.0,113.3469,113.6053,112.9994,113.4182,47107.0
2019-07-10 09:40:00,127.31,127.49,127.27,127.39,17434.0,113.436,113.5964,113.4003,113.5073,17434.0
2019-07-10 09:50:00,127.4,127.59,127.3,127.49,17939.0,113.5162,113.6855,113.4271,113.5964,17939.0
2019-07-10 10:00:00,127.49,127.87,127.48,127.66,81390.0,113.5964,113.9349,113.5874,113.7478,81390.0
2019-07-10 10:10:00,127.68,127.69,127.33,127.42,46122.0,113.7656,113.7746,113.4538,113.534,46122.0
2019-07-10 10:20:00,127.46,127.52,127.18,127.18,11574.0,113.5696,113.6231,113.3201,113.3201,11574.0
2019-07-10 10:30:00,127.14,127.21,126.96,127.17,39503.0,113.2845,113.3469,113.1241,113.3112,39503.0
2019-07-10 10:40:00,127.19,127.21,127.02,127.2,15157.0,113.329,113.3469,113.1776,113.338,15157.0
2019-07-10 10:50:00,127.14,127.16,126.97,126.97,38487.0,113.2845,113.3023,113.133,113.133,38487.0
2019-07-10 11:00:00,126.95,127.0,126.84,126.88,12489.0,113.1152,113.1598,113.0172,113.0528,12489.0
2019-07-10 11:10:00,126.86,126.94,126.8,126.82,30901.0,113.035,113.1063,112.9816,112.9994,30901.0
2019-07-10 11:20:00,126.82,127.2,126.78,127.07,20321.0,112.9994,113.338,112.9637,113.2221,20321.0
2019-07-10 11:30:00,127.05,127.18,127.05,127.06,17018.0,113.2043,113.3201,113.2043,113.2132,17018.0
2019-07-10 11:40:00,127.05,127.13,127.01,127.08,15805.0,113.2043,113.2756,113.1687,113.231,15805.0
2019-07-10 11:50:00,127.06,127.13,126.99,127.0,21008.0,113.2132,113.2756,113.1508,113.1598,21008.0
2019-07-10 12:00:00,127.0,127.0,126.84,126.9,12739.0,113.1598,113.1598,113.0172,113.0707,12739.0
2019-07-10 12:10:00,126.91,126.92,126.85,126.89,5815.0,113.0796,113.0885,113.0261,113.0617,5815.0
2019-07-10 12:20:00,126.87,126.88,126.7,126.72,19705.0,113.0439,113.0528,112.8924,112.9103,19705.0
2019-07-10 12:30:00,126.73,126.8,126.71,126.71,14136.0,112.9192,112.9816,112.9014,112.9014,14136.0
2019-07-10 12:40:00,126.71,126.75,126.69,126.75,10498.0,112.9014,112.937,112.8835,112.937,10498.0
2019-07-10 12:50:00,126.78,126.93,126.77,126.93,8431.0,112.9637,113.0974,112.9548,113.0974,8431.0
2019-07-10 13:00:00,126.94,127.03,126.88,126.93,11338.0,113.1063,113.1865,113.0528,113.0974,11338.0
2019-07-10 13:10:00,126.93,126.97,126.88,126.93,8662.0,113.0974,113.133,113.0528,113.0974,8662.0
2019-07-10 13:20:00,126.93,127.02,126.92,127.01,9308.0,113.0974,113.1776,113.0885,113.1687,9308.0
2019-07-10 13:30:00,127.01,127.02,126.95,126.98,16039.0,113.1687,113.1776,113.1152,113.1419,16039.0
2019-07-10 13:40:00,126.99,127.04,126.93,127.03,14626.0,113.1508,113.1954,113.0974,113.1865,14626.0
2019-07-10 13:50:00,127.03,127.05,126.9,126.9,13260.0,113.1865,113.2043,113.0707,113.0707,13260.0
2019-07-10 14:00:00,126.91,127.0,126.82,126.83,22324.0,113.0796,113.1598,112.9994,113.0083,22324.0
2019-07-10 14:10:00,126.83,126.83,126.59,126.61,38142.0,113.0083,113.0083,112.7944,112.8123,38142.0
2019-07-10 14:20:00,126.61,126.65,126.47,126.6,81878.0,112.8123,112.8479,112.6875,112.8033,81878.0
2019-07-10 14:30:00,126.6,126.72,126.6,126.65,18363.0,112.8033,112.9103,112.8033,112.8479,18363.0
2019-07-10 14:40:00,126.64,126.67,126.42,126.44,19051.0,112.839,112.8657,112.643,112.6608,19051.0
2019-07-10 14:50:00,126.42,126.67,126.39,126.67,20809.0,112.643,112.8657,112.6162,112.8657,20809.0
2019-07-10 15:00:00,126.66,126.78,126.66,126.78,18888.0,112.8568,112.9637,112.8568,112.9637,18888.0
2019-07-10 15:10:00,126.78,126.85,126.75,126.75,40534.0,112.9637,113.0261,112.937,112.937,40534.0
2019-07-10 15:20:00,126.75,126.85,126.69,126.85,48553.0,112.937,113.0261,112.8835,113.0261,48553.0
2019-07-10 15:30:00,126.86,127.03,126.84,126.93,59616.0,113.035,113.1865,113.0172,113.0974,59616.0
2019-07-10 15:40:00,126.93,126.95,126.83,126.9,52662.0,113.0974,113.1152,113.0083,113.0707,52662.0
2019-07-10 15:50:00,126.89,127.0,126.81,126.82,197790.0,113.0617,113.1598,112.9905,112.9994,197790.0
2019-07-11 09:30:00,127.25,127.51,126.55,127.05,69086.0,113.3825,113.6142,112.7588,113.2043,69086.0
2019-07-11 09:40:00,127.06,127.39,127.01,127.31,48209.0,113.2132,113.5073,113.1687,113.436,48209.0
2019-07-11 09:50:00,127.33,127.41,127.18,127.36,26860.0,113.4538,113.5251,113.3201,113.4805,26860.0
2019-07-11 10:00:00,127.39,127.4,127.07,127.09,24638.0,113.5073,113.5162,113.2221,113.2399,24638.0
2019-07-11 10:10:00,127.08,127.32,127.05,127.26,21832.0,113.231,113.4449,113.2043,113.3914,21832.0
2019-07-11 10:20:00,127.25,127.42,127.23,127.36,27457.0,113.3825,113.534,113.3647,113.4805,27457.0
2019-07-11 10:30:00,127.37,127.38,127.18,127.28,19460.0,113.4894,113.4983,113.3201,113.4092,19460.0
2019-07-11 10:40:00,127.31,127.46,127.25,127.4,69031.0,113.436,113.5696,113.3825,113.5162,69031.0
2019-07-11 10:50:00,127.42,127.57,127.37,127.54,70169.0,113.534,113.6676,113.4894,113.6409,70169.0
2019-07-11 11:00:00,127.5,127.69,127.49,127.67,20917.0,113.6053,113.7746,113.5964,113.7567,20917.0
2019-07-11 11:10:00,127.65,127.7,127.59,127.63,26810.0,113.7389,113.7835,113.6855,113.7211,26810.0
2019-07-11 11:20:00,127.62,127.76,127.61,127.75,19360.0,113.7122,113.8369,113.7033,113.828,19360.0
2019-07-11 11:30:00,127.76,127.87,127.71,127.74,18224.0,113.8369,113.9349,113.7924,113.8191,18224.0
2019-07-11 11:40:00,127.74,127.89,127.71,127.79,21032.0,113.8191,113.9528,113.7924,113.8637,21032.0
2019-07-11 11:50:00,127.78,127.87,127.77,127.77,79744.0,113.8548,113.9349,113.8458,113.8458,79744.0
2019-07-11 12:00:00,127.77,127.77,127.48,127.52,28983.0,113.8458,113.8458,113.5874,113.6231,28983.0
2019-07-11 12:10:00,127.51,127.56,127.46,127.54,14285.0,113.6142,113.6587,113.5696,113.6409,14285.0
2019-07-11 12:20:00,127.55,127.57,127.38,127.42,15075.0,113.6498,113.6676,113.4983,113.534,15075.0
2019-07-11 12:30:00,127.42,127.49,127.36,127.47,14621.0,113.534,113.5964,113.4805,113.5785,14621.0
2019-07-11 12:40:00,127.48,127.54,127.47,127.52,15140.0,113.5874,113.6409,113.5785,113.6231,15140.0
2019-07-11 12:50:00,127.52,127.53,127.39,127.44,22641.0,113.6231,113.632,113.5073,113.5518,22641.0
2019-07-11 13:00:00,127.45,127.49,127.13,127.13,25652.0,113.5607,113.5964,113.2756,113.2756,25652.0
2019-07-11 13:10:00,127.16,127.24,127.13,127.19,19366.0,113.3023,113.3736,113.2756,113.329,19366.0
2019-07-11 13:20:00,127.18,127.21,127.05,127.08,28528.0,113.3201,113.3469,113.2043,113.231,28528.0
2019-07-11 13:30:00,127.09,127.13,126.97,127.1,50522.0,113.2399,113.2756,113.133,113.2489,50522.0
2019-07-11 13:40:00,127.11,127.19,127.09,127.19,17398.0,113.2578,113.329,113.2399,113.329,17398.0
2019-07-11 13:50:00,127.19,127.2,127.09,127.17,31449.0,113.329,113.338,113.2399,113.3112,31449.0
2019-07-11 14:00:00,127.16,127.24,127.12,127.12,54974.0,113.3023,113.3736,113.2667,113.2667,54974.0
2019-07-11 14:10:00,127.12,127.12,126.98,126.99,167344.0,113.2667,113.2667,113.1419,113.1508,167344.0
2019-07-11 14:20:00,126.99,127.03,126.85,127.02,51484.0,113.1508,113.1865,113.0261,113.1776,51484.0
2019-07-11 14:30:00,126.99,127.2,126.96,127.18,28145.0,113.1508,113.338,113.1241,113.3201,28145.0
2019-07-11 14:40:00,127.18,127.34,127.17,127.26,52357.0,113.3201,113.4627,113.3112,113.3914,52357.0
2019-07-11 14:50:00,127.26,127.33,127.24,127.27,19958.0,113.3914,113.4538,113.3736,113.4003,19958.0
2019-07-11 15:00:00,127.27,127.41,127.26,127.38,16720.0,113.4003,113.5251,113.3914,113.4983,16720.0
2019-07-11 15:10:00,127.36,127.57,127.35,127.55,31369.0,113.4805,113.6676,113.4716,113.6498,31369.0
2019-07-11 15:20:00,127.55,127.57,127.49,127.54,36096.0,113.6498,113.6676,113.5964,113.6409,36096.0
2019-07-11 15:30:00,127.53,127.56,127.41,127.48,82937.0,113.632,113.6587,113.5251,113.5874,82937.0
2019-07-11 15:40:00,127.47,127.86,127.41,127.86,95236.0,113.5785,113.926,113.5251,113.926,95236.0
2019-07-11 15:50:00,127.87,127.93,127.72,127.82,155109.0,113.9349,113.9884,113.8013,113.8904,155109.0
2019-07-12 09:30:00,128.17,128.84,127.84,128.52,76963.0,114.2023,114.7992,113.9082,114.5141,76963.0
2019-07-12 09:40:00,128.52,128.52,128.17,128.32,28180.0,114.5141,114.5141,114.2023,114.3359,28180.0
2019-07-12 09:50:00,128.36,128.39,128.1,128.22,30649.0,114.3715,114.3983,114.1399,114.2468,30649.0
2019-07-12 10:00:00,128.21,128.53,128.14,128.44,48225.0,114.2379,114.523,114.1755,114.4428,48225.0
2019-07-12 10:10:00,128.45,128.57,128.4,128.45,90668.0,114.4517,114.5587,114.4072,114.4517,90668.0
2019-07-12 10:20:00,128.47,128.55,128.32,128.35,48992.0,114.4696,114.5408,114.3359,114.3626,48992.0
2019-07-12 10:30:00,128.36,128.39,127.72,127.79,58363.0,114.3715,114.3983,113.8013,113.8637,58363.0
2019-07-12 10:40:00,127.8,128.33,127.74,128.3,41344.0,113.8726,114.3448,113.8191,114.3181,41344.0
2019-07-12 10:50:00,128.3,128.3,127.96,128.07,71191.0,114.3181,114.3181,114.0151,114.1131,71191.0
2019-07-12 11:00:00,128.07,128.33,128.03,128.24,61237.0,114.1131,114.3448,114.0775,114.2646,61237.0
2019-07-12 11:10:00,128.24,128.33,128.11,128.17,27558.0,114.2646,114.3448,114.1488,114.2023,27558.0
2019-07-12 11:20:00,128.18,128.33,128.15,128.17,63725.0,114.2112,114.3448,114.1844,114.2023,63725.0
2019-07-12 11:30:00,128.17,128.28,128.06,128.24,72458.0,114.2023,114.3003,114.1042,114.2646,72458.0
2019-07-12 11:40:00,128.24,128.44,128.24,128.38,21809.0,114.2646,114.4428,114.2646,114.3894,21809.0
2019-07-12 11:50:00,128.38,128.58,128.25,128.34,62044.0,114.3894,114.5676,114.2735,114.3537,62044.0
2019-07-12 12:00:00,128.35,128.59,128.31,128.59,31199.0,114.3626,114.5765,114.327,114.5765,31199.0
2019-07-12 12:10:00,128.61,128.69,128.51,128.67,29687.0,114.5943,114.6656,114.5052,114.6478,29687.0
2019-07-12 12:20:00,128.66,128.7,128.61,128.65,28990.0,114.6389,114.6745,114.5943,114.6299,28990.0
2019-07-12 12:30:00,128.65,128.73,128.57,128.71,12315.0,114.6299,114.7012,114.5587,114.6834,12315.0
2019-07-12 12:40:00,128.7,128.7,128.53,128.61,19775.0,114.6745,114.6745,114.523,114.5943,19775.0
2019-07-12 12:50:00,128.61,128.77,128.59,128.73,13997.0,114.5943,114.7369,114.5765,114.7012,13997.0
2019-07-12 13:00:00,128.74,128.74,128.58,128.63,17008.0,114.7101,114.7101,114.5676,114.6121,17008.0
2019-07-12 13:10:00,128.62,128.73,128.57,128.7,23533.0,114.6032,114.7012,114.5587,114.6745,23533.0
2019-07-12 13:20:00,128.69,128.84,128.67,128.81,22037.0,114.6656,114.7992,114.6478,114.7725,22037.0
2019-07-12 13:30:00,128.81,128.97,128.79,128.89,47346.0,114.7725,114.9151,114.7547,114.8438,47346.0
2019-07-12 13:40:00,128.88,129.09,128.85,129.07,37612.0,114.8349,115.022,114.8081,115.0042,37612.0
2019-07-12 13:50:00,129.05,129.15,128.95,129.02,28637.0,114.9863,115.0755,114.8972,114.9596,28637.0
2019-07-12 14:00:00,129.02,129.26,129.01,129.23,42218.0,114.9596,115.1735,114.9507,115.1467,42218.0
2019-07-12 14:10:00,129.23,129.38,129.22,129.27,51462.0,115.1467,115.2804,115.1378,115.1824,51462.0
2019-07-12 14:20:00,129.27,129.41,129.23,129.26,51375.0,115.1824,115.3071,115.1467,115.1735,51375.0
2019-07-12 14:30:00,129.27,129.36,129.08,129.1,54960.0,115.1824,115.2626,115.0131,115.0309,54960.0
2019-07-12 14:40:00,129.1,129.11,128.91,129.02,33520.0,115.0309,115.0398,114.8616,114.9596,33520.0
2019-07-12 14:50:00,129.02,129.07,128.93,128.95,57560.0,114.9596,115.0042,114.8794,114.8972,57560.0
2019-07-12 15:00:00,128.96,129.03,128.87,128.91,43153.0,114.9062,114.9685,114.826,114.8616,43153.0
2019-07-12 15:10:00,128.91,128.95,128.88,128.95,33484.0,114.8616,114.8972,114.8349,114.8972,33484.0
2019-07-12 15:20:00,128.95,129.01,128.91,128.97,40436.0,114.8972,114.9507,114.8616,114.9151,40436.0
2019-07-12 15:30:00,128.97,129.15,128.92,129.15,72885.0,114.9151,115.0755,114.8705,115.0755,72885.0
2019-07-12 15:40:00,129.15,129.39,129.14,129.39,119421.0,115.0755,115.2893,115.0665,115.2893,119421.0
2019-07-12 15:50:00,129.39,129.48,129.23,129.35,290412.0,115.2893,115.3695,115.1467,115.2537,290412.0
2019-07-15 09:30:00,129.76,130.0,129.0,129.06,45974.0,115.619,115.8328,114.9418,114.9953,45974.0
2019-07-15 09:40:00,129.08,129.46,129.07,129.46,22331.0,115.0131,115.3517,115.0042,115.3517,22331.0
2019-07-15 09:50:00,129.49,129.62,129.36,129.58,17818.0,115.3784,115.4942,115.2626,115.4586,17818.0
2019-07-15 10:00:00,129.56,129.75,129.37,129.67,28753.0,115.4408,115.6101,115.2715,115.5388,28753.0
2019-07-15 10:10:00,129.66,129.88,129.65,129.88,44336.0,115.5299,115.7259,115.521,115.7259,44336.0
2019-07-15 10:20:00,129.88,130.0,129.82,129.93,42038.0,115.7259,115.8328,115.6724,115.7704,42038.0
2019-07-15 10:30:00,129.93,130.04,129.53,129.61,25034.0,115.7704,115.8685,115.414,115.4853,25034.0
2019-07-15 10:40:00,129.59,129.79,129.55,129.78,20376.0,115.4675,115.6457,115.4319,115.6368,20376.0
2019-07-15 10:50:00,129.81,130.25,129.81,130.16,49732.0,115.6635,116.0556,115.6635,115.9754,49732.0
2019-07-15 11:00:00,130.16,130.19,129.98,130.03,37936.0,115.9754,116.0021,115.815,115.8596,37936.0
2019-07-15 11:10:00,130.02,130.22,129.96,130.2,29906.0,115.8506,116.0288,115.7972,116.011,29906.0
2019-07-15 11:20:00,130.18,130.21,130.13,130.14,25955.0,115.9932,116.0199,115.9487,115.9576,25955.0
2019-07-15 11:30:00,130.13,130.15,130.02,130.14,33666.0,115.9487,115.9665,115.8506,115.9576,33666.0
2019-07-15 11:40:00,130.13,130.25,130.12,130.18,29759.0,115.9487,116.0556,115.9397,115.9932,29759.0
2019-07-15 11:50:00,130.18,130.24,130.12,130.2,20191.0,115.9932,116.0467,115.9397,116.011,20191.0
2019-07-15 12:00:00,130.21,130.36,130.2,130.36,26713.0,116.0199,116.1536,116.011,116.1536,26713.0
2019-07-15 12:10:00,130.34,130.34,130.15,130.18,24286.0,116.1358,116.1358,115.9665,115.9932,24286.0
2019-07-15 12:20:00,130.16,130.38,130.16,130.36,25451.0,115.9754,116.1714,115.9754,116.1536,25451.0
2019-07-15 12:30:00,130.36,130.42,130.34,130.39,30939.0,116.1536,116.207,116.1358,116.1803,30939.0
2019-07-15 12:40:00,130.38,130.38,130.05,130.08,53671.0,116.1714,116.1714,115.8774,115.9041,53671.0
2019-07-15 12:50:00,130.06,130.09,129.85,129.98,42742.0,115.8863,115.913,115.6992,115.815,42742.0
2019-07-15 13:00:00,129.99,130.01,129.81,129.89,42016.0,115.8239,115.8417,115.6635,115.7348,42016.0
2019-07-15 13:10:00,129.9,130.08,129.9,130.07,26106.0,115.7437,115.9041,115.7437,115.8952,26106.0
2019-07-15 13:20:00,130.07,130.15,129.98,130.13,22841.0,115.8952,115.9665,115.815,115.9487,22841.0
2019-07-15 13:30:00,130.12,130.31,130.1,130.29,41751.0,115.9397,116.109,115.9219,116.0912,41751.0
2019-07-15 13:40:00,130.28,130.31,130.11,130.18,49978.0,116.0823,116.109,115.9308,115.9932,49978.0
2019-07-15 13:50:00,130.17,130.32,130.14,130.21,24202.0,115.9843,116.1179,115.9576,116.0199,24202.0
2019-07-15 14:00:00,130.2,130.24,130.0,130.0,30556.0,116.011,116.0467,115.8328,115.8328,30556.0
2019-07-15 14:10:00,130.0,130.25,129.99,130.24,48560.0,115.8328,116.0556,115.8239,116.0467,48560.0
2019-07-15 14:20:00,130.22,130.45,130.21,130.44,43163.0,116.0288,116.2338,116.0199,116.2249,43163.0
2019-07-15 14:30:00,130.45,130.52,130.24,130.31,40922.0,116.2338,116.2962,116.0467,116.109,40922.0
2019-07-15 14:40:00,130.31,130.44,130.31,130.36,32439.0,116.109,116.2249,116.109,116.1536,32439.0
2019-07-15 14:50:00,130.38,130.47,130.33,130.42,32164.0,116.1714,116.2516,116.1269,116.207,32164.0
2019-07-15 15:00:00,130.41,130.55,130.41,130.5,32828.0,116.1981,116.3229,116.1981,116.2783,32828.0
2019-07-15 15:10:00,130.5,130.5,130.33,130.39,46723.0,116.2783,116.2783,116.1269,116.1803,46723.0
2019-07-15 15:20:00,130.39,130.57,130.39,130.54,51064.0,116.1803,116.3407,116.1803,116.314,51064.0
2019-07-15 15:30:00,130.53,130.68,130.53,130.55,81994.0,116.3051,116.4387,116.3051,116.3229,81994.0
2019-07-15 15:40:00,130.55,130.67,130.47,130.49,75188.0,116.3229,116.4298,116.2516,116.2694,75188.0
2019-07-15 15:50:00,130.49,130.49,130.2,130.34,220897.0,116.2694,116.2694,116.011,116.1358,220897.0
2019-07-16 09:30:00,130.26,130.66,130.24,130.4,53984.0,116.0645,116.4209,116.0467,116.1892,53984.0
2019-07-16 09:40:00,130.42,130.47,129.92,130.06,53218.0,116.207,116.2516,115.7615,115.8863,53218.0
2019-07-16 09:50:00,130.06,130.22,129.87,130.22,64982.0,115.8863,116.0288,115.717,116.0288,64982.0
2019-07-16 10:00:00,130.22,130.53,130.11,130.33,54080.0,116.0288,116.3051,115.9308,116.1269,54080.0
2019-07-16 10:10:00,130.33,130.36,130.05,130.15,44856.0,116.1269,116.1536,115.8774,115.9665,44856.0
2019-07-16 10:20:00,130.16,130.39,130.16,130.27,32114.0,115.9754,116.1803,115.9754,116.0734,32114.0
2019-07-16 10:30:00,130.25,130.55,130.24,130.47,32137.0,116.0556,116.3229,116.0467,116.2516,32137.0
2019-07-16 10:40:00,130.48,130.55,130.38,130.4,23865.0,116.2605,116.3229,116.1714,116.1892,23865.0
2019-07-16 10:50:00,130.4,130.44,130.27,130.4,29659.0,116.1892,116.2249,116.0734,116.1892,29659.0
2019-07-16 11:00:00,130.4,130.47,130.17,130.23,41058.0,116.1892,116.2516,115.9843,116.0378,41058.0
2019-07-16 11:10:00,130.23,130.53,130.23,130.52,42408.0,116.0378,116.3051,116.0378,116.2962,42408.0
2019-07-16 11:20:00,130.51,130.64,130.49,130.58,37808.0,116.2872,116.4031,116.2694,116.3496,37808.0
2019-07-16 11:30:00,130.58,130.71,130.51,130.55,41101.0,116.3496,116.4654,116.2872,116.3229,41101.0
2019-07-16 11:40:00,130.55,130.57,130.45,130.55,34579.0,116.3229,116.3407,116.2338,116.3229,34579.0
2019-07-16 11:50:00,130.55,130.57,130.42,130.44,31729.0,116.3229,116.3407,116.207,116.2249,31729.0
2019-07-16 12:00:00,130.44,130.57,130.4,130.4,34960.0,116.2249,116.3407,116.1892,116.1892,34960.0
2019-07-16 12:10:00,130.4,130.4,130.2,130.35,37082.0,116.1892,116.1892,116.011,116.1447,37082.0
2019-07-16 12:20:00,130.33,130.37,130.2,130.23,55831.0,116.1269,116.1625,116.011,116.0378,55831.0
2019-07-16 12:30:00,130.24,130.27,130.15,130.24,45299.0,116.0467,116.0734,115.9665,116.0467,45299.0
2019-07-16 12:40:00,130.24,130.36,130.22,130.36,61603.0,116.0467,116.1536,116.0288,116.1536,61603.0
2019-07-16 12:50:00,130.36,130.38,130.21,130.28,37651.0,116.1536,116.1714,116.0199,116.0823,37651.0
2019-07-16 13:00:00,130.28,130.47,130.28,130.39,37729.0,116.0823,116.2516,116.0823,116.1803,37729.0
2019-07-16 13:10:00,130.39,130.4,130.09,130.28,42487.0,116.1803,116.1892,115.913,116.0823,42487.0
2019-07-16 13:20:00,130.31,130.35,130.24,130.31,42346.0,116.109,116.1447,116.0467,116.109,42346.0
2019-07-16 13:30:00,130.31,130.37,130.21,130.24,68475.0,116.109,116.1625,116.0199,116.0467,68475.0
2019-07-16 13:40:00,130.23,130.24,129.85,129.85,39266.0,116.0378,116.0467,115.6992,115.6992,39266.0
2019-07-16 13:50:00,129.86,129.88,129.7,129.71,57377.0,115.7081,115.7259,115.5655,115.5744,57377.0
2019-07-16 14:00:00,129.71,129.76,129.6,129.63,52568.0,115.5744,115.619,115.4764,115.5031,52568.0
2019-07-16 14:10:00,129.63,129.66,129.55,129.57,40668.0,115.5031,115.5299,115.4319,115.4497,40668.0
2019-07-16 14:20:00,129.57,129.63,129.43,129.53,58199.0,115.4497,115.5031,115.3249,115.414,58199.0
2019-07-16 14:30:00,129.54,129.58,129.44,129.56,55118.0,115.4229,115.4586,115.3338,115.4408,55118.0
2019-07-16 14:40:00,129.55,129.83,129.55,129.7,39758.0,115.4319,115.6813,115.4319,115.5655,39758.0
2019-07-16 14:50:00,129.69,129.75,129.6,129.67,42827.0,115.5566,115.6101,115.4764,115.5388,42827.0
2019-07-16 15:00:00,129.67,129.73,129.52,129.68,67140.0,115.5388,115.5922,115.4051,115.5477,67140.0
2019-07-16 15:10:00,129.69,129.92,129.69,129.75,55924.0,115.5566,115.7615,115.5566,115.6101,55924.0
2019-07-16 15:20:00,129.75,129.87,129.74,129.83,53923.0,115.6101,115.717,115.6012,115.6813,53923.0
2019-07-16 15:30:00,129.82,129.88,129.62,129.77,89363.0,115.6724,115.7259,115.4942,115.6279,89363.0
2019-07-16 15:40:00,129.75,129.98,129.7,129.83,86803.0,115.6101,115.815,115.5655,115.6813,86803.0
2019-07-16 15:50:00,129.83,129.89,129.65,129.71,159184.0,115.6813,115.7348,115.521,115.5744,159184.0
2019-07-17 09:30:00,129.93,130.12,129.55,130.12,23855.0,115.7704,115.9397,115.4319,115.9397,23855.0
2019-07-17 09:40:00,130.07,130.52,130.07,130.28,14590.0,115.8952,116.2962,115.8952,116.0823,14590.0
2019-07-17 09:50:00,130.28,130.75,130.2,130.6,22375.0,116.0823,116.5011,116.011,116.3674,22375.0
2019-07-17 10:00:00,130.59,130.83,130.49,130.76,26443.0,116.3585,116.5724,116.2694,116.51,26443.0
2019-07-17 10:10:00,130.78,130.81,130.52,130.55,43686.0,116.5278,116.5545,116.2962,116.3229,43686.0
2019-07-17 10:20:00,130.53,130.59,130.39,130.41,19916.0,116.3051,116.3585,116.1803,116.1981,19916.0
2019-07-17 10:30:00,130.39,130.46,130.14,130.19,22949.0,116.1803,116.2427,115.9576,116.0021,22949.0
2019-07-17 10:40:00,130.2,130.24,129.88,130.0,21363.0,116.011,116.0467,115.7259,115.8328,21363.0
2019-07-17 10:50:00,129.98,130.13,129.97,130.11,15461.0,115.815,115.9487,115.8061,115.9308,15461.0
2019-07-17 11:00:00,130.11,130.24,130.08,130.15,35601.0,115.9308,116.0467,115.9041,115.9665,35601.0
2019-07-17 11:10:00,130.17,130.3,130.07,130.27,36669.0,115.9843,116.1001,115.8952,116.0734,36669.0
2019-07-17 11:20:00,130.25,130.39,130.19,130.22,14463.0,116.0556,116.1803,116.0021,116.0288,14463.0
2019-07-17 11:30:00,130.2,130.36,130.2,130.28,12549.0,116.011,116.1536,116.011,116.0823,12549.0
2019-07-17 11:40:00,130.29,130.49,130.18,130.42,15008.0,116.0912,116.2694,115.9932,116.207,15008.0
2019-07-17 11:50:00,130.43,130.53,130.39,130.39,14499.0,116.216,116.3051,116.1803,116.1803,14499.0
2019-07-17 12:00:00,130.41,130.46,130.34,130.41,10724.0,116.1981,116.2427,116.1358,116.1981,10724.0
2019-07-17 12:10:00,130.41,130.45,130.29,130.43,22211.0,116.1981,116.2338,116.0912,116.216,22211.0
2019-07-17 12:20:00,130.41,130.54,130.4,130.48,13797.0,116.1981,116.314,116.1892,116.2605,13797.0
2019-07-17 12:30:00,130.47,130.54,130.31,130.32,29060.0,116.2516,116.314,116.109,116.1179,29060.0
2019-07-17 12:40:00,130.31,130.38,130.22,130.26,37743.0,116.109,116.1714,116.0288,116.0645,37743.0
2019-07-17 12:50:00,130.26,130.43,130.24,130.35,19183.0,116.0645,116.216,116.0467,116.1447,19183.0
2019-07-17 13:00:00,130.36,130.43,130.25,130.42,23705.0,116.1536,116.216,116.0556,116.207,23705.0
2019-07-17 13:10:00,130.42,130.43,130.35,130.37,12695.0,116.207,116.216,116.1447,116.1625,12695.0
2019-07-17 13:20:00,130.35,130.4,130.29,130.35,21233.0,116.1447,116.1892,116.0912,116.1447,21233.0
2019-07-17 13:30:00,130.35,130.39,130.14,130.14,16431.0,116.1447,116.1803,115.9576,115.9576,16431.0
2019-07-17 13:40:00,130.15,130.3,130.14,130.27,16335.0,115.9665,116.1001,115.9576,116.0734,16335.0
2019-07-17 13:50:00,130.26,130.36,130.24,130.31,35995.0,116.0645,116.1536,116.0467,116.109,35995.0
2019-07-17 14:00:00,130.32,130.36,130.24,130.3,36204.0,116.1179,116.1536,116.0467,116.1001,36204.0
2019-07-17 14:10:00,130.3,130.36,130.26,130.35,36285.0,116.1001,116.1536,116.0645,116.1447,36285.0
2019-07-17 14:20:00,130.34,130.48,130.29,130.48,26267.0,116.1358,116.2605,116.0912,116.2605,26267.0
2019-07-17 14:30:00,130.47,130.53,130.44,130.44,19992.0,116.2516,116.3051,116.2249,116.2249,19992.0
2019-07-17 14:40:00,130.45,130.57,130.45,130.56,25975.0,116.2338,116.3407,116.2338,116.3318,25975.0
2019-07-17 14:50:00,130.55,130.57,130.47,130.48,22766.0,116.3229,116.3407,116.2516,116.2605,22766.0
2019-07-17 15:00:00,130.47,130.56,130.37,130.55,31021.0,116.2516,116.3318,116.1625,116.3229,31021.0
2019-07-17 15:10:00,130.56,130.67,130.54,130.64,32589.0,116.3318,116.4298,116.314,116.4031,32589.0
2019-07-17 15:20:00,130.64,130.71,130.6,130.68,35151.0,116.4031,116.4654,116.3674,116.4387,35151.0
2019-07-17 15:30:00,130.68,130.88,130.65,130.82,43094.0,116.4387,116.6169,116.412,116.5635,43094.0
2019-07-17 15:40:00,130.83,130.88,130.7,130.88,67816.0,116.5724,116.6169,116.4565,116.6169,67816.0
2019-07-17 15:50:00,130.87,130.87,130.6,130.6,214288.0,116.608,116.608,116.3674,116.3674,214288.0
2019-07-18 09:30:00,130.76,132.1,130.4,132.04,127497.0,116.51,117.704,116.1892,117.6505,127497.0
2019-07-18 09:40:00,131.99,131.99,131.1,131.17,104203.0,117.606,117.606,116.8129,116.8753,104203.0
2019-07-18 09:50:00,131.12,131.12,130.67,130.84,33417.0,116.8308,116.8308,116.4298,116.5813,33417.0
2019-07-18 10:00:00,130.84,131.01,130.46,130.54,31494.0,116.5813,116.7328,116.2427,116.314,31494.0
2019-07-18 10:10:00,130.54,130.68,130.35,130.68,48872.0,116.314,116.4387,116.1447,116.4387,48872.0
2019-07-18 10:20:00,130.66,130.69,130.45,130.57,23392.0,116.4209,116.4476,116.2338,116.3407,23392.0
2019-07-18 10:30:00,130.56,130.68,130.43,130.56,25174.0,116.3318,116.4387,116.216,116.3318,25174.0
2019-07-18 10:40:00,130.55,130.84,130.5,130.8,65393.0,116.3229,116.5813,116.2783,116.5456,65393.0
2019-07-18 10:50:00,130.78,130.79,130.49,130.6,23250.0,116.5278,116.5367,116.2694,116.3674,23250.0
2019-07-18 11:00:00,130.64,130.68,130.31,130.33,19839.0,116.4031,116.4387,116.109,116.1269,19839.0
2019-07-18 11:10:00,130.34,130.64,130.33,130.52,88550.0,116.1358,116.4031,116.1269,116.2962,88550.0
2019-07-18 11:20:00,130.5,130.55,130.36,130.36,27847.0,116.2783,116.3229,116.1536,116.1536,27847.0
2019-07-18 11:30:00,130.34,130.39,130.19,130.19,41001.0,116.1358,116.1803,116.0021,116.0021,41001.0
2019-07-18 11:40:00,130.2,130.26,130.17,130.23,22613.0,116.011,116.0645,115.9843,116.0378,22613.0
2019-07-18 11:50:00,130.22,130.42,130.22,130.34,54304.0,116.0288,116.207,116.0288,116.1358,54304.0
2019-07-18 12:00:00,130.34,130.55,130.34,130.55,17401.0,116.1358,116.3229,116.1358,116.3229,17401.0
2019-07-18 12:10:00,130.55,130.63,130.52,130.62,17390.0,116.3229,116.3942,116.2962,116.3853,17390.0
2019-07-18 12:20:00,130.63,130.83,130.59,130.81,18039.0,116.3942,116.5724,116.3585,116.5545,18039.0
2019-07-18 12:30:00,130.82,131.02,130.82,130.99,25649.0,116.5635,116.7417,116.5635,116.7149,25649.0
2019-07-18 12:40:00,130.99,131.13,130.97,131.05,24400.0,116.7149,116.8397,116.6971,116.7684,24400.0
2019-07-18 12:50:00,131.05,131.08,130.95,130.99,23779.0,116.7684,116.7951,116.6793,116.7149,23779.0
2019-07-18 13:00:00,130.98,131.12,130.85,131.11,21975.0,116.706,116.8308,116.5902,116.8219,21975.0
2019-07-18 13:10:00,131.11,131.24,131.02,131.19,29756.0,116.8219,116.9377,116.7417,116.8931,29756.0
2019-07-18 13:20:00,131.18,131.2,131.0,131.12,34997.0,116.8842,116.902,116.7238,116.8308,34997.0
2019-07-18 13:30:00,131.11,131.19,131.01,131.08,35255.0,116.8219,116.8931,116.7328,116.7951,35255.0
2019-07-18 13:40:00,131.09,131.28,131.07,131.13,29230.0,116.804,116.9733,116.7862,116.8397,29230.0
2019-07-18 13:50:00,131.13,131.27,131.09,131.18,85864.0,116.8397,116.9644,116.804,116.8842,85864.0
2019-07-18 14:00:00,131.17,131.33,131.16,131.33,23369.0,116.8753,117.0179,116.8664,117.0179,23369.0
2019-07-18 14:10:00,131.33,131.34,131.19,131.31,24286.0,117.0179,117.0268,116.8931,117.0001,24286.0
2019-07-18 14:20:00,131.32,131.43,131.31,131.43,27437.0,117.009,117.107,117.0001,117.107,27437.0
2019-07-18 14:30:00,131.42,131.67,131.4,131.56,41197.0,117.0981,117.3208,117.0803,117.2228,41197.0
2019-07-18 14:40:00,131.56,131.65,131.48,131.6,35783.0,117.2228,117.303,117.1515,117.2585,35783.0
2019-07-18 14:50:00,131.6,131.62,131.45,131.6,31906.0,117.2585,117.2763,117.1248,117.2585,31906.0
2019-07-18 15:00:00,131.58,131.74,131.51,131.66,52848.0,117.2406,117.3832,117.1783,117.3119,52848.0
2019-07-18 15:10:00,131.69,131.69,131.49,131.52,27046.0,117.3386,117.3386,117.1604,117.1872,27046.0
2019-07-18 15:20:00,131.52,131.65,131.47,131.65,34094.0,117.1872,117.303,117.1426,117.303,34094.0
2019-07-18 15:30:00,131.65,131.73,131.48,131.48,110721.0,117.303,117.3743,117.1515,117.1515,110721.0
2019-07-18 15:40:00,131.49,131.52,131.37,131.46,140628.0,117.1604,117.1872,117.0535,117.1337,140628.0
2019-07-18 15:50:00,131.43,131.48,131.29,131.34,189764.0,117.107,117.1515,116.9822,117.0268,189764.0
2019-07-19 09:30:00,131.91,131.98,131.55,131.93,69409.0,117.5347,117.597,117.2139,117.5525,69409.0
2019-07-19 09:40:00,131.92,131.92,131.54,131.69,29440.0,117.5436,117.5436,117.205,117.3386,29440.0
2019-07-19 09:50:00,131.76,132.1,131.72,132.1,15807.0,117.401,117.704,117.3654,117.704,15807.0
2019-07-19 10:00:00,132.15,132.17,131.67,131.75,26231.0,117.7485,117.7663,117.3208,117.3921,26231.0
2019-07-19 10:10:00,131.72,131.87,131.68,131.77,23649.0,117.3654,117.499,117.3297,117.4099,23649.0
2019-07-19 10:20:00,131.73,131.89,131.6,131.67,34136.0,117.3743,117.5169,117.2585,117.3208,34136.0
2019-07-19 10:30:00,131.68,131.81,131.59,131.66,24506.0,117.3297,117.4456,117.2495,117.3119,24506.0
2019-07-19 10:40:00,131.64,131.77,131.54,131.62,39009.0,117.2941,117.4099,117.205,117.2763,39009.0
2019-07-19 10:50:00,131.63,131.73,131.42,131.61,38419.0,117.2852,117.3743,117.0981,117.2674,38419.0
2019-07-19 11:00:00,131.59,131.77,131.56,131.74,17309.0,117.2495,117.4099,117.2228,117.3832,17309.0
2019-07-19 11:10:00,131.76,131.83,131.6,131.65,20010.0,117.401,117.4634,117.2585,117.303,20010.0
2019-07-19 11:20:00,131.7,131.7,131.28,131.35,51985.0,117.3476,117.3476,116.9733,117.0357,51985.0
2019-07-19 11:30:00,131.33,131.37,131.09,131.12,32425.0,117.0179,117.0535,116.804,116.8308,32425.0
2019-07-19 11:40:00,131.12,131.15,130.81,130.9,23849.0,116.8308,116.8575,116.5545,116.6347,23849.0
2019-07-19 11:50:00,130.94,131.18,130.91,131.18,25278.0,116.6704,116.8842,116.6436,116.8842,25278.0
2019-07-19 12:00:00,131.15,131.49,131.14,131.44,28648.0,116.8575,117.1604,116.8486,117.1159,28648.0
2019-07-19 12:10:00,131.42,131.6,131.36,131.49,33708.0,117.0981,117.2585,117.0446,117.1604,33708.0
2019-07-19 12:20:00,131.45,131.6,131.3,131.6,22646.0,117.1248,117.2585,116.9911,117.2585,22646.0
2019-07-19 12:30:00,131.59,131.75,131.58,131.67,28634.0,117.2495,117.3921,117.2406,117.3208,28634.0
2019-07-19 12:40:00,131.67,131.82,131.65,131.77,21351.0,117.3208,117.4545,117.303,117.4099,21351.0
2019-07-19 12:50:00,131.78,131.82,131.73,131.78,25733.0,117.4188,117.4545,117.3743,117.4188,25733.0
2019-07-19 13:00:00,131.8,131.82,131.58,131.62,20796.0,117.4367,117.4545,117.2406,117.2763,20796.0
2019-07-19 13:10:00,131.62,131.72,131.54,131.57,23145.0,117.2763,117.3654,117.205,117.2317,23145.0
2019-07-19 13:20:00,131.58,131.59,131.45,131.53,14124.0,117.2406,117.2495,117.1248,117.1961,14124.0
2019-07-19 13:30:00,131.51,131.53,131.33,131.35,19033.0,117.1783,117.1961,117.0179,117.0357,19033.0
2019-07-19 13:40:00,131.35,131.53,131.32,131.53,20014.0,117.0357,117.1961,117.009,117.1961,20014.0
2019-07-19 13:50:00,131.53,131.6,131.43,131.5,23543.0,117.1961,117.2585,117.107,117.1694,23543.0
2019-07-19 14:00:00,131.51,131.66,131.21,131.21,25772.0,117.1783,117.3119,116.911,116.911,25772.0
2019-07-19 14:10:00,131.2,131.31,130.92,130.94,61355.0,116.902,117.0001,116.6526,116.6704,61355.0
2019-07-19 14:20:00,130.95,131.13,130.89,130.94,36298.0,116.6793,116.8397,116.6258,116.6704,36298.0
2019-07-19 14:30:00,130.95,131.06,130.76,130.85,29841.0,116.6793,116.7773,116.51,116.5902,29841.0
2019-07-19 14:40:00,130.86,130.92,130.69,130.71,73833.0,116.5991,116.6526,116.4476,116.4654,73833.0
2019-07-19 14:50:00,130.73,130.75,130.54,130.61,81271.0,116.4833,116.5011,116.314,116.3763,81271.0
2019-07-19 15:00:00,130.61,130.61,130.26,130.26,73663.0,116.3763,116.3763,116.0645,116.0645,73663.0
2019-07-19 15:10:00,130.26,130.28,130.06,130.07,46171.0,116.0645,116.0823,115.8863,115.8952,46171.0
2019-07-19 15:20:00,130.06,130.21,129.86,130.16,36888.0,115.8863,116.0199,115.7081,115.9754,36888.0
2019-07-19 15:30:00,130.19,130.29,130.04,130.28,51792.0,116.0021,116.0912,115.8685,116.0823,51792.0
2019-07-19 15:40:00,130.27,130.42,130.02,130.05,56863.0,116.0734,116.207,115.8506,115.8774,56863.0
2019-07-19 15:50:00,130.05,130.05,129.71,129.76,253800.0,115.8774,115.8774,115.5744,115.619,253800.0
2019-07-22 09:30:00,130.0,130.43,129.95,130.26,42520.0,115.8328,116.216,115.7883,116.0645,42520.0
2019-07-22 09:40:00,130.28,130.68,130.28,130.58,42117.0,116.0823,116.4387,116.0823,116.3496,42117.0
2019-07-22 09:50:00,130.57,130.81,130.38,130.81,29186.0,116.3407,116.5545,116.1714,116.5545,29186.0
2019-07-22 10:00:00,130.76,130.79,130.42,130.45,22202.0,116.51,116.5367,116.207,116.2338,22202.0
2019-07-22 10:10:00,130.49,130.5,130.26,130.42,17485.0,116.2694,116.2783,116.0645,116.207,17485.0
2019-07-22 10:20:00,130.44,130.52,130.13,130.44,14792.0,116.2249,116.2962,115.9487,116.2249,14792.0
2019-07-22 10:30:00,130.44,130.6,130.41,130.53,33094.0,116.2249,116.3674,116.1981,116.3051,33094.0
2019-07-22 10:40:00,130.55,130.66,130.44,130.63,23610.0,116.3229,116.4209,116.2249,116.3942,23610.0
2019-07-22 10:50:00,130.61,130.76,130.57,130.71,13060.0,116.3763,116.51,116.3407,116.4654,13060.0
2019-07-22 11:00:00,130.72,130.91,130.72,130.73,30052.0,116.4744,116.6436,116.4744,116.4833,30052.0
2019-07-22 11:10:00,130.7,130.72,130.6,130.64,18291.0,116.4565,116.4744,116.3674,116.4031,18291.0
2019-07-22 11:20:00,130.64,130.64,130.35,130.5,25191.0,116.4031,116.4031,116.1447,116.2783,25191.0
2019-07-22 11:30:00,130.51,130.64,130.46,130.63,17424.0,116.2872,116.4031,116.2427,116.3942,17424.0
2019-07-22 11:40:00,130.63,130.95,130.62,130.93,22568.0,116.3942,116.6793,116.3853,116.6615,22568.0
2019-07-22 11:50:00,131.01,131.26,131.0,131.24,48482.0,116.7328,116.9555,116.7238,116.9377,48482.0
2019-07-22 12:00:00,131.23,131.51,131.17,131.51,51810.0,116.9288,117.1783,116.8753,117.1783,51810.0
2019-07-22 12:10:00,131.5,131.58,131.29,131.5,65103.0,117.1694,117.2406,116.9822,117.1694,65103.0
2019-07-22 12:20:00,131.5,131.68,131.48,131.61,31861.0,117.1694,117.3297,117.1515,117.2674,31861.0
2019-07-22 12:30:00,131.63,131.65,131.48,131.57,20014.0,117.2852,117.303,117.1515,117.2317,20014.0
2019-07-22 12:40:00,131.56,131.87,131.53,131.8,31560.0,117.2228,117.499,117.1961,117.4367,31560.0
2019-07-22 12:50:00,131.81,131.84,131.48,131.66,120181.0,117.4456,117.4723,117.1515,117.3119,120181.0
2019-07-22 13:00:00,131.66,131.77,131.64,131.77,25290.0,117.3119,117.4099,117.2941,117.4099,25290.0
2019-07-22 13:10:00,131.76,131.84,131.63,131.72,21364.0,117.401,117.4723,117.2852,117.3654,21364.0
2019-07-22 13:20:00,131.75,132.03,131.75,131.96,34359.0,117.3921,117.6416,117.3921,117.5792,34359.0
2019-07-22 13:30:00,131.96,132.05,131.64,131.77,53035.0,117.5792,117.6594,117.2941,117.4099,53035.0
2019-07-22 13:40:00,131.81,131.81,131.45,131.45,19806.0,117.4456,117.4456,117.1248,117.1248,19806.0
2019-07-22 13:50:00,131.45,131.54,131.39,131.48,15908.0,117.1248,117.205,117.0713,117.1515,15908.0
2019-07-22 14:00:00,131.48,131.55,131.43,131.45,20449.0,117.1515,117.2139,117.107,117.1248,20449.0
2019-07-22 14:10:00,131.45,131.45,131.32,131.36,18478.0,117.1248,117.1248,117.009,117.0446,18478.0
2019-07-22 14:20:00,131.35,131.42,131.34,131.4,18800.0,117.0357,117.0981,117.0268,117.0803,18800.0
2019-07-22 14:30:00,131.39,131.46,131.21,131.21,21433.0,117.0713,117.1337,116.911,116.911,21433.0
2019-07-22 14:40:00,131.24,131.3,131.2,131.21,17749.0,116.9377,116.9911,116.902,116.911,17749.0
2019-07-22 14:50:00,131.22,131.28,131.16,131.25,27570.0,116.9199,116.9733,116.8664,116.9466,27570.0
2019-07-22 15:00:00,131.24,131.48,131.23,131.27,79919.0,116.9377,117.1515,116.9288,116.9644,79919.0
2019-07-22 15:10:00,131.28,131.32,131.16,131.29,33422.0,116.9733,117.009,116.8664,116.9822,33422.0
2019-07-22 15:20:00,131.28,131.31,131.1,131.24,33869.0,116.9733,117.0001,116.8129,116.9377,33869.0
2019-07-22 15:30:00,131.24,131.25,131.1,131.12,60201.0,116.9377,116.9466,116.8129,116.8308,60201.0
2019-07-22 15:40:00,131.13,131.32,131.12,131.3,74710.0,116.8397,117.009,116.8308,116.9911,74710.0
2019-07-22 15:50:00,131.3,131.34,131.0,131.08,183377.0,116.9911,117.0268,116.7238,116.7951,183377.0
2019-07-23 09:30:00,131.44,131.88,131.09,131.19,53564.0,117.1159,117.5079,116.804,116.8931,53564.0
2019-07-23 09:40:00,131.14,131.28,130.85,130.96,31655.0,116.8486,116.9733,116.5902,116.6882,31655.0
2019-07-23 09:50:00,130.94,131.26,130.88,131.25,27446.0,116.6704,116.9555,116.6169,116.9466,27446.0
2019-07-23 10:00:00,131.24,131.44,130.62,130.7,49725.0,116.9377,117.1159,116.3853,116.4565,49725.0
2019-07-23 10:10:00,130.69,130.79,130.28,130.46,55038.0,116.4476,116.5367,116.0823,116.2427,55038.0
2019-07-23 10:20:00,130.47,130.65,130.43,130.52,23453.0,116.2516,116.412,116.216,116.2962,23453.0
2019-07-23 10:30:00,130.51,130.83,130.5,130.72,18002.0,116.2872,116.5724,116.2783,116.4744,18002.0
2019-07-23 10:40:00,130.75,130.78,130.6,130.62,19913.0,116.5011,116.5278,116.3674,116.3853,19913.0
2019-07-23 10:50:00,130.63,130.78,130.61,130.69,12938.0,116.3942,116.5278,116.3763,116.4476,12938.0
2019-07-23 11:00:00,130.66,130.78,130.48,130.64,51289.0,116.4209,116.5278,116.2605,116.4031,51289.0
2019-07-23 11:10:00,130.63,130.74,130.42,130.44,34395.0,116.3942,116.4922,116.207,116.2249,34395.0
2019-07-23 11:20:00,130.44,130.5,130.18,130.26,28698.0,116.2249,116.2783,115.9932,116.0645,28698.0
2019-07-23 11:30:00,130.26,130.27,130.09,130.24,22735.0,116.0645,116.0734,115.913,116.0467,22735.0
2019-07-23 11:40:00,130.25,130.3,130.14,130.27,14707.0,116.0556,116.1001,115.9576,116.0734,14707.0
2019-07-23 11:50:00,130.27,130.27,130.06,130.11,13810.0,116.0734,116.0734,115.8863,115.9308,13810.0
2019-07-23 12:00:00,130.12,130.2,129.99,130.14,21433.0,115.9397,116.011,115.8239,115.9576,21433.0
2019-07-23 12:10:00,130.14,130.25,130.1,130.23,17402.0,115.9576,116.0556,115.9219,116.0378,17402.0
2019-07-23 12:20:00,130.23,130.35,130.11,130.11,16129.0,116.0378,116.1447,115.9308,115.9308,16129.0
2019-07-23 12:30:00,130.1,130.18,130.07,130.14,16390.0,115.9219,115.9932,115.8952,115.9576,16390.0
2019-07-23 12:40:00,130.14,130.23,130.11,130.18,14812.0,115.9576,116.0378,115.9308,115.9932,14812.0
2019-07-23 12:50:00,130.19,130.24,130.14,130.19,13829.0,116.0021,116.0467,115.9576,116.0021,13829.0
2019-07-23 13:00:00,130.21,130.38,130.2,130.36,18766.0,116.0199,116.1714,116.011,116.1536,18766.0
2019-07-23 13:10:00,130.35,130.62,130.32,130.6,22064.0,116.1447,116.3853,116.1179,116.3674,22064.0
2019-07-23 13:20:00,130.59,130.67,130.55,130.6,21724.0,116.3585,116.4298,116.3229,116.3674,21724.0
2019-07-23 13:30:00,130.6,130.72,130.6,130.72,112423.0,116.3674,116.4744,116.3674,116.4744,112423.0
2019-07-23 13:40:00,130.7,130.97,130.67,130.74,30573.0,116.4565,116.6971,116.4298,116.4922,30573.0
2019-07-23 13:50:00,130.74,130.74,130.48,130.62,60432.0,116.4922,116.4922,116.2605,116.3853,60432.0
2019-07-23 14:00:00,130.63,130.7,130.42,130.49,27836.0,116.3942,116.4565,116.207,116.2694,27836.0
2019-07-23 14:10:00,130.44,130.5,130.35,130.48,24888.0,116.2249,116.2783,116.1447,116.2605,24888.0
2019-07-23 14:20:00,130.48,130.69,130.48,130.68,20811.0,116.2605,116.4476,116.2605,116.4387,20811.0
2019-07-23 14:30:00,130.67,130.74,130.67,130.67,15339.0,116.4298,116.4922,116.4298,116.4298,15339.0
2019-07-23 14:40:00,130.68,130.79,130.66,130.79,32302.0,116.4387,116.5367,116.4209,116.5367,32302.0
2019-07-23 14:50:00,130.79,131.05,130.78,131.02,27829.0,116.5367,116.7684,116.5278,116.7417,27829.0
2019-07-23 15:00:00,131.02,131.09,130.95,131.04,21402.0,116.7417,116.804,116.6793,116.7595,21402.0
2019-07-23 15:10:00,131.04,131.12,131.02,131.12,26814.0,116.7595,116.8308,116.7417,116.8308,26814.0
2019-07-23 15:20:00,131.12,131.32,131.12,131.3,48386.0,116.8308,117.009,116.8308,116.9911,48386.0
2019-07-23 15:30:00,131.29,131.33,130.98,130.98,44139.0,116.9822,117.0179,116.706,116.706,44139.0
2019-07-23 15:40:00,130.98,131.11,130.9,131.07,52824.0,116.706,116.8219,116.6347,116.7862,52824.0
2019-07-23 15:50:00,131.08,131.21,130.9,131.06,154790.0,116.7951,116.911,116.6347,116.7773,154790.0
2019-07-24 09:30:00,131.06,131.06,130.28,130.28,50985.0,116.7773,116.7773,116.0823,116.0823,50985.0
2019-07-24 09:40:00,130.35,130.56,130.23,130.31,45787.0,116.1447,116.3318,116.0378,116.109,45787.0
2019-07-24 09:50:00,130.32,130.67,130.09,130.11,97150.0,116.1179,116.4298,115.913,115.9308,97150.0
2019-07-24 10:00:00,130.13,130.36,129.96,130.14,71214.0,115.9487,116.1536,115.7972,115.9576,71214.0
2019-07-24 10:10:00,130.18,130.18,129.52,129.52,44646.0,115.9932,115.9932,115.4051,115.4051,44646.0
2019-07-24 10:20:00,129.5,129.89,129.5,129.8,51387.0,115.3873,115.7348,115.3873,115.6546,51387.0
2019-07-24 10:30:00,129.82,129.96,129.62,129.64,39260.0,115.6724,115.7972,115.4942,115.5121,39260.0
2019-07-24 10:40:00,129.64,129.64,129.37,129.47,76626.0,115.5121,115.5121,115.2715,115.3606,76626.0
2019-07-24 10:50:00,129.48,129.52,128.88,129.09,80726.0,115.3695,115.4051,114.8349,115.022,80726.0
2019-07-24 11:00:00,129.08,129.55,128.53,128.54,117519.0,115.0131,115.4319,114.523,114.5319,117519.0
2019-07-24 11:10:00,128.55,128.68,128.24,128.38,166282.0,114.5408,114.6567,114.2646,114.3894,166282.0
2019-07-24 11:20:00,128.37,128.41,127.81,127.98,119277.0,114.3805,114.4161,113.8815,114.033,119277.0
2019-07-24 11:30:00,127.99,128.51,127.98,128.51,104104.0,114.0419,114.5052,114.033,114.5052,104104.0
2019-07-24 11:40:00,128.51,128.65,128.38,128.41,75405.0,114.5052,114.6299,114.3894,114.4161,75405.0
2019-07-24 11:50:00,128.41,128.74,128.39,128.71,32281.0,114.4161,114.7101,114.3983,114.6834,32281.0
2019-07-24 12:00:00,128.71,129.15,128.71,129.04,52204.0,114.6834,115.0755,114.6834,114.9774,52204.0
2019-07-24 12:10:00,129.03,129.07,128.85,128.93,25805.0,114.9685,115.0042,114.8081,114.8794,25805.0
2019-07-24 12:20:00,128.93,128.98,128.8,128.82,52464.0,114.8794,114.924,114.7636,114.7814,52464.0
2019-07-24 12:30:00,128.83,129.0,128.73,128.74,45810.0,114.7903,114.9418,114.7012,114.7101,45810.0
2019-07-24 12:40:00,128.75,128.97,128.75,128.91,29379.0,114.719,114.9151,114.719,114.8616,29379.0
2019-07-24 12:50:00,128.9,129.18,128.89,129.13,27179.0,114.8527,115.1022,114.8438,115.0576,27179.0
2019-07-24 13:00:00,129.12,129.15,129.08,129.13,19714.0,115.0487,115.0755,115.0131,115.0576,19714.0
2019-07-24 13:10:00,129.13,129.3,129.07,129.23,25944.0,115.0576,115.2091,115.0042,115.1467,25944.0
2019-07-24 13:20:00,129.24,129.25,129.13,129.13,29054.0,115.1556,115.1646,115.0576,115.0576,29054.0
2019-07-24 13:30:00,129.14,129.26,129.13,129.18,29644.0,115.0665,115.1735,115.0576,115.1022,29644.0
2019-07-24 13:40:00,129.17,129.26,129.11,129.14,30766.0,115.0933,115.1735,115.0398,115.0665,30766.0
2019-07-24 13:50:00,129.14,129.32,129.12,129.29,32674.0,115.0665,115.2269,115.0487,115.2002,32674.0
2019-07-24 14:00:00,129.3,129.5,129.29,129.46,33368.0,115.2091,115.3873,115.2002,115.3517,33368.0
2019-07-24 14:10:00,129.47,129.49,129.35,129.4,37924.0,115.3606,115.3784,115.2537,115.2982,37924.0
2019-07-24 14:20:00,129.4,129.47,129.36,129.36,25021.0,115.2982,115.3606,115.2626,115.2626,25021.0
2019-07-24 14:30:00,129.37,129.59,129.35,129.51,23607.0,115.2715,115.4675,115.2537,115.3962,23607.0
2019-07-24 14:40:00,129.52,129.63,129.48,129.6,22279.0,115.4051,115.5031,115.3695,115.4764,22279.0
2019-07-24 14:50:00,129.61,129.79,129.59,129.74,29631.0,115.4853,115.6457,115.4675,115.6012,29631.0
2019-07-24 15:00:00,129.71,129.76,129.58,129.59,27316.0,115.5744,115.619,115.4586,115.4675,27316.0
2019-07-24 15:10:00,129.59,129.73,129.58,129.72,131119.0,115.4675,115.5922,115.4586,115.5833,131119.0
2019-07-24 15:20:00,129.71,129.88,129.7,129.86,42214.0,115.5744,115.7259,115.5655,115.7081,42214.0
2019-07-24 15:30:00,129.85,129.94,129.8,129.93,64396.0,115.6992,115.7794,115.6546,115.7704,64396.0
2019-07-24 15:40:00,129.94,130.06,129.92,129.97,69380.0,115.7794,115.8863,115.7615,115.8061,69380.0
2019-07-24 15:50:00,129.97,130.17,129.95,130.11,183764.0,115.8061,115.9843,115.7883,115.9308,183764.0
2019-07-25 09:30:00,129.44,131.28,127.74,131.14,356959.0,115.3338,116.9733,113.8191,116.8486,356959.0
2019-07-25 09:40:00,131.2,131.72,130.92,131.16,173351.0,116.902,117.3654,116.6526,116.8664,173351.0
2019-07-25 09:50:00,131.18,131.71,130.98,131.62,195069.0,116.8842,117.3565,116.706,117.2763,195069.0
2019-07-25 10:00:00,131.64,132.12,131.51,132.12,136027.0,117.2941,117.7218,117.1783,117.7218,136027.0
2019-07-25 10:10:00,132.11,132.44,131.97,132.17,138294.0,117.7129,118.0069,117.5881,117.7663,138294.0
2019-07-25 10:20:00,132.2,132.54,132.18,132.3,119036.0,117.7931,118.096,117.7752,117.8822,119036.0
2019-07-25 10:30:00,132.31,132.65,132.16,132.56,109342.0,117.8911,118.194,117.7574,118.1138,109342.0
2019-07-25 10:40:00,132.56,133.03,132.51,132.89,122985.0,118.1138,118.5326,118.0693,118.4079,122985.0
2019-07-25 10:50:00,132.89,133.29,132.82,133.23,117984.0,118.4079,118.7643,118.3455,118.7108,117984.0
2019-07-25 11:00:00,133.22,133.48,132.94,132.97,154200.0,118.7019,118.9336,118.4524,118.4792,154200.0
2019-07-25 11:10:00,132.96,133.13,132.67,132.73,98051.0,118.4702,118.6217,118.2118,118.2653,98051.0
2019-07-25 11:20:00,132.72,133.11,132.66,133.06,70345.0,118.2564,118.6039,118.2029,118.5593,70345.0
2019-07-25 11:30:00,133.04,133.09,132.87,132.91,79852.0,118.5415,118.5861,118.3901,118.4257,79852.0
2019-07-25 11:40:00,132.92,133.04,132.8,132.81,95404.0,118.4346,118.5415,118.3277,118.3366,95404.0
2019-07-25 11:50:00,132.81,132.94,132.76,132.92,50287.0,118.3366,118.4524,118.292,118.4346,50287.0
2019-07-25 12:00:00,132.92,132.99,132.78,132.82,73280.0,118.4346,118.497,118.3099,118.3455,73280.0
2019-07-25 12:10:00,132.83,132.95,132.82,132.92,63471.0,118.3544,118.4613,118.3455,118.4346,63471.0
2019-07-25 12:20:00,132.93,132.96,132.8,132.8,51461.0,118.4435,118.4702,118.3277,118.3277,51461.0
2019-07-25 12:30:00,132.8,132.85,132.37,132.41,77623.0,118.3277,118.3722,117.9445,117.9802,77623.0
2019-07-25 12:40:00,132.4,132.46,132.07,132.44,98072.0,117.9713,118.0247,117.6772,118.0069,98072.0
2019-07-25 12:50:00,132.44,132.55,132.21,132.21,69777.0,118.0069,118.1049,117.802,117.802,69777.0
2019-07-25 13:00:00,132.22,132.28,132.07,132.15,68423.0,117.8109,117.8643,117.6772,117.7485,68423.0
2019-07-25 13:10:00,132.15,132.22,132.06,132.09,86662.0,117.7485,117.8109,117.6683,117.6951,86662.0
2019-07-25 13:20:00,132.08,132.4,132.04,132.31,116903.0,117.6861,117.9713,117.6505,117.8911,116903.0
2019-07-25 13:30:00,132.31,132.62,132.31,132.56,58633.0,117.8911,118.1673,117.8911,118.1138,58633.0
2019-07-25 13:40:00,132.57,132.79,132.52,132.52,58532.0,118.1227,118.3188,118.0782,118.0782,58532.0
2019-07-25 13:50:00,132.52,132.57,132.38,132.43,67389.0,118.0782,118.1227,117.9535,117.998,67389.0
2019-07-25 14:00:00,132.43,132.62,132.36,132.51,85631.0,117.998,118.1673,117.9356,118.0693,85631.0
2019-07-25 14:10:00,132.56,132.64,132.49,132.55,83516.0,118.1138,118.1851,118.0515,118.1049,83516.0
2019-07-25 14:20:00,132.56,132.88,132.51,132.81,108304.0,118.1138,118.399,118.0693,118.3366,108304.0
2019-07-25 14:30:00,132.8,132.96,132.7,132.76,82953.0,118.3277,118.4702,118.2386,118.292,82953.0
2019-07-25 14:40:00,132.77,132.91,132.73,132.9,77391.0,118.3009,118.4257,118.2653,118.4168,77391.0
2019-07-25 14:50:00,132.89,132.96,132.57,132.75,84527.0,118.4079,118.4702,118.1227,118.2831,84527.0
2019-07-25 15:00:00,132.75,132.81,132.51,132.51,87050.0,118.2831,118.3366,118.0693,118.0693,87050.0
2019-07-25 15:10:00,132.51,132.75,132.47,132.73,76596.0,118.0693,118.2831,118.0336,118.2653,76596.0
2019-07-25 15:20:00,132.74,132.78,132.6,132.72,113141.0,118.2742,118.3099,118.1495,118.2564,113141.0
2019-07-25 15:30:00,132.72,132.84,132.69,132.69,155213.0,118.2564,118.3633,118.2297,118.2297,155213.0
2019-07-25 15:40:00,132.68,132.69,132.52,132.63,206279.0,118.2208,118.2297,118.0782,118.1762,206279.0
2019-07-25 15:50:00,132.64,132.8,132.4,132.51,450258.0,118.1851,118.3277,117.9713,118.0693,450258.0
2019-07-26 09:30:00,133.47,134.97,133.23,133.82,341467.0,118.9247,120.2612,118.7108,119.2365,341467.0
2019-07-26 09:40:00,133.83,133.98,133.09,133.45,112017.0,119.2454,119.3791,118.5861,118.9068,112017.0
2019-07-26 09:50:00,133.46,134.95,133.46,134.78,221056.0,118.9158,120.2434,118.9158,120.0919,221056.0
2019-07-26 10:00:00,134.74,135.2,134.3,135.12,166059.0,120.0563,120.4661,119.6642,120.3949,166059.0
2019-07-26 10:10:00,135.11,135.12,134.64,135.01,79548.0,120.3859,120.3949,119.9672,120.2968,79548.0
2019-07-26 10:20:00,134.99,135.09,134.88,135.09,94856.0,120.279,120.3681,120.181,120.3681,94856.0
2019-07-26 10:30:00,135.12,135.21,134.96,135.11,81858.0,120.3949,120.475,120.2523,120.3859,81858.0
2019-07-26 10:40:00,135.1,135.16,134.67,134.68,146287.0,120.377,120.4305,119.9939,120.0028,146287.0
2019-07-26 10:50:00,134.68,135.25,134.67,135.18,74900.0,120.0028,120.5107,119.9939,120.4483,74900.0
2019-07-26 11:00:00,135.18,135.76,135.13,135.7,137728.0,120.4483,120.9651,120.4038,120.9116,137728.0
2019-07-26 11:10:00,135.7,135.73,135.32,135.32,85488.0,120.9116,120.9384,120.5731,120.5731,85488.0
2019-07-26 11:20:00,135.34,135.74,135.23,135.72,100363.0,120.5909,120.9473,120.4929,120.9295,100363.0
2019-07-26 11:30:00,135.69,135.83,135.58,135.81,53009.0,120.9027,121.0275,120.8047,121.0097,53009.0
2019-07-26 11:40:00,135.85,135.96,135.67,135.87,58041.0,121.0453,121.1433,120.8849,121.0631,58041.0
2019-07-26 11:50:00,135.9,136.03,135.56,135.61,63292.0,121.0898,121.2057,120.7869,120.8315,63292.0
2019-07-26 12:00:00,135.61,135.64,135.27,135.4,133575.0,120.8315,120.8582,120.5285,120.6443,133575.0
2019-07-26 12:10:00,135.38,135.45,135.1,135.11,233335.0,120.6265,120.6889,120.377,120.3859,233335.0
2019-07-26 12:20:00,135.1,135.46,135.01,135.45,97483.0,120.377,120.6978,120.2968,120.6889,97483.0
2019-07-26 12:30:00,135.44,135.53,135.41,135.46,100808.0,120.68,120.7602,120.6532,120.6978,100808.0
2019-07-26 12:40:00,135.46,135.54,135.37,135.49,59874.0,120.6978,120.7691,120.6176,120.7245,59874.0
2019-07-26 12:50:00,135.5,135.82,135.49,135.78,62286.0,120.7334,121.0186,120.7245,120.9829,62286.0
2019-07-26 13:00:00,135.79,135.81,135.59,135.61,46290.0,120.9918,121.0097,120.8136,120.8315,46290.0
2019-07-26 13:10:00,135.61,135.83,135.53,135.82,47982.0,120.8315,121.0275,120.7602,121.0186,47982.0
2019-07-26 13:20:00,135.83,135.99,135.66,135.74,44089.0,121.0275,121.17,120.876,120.9473,44089.0
2019-07-26 13:30:00,135.74,135.92,135.74,135.83,43353.0,120.9473,121.1077,120.9473,121.0275,43353.0
2019-07-26 13:40:00,135.82,135.82,135.59,135.69,52145.0,121.0186,121.0186,120.8136,120.9027,52145.0
2019-07-26 13:50:00,135.68,135.91,135.62,135.72,66710.0,120.8938,121.0988,120.8404,120.9295,66710.0
2019-07-26 14:00:00,135.72,135.8,135.56,135.75,76697.0,120.9295,121.0007,120.7869,120.9562,76697.0
2019-07-26 14:10:00,135.76,135.78,135.42,135.55,96521.0,120.9651,120.9829,120.6622,120.778,96521.0
2019-07-26 14:20:00,135.55,135.66,135.36,135.64,72016.0,120.778,120.876,120.6087,120.8582,72016.0
2019-07-26 14:30:00,135.64,135.81,135.49,135.77,85952.0,120.8582,121.0097,120.7245,120.974,85952.0
2019-07-26 14:40:00,135.77,136.16,135.76,136.09,74576.0,120.974,121.3215,120.9651,121.2591,74576.0
2019-07-26 14:50:00,136.09,136.29,136.03,136.13,95804.0,121.2591,121.4373,121.2057,121.2948,95804.0
2019-07-26 15:00:00,136.13,136.24,136.04,136.19,78587.0,121.2948,121.3928,121.2146,121.3482,78587.0
2019-07-26 15:10:00,136.19,136.43,136.08,136.21,112027.0,121.3482,121.5621,121.2502,121.3661,112027.0
2019-07-26 15:20:00,136.22,136.32,135.89,136.09,110850.0,121.375,121.4641,121.0809,121.2591,110850.0
2019-07-26 15:30:00,136.09,136.38,136.04,136.29,182413.0,121.2591,121.5175,121.2146,121.4373,182413.0
2019-07-26 15:40:00,136.28,136.33,136.04,136.21,155890.0,121.4284,121.473,121.2146,121.3661,155890.0
2019-07-26 15:50:00,136.21,136.33,135.55,135.62,426849.0,121.3661,121.473,120.778,120.8404,426849.0
2019-07-29 09:30:00,135.61,136.37,135.2,136.07,187798.0,120.8315,121.5086,120.4661,121.2413,187798.0
2019-07-29 09:40:00,136.06,136.5,135.72,136.04,161829.0,121.2324,121.6245,120.9295,121.2146,161829.0
2019-07-29 09:50:00,136.02,136.02,135.56,135.88,85146.0,121.1968,121.1968,120.7869,121.072,85146.0
2019-07-29 10:00:00,135.88,135.95,135.38,135.9,80475.0,121.072,121.1344,120.6265,121.0898,80475.0
2019-07-29 10:10:00,135.89,136.05,135.63,135.99,67477.0,121.0809,121.2235,120.8493,121.17,67477.0
2019-07-29 10:20:00,135.98,136.35,135.98,136.31,66112.0,121.1611,121.4908,121.1611,121.4552,66112.0
2019-07-29 10:30:00,136.29,136.32,136.09,136.09,69382.0,121.4373,121.4641,121.2591,121.2591,69382.0
2019-07-29 10:40:00,136.1,136.27,135.83,136.21,75982.0,121.2681,121.4195,121.0275,121.3661,75982.0
2019-07-29 10:50:00,136.2,136.31,135.86,136.04,66264.0,121.3572,121.4552,121.0542,121.2146,66264.0
2019-07-29 11:00:00,136.03,136.27,135.93,136.14,57012.0,121.2057,121.4195,121.1166,121.3037,57012.0
2019-07-29 11:10:00,136.14,136.27,136.1,136.15,61565.0,121.3037,121.4195,121.2681,121.3126,61565.0
2019-07-29 11:20:00,136.16,136.24,136.03,136.16,66306.0,121.3215,121.3928,121.2057,121.3215,66306.0
2019-07-29 11:30:00,136.17,136.26,135.92,136.26,72293.0,121.3304,121.4106,121.1077,121.4106,72293.0
2019-07-29 11:40:00,136.27,136.32,136.15,136.3,79022.0,121.4195,121.4641,121.3126,121.4463,79022.0
2019-07-29 11:50:00,136.3,136.58,136.27,136.34,62064.0,121.4463,121.6957,121.4195,121.4819,62064.0
2019-07-29 12:00:00,136.34,136.38,136.15,136.24,52797.0,121.4819,121.5175,121.3126,121.3928,52797.0
2019-07-29 12:10:00,136.25,136.31,136.08,136.21,96663.0,121.4017,121.4552,121.2502,121.3661,96663.0
2019-07-29 12:20:00,136.21,136.35,136.19,136.32,82342.0,121.3661,121.4908,121.3482,121.4641,82342.0
2019-07-29 12:30:00,136.3,136.42,135.99,136.04,74038.0,121.4463,121.5532,121.17,121.2146,74038.0
2019-07-29 12:40:00,136.02,136.27,135.88,136.27,56118.0,121.1968,121.4195,121.072,121.4195,56118.0
2019-07-29 12:50:00,136.26,136.68,136.26,136.65,73727.0,121.4106,121.7848,121.4106,121.7581,73727.0
2019-07-29 13:00:00,136.66,136.83,136.65,136.74,85943.0,121.767,121.9185,121.7581,121.8383,85943.0
2019-07-29 13:10:00,136.74,136.83,136.72,136.81,56979.0,121.8383,121.9185,121.8205,121.9007,56979.0
2019-07-29 13:20:00,136.81,136.86,136.6,136.75,131240.0,121.9007,121.9452,121.7136,121.8472,131240.0
2019-07-29 13:30:00,136.73,136.81,136.49,136.69,137867.0,121.8294,121.9007,121.6156,121.7938,137867.0
2019-07-29 13:40:00,136.69,136.77,136.64,136.71,72736.0,121.7938,121.865,121.7492,121.8116,72736.0
2019-07-29 13:50:00,136.71,136.86,136.69,136.81,113863.0,121.8116,121.9452,121.7938,121.9007,113863.0
2019-07-29 14:00:00,136.8,136.88,136.74,136.84,77219.0,121.8918,121.963,121.8383,121.9274,77219.0
2019-07-29 14:10:00,136.84,136.93,136.72,136.82,86823.0,121.9274,122.0076,121.8205,121.9096,86823.0
2019-07-29 14:20:00,136.82,136.93,136.74,136.82,61748.0,121.9096,122.0076,121.8383,121.9096,61748.0
2019-07-29 14:30:00,136.83,136.84,136.7,136.75,58783.0,121.9185,121.9274,121.8027,121.8472,58783.0
2019-07-29 14:40:00,136.74,136.86,136.67,136.83,65514.0,121.8383,121.9452,121.7759,121.9185,65514.0
2019-07-29 14:50:00,136.82,136.83,136.67,136.76,81431.0,121.9096,121.9185,121.7759,121.8561,81431.0
2019-07-29 15:00:00,136.75,136.82,136.66,136.76,74400.0,121.8472,121.9096,121.767,121.8561,74400.0
2019-07-29 15:10:00,136.77,136.81,136.67,136.77,73433.0,121.865,121.9007,121.7759,121.865,73433.0
2019-07-29 15:20:00,136.77,136.79,136.66,136.77,90817.0,121.865,121.8829,121.767,121.865,90817.0
2019-07-29 15:30:00,136.77,136.87,136.73,136.8,90335.0,121.865,121.9541,121.8294,121.8918,90335.0
2019-07-29 15:40:00,136.8,136.88,136.72,136.87,190932.0,121.8918,121.963,121.8205,121.9541,190932.0
2019-07-29 15:50:00,136.86,137.03,136.66,136.69,380642.0,121.9452,122.0967,121.767,121.7938,380642.0
2019-07-30 09:30:00,135.9,136.56,135.61,135.82,367141.0,121.0898,121.6779,120.8315,121.0186,367141.0
2019-07-30 09:40:00,135.81,135.93,135.31,135.48,271833.0,121.0097,121.1166,120.5641,120.7156,271833.0
2019-07-30 09:50:00,135.47,136.05,135.46,135.84,228046.0,120.7067,121.2235,120.6978,121.0364,228046.0
2019-07-30 10:00:00,135.85,135.86,134.95,134.96,183455.0,121.0453,121.0542,120.2434,120.2523,183455.0
2019-07-30 10:10:00,134.99,135.17,134.85,134.9,147814.0,120.279,120.4394,120.1543,120.1988,147814.0
2019-07-30 10:20:00,134.9,134.96,134.63,134.75,199065.0,120.1988,120.2523,119.9583,120.0652,199065.0
2019-07-30 10:30:00,134.75,134.84,134.54,134.69,207244.0,120.0652,120.1454,119.8781,120.0117,207244.0
2019-07-30 10:40:00,134.68,134.77,134.32,134.71,231053.0,120.0028,120.083,119.682,120.0295,231053.0
2019-07-30 10:50:00,134.71,134.8,134.57,134.78,208543.0,120.0295,120.1097,119.9048,120.0919,208543.0
2019-07-30 11:00:00,134.77,134.85,134.67,134.85,132846.0,120.083,120.1543,119.9939,120.1543,132846.0
2019-07-30 11:10:00,134.84,134.9,134.76,134.9,242874.0,120.1454,120.1988,120.0741,120.1988,242874.0
2019-07-30 11:20:00,134.9,134.91,134.64,134.88,186419.0,120.1988,120.2077,119.9672,120.181,186419.0
2019-07-30 11:30:00,134.89,134.9,134.66,134.81,138544.0,120.1899,120.1988,119.985,120.1186,138544.0
2019-07-30 11:40:00,134.82,134.87,134.74,134.83,207674.0,120.1275,120.1721,120.0563,120.1365,207674.0
2019-07-30 11:50:00,134.82,134.84,134.63,134.63,148634.0,120.1275,120.1454,119.9583,119.9583,148634.0
2019-07-30 12:00:00,134.62,134.7,134.5,134.64,115455.0,119.9493,120.0206,119.8424,119.9672,115455.0
2019-07-30 12:10:00,134.65,134.75,134.63,134.74,165934.0,119.9761,120.0652,119.9583,120.0563,165934.0
2019-07-30 12:20:00,134.74,134.75,134.58,134.66,84779.0,120.0563,120.0652,119.9137,119.985,84779.0
2019-07-30 12:30:00,134.67,134.71,134.64,134.69,60007.0,119.9939,120.0295,119.9672,120.0117,60007.0
2019-07-30 12:40:00,134.68,134.7,134.59,134.67,85293.0,120.0028,120.0206,119.9226,119.9939,85293.0
2019-07-30 12:50:00,134.67,134.7,134.52,134.57,115646.0,119.9939,120.0206,119.8602,119.9048,115646.0
2019-07-30 13:00:00,134.57,134.58,134.32,134.53,121962.0,119.9048,119.9137,119.682,119.8691,121962.0
2019-07-30 13:10:00,134.53,134.59,134.51,134.53,91141.0,119.8691,119.9226,119.8513,119.8691,91141.0
2019-07-30 13:20:00,134.53,134.55,134.35,134.39,79977.0,119.8691,119.887,119.7088,119.7444,79977.0
2019-07-30 13:30:00,134.39,134.47,134.24,134.34,82689.0,119.7444,119.8157,119.6108,119.6999,82689.0
2019-07-30 13:40:00,134.34,134.35,134.3,134.32,137669.0,119.6999,119.7088,119.6642,119.682,137669.0
2019-07-30 13:50:00,134.33,134.45,134.32,134.45,155630.0,119.6909,119.7979,119.682,119.7979,155630.0
2019-07-30 14:00:00,134.45,134.65,134.44,134.58,217379.0,119.7979,119.9761,119.789,119.9137,217379.0
2019-07-30 14:10:00,134.59,134.6,134.57,134.6,104971.0,119.9226,119.9315,119.9048,119.9315,104971.0
2019-07-30 14:20:00,134.6,134.6,134.51,134.57,142741.0,119.9315,119.9315,119.8513,119.9048,142741.0
2019-07-30 14:30:00,134.57,134.58,134.37,134.5,129037.0,119.9048,119.9137,119.7266,119.8424,129037.0
2019-07-30 14:40:00,134.5,134.5,134.42,134.49,143509.0,119.8424,119.8424,119.7711,119.8335,143509.0
2019-07-30 14:50:00,134.5,134.51,134.37,134.5,132050.0,119.8424,119.8513,119.7266,119.8424,132050.0
2019-07-30 15:00:00,134.5,134.5,134.21,134.34,155368.0,119.8424,119.8424,119.584,119.6999,155368.0
2019-07-30 15:10:00,134.34,134.36,134.04,134.18,158612.0,119.6999,119.7177,119.4325,119.5573,158612.0
2019-07-30 15:20:00,134.19,134.25,133.74,133.78,168454.0,119.5662,119.6197,119.1652,119.2009,168454.0
2019-07-30 15:30:00,133.77,133.85,133.39,133.63,362793.0,119.192,119.2633,118.8534,119.0672,362793.0
2019-07-30 15:40:00,133.63,133.74,133.29,133.62,556133.0,119.0672,119.1652,118.7643,119.0583,556133.0
2019-07-30 15:50:00,133.62,133.77,133.38,133.64,1752336.0,119.0583,119.192,118.8445,119.0761,1752336.0
2019-07-31 09:30:00,134.55,135.43,134.18,134.48,564778.0,119.887,120.6711,119.5573,119.8246,564778.0
2019-07-31 09:40:00,134.48,134.53,133.93,134.18,456170.0,119.8246,119.8691,119.3345,119.5573,456170.0
2019-07-31 09:50:00,134.18,134.3,133.85,134.24,285679.0,119.5573,119.6642,119.2633,119.6108,285679.0
2019-07-31 10:00:00,134.24,134.72,134.24,134.6,247413.0,119.6108,120.0384,119.6108,119.9315,247413.0
2019-07-31 10:10:00,134.6,135.02,134.48,134.88,270022.0,119.9315,120.3057,119.8246,120.181,270022.0
2019-07-31 10:20:00,134.88,135.08,134.66,134.87,188834.0,120.181,120.3592,119.985,120.1721,188834.0
2019-07-31 10:30:00,134.86,134.94,134.66,134.86,260183.0,120.1632,120.2345,119.985,120.1632,260183.0
2019-07-31 10:40:00,134.87,135.04,134.83,134.97,161061.0,120.1721,120.3236,120.1365,120.2612,161061.0
2019-07-31 10:50:00,134.98,135.09,134.81,134.86,386492.0,120.2701,120.3681,120.1186,120.1632,386492.0
2019-07-31 11:00:00,134.86,135.07,134.8,135.05,130717.0,120.1632,120.3503,120.1097,120.3325,130717.0
2019-07-31 11:10:00,135.06,135.34,135.01,135.05,183142.0,120.3414,120.5909,120.2968,120.3325,183142.0
2019-07-31 11:20:00,135.04,135.22,134.99,135.06,137306.0,120.3236,120.484,120.279,120.3414,137306.0
2019-07-31 11:30:00,135.07,135.2,134.94,135.01,182642.0,120.3503,120.4661,120.2345,120.2968,182642.0
2019-07-31 11:40:00,135.0,135.11,134.93,135.04,106468.0,120.2879,120.3859,120.2256,120.3236,106468.0
2019-07-31 11:50:00,135.05,135.27,135.02,135.16,106226.0,120.3325,120.5285,120.3057,120.4305,106226.0
2019-07-31 12:00:00,135.15,135.18,134.93,134.94,133506.0,120.4216,120.4483,120.2256,120.2345,133506.0
2019-07-31 12:10:00,134.95,135.06,134.91,135.02,96026.0,120.2434,120.3414,120.2077,120.3057,96026.0
2019-07-31 12:20:00,135.0,135.02,134.8,134.91,136867.0,120.2879,120.3057,120.1097,120.2077,136867.0
2019-07-31 12:30:00,134.9,134.91,134.75,134.87,111342.0,120.1988,120.2077,120.0652,120.1721,111342.0
2019-07-31 12:40:00,134.86,134.95,134.78,134.84,130719.0,120.1632,120.2434,120.0919,120.1454,130719.0
2019-07-31 12:50:00,134.84,134.95,134.79,134.86,97253.0,120.1454,120.2434,120.1008,120.1632,97253.0
2019-07-31 13:00:00,134.85,135.14,134.82,134.96,95070.0,120.1543,120.4127,120.1275,120.2523,95070.0
2019-07-31 13:10:00,134.96,135.09,134.49,134.52,82783.0,120.2523,120.3681,119.8335,119.8602,82783.0
2019-07-31 13:20:00,134.52,134.65,134.18,134.4,166531.0,119.8602,119.9761,119.5573,119.7533,166531.0
2019-07-31 13:30:00,134.4,134.4,133.82,133.84,122295.0,119.7533,119.7533,119.2365,119.2543,122295.0
2019-07-31 13:40:00,133.83,134.13,133.64,133.8,161568.0,119.2454,119.5127,119.0761,119.2187,161568.0
2019-07-31 13:50:00,133.79,133.94,133.57,133.59,104911.0,119.2098,119.3434,119.0138,119.0316,104911.0
2019-07-31 14:00:00,133.54,134.19,133.26,133.79,193724.0,118.987,119.5662,118.7376,119.2098,193724.0
2019-07-31 14:10:00,133.75,133.82,133.31,133.39,139269.0,119.1742,119.2365,118.7821,118.8534,139269.0
2019-07-31 14:20:00,133.4,133.54,133.21,133.23,160987.0,118.8623,118.987,118.693,118.7108,160987.0
2019-07-31 14:30:00,133.25,133.37,132.54,132.62,173821.0,118.7286,118.8356,118.096,118.1673,173821.0
2019-07-31 14:40:00,132.56,132.63,131.5,131.56,234351.0,118.1138,118.1762,117.1694,117.2228,234351.0
2019-07-31 14:50:00,131.56,132.12,130.79,132.12,397385.0,117.2228,117.7218,116.5367,117.7218,397385.0
2019-07-31 15:00:00,132.09,132.77,131.77,132.46,403879.0,117.6951,118.3009,117.4099,118.0247,403879.0
2019-07-31 15:10:00,132.4,133.28,132.14,133.16,293651.0,117.9713,118.7554,117.7396,118.6484,293651.0
2019-07-31 15:20:00,133.12,133.75,132.99,133.51,425417.0,118.6128,119.1742,118.497,118.9603,425417.0
2019-07-31 15:30:00,133.51,133.66,132.85,133.18,687799.0,118.9603,119.094,118.3722,118.6663,687799.0
2019-07-31 15:40:00,133.2,133.72,132.66,133.25,859188.0,118.6841,119.1474,118.2029,118.7286,859188.0
2019-07-31 15:50:00,133.26,133.26,131.92,132.89,2424823.0,118.7376,118.7376,117.5436,118.4079,2424823.0
2019-08-01 09:30:00,133.3,133.59,132.4,132.44,432666.0,118.7732,119.0316,117.9713,118.0069,432666.0
2019-08-01 09:40:00,132.47,133.41,132.31,132.67,268253.0,118.0336,118.8712,117.8911,118.2118,268253.0
2019-08-01 09:50:00,132.68,132.71,131.82,132.06,185087.0,118.2208,118.2475,117.4545,117.6683,185087.0
2019-08-01 10:00:00,132.03,132.61,131.87,132.44,207750.0,117.6416,118.1584,117.499,118.0069,207750.0
2019-08-01 10:10:00,132.44,132.64,132.25,132.49,183871.0,118.0069,118.1851,117.8376,118.0515,183871.0
2019-08-01 10:20:00,132.5,132.94,132.45,132.94,141140.0,118.0604,118.4524,118.0158,118.4524,141140.0
2019-08-01 10:30:00,132.96,133.43,132.79,132.93,142479.0,118.4702,118.889,118.3188,118.4435,142479.0
2019-08-01 10:40:00,132.95,133.5,132.81,133.18,201838.0,118.4613,118.9514,118.3366,118.6663,201838.0
2019-08-01 10:50:00,133.18,133.31,133.04,133.22,91909.0,118.6663,118.7821,118.5415,118.7019,91909.0
2019-08-01 11:00:00,133.21,133.42,133.12,133.22,106088.0,118.693,118.8801,118.6128,118.7019,106088.0
2019-08-01 11:10:00,133.24,133.42,133.16,133.37,55701.0,118.7197,118.8801,118.6484,118.8356,55701.0
2019-08-01 11:20:00,133.37,133.61,133.33,133.34,132606.0,118.8356,119.0494,118.7999,118.8088,132606.0
2019-08-01 11:30:00,133.35,133.74,133.27,133.57,104275.0,118.8177,119.1652,118.7465,119.0138,104275.0
2019-08-01 11:40:00,133.58,133.75,133.51,133.65,126857.0,119.0227,119.1742,118.9603,119.085,126857.0
2019-08-01 11:50:00,133.64,133.68,133.58,133.59,91290.0,119.0761,119.1118,119.0227,119.0316,91290.0
2019-08-01 12:00:00,133.6,133.72,133.29,133.62,260613.0,119.0405,119.1474,118.7643,119.0583,260613.0
2019-08-01 12:10:00,133.63,133.66,133.2,133.24,257978.0,119.0672,119.094,118.6841,118.7197,257978.0
2019-08-01 12:20:00,133.23,133.48,133.22,133.26,104679.0,118.7108,118.9336,118.7019,118.7376,104679.0
2019-08-01 12:30:00,133.25,133.44,133.04,133.38,125178.0,118.7286,118.8979,118.5415,118.8445,125178.0
2019-08-01 12:40:00,133.38,133.5,133.33,133.4,80455.0,118.8445,118.9514,118.7999,118.8623,80455.0
2019-08-01 12:50:00,133.41,133.46,133.35,133.36,79007.0,118.8712,118.9158,118.8177,118.8267,79007.0
2019-08-01 13:00:00,133.37,133.41,133.17,133.21,111247.0,118.8356,118.8712,118.6574,118.693,111247.0
2019-08-01 13:10:00,133.21,133.35,133.15,133.32,129664.0,118.693,118.8177,118.6395,118.791,129664.0
2019-08-01 13:20:00,133.33,133.37,132.43,132.56,285889.0,118.7999,118.8356,117.998,118.1138,285889.0
2019-08-01 13:30:00,132.55,132.93,132.17,132.19,161993.0,118.1049,118.4435,117.7663,117.7842,161993.0
2019-08-01 13:40:00,132.21,132.7,131.93,132.29,82055.0,117.802,118.2386,117.5525,117.8733,82055.0
2019-08-01 13:50:00,132.28,132.38,131.58,132.2,85944.0,117.8643,117.9535,117.2406,117.7931,85944.0
2019-08-01 14:00:00,132.19,132.36,131.7,131.79,188900.0,117.7842,117.9356,117.3476,117.4277,188900.0
2019-08-01 14:10:00,131.76,132.21,131.47,132.0,62871.0,117.401,117.802,117.1426,117.6149,62871.0
2019-08-01 14:20:00,131.99,132.02,131.44,131.82,71417.0,117.606,117.6327,117.1159,117.4545,71417.0
2019-08-01 14:30:00,131.84,132.05,131.36,131.36,101919.0,117.4723,117.6594,117.0446,117.0446,101919.0
2019-08-01 14:40:00,131.34,131.68,131.04,131.67,59621.0,117.0268,117.3297,116.7595,117.3208,59621.0
2019-08-01 14:50:00,131.67,131.8,131.23,131.41,69299.0,117.3208,117.4367,116.9288,117.0892,69299.0
2019-08-01 15:00:00,131.41,131.56,131.19,131.25,69681.0,117.0892,117.2228,116.8931,116.9466,69681.0
2019-08-01 15:10:00,131.25,131.76,131.24,131.62,70984.0,116.9466,117.401,116.9377,117.2763,70984.0
2019-08-01 15:20:00,131.63,131.8,131.42,131.65,104489.0,117.2852,117.4367,117.0981,117.303,104489.0
2019-08-01 15:30:00,131.66,132.03,131.51,131.86,120308.0,117.3119,117.6416,117.1783,117.4901,120308.0
2019-08-01 15:40:00,131.86,131.93,131.62,131.63,161482.0,117.4901,117.5525,117.2763,117.2852,161482.0
2019-08-01 15:50:00,131.63,131.63,131.14,131.21,483724.0,117.2852,117.2852,116.8486,116.911,483724.0
2019-08-02 09:30:00,130.73,130.85,130.02,130.55,153452.0,116.4833,116.5902,115.8506,116.3229,153452.0
2019-08-02 09:40:00,130.55,130.61,129.02,129.68,138900.0,116.3229,116.3763,114.9596,115.5477,138900.0
2019-08-02 09:50:00,129.67,130.1,129.65,129.89,122361.0,115.5388,115.9219,115.521,115.7348,122361.0
2019-08-02 10:00:00,129.93,130.11,129.77,129.88,78664.0,115.7704,115.9308,115.6279,115.7259,78664.0
2019-08-02 10:10:00,129.86,130.52,129.84,130.35,195560.0,115.7081,116.2962,115.6903,116.1447,195560.0
2019-08-02 10:20:00,130.41,130.86,130.19,130.76,182665.0,116.1981,116.5991,116.0021,116.51,182665.0
2019-08-02 10:30:00,130.79,130.8,130.2,130.28,75291.0,116.5367,116.5456,116.011,116.0823,75291.0
2019-08-02 10:40:00,130.27,130.3,129.62,129.65,238300.0,116.0734,116.1001,115.4942,115.521,238300.0
2019-08-02 10:50:00,129.67,129.71,129.16,129.16,61831.0,115.5388,115.5744,115.0844,115.0844,61831.0
2019-08-02 11:00:00,129.21,129.45,128.91,129.37,64226.0,115.1289,115.3428,114.8616,115.2715,64226.0
2019-08-02 11:10:00,129.37,129.98,129.36,129.7,53928.0,115.2715,115.815,115.2626,115.5655,53928.0
2019-08-02 11:20:00,129.66,129.74,129.5,129.68,77983.0,115.5299,115.6012,115.3873,115.5477,77983.0
2019-08-02 11:30:00,129.68,129.83,129.35,129.45,77113.0,115.5477,115.6813,115.2537,115.3428,77113.0
2019-08-02 11:40:00,129.43,129.53,129.38,129.51,63971.0,115.3249,115.414,115.2804,115.3962,63971.0
2019-08-02 11:50:00,129.52,129.87,129.39,129.87,48205.0,115.4051,115.717,115.2893,115.717,48205.0
2019-08-02 12:00:00,129.87,130.0,129.75,129.98,49464.0,115.717,115.8328,115.6101,115.815,49464.0
2019-08-02 12:10:00,129.97,130.19,129.97,130.19,33965.0,115.8061,116.0021,115.8061,116.0021,33965.0
2019-08-02 12:20:00,130.17,130.54,129.99,130.48,89494.0,115.9843,116.314,115.8239,116.2605,89494.0
2019-08-02 12:30:00,130.47,130.54,130.12,130.35,42291.0,116.2516,116.314,115.9397,116.1447,42291.0
2019-08-02 12:40:00,130.34,130.38,130.01,130.02,40207.0,116.1358,116.1714,115.8417,115.8506,40207.0
2019-08-02 12:50:00,130.02,130.13,129.94,130.02,57070.0,115.8506,115.9487,115.7794,115.8506,57070.0
2019-08-02 13:00:00,130.01,130.14,129.89,130.05,120713.0,115.8417,115.9576,115.7348,115.8774,120713.0
2019-08-02 13:10:00,130.07,130.15,129.94,130.04,38619.0,115.8952,115.9665,115.7794,115.8685,38619.0
2019-08-02 13:20:00,130.04,130.15,129.97,130.04,39983.0,115.8685,115.9665,115.8061,115.8685,39983.0
2019-08-02 13:30:00,130.03,130.04,129.67,129.91,44113.0,115.8596,115.8685,115.5388,115.7526,44113.0
2019-08-02 13:40:00,129.91,130.02,129.79,129.89,62241.0,115.7526,115.8506,115.6457,115.7348,62241.0
2019-08-02 13:50:00,129.91,130.0,129.84,129.92,34728.0,115.7526,115.8328,115.6903,115.7615,34728.0
2019-08-02 14:00:00,129.93,130.34,129.85,130.31,42490.0,115.7704,116.1358,115.6992,116.109,42490.0
2019-08-02 14:10:00,130.3,130.45,130.21,130.21,33899.0,116.1001,116.2338,116.0199,116.0199,33899.0
2019-08-02 14:20:00,130.21,130.51,130.13,130.15,40895.0,116.0199,116.2872,115.9487,115.9665,40895.0
2019-08-02 14:30:00,130.15,130.24,129.81,130.13,42470.0,115.9665,116.0467,115.6635,115.9487,42470.0
2019-08-02 14:40:00,130.13,130.23,130.0,130.1,50313.0,115.9487,116.0378,115.8328,115.9219,50313.0
2019-08-02 14:50:00,130.07,130.15,129.77,129.94,29974.0,115.8952,115.9665,115.6279,115.7794,29974.0
2019-08-02 15:00:00,129.95,130.12,129.88,129.9,49973.0,115.7883,115.9397,115.7259,115.7437,49973.0
2019-08-02 15:10:00,129.89,129.9,129.66,129.82,40467.0,115.7348,115.7437,115.5299,115.6724,40467.0
2019-08-02 15:20:00,129.82,130.36,129.82,130.26,97652.0,115.6724,116.1536,115.6724,116.0645,97652.0
2019-08-02 15:30:00,130.25,130.65,130.01,130.3,132326.0,116.0556,116.412,115.8417,116.1001,132326.0
2019-08-02 15:40:00,130.31,130.36,129.93,130.09,90349.0,116.109,116.1536,115.7704,115.913,90349.0
2019-08-02 15:50:00,130.08,130.16,129.87,130.16,230302.0,115.9041,115.9754,115.717,115.9754,230302.0
2019-08-05 09:30:00,127.81,129.0,126.84,127.34,214588.0,113.8815,114.9418,113.0172,113.4627,214588.0
2019-08-05 09:40:00,127.42,127.57,126.89,127.51,138994.0,113.534,113.6676,113.0617,113.6142,138994.0
2019-08-05 09:50:00,127.5,127.94,127.25,127.59,114548.0,113.6053,113.9973,113.3825,113.6855,114548.0
2019-08-05 10:00:00,127.53,127.69,126.81,126.98,104128.0,113.632,113.7746,112.9905,113.1419,104128.0
2019-08-05 10:10:00,126.97,127.5,126.89,127.08,66863.0,113.133,113.6053,113.0617,113.231,66863.0
2019-08-05 10:20:00,127.08,127.28,126.8,127.1,58290.0,113.231,113.4092,112.9816,113.2489,58290.0
2019-08-05 10:30:00,127.08,127.18,126.6,126.66,84606.0,113.231,113.3201,112.8033,112.8568,84606.0
2019-08-05 10:40:00,126.66,126.7,126.52,126.54,156416.0,112.8568,112.8924,112.7321,112.7499,156416.0
2019-08-05 10:50:00,126.54,126.81,126.37,126.72,134731.0,112.7499,112.9905,112.5984,112.9103,134731.0
2019-08-05 11:00:00,126.71,126.88,126.48,126.8,94955.0,112.9014,113.0528,112.6964,112.9816,94955.0
2019-08-05 11:10:00,126.81,127.21,126.78,127.21,66275.0,112.9905,113.3469,112.9637,113.3469,66275.0
2019-08-05 11:20:00,127.24,127.36,126.84,126.94,68407.0,113.3736,113.4805,113.0172,113.1063,68407.0
2019-08-05 11:30:00,126.94,126.94,126.58,126.63,67979.0,113.1063,113.1063,112.7855,112.8301,67979.0
2019-08-05 11:40:00,126.64,126.89,126.53,126.8,51252.0,112.839,113.0617,112.741,112.9816,51252.0
2019-08-05 11:50:00,126.81,126.88,126.53,126.62,42787.0,112.9905,113.0528,112.741,112.8212,42787.0
2019-08-05 12:00:00,126.6,126.87,126.45,126.74,83214.0,112.8033,113.0439,112.6697,112.9281,83214.0
2019-08-05 12:10:00,126.74,126.93,126.67,126.85,55543.0,112.9281,113.0974,112.8657,113.0261,55543.0
2019-08-05 12:20:00,126.86,127.04,126.71,126.74,59257.0,113.035,113.1954,112.9014,112.9281,59257.0
2019-08-05 12:30:00,126.75,126.93,126.66,126.69,41691.0,112.937,113.0974,112.8568,112.8835,41691.0
2019-08-05 12:40:00,126.68,126.69,126.3,126.39,90242.0,112.8746,112.8835,112.536,112.6162,90242.0
2019-08-05 12:50:00,126.39,126.52,126.19,126.31,74804.0,112.6162,112.7321,112.438,112.5449,74804.0
2019-08-05 13:00:00,126.31,126.36,126.05,126.3,65606.0,112.5449,112.5895,112.3133,112.536,65606.0
2019-08-05 13:10:00,126.31,126.47,126.24,126.42,31260.0,112.5449,112.6875,112.4826,112.643,31260.0
2019-08-05 13:20:00,126.41,126.44,126.23,126.29,39777.0,112.6341,112.6608,112.4737,112.5271,39777.0
2019-08-05 13:30:00,126.28,126.43,126.15,126.38,71937.0,112.5182,112.6519,112.4024,112.6073,71937.0
2019-08-05 13:40:00,126.38,126.38,125.89,125.93,57920.0,112.6073,112.6073,112.1707,112.2064,57920.0
2019-08-05 13:50:00,125.94,125.94,125.5,125.53,55874.0,112.2153,112.2153,111.8232,111.85,55874.0
2019-08-05 14:00:00,125.53,125.95,125.49,125.86,64071.0,111.85,112.2242,111.8143,112.144,64071.0
2019-08-05 14:10:00,125.84,126.12,125.79,126.01,79522.0,112.1262,112.3757,112.0816,112.2776,79522.0
2019-08-05 14:20:00,126.01,126.02,125.53,125.6,99882.0,112.2776,112.2866,111.85,111.9123,99882.0
2019-08-05 14:30:00,125.61,125.67,125.24,125.28,91638.0,111.9212,111.9747,111.5916,111.6272,91638.0
2019-08-05 14:40:00,125.28,125.63,125.09,125.54,112156.0,111.6272,111.9391,111.4579,111.8589,112156.0
2019-08-05 14:50:00,125.54,125.6,125.12,125.19,117081.0,111.8589,111.9123,111.4846,111.547,117081.0
2019-08-05 15:00:00,125.16,125.36,124.59,124.64,81957.0,111.5203,111.6985,111.0124,111.0569,81957.0
2019-08-05 15:10:00,124.65,125.55,124.62,125.46,137637.0,111.0659,111.8678,111.0391,111.7876,137637.0
2019-08-05 15:20:00,125.5,125.82,125.17,125.21,142171.0,111.8232,112.1083,111.5292,111.5648,142171.0
2019-08-05 15:30:00,125.19,125.59,125.06,125.58,215282.0,111.547,111.9034,111.4312,111.8945,215282.0
2019-08-05 15:40:00,125.6,126.06,125.57,125.97,153945.0,111.9123,112.3222,111.8856,112.242,153945.0
2019-08-05 15:50:00,125.96,126.04,125.7,126.0,498081.0,112.2331,112.3044,112.0014,112.2687,498081.0
2019-08-06 09:30:00,129.86,132.49,128.65,130.33,639849.0,115.7081,118.0515,114.6299,116.1269,639849.0
2019-08-06 09:40:00,130.38,131.29,130.0,130.16,504453.0,116.1714,116.9822,115.8328,115.9754,504453.0
2019-08-06 09:50:00,130.17,131.56,130.0,130.31,240894.0,115.9843,117.2228,115.8328,116.109,240894.0
2019-08-06 10:00:00,130.33,131.0,130.2,130.83,148254.0,116.1269,116.7238,116.011,116.5724,148254.0
2019-08-06 10:10:00,130.83,130.92,129.63,129.67,170147.0,116.5724,116.6526,115.5031,115.5388,170147.0
2019-08-06 10:20:00,129.71,130.36,129.66,130.07,127686.0,115.5744,116.1536,115.5299,115.8952,127686.0
2019-08-06 10:30:00,130.09,130.91,129.95,130.84,152619.0,115.913,116.6436,115.7883,116.5813,152619.0
2019-08-06 10:40:00,130.85,131.24,130.52,130.56,118106.0,116.5902,116.9377,116.2962,116.3318,118106.0
2019-08-06 10:50:00,130.56,131.15,130.56,130.63,118950.0,116.3318,116.8575,116.3318,116.3942,118950.0
2019-08-06 11:00:00,130.62,130.69,129.81,130.33,145901.0,116.3853,116.4476,115.6635,116.1269,145901.0
2019-08-06 11:10:00,130.35,130.89,130.14,130.19,156324.0,116.1447,116.6258,115.9576,116.0021,156324.0
2019-08-06 11:20:00,130.19,130.72,129.95,130.42,136953.0,116.0021,116.4744,115.7883,116.207,136953.0
2019-08-06 11:30:00,130.43,130.6,130.04,130.3,111569.0,116.216,116.3674,115.8685,116.1001,111569.0
2019-08-06 11:40:00,130.28,130.63,130.18,130.59,97222.0,116.0823,116.3942,115.9932,116.3585,97222.0
2019-08-06 11:50:00,130.57,130.92,130.3,130.91,80006.0,116.3407,116.6526,116.1001,116.6436,80006.0
2019-08-06 12:00:00,130.92,131.0,130.38,130.5,66327.0,116.6526,116.7238,116.1714,116.2783,66327.0
2019-08-06 12:10:00,130.51,130.58,129.87,130.04,68516.0,116.2872,116.3496,115.717,115.8685,68516.0
2019-08-06 12:20:00,130.08,130.09,129.72,130.02,60272.0,115.9041,115.913,115.5833,115.8506,60272.0
2019-08-06 12:30:00,130.0,130.3,129.86,130.23,57712.0,115.8328,116.1001,115.7081,116.0378,57712.0
2019-08-06 12:40:00,130.22,130.41,129.73,129.78,98173.0,116.0288,116.1981,115.5922,115.6368,98173.0
2019-08-06 12:50:00,129.77,130.06,129.75,129.78,84109.0,115.6279,115.8863,115.6101,115.6368,84109.0
2019-08-06 13:00:00,129.78,130.03,129.56,129.95,66478.0,115.6368,115.8596,115.4408,115.7883,66478.0
2019-08-06 13:10:00,129.93,130.32,129.9,130.1,89671.0,115.7704,116.1179,115.7437,115.9219,89671.0
2019-08-06 13:20:00,130.12,130.72,130.12,130.56,65721.0,115.9397,116.4744,115.9397,116.3318,65721.0
2019-08-06 13:30:00,130.56,130.73,130.47,130.69,63127.0,116.3318,116.4833,116.2516,116.4476,63127.0
2019-08-06 13:40:00,130.68,131.15,130.66,131.07,67437.0,116.4387,116.8575,116.4209,116.7862,67437.0
2019-08-06 13:50:00,131.08,131.32,130.76,130.86,69723.0,116.7951,117.009,116.51,116.5991,69723.0
2019-08-06 14:00:00,130.85,131.04,130.5,131.04,62090.0,116.5902,116.7595,116.2783,116.7595,62090.0
2019-08-06 14:10:00,131.02,131.35,131.02,131.25,69691.0,116.7417,117.0357,116.7417,116.9466,69691.0
2019-08-06 14:20:00,131.25,131.61,131.06,131.42,65161.0,116.9466,117.2674,116.7773,117.0981,65161.0
2019-08-06 14:30:00,131.41,131.43,130.87,130.88,46894.0,117.0892,117.107,116.608,116.6169,46894.0
2019-08-06 14:40:00,130.87,131.16,130.81,131.04,97115.0,116.608,116.8664,116.5545,116.7595,97115.0
2019-08-06 14:50:00,131.03,131.26,130.66,130.86,86169.0,116.7506,116.9555,116.4209,116.5991,86169.0
2019-08-06 15:00:00,130.87,131.01,130.76,130.97,86648.0,116.608,116.7328,116.51,116.6971,86648.0
2019-08-06 15:10:00,130.96,131.13,130.88,131.13,105901.0,116.6882,116.8397,116.6169,116.8397,105901.0
2019-08-06 15:20:00,131.12,131.35,130.99,131.07,114113.0,116.8308,117.0357,116.7149,116.7862,114113.0
2019-08-06 15:30:00,131.07,131.13,130.56,131.13,93373.0,116.7862,116.8397,116.3318,116.8397,93373.0
2019-08-06 15:40:00,131.12,131.41,131.11,131.34,138145.0,116.8308,117.0892,116.8219,117.0268,138145.0
2019-08-06 15:50:00,131.33,131.38,130.8,130.97,445283.0,117.0179,117.0624,116.5456,116.6971,445283.0
2019-08-07 09:30:00,129.03,129.87,127.65,129.56,214550.0,114.9685,115.717,113.7389,115.4408,214550.0
2019-08-07 09:40:00,129.64,129.66,128.92,129.19,130098.0,115.5121,115.5299,114.8705,115.1111,130098.0
2019-08-07 09:50:00,129.19,130.1,129.1,130.0,156228.0,115.1111,115.9219,115.0309,115.8328,156228.0
2019-08-07 10:00:00,129.96,131.23,129.85,131.07,131635.0,115.7972,116.9288,115.6992,116.7862,131635.0
2019-08-07 10:10:00,131.02,132.07,130.81,131.93,142012.0,116.7417,117.6772,116.5545,117.5525,142012.0
2019-08-07 10:20:00,131.94,131.94,131.04,131.47,98156.0,117.5614,117.5614,116.7595,117.1426,98156.0
2019-08-07 10:30:00,131.43,132.43,131.38,132.29,107816.0,117.107,117.998,117.0624,117.8733,107816.0
2019-08-07 10:40:00,132.29,132.44,131.86,132.36,174048.0,117.8733,118.0069,117.4901,117.9356,174048.0
2019-08-07 10:50:00,132.42,132.62,132.13,132.26,89472.0,117.9891,118.1673,117.7307,117.8465,89472.0
2019-08-07 11:00:00,132.23,132.29,131.86,132.2,83753.0,117.8198,117.8733,117.4901,117.7931,83753.0
2019-08-07 11:10:00,132.19,132.9,132.09,132.69,109461.0,117.7842,118.4168,117.6951,118.2297,109461.0
2019-08-07 11:20:00,132.66,132.86,132.45,132.56,95677.0,118.2029,118.3811,118.0158,118.1138,95677.0
2019-08-07 11:30:00,132.56,132.97,132.42,132.81,86083.0,118.1138,118.4792,117.9891,118.3366,86083.0
2019-08-07 11:40:00,132.81,132.93,132.61,132.78,125128.0,118.3366,118.4435,118.1584,118.3099,125128.0
2019-08-07 11:50:00,132.77,133.09,132.73,132.92,112882.0,118.3009,118.5861,118.2653,118.4346,112882.0
2019-08-07 12:00:00,132.94,133.24,132.23,132.35,135370.0,118.4524,118.7197,117.8198,117.9267,135370.0
2019-08-07 12:10:00,132.38,132.66,132.24,132.63,79792.0,117.9535,118.2029,117.8287,118.1762,79792.0
2019-08-07 12:20:00,132.63,132.68,132.3,132.51,112567.0,118.1762,118.2208,117.8822,118.0693,112567.0
2019-08-07 12:30:00,132.5,132.82,132.49,132.79,86144.0,118.0604,118.3455,118.0515,118.3188,86144.0
2019-08-07 12:40:00,132.78,133.11,132.72,132.9,73194.0,118.3099,118.6039,118.2564,118.4168,73194.0
2019-08-07 12:50:00,132.91,133.15,132.88,133.04,59725.0,118.4257,118.6395,118.399,118.5415,59725.0
2019-08-07 13:00:00,133.03,133.32,132.96,133.28,70840.0,118.5326,118.791,118.4702,118.7554,70840.0
2019-08-07 13:10:00,133.27,133.4,133.01,133.2,55355.0,118.7465,118.8623,118.5148,118.6841,55355.0
2019-08-07 13:20:00,133.17,133.2,132.95,133.13,50080.0,118.6574,118.6841,118.4613,118.6217,50080.0
2019-08-07 13:30:00,133.15,133.53,133.13,133.49,56727.0,118.6395,118.9781,118.6217,118.9425,56727.0
2019-08-07 13:40:00,133.49,133.74,133.47,133.73,58594.0,118.9425,119.1652,118.9247,119.1563,58594.0
2019-08-07 13:50:00,133.73,133.92,133.54,133.55,85195.0,119.1563,119.3256,118.987,118.9959,85195.0
2019-08-07 14:00:00,133.55,133.89,133.53,133.8,79916.0,118.9959,119.2989,118.9781,119.2187,79916.0
2019-08-07 14:10:00,133.81,133.83,133.49,133.63,107415.0,119.2276,119.2454,118.9425,119.0672,107415.0
2019-08-07 14:20:00,133.64,133.92,133.6,133.91,62328.0,119.0761,119.3256,119.0405,119.3167,62328.0
2019-08-07 14:30:00,133.92,134.12,133.83,134.0,86521.0,119.3256,119.5038,119.2454,119.3969,86521.0
2019-08-07 14:40:00,133.99,134.59,133.96,134.47,111347.0,119.388,119.9226,119.3613,119.8157,111347.0
2019-08-07 14:50:00,134.49,134.82,134.45,134.75,144772.0,119.8335,120.1275,119.7979,120.0652,144772.0
2019-08-07 15:00:00,134.77,134.77,134.33,134.33,112234.0,120.083,120.083,119.6909,119.6909,112234.0
2019-08-07 15:10:00,134.33,134.52,134.16,134.46,73717.0,119.6909,119.8602,119.5395,119.8068,73717.0
2019-08-07 15:20:00,134.46,134.66,134.43,134.63,78164.0,119.8068,119.985,119.78,119.9583,78164.0
2019-08-07 15:30:00,134.63,134.85,134.55,134.79,142266.0,119.9583,120.1543,119.887,120.1008,142266.0
2019-08-07 15:40:00,134.79,134.84,134.52,134.69,212054.0,120.1008,120.1454,119.8602,120.0117,212054.0
2019-08-07 15:50:00,134.67,134.71,134.21,134.48,568241.0,119.9939,120.0295,119.584,119.8246,568241.0
2019-08-08 09:30:00,134.16,136.02,134.13,135.35,171611.0,119.5395,121.1968,119.5127,120.5998,171611.0
2019-08-08 09:40:00,135.28,135.59,134.85,135.35,102416.0,120.5374,120.8136,120.1543,120.5998,102416.0
2019-08-08 09:50:00,135.32,135.53,134.87,135.19,129563.0,120.5731,120.7602,120.1721,120.4572,129563.0
2019-08-08 10:00:00,135.18,135.54,135.12,135.54,127688.0,120.4483,120.7691,120.3949,120.7691,127688.0
2019-08-08 10:10:00,135.53,135.9,135.35,135.73,103352.0,120.7602,121.0898,120.5998,120.9384,103352.0
2019-08-08 10:20:00,135.7,135.89,135.64,135.78,69774.0,120.9116,121.0809,120.8582,120.9829,69774.0
2019-08-08 10:30:00,135.77,135.83,135.56,135.83,97024.0,120.974,121.0275,120.7869,121.0275,97024.0
2019-08-08 10:40:00,135.82,136.0,135.66,135.9,81996.0,121.0186,121.1789,120.876,121.0898,81996.0
2019-08-08 10:50:00,135.92,136.43,135.92,136.39,127752.0,121.1077,121.5621,121.1077,121.5264,127752.0
2019-08-08 11:00:00,136.38,136.48,135.89,136.04,123305.0,121.5175,121.6066,121.0809,121.2146,123305.0
2019-08-08 11:10:00,136.04,136.21,135.94,136.2,68734.0,121.2146,121.3661,121.1255,121.3572,68734.0
2019-08-08 11:20:00,136.16,136.44,136.04,136.14,59173.0,121.3215,121.571,121.2146,121.3037,59173.0
2019-08-08 11:30:00,136.15,136.42,136.12,136.4,47868.0,121.3126,121.5532,121.2859,121.5354,47868.0
2019-08-08 11:40:00,136.41,136.63,136.38,136.47,69843.0,121.5443,121.7403,121.5175,121.5977,69843.0
2019-08-08 11:50:00,136.46,136.67,136.44,136.51,58637.0,121.5888,121.7759,121.571,121.6334,58637.0
2019-08-08 12:00:00,136.52,136.59,136.34,136.5,57467.0,121.6423,121.7047,121.4819,121.6245,57467.0
2019-08-08 12:10:00,136.51,136.63,136.33,136.56,37710.0,121.6334,121.7403,121.473,121.6779,37710.0
2019-08-08 12:20:00,136.55,136.84,136.55,136.71,63843.0,121.669,121.9274,121.669,121.8116,63843.0
2019-08-08 12:30:00,136.71,136.73,136.44,136.48,52733.0,121.8116,121.8294,121.571,121.6066,52733.0
2019-08-08 12:40:00,136.48,136.56,136.4,136.5,37187.0,121.6066,121.6779,121.5354,121.6245,37187.0
2019-08-08 12:50:00,136.5,136.86,136.49,136.84,45446.0,121.6245,121.9452,121.6156,121.9274,45446.0
2019-08-08 13:00:00,136.85,136.86,136.5,136.5,68377.0,121.9363,121.9452,121.6245,121.6245,68377.0
2019-08-08 13:10:00,136.52,136.63,136.24,136.27,71432.0,121.6423,121.7403,121.3928,121.4195,71432.0
2019-08-08 13:20:00,136.27,136.36,135.94,135.94,85339.0,121.4195,121.4997,121.1255,121.1255,85339.0
2019-08-08 13:30:00,135.96,136.07,135.88,135.9,64206.0,121.1433,121.2413,121.072,121.0898,64206.0
2019-08-08 13:40:00,135.91,136.3,135.89,136.14,71696.0,121.0988,121.4463,121.0809,121.3037,71696.0
2019-08-08 13:50:00,136.1,136.22,135.97,136.0,44847.0,121.2681,121.375,121.1522,121.1789,44847.0
2019-08-08 14:00:00,135.99,136.04,135.69,135.92,61885.0,121.17,121.2146,120.9027,121.1077,61885.0
2019-08-08 14:10:00,135.9,136.25,135.87,136.03,53996.0,121.0898,121.4017,121.0631,121.2057,53996.0
2019-08-08 14:20:00,136.03,136.32,135.98,136.26,51709.0,121.2057,121.4641,121.1611,121.4106,51709.0
2019-08-08 14:30:00,136.29,136.36,136.06,136.19,49139.0,121.4373,121.4997,121.2324,121.3482,49139.0
2019-08-08 14:40:00,136.19,136.29,135.9,135.96,53671.0,121.3482,121.4373,121.0898,121.1433,53671.0
2019-08-08 14:50:00,135.96,136.21,135.94,136.04,63174.0,121.1433,121.3661,121.1255,121.2146,63174.0
2019-08-08 15:00:00,136.03,136.18,135.96,136.04,55982.0,121.2057,121.3393,121.1433,121.2146,55982.0
2019-08-08 15:10:00,136.04,136.05,135.83,135.9,65279.0,121.2146,121.2235,121.0275,121.0898,65279.0
2019-08-08 15:20:00,135.9,136.09,135.89,136.06,81892.0,121.0898,121.2591,121.0809,121.2324,81892.0
2019-08-08 15:30:00,136.06,136.34,136.06,136.26,94005.0,121.2324,121.4819,121.2324,121.4106,94005.0
2019-08-08 15:40:00,136.25,136.48,136.2,136.21,116361.0,121.4017,121.6066,121.3572,121.3661,116361.0
2019-08-08 15:50:00,136.21,136.42,136.05,136.42,310138.0,121.3661,121.5532,121.2235,121.5532,310138.0
2019-08-09 09:30:00,136.06,136.5,135.66,136.08,83820.0,121.2324,121.6245,120.876,121.2502,83820.0
2019-08-09 09:40:00,136.09,136.25,135.87,136.25,24738.0,121.2591,121.4017,121.0631,121.4017,24738.0
2019-08-09 09:50:00,136.22,136.48,136.07,136.41,60520.0,121.375,121.6066,121.2413,121.5443,60520.0
2019-08-09 10:00:00,136.36,136.48,135.93,136.11,62763.0,121.4997,121.6066,121.1166,121.277,62763.0
2019-08-09 10:10:00,136.09,136.51,135.95,136.09,36107.0,121.2591,121.6334,121.1344,121.2591,36107.0
2019-08-09 10:20:00,136.1,136.31,136.04,136.06,92641.0,121.2681,121.4552,121.2146,121.2324,92641.0
2019-08-09 10:30:00,136.06,136.24,135.88,136.1,38266.0,121.2324,121.3928,121.072,121.2681,38266.0
2019-08-09 10:40:00,136.09,136.2,136.02,136.18,58184.0,121.2591,121.3572,121.1968,121.3393,58184.0
2019-08-09 10:50:00,136.18,136.6,136.18,136.42,55867.0,121.3393,121.7136,121.3393,121.5532,55867.0
2019-08-09 11:00:00,136.38,136.42,136.01,136.07,28517.0,121.5175,121.5532,121.1879,121.2413,28517.0
2019-08-09 11:10:00,136.06,136.25,136.03,136.06,34272.0,121.2324,121.4017,121.2057,121.2324,34272.0
2019-08-09 11:20:00,136.08,136.16,135.93,135.97,179747.0,121.2502,121.3215,121.1166,121.1522,179747.0
2019-08-09 11:30:00,135.93,136.14,135.87,136.0,76198.0,121.1166,121.3037,121.0631,121.1789,76198.0
2019-08-09 11:40:00,136.0,136.24,135.97,136.24,48823.0,121.1789,121.3928,121.1522,121.3928,48823.0
2019-08-09 11:50:00,136.23,136.33,135.93,136.15,69609.0,121.3839,121.473,121.1166,121.3126,69609.0
2019-08-09 12:00:00,136.13,136.21,136.09,136.12,50768.0,121.2948,121.3661,121.2591,121.2859,50768.0
2019-08-09 12:10:00,136.13,136.15,135.98,136.03,119452.0,121.2948,121.3126,121.1611,121.2057,119452.0
2019-08-09 12:20:00,136.03,136.15,136.01,136.03,73865.0,121.2057,121.3126,121.1879,121.2057,73865.0
2019-08-09 12:30:00,136.03,136.16,135.96,136.14,82409.0,121.2057,121.3215,121.1433,121.3037,82409.0
2019-08-09 12:40:00,136.15,136.29,136.07,136.11,29983.0,121.3126,121.4373,121.2413,121.277,29983.0
2019-08-09 12:50:00,136.11,136.68,136.01,136.3,35761.0,121.277,121.7848,121.1879,121.4463,35761.0
2019-08-09 13:00:00,136.31,136.36,136.13,136.27,22918.0,121.4552,121.4997,121.2948,121.4195,22918.0
2019-08-09 13:10:00,136.22,136.41,136.15,136.31,24717.0,121.375,121.5443,121.3126,121.4552,24717.0
2019-08-09 13:20:00,136.32,136.66,136.25,136.48,51410.0,121.4641,121.767,121.4017,121.6066,51410.0
2019-08-09 13:30:00,136.47,136.72,136.29,136.34,35721.0,121.5977,121.8205,121.4373,121.4819,35721.0
2019-08-09 13:40:00,136.34,136.41,136.3,136.39,27197.0,121.4819,121.5443,121.4463,121.5264,27197.0
2019-08-09 13:50:00,136.34,136.5,136.29,136.44,31476.0,121.4819,121.6245,121.4373,121.571,31476.0
2019-08-09 14:00:00,136.44,136.54,136.35,136.47,29586.0,121.571,121.6601,121.4908,121.5977,29586.0
2019-08-09 14:10:00,136.48,136.57,136.4,136.52,26010.0,121.6066,121.6868,121.5354,121.6423,26010.0
2019-08-09 14:20:00,136.53,136.65,136.48,136.59,41197.0,121.6512,121.7581,121.6066,121.7047,41197.0
2019-08-09 14:30:00,136.59,136.75,136.56,136.67,35935.0,121.7047,121.8472,121.6779,121.7759,35935.0
2019-08-09 14:40:00,136.69,136.79,136.66,136.73,29644.0,121.7938,121.8829,121.767,121.8294,29644.0
2019-08-09 14:50:00,136.71,136.9,136.64,136.83,37783.0,121.8116,121.9809,121.7492,121.9185,37783.0
2019-08-09 15:00:00,136.84,137.25,136.79,137.15,56750.0,121.9274,122.2927,121.8829,122.2036,56750.0
2019-08-09 15:10:00,137.14,137.17,136.97,137.03,60068.0,122.1947,122.2214,122.0432,122.0967,60068.0
2019-08-09 15:20:00,137.03,137.14,136.95,136.99,45398.0,122.0967,122.1947,122.0254,122.0611,45398.0
2019-08-09 15:30:00,137.0,137.23,136.98,137.22,63578.0,122.07,122.2749,122.0522,122.266,63578.0
2019-08-09 15:40:00,137.23,137.23,137.0,137.04,103540.0,122.2749,122.2749,122.07,122.1056,103540.0
2019-08-09 15:50:00,137.04,137.06,136.41,136.56,481695.0,122.1056,122.1234,121.5443,121.6779,481695.0
2019-08-12 09:30:00,135.56,136.65,135.11,136.4,127132.0,120.7869,121.7581,120.3859,121.5354,127132.0
2019-08-12 09:40:00,136.29,136.3,135.17,135.43,75867.0,121.4373,121.4463,120.4394,120.6711,75867.0
2019-08-12 09:50:00,135.4,135.74,135.2,135.73,59159.0,120.6443,120.9473,120.4661,120.9384,59159.0
2019-08-12 10:00:00,135.76,135.79,135.34,135.45,67803.0,120.9651,120.9918,120.5909,120.6889,67803.0
2019-08-12 10:10:00,135.46,135.5,134.87,134.94,121719.0,120.6978,120.7334,120.1721,120.2345,121719.0
2019-08-12 10:20:00,134.93,135.24,134.88,135.09,77463.0,120.2256,120.5018,120.181,120.3681,77463.0
2019-08-12 10:30:00,135.1,135.22,134.74,134.78,66027.0,120.377,120.484,120.0563,120.0919,66027.0
2019-08-12 10:40:00,134.77,134.87,134.5,134.71,63972.0,120.083,120.1721,119.8424,120.0295,63972.0
2019-08-12 10:50:00,134.74,134.92,134.62,134.79,53047.0,120.0563,120.2166,119.9493,120.1008,53047.0
2019-08-12 11:00:00,134.78,134.85,134.14,134.15,63101.0,120.0919,120.1543,119.5216,119.5306,63101.0
2019-08-12 11:10:00,134.13,134.15,133.76,133.91,61603.0,119.5127,119.5306,119.1831,119.3167,61603.0
2019-08-12 11:20:00,133.98,134.19,133.92,134.17,44684.0,119.3791,119.5662,119.3256,119.5484,44684.0
2019-08-12 11:30:00,134.19,134.19,133.83,134.15,54206.0,119.5662,119.5662,119.2454,119.5306,54206.0
2019-08-12 11:40:00,134.14,134.33,134.07,134.17,40876.0,119.5216,119.6909,119.4593,119.5484,40876.0
2019-08-12 11:50:00,134.18,134.18,133.91,133.94,39911.0,119.5573,119.5573,119.3167,119.3434,39911.0
2019-08-12 12:00:00,133.92,134.05,133.69,134.04,60494.0,119.3256,119.4415,119.1207,119.4325,60494.0
2019-08-12 12:10:00,134.09,134.23,133.9,134.12,59361.0,119.4771,119.6018,119.3078,119.5038,59361.0
2019-08-12 12:20:00,134.1,134.22,133.98,134.18,25878.0,119.486,119.5929,119.3791,119.5573,25878.0
2019-08-12 12:30:00,134.19,134.71,134.16,134.33,241377.0,119.5662,120.0295,119.5395,119.6909,241377.0
2019-08-12 12:40:00,134.29,134.29,133.85,134.11,66767.0,119.6553,119.6553,119.2633,119.4949,66767.0
2019-08-12 12:50:00,134.1,134.16,133.74,133.9,42274.0,119.486,119.5395,119.1652,119.3078,42274.0
2019-08-12 13:00:00,133.9,134.02,133.71,133.88,25477.0,119.3078,119.4147,119.1385,119.29,25477.0
2019-08-12 13:10:00,133.89,133.98,133.75,133.83,32642.0,119.2989,119.3791,119.1742,119.2454,32642.0
2019-08-12 13:20:00,133.85,134.13,133.85,134.0,42374.0,119.2633,119.5127,119.2633,119.3969,42374.0
2019-08-12 13:30:00,134.03,134.03,133.56,133.56,30861.0,119.4236,119.4236,119.0049,119.0049,30861.0
2019-08-12 13:40:00,133.57,133.58,133.06,133.09,49296.0,119.0138,119.0227,118.5593,118.5861,49296.0
2019-08-12 13:50:00,133.12,133.17,132.97,133.09,25499.0,118.6128,118.6574,118.4792,118.5861,25499.0
2019-08-12 14:00:00,133.07,133.17,132.98,132.98,32831.0,118.5683,118.6574,118.4881,118.4881,32831.0
2019-08-12 14:10:00,132.97,133.35,132.96,133.24,105315.0,118.4792,118.8177,118.4702,118.7197,105315.0
2019-08-12 14:20:00,133.23,133.33,132.97,133.05,49367.0,118.7108,118.7999,118.4792,118.5504,49367.0
2019-08-12 14:30:00,133.04,133.25,133.01,133.21,52567.0,118.5415,118.7286,118.5148,118.693,52567.0
2019-08-12 14:40:00,133.2,133.2,132.88,132.99,108068.0,118.6841,118.6841,118.399,118.497,108068.0
2019-08-12 14:50:00,132.99,133.05,132.76,132.9,59380.0,118.497,118.5504,118.292,118.4168,59380.0
2019-08-12 15:00:00,132.91,133.26,132.87,132.91,70088.0,118.4257,118.7376,118.3901,118.4257,70088.0
2019-08-12 15:10:00,132.92,132.99,132.68,132.76,40387.0,118.4346,118.497,118.2208,118.292,40387.0
2019-08-12 15:20:00,132.8,132.8,132.57,132.69,37599.0,118.3277,118.3277,118.1227,118.2297,37599.0
2019-08-12 15:30:00,132.68,132.73,132.54,132.69,36739.0,118.2208,118.2653,118.096,118.2297,36739.0
2019-08-12 15:40:00,132.68,132.68,132.41,132.5,46178.0,118.2208,118.2208,117.9802,118.0604,46178.0
2019-08-12 15:50:00,132.5,132.54,132.35,132.47,174639.0,118.0604,118.096,117.9267,118.0336,174639.0
2019-08-13 09:30:00,132.2,133.76,132.12,133.52,127750.0,117.7931,119.1831,117.7218,118.9692,127750.0
2019-08-13 09:40:00,133.55,134.88,133.19,134.43,85348.0,118.9959,120.181,118.6752,119.78,85348.0
2019-08-13 09:50:00,134.49,134.96,134.05,134.92,58223.0,119.8335,120.2523,119.4415,120.2166,58223.0
2019-08-13 10:00:00,134.87,134.88,134.14,134.16,100363.0,120.1721,120.181,119.5216,119.5395,100363.0
2019-08-13 10:10:00,134.2,134.59,133.82,134.55,56306.0,119.5751,119.9226,119.2365,119.887,56306.0
2019-08-13 10:20:00,134.53,134.78,134.16,134.59,56847.0,119.8691,120.0919,119.5395,119.9226,56847.0
2019-08-13 10:30:00,134.63,134.83,134.5,134.66,42433.0,119.9583,120.1365,119.8424,119.985,42433.0
2019-08-13 10:40:00,134.66,134.76,134.37,134.48,47739.0,119.985,120.0741,119.7266,119.8246,47739.0
2019-08-13 10:50:00,134.52,134.65,134.15,134.23,49835.0,119.8602,119.9761,119.5306,119.6018,49835.0
2019-08-13 11:00:00,134.24,134.56,134.23,134.54,51996.0,119.6108,119.8959,119.6018,119.8781,51996.0
2019-08-13 11:10:00,134.54,134.8,134.12,134.19,41711.0,119.8781,120.1097,119.5038,119.5662,41711.0
2019-08-13 11:20:00,134.19,134.34,133.89,134.16,38240.0,119.5662,119.6999,119.2989,119.5395,38240.0
2019-08-13 11:30:00,134.16,134.27,134.01,134.25,29128.0,119.5395,119.6375,119.4058,119.6197,29128.0
2019-08-13 11:40:00,134.26,134.39,134.11,134.11,23647.0,119.6286,119.7444,119.4949,119.4949,23647.0
2019-08-13 11:50:00,134.11,134.32,133.89,134.31,42251.0,119.4949,119.682,119.2989,119.6731,42251.0
2019-08-13 12:00:00,134.32,134.4,134.11,134.18,34669.0,119.682,119.7533,119.4949,119.5573,34669.0
2019-08-13 12:10:00,134.18,134.63,134.06,134.6,82902.0,119.5573,119.9583,119.4504,119.9315,82902.0
2019-08-13 12:20:00,134.61,134.81,134.55,134.55,39617.0,119.9404,120.1186,119.887,119.887,39617.0
2019-08-13 12:30:00,134.55,134.55,134.3,134.34,26129.0,119.887,119.887,119.6642,119.6999,26129.0
2019-08-13 12:40:00,134.33,134.4,134.14,134.36,20751.0,119.6909,119.7533,119.5216,119.7177,20751.0
2019-08-13 12:50:00,134.35,134.49,134.1,134.22,30997.0,119.7088,119.8335,119.486,119.5929,30997.0
2019-08-13 13:00:00,134.22,134.48,134.09,134.45,29707.0,119.5929,119.8246,119.4771,119.7979,29707.0
2019-08-13 13:10:00,134.44,134.52,133.98,134.13,33453.0,119.789,119.8602,119.3791,119.5127,33453.0
2019-08-13 13:20:00,134.11,134.31,134.08,134.18,28997.0,119.4949,119.6731,119.4682,119.5573,28997.0
2019-08-13 13:30:00,134.2,134.37,134.18,134.21,25979.0,119.5751,119.7266,119.5573,119.584,25979.0
2019-08-13 13:40:00,134.22,134.39,134.22,134.32,30856.0,119.5929,119.7444,119.5929,119.682,30856.0
2019-08-13 13:50:00,134.32,134.51,134.32,134.37,27911.0,119.682,119.8513,119.682,119.7266,27911.0
2019-08-13 14:00:00,134.4,134.41,134.25,134.28,26883.0,119.7533,119.7622,119.6197,119.6464,26883.0
2019-08-13 14:10:00,134.28,134.39,134.27,134.34,34820.0,119.6464,119.7444,119.6375,119.6999,34820.0
2019-08-13 14:20:00,134.35,134.74,134.34,134.73,32157.0,119.7088,120.0563,119.6999,120.0474,32157.0
2019-08-13 14:30:00,134.75,134.82,134.66,134.8,35085.0,120.0652,120.1275,119.985,120.1097,35085.0
2019-08-13 14:40:00,134.8,134.89,134.69,134.69,24607.0,120.1097,120.1899,120.0117,120.0117,24607.0
2019-08-13 14:50:00,134.7,134.83,134.62,134.62,34185.0,120.0206,120.1365,119.9493,119.9493,34185.0
2019-08-13 15:00:00,134.64,134.72,134.55,134.69,39851.0,119.9672,120.0384,119.887,120.0117,39851.0
2019-08-13 15:10:00,134.71,134.96,134.63,134.9,45134.0,120.0295,120.2523,119.9583,120.1988,45134.0
2019-08-13 15:20:00,134.91,134.91,134.74,134.76,42457.0,120.2077,120.2077,120.0563,120.0741,42457.0
2019-08-13 15:30:00,134.77,134.77,134.57,134.64,73761.0,120.083,120.083,119.9048,119.9672,73761.0
2019-08-13 15:40:00,134.64,134.78,134.52,134.78,91589.0,119.9672,120.0919,119.8602,120.0919,91589.0
2019-08-13 15:50:00,134.78,134.94,134.71,134.88,265406.0,120.0919,120.2345,120.0295,120.181,265406.0
2019-08-14 09:30:00,132.81,133.34,132.58,132.97,100383.0,118.3366,118.8088,118.1317,118.4792,100383.0
2019-08-14 09:40:00,133.05,133.05,132.25,132.25,74161.0,118.5504,118.5504,117.8376,117.8376,74161.0
2019-08-14 09:50:00,132.23,132.69,132.14,132.67,47161.0,117.8198,118.2297,117.7396,118.2118,47161.0
2019-08-14 10:00:00,132.69,132.69,131.87,132.28,36069.0,118.2297,118.2297,117.499,117.8643,36069.0
2019-08-14 10:10:00,132.26,132.26,131.84,131.84,50849.0,117.8465,117.8465,117.4723,117.4723,50849.0
2019-08-14 10:20:00,131.87,131.96,131.74,131.79,94835.0,117.499,117.5792,117.3832,117.4277,94835.0
2019-08-14 10:30:00,131.79,131.82,131.44,131.47,73107.0,117.4277,117.4545,117.1159,117.1426,73107.0
2019-08-14 10:40:00,131.44,131.68,131.24,131.31,120898.0,117.1159,117.3297,116.9377,117.0001,120898.0
2019-08-14 10:50:00,131.3,131.32,130.94,131.05,41780.0,116.9911,117.009,116.6704,116.7684,41780.0
2019-08-14 11:00:00,131.03,131.15,130.73,130.83,35515.0,116.7506,116.8575,116.4833,116.5724,35515.0
2019-08-14 11:10:00,130.85,130.88,130.34,130.44,68601.0,116.5902,116.6169,116.1358,116.2249,68601.0
2019-08-14 11:20:00,130.44,130.61,130.2,130.23,147635.0,116.2249,116.3763,116.011,116.0378,147635.0
2019-08-14 11:30:00,130.23,130.48,130.19,130.42,119679.0,116.0378,116.2605,116.0021,116.207,119679.0
2019-08-14 11:40:00,130.44,130.45,129.97,130.16,74421.0,116.2249,116.2338,115.8061,115.9754,74421.0
2019-08-14 11:50:00,130.16,130.39,130.13,130.23,62592.0,115.9754,116.1803,115.9487,116.0378,62592.0
2019-08-14 12:00:00,130.23,130.25,129.95,130.13,54775.0,116.0378,116.0556,115.7883,115.9487,54775.0
2019-08-14 12:10:00,130.11,130.33,129.95,130.26,57512.0,115.9308,116.1269,115.7883,116.0645,57512.0
2019-08-14 12:20:00,130.28,130.45,130.23,130.4,48325.0,116.0823,116.2338,116.0378,116.1892,48325.0
2019-08-14 12:30:00,130.41,130.61,130.38,130.5,22842.0,116.1981,116.3763,116.1714,116.2783,22842.0
2019-08-14 12:40:00,130.51,130.54,130.31,130.42,30645.0,116.2872,116.314,116.109,116.207,30645.0
2019-08-14 12:50:00,130.43,130.54,130.19,130.29,45769.0,116.216,116.314,116.0021,116.0912,45769.0
2019-08-14 13:00:00,130.27,130.54,130.13,130.5,29113.0,116.0734,116.314,115.9487,116.2783,29113.0
2019-08-14 13:10:00,130.48,130.77,130.45,130.58,30819.0,116.2605,116.5189,116.2338,116.3496,30819.0
2019-08-14 13:20:00,130.57,131.16,130.57,130.95,35960.0,116.3407,116.8664,116.3407,116.6793,35960.0
2019-08-14 13:30:00,130.92,131.35,130.91,131.26,36022.0,116.6526,117.0357,116.6436,116.9555,36022.0
2019-08-14 13:40:00,131.28,131.32,131.18,131.23,36408.0,116.9733,117.009,116.8842,116.9288,36408.0
2019-08-14 13:50:00,131.25,131.36,131.05,131.15,32531.0,116.9466,117.0446,116.7684,116.8575,32531.0
2019-08-14 14:00:00,131.14,131.16,130.88,131.12,34412.0,116.8486,116.8664,116.6169,116.8308,34412.0
2019-08-14 14:10:00,131.12,131.37,131.02,131.37,30315.0,116.8308,117.0535,116.7417,117.0535,30315.0
2019-08-14 14:20:00,131.35,131.37,131.19,131.3,80189.0,117.0357,117.0535,116.8931,116.9911,80189.0
2019-08-14 14:30:00,131.29,131.34,130.83,130.9,43329.0,116.9822,117.0268,116.5724,116.6347,43329.0
2019-08-14 14:40:00,130.93,130.95,130.6,130.81,47032.0,116.6615,116.6793,116.3674,116.5545,47032.0
2019-08-14 14:50:00,130.79,131.07,130.73,130.95,27338.0,116.5367,116.7862,116.4833,116.6793,27338.0
2019-08-14 15:00:00,130.94,131.46,130.9,131.27,37777.0,116.6704,117.1337,116.6347,116.9644,37777.0
2019-08-14 15:10:00,131.26,131.38,130.96,131.02,47749.0,116.9555,117.0624,116.6882,116.7417,47749.0
2019-08-14 15:20:00,131.0,131.41,130.72,131.09,83829.0,116.7238,117.0892,116.4744,116.804,83829.0
2019-08-14 15:30:00,131.01,131.01,130.63,130.85,52268.0,116.7328,116.7328,116.3942,116.5902,52268.0
2019-08-14 15:40:00,130.84,130.98,130.55,130.71,91366.0,116.5813,116.706,116.3229,116.4654,91366.0
2019-08-14 15:50:00,130.71,131.33,130.57,130.63,257123.0,116.4654,117.0179,116.3407,116.3942,257123.0
2019-08-15 09:30:00,131.84,132.43,131.07,131.61,107888.0,117.4723,117.998,116.7862,117.2674,107888.0
2019-08-15 09:40:00,131.65,132.42,131.31,132.38,70080.0,117.303,117.9891,117.0001,117.9535,70080.0
2019-08-15 09:50:00,132.38,132.84,132.23,132.78,73277.0,117.9535,118.3633,117.8198,118.3099,73277.0
2019-08-15 10:00:00,132.73,133.12,132.61,133.09,75310.0,118.2653,118.6128,118.1584,118.5861,75310.0
2019-08-15 10:10:00,133.07,133.41,133.05,133.18,114908.0,118.5683,118.8712,118.5504,118.6663,114908.0
2019-08-15 10:20:00,133.15,133.82,133.14,133.66,114518.0,118.6395,119.2365,118.6306,119.094,114518.0
2019-08-15 10:30:00,133.62,133.91,133.31,133.75,145981.0,119.0583,119.3167,118.7821,119.1742,145981.0
2019-08-15 10:40:00,133.71,134.14,133.7,133.94,78027.0,119.1385,119.5216,119.1296,119.3434,78027.0
2019-08-15 10:50:00,133.96,134.03,133.3,133.5,127333.0,119.3613,119.4236,118.7732,118.9514,127333.0
2019-08-15 11:00:00,133.43,133.44,132.78,132.83,177325.0,118.889,118.8979,118.3099,118.3544,177325.0
2019-08-15 11:10:00,132.84,133.05,132.82,132.98,44728.0,118.3633,118.5504,118.3455,118.4881,44728.0
2019-08-15 11:20:00,132.97,133.0,132.77,132.99,76512.0,118.4792,118.5059,118.3009,118.497,76512.0
2019-08-15 11:30:00,133.0,133.27,132.94,133.16,42915.0,118.5059,118.7465,118.4524,118.6484,42915.0
2019-08-15 11:40:00,133.15,133.26,132.9,132.98,74839.0,118.6395,118.7376,118.4168,118.4881,74839.0
2019-08-15 11:50:00,132.97,133.38,132.92,133.34,67241.0,118.4792,118.8445,118.4346,118.8088,67241.0
2019-08-15 12:00:00,133.34,133.61,133.12,133.59,29098.0,118.8088,119.0494,118.6128,119.0316,29098.0
2019-08-15 12:10:00,133.57,133.89,133.56,133.6,60256.0,119.0138,119.2989,119.0049,119.0405,60256.0
2019-08-15 12:20:00,133.6,133.68,133.55,133.59,40389.0,119.0405,119.1118,118.9959,119.0316,40389.0
2019-08-15 12:30:00,133.61,133.63,133.16,133.32,36738.0,119.0494,119.0672,118.6484,118.791,36738.0
2019-08-15 12:40:00,133.31,133.79,133.28,133.72,78234.0,118.7821,119.2098,118.7554,119.1474,78234.0
2019-08-15 12:50:00,133.72,133.81,133.6,133.81,91765.0,119.1474,119.2276,119.0405,119.2276,91765.0
2019-08-15 13:00:00,133.82,134.01,133.75,133.88,119581.0,119.2365,119.4058,119.1742,119.29,119581.0
2019-08-15 13:10:00,133.88,134.16,133.78,134.16,58092.0,119.29,119.5395,119.2009,119.5395,58092.0
2019-08-15 13:20:00,134.18,134.19,133.97,134.11,72877.0,119.5573,119.5662,119.3702,119.4949,72877.0
2019-08-15 13:30:00,134.13,134.36,134.12,134.32,113204.0,119.5127,119.7177,119.5038,119.682,113204.0
2019-08-15 13:40:00,134.31,134.41,134.01,134.17,170277.0,119.6731,119.7622,119.4058,119.5484,170277.0
2019-08-15 13:50:00,134.17,134.18,133.54,133.6,323437.0,119.5484,119.5573,118.987,119.0405,323437.0
2019-08-15 14:00:00,133.55,134.05,133.46,133.91,122611.0,118.9959,119.4415,118.9158,119.3167,122611.0
2019-08-15 14:10:00,133.92,134.28,133.92,134.21,82856.0,119.3256,119.6464,119.3256,119.584,82856.0
2019-08-15 14:20:00,134.2,134.55,134.2,134.42,60636.0,119.5751,119.887,119.5751,119.7711,60636.0
2019-08-15 14:30:00,134.43,134.5,134.14,134.19,73989.0,119.78,119.8424,119.5216,119.5662,73989.0
2019-08-15 14:40:00,134.22,134.33,133.94,134.12,161839.0,119.5929,119.6909,119.3434,119.5038,161839.0
2019-08-15 14:50:00,134.12,134.34,134.06,134.16,136236.0,119.5038,119.6999,119.4504,119.5395,136236.0
2019-08-15 15:00:00,134.19,134.45,134.19,134.45,70874.0,119.5662,119.7979,119.5662,119.7979,70874.0
2019-08-15 15:10:00,134.46,134.5,134.25,134.49,50916.0,119.8068,119.8424,119.6197,119.8335,50916.0
2019-08-15 15:20:00,134.5,134.58,134.29,134.34,104215.0,119.8424,119.9137,119.6553,119.6999,104215.0
2019-08-15 15:30:00,134.33,134.61,134.25,134.59,101334.0,119.6909,119.9404,119.6197,119.9226,101334.0
2019-08-15 15:40:00,134.61,135.03,134.61,134.98,157496.0,119.9404,120.3147,119.9404,120.2701,157496.0
2019-08-15 15:50:00,134.99,135.19,134.86,134.94,496750.0,120.279,120.4572,120.1632,120.2345,496750.0
2019-08-16 09:30:00,136.14,136.55,135.86,136.11,183685.0,121.3037,121.669,121.0542,121.277,183685.0
2019-08-16 09:40:00,136.19,136.29,135.65,135.65,134189.0,121.3482,121.4373,120.8671,120.8671,134189.0
2019-08-16 09:50:00,135.67,136.05,135.59,135.87,67149.0,120.8849,121.2235,120.8136,121.0631,67149.0
2019-08-16 10:00:00,135.88,136.38,135.86,135.98,100576.0,121.072,121.5175,121.0542,121.1611,100576.0
2019-08-16 10:10:00,135.98,136.23,135.85,136.15,67663.0,121.1611,121.3839,121.0453,121.3126,67663.0
2019-08-16 10:20:00,136.17,136.71,136.1,136.28,57124.0,121.3304,121.8116,121.2681,121.4284,57124.0
2019-08-16 10:30:00,136.28,136.48,136.18,136.41,36115.0,121.4284,121.6066,121.3393,121.5443,36115.0
2019-08-16 10:40:00,136.42,136.62,136.38,136.55,54522.0,121.5532,121.7314,121.5175,121.669,54522.0
2019-08-16 10:50:00,136.57,136.87,136.54,136.72,36623.0,121.6868,121.9541,121.6601,121.8205,36623.0
2019-08-16 11:00:00,136.73,137.08,136.73,136.92,41005.0,121.8294,122.1413,121.8294,121.9987,41005.0
2019-08-16 11:10:00,136.94,137.01,136.75,136.92,76115.0,122.0165,122.0789,121.8472,121.9987,76115.0
2019-08-16 11:20:00,136.93,137.2,136.84,136.84,111836.0,122.0076,122.2482,121.9274,121.9274,111836.0
2019-08-16 11:30:00,136.84,137.0,136.66,136.69,88635.0,121.9274,122.07,121.767,121.7938,88635.0
2019-08-16 11:40:00,136.69,137.1,136.69,137.1,122928.0,121.7938,122.1591,121.7938,122.1591,122928.0
2019-08-16 11:50:00,137.11,137.23,137.02,137.02,54599.0,122.168,122.2749,122.0878,122.0878,54599.0
2019-08-16 12:00:00,137.01,137.17,136.98,137.01,66553.0,122.0789,122.2214,122.0522,122.0789,66553.0
2019-08-16 12:10:00,137.02,137.08,136.9,137.05,58755.0,122.0878,122.1413,121.9809,122.1145,58755.0
2019-08-16 12:20:00,137.06,137.32,137.06,137.31,67842.0,122.1234,122.3551,122.1234,122.3462,67842.0
2019-08-16 12:30:00,137.31,137.41,137.26,137.31,41750.0,122.3462,122.4353,122.3016,122.3462,41750.0
2019-08-16 12:40:00,137.33,137.46,137.29,137.38,64244.0,122.364,122.4798,122.3284,122.4086,64244.0
2019-08-16 12:50:00,137.39,137.44,137.13,137.23,141270.0,122.4175,122.462,122.1858,122.2749,141270.0
2019-08-16 13:00:00,137.23,137.42,137.23,137.39,100344.0,122.2749,122.4442,122.2749,122.4175,100344.0
2019-08-16 13:10:00,137.38,137.53,137.3,137.43,58989.0,122.4086,122.5422,122.3373,122.4531,58989.0
2019-08-16 13:20:00,137.42,137.67,137.42,137.63,52526.0,122.4442,122.667,122.4442,122.6313,52526.0
2019-08-16 13:30:00,137.64,137.7,137.52,137.7,99956.0,122.6402,122.6937,122.5333,122.6937,99956.0
2019-08-16 13:40:00,137.7,137.86,137.66,137.8,102399.0,122.6937,122.8363,122.658,122.7828,102399.0
2019-08-16 13:50:00,137.8,138.11,137.78,137.99,112869.0,122.7828,123.059,122.765,122.9521,112869.0
2019-08-16 14:00:00,138.0,138.17,137.98,138.0,89466.0,122.961,123.1125,122.9432,122.961,89466.0
2019-08-16 14:10:00,138.0,138.22,137.97,138.07,82437.0,122.961,123.157,122.9343,123.0234,82437.0
2019-08-16 14:20:00,138.06,138.14,138.01,138.05,43935.0,123.0145,123.0857,122.9699,123.0055,43935.0
2019-08-16 14:30:00,138.04,138.15,137.91,137.95,61947.0,122.9966,123.0946,122.8808,122.9164,61947.0
2019-08-16 14:40:00,137.97,138.14,137.97,138.02,71778.0,122.9343,123.0857,122.9343,122.9788,71778.0
2019-08-16 14:50:00,138.02,138.12,137.99,138.09,58924.0,122.9788,123.0679,122.9521,123.0412,58924.0
2019-08-16 15:00:00,138.09,138.17,138.05,138.13,56017.0,123.0412,123.1125,123.0055,123.0768,56017.0
2019-08-16 15:10:00,138.13,138.18,137.99,138.03,75820.0,123.0768,123.1214,122.9521,122.9877,75820.0
2019-08-16 15:20:00,138.03,138.09,137.88,138.06,113671.0,122.9877,123.0412,122.8541,123.0145,113671.0
2019-08-16 15:30:00,138.06,138.14,137.98,138.09,89479.0,123.0145,123.0857,122.9432,123.0412,89479.0
2019-08-16 15:40:00,138.09,138.22,138.04,138.09,141579.0,123.0412,123.157,122.9966,123.0412,141579.0
2019-08-16 15:50:00,138.09,138.45,137.92,138.31,384272.0,123.0412,123.362,122.8897,123.2372,384272.0
2019-08-19 09:30:00,139.94,140.11,139.29,139.62,75247.0,124.6896,124.841,124.1104,124.4044,75247.0
2019-08-19 09:40:00,139.62,139.73,138.94,139.01,55677.0,124.4044,124.5025,123.7986,123.8609,55677.0
2019-08-19 09:50:00,138.98,139.36,138.51,138.74,54718.0,123.8342,124.1728,123.4154,123.6203,54718.0
2019-08-19 10:00:00,138.73,139.03,138.51,138.88,125362.0,123.6114,123.8787,123.4154,123.7451,125362.0
2019-08-19 10:10:00,138.88,139.23,138.76,139.06,94357.0,123.7451,124.0569,123.6382,123.9055,94357.0
2019-08-19 10:20:00,139.07,139.07,138.71,138.71,165357.0,123.9144,123.9144,123.5936,123.5936,165357.0
2019-08-19 10:30:00,138.7,138.89,138.59,138.8,46209.0,123.5847,123.754,123.4867,123.6738,46209.0
2019-08-19 10:40:00,138.81,138.95,138.64,138.72,35636.0,123.6827,123.8075,123.5312,123.6025,35636.0
2019-08-19 10:50:00,138.74,138.84,138.39,138.8,74846.0,123.6203,123.7095,123.3085,123.6738,74846.0
2019-08-19 11:00:00,138.83,138.83,138.38,138.42,26059.0,123.7005,123.7005,123.2996,123.3352,26059.0
2019-08-19 11:10:00,138.44,138.52,138.38,138.39,27896.0,123.353,123.4243,123.2996,123.3085,27896.0
2019-08-19 11:20:00,138.4,138.8,138.4,138.66,67658.0,123.3174,123.6738,123.3174,123.5491,67658.0
2019-08-19 11:30:00,138.66,138.75,138.48,138.71,47286.0,123.5491,123.6293,123.3887,123.5936,47286.0
2019-08-19 11:40:00,138.71,138.92,138.64,138.84,32058.0,123.5936,123.7807,123.5312,123.7095,32058.0
2019-08-19 11:50:00,138.86,139.05,138.68,138.91,31146.0,123.7273,123.8966,123.5669,123.7718,31146.0
2019-08-19 12:00:00,138.92,138.93,138.7,138.84,49350.0,123.7807,123.7896,123.5847,123.7095,49350.0
2019-08-19 12:10:00,138.83,138.96,138.73,138.94,38808.0,123.7005,123.8164,123.6114,123.7986,38808.0
2019-08-19 12:20:00,138.94,139.05,138.91,139.03,20626.0,123.7986,123.8966,123.7718,123.8787,20626.0
2019-08-19 12:30:00,139.03,139.19,138.97,139.17,70496.0,123.8787,124.0213,123.8253,124.0035,70496.0
2019-08-19 12:40:00,139.18,139.51,139.14,139.44,31651.0,124.0124,124.3064,123.9768,124.2441,31651.0
2019-08-19 12:50:00,139.45,139.45,139.25,139.27,15918.0,124.253,124.253,124.0748,124.0926,15918.0
2019-08-19 13:00:00,139.26,139.29,139.1,139.22,55187.0,124.0837,124.1104,123.9411,124.048,55187.0
2019-08-19 13:10:00,139.21,139.32,139.13,139.25,28574.0,124.0391,124.1371,123.9678,124.0748,28574.0
2019-08-19 13:20:00,139.26,139.29,139.03,139.12,20858.0,124.0837,124.1104,123.8787,123.9589,20858.0
2019-08-19 13:30:00,139.12,139.13,138.99,139.09,26587.0,123.9589,123.9678,123.8431,123.9322,26587.0
2019-08-19 13:40:00,139.1,139.19,139.02,139.1,93797.0,123.9411,124.0213,123.8698,123.9411,93797.0
2019-08-19 13:50:00,139.11,139.2,138.82,138.85,78252.0,123.95,124.0302,123.6916,123.7184,78252.0
2019-08-19 14:00:00,138.83,138.94,138.74,138.89,37561.0,123.7005,123.7986,123.6203,123.754,37561.0
2019-08-19 14:10:00,138.89,138.99,138.79,138.82,52636.0,123.754,123.8431,123.6649,123.6916,52636.0
2019-08-19 14:20:00,138.82,138.97,138.81,138.93,28253.0,123.6916,123.8253,123.6827,123.7896,28253.0
2019-08-19 14:30:00,138.93,138.93,138.8,138.87,20052.0,123.7896,123.7896,123.6738,123.7362,20052.0
2019-08-19 14:40:00,138.87,138.9,138.8,138.84,24716.0,123.7362,123.7629,123.6738,123.7095,24716.0
2019-08-19 14:50:00,138.84,138.93,138.75,138.78,28654.0,123.7095,123.7896,123.6293,123.656,28654.0
2019-08-19 15:00:00,138.79,139.0,138.75,138.86,46260.0,123.6649,123.852,123.6293,123.7273,46260.0
2019-08-19 15:10:00,138.86,138.87,138.77,138.86,91869.0,123.7273,123.7362,123.6471,123.7273,91869.0
2019-08-19 15:20:00,138.85,138.89,138.73,138.79,45827.0,123.7184,123.754,123.6114,123.6649,45827.0
2019-08-19 15:30:00,138.8,139.06,138.79,138.9,61299.0,123.6738,123.9055,123.6649,123.7629,61299.0
2019-08-19 15:40:00,138.89,138.93,138.76,138.83,70507.0,123.754,123.7896,123.6382,123.7005,70507.0
2019-08-19 15:50:00,138.82,139.05,138.64,138.87,364033.0,123.6916,123.8966,123.5312,123.7362,364033.0
2019-08-20 09:30:00,138.55,139.14,137.76,137.83,53112.0,123.4511,123.9768,122.7471,122.8095,53112.0
2019-08-20 09:40:00,137.84,138.33,137.45,137.95,51877.0,122.8184,123.255,122.4709,122.9164,51877.0
2019-08-20 09:50:00,138.04,138.3,137.95,138.0,45799.0,122.9966,123.2283,122.9164,122.961,45799.0
2019-08-20 10:00:00,138.0,138.42,137.96,138.24,24564.0,122.961,123.3352,122.9254,123.1748,24564.0
2019-08-20 10:10:00,138.24,138.62,138.24,138.48,34521.0,123.1748,123.5134,123.1748,123.3887,34521.0
2019-08-20 10:20:00,138.47,138.55,138.16,138.28,91552.0,123.3798,123.4511,123.1036,123.2105,91552.0
2019-08-20 10:30:00,138.29,138.3,137.86,137.92,29096.0,123.2194,123.2283,122.8363,122.8897,29096.0
2019-08-20 10:40:00,137.91,138.19,137.78,137.96,27866.0,122.8808,123.1303,122.765,122.9254,27866.0
2019-08-20 10:50:00,137.94,138.37,137.76,138.29,34089.0,122.9075,123.2907,122.7471,123.2194,34089.0
2019-08-20 11:00:00,138.29,138.61,138.27,138.59,29165.0,123.2194,123.5045,123.2016,123.4867,29165.0
2019-08-20 11:10:00,138.59,138.81,138.59,138.75,34690.0,123.4867,123.6827,123.4867,123.6293,34690.0
2019-08-20 11:20:00,138.76,138.8,138.66,138.67,25865.0,123.6382,123.6738,123.5491,123.558,25865.0
2019-08-20 11:30:00,138.69,138.69,138.5,138.56,18010.0,123.5758,123.5758,123.4065,123.46,18010.0
2019-08-20 11:40:00,138.53,138.59,138.27,138.46,28400.0,123.4332,123.4867,123.2016,123.3709,28400.0
2019-08-20 11:50:00,138.45,138.62,138.31,138.6,28912.0,123.362,123.5134,123.2372,123.4956,28912.0
2019-08-20 12:00:00,138.63,138.95,138.63,138.91,69408.0,123.5223,123.8075,123.5223,123.7718,69408.0
2019-08-20 12:10:00,138.9,139.09,138.9,139.08,25557.0,123.7629,123.9322,123.7629,123.9233,25557.0
2019-08-20 12:20:00,139.07,139.13,138.88,139.0,19350.0,123.9144,123.9678,123.7451,123.852,19350.0
2019-08-20 12:30:00,139.01,139.08,138.85,138.85,21215.0,123.8609,123.9233,123.7184,123.7184,21215.0
2019-08-20 12:40:00,138.86,139.24,138.85,139.24,19894.0,123.7273,124.0659,123.7184,124.0659,19894.0
2019-08-20 12:50:00,139.24,139.45,139.12,139.45,23309.0,124.0659,124.253,123.9589,124.253,23309.0
2019-08-20 13:00:00,139.44,139.44,139.14,139.21,29226.0,124.2441,124.2441,123.9768,124.0391,29226.0
2019-08-20 13:10:00,139.22,139.29,139.1,139.22,44711.0,124.048,124.1104,123.9411,124.048,44711.0
2019-08-20 13:20:00,139.22,139.52,139.2,139.5,29040.0,124.048,124.3153,124.0302,124.2975,29040.0
2019-08-20 13:30:00,139.51,139.55,139.27,139.45,43784.0,124.3064,124.3421,124.0926,124.253,43784.0
2019-08-20 13:40:00,139.45,139.55,139.43,139.43,34245.0,124.253,124.3421,124.2352,124.2352,34245.0
2019-08-20 13:50:00,139.43,139.64,139.37,139.53,35832.0,124.2352,124.4223,124.1817,124.3243,35832.0
2019-08-20 14:00:00,139.52,139.56,139.13,139.15,39547.0,124.3153,124.351,123.9678,123.9857,39547.0
2019-08-20 14:10:00,139.15,139.43,139.13,139.38,43403.0,123.9857,124.2352,123.9678,124.1906,43403.0
2019-08-20 14:20:00,139.35,139.55,139.2,139.41,37157.0,124.1639,124.3421,124.0302,124.2173,37157.0
2019-08-20 14:30:00,139.39,139.6,139.39,139.47,24737.0,124.1995,124.3866,124.1995,124.2708,24737.0
2019-08-20 14:40:00,139.46,139.53,139.28,139.48,40323.0,124.2619,124.3243,124.1015,124.2797,40323.0
2019-08-20 14:50:00,139.48,139.64,139.44,139.64,39606.0,124.2797,124.4223,124.2441,124.4223,39606.0
2019-08-20 15:00:00,139.62,139.62,139.35,139.37,62392.0,124.4044,124.4044,124.1639,124.1817,62392.0
2019-08-20 15:10:00,139.38,139.55,139.37,139.46,40138.0,124.1906,124.3421,124.1817,124.2619,40138.0
2019-08-20 15:20:00,139.48,139.7,139.48,139.7,46727.0,124.2797,124.4757,124.2797,124.4757,46727.0
2019-08-20 15:30:00,139.7,139.73,139.57,139.58,58537.0,124.4757,124.5025,124.3599,124.3688,58537.0
2019-08-20 15:40:00,139.59,139.86,139.53,139.83,110836.0,124.3777,124.6183,124.3243,124.5916,110836.0
2019-08-20 15:50:00,139.82,139.82,139.55,139.61,384993.0,124.5827,124.5827,124.3421,124.3955,384993.0
2019-08-21 09:30:00,140.37,140.73,139.49,140.03,87931.0,125.0727,125.3935,124.2886,124.7698,87931.0
2019-08-21 09:40:00,140.02,140.35,139.92,140.06,105797.0,124.7609,125.0549,124.6718,124.7965,105797.0
2019-08-21 09:50:00,140.09,140.31,139.92,140.0,81737.0,124.8232,125.0193,124.6718,124.743,81737.0
2019-08-21 10:00:00,140.0,140.06,139.3,139.32,77950.0,124.743,124.7965,124.1193,124.1371,77950.0
2019-08-21 10:10:00,139.3,139.43,139.24,139.27,71315.0,124.1193,124.2352,124.0659,124.0926,71315.0
2019-08-21 10:20:00,139.28,139.28,138.7,138.98,51123.0,124.1015,124.1015,123.5847,123.8342,51123.0
2019-08-21 10:30:00,138.9,139.13,138.84,139.06,34667.0,123.7629,123.9678,123.7095,123.9055,34667.0
2019-08-21 10:40:00,139.04,139.19,138.93,138.98,46428.0,123.8877,124.0213,123.7896,123.8342,46428.0
2019-08-21 10:50:00,138.99,139.04,138.44,138.46,40726.0,123.8431,123.8877,123.353,123.3709,40726.0
2019-08-21 11:00:00,138.45,138.46,138.23,138.38,63266.0,123.362,123.3709,123.1659,123.2996,63266.0
2019-08-21 11:10:00,138.37,138.61,138.25,138.51,45206.0,123.2907,123.5045,123.1837,123.4154,45206.0
2019-08-21 11:20:00,138.51,138.58,138.35,138.36,34831.0,123.4154,123.4778,123.2729,123.2818,34831.0
2019-08-21 11:30:00,138.37,138.71,138.36,138.65,39411.0,123.2907,123.5936,123.2818,123.5402,39411.0
2019-08-21 11:40:00,138.64,138.72,138.5,138.58,47734.0,123.5312,123.6025,123.4065,123.4778,47734.0
2019-08-21 11:50:00,138.59,138.75,138.59,138.7,46309.0,123.4867,123.6293,123.4867,123.5847,46309.0
2019-08-21 12:00:00,138.73,138.75,138.48,138.51,54883.0,123.6114,123.6293,123.3887,123.4154,54883.0
2019-08-21 12:10:00,138.5,138.56,138.39,138.41,24081.0,123.4065,123.46,123.3085,123.3263,24081.0
2019-08-21 12:20:00,138.42,138.48,138.37,138.47,31270.0,123.3352,123.3887,123.2907,123.3798,31270.0
2019-08-21 12:30:00,138.47,138.57,138.45,138.54,77500.0,123.3798,123.4689,123.362,123.4421,77500.0
2019-08-21 12:40:00,138.53,138.58,138.48,138.52,21390.0,123.4332,123.4778,123.3887,123.4243,21390.0
2019-08-21 12:50:00,138.52,138.57,138.37,138.39,38448.0,123.4243,123.4689,123.2907,123.3085,38448.0
2019-08-21 13:00:00,138.39,138.48,138.34,138.45,28340.0,123.3085,123.3887,123.2639,123.362,28340.0
2019-08-21 13:10:00,138.45,138.56,138.4,138.48,31602.0,123.362,123.46,123.3174,123.3887,31602.0
2019-08-21 13:20:00,138.48,138.53,138.39,138.49,27544.0,123.3887,123.4332,123.3085,123.3976,27544.0
2019-08-21 13:30:00,138.49,138.52,138.42,138.45,25788.0,123.3976,123.4243,123.3352,123.362,25788.0
2019-08-21 13:40:00,138.46,138.51,138.37,138.38,24801.0,123.3709,123.4154,123.2907,123.2996,24801.0
2019-08-21 13:50:00,138.37,138.43,138.23,138.25,21597.0,123.2907,123.3441,123.1659,123.1837,21597.0
2019-08-21 14:00:00,138.23,138.43,137.92,138.24,41695.0,123.1659,123.3441,122.8897,123.1748,41695.0
2019-08-21 14:10:00,138.27,138.46,138.12,138.41,35759.0,123.2016,123.3709,123.0679,123.3263,35759.0
2019-08-21 14:20:00,138.38,138.52,138.34,138.44,33919.0,123.2996,123.4243,123.2639,123.353,33919.0
2019-08-21 14:30:00,138.44,138.45,138.17,138.17,34275.0,123.353,123.362,123.1125,123.1125,34275.0
2019-08-21 14:40:00,138.18,138.3,138.0,138.04,36691.0,123.1214,123.2283,122.961,122.9966,36691.0
2019-08-21 14:50:00,138.05,138.08,137.91,138.05,41743.0,123.0055,123.0323,122.8808,123.0055,41743.0
2019-08-21 15:00:00,138.04,138.15,138.0,138.15,38438.0,122.9966,123.0946,122.961,123.0946,38438.0
2019-08-21 15:10:00,138.14,138.2,138.11,138.18,47245.0,123.0857,123.1392,123.059,123.1214,47245.0
2019-08-21 15:20:00,138.18,138.19,138.01,138.03,67728.0,123.1214,123.1303,122.9699,122.9877,67728.0
2019-08-21 15:30:00,138.05,138.18,138.01,138.18,151696.0,123.0055,123.1214,122.9699,123.1214,151696.0
2019-08-21 15:40:00,138.18,138.19,137.95,138.03,105721.0,123.1214,123.1303,122.9164,122.9877,105721.0
2019-08-21 15:50:00,138.04,138.27,138.03,138.18,260110.0,122.9966,123.2016,122.9877,123.1214,260110.0
2019-08-22 09:30:00,138.63,138.73,137.68,138.29,48010.0,123.5223,123.6114,122.6759,123.2194,48010.0
2019-08-22 09:40:00,138.39,138.81,138.29,138.57,13885.0,123.3085,123.6827,123.2194,123.4689,13885.0
2019-08-22 09:50:00,138.63,138.63,138.38,138.49,20177.0,123.5223,123.5223,123.2996,123.3976,20177.0
2019-08-22 10:00:00,138.5,138.53,138.03,138.13,36690.0,123.4065,123.4332,122.9877,123.0768,36690.0
2019-08-22 10:10:00,138.13,138.13,137.51,137.56,41977.0,123.0768,123.0768,122.5244,122.5689,41977.0
2019-08-22 10:20:00,137.57,137.67,137.18,137.34,28577.0,122.5779,122.667,122.2304,122.3729,28577.0
2019-08-22 10:30:00,137.32,137.35,136.36,136.53,96676.0,122.3551,122.3818,121.4997,121.6512,96676.0
2019-08-22 10:40:00,136.48,136.65,136.33,136.56,76712.0,121.6066,121.7581,121.473,121.6779,76712.0
2019-08-22 10:50:00,136.57,136.58,136.04,136.09,58574.0,121.6868,121.6957,121.2146,121.2591,58574.0
2019-08-22 11:00:00,136.1,136.56,136.08,136.51,70656.0,121.2681,121.6779,121.2502,121.6334,70656.0
2019-08-22 11:10:00,136.5,136.9,136.5,136.62,61808.0,121.6245,121.9809,121.6245,121.7314,61808.0
2019-08-22 11:20:00,136.62,136.73,136.53,136.63,57182.0,121.7314,121.8294,121.6512,121.7403,57182.0
2019-08-22 11:30:00,136.63,136.83,136.51,136.82,72150.0,121.7403,121.9185,121.6334,121.9096,72150.0
2019-08-22 11:40:00,136.84,136.98,136.62,136.65,35545.0,121.9274,122.0522,121.7314,121.7581,35545.0
2019-08-22 11:50:00,136.65,137.01,136.41,136.95,60424.0,121.7581,122.0789,121.5443,122.0254,60424.0
2019-08-22 12:00:00,136.96,137.0,136.67,136.88,40957.0,122.0343,122.07,121.7759,121.963,40957.0
2019-08-22 12:10:00,136.85,137.11,136.81,136.81,30613.0,121.9363,122.168,121.9007,121.9007,30613.0
2019-08-22 12:20:00,136.83,136.85,136.7,136.74,26880.0,121.9185,121.9363,121.8027,121.8383,26880.0
2019-08-22 12:30:00,136.74,136.91,136.63,136.91,30943.0,121.8383,121.9898,121.7403,121.9898,30943.0
2019-08-22 12:40:00,136.9,137.18,136.81,137.09,25118.0,121.9809,122.2304,121.9007,122.1502,25118.0
2019-08-22 12:50:00,137.11,137.16,137.02,137.06,24063.0,122.168,122.2125,122.0878,122.1234,24063.0
2019-08-22 13:00:00,137.08,137.36,137.07,137.28,21133.0,122.1413,122.3907,122.1323,122.3195,21133.0
2019-08-22 13:10:00,137.28,137.4,137.24,137.38,27998.0,122.3195,122.4264,122.2838,122.4086,27998.0
2019-08-22 13:20:00,137.38,137.54,137.35,137.35,19431.0,122.4086,122.5511,122.3818,122.3818,19431.0
2019-08-22 13:30:00,137.36,137.75,137.31,137.69,24366.0,122.3907,122.7382,122.3462,122.6848,24366.0
2019-08-22 13:40:00,137.71,137.77,137.62,137.64,20988.0,122.7026,122.7561,122.6224,122.6402,20988.0
2019-08-22 13:50:00,137.64,137.77,137.62,137.7,17665.0,122.6402,122.7561,122.6224,122.6937,17665.0
2019-08-22 14:00:00,137.71,137.76,137.63,137.64,24759.0,122.7026,122.7471,122.6313,122.6402,24759.0
2019-08-22 14:10:00,137.64,137.78,137.58,137.76,23556.0,122.6402,122.765,122.5868,122.7471,23556.0
2019-08-22 14:20:00,137.76,137.77,137.67,137.7,27075.0,122.7471,122.7561,122.667,122.6937,27075.0
2019-08-22 14:30:00,137.72,137.84,137.7,137.78,30734.0,122.7115,122.8184,122.6937,122.765,30734.0
2019-08-22 14:40:00,137.78,138.05,137.76,137.94,33979.0,122.765,123.0055,122.7471,122.9075,33979.0
2019-08-22 14:50:00,137.95,138.05,137.95,137.98,26605.0,122.9164,123.0055,122.9164,122.9432,26605.0
2019-08-22 15:00:00,137.96,137.98,137.83,137.9,49420.0,122.9254,122.9432,122.8095,122.8719,49420.0
2019-08-22 15:10:00,137.89,137.91,137.74,137.79,37288.0,122.863,122.8808,122.7293,122.7739,37288.0
2019-08-22 15:20:00,137.8,138.04,137.78,138.04,40792.0,122.7828,122.9966,122.765,122.9966,40792.0
2019-08-22 15:30:00,138.05,138.18,137.99,138.12,55439.0,123.0055,123.1214,122.9521,123.0679,55439.0
2019-08-22 15:40:00,138.14,138.36,138.14,138.35,73193.0,123.0857,123.2818,123.0857,123.2729,73193.0
2019-08-22 15:50:00,138.34,138.51,137.91,137.97,284273.0,123.2639,123.4154,122.8808,122.9343,284273.0
2019-08-23 09:30:00,137.54,138.12,137.46,137.69,35550.0,122.5511,123.0679,122.4798,122.6848,35550.0
2019-08-23 09:40:00,137.76,138.03,137.55,137.58,31167.0,122.7471,122.9877,122.56,122.5868,31167.0
2019-08-23 09:50:00,137.55,137.65,137.3,137.44,22195.0,122.56,122.6491,122.3373,122.462,22195.0
2019-08-23 10:00:00,137.41,137.86,137.08,137.08,41508.0,122.4353,122.8363,122.1413,122.1413,41508.0
2019-08-23 10:10:00,137.11,137.63,136.74,137.6,20313.0,122.168,122.6313,121.8383,122.6046,20313.0
2019-08-23 10:20:00,137.54,137.88,137.45,137.81,27646.0,122.5511,122.8541,122.4709,122.7917,27646.0
2019-08-23 10:30:00,137.8,138.27,137.69,138.25,27561.0,122.7828,123.2016,122.6848,123.1837,27561.0
2019-08-23 10:40:00,138.25,138.36,137.91,137.91,37453.0,123.1837,123.2818,122.8808,122.8808,37453.0
2019-08-23 10:50:00,137.94,138.13,137.66,137.7,47009.0,122.9075,123.0768,122.658,122.6937,47009.0
2019-08-23 11:00:00,137.76,137.86,135.57,135.57,60685.0,122.7471,122.8363,120.7958,120.7958,60685.0
2019-08-23 11:10:00,135.53,136.49,135.4,136.35,42609.0,120.7602,121.6156,120.6443,121.4908,42609.0
2019-08-23 11:20:00,136.35,136.41,135.58,135.69,37021.0,121.4908,121.5443,120.8047,120.9027,37021.0
2019-08-23 11:30:00,135.6,135.83,135.46,135.6,69369.0,120.8225,121.0275,120.6978,120.8225,69369.0
2019-08-23 11:40:00,135.53,135.81,135.42,135.65,42969.0,120.7602,121.0097,120.6622,120.8671,42969.0
2019-08-23 11:50:00,135.63,135.85,135.36,135.38,32976.0,120.8493,121.0453,120.6087,120.6265,32976.0
2019-08-23 12:00:00,135.38,135.78,135.17,135.78,70200.0,120.6265,120.9829,120.4394,120.9829,70200.0
2019-08-23 12:10:00,135.78,136.07,135.54,135.76,42530.0,120.9829,121.2413,120.7691,120.9651,42530.0
2019-08-23 12:20:00,135.7,135.73,135.48,135.56,19728.0,120.9116,120.9384,120.7156,120.7869,19728.0
2019-08-23 12:30:00,135.58,136.0,135.58,135.9,17887.0,120.8047,121.1789,120.8047,121.0898,17887.0
2019-08-23 12:40:00,135.92,135.93,135.6,135.83,36769.0,121.1077,121.1166,120.8225,121.0275,36769.0
2019-08-23 12:50:00,135.82,135.82,135.61,135.66,19399.0,121.0186,121.0186,120.8315,120.876,19399.0
2019-08-23 13:00:00,135.62,135.75,135.45,135.52,15884.0,120.8404,120.9562,120.6889,120.7513,15884.0
2019-08-23 13:10:00,135.49,135.85,135.49,135.61,13458.0,120.7245,121.0453,120.7245,120.8315,13458.0
2019-08-23 13:20:00,135.63,135.76,135.48,135.63,17920.0,120.8493,120.9651,120.7156,120.8493,17920.0
2019-08-23 13:30:00,135.61,135.81,135.61,135.81,22594.0,120.8315,121.0097,120.8315,121.0097,22594.0
2019-08-23 13:40:00,135.75,135.84,135.54,135.71,20416.0,120.9562,121.0364,120.7691,120.9206,20416.0
2019-08-23 13:50:00,135.69,135.77,135.64,135.66,23344.0,120.9027,120.974,120.8582,120.876,23344.0
2019-08-23 14:00:00,135.65,135.66,135.4,135.46,34261.0,120.8671,120.876,120.6443,120.6978,34261.0
2019-08-23 14:10:00,135.45,135.48,135.21,135.3,18203.0,120.6889,120.7156,120.475,120.5552,18203.0
2019-08-23 14:20:00,135.32,135.47,135.29,135.34,19592.0,120.5731,120.7067,120.5463,120.5909,19592.0
2019-08-23 14:30:00,135.35,135.42,135.14,135.2,39401.0,120.5998,120.6622,120.4127,120.4661,39401.0
2019-08-23 14:40:00,135.21,135.38,134.96,134.99,43520.0,120.475,120.6265,120.2523,120.279,43520.0
2019-08-23 14:50:00,135.01,135.3,134.93,135.18,32748.0,120.2968,120.5552,120.2256,120.4483,32748.0
2019-08-23 15:00:00,135.19,135.33,135.03,135.13,51084.0,120.4572,120.582,120.3147,120.4038,51084.0
2019-08-23 15:10:00,135.1,135.19,134.82,135.02,45521.0,120.377,120.4572,120.1275,120.3057,45521.0
2019-08-23 15:20:00,135.05,135.14,134.52,134.64,66333.0,120.3325,120.4127,119.8602,119.9672,66333.0
2019-08-23 15:30:00,134.62,134.7,133.88,133.9,165620.0,119.9493,120.0206,119.29,119.3078,165620.0
2019-08-23 15:40:00,133.89,134.62,133.85,134.47,198311.0,119.2989,119.9493,119.2633,119.8157,198311.0
2019-08-23 15:50:00,134.45,134.52,133.76,134.42,369530.0,119.7979,119.8602,119.1831,119.7711,369530.0
2019-08-26 09:30:00,135.48,136.12,135.11,135.67,60798.0,120.7156,121.2859,120.3859,120.8849,60798.0
2019-08-26 09:40:00,135.61,135.61,134.96,135.02,36258.0,120.8315,120.8315,120.2523,120.3057,36258.0
2019-08-26 09:50:00,134.99,135.28,134.98,135.27,25226.0,120.279,120.5374,120.2701,120.5285,25226.0
2019-08-26 10:00:00,135.28,135.48,134.79,134.79,24178.0,120.5374,120.7156,120.1008,120.1008,24178.0
2019-08-26 10:10:00,134.79,134.86,134.33,134.42,28615.0,120.1008,120.1632,119.6909,119.7711,28615.0
2019-08-26 10:20:00,134.4,134.54,134.04,134.22,51400.0,119.7533,119.8781,119.4325,119.5929,51400.0
2019-08-26 10:30:00,134.19,134.74,134.14,134.65,32825.0,119.5662,120.0563,119.5216,119.9761,32825.0
2019-08-26 10:40:00,134.61,134.86,134.45,134.78,23808.0,119.9404,120.1632,119.7979,120.0919,23808.0
2019-08-26 10:50:00,134.78,134.82,134.36,134.65,25056.0,120.0919,120.1275,119.7177,119.9761,25056.0
2019-08-26 11:00:00,134.63,134.92,134.62,134.92,26346.0,119.9583,120.2166,119.9493,120.2166,26346.0
2019-08-26 11:10:00,134.92,135.28,134.7,134.81,25018.0,120.2166,120.5374,120.0206,120.1186,25018.0
2019-08-26 11:20:00,134.78,135.19,134.73,134.97,30847.0,120.0919,120.4572,120.0474,120.2612,30847.0
2019-08-26 11:30:00,134.96,135.1,134.92,135.05,26545.0,120.2523,120.377,120.2166,120.3325,26545.0
2019-08-26 11:40:00,135.02,135.05,134.7,134.83,30599.0,120.3057,120.3325,120.0206,120.1365,30599.0
2019-08-26 11:50:00,134.85,134.99,134.72,134.99,25343.0,120.1543,120.279,120.0384,120.279,25343.0
2019-08-26 12:00:00,134.99,135.23,134.95,135.17,17620.0,120.279,120.4929,120.2434,120.4394,17620.0
2019-08-26 12:10:00,135.2,135.28,134.99,134.99,14929.0,120.4661,120.5374,120.279,120.279,14929.0
2019-08-26 12:20:00,135.02,135.39,135.02,135.23,22906.0,120.3057,120.6354,120.3057,120.4929,22906.0
2019-08-26 12:30:00,135.25,135.28,135.17,135.21,22898.0,120.5107,120.5374,120.4394,120.475,22898.0
2019-08-26 12:40:00,135.23,135.24,135.13,135.2,13180.0,120.4929,120.5018,120.4038,120.4661,13180.0
2019-08-26 12:50:00,135.21,135.44,135.18,135.36,16768.0,120.475,120.68,120.4483,120.6087,16768.0
2019-08-26 13:00:00,135.35,135.53,135.3,135.44,33102.0,120.5998,120.7602,120.5552,120.68,33102.0
2019-08-26 13:10:00,135.42,135.44,135.22,135.23,16384.0,120.6622,120.68,120.484,120.4929,16384.0
2019-08-26 13:20:00,135.25,135.33,135.09,135.19,18249.0,120.5107,120.582,120.3681,120.4572,18249.0
2019-08-26 13:30:00,135.18,135.18,135.03,135.1,19645.0,120.4483,120.4483,120.3147,120.377,19645.0
2019-08-26 13:40:00,135.11,135.31,135.1,135.3,11574.0,120.3859,120.5641,120.377,120.5552,11574.0
2019-08-26 13:50:00,135.31,135.34,135.11,135.3,13252.0,120.5641,120.5909,120.3859,120.5552,13252.0
2019-08-26 14:00:00,135.31,135.32,135.01,135.04,27639.0,120.5641,120.5731,120.2968,120.3236,27639.0
2019-08-26 14:10:00,135.05,135.1,134.96,135.02,21327.0,120.3325,120.377,120.2523,120.3057,21327.0
2019-08-26 14:20:00,135.02,135.05,134.94,135.02,20315.0,120.3057,120.3325,120.2345,120.3057,20315.0
2019-08-26 14:30:00,134.98,135.16,134.97,135.09,24099.0,120.2701,120.4305,120.2612,120.3681,24099.0
2019-08-26 14:40:00,135.09,135.22,135.06,135.07,17979.0,120.3681,120.484,120.3414,120.3503,17979.0
2019-08-26 14:50:00,135.09,135.22,135.03,135.21,19029.0,120.3681,120.484,120.3147,120.475,19029.0
2019-08-26 15:00:00,135.3,135.48,135.13,135.21,26520.0,120.5552,120.7156,120.4038,120.475,26520.0
2019-08-26 15:10:00,135.23,135.48,135.21,135.42,23211.0,120.4929,120.7156,120.475,120.6622,23211.0
2019-08-26 15:20:00,135.41,135.51,135.35,135.37,35337.0,120.6532,120.7423,120.5998,120.6176,35337.0
2019-08-26 15:30:00,135.38,135.57,135.15,135.2,52953.0,120.6265,120.7958,120.4216,120.4661,52953.0
2019-08-26 15:40:00,135.19,135.29,135.13,135.22,44444.0,120.4572,120.5463,120.4038,120.484,44444.0
2019-08-26 15:50:00,135.2,135.7,135.18,135.7,233932.0,120.4661,120.9116,120.4483,120.9116,233932.0
2019-08-27 09:30:00,136.24,136.66,135.35,135.41,71200.0,121.3928,121.767,120.5998,120.6532,71200.0
2019-08-27 09:40:00,135.39,136.48,135.35,136.31,35639.0,120.6354,121.6066,120.5998,121.4552,35639.0
2019-08-27 09:50:00,136.33,136.46,136.0,136.33,28324.0,121.473,121.5888,121.1789,121.473,28324.0
2019-08-27 10:00:00,136.34,136.43,136.09,136.16,30754.0,121.4819,121.5621,121.2591,121.3215,30754.0
2019-08-27 10:10:00,136.17,136.4,136.12,136.27,29830.0,121.3304,121.5354,121.2859,121.4195,29830.0
2019-08-27 10:20:00,136.27,136.41,136.06,136.12,22675.0,121.4195,121.5443,121.2324,121.2859,22675.0
2019-08-27 10:30:00,136.11,136.25,136.08,136.24,17962.0,121.277,121.4017,121.2502,121.3928,17962.0
2019-08-27 10:40:00,136.25,136.35,136.02,136.08,17839.0,121.4017,121.4908,121.1968,121.2502,17839.0
2019-08-27 10:50:00,136.08,136.25,136.02,136.05,25702.0,121.2502,121.4017,121.1968,121.2235,25702.0
2019-08-27 11:00:00,136.09,136.35,135.98,135.98,33350.0,121.2591,121.4908,121.1611,121.1611,33350.0
2019-08-27 11:10:00,135.98,135.98,135.58,135.65,30287.0,121.1611,121.1611,120.8047,120.8671,30287.0
2019-08-27 11:20:00,135.67,135.84,135.58,135.7,31592.0,120.8849,121.0364,120.8047,120.9116,31592.0
2019-08-27 11:30:00,135.66,135.88,135.6,135.73,32233.0,120.876,121.072,120.8225,120.9384,32233.0
2019-08-27 11:40:00,135.71,135.89,135.61,135.77,34088.0,120.9206,121.0809,120.8315,120.974,34088.0
2019-08-27 11:50:00,135.77,135.89,135.53,135.58,25688.0,120.974,121.0809,120.7602,120.8047,25688.0
2019-08-27 12:00:00,135.6,135.75,135.42,135.58,17505.0,120.8225,120.9562,120.6622,120.8047,17505.0
2019-08-27 12:10:00,135.58,135.66,135.49,135.49,31292.0,120.8047,120.876,120.7245,120.7245,31292.0
2019-08-27 12:20:00,135.47,135.65,135.42,135.58,19125.0,120.7067,120.8671,120.6622,120.8047,19125.0
2019-08-27 12:30:00,135.55,135.61,135.06,135.06,20426.0,120.778,120.8315,120.3414,120.3414,20426.0
2019-08-27 12:40:00,135.09,135.52,135.02,135.51,18711.0,120.3681,120.7513,120.3057,120.7423,18711.0
2019-08-27 12:50:00,135.52,135.54,135.14,135.26,12834.0,120.7513,120.7691,120.4127,120.5196,12834.0
2019-08-27 13:00:00,135.21,135.36,135.11,135.22,19240.0,120.475,120.6087,120.3859,120.484,19240.0
2019-08-27 13:10:00,135.22,135.29,135.09,135.26,26256.0,120.484,120.5463,120.3681,120.5196,26256.0
2019-08-27 13:20:00,135.26,135.54,135.19,135.51,29941.0,120.5196,120.7691,120.4572,120.7423,29941.0
2019-08-27 13:30:00,135.54,135.96,135.42,135.68,20955.0,120.7691,121.1433,120.6622,120.8938,20955.0
2019-08-27 13:40:00,135.71,135.85,135.68,135.78,14980.0,120.9206,121.0453,120.8938,120.9829,14980.0
2019-08-27 13:50:00,135.8,135.95,135.77,135.93,17598.0,121.0007,121.1344,120.974,121.1166,17598.0
2019-08-27 14:00:00,135.92,135.98,135.77,135.78,32414.0,121.1077,121.1611,120.974,120.9829,32414.0
2019-08-27 14:10:00,135.79,135.93,135.75,135.93,27448.0,120.9918,121.1166,120.9562,121.1166,27448.0
2019-08-27 14:20:00,135.93,136.27,135.89,136.22,57007.0,121.1166,121.4195,121.0809,121.375,57007.0
2019-08-27 14:30:00,136.22,136.33,136.09,136.29,46677.0,121.375,121.473,121.2591,121.4373,46677.0
2019-08-27 14:40:00,136.3,136.62,136.22,136.56,41741.0,121.4463,121.7314,121.375,121.6779,41741.0
2019-08-27 14:50:00,136.56,136.83,136.56,136.72,39630.0,121.6779,121.9185,121.6779,121.8205,39630.0
2019-08-27 15:00:00,136.74,136.85,136.59,136.69,34964.0,121.8383,121.9363,121.7047,121.7938,34964.0
2019-08-27 15:10:00,136.68,136.68,136.43,136.61,45528.0,121.7848,121.7848,121.5621,121.7225,45528.0
2019-08-27 15:20:00,136.58,136.64,136.43,136.47,59973.0,121.6957,121.7492,121.5621,121.5977,59973.0
2019-08-27 15:30:00,136.47,136.66,136.31,136.66,53132.0,121.5977,121.767,121.4552,121.767,53132.0
2019-08-27 15:40:00,136.66,136.88,136.64,136.78,55465.0,121.767,121.963,121.7492,121.8739,55465.0
2019-08-27 15:50:00,136.76,137.01,136.23,136.75,328137.0,121.8561,122.0789,121.3839,121.8472,328137.0
2019-08-28 09:30:00,135.86,136.38,134.8,135.28,68884.0,121.0542,121.5175,120.1097,120.5374,68884.0
2019-08-28 09:40:00,135.15,135.75,134.85,135.56,44691.0,120.4216,120.9562,120.1543,120.7869,44691.0
2019-08-28 09:50:00,135.56,135.95,135.45,135.95,26693.0,120.7869,121.1344,120.6889,121.1344,26693.0
2019-08-28 10:00:00,135.95,136.46,135.89,136.43,45286.0,121.1344,121.5888,121.0809,121.5621,45286.0
2019-08-28 10:10:00,136.42,136.54,136.25,136.31,43864.0,121.5532,121.6601,121.4017,121.4552,43864.0
2019-08-28 10:20:00,136.31,136.46,136.04,136.04,27738.0,121.4552,121.5888,121.2146,121.2146,27738.0
2019-08-28 10:30:00,136.05,136.24,135.88,135.96,28980.0,121.2235,121.3928,121.072,121.1433,28980.0
2019-08-28 10:40:00,135.96,136.29,135.88,136.0,20831.0,121.1433,121.4373,121.072,121.1789,20831.0
2019-08-28 10:50:00,136.01,136.15,135.94,136.0,24432.0,121.1879,121.3126,121.1255,121.1789,24432.0
2019-08-28 11:00:00,136.03,136.09,135.83,135.94,30344.0,121.2057,121.2591,121.0275,121.1255,30344.0
2019-08-28 11:10:00,135.96,135.97,135.65,135.86,50165.0,121.1433,121.1522,120.8671,121.0542,50165.0
2019-08-28 11:20:00,135.85,136.21,135.74,136.13,24376.0,121.0453,121.3661,120.9473,121.2948,24376.0
2019-08-28 11:30:00,136.15,136.21,136.04,136.16,20597.0,121.3126,121.3661,121.2146,121.3215,20597.0
2019-08-28 11:40:00,136.18,136.5,136.14,136.35,32422.0,121.3393,121.6245,121.3037,121.4908,32422.0
2019-08-28 11:50:00,136.39,136.56,136.35,136.37,18230.0,121.5264,121.6779,121.4908,121.5086,18230.0
2019-08-28 12:00:00,136.39,136.49,136.31,136.49,17783.0,121.5264,121.6156,121.4552,121.6156,17783.0
2019-08-28 12:10:00,136.47,136.7,136.28,136.65,18191.0,121.5977,121.8027,121.4284,121.7581,18191.0
2019-08-28 12:20:00,136.65,136.87,136.55,136.75,25095.0,121.7581,121.9541,121.669,121.8472,25095.0
2019-08-28 12:30:00,136.75,136.78,136.39,136.42,16648.0,121.8472,121.8739,121.5264,121.5532,16648.0
2019-08-28 12:40:00,136.42,136.5,136.4,136.47,16067.0,121.5532,121.6245,121.5354,121.5977,16067.0
2019-08-28 12:50:00,136.48,136.78,136.46,136.74,16321.0,121.6066,121.8739,121.5888,121.8383,16321.0
2019-08-28 13:00:00,136.74,136.76,136.37,136.37,32281.0,121.8383,121.8561,121.5086,121.5086,32281.0
2019-08-28 13:10:00,136.35,136.37,136.19,136.36,13912.0,121.4908,121.5086,121.3482,121.4997,13912.0
2019-08-28 13:20:00,136.37,136.49,136.27,136.47,16096.0,121.5086,121.6156,121.4195,121.5977,16096.0
2019-08-28 13:30:00,136.47,136.54,136.43,136.5,11845.0,121.5977,121.6601,121.5621,121.6245,11845.0
2019-08-28 13:40:00,136.5,136.66,136.48,136.66,18140.0,121.6245,121.767,121.6066,121.767,18140.0
2019-08-28 13:50:00,136.66,136.69,136.55,136.61,29987.0,121.767,121.7938,121.669,121.7225,29987.0
2019-08-28 14:00:00,136.6,136.73,136.57,136.64,19396.0,121.7136,121.8294,121.6868,121.7492,19396.0
2019-08-28 14:10:00,136.65,136.67,136.52,136.63,15369.0,121.7581,121.7759,121.6423,121.7403,15369.0
2019-08-28 14:20:00,136.62,136.78,136.6,136.77,18029.0,121.7314,121.8739,121.7136,121.865,18029.0
2019-08-28 14:30:00,136.78,136.93,136.74,136.86,16876.0,121.8739,122.0076,121.8383,121.9452,16876.0
2019-08-28 14:40:00,136.86,137.16,136.84,137.06,21689.0,121.9452,122.2125,121.9274,122.1234,21689.0
2019-08-28 14:50:00,137.1,137.17,136.88,136.93,28003.0,122.1591,122.2214,121.963,122.0076,28003.0
2019-08-28 15:00:00,136.93,136.98,136.83,136.87,22237.0,122.0076,122.0522,121.9185,121.9541,22237.0
2019-08-28 15:10:00,136.88,137.15,136.83,137.15,22653.0,121.963,122.2036,121.9185,122.2036,22653.0
2019-08-28 15:20:00,137.13,137.13,136.74,136.9,21141.0,122.1858,122.1858,121.8383,121.9809,21141.0
2019-08-28 15:30:00,136.88,137.05,136.79,136.99,27640.0,121.963,122.1145,121.8829,122.0611,27640.0
2019-08-28 15:40:00,137.0,137.62,136.93,137.17,112556.0,122.07,122.6224,122.0076,122.2214,112556.0
2019-08-28 15:50:00,137.15,137.19,136.94,137.02,157580.0,122.2036,122.2393,122.0165,122.0878,157580.0
2019-08-29 09:30:00,138.19,139.0,138.07,138.21,66385.0,123.1303,123.852,123.0234,123.1481,66385.0
2019-08-29 09:40:00,138.26,138.27,137.69,138.12,50318.0,123.1927,123.2016,122.6848,123.0679,50318.0
2019-08-29 09:50:00,138.14,138.55,138.11,138.55,36448.0,123.0857,123.4511,123.059,123.4511,36448.0
2019-08-29 10:00:00,138.51,138.56,138.28,138.36,30254.0,123.4154,123.46,123.2105,123.2818,30254.0
2019-08-29 10:10:00,138.3,138.31,138.01,138.04,14274.0,123.2283,123.2372,122.9699,122.9966,14274.0
2019-08-29 10:20:00,138.04,138.42,138.04,138.34,35898.0,122.9966,123.3352,122.9966,123.2639,35898.0
2019-08-29 10:30:00,138.36,138.38,137.5,137.89,14159.0,123.2818,123.2996,122.5155,122.863,14159.0
2019-08-29 10:40:00,137.88,137.96,137.38,137.39,15289.0,122.8541,122.9254,122.4086,122.4175,15289.0
2019-08-29 10:50:00,137.52,137.7,137.46,137.61,34424.0,122.5333,122.6937,122.4798,122.6135,34424.0
2019-08-29 11:00:00,137.61,137.94,137.53,137.8,39167.0,122.6135,122.9075,122.5422,122.7828,39167.0
2019-08-29 11:10:00,137.81,137.97,137.8,137.91,22112.0,122.7917,122.9343,122.7828,122.8808,22112.0
2019-08-29 11:20:00,137.92,137.99,137.77,137.77,19128.0,122.8897,122.9521,122.7561,122.7561,19128.0
2019-08-29 11:30:00,137.77,137.94,137.7,137.86,20559.0,122.7561,122.9075,122.6937,122.8363,20559.0
2019-08-29 11:40:00,137.85,137.9,137.63,137.71,27992.0,122.8273,122.8719,122.6313,122.7026,27992.0
2019-08-29 11:50:00,137.68,137.75,137.59,137.71,23999.0,122.6759,122.7382,122.5957,122.7026,23999.0
2019-08-29 12:00:00,137.73,137.75,137.6,137.6,10406.0,122.7204,122.7382,122.6046,122.6046,10406.0
2019-08-29 12:10:00,137.62,137.87,137.62,137.85,14412.0,122.6224,122.8452,122.6224,122.8273,14412.0
2019-08-29 12:20:00,137.85,138.03,137.82,137.96,18537.0,122.8273,122.9877,122.8006,122.9254,18537.0
2019-08-29 12:30:00,137.97,138.02,137.87,137.89,31886.0,122.9343,122.9788,122.8452,122.863,31886.0
2019-08-29 12:40:00,137.89,137.91,137.74,137.87,13600.0,122.863,122.8808,122.7293,122.8452,13600.0
2019-08-29 12:50:00,137.85,137.87,137.75,137.82,9657.0,122.8273,122.8452,122.7382,122.8006,9657.0
2019-08-29 13:00:00,137.83,138.01,137.77,137.96,27325.0,122.8095,122.9699,122.7561,122.9254,27325.0
2019-08-29 13:10:00,137.93,138.02,137.89,138.01,32938.0,122.8986,122.9788,122.863,122.9699,32938.0
2019-08-29 13:20:00,138.01,138.22,137.95,138.06,55230.0,122.9699,123.157,122.9164,123.0145,55230.0
2019-08-29 13:30:00,138.07,138.07,137.89,138.02,28338.0,123.0234,123.0234,122.863,122.9788,28338.0
2019-08-29 13:40:00,138.0,138.05,137.82,138.05,16825.0,122.961,123.0055,122.8006,123.0055,16825.0
2019-08-29 13:50:00,138.08,138.13,138.01,138.1,18913.0,123.0323,123.0768,122.9699,123.0501,18913.0
2019-08-29 14:00:00,138.16,138.19,138.07,138.1,10905.0,123.1036,123.1303,123.0234,123.0501,10905.0
2019-08-29 14:10:00,138.12,138.14,137.88,137.94,16258.0,123.0679,123.0857,122.8541,122.9075,16258.0
2019-08-29 14:20:00,137.93,138.06,137.9,138.02,27824.0,122.8986,123.0145,122.8719,122.9788,27824.0
2019-08-29 14:30:00,138.05,138.06,137.86,137.87,20729.0,123.0055,123.0145,122.8363,122.8452,20729.0
2019-08-29 14:40:00,137.86,137.92,137.77,137.77,9395.0,122.8363,122.8897,122.7561,122.7561,9395.0
2019-08-29 14:50:00,137.79,137.83,137.7,137.76,17216.0,122.7739,122.8095,122.6937,122.7471,17216.0
2019-08-29 15:00:00,137.78,137.79,137.62,137.67,19820.0,122.765,122.7739,122.6224,122.667,19820.0
2019-08-29 15:10:00,137.67,137.67,137.43,137.55,69632.0,122.667,122.667,122.4531,122.56,69632.0
2019-08-29 15:20:00,137.56,137.56,137.34,137.36,20412.0,122.5689,122.5689,122.3729,122.3907,20412.0
2019-08-29 15:30:00,137.37,137.53,137.37,137.44,34446.0,122.3996,122.5422,122.3996,122.462,34446.0
2019-08-29 15:40:00,137.44,137.44,137.2,137.23,82029.0,122.462,122.462,122.2482,122.2749,82029.0
2019-08-29 15:50:00,137.24,137.41,137.17,137.35,142518.0,122.2838,122.4353,122.2214,122.3818,142518.0
2019-08-30 09:30:00,138.37,138.65,137.61,137.62,47180.0,123.2907,123.5402,122.6135,122.6224,47180.0
2019-08-30 09:40:00,137.71,137.71,136.84,137.13,61874.0,122.7026,122.7026,121.9274,122.1858,61874.0
2019-08-30 09:50:00,137.13,137.25,136.98,137.18,46150.0,122.1858,122.2927,122.0522,122.2304,46150.0
2019-08-30 10:00:00,137.18,137.27,136.95,137.09,39824.0,122.2304,122.3105,122.0254,122.1502,39824.0
2019-08-30 10:10:00,137.09,137.25,136.83,137.08,50938.0,122.1502,122.2927,121.9185,122.1413,50938.0
2019-08-30 10:20:00,137.03,137.12,136.81,136.96,31404.0,122.0967,122.1769,121.9007,122.0343,31404.0
2019-08-30 10:30:00,136.99,137.1,136.88,136.92,31245.0,122.0611,122.1591,121.963,121.9987,31245.0
2019-08-30 10:40:00,136.93,136.97,136.61,136.84,25650.0,122.0076,122.0432,121.7225,121.9274,25650.0
2019-08-30 10:50:00,136.84,137.01,136.77,136.84,21015.0,121.9274,122.0789,121.865,121.9274,21015.0
2019-08-30 11:00:00,136.84,136.84,136.27,136.33,35551.0,121.9274,121.9274,121.4195,121.473,35551.0
2019-08-30 11:10:00,136.34,136.42,135.99,135.99,26637.0,121.4819,121.5532,121.17,121.17,26637.0
2019-08-30 11:20:00,135.96,136.47,135.73,136.37,37158.0,121.1433,121.5977,120.9384,121.5086,37158.0
2019-08-30 11:30:00,136.36,136.54,136.35,136.47,17978.0,121.4997,121.6601,121.4908,121.5977,17978.0
2019-08-30 11:40:00,136.45,136.69,136.43,136.63,26033.0,121.5799,121.7938,121.5621,121.7403,26033.0
2019-08-30 11:50:00,136.66,136.66,136.22,136.25,19704.0,121.767,121.767,121.375,121.4017,19704.0
2019-08-30 12:00:00,136.28,136.42,136.19,136.22,19657.0,121.4284,121.5532,121.3482,121.375,19657.0
2019-08-30 12:10:00,136.18,136.47,136.18,136.39,17795.0,121.3393,121.5977,121.3393,121.5264,17795.0
2019-08-30 12:20:00,136.43,136.61,136.4,136.43,19390.0,121.5621,121.7225,121.5354,121.5621,19390.0
2019-08-30 12:30:00,136.43,136.58,136.3,136.53,29101.0,121.5621,121.6957,121.4463,121.6512,29101.0
2019-08-30 12:40:00,136.52,136.56,136.41,136.5,15820.0,121.6423,121.6779,121.5443,121.6245,15820.0
2019-08-30 12:50:00,136.49,136.55,136.43,136.46,15177.0,121.6156,121.669,121.5621,121.5888,15177.0
2019-08-30 13:00:00,136.45,136.5,136.15,136.2,19451.0,121.5799,121.6245,121.3126,121.3572,19451.0
2019-08-30 13:10:00,136.21,136.23,136.09,136.16,18697.0,121.3661,121.3839,121.2591,121.3215,18697.0
2019-08-30 13:20:00,136.16,136.23,135.95,135.96,31437.0,121.3215,121.3839,121.1344,121.1433,31437.0
2019-08-30 13:30:00,135.94,136.05,135.9,136.03,23346.0,121.1255,121.2235,121.0898,121.2057,23346.0
2019-08-30 13:40:00,136.03,136.25,135.96,136.23,11953.0,121.2057,121.4017,121.1433,121.3839,11953.0
2019-08-30 13:50:00,136.25,136.25,136.14,136.18,10728.0,121.4017,121.4017,121.3037,121.3393,10728.0
2019-08-30 14:00:00,136.19,136.29,136.16,136.28,20229.0,121.3482,121.4373,121.3215,121.4284,20229.0
2019-08-30 14:10:00,136.27,136.32,136.21,136.21,16372.0,121.4195,121.4641,121.3661,121.3661,16372.0
2019-08-30 14:20:00,136.22,136.22,136.06,136.19,10237.0,121.375,121.375,121.2324,121.3482,10237.0
2019-08-30 14:30:00,136.2,136.23,136.05,136.08,12198.0,121.3572,121.3839,121.2235,121.2502,12198.0
2019-08-30 14:40:00,136.05,136.13,135.92,135.94,20151.0,121.2235,121.2948,121.1077,121.1255,20151.0
2019-08-30 14:50:00,135.97,136.02,135.83,135.98,26892.0,121.1522,121.1968,121.0275,121.1611,26892.0
2019-08-30 15:00:00,135.99,136.16,135.88,136.03,33214.0,121.17,121.3215,121.072,121.2057,33214.0
2019-08-30 15:10:00,136.02,136.1,135.91,135.95,27539.0,121.1968,121.2681,121.0988,121.1344,27539.0
2019-08-30 15:20:00,135.98,136.17,135.93,136.06,43635.0,121.1611,121.3304,121.1166,121.2324,43635.0
2019-08-30 15:30:00,136.05,136.22,136.01,136.11,51854.0,121.2235,121.375,121.1879,121.277,51854.0
2019-08-30 15:40:00,136.11,136.17,135.97,136.04,68189.0,121.277,121.3304,121.1522,121.2146,68189.0
2019-08-30 15:50:00,136.04,136.46,136.03,136.16,216121.0,121.2146,121.5888,121.2057,121.3215,216121.0
2019-09-03 09:30:00,136.02,137.19,135.48,137.19,94116.0,121.1968,122.2393,120.7156,122.2393,94116.0
2019-09-03 09:40:00,137.24,137.43,136.64,136.84,47557.0,122.2838,122.4531,121.7492,121.9274,47557.0
2019-09-03 09:50:00,136.82,137.0,136.41,136.56,36613.0,121.9096,122.07,121.5443,121.6779,36613.0
2019-09-03 10:00:00,136.55,136.55,135.74,135.79,35537.0,121.669,121.669,120.9473,120.9918,35537.0
2019-09-03 10:10:00,135.82,136.06,135.67,135.99,31152.0,121.0186,121.2324,120.8849,121.17,31152.0
2019-09-03 10:20:00,135.95,136.25,135.79,136.19,22720.0,121.1344,121.4017,120.9918,121.3482,22720.0
2019-09-03 10:30:00,136.19,136.29,136.06,136.27,26854.0,121.3482,121.4373,121.2324,121.4195,26854.0
2019-09-03 10:40:00,136.24,136.46,136.11,136.31,31306.0,121.3928,121.5888,121.277,121.4552,31306.0
2019-09-03 10:50:00,136.27,136.79,136.24,136.78,18611.0,121.4195,121.8829,121.3928,121.8739,18611.0
2019-09-03 11:00:00,136.8,136.8,136.49,136.68,22970.0,121.8918,121.8918,121.6156,121.7848,22970.0
2019-09-03 11:10:00,136.66,136.76,136.32,136.76,39945.0,121.767,121.8561,121.4641,121.8561,39945.0
2019-09-03 11:20:00,136.73,136.78,136.59,136.7,37537.0,121.8294,121.8739,121.7047,121.8027,37537.0
2019-09-03 11:30:00,136.7,136.79,136.38,136.49,27862.0,121.8027,121.8829,121.5175,121.6156,27862.0
2019-09-03 11:40:00,136.46,136.59,136.35,136.39,48668.0,121.5888,121.7047,121.4908,121.5264,48668.0
2019-09-03 11:50:00,136.41,136.6,136.2,136.55,38427.0,121.5443,121.7136,121.3572,121.669,38427.0
2019-09-03 12:00:00,136.57,136.65,136.38,136.42,70046.0,121.6868,121.7581,121.5175,121.5532,70046.0
2019-09-03 12:10:00,136.4,136.53,136.4,136.51,24007.0,121.5354,121.6512,121.5354,121.6334,24007.0
2019-09-03 12:20:00,136.52,136.7,136.48,136.69,20616.0,121.6423,121.8027,121.6066,121.7938,20616.0
2019-09-03 12:30:00,136.68,136.73,136.57,136.72,13412.0,121.7848,121.8294,121.6868,121.8205,13412.0
2019-09-03 12:40:00,136.7,136.83,136.65,136.74,17194.0,121.8027,121.9185,121.7581,121.8383,17194.0
2019-09-03 12:50:00,136.68,136.72,136.46,136.55,28668.0,121.7848,121.8205,121.5888,121.669,28668.0
2019-09-03 13:00:00,136.56,136.64,136.44,136.54,13371.0,121.6779,121.7492,121.571,121.6601,13371.0
2019-09-03 13:10:00,136.53,136.62,136.43,136.56,11583.0,121.6512,121.7314,121.5621,121.6779,11583.0
2019-09-03 13:20:00,136.55,136.55,136.32,136.44,12665.0,121.669,121.669,121.4641,121.571,12665.0
2019-09-03 13:30:00,136.42,136.44,136.28,136.36,21338.0,121.5532,121.571,121.4284,121.4997,21338.0
2019-09-03 13:40:00,136.36,136.38,136.13,136.16,23914.0,121.4997,121.5175,121.2948,121.3215,23914.0
2019-09-03 13:50:00,136.15,136.26,136.05,136.06,18708.0,121.3126,121.4106,121.2235,121.2324,18708.0
2019-09-03 14:00:00,136.05,136.18,136.03,136.1,14839.0,121.2235,121.3393,121.2057,121.2681,14839.0
2019-09-03 14:10:00,136.08,136.11,135.96,135.96,18633.0,121.2502,121.277,121.1433,121.1433,18633.0
2019-09-03 14:20:00,136.0,136.12,135.98,136.08,13671.0,121.1789,121.2859,121.1611,121.2502,13671.0
2019-09-03 14:30:00,136.07,136.16,136.01,136.14,28755.0,121.2413,121.3215,121.1879,121.3037,28755.0
2019-09-03 14:40:00,136.2,136.25,136.08,136.19,18614.0,121.3572,121.4017,121.2502,121.3482,18614.0
2019-09-03 14:50:00,136.21,136.38,136.18,136.35,25509.0,121.3661,121.5175,121.3393,121.4908,25509.0
2019-09-03 15:00:00,136.37,136.39,136.09,136.15,22252.0,121.5086,121.5264,121.2591,121.3126,22252.0
2019-09-03 15:10:00,136.16,136.41,136.15,136.31,23954.0,121.3215,121.5443,121.3126,121.4552,23954.0
2019-09-03 15:20:00,136.34,136.41,136.28,136.35,32218.0,121.4819,121.5443,121.4284,121.4908,32218.0
2019-09-03 15:30:00,136.37,136.47,136.28,136.4,36654.0,121.5086,121.5977,121.4284,121.5354,36654.0
2019-09-03 15:40:00,136.4,136.64,136.36,136.6,61404.0,121.5354,121.7492,121.4997,121.7136,61404.0
2019-09-03 15:50:00,136.57,136.74,136.35,136.52,302178.0,121.6868,121.8383,121.4908,121.6423,302178.0
2019-09-04 09:30:00,135.47,136.77,135.42,136.1,144580.0,120.7067,121.865,120.6622,121.2681,144580.0
2019-09-04 09:40:00,136.09,136.75,136.05,136.59,19858.0,121.2591,121.8472,121.2235,121.7047,19858.0
2019-09-04 09:50:00,136.53,136.72,136.41,136.66,21377.0,121.6512,121.8205,121.5443,121.767,21377.0
2019-09-04 10:00:00,136.69,136.97,136.61,136.61,22523.0,121.7938,122.0432,121.7225,121.7225,22523.0
2019-09-04 10:10:00,136.64,136.64,136.25,136.45,27328.0,121.7492,121.7492,121.4017,121.5799,27328.0
2019-09-04 10:20:00,136.46,136.65,136.45,136.59,17031.0,121.5888,121.7581,121.5799,121.7047,17031.0
2019-09-04 10:30:00,136.58,136.64,136.34,136.34,21500.0,121.6957,121.7492,121.4819,121.4819,21500.0
2019-09-04 10:40:00,136.36,136.47,136.28,136.4,14655.0,121.4997,121.5977,121.4284,121.5354,14655.0
2019-09-04 10:50:00,136.4,136.58,136.38,136.57,20143.0,121.5354,121.6957,121.5175,121.6868,20143.0
2019-09-04 11:00:00,136.59,136.88,136.59,136.83,23977.0,121.7047,121.963,121.7047,121.9185,23977.0
2019-09-04 11:10:00,136.87,136.89,136.77,136.85,19586.0,121.9541,121.972,121.865,121.9363,19586.0
2019-09-04 11:20:00,136.86,137.21,136.85,137.21,27213.0,121.9452,122.2571,121.9363,122.2571,27213.0
2019-09-04 11:30:00,137.21,137.4,137.13,137.4,36604.0,122.2571,122.4264,122.1858,122.4264,36604.0
2019-09-04 11:40:00,137.4,137.49,137.36,137.4,15149.0,122.4264,122.5066,122.3907,122.4264,15149.0
2019-09-04 11:50:00,137.38,137.41,137.22,137.25,17605.0,122.4086,122.4353,122.266,122.2927,17605.0
2019-09-04 12:00:00,137.27,137.37,137.21,137.27,16099.0,122.3105,122.3996,122.2571,122.3105,16099.0
2019-09-04 12:10:00,137.25,137.29,137.18,137.21,19121.0,122.2927,122.3284,122.2304,122.2571,19121.0
2019-09-04 12:20:00,137.22,137.3,137.17,137.19,14064.0,122.266,122.3373,122.2214,122.2393,14064.0
2019-09-04 12:30:00,137.2,137.27,137.08,137.13,19729.0,122.2482,122.3105,122.1413,122.1858,19729.0
2019-09-04 12:40:00,137.12,137.24,137.09,137.24,12613.0,122.1769,122.2838,122.1502,122.2838,12613.0
2019-09-04 12:50:00,137.23,137.23,136.99,137.11,36628.0,122.2749,122.2749,122.0611,122.168,36628.0
2019-09-04 13:00:00,137.14,137.24,137.0,137.04,30847.0,122.1947,122.2838,122.07,122.1056,30847.0
2019-09-04 13:10:00,137.0,137.03,136.92,136.92,30025.0,122.07,122.0967,121.9987,121.9987,30025.0
2019-09-04 13:20:00,136.93,136.94,136.81,136.87,25620.0,122.0076,122.0165,121.9007,121.9541,25620.0
2019-09-04 13:30:00,136.88,137.09,136.86,137.02,21484.0,121.963,122.1502,121.9452,122.0878,21484.0
2019-09-04 13:40:00,137.03,137.25,137.0,137.24,16647.0,122.0967,122.2927,122.07,122.2838,16647.0
2019-09-04 13:50:00,137.24,137.25,137.08,137.17,18509.0,122.2838,122.2927,122.1413,122.2214,18509.0
2019-09-04 14:00:00,137.16,137.32,137.13,137.15,28349.0,122.2125,122.3551,122.1858,122.2036,28349.0
2019-09-04 14:10:00,137.16,137.16,136.93,136.99,19202.0,122.2125,122.2125,122.0076,122.0611,19202.0
2019-09-04 14:20:00,136.97,137.07,136.87,137.07,21116.0,122.0432,122.1323,121.9541,122.1323,21116.0
2019-09-04 14:30:00,137.08,137.17,136.99,137.13,28181.0,122.1413,122.2214,122.0611,122.1858,28181.0
2019-09-04 14:40:00,137.13,137.27,137.13,137.16,23822.0,122.1858,122.3105,122.1858,122.2125,23822.0
2019-09-04 14:50:00,137.16,137.32,137.12,137.17,46539.0,122.2125,122.3551,122.1769,122.2214,46539.0
2019-09-04 15:00:00,137.17,137.21,137.13,137.19,20643.0,122.2214,122.2571,122.1858,122.2393,20643.0
2019-09-04 15:10:00,137.22,137.48,137.2,137.43,33522.0,122.266,122.4977,122.2482,122.4531,33522.0
2019-09-04 15:20:00,137.43,137.5,137.35,137.45,32726.0,122.4531,122.5155,122.3818,122.4709,32726.0
2019-09-04 15:30:00,137.46,137.73,137.45,137.7,56194.0,122.4798,122.7204,122.4709,122.6937,56194.0
2019-09-04 15:40:00,137.7,137.84,137.68,137.83,71537.0,122.6937,122.8184,122.6759,122.8095,71537.0
2019-09-04 15:50:00,137.85,137.9,137.65,137.75,200155.0,122.8273,122.8719,122.6491,122.7382,200155.0
2019-09-05 09:30:00,141.23,141.35,139.59,139.66,212915.0,125.839,125.9459,124.3777,124.4401,212915.0
2019-09-05 09:40:00,139.63,140.01,138.96,139.97,71177.0,124.4134,124.7519,123.8164,124.7163,71177.0
2019-09-05 09:50:00,139.97,140.12,139.72,139.97,34370.0,124.7163,124.85,124.4936,124.7163,34370.0
2019-09-05 10:00:00,139.98,140.48,139.96,140.46,54777.0,124.7252,125.1707,124.7074,125.1529,54777.0
2019-09-05 10:10:00,140.45,140.7,140.43,140.7,42272.0,125.144,125.3668,125.1262,125.3668,42272.0
2019-09-05 10:20:00,140.67,140.76,140.56,140.66,49613.0,125.34,125.4202,125.242,125.3311,49613.0
2019-09-05 10:30:00,140.69,140.77,140.33,140.42,47715.0,125.3578,125.4291,125.0371,125.1173,47715.0
2019-09-05 10:40:00,140.41,140.53,140.33,140.44,30436.0,125.1084,125.2153,125.0371,125.1351,30436.0
2019-09-05 10:50:00,140.44,140.55,140.37,140.39,50067.0,125.1351,125.2331,125.0727,125.0905,50067.0
2019-09-05 11:00:00,140.41,140.53,140.18,140.39,98836.0,125.1084,125.2153,124.9034,125.0905,98836.0
2019-09-05 11:10:00,140.38,140.43,139.77,139.82,62628.0,125.0816,125.1262,124.5381,124.5827,62628.0
2019-09-05 11:20:00,139.8,139.97,139.64,139.92,73275.0,124.5648,124.7163,124.4223,124.6718,73275.0
2019-09-05 11:30:00,139.92,140.02,139.83,139.9,13694.0,124.6718,124.7609,124.5916,124.6539,13694.0
2019-09-05 11:40:00,139.88,139.88,139.61,139.65,17141.0,124.6361,124.6361,124.3955,124.4312,17141.0
2019-09-05 11:50:00,139.66,139.66,139.43,139.49,46158.0,124.4401,124.4401,124.2352,124.2886,46158.0
2019-09-05 12:00:00,139.48,139.52,139.35,139.42,53178.0,124.2797,124.3153,124.1639,124.2262,53178.0
2019-09-05 12:10:00,139.42,139.58,139.4,139.47,102116.0,124.2262,124.3688,124.2084,124.2708,102116.0
2019-09-05 12:20:00,139.46,139.48,139.22,139.27,48849.0,124.2619,124.2797,124.048,124.0926,48849.0
2019-09-05 12:30:00,139.28,139.33,139.16,139.24,67582.0,124.1015,124.1461,123.9946,124.0659,67582.0
2019-09-05 12:40:00,139.24,139.24,139.07,139.07,29262.0,124.0659,124.0659,123.9144,123.9144,29262.0
2019-09-05 12:50:00,139.09,139.3,139.04,139.25,65724.0,123.9322,124.1193,123.8877,124.0748,65724.0
2019-09-05 13:00:00,139.26,139.32,138.95,138.99,44235.0,124.0837,124.1371,123.8075,123.8431,44235.0
2019-09-05 13:10:00,139.04,139.21,138.97,139.15,28694.0,123.8877,124.0391,123.8253,123.9857,28694.0
2019-09-05 13:20:00,139.16,139.3,139.11,139.28,15546.0,123.9946,124.1193,123.95,124.1015,15546.0
2019-09-05 13:30:00,139.3,139.45,139.18,139.27,58931.0,124.1193,124.253,124.0124,124.0926,58931.0
2019-09-05 13:40:00,139.26,139.29,139.12,139.14,19012.0,124.0837,124.1104,123.9589,123.9768,19012.0
2019-09-05 13:50:00,139.15,139.16,139.09,139.12,11580.0,123.9857,123.9946,123.9322,123.9589,11580.0
2019-09-05 14:00:00,139.12,139.14,138.93,138.98,32526.0,123.9589,123.9768,123.7896,123.8342,32526.0
2019-09-05 14:10:00,138.97,139.06,138.97,139.04,41008.0,123.8253,123.9055,123.8253,123.8877,41008.0
2019-09-05 14:20:00,139.03,139.13,138.98,139.04,53756.0,123.8787,123.9678,123.8342,123.8877,53756.0
2019-09-05 14:30:00,139.02,139.03,138.93,138.95,32258.0,123.8698,123.8787,123.7896,123.8075,32258.0
2019-09-05 14:40:00,138.95,139.0,138.9,138.99,34245.0,123.8075,123.852,123.7629,123.8431,34245.0
2019-09-05 14:50:00,138.98,139.08,138.92,138.98,29674.0,123.8342,123.9233,123.7807,123.8342,29674.0
2019-09-05 15:00:00,138.99,139.19,138.96,139.13,57296.0,123.8431,124.0213,123.8164,123.9678,57296.0
2019-09-05 15:10:00,139.14,139.15,139.05,139.1,51871.0,123.9768,123.9857,123.8966,123.9411,51871.0
2019-09-05 15:20:00,139.12,139.14,138.97,139.0,54316.0,123.9589,123.9768,123.8253,123.852,54316.0
2019-09-05 15:30:00,138.98,139.08,138.95,138.95,65135.0,123.8342,123.9233,123.8075,123.8075,65135.0
2019-09-05 15:40:00,138.94,139.07,138.9,138.93,76804.0,123.7986,123.9144,123.7629,123.7896,76804.0
2019-09-05 15:50:00,138.93,139.2,138.81,139.03,227872.0,123.7896,124.0302,123.6827,123.8787,227872.0
2019-09-06 09:30:00,138.96,139.7,138.41,138.76,53866.0,123.8164,124.4757,123.3263,123.6382,53866.0
2019-09-06 09:40:00,138.72,139.5,138.72,139.04,51314.0,123.6025,124.2975,123.6025,123.8877,51314.0
2019-09-06 09:50:00,139.09,139.58,139.03,139.06,35925.0,123.9322,124.3688,123.8787,123.9055,35925.0
2019-09-06 10:00:00,139.1,139.41,139.1,139.33,35732.0,123.9411,124.2173,123.9411,124.1461,35732.0
2019-09-06 10:10:00,139.3,139.36,138.87,138.87,25510.0,124.1193,124.1728,123.7362,123.7362,25510.0
2019-09-06 10:20:00,138.89,139.03,138.77,138.85,22839.0,123.754,123.8787,123.6471,123.7184,22839.0
2019-09-06 10:30:00,138.84,139.16,138.78,139.01,23156.0,123.7095,123.9946,123.656,123.8609,23156.0
2019-09-06 10:40:00,139.05,139.12,138.91,139.03,26516.0,123.8966,123.9589,123.7718,123.8787,26516.0
2019-09-06 10:50:00,139.05,139.09,138.74,138.82,30455.0,123.8966,123.9322,123.6203,123.6916,30455.0
2019-09-06 11:00:00,138.84,139.0,138.77,138.9,49058.0,123.7095,123.852,123.6471,123.7629,49058.0
2019-09-06 11:10:00,138.89,138.92,138.62,138.66,24774.0,123.754,123.7807,123.5134,123.5491,24774.0
2019-09-06 11:20:00,138.68,139.01,138.64,138.99,30018.0,123.5669,123.8609,123.5312,123.8431,30018.0
2019-09-06 11:30:00,139.0,139.04,138.88,139.03,22585.0,123.852,123.8877,123.7451,123.8787,22585.0
2019-09-06 11:40:00,139.01,139.04,138.94,139.02,21031.0,123.8609,123.8877,123.7986,123.8698,21031.0
2019-09-06 11:50:00,139.02,139.11,138.92,138.92,25311.0,123.8698,123.95,123.7807,123.7807,25311.0
2019-09-06 12:00:00,138.89,138.91,138.83,138.87,11436.0,123.754,123.7718,123.7005,123.7362,11436.0
2019-09-06 12:10:00,138.86,138.86,138.66,138.73,12382.0,123.7273,123.7273,123.5491,123.6114,12382.0
2019-09-06 12:20:00,138.74,138.86,138.72,138.78,16103.0,123.6203,123.7273,123.6025,123.656,16103.0
2019-09-06 12:30:00,138.79,138.8,138.71,138.76,21805.0,123.6649,123.6738,123.5936,123.6382,21805.0
2019-09-06 12:40:00,138.75,138.76,138.54,138.58,17438.0,123.6293,123.6382,123.4421,123.4778,17438.0
2019-09-06 12:50:00,138.59,138.94,138.52,138.83,24078.0,123.4867,123.7986,123.4243,123.7005,24078.0
2019-09-06 13:00:00,138.81,138.95,138.79,138.86,17507.0,123.6827,123.8075,123.6649,123.7273,17507.0
2019-09-06 13:10:00,138.84,138.9,138.77,138.78,16273.0,123.7095,123.7629,123.6471,123.656,16273.0
2019-09-06 13:20:00,138.79,138.87,138.7,138.77,14109.0,123.6649,123.7362,123.5847,123.6471,14109.0
2019-09-06 13:30:00,138.72,138.83,138.71,138.78,25568.0,123.6025,123.7005,123.5936,123.656,25568.0
2019-09-06 13:40:00,138.76,138.76,138.5,138.52,22417.0,123.6382,123.6382,123.4065,123.4243,22417.0
2019-09-06 13:50:00,138.53,138.62,138.51,138.62,25346.0,123.4332,123.5134,123.4154,123.5134,25346.0
2019-09-06 14:00:00,138.64,138.74,138.61,138.61,27447.0,123.5312,123.6203,123.5045,123.5045,27447.0
2019-09-06 14:10:00,138.61,138.61,138.44,138.44,33932.0,123.5045,123.5045,123.353,123.353,33932.0
2019-09-06 14:20:00,138.44,138.48,138.37,138.46,21794.0,123.353,123.3887,123.2907,123.3709,21794.0
2019-09-06 14:30:00,138.47,138.5,138.42,138.43,22084.0,123.3798,123.4065,123.3352,123.3441,22084.0
2019-09-06 14:40:00,138.43,138.43,138.22,138.32,32135.0,123.3441,123.3441,123.157,123.2461,32135.0
2019-09-06 14:50:00,138.33,138.34,137.97,138.03,67583.0,123.255,123.2639,122.9343,122.9877,67583.0
2019-09-06 15:00:00,138.01,138.17,138.01,138.03,53140.0,122.9699,123.1125,122.9699,122.9877,53140.0
2019-09-06 15:10:00,138.04,138.16,137.91,138.15,43313.0,122.9966,123.1036,122.8808,123.0946,43313.0
2019-09-06 15:20:00,138.15,138.35,138.0,138.26,85930.0,123.0946,123.2729,122.961,123.1927,85930.0
2019-09-06 15:30:00,138.26,138.3,138.07,138.13,70949.0,123.1927,123.2283,123.0234,123.0768,70949.0
2019-09-06 15:40:00,138.14,138.17,137.74,137.78,71540.0,123.0857,123.1125,122.7293,122.765,71540.0
2019-09-06 15:50:00,137.8,137.83,137.57,137.68,250285.0,122.7828,122.8095,122.5779,122.6759,250285.0
2019-09-09 09:30:00,138.12,138.15,136.51,136.53,82840.0,123.0679,123.0946,121.6334,121.6512,82840.0
2019-09-09 09:40:00,136.46,136.95,136.41,136.51,55044.0,121.5888,122.0254,121.5443,121.6334,55044.0
2019-09-09 09:50:00,136.45,136.6,135.45,135.64,83989.0,121.5799,121.7136,120.6889,120.8582,83989.0
2019-09-09 10:00:00,135.67,135.68,134.79,135.07,156004.0,120.8849,120.8938,120.1008,120.3503,156004.0
2019-09-09 10:10:00,135.07,135.1,134.15,134.28,130165.0,120.3503,120.377,119.5306,119.6464,130165.0
2019-09-09 10:20:00,134.26,134.26,133.58,133.8,136082.0,119.6286,119.6286,119.0227,119.2187,136082.0
2019-09-09 10:30:00,133.81,134.87,133.78,134.75,70848.0,119.2276,120.1721,119.2009,120.0652,70848.0
2019-09-09 10:40:00,134.78,135.11,134.7,134.93,60573.0,120.0919,120.3859,120.0206,120.2256,60573.0
2019-09-09 10:50:00,134.92,135.01,134.5,134.88,48172.0,120.2166,120.2968,119.8424,120.181,48172.0
2019-09-09 11:00:00,134.83,135.08,134.41,134.56,50243.0,120.1365,120.3592,119.7622,119.8959,50243.0
2019-09-09 11:10:00,134.58,134.64,134.22,134.62,46638.0,119.9137,119.9672,119.5929,119.9493,46638.0
2019-09-09 11:20:00,134.62,134.74,134.52,134.63,23494.0,119.9493,120.0563,119.8602,119.9583,23494.0
2019-09-09 11:30:00,134.61,135.11,134.61,134.78,21966.0,119.9404,120.3859,119.9404,120.0919,21966.0
2019-09-09 11:40:00,134.78,134.82,134.44,134.63,22769.0,120.0919,120.1275,119.789,119.9583,22769.0
2019-09-09 11:50:00,134.59,134.8,134.49,134.57,29147.0,119.9226,120.1097,119.8335,119.9048,29147.0
2019-09-09 12:00:00,134.55,134.74,134.5,134.52,20554.0,119.887,120.0563,119.8424,119.8602,20554.0
2019-09-09 12:10:00,134.52,134.63,134.4,134.42,28077.0,119.8602,119.9583,119.7533,119.7711,28077.0
2019-09-09 12:20:00,134.4,134.4,134.08,134.12,28807.0,119.7533,119.7533,119.4682,119.5038,28807.0
2019-09-09 12:30:00,134.12,134.17,133.78,133.9,27149.0,119.5038,119.5484,119.2009,119.3078,27149.0
2019-09-09 12:40:00,133.9,133.94,133.68,133.72,18754.0,119.3078,119.3434,119.1118,119.1474,18754.0
2019-09-09 12:50:00,133.75,134.08,133.68,134.02,22668.0,119.1742,119.4682,119.1118,119.4147,22668.0
2019-09-09 13:00:00,133.99,134.0,133.8,133.89,27754.0,119.388,119.3969,119.2187,119.2989,27754.0
2019-09-09 13:10:00,133.91,134.07,133.84,133.97,16054.0,119.3167,119.4593,119.2543,119.3702,16054.0
2019-09-09 13:20:00,133.95,133.97,133.43,133.55,40543.0,119.3524,119.3702,118.889,118.9959,40543.0
2019-09-09 13:30:00,133.54,133.54,133.16,133.26,35360.0,118.987,118.987,118.6484,118.7376,35360.0
2019-09-09 13:40:00,133.26,133.47,133.03,133.42,40729.0,118.7376,118.9247,118.5326,118.8801,40729.0
2019-09-09 13:50:00,133.44,133.65,133.41,133.44,38412.0,118.8979,119.085,118.8712,118.8979,38412.0
2019-09-09 14:00:00,133.45,133.52,133.33,133.38,27457.0,118.9068,118.9692,118.7999,118.8445,27457.0
2019-09-09 14:10:00,133.35,133.39,133.01,133.03,43291.0,118.8177,118.8534,118.5148,118.5326,43291.0
2019-09-09 14:20:00,133.03,133.05,132.9,132.99,32594.0,118.5326,118.5504,118.4168,118.497,32594.0
2019-09-09 14:30:00,132.98,133.24,132.98,133.21,32390.0,118.4881,118.7197,118.4881,118.693,32390.0
2019-09-09 14:40:00,133.22,133.34,133.15,133.34,24601.0,118.7019,118.8088,118.6395,118.8088,24601.0
2019-09-09 14:50:00,133.34,133.41,133.26,133.26,32671.0,118.8088,118.8712,118.7376,118.7376,32671.0
2019-09-09 15:00:00,133.27,133.44,133.13,133.14,27866.0,118.7465,118.8979,118.6217,118.6306,27866.0
2019-09-09 15:10:00,133.14,133.6,133.13,133.53,42716.0,118.6306,119.0405,118.6217,118.9781,42716.0
2019-09-09 15:20:00,133.52,133.55,133.45,133.55,37870.0,118.9692,118.9959,118.9068,118.9959,37870.0
2019-09-09 15:30:00,133.55,133.76,133.5,133.75,58974.0,118.9959,119.1831,118.9514,119.1742,58974.0
2019-09-09 15:40:00,133.77,133.99,133.71,133.99,72431.0,119.192,119.388,119.1385,119.388,72431.0
2019-09-09 15:50:00,133.99,134.13,133.81,133.83,255953.0,119.388,119.5127,119.2276,119.2454,255953.0
2019-09-10 09:30:00,133.51,133.76,130.24,130.7,197861.0,118.9603,119.1831,116.0467,116.4565,197861.0
2019-09-10 09:40:00,130.82,130.82,129.79,130.21,159998.0,116.5635,116.5635,115.6457,116.0199,159998.0
2019-09-10 09:50:00,130.2,130.49,129.9,130.14,157963.0,116.011,116.2694,115.7437,115.9576,157963.0
2019-09-10 10:00:00,130.14,130.76,129.86,130.75,139242.0,115.9576,116.51,115.7081,116.5011,139242.0
2019-09-10 10:10:00,130.73,132.01,130.58,132.01,83703.0,116.4833,117.6238,116.3496,117.6238,83703.0
2019-09-10 10:20:00,131.92,131.96,131.4,131.43,62656.0,117.5436,117.5792,117.0803,117.107,62656.0
2019-09-10 10:30:00,131.44,131.54,130.75,131.36,81608.0,117.1159,117.205,116.5011,117.0446,81608.0
2019-09-10 10:40:00,131.4,131.61,131.07,131.2,36346.0,117.0803,117.2674,116.7862,116.902,36346.0
2019-09-10 10:50:00,131.24,131.33,130.69,130.75,64002.0,116.9377,117.0179,116.4476,116.5011,64002.0
2019-09-10 11:00:00,130.72,130.94,130.63,130.74,68677.0,116.4744,116.6704,116.3942,116.4922,68677.0
2019-09-10 11:10:00,130.75,130.83,130.46,130.6,59109.0,116.5011,116.5724,116.2427,116.3674,59109.0
2019-09-10 11:20:00,130.6,130.67,130.23,130.51,68570.0,116.3674,116.4298,116.0378,116.2872,68570.0
2019-09-10 11:30:00,130.5,130.63,130.24,130.27,51271.0,116.2783,116.3942,116.0467,116.0734,51271.0
2019-09-10 11:40:00,130.3,131.02,130.2,131.02,55127.0,116.1001,116.7417,116.011,116.7417,55127.0
2019-09-10 11:50:00,131.0,131.19,130.83,131.13,70656.0,116.7238,116.8931,116.5724,116.8397,70656.0
2019-09-10 12:00:00,131.13,131.82,131.08,131.72,83192.0,116.8397,117.4545,116.7951,117.3654,83192.0
2019-09-10 12:10:00,131.75,132.53,131.67,132.44,134809.0,117.3921,118.0871,117.3208,118.0069,134809.0
2019-09-10 12:20:00,132.52,132.52,131.74,131.8,80714.0,118.0782,118.0782,117.3832,117.4367,80714.0
2019-09-10 12:30:00,131.8,131.95,131.6,131.82,48622.0,117.4367,117.5703,117.2585,117.4545,48622.0
2019-09-10 12:40:00,131.8,132.03,131.67,132.02,37165.0,117.4367,117.6416,117.3208,117.6327,37165.0
2019-09-10 12:50:00,132.0,132.41,131.95,132.36,47862.0,117.6149,117.9802,117.5703,117.9356,47862.0
2019-09-10 13:00:00,132.36,132.6,131.97,132.03,49596.0,117.9356,118.1495,117.5881,117.6416,49596.0
2019-09-10 13:10:00,132.04,132.13,131.85,132.0,69935.0,117.6505,117.7307,117.4812,117.6149,69935.0
2019-09-10 13:20:00,131.99,132.0,131.35,131.35,98700.0,117.606,117.6149,117.0357,117.0357,98700.0
2019-09-10 13:30:00,131.37,131.4,131.19,131.33,174166.0,117.0535,117.0803,116.8931,117.0179,174166.0
2019-09-10 13:40:00,131.33,131.39,131.2,131.23,97449.0,117.0179,117.0713,116.902,116.9288,97449.0
2019-09-10 13:50:00,131.24,131.29,130.82,130.92,50155.0,116.9377,116.9822,116.5635,116.6526,50155.0
2019-09-10 14:00:00,130.95,131.14,130.74,131.14,46323.0,116.6793,116.8486,116.4922,116.8486,46323.0
2019-09-10 14:10:00,131.11,131.23,130.88,131.03,49270.0,116.8219,116.9288,116.6169,116.7506,49270.0
2019-09-10 14:20:00,131.03,131.06,130.75,130.96,70104.0,116.7506,116.7773,116.5011,116.6882,70104.0
2019-09-10 14:30:00,130.96,131.19,130.93,131.0,40869.0,116.6882,116.8931,116.6615,116.7238,40869.0
2019-09-10 14:40:00,131.01,131.21,131.0,131.05,49054.0,116.7328,116.911,116.7238,116.7684,49054.0
2019-09-10 14:50:00,131.05,131.08,130.7,130.91,52575.0,116.7684,116.7951,116.4565,116.6436,52575.0
2019-09-10 15:00:00,130.89,130.97,130.53,130.55,67884.0,116.6258,116.6971,116.3051,116.3229,67884.0
2019-09-10 15:10:00,130.55,130.6,130.4,130.52,56803.0,116.3229,116.3674,116.1892,116.2962,56803.0
2019-09-10 15:20:00,130.53,130.63,130.43,130.55,70884.0,116.3051,116.3942,116.216,116.3229,70884.0
2019-09-10 15:30:00,130.56,131.05,130.55,130.9,106257.0,116.3318,116.7684,116.3229,116.6347,106257.0
2019-09-10 15:40:00,130.9,131.28,130.9,131.0,139970.0,116.6347,116.9733,116.6347,116.7238,139970.0
2019-09-10 15:50:00,131.0,131.42,130.87,131.39,338235.0,116.7238,117.0981,116.608,117.0713,338235.0
2019-09-11 09:30:00,130.76,132.53,130.36,131.87,130294.0,116.51,118.0871,116.1536,117.499,130294.0
2019-09-11 09:40:00,131.92,132.47,131.36,131.46,245424.0,117.5436,118.0336,117.0446,117.1337,245424.0
2019-09-11 09:50:00,131.46,131.61,130.47,130.47,154870.0,117.1337,117.2674,116.2516,116.2516,154870.0
2019-09-11 10:00:00,130.54,131.12,130.37,130.91,224980.0,116.314,116.8308,116.1625,116.6436,224980.0
2019-09-11 10:10:00,130.89,131.14,130.48,130.72,62877.0,116.6258,116.8486,116.2605,116.4744,62877.0
2019-09-11 10:20:00,130.69,130.72,130.29,130.3,154254.0,116.4476,116.4744,116.0912,116.1001,154254.0
2019-09-11 10:30:00,130.3,130.46,130.1,130.41,56645.0,116.1001,116.2427,115.9219,116.1981,56645.0
2019-09-11 10:40:00,130.43,130.73,130.26,130.62,95959.0,116.216,116.4833,116.0645,116.3853,95959.0
2019-09-11 10:50:00,130.66,130.78,130.33,130.73,186435.0,116.4209,116.5278,116.1269,116.4833,186435.0
2019-09-11 11:00:00,130.77,130.89,130.54,130.66,52336.0,116.5189,116.6258,116.314,116.4209,52336.0
2019-09-11 11:10:00,130.64,130.79,130.47,130.59,60309.0,116.4031,116.5367,116.2516,116.3585,60309.0
2019-09-11 11:20:00,130.59,130.68,130.45,130.56,53461.0,116.3585,116.4387,116.2338,116.3318,53461.0
2019-09-11 11:30:00,130.58,130.98,130.5,130.93,92309.0,116.3496,116.706,116.2783,116.6615,92309.0
2019-09-11 11:40:00,130.93,131.3,130.92,131.11,37202.0,116.6615,116.9911,116.6526,116.8219,37202.0
2019-09-11 11:50:00,131.13,131.26,130.91,131.0,64377.0,116.8397,116.9555,116.6436,116.7238,64377.0
2019-09-11 12:00:00,130.97,131.32,130.96,131.23,32719.0,116.6971,117.009,116.6882,116.9288,32719.0
2019-09-11 12:10:00,131.23,131.5,131.07,131.4,40324.0,116.9288,117.1694,116.7862,117.0803,40324.0
2019-09-11 12:20:00,131.44,131.44,131.23,131.29,23242.0,117.1159,117.1159,116.9288,116.9822,23242.0
2019-09-11 12:30:00,131.28,131.44,131.08,131.14,24623.0,116.9733,117.1159,116.7951,116.8486,24623.0
2019-09-11 12:40:00,131.15,131.26,131.03,131.26,20866.0,116.8575,116.9555,116.7506,116.9555,20866.0
2019-09-11 12:50:00,131.23,131.35,131.12,131.26,24810.0,116.9288,117.0357,116.8308,116.9555,24810.0
2019-09-11 13:00:00,131.25,131.35,131.09,131.31,25469.0,116.9466,117.0357,116.804,117.0001,25469.0
2019-09-11 13:10:00,131.29,131.39,131.19,131.28,23985.0,116.9822,117.0713,116.8931,116.9733,23985.0
2019-09-11 13:20:00,131.25,131.38,131.21,131.33,19552.0,116.9466,117.0624,116.911,117.0179,19552.0
2019-09-11 13:30:00,131.34,131.37,131.08,131.18,28590.0,117.0268,117.0535,116.7951,116.8842,28590.0
2019-09-11 13:40:00,131.13,131.27,130.96,131.1,37914.0,116.8397,116.9644,116.6882,116.8129,37914.0
2019-09-11 13:50:00,131.1,131.1,130.95,130.97,51196.0,116.8129,116.8129,116.6793,116.6971,51196.0
2019-09-11 14:00:00,130.98,131.15,130.82,131.07,36474.0,116.706,116.8575,116.5635,116.7862,36474.0
2019-09-11 14:10:00,131.06,131.09,130.98,131.02,28467.0,116.7773,116.804,116.706,116.7417,28467.0
2019-09-11 14:20:00,131.01,131.09,130.97,131.05,34364.0,116.7328,116.804,116.6971,116.7684,34364.0
2019-09-11 14:30:00,131.05,131.07,130.94,130.94,44303.0,116.7684,116.7862,116.6704,116.6704,44303.0
2019-09-11 14:40:00,130.92,131.02,130.83,130.94,38701.0,116.6526,116.7417,116.5724,116.6704,38701.0
2019-09-11 14:50:00,130.96,131.21,130.92,131.16,50425.0,116.6882,116.911,116.6526,116.8664,50425.0
2019-09-11 15:00:00,131.16,131.3,131.13,131.21,34063.0,116.8664,116.9911,116.8397,116.911,34063.0
2019-09-11 15:10:00,131.22,131.41,131.21,131.36,129140.0,116.9199,117.0892,116.911,117.0446,129140.0
2019-09-11 15:20:00,131.37,131.48,131.32,131.4,57410.0,117.0535,117.1515,117.009,117.0803,57410.0
2019-09-11 15:30:00,131.4,131.47,131.21,131.44,79681.0,117.0803,117.1426,116.911,117.1159,79681.0
2019-09-11 15:40:00,131.44,131.6,131.33,131.44,84494.0,117.1159,117.2585,117.0179,117.1159,84494.0
2019-09-11 15:50:00,131.46,131.64,131.01,131.31,309591.0,117.1337,117.2941,116.7328,117.0001,309591.0
2019-09-12 09:30:00,132.9,133.76,132.69,133.28,105234.0,118.7274,119.4957,118.5398,119.0669,105234.0
2019-09-12 09:40:00,133.22,133.86,132.94,133.38,258125.0,119.0133,119.585,118.7631,119.1562,258125.0
2019-09-12 09:50:00,133.32,134.01,133.3,134.01,102341.0,119.1026,119.719,119.0847,119.719,102341.0
2019-09-12 10:00:00,134.04,134.25,133.85,133.9,93851.0,119.7458,119.9334,119.5761,119.6207,93851.0
2019-09-12 10:10:00,133.91,134.6,133.67,133.95,137687.0,119.6297,120.2461,119.4153,119.6654,137687.0
2019-09-12 10:20:00,133.94,134.31,133.77,134.22,90506.0,119.6565,119.987,119.5046,119.9066,90506.0
2019-09-12 10:30:00,134.22,134.33,133.87,133.94,34761.0,119.9066,120.0049,119.5939,119.6565,34761.0
2019-09-12 10:40:00,133.92,134.11,133.65,134.11,68053.0,119.6386,119.8083,119.3974,119.8083,68053.0
2019-09-12 10:50:00,134.11,134.11,133.5,133.62,108109.0,119.8083,119.8083,119.2634,119.3706,108109.0
2019-09-12 11:00:00,133.58,133.7,133.28,133.61,46051.0,119.3349,119.4421,119.0669,119.3617,46051.0
2019-09-12 11:10:00,133.6,133.88,133.54,133.84,40232.0,119.3527,119.6029,119.2991,119.5671,40232.0
2019-09-12 11:20:00,133.86,134.27,133.82,134.21,43624.0,119.585,119.9513,119.5493,119.8977,43624.0
2019-09-12 11:30:00,134.23,134.39,134.09,134.16,35328.0,119.9155,120.0585,119.7905,119.853,35328.0
2019-09-12 11:40:00,134.14,134.24,134.07,134.18,47922.0,119.8351,119.9245,119.7726,119.8709,47922.0
2019-09-12 11:50:00,134.16,134.24,133.87,133.91,52780.0,119.853,119.9245,119.5939,119.6297,52780.0
2019-09-12 12:00:00,133.88,133.92,133.5,133.56,26941.0,119.6029,119.6386,119.2634,119.317,26941.0
2019-09-12 12:10:00,133.55,133.67,133.39,133.46,31648.0,119.3081,119.4153,119.1651,119.2277,31648.0
2019-09-12 12:20:00,133.45,133.61,133.33,133.61,45925.0,119.2187,119.3617,119.1115,119.3617,45925.0
2019-09-12 12:30:00,133.58,133.65,133.34,133.48,48801.0,119.3349,119.3974,119.1205,119.2455,48801.0
2019-09-12 12:40:00,133.48,133.65,133.45,133.62,59620.0,119.2455,119.3974,119.2187,119.3706,59620.0
2019-09-12 12:50:00,133.6,133.77,133.57,133.76,106901.0,119.3527,119.5046,119.3259,119.4957,106901.0
2019-09-12 13:00:00,133.76,133.92,133.73,133.79,37929.0,119.4957,119.6386,119.4689,119.5225,37929.0
2019-09-12 13:10:00,133.83,133.87,133.64,133.74,77786.0,119.5582,119.5939,119.3885,119.4778,77786.0
2019-09-12 13:20:00,133.74,133.9,133.65,133.9,44091.0,119.4778,119.6207,119.3974,119.6207,44091.0
2019-09-12 13:30:00,133.91,133.93,133.83,133.91,28553.0,119.6297,119.6475,119.5582,119.6297,28553.0
2019-09-12 13:40:00,133.92,134.01,133.81,133.81,37415.0,119.6386,119.719,119.5403,119.5403,37415.0
2019-09-12 13:50:00,133.82,133.92,133.6,133.6,48831.0,119.5493,119.6386,119.3527,119.3527,48831.0
2019-09-12 14:00:00,133.61,133.66,133.5,133.56,38073.0,119.3617,119.4063,119.2634,119.317,38073.0
2019-09-12 14:10:00,133.57,133.82,133.52,133.77,39421.0,119.3259,119.5493,119.2813,119.5046,39421.0
2019-09-12 14:20:00,133.76,133.94,133.72,133.9,35831.0,119.4957,119.6565,119.4599,119.6207,35831.0
2019-09-12 14:30:00,133.93,134.12,133.83,134.04,47480.0,119.6475,119.8173,119.5582,119.7458,47480.0
2019-09-12 14:40:00,134.04,134.1,133.85,133.86,31006.0,119.7458,119.7994,119.5761,119.585,31006.0
2019-09-12 14:50:00,133.85,134.02,133.82,133.93,47162.0,119.5761,119.7279,119.5493,119.6475,47162.0
2019-09-12 15:00:00,133.94,133.97,133.73,133.85,39042.0,119.6565,119.6833,119.4689,119.5761,39042.0
2019-09-12 15:10:00,133.85,133.9,133.72,133.87,37711.0,119.5761,119.6207,119.4599,119.5939,37711.0
2019-09-12 15:20:00,133.88,133.91,133.78,133.8,40837.0,119.6029,119.6297,119.5135,119.5314,40837.0
2019-09-12 15:30:00,133.8,133.9,133.62,133.64,65089.0,119.5314,119.6207,119.3706,119.3885,65089.0
2019-09-12 15:40:00,133.65,133.72,133.5,133.59,83831.0,119.3974,119.4599,119.2634,119.3438,83831.0
2019-09-12 15:50:00,133.59,133.74,133.4,133.45,332750.0,119.3438,119.4778,119.1741,119.2187,332750.0
2019-09-13 09:30:00,133.0,133.29,131.57,131.65,59809.0,118.8167,119.0758,117.5392,117.6107,59809.0
2019-09-13 09:40:00,131.58,132.27,131.42,132.16,94374.0,117.5481,118.1646,117.4052,118.0663,94374.0
2019-09-13 09:50:00,132.18,132.47,131.51,131.92,50246.0,118.0842,118.3432,117.4856,117.8519,50246.0
2019-09-13 10:00:00,132.12,132.5,131.96,132.41,30961.0,118.0306,118.37,117.8876,118.2896,30961.0
2019-09-13 10:10:00,132.39,132.42,132.09,132.33,21218.0,118.2718,118.2986,118.0038,118.2182,21218.0
2019-09-13 10:20:00,132.38,132.63,132.29,132.48,34729.0,118.2628,118.4862,118.1824,118.3522,34729.0
2019-09-13 10:30:00,132.42,132.45,132.07,132.23,23315.0,118.2986,118.3254,117.9859,118.1288,23315.0
2019-09-13 10:40:00,132.19,132.37,132.11,132.22,26576.0,118.0931,118.2539,118.0216,118.1199,26576.0
2019-09-13 10:50:00,132.22,132.34,132.03,132.08,28213.0,118.1199,118.2271,117.9502,117.9948,28213.0
2019-09-13 11:00:00,132.08,132.13,131.83,132.01,44213.0,117.9948,118.0395,117.7715,117.9323,44213.0
2019-09-13 11:10:00,132.02,132.32,131.95,132.28,30013.0,117.9412,118.2092,117.8787,118.1735,30013.0
2019-09-13 11:20:00,132.28,132.65,132.26,132.52,41496.0,118.1735,118.504,118.1556,118.3879,41496.0
2019-09-13 11:30:00,132.52,132.66,132.41,132.54,22048.0,118.3879,118.513,118.2896,118.4058,22048.0
2019-09-13 11:40:00,132.5,132.61,132.45,132.61,23655.0,118.37,118.4683,118.3254,118.4683,23655.0
2019-09-13 11:50:00,132.61,132.73,132.53,132.56,18516.0,118.4683,118.5755,118.3968,118.4236,18516.0
2019-09-13 12:00:00,132.56,132.74,132.55,132.66,30348.0,118.4236,118.5844,118.4147,118.513,30348.0
2019-09-13 12:10:00,132.66,132.67,132.47,132.55,20458.0,118.513,118.5219,118.3432,118.4147,20458.0
2019-09-13 12:20:00,132.56,132.57,132.21,132.26,98489.0,118.4236,118.4326,118.111,118.1556,98489.0
2019-09-13 12:30:00,132.24,132.25,131.98,131.99,23976.0,118.1378,118.1467,117.9055,117.9144,23976.0
2019-09-13 12:40:00,131.99,132.02,131.65,131.67,15129.0,117.9144,117.9412,117.6107,117.6285,15129.0
2019-09-13 12:50:00,131.66,131.75,131.4,131.45,48421.0,117.6196,117.7,117.3873,117.432,48421.0
2019-09-13 13:00:00,131.44,131.71,131.38,131.69,175168.0,117.4231,117.6643,117.3695,117.6464,175168.0
2019-09-13 13:10:00,131.67,131.84,131.61,131.81,31794.0,117.6285,117.7804,117.5749,117.7536,31794.0
2019-09-13 13:20:00,131.79,131.79,131.42,131.5,29357.0,117.7357,117.7357,117.4052,117.4767,29357.0
2019-09-13 13:30:00,131.51,131.51,131.26,131.44,46056.0,117.4856,117.4856,117.2623,117.4231,46056.0
2019-09-13 13:40:00,131.43,131.44,131.1,131.24,44745.0,117.4141,117.4231,117.1193,117.2444,44745.0
2019-09-13 13:50:00,131.25,131.27,131.0,131.04,56327.0,117.2533,117.2712,117.03,117.0657,56327.0
2019-09-13 14:00:00,131.03,131.17,130.92,130.98,46896.0,117.0568,117.1819,116.9585,117.0121,46896.0
2019-09-13 14:10:00,130.99,131.0,130.75,130.78,36687.0,117.0211,117.03,116.8067,116.8335,36687.0
2019-09-13 14:20:00,130.78,131.01,130.78,130.92,28095.0,116.8335,117.0389,116.8335,116.9585,28095.0
2019-09-13 14:30:00,130.91,131.1,130.88,130.95,26990.0,116.9496,117.1193,116.9228,116.9853,26990.0
2019-09-13 14:40:00,130.92,131.17,130.92,131.13,21677.0,116.9585,117.1819,116.9585,117.1461,21677.0
2019-09-13 14:50:00,131.15,131.28,131.13,131.13,25521.0,117.164,117.2801,117.1461,117.1461,25521.0
2019-09-13 15:00:00,131.12,131.12,130.79,130.8,27962.0,117.1372,117.1372,116.8424,116.8513,27962.0
2019-09-13 15:10:00,130.79,130.87,130.69,130.69,55042.0,116.8424,116.9139,116.7531,116.7531,55042.0
2019-09-13 15:20:00,130.71,130.73,130.6,130.6,50447.0,116.7709,116.7888,116.6727,116.6727,50447.0
2019-09-13 15:30:00,130.6,130.83,130.56,130.72,84028.0,116.6727,116.8781,116.6369,116.7799,84028.0
2019-09-13 15:40:00,130.72,130.99,130.68,130.87,89729.0,116.7799,117.0211,116.7441,116.9139,89729.0
2019-09-13 15:50:00,130.88,130.99,130.8,130.88,293973.0,116.9228,117.0211,116.8513,116.9228,293973.0
2019-09-16 09:30:00,132.07,132.39,130.51,131.95,214864.0,117.9859,118.2718,116.5923,117.8787,214864.0
2019-09-16 09:40:00,131.85,132.88,131.85,132.06,153330.0,117.7894,118.7095,117.7894,117.977,153330.0
2019-09-16 09:50:00,132.06,132.66,132.06,132.66,120733.0,117.977,118.513,117.977,118.513,120733.0
2019-09-16 10:00:00,132.73,133.35,132.47,133.31,87194.0,118.5755,119.1294,118.3432,119.0937,87194.0
2019-09-16 10:10:00,133.35,133.46,132.85,133.09,94344.0,119.1294,119.2277,118.6827,118.8971,94344.0
2019-09-16 10:20:00,133.11,133.62,132.94,133.3,78202.0,118.915,119.3706,118.7631,119.0847,78202.0
2019-09-16 10:30:00,133.3,133.4,132.71,132.71,81309.0,119.0847,119.1741,118.5576,118.5576,81309.0
2019-09-16 10:40:00,132.72,132.93,132.59,132.66,55995.0,118.5666,118.7542,118.4504,118.513,55995.0
2019-09-16 10:50:00,132.65,132.66,132.17,132.38,68936.0,118.504,118.513,118.0752,118.2628,68936.0
2019-09-16 11:00:00,132.34,132.84,132.28,132.66,118417.0,118.2271,118.6738,118.1735,118.513,118417.0
2019-09-16 11:10:00,132.71,132.84,132.49,132.5,53044.0,118.5576,118.6738,118.3611,118.37,53044.0
2019-09-16 11:20:00,132.49,132.97,132.38,132.71,66171.0,118.3611,118.7899,118.2628,118.5576,66171.0
2019-09-16 11:30:00,132.72,133.16,132.71,133.05,54904.0,118.5666,118.9597,118.5576,118.8614,54904.0
2019-09-16 11:40:00,133.03,133.19,132.79,133.1,71313.0,118.8435,118.9865,118.6291,118.906,71313.0
2019-09-16 11:50:00,133.01,133.27,132.79,132.86,124854.0,118.8256,119.0579,118.6291,118.6916,124854.0
2019-09-16 12:00:00,132.83,133.09,132.63,133.08,82052.0,118.6648,118.8971,118.4862,118.8882,82052.0
2019-09-16 12:10:00,133.05,133.48,133.01,133.2,70073.0,118.8614,119.2455,118.8256,118.9954,70073.0
2019-09-16 12:20:00,133.18,133.57,133.15,133.47,39987.0,118.9775,119.3259,118.9507,119.2366,39987.0
2019-09-16 12:30:00,133.45,133.83,133.34,133.75,54535.0,119.2187,119.5582,119.1205,119.4867,54535.0
2019-09-16 12:40:00,133.71,133.72,133.24,133.38,27685.0,119.451,119.4599,119.0311,119.1562,27685.0
2019-09-16 12:50:00,133.4,133.51,133.22,133.33,22367.0,119.1741,119.2723,119.0133,119.1115,22367.0
2019-09-16 13:00:00,133.32,133.62,133.27,133.46,42502.0,119.1026,119.3706,119.0579,119.2277,42502.0
2019-09-16 13:10:00,133.44,133.56,133.37,133.5,31230.0,119.2098,119.317,119.1473,119.2634,31230.0
2019-09-16 13:20:00,133.49,133.69,133.42,133.53,37829.0,119.2545,119.4331,119.1919,119.2902,37829.0
2019-09-16 13:30:00,133.55,133.56,133.36,133.52,33961.0,119.3081,119.317,119.1383,119.2813,33961.0
2019-09-16 13:40:00,133.49,133.49,133.06,133.27,26751.0,119.2545,119.2545,118.8703,119.0579,26751.0
2019-09-16 13:50:00,133.25,133.56,133.21,133.49,30761.0,119.0401,119.317,119.0043,119.2545,30761.0
2019-09-16 14:00:00,133.48,133.52,133.21,133.26,39031.0,119.2455,119.2813,119.0043,119.049,39031.0
2019-09-16 14:10:00,133.25,133.27,133.16,133.23,49251.0,119.0401,119.0579,118.9597,119.0222,49251.0
2019-09-16 14:20:00,133.21,133.39,133.15,133.35,33644.0,119.0043,119.1651,118.9507,119.1294,33644.0
2019-09-16 14:30:00,133.34,133.56,133.26,133.39,74621.0,119.1205,119.317,119.049,119.1651,74621.0
2019-09-16 14:40:00,133.37,133.47,133.17,133.18,55844.0,119.1473,119.2366,118.9686,118.9775,55844.0
2019-09-16 14:50:00,133.19,133.22,132.93,132.98,47315.0,118.9865,119.0133,118.7542,118.7988,47315.0
2019-09-16 15:00:00,132.99,133.11,132.96,133.0,37691.0,118.8078,118.915,118.781,118.8167,37691.0
2019-09-16 15:10:00,133.03,133.14,132.99,133.06,57782.0,118.8435,118.9418,118.8078,118.8703,57782.0
2019-09-16 15:20:00,133.03,133.09,132.82,132.95,70536.0,118.8435,118.8971,118.6559,118.772,70536.0
2019-09-16 15:30:00,132.96,132.96,132.79,132.84,75868.0,118.781,118.781,118.6291,118.6738,75868.0
2019-09-16 15:40:00,132.85,133.04,132.8,132.86,85805.0,118.6827,118.8524,118.638,118.6916,85805.0
2019-09-16 15:50:00,132.85,133.1,132.8,133.01,225036.0,118.6827,118.906,118.638,118.8256,225036.0
2019-09-17 09:30:00,133.6,134.86,133.6,134.36,129490.0,119.3527,120.4784,119.3527,120.0317,129490.0
2019-09-17 09:40:00,134.31,134.46,133.81,134.41,55610.0,119.987,120.121,119.5403,120.0763,55610.0
2019-09-17 09:50:00,134.43,135.2,134.39,135.06,69399.0,120.0942,120.7821,120.0585,120.657,69399.0
2019-09-17 10:00:00,135.06,135.42,134.69,135.34,96798.0,120.657,120.9786,120.3265,120.9072,96798.0
2019-09-17 10:10:00,135.34,135.55,134.92,134.97,71302.0,120.9072,121.0948,120.532,120.5766,71302.0
2019-09-17 10:20:00,134.96,135.17,134.78,134.92,30402.0,120.5677,120.7553,120.4069,120.532,30402.0
2019-09-17 10:30:00,134.9,134.94,134.49,134.6,84528.0,120.5141,120.5498,120.1478,120.2461,84528.0
2019-09-17 10:40:00,134.62,134.69,134.44,134.53,122504.0,120.264,120.3265,120.1032,120.1836,122504.0
2019-09-17 10:50:00,134.5,134.56,134.01,134.01,32850.0,120.1568,120.2104,119.719,119.719,32850.0
2019-09-17 11:00:00,134.0,134.17,133.77,134.05,43369.0,119.7101,119.8619,119.5046,119.7547,43369.0
2019-09-17 11:10:00,134.11,134.32,133.95,134.11,29112.0,119.8083,119.9959,119.6654,119.8083,29112.0
2019-09-17 11:20:00,134.12,134.32,133.94,133.94,41382.0,119.8173,119.9959,119.6565,119.6565,41382.0
2019-09-17 11:30:00,134.01,134.05,133.89,133.97,16538.0,119.719,119.7547,119.6118,119.6833,16538.0
2019-09-17 11:40:00,134.0,134.21,133.91,134.12,39156.0,119.7101,119.8977,119.6297,119.8173,39156.0
2019-09-17 11:50:00,134.13,134.48,134.05,134.42,84514.0,119.8262,120.1389,119.7547,120.0853,84514.0
2019-09-17 12:00:00,134.42,134.53,134.22,134.3,37363.0,120.0853,120.1836,119.9066,119.9781,37363.0
2019-09-17 12:10:00,134.28,134.32,134.06,134.08,44536.0,119.9602,119.9959,119.7637,119.7815,44536.0
2019-09-17 12:20:00,134.12,134.15,133.89,133.89,24444.0,119.8173,119.8441,119.6118,119.6118,24444.0
2019-09-17 12:30:00,133.9,134.14,133.89,134.0,31098.0,119.6207,119.8351,119.6118,119.7101,31098.0
2019-09-17 12:40:00,134.0,134.06,133.89,133.98,23414.0,119.7101,119.7637,119.6118,119.6922,23414.0
2019-09-17 12:50:00,133.98,134.11,133.83,133.95,44035.0,119.6922,119.8083,119.5582,119.6654,44035.0
2019-09-17 13:00:00,133.97,134.11,133.92,133.94,45030.0,119.6833,119.8083,119.6386,119.6565,45030.0
2019-09-17 13:10:00,133.95,133.97,133.81,133.9,31375.0,119.6654,119.6833,119.5403,119.6207,31375.0
2019-09-17 13:20:00,133.9,133.97,133.75,133.82,53490.0,119.6207,119.6833,119.4867,119.5493,53490.0
2019-09-17 13:30:00,133.81,133.95,133.68,133.84,41765.0,119.5403,119.6654,119.4242,119.5671,41765.0
2019-09-17 13:40:00,133.84,133.98,133.79,133.91,57811.0,119.5671,119.6922,119.5225,119.6297,57811.0
2019-09-17 13:50:00,133.91,134.1,133.86,133.93,33776.0,119.6297,119.7994,119.585,119.6475,33776.0
2019-09-17 14:00:00,133.93,134.06,133.88,133.97,43796.0,119.6475,119.7637,119.6029,119.6833,43796.0
2019-09-17 14:10:00,134.01,134.22,134.01,134.1,44881.0,119.719,119.9066,119.719,119.7994,44881.0
2019-09-17 14:20:00,134.08,134.28,134.04,134.25,31466.0,119.7815,119.9602,119.7458,119.9334,31466.0
2019-09-17 14:30:00,134.25,134.32,134.19,134.3,34982.0,119.9334,119.9959,119.8798,119.9781,34982.0
2019-09-17 14:40:00,134.3,134.4,134.16,134.22,54716.0,119.9781,120.0674,119.853,119.9066,54716.0
2019-09-17 14:50:00,134.23,134.41,134.06,134.27,83451.0,119.9155,120.0763,119.7637,119.9513,83451.0
2019-09-17 15:00:00,134.27,134.44,133.97,134.0,42879.0,119.9513,120.1032,119.6833,119.7101,42879.0
2019-09-17 15:10:00,134.0,134.09,133.84,133.86,54994.0,119.7101,119.7905,119.5671,119.585,54994.0
2019-09-17 15:20:00,133.85,134.0,133.79,133.88,52799.0,119.5761,119.7101,119.5225,119.6029,52799.0
2019-09-17 15:30:00,133.88,134.12,133.83,134.12,91798.0,119.6029,119.8173,119.5582,119.8173,91798.0
2019-09-17 15:40:00,134.12,134.39,134.1,134.38,108473.0,119.8173,120.0585,119.7994,120.0495,108473.0
2019-09-17 15:50:00,134.39,134.47,134.29,134.42,268663.0,120.0585,120.13,119.9691,120.0853,268663.0
2019-09-18 09:30:00,134.36,134.53,132.68,132.73,49465.0,120.0317,120.1836,118.5308,118.5755,49465.0
2019-09-18 09:40:00,132.76,132.79,132.18,132.34,50456.0,118.6023,118.6291,118.0842,118.2271,50456.0
2019-09-18 09:50:00,132.34,132.89,132.31,132.52,40524.0,118.2271,118.7184,118.2003,118.3879,40524.0
2019-09-18 10:00:00,132.59,132.83,132.49,132.83,54111.0,118.4504,118.6648,118.3611,118.6648,54111.0
2019-09-18 10:10:00,132.83,132.88,132.52,132.8,27137.0,118.6648,118.7095,118.3879,118.638,27137.0
2019-09-18 10:20:00,132.82,132.95,132.72,132.82,45915.0,118.6559,118.772,118.5666,118.6559,45915.0
2019-09-18 10:30:00,132.8,132.91,132.59,132.72,24770.0,118.638,118.7363,118.4504,118.5666,24770.0
2019-09-18 10:40:00,132.78,132.81,132.46,132.47,42190.0,118.6202,118.647,118.3343,118.3432,42190.0
2019-09-18 10:50:00,132.45,132.49,132.23,132.34,51946.0,118.3254,118.3611,118.1288,118.2271,51946.0
2019-09-18 11:00:00,132.34,132.35,132.13,132.14,45726.0,118.2271,118.236,118.0395,118.0484,45726.0
2019-09-18 11:10:00,132.16,132.2,131.88,131.97,47174.0,118.0663,118.102,117.8162,117.8966,47174.0
2019-09-18 11:20:00,131.98,132.14,131.96,132.12,23599.0,117.9055,118.0484,117.8876,118.0306,23599.0
2019-09-18 11:30:00,132.11,132.12,131.89,131.97,37599.0,118.0216,118.0306,117.8251,117.8966,37599.0
2019-09-18 11:40:00,131.97,132.03,131.88,131.99,33806.0,117.8966,117.9502,117.8162,117.9144,33806.0
2019-09-18 11:50:00,131.97,132.03,131.91,132.01,31860.0,117.8966,117.9502,117.843,117.9323,31860.0
2019-09-18 12:00:00,132.02,132.11,131.87,131.89,37411.0,117.9412,118.0216,117.8072,117.8251,37411.0
2019-09-18 12:10:00,131.87,132.06,131.74,132.0,29995.0,117.8072,117.977,117.6911,117.9234,29995.0
2019-09-18 12:20:00,132.01,132.05,131.95,131.97,35325.0,117.9323,117.968,117.8787,117.8966,35325.0
2019-09-18 12:30:00,131.97,132.0,131.73,131.73,29763.0,117.8966,117.9234,117.6821,117.6821,29763.0
2019-09-18 12:40:00,131.74,131.74,131.55,131.6,33762.0,117.6911,117.6911,117.5213,117.566,33762.0
2019-09-18 12:50:00,131.59,131.69,131.49,131.49,18499.0,117.5571,117.6464,117.4677,117.4677,18499.0
2019-09-18 13:00:00,131.5,131.58,131.45,131.48,29051.0,117.4767,117.5481,117.432,117.4588,29051.0
2019-09-18 13:10:00,131.47,131.49,131.33,131.34,25562.0,117.4499,117.4677,117.3248,117.3337,25562.0
2019-09-18 13:20:00,131.35,131.4,131.18,131.19,44576.0,117.3427,117.3873,117.1908,117.1997,44576.0
2019-09-18 13:30:00,131.18,131.39,131.06,131.39,44025.0,117.1908,117.3784,117.0836,117.3784,44025.0
2019-09-18 13:40:00,131.38,131.48,131.33,131.33,62100.0,117.3695,117.4588,117.3248,117.3248,62100.0
2019-09-18 13:50:00,131.33,131.45,131.31,131.37,70209.0,117.3248,117.432,117.3069,117.3605,70209.0
2019-09-18 14:00:00,131.31,131.65,130.89,131.23,66826.0,117.3069,117.6107,116.9317,117.2355,66826.0
2019-09-18 14:10:00,131.19,131.2,130.52,130.56,39325.0,117.1997,117.2087,116.6012,116.6369,39325.0
2019-09-18 14:20:00,130.58,130.81,130.46,130.77,36770.0,116.6548,116.8603,116.5476,116.8245,36770.0
2019-09-18 14:30:00,130.81,131.1,130.65,130.66,77471.0,116.8603,117.1193,116.7173,116.7263,77471.0
2019-09-18 14:40:00,130.66,130.94,130.51,130.65,66086.0,116.7263,116.9764,116.5923,116.7173,66086.0
2019-09-18 14:50:00,130.69,131.18,130.61,131.07,62613.0,116.7531,117.1908,116.6816,117.0925,62613.0
2019-09-18 15:00:00,131.07,131.55,130.91,131.49,51031.0,117.0925,117.5213,116.9496,117.4677,51031.0
2019-09-18 15:10:00,131.49,131.93,131.48,131.89,56744.0,117.4677,117.8608,117.4588,117.8251,56744.0
2019-09-18 15:20:00,131.88,132.2,131.87,132.12,47015.0,117.8162,118.102,117.8072,118.0306,47015.0
2019-09-18 15:30:00,132.11,132.53,132.05,132.49,64075.0,118.0216,118.3968,117.968,118.3611,64075.0
2019-09-18 15:40:00,132.51,132.73,132.47,132.71,74622.0,118.379,118.5755,118.3432,118.5576,74622.0
2019-09-18 15:50:00,132.71,132.94,132.59,132.89,248369.0,118.5576,118.7631,118.4504,118.7184,248369.0
2019-09-19 09:30:00,132.88,134.18,132.75,133.76,130752.0,118.7095,119.8709,118.5934,119.4957,130752.0
2019-09-19 09:40:00,133.68,134.18,133.67,133.91,55001.0,119.4242,119.8709,119.4153,119.6297,55001.0
2019-09-19 09:50:00,133.91,134.24,133.56,134.09,108315.0,119.6297,119.9245,119.317,119.7905,108315.0
2019-09-19 10:00:00,134.0,134.43,133.98,134.28,35579.0,119.7101,120.0942,119.6922,119.9602,35579.0
2019-09-19 10:10:00,134.3,134.69,134.17,134.61,55980.0,119.9781,120.3265,119.8619,120.255,55980.0
2019-09-19 10:20:00,134.58,134.74,134.47,134.54,39625.0,120.2282,120.3712,120.13,120.1925,39625.0
2019-09-19 10:30:00,134.55,134.61,134.28,134.43,24149.0,120.2014,120.255,119.9602,120.0942,24149.0
2019-09-19 10:40:00,134.47,134.54,134.42,134.44,21131.0,120.13,120.1925,120.0853,120.1032,21131.0
2019-09-19 10:50:00,134.44,134.65,134.44,134.5,38000.0,120.1032,120.2908,120.1032,120.1568,38000.0
2019-09-19 11:00:00,134.53,134.54,134.32,134.33,12478.0,120.1836,120.1925,119.9959,120.0049,12478.0
2019-09-19 11:10:00,134.33,134.38,134.07,134.07,18729.0,120.0049,120.0495,119.7726,119.7726,18729.0
2019-09-19 11:20:00,134.07,134.35,134.07,134.19,22836.0,119.7726,120.0227,119.7726,119.8798,22836.0
2019-09-19 11:30:00,134.19,134.28,134.06,134.13,37484.0,119.8798,119.9602,119.7637,119.8262,37484.0
2019-09-19 11:40:00,134.15,134.17,133.93,134.09,17705.0,119.8441,119.8619,119.6475,119.7905,17705.0
2019-09-19 11:50:00,134.08,134.08,133.85,134.0,16527.0,119.7815,119.7815,119.5761,119.7101,16527.0
2019-09-19 12:00:00,134.03,134.32,134.01,134.32,19906.0,119.7369,119.9959,119.719,119.9959,19906.0
2019-09-19 12:10:00,134.32,134.36,134.25,134.33,19196.0,119.9959,120.0317,119.9334,120.0049,19196.0
2019-09-19 12:20:00,134.33,134.43,134.11,134.17,32077.0,120.0049,120.0942,119.8083,119.8619,32077.0
2019-09-19 12:30:00,134.15,134.26,134.12,134.14,32550.0,119.8441,119.9423,119.8173,119.8351,32550.0
2019-09-19 12:40:00,134.1,134.24,134.02,134.12,29556.0,119.7994,119.9245,119.7279,119.8173,29556.0
2019-09-19 12:50:00,134.13,134.2,134.0,134.04,12242.0,119.8262,119.8887,119.7101,119.7458,12242.0
2019-09-19 13:00:00,134.05,134.11,133.95,133.99,15351.0,119.7547,119.8083,119.6654,119.7011,15351.0
2019-09-19 13:10:00,133.99,133.99,133.75,133.96,21615.0,119.7011,119.7011,119.4867,119.6743,21615.0
2019-09-19 13:20:00,133.9,134.03,133.84,134.0,20345.0,119.6207,119.7369,119.5671,119.7101,20345.0
2019-09-19 13:30:00,133.99,134.0,133.78,133.83,22512.0,119.7011,119.7101,119.5135,119.5582,22512.0
2019-09-19 13:40:00,133.83,133.83,133.7,133.82,21853.0,119.5582,119.5582,119.4421,119.5493,21853.0
2019-09-19 13:50:00,133.8,134.09,133.78,134.06,14352.0,119.5314,119.7905,119.5135,119.7637,14352.0
2019-09-19 14:00:00,134.04,134.12,133.94,134.0,12818.0,119.7458,119.8173,119.6565,119.7101,12818.0
2019-09-19 14:10:00,134.01,134.11,133.96,134.11,23468.0,119.719,119.8083,119.6743,119.8083,23468.0
2019-09-19 14:20:00,134.11,134.14,134.04,134.1,12727.0,119.8083,119.8351,119.7458,119.7994,12727.0
2019-09-19 14:30:00,134.12,134.13,133.99,134.02,9752.0,119.8173,119.8262,119.7011,119.7279,9752.0
2019-09-19 14:40:00,134.03,134.13,133.97,134.13,14156.0,119.7369,119.8262,119.6833,119.8262,14156.0
2019-09-19 14:50:00,134.11,134.15,133.94,134.02,25583.0,119.8083,119.8441,119.6565,119.7279,25583.0
2019-09-19 15:00:00,134.02,134.14,133.98,134.06,25065.0,119.7279,119.8351,119.6922,119.7637,25065.0
2019-09-19 15:10:00,134.06,134.07,133.92,134.02,38725.0,119.7637,119.7726,119.6386,119.7279,38725.0
2019-09-19 15:20:00,134.02,134.24,134.0,134.04,31389.0,119.7279,119.9245,119.7101,119.7458,31389.0
2019-09-19 15:30:00,134.06,134.06,133.84,134.05,59966.0,119.7637,119.7637,119.5671,119.7547,59966.0
2019-09-19 15:40:00,134.06,134.17,134.02,134.11,42820.0,119.7637,119.8619,119.7279,119.8083,42820.0
2019-09-19 15:50:00,134.11,134.38,133.92,133.94,244131.0,119.8083,120.0495,119.6386,119.6565,244131.0
2019-09-20 09:30:00,134.01,134.87,134.01,134.53,616817.0,119.719,120.4873,119.719,120.1836,616817.0
2019-09-20 09:40:00,134.55,134.81,134.28,134.79,39996.0,120.2014,120.4337,119.9602,120.4158,39996.0
2019-09-20 09:50:00,134.81,134.83,134.52,134.76,29241.0,120.4337,120.4516,120.1746,120.389,29241.0
2019-09-20 10:00:00,134.66,134.72,134.3,134.34,37145.0,120.2997,120.3533,119.9781,120.0138,37145.0
2019-09-20 10:10:00,134.34,134.44,134.03,134.37,40382.0,120.0138,120.1032,119.7369,120.0406,40382.0
2019-09-20 10:20:00,134.37,134.5,134.3,134.35,20202.0,120.0406,120.1568,119.9781,120.0227,20202.0
2019-09-20 10:30:00,134.36,134.36,133.95,133.96,14942.0,120.0317,120.0317,119.6654,119.6743,14942.0
2019-09-20 10:40:00,133.94,134.15,133.63,134.05,25166.0,119.6565,119.8441,119.3795,119.7547,25166.0
2019-09-20 10:50:00,134.03,134.17,133.57,133.69,19418.0,119.7369,119.8619,119.3259,119.4331,19418.0
2019-09-20 11:00:00,133.65,133.68,133.45,133.61,21632.0,119.3974,119.4242,119.2187,119.3617,21632.0
2019-09-20 11:10:00,133.56,133.59,133.26,133.27,31956.0,119.317,119.3438,119.049,119.0579,31956.0
2019-09-20 11:20:00,133.27,133.41,133.11,133.14,13478.0,119.0579,119.183,118.915,118.9418,13478.0
2019-09-20 11:30:00,133.16,133.24,132.95,132.98,19502.0,118.9597,119.0311,118.772,118.7988,19502.0
2019-09-20 11:40:00,132.98,133.2,132.76,133.12,19365.0,118.7988,118.9954,118.6023,118.9239,19365.0
2019-09-20 11:50:00,133.12,133.15,132.93,133.04,20729.0,118.9239,118.9507,118.7542,118.8524,20729.0
2019-09-20 12:00:00,133.09,133.27,133.08,133.25,17882.0,118.8971,119.0579,118.8882,119.0401,17882.0
2019-09-20 12:10:00,133.3,133.39,133.08,133.09,23934.0,119.0847,119.1651,118.8882,118.8971,23934.0
2019-09-20 12:20:00,133.07,133.13,132.89,132.92,20544.0,118.8792,118.9329,118.7184,118.7452,20544.0
2019-09-20 12:30:00,132.96,132.99,132.53,132.57,25434.0,118.781,118.8078,118.3968,118.4326,25434.0
2019-09-20 12:40:00,132.56,132.56,132.41,132.54,35631.0,118.4236,118.4236,118.2896,118.4058,35631.0
2019-09-20 12:50:00,132.55,132.64,132.49,132.59,15139.0,118.4147,118.4951,118.3611,118.4504,15139.0
2019-09-20 13:00:00,132.59,132.61,132.51,132.6,12823.0,118.4504,118.4683,118.379,118.4594,12823.0
2019-09-20 13:10:00,132.57,132.62,131.57,132.06,48576.0,118.4326,118.4772,117.5392,117.977,48576.0
2019-09-20 13:20:00,132.03,132.66,131.93,132.42,47108.0,117.9502,118.513,117.8608,118.2986,47108.0
2019-09-20 13:30:00,132.41,132.44,132.23,132.32,14882.0,118.2896,118.3164,118.1288,118.2092,14882.0
2019-09-20 13:40:00,132.29,132.55,131.97,131.97,20120.0,118.1824,118.4147,117.8966,117.8966,20120.0
2019-09-20 13:50:00,131.96,132.5,131.95,132.4,18872.0,117.8876,118.37,117.8787,118.2807,18872.0
2019-09-20 14:00:00,132.5,132.71,132.39,132.54,26742.0,118.37,118.5576,118.2718,118.4058,26742.0
2019-09-20 14:10:00,132.53,132.56,132.38,132.42,24290.0,118.3968,118.4236,118.2628,118.2986,24290.0
2019-09-20 14:20:00,132.38,132.73,132.36,132.73,22429.0,118.2628,118.5755,118.245,118.5755,22429.0
2019-09-20 14:30:00,132.71,132.88,132.69,132.77,16160.0,118.5576,118.7095,118.5398,118.6112,16160.0
2019-09-20 14:40:00,132.76,132.8,132.65,132.68,18735.0,118.6023,118.638,118.504,118.5308,18735.0
2019-09-20 14:50:00,132.68,132.68,132.47,132.59,21338.0,118.5308,118.5308,118.3432,118.4504,21338.0
2019-09-20 15:00:00,132.58,132.61,132.45,132.47,17335.0,118.4415,118.4683,118.3254,118.3432,17335.0
2019-09-20 15:10:00,132.48,132.65,132.45,132.65,31115.0,118.3522,118.504,118.3254,118.504,31115.0
2019-09-20 15:20:00,132.66,132.67,132.49,132.54,28080.0,118.513,118.5219,118.3611,118.4058,28080.0
2019-09-20 15:30:00,132.54,132.56,132.21,132.28,47799.0,118.4058,118.4236,118.111,118.1735,47799.0
2019-09-20 15:40:00,132.28,132.36,132.01,132.1,57938.0,118.1735,118.245,117.9323,118.0127,57938.0
2019-09-20 15:50:00,132.09,132.29,131.78,131.8,203222.0,118.0038,118.1824,117.7268,117.7447,203222.0
2019-09-23 09:30:00,131.68,132.07,131.39,131.91,48458.0,117.6375,117.9859,117.3784,117.843,48458.0
2019-09-23 09:40:00,131.89,131.89,131.42,131.64,12805.0,117.8251,117.8251,117.4052,117.6017,12805.0
2019-09-23 09:50:00,131.62,132.02,131.62,132.02,18021.0,117.5839,117.9412,117.5839,117.9412,18021.0
2019-09-23 10:00:00,132.04,132.11,131.74,131.8,37499.0,117.9591,118.0216,117.6911,117.7447,37499.0
2019-09-23 10:10:00,131.8,131.99,131.66,131.91,30334.0,117.7447,117.9144,117.6196,117.843,30334.0
2019-09-23 10:20:00,131.9,132.1,131.88,132.09,26395.0,117.834,118.0127,117.8162,118.0038,26395.0
2019-09-23 10:30:00,132.09,132.45,132.05,132.36,31708.0,118.0038,118.3254,117.968,118.245,31708.0
2019-09-23 10:40:00,132.33,132.57,132.23,132.5,40246.0,118.2182,118.4326,118.1288,118.37,40246.0
2019-09-23 10:50:00,132.53,132.53,132.0,132.01,20344.0,118.3968,118.3968,117.9234,117.9323,20344.0
2019-09-23 11:00:00,131.99,132.07,131.88,131.9,37057.0,117.9144,117.9859,117.8162,117.834,37057.0
2019-09-23 11:10:00,131.87,131.97,131.78,131.82,44610.0,117.8072,117.8966,117.7268,117.7626,44610.0
2019-09-23 11:20:00,131.82,131.87,131.63,131.84,30622.0,117.7626,117.8072,117.5928,117.7804,30622.0
2019-09-23 11:30:00,131.84,132.12,131.84,132.03,20226.0,117.7804,118.0306,117.7804,117.9502,20226.0
2019-09-23 11:40:00,132.01,132.08,131.83,131.89,23324.0,117.9323,117.9948,117.7715,117.8251,23324.0
2019-09-23 11:50:00,131.9,131.93,131.76,131.77,18728.0,117.834,117.8608,117.7089,117.7179,18728.0
2019-09-23 12:00:00,131.77,131.98,131.76,131.94,27642.0,117.7179,117.9055,117.7089,117.8698,27642.0
2019-09-23 12:10:00,131.92,132.1,131.85,131.95,36993.0,117.8519,118.0127,117.7894,117.8787,36993.0
2019-09-23 12:20:00,131.97,132.04,131.89,131.9,24290.0,117.8966,117.9591,117.8251,117.834,24290.0
2019-09-23 12:30:00,131.89,132.02,131.85,131.85,12396.0,117.8251,117.9412,117.7894,117.7894,12396.0
2019-09-23 12:40:00,131.85,131.85,131.71,131.75,15583.0,117.7894,117.7894,117.6643,117.7,15583.0
2019-09-23 12:50:00,131.71,131.84,131.55,131.62,14792.0,117.6643,117.7804,117.5213,117.5839,14792.0
2019-09-23 13:00:00,131.6,131.63,131.3,131.4,30663.0,117.566,117.5928,117.298,117.3873,30663.0
2019-09-23 13:10:00,131.41,131.51,131.39,131.41,17386.0,117.3963,117.4856,117.3784,117.3963,17386.0
2019-09-23 13:20:00,131.38,131.64,131.34,131.58,17581.0,117.3695,117.6017,117.3337,117.5481,17581.0
2019-09-23 13:30:00,131.59,131.7,131.57,131.63,12839.0,117.5571,117.6553,117.5392,117.5928,12839.0
2019-09-23 13:40:00,131.66,131.66,131.56,131.58,11466.0,117.6196,117.6196,117.5303,117.5481,11466.0
2019-09-23 13:50:00,131.59,131.67,131.54,131.63,11970.0,117.5571,117.6285,117.5124,117.5928,11970.0
2019-09-23 14:00:00,131.63,131.67,131.46,131.51,19894.0,117.5928,117.6285,117.4409,117.4856,19894.0
2019-09-23 14:10:00,131.46,131.51,131.3,131.4,19842.0,117.4409,117.4856,117.298,117.3873,19842.0
2019-09-23 14:20:00,131.42,131.46,131.22,131.24,24579.0,117.4052,117.4409,117.2265,117.2444,24579.0
2019-09-23 14:30:00,131.23,131.38,131.22,131.28,36712.0,117.2355,117.3695,117.2265,117.2801,36712.0
2019-09-23 14:40:00,131.26,131.35,131.26,131.31,27186.0,117.2623,117.3427,117.2623,117.3069,27186.0
2019-09-23 14:50:00,131.31,131.41,131.27,131.28,26048.0,117.3069,117.3963,117.2712,117.2801,26048.0
2019-09-23 15:00:00,131.28,131.32,131.15,131.22,62391.0,117.2801,117.3159,117.164,117.2265,62391.0
2019-09-23 15:10:00,131.23,131.3,131.19,131.3,37762.0,117.2355,117.298,117.1997,117.298,37762.0
2019-09-23 15:20:00,131.3,131.4,131.28,131.29,51824.0,117.298,117.3873,117.2801,117.2891,51824.0
2019-09-23 15:30:00,131.28,131.28,131.09,131.22,40443.0,117.2801,117.2801,117.1104,117.2265,40443.0
2019-09-23 15:40:00,131.22,131.45,131.19,131.41,64090.0,117.2265,117.432,117.1997,117.3963,64090.0
2019-09-23 15:50:00,131.41,131.69,131.37,131.48,191731.0,117.3963,117.6464,117.3605,117.4588,191731.0
2019-09-24 09:30:00,132.58,132.94,131.82,132.85,47342.0,118.4415,118.7631,117.7626,118.6827,47342.0
2019-09-24 09:40:00,132.86,133.2,132.68,133.1,58680.0,118.6916,118.9954,118.5308,118.906,58680.0
2019-09-24 09:50:00,133.06,133.31,132.85,133.14,59935.0,118.8703,119.0937,118.6827,118.9418,59935.0
2019-09-24 10:00:00,133.1,133.13,132.79,133.03,32529.0,118.906,118.9329,118.6291,118.8435,32529.0
2019-09-24 10:10:00,133.0,133.88,132.93,133.82,53039.0,118.8167,119.6029,118.7542,119.5493,53039.0
2019-09-24 10:20:00,133.8,133.83,133.34,133.58,89921.0,119.5314,119.5582,119.1205,119.3349,89921.0
2019-09-24 10:30:00,133.55,133.83,133.3,133.32,52435.0,119.3081,119.5582,119.0847,119.1026,52435.0
2019-09-24 10:40:00,133.28,133.76,133.27,133.49,57596.0,119.0669,119.4957,119.0579,119.2545,57596.0
2019-09-24 10:50:00,133.52,133.56,133.31,133.46,20636.0,119.2813,119.317,119.0937,119.2277,20636.0
2019-09-24 11:00:00,133.44,133.47,132.99,133.03,37731.0,119.2098,119.2366,118.8078,118.8435,37731.0
2019-09-24 11:10:00,133.03,133.07,132.87,132.91,24936.0,118.8435,118.8792,118.7006,118.7363,24936.0
2019-09-24 11:20:00,132.92,133.11,132.89,132.95,35545.0,118.7452,118.915,118.7184,118.772,35545.0
2019-09-24 11:30:00,132.96,132.98,132.45,132.47,68486.0,118.781,118.7988,118.3254,118.3432,68486.0
2019-09-24 11:40:00,132.45,132.72,132.44,132.66,29140.0,118.3254,118.5666,118.3164,118.513,29140.0
2019-09-24 11:50:00,132.68,132.86,132.64,132.81,15499.0,118.5308,118.6916,118.4951,118.647,15499.0
2019-09-24 12:00:00,132.8,133.07,132.77,133.01,22521.0,118.638,118.8792,118.6112,118.8256,22521.0
2019-09-24 12:10:00,133.01,133.11,132.66,132.68,31352.0,118.8256,118.915,118.513,118.5308,31352.0
2019-09-24 12:20:00,132.63,132.67,131.97,132.08,28717.0,118.4862,118.5219,117.8966,117.9948,28717.0
2019-09-24 12:30:00,132.08,132.08,131.66,131.71,21242.0,117.9948,117.9948,117.6196,117.6643,21242.0
2019-09-24 12:40:00,131.71,131.87,131.55,131.84,28081.0,117.6643,117.8072,117.5213,117.7804,28081.0
2019-09-24 12:50:00,131.83,131.84,131.5,131.81,36390.0,117.7715,117.7804,117.4767,117.7536,36390.0
2019-09-24 13:00:00,131.81,132.12,131.74,131.98,18992.0,117.7536,118.0306,117.6911,117.9055,18992.0
2019-09-24 13:10:00,131.93,131.97,131.72,131.87,13972.0,117.8608,117.8966,117.6732,117.8072,13972.0
2019-09-24 13:20:00,131.81,131.81,131.62,131.69,21795.0,117.7536,117.7536,117.5839,117.6464,21795.0
2019-09-24 13:30:00,131.67,131.91,131.66,131.81,31942.0,117.6285,117.843,117.6196,117.7536,31942.0
2019-09-24 13:40:00,131.85,131.9,131.76,131.9,13056.0,117.7894,117.834,117.7089,117.834,13056.0
2019-09-24 13:50:00,131.9,132.32,131.86,131.97,47432.0,117.834,118.2092,117.7983,117.8966,47432.0
2019-09-24 14:00:00,131.92,131.97,131.77,131.77,17145.0,117.8519,117.8966,117.7179,117.7179,17145.0
2019-09-24 14:10:00,131.77,132.94,131.75,132.83,27209.0,117.7179,118.7631,117.7,118.6648,27209.0
2019-09-24 14:20:00,132.88,132.88,132.66,132.79,20619.0,118.7095,118.7095,118.513,118.6291,20619.0
2019-09-24 14:30:00,132.78,132.82,132.34,132.48,72903.0,118.6202,118.6559,118.2271,118.3522,72903.0
2019-09-24 14:40:00,132.5,132.75,132.28,132.7,25735.0,118.37,118.5934,118.1735,118.5487,25735.0
2019-09-24 14:50:00,132.69,132.9,132.59,132.66,32706.0,118.5398,118.7274,118.4504,118.513,32706.0
2019-09-24 15:00:00,132.66,132.73,132.48,132.66,44978.0,118.513,118.5755,118.3522,118.513,44978.0
2019-09-24 15:10:00,132.63,132.74,132.46,132.71,24849.0,118.4862,118.5844,118.3343,118.5576,24849.0
2019-09-24 15:20:00,132.71,132.74,132.41,132.59,35624.0,118.5576,118.5844,118.2896,118.4504,35624.0
2019-09-24 15:30:00,132.54,132.54,132.34,132.47,34338.0,118.4058,118.4058,118.2271,118.3432,34338.0
2019-09-24 15:40:00,132.47,132.93,132.45,132.92,60463.0,118.3432,118.7542,118.3254,118.7452,60463.0
2019-09-24 15:50:00,132.9,133.0,132.71,132.94,215311.0,118.7274,118.8167,118.5576,118.7631,215311.0
2019-09-25 09:30:00,132.53,132.87,132.1,132.28,51203.0,118.3968,118.7006,118.0127,118.1735,51203.0
2019-09-25 09:40:00,132.23,132.7,131.5,131.59,35452.0,118.1288,118.5487,117.4767,117.5571,35452.0
2019-09-25 09:50:00,131.55,131.56,131.08,131.4,42384.0,117.5213,117.5303,117.1015,117.3873,42384.0
2019-09-25 10:00:00,131.43,131.88,130.84,131.66,58827.0,117.4141,117.8162,116.8871,117.6196,58827.0
2019-09-25 10:10:00,131.66,131.83,131.45,131.75,32704.0,117.6196,117.7715,117.432,117.7,32704.0
2019-09-25 10:20:00,131.83,132.05,131.68,132.04,29898.0,117.7715,117.968,117.6375,117.9591,29898.0
2019-09-25 10:30:00,132.02,132.3,131.95,132.05,37679.0,117.9412,118.1914,117.8787,117.968,37679.0
2019-09-25 10:40:00,132.04,132.14,131.41,131.41,47146.0,117.9591,118.0484,117.3963,117.3963,47146.0
2019-09-25 10:50:00,131.44,131.95,131.33,131.39,53473.0,117.4231,117.8787,117.3248,117.3784,53473.0
2019-09-25 11:00:00,131.43,131.86,131.42,131.82,40069.0,117.4141,117.7983,117.4052,117.7626,40069.0
2019-09-25 11:10:00,131.77,131.83,131.62,131.67,45878.0,117.7179,117.7715,117.5839,117.6285,45878.0
2019-09-25 11:20:00,131.69,131.99,131.69,131.97,38640.0,117.6464,117.9144,117.6464,117.8966,38640.0
2019-09-25 11:30:00,131.97,132.16,131.91,132.16,22950.0,117.8966,118.0663,117.843,118.0663,22950.0
2019-09-25 11:40:00,132.18,132.41,132.17,132.23,146045.0,118.0842,118.2896,118.0752,118.1288,146045.0
2019-09-25 11:50:00,132.24,132.44,132.19,132.29,143732.0,118.1378,118.3164,118.0931,118.1824,143732.0
2019-09-25 12:00:00,132.3,132.46,132.26,132.4,54549.0,118.1914,118.3343,118.1556,118.2807,54549.0
2019-09-25 12:10:00,132.4,132.41,132.22,132.31,78598.0,118.2807,118.2896,118.1199,118.2003,78598.0
2019-09-25 12:20:00,132.3,132.34,132.16,132.17,42587.0,118.1914,118.2271,118.0663,118.0752,42587.0
2019-09-25 12:30:00,132.15,132.24,132.13,132.15,21603.0,118.0574,118.1378,118.0395,118.0574,21603.0
2019-09-25 12:40:00,132.18,132.32,132.07,132.17,20693.0,118.0842,118.2092,117.9859,118.0752,20693.0
2019-09-25 12:50:00,132.21,132.4,132.11,132.29,29039.0,118.111,118.2807,118.0216,118.1824,29039.0
2019-09-25 13:00:00,132.32,132.33,132.16,132.21,53560.0,118.2092,118.2182,118.0663,118.111,53560.0
2019-09-25 13:10:00,132.2,132.32,132.18,132.24,27984.0,118.102,118.2092,118.0842,118.1378,27984.0
2019-09-25 13:20:00,132.19,132.44,132.19,132.26,86031.0,118.0931,118.3164,118.0931,118.1556,86031.0
2019-09-25 13:30:00,132.27,132.36,132.25,132.27,28843.0,118.1646,118.245,118.1467,118.1646,28843.0
2019-09-25 13:40:00,132.26,132.44,132.23,132.33,57015.0,118.1556,118.3164,118.1288,118.2182,57015.0
2019-09-25 13:50:00,132.33,132.68,132.31,132.55,63272.0,118.2182,118.5308,118.2003,118.4147,63272.0
2019-09-25 14:00:00,132.53,132.68,132.46,132.66,48033.0,118.3968,118.5308,118.3343,118.513,48033.0
2019-09-25 14:10:00,132.66,132.88,132.64,132.86,34681.0,118.513,118.7095,118.4951,118.6916,34681.0
2019-09-25 14:20:00,132.86,132.88,132.66,132.72,52731.0,118.6916,118.7095,118.513,118.5666,52731.0
2019-09-25 14:30:00,132.73,132.87,132.63,132.87,69065.0,118.5755,118.7006,118.4862,118.7006,69065.0
2019-09-25 14:40:00,132.87,133.22,132.87,133.18,31297.0,118.7006,119.0133,118.7006,118.9775,31297.0
2019-09-25 14:50:00,133.19,133.19,132.96,133.02,69611.0,118.9865,118.9865,118.781,118.8346,69611.0
2019-09-25 15:00:00,133.03,133.21,133.01,133.15,70727.0,118.8435,119.0043,118.8256,118.9507,70727.0
2019-09-25 15:10:00,133.18,133.26,133.01,133.25,40416.0,118.9775,119.049,118.8256,119.0401,40416.0
2019-09-25 15:20:00,133.25,133.38,133.21,133.21,21770.0,119.0401,119.1562,119.0043,119.0043,21770.0
2019-09-25 15:30:00,133.25,133.28,133.15,133.27,57620.0,119.0401,119.0669,118.9507,119.0579,57620.0
2019-09-25 15:40:00,133.3,133.54,133.27,133.48,51142.0,119.0847,119.2991,119.0579,119.2455,51142.0
2019-09-25 15:50:00,133.45,133.59,133.37,133.47,145584.0,119.2187,119.3438,119.1473,119.2366,145584.0
2019-09-26 09:30:00,133.67,133.81,132.88,132.99,37132.0,119.4153,119.5403,118.7095,118.8078,37132.0
2019-09-26 09:40:00,133.0,133.2,132.73,133.1,58254.0,118.8167,118.9954,118.5755,118.906,58254.0
2019-09-26 09:50:00,133.15,133.3,132.9,133.06,20698.0,118.9507,119.0847,118.7274,118.8703,20698.0
2019-09-26 10:00:00,133.06,133.48,133.05,133.24,24887.0,118.8703,119.2455,118.8614,119.0311,24887.0
2019-09-26 10:10:00,133.27,133.74,133.26,133.47,56835.0,119.0579,119.4778,119.049,119.2366,56835.0
2019-09-26 10:20:00,133.49,133.52,133.18,133.33,134981.0,119.2545,119.2813,118.9775,119.1115,134981.0
2019-09-26 10:30:00,133.3,133.57,133.3,133.48,34976.0,119.0847,119.3259,119.0847,119.2455,34976.0
2019-09-26 10:40:00,133.52,133.84,133.38,133.81,24276.0,119.2813,119.5671,119.1562,119.5403,24276.0
2019-09-26 10:50:00,133.77,133.93,133.5,133.69,24061.0,119.5046,119.6475,119.2634,119.4331,24061.0
2019-09-26 11:00:00,133.74,133.8,133.41,133.65,13778.0,119.4778,119.5314,119.183,119.3974,13778.0
2019-09-26 11:10:00,133.69,133.86,133.35,133.47,49937.0,119.4331,119.585,119.1294,119.2366,49937.0
2019-09-26 11:20:00,133.43,133.68,133.28,133.52,29163.0,119.2009,119.4242,119.0669,119.2813,29163.0
2019-09-26 11:30:00,133.56,133.75,133.49,133.65,9753.0,119.317,119.4867,119.2545,119.3974,9753.0
2019-09-26 11:40:00,133.61,133.61,133.26,133.34,26596.0,119.3617,119.3617,119.049,119.1205,26596.0
2019-09-26 11:50:00,133.31,133.48,133.16,133.46,14350.0,119.0937,119.2455,118.9597,119.2277,14350.0
2019-09-26 12:00:00,133.41,133.74,133.37,133.69,39330.0,119.183,119.4778,119.1473,119.4331,39330.0
2019-09-26 12:10:00,133.63,133.74,133.57,133.74,20565.0,119.3795,119.4778,119.3259,119.4778,20565.0
2019-09-26 12:20:00,133.73,133.94,133.57,133.93,11997.0,119.4689,119.6565,119.3259,119.6475,11997.0
2019-09-26 12:30:00,133.89,133.91,133.63,133.83,14025.0,119.6118,119.6297,119.3795,119.5582,14025.0
2019-09-26 12:40:00,133.85,133.86,133.67,133.7,5616.0,119.5761,119.585,119.4153,119.4421,5616.0
2019-09-26 12:50:00,133.69,133.79,133.61,133.75,16190.0,119.4331,119.5225,119.3617,119.4867,16190.0
2019-09-26 13:00:00,133.81,133.81,133.65,133.67,16440.0,119.5403,119.5403,119.3974,119.4153,16440.0
2019-09-26 13:10:00,133.68,133.77,133.65,133.73,8877.0,119.4242,119.5046,119.3974,119.4689,8877.0
2019-09-26 13:20:00,133.72,133.79,133.67,133.79,10071.0,119.4599,119.5225,119.4153,119.5225,10071.0
2019-09-26 13:30:00,133.78,133.99,133.75,133.99,14763.0,119.5135,119.7011,119.4867,119.7011,14763.0
2019-09-26 13:40:00,133.92,134.04,133.87,133.87,18621.0,119.6386,119.7458,119.5939,119.5939,18621.0
2019-09-26 13:50:00,133.9,133.94,133.78,133.86,31414.0,119.6207,119.6565,119.5135,119.585,31414.0
2019-09-26 14:00:00,133.86,134.14,133.85,134.14,18687.0,119.585,119.8351,119.5761,119.8351,18687.0
2019-09-26 14:10:00,134.14,134.14,133.93,134.12,11672.0,119.8351,119.8351,119.6475,119.8173,11672.0
2019-09-26 14:20:00,134.13,134.21,134.04,134.19,14599.0,119.8262,119.8977,119.7458,119.8798,14599.0
2019-09-26 14:30:00,134.19,134.22,133.96,134.0,13860.0,119.8798,119.9066,119.6743,119.7101,13860.0
2019-09-26 14:40:00,134.02,134.16,134.01,134.05,15410.0,119.7279,119.853,119.719,119.7547,15410.0
2019-09-26 14:50:00,134.03,134.05,133.87,133.93,15225.0,119.7369,119.7547,119.5939,119.6475,15225.0
2019-09-26 15:00:00,133.95,134.1,133.85,133.96,26358.0,119.6654,119.7994,119.5761,119.6743,26358.0
2019-09-26 15:10:00,133.93,134.02,133.86,133.95,17229.0,119.6475,119.7279,119.585,119.6654,17229.0
2019-09-26 15:20:00,133.94,134.09,133.83,134.02,28401.0,119.6565,119.7905,119.5582,119.7279,28401.0
2019-09-26 15:30:00,134.04,134.16,133.89,133.89,30708.0,119.7458,119.853,119.6118,119.6118,30708.0
2019-09-26 15:40:00,133.85,133.87,133.72,133.73,32674.0,119.5761,119.5939,119.4599,119.4689,32674.0
2019-09-26 15:50:00,133.74,133.82,133.34,133.43,222078.0,119.4778,119.5493,119.1205,119.2009,222078.0
2019-09-27 09:30:00,133.92,133.92,132.68,132.77,28467.0,119.6386,119.6386,118.5308,118.6112,28467.0
2019-09-27 09:40:00,132.76,132.85,132.29,132.38,32536.0,118.6023,118.6827,118.1824,118.2628,32536.0
2019-09-27 09:50:00,132.35,132.41,131.68,131.68,30271.0,118.236,118.2896,117.6375,117.6375,30271.0
2019-09-27 10:00:00,131.68,132.24,131.55,131.97,29961.0,117.6375,118.1378,117.5213,117.8966,29961.0
2019-09-27 10:10:00,131.96,132.02,131.21,131.27,31138.0,117.8876,117.9412,117.2176,117.2712,31138.0
2019-09-27 10:20:00,131.24,131.52,131.21,131.47,28668.0,117.2444,117.4945,117.2176,117.4499,28668.0
2019-09-27 10:30:00,131.47,131.56,131.32,131.54,31663.0,117.4499,117.5303,117.3159,117.5124,31663.0
2019-09-27 10:40:00,131.58,131.89,131.57,131.81,23333.0,117.5481,117.8251,117.5392,117.7536,23333.0
2019-09-27 10:50:00,131.82,132.12,131.79,132.06,9388.0,117.7626,118.0306,117.7357,117.977,9388.0
2019-09-27 11:00:00,132.06,132.16,131.93,131.94,19206.0,117.977,118.0663,117.8608,117.8698,19206.0
2019-09-27 11:10:00,131.92,132.07,131.89,132.01,22850.0,117.8519,117.9859,117.8251,117.9323,22850.0
2019-09-27 11:20:00,131.99,132.24,131.96,132.23,10952.0,117.9144,118.1378,117.8876,118.1288,10952.0
2019-09-27 11:30:00,132.21,132.21,131.17,131.68,49409.0,118.111,118.111,117.1819,117.6375,49409.0
2019-09-27 11:40:00,131.62,131.89,131.36,131.47,58279.0,117.5839,117.8251,117.3516,117.4499,58279.0
2019-09-27 11:50:00,131.49,132.09,131.41,131.96,25906.0,117.4677,118.0038,117.3963,117.8876,25906.0
2019-09-27 12:00:00,131.95,131.95,131.34,131.35,22904.0,117.8787,117.8787,117.3337,117.3427,22904.0
2019-09-27 12:10:00,131.32,131.62,131.04,131.06,27123.0,117.3159,117.5839,117.0657,117.0836,27123.0
2019-09-27 12:20:00,131.02,131.07,130.91,131.03,18551.0,117.0479,117.0925,116.9496,117.0568,18551.0
2019-09-27 12:30:00,130.98,131.09,130.92,131.05,10833.0,117.0121,117.1104,116.9585,117.0747,10833.0
2019-09-27 12:40:00,131.09,131.11,130.75,130.75,22460.0,117.1104,117.1283,116.8067,116.8067,22460.0
2019-09-27 12:50:00,130.74,130.9,130.47,130.5,39792.0,116.7977,116.9407,116.5565,116.5833,39792.0
2019-09-27 13:00:00,130.49,130.89,130.37,130.84,46256.0,116.5744,116.9317,116.4672,116.8871,46256.0
2019-09-27 13:10:00,130.79,130.82,130.47,130.48,21063.0,116.8424,116.8692,116.5565,116.5655,21063.0
2019-09-27 13:20:00,130.49,130.56,130.33,130.5,18730.0,116.5744,116.6369,116.4314,116.5833,18730.0
2019-09-27 13:30:00,130.48,130.53,130.34,130.42,30781.0,116.5655,116.6101,116.4404,116.5118,30781.0
2019-09-27 13:40:00,130.43,130.67,130.36,130.38,20597.0,116.5208,116.7352,116.4582,116.4761,20597.0
2019-09-27 13:50:00,130.38,130.62,130.22,130.5,21387.0,116.4761,116.6905,116.3332,116.5833,21387.0
2019-09-27 14:00:00,130.48,130.54,130.19,130.19,20239.0,116.5655,116.6191,116.3064,116.3064,20239.0
2019-09-27 14:10:00,130.18,130.2,129.97,130.13,23750.0,116.2974,116.3153,116.1098,116.2528,23750.0
2019-09-27 14:20:00,130.15,130.24,130.01,130.04,29286.0,116.2706,116.351,116.1456,116.1724,29286.0
2019-09-27 14:30:00,130.01,130.04,129.79,129.89,25361.0,116.1456,116.1724,115.949,116.0384,25361.0
2019-09-27 14:40:00,129.87,129.95,129.67,129.67,15920.0,116.0205,116.092,115.8418,115.8418,15920.0
2019-09-27 14:50:00,129.62,129.8,129.51,129.73,20561.0,115.7972,115.958,115.6989,115.8954,20561.0
2019-09-27 15:00:00,129.75,130.12,129.75,130.02,56754.0,115.9133,116.2438,115.9133,116.1545,56754.0
2019-09-27 15:10:00,130.04,130.17,129.85,130.12,46292.0,116.1724,116.2885,116.0026,116.2438,46292.0
2019-09-27 15:20:00,130.12,130.24,129.94,130.0,53612.0,116.2438,116.351,116.083,116.1366,53612.0
2019-09-27 15:30:00,130.0,130.46,129.98,130.46,49671.0,116.1366,116.5476,116.1188,116.5476,49671.0
2019-09-27 15:40:00,130.45,130.66,130.45,130.65,58036.0,116.5386,116.7263,116.5386,116.7173,58036.0
2019-09-27 15:50:00,130.64,130.81,130.48,130.65,161974.0,116.7084,116.8603,116.5655,116.7173,161974.0
2019-09-30 09:30:00,130.97,131.48,130.6,130.73,52107.0,117.0032,117.4588,116.6727,116.7888,52107.0
2019-09-30 09:40:00,130.73,131.53,130.73,131.44,26642.0,116.7888,117.5035,116.7888,117.4231,26642.0
2019-09-30 09:50:00,131.49,132.15,131.47,131.94,52250.0,117.4677,118.0574,117.4499,117.8698,52250.0
2019-09-30 10:00:00,131.92,132.22,131.9,131.96,42466.0,117.8519,118.1199,117.834,117.8876,42466.0
2019-09-30 10:10:00,131.96,132.32,131.93,132.09,60698.0,117.8876,118.2092,117.8608,118.0038,60698.0
2019-09-30 10:20:00,132.11,132.17,131.98,132.12,60759.0,118.0216,118.0752,117.9055,118.0306,60759.0
2019-09-30 10:30:00,132.14,132.31,132.08,132.25,40152.0,118.0484,118.2003,117.9948,118.1467,40152.0
2019-09-30 10:40:00,132.24,132.51,132.22,132.36,39339.0,118.1378,118.379,118.1199,118.245,39339.0
2019-09-30 10:50:00,132.32,132.58,132.25,132.4,39143.0,118.2092,118.4415,118.1467,118.2807,39143.0
2019-09-30 11:00:00,132.41,132.58,132.32,132.51,49228.0,118.2896,118.4415,118.2092,118.379,49228.0
2019-09-30 11:10:00,132.54,132.73,132.49,132.62,70605.0,118.4058,118.5755,118.3611,118.4772,70605.0
2019-09-30 11:20:00,132.6,132.64,132.41,132.56,51488.0,118.4594,118.4951,118.2896,118.4236,51488.0
2019-09-30 11:30:00,132.56,132.56,132.37,132.37,21348.0,118.4236,118.4236,118.2539,118.2539,21348.0
2019-09-30 11:40:00,132.35,132.61,132.34,132.39,17818.0,118.236,118.4683,118.2271,118.2718,17818.0
2019-09-30 11:50:00,132.4,132.43,132.06,132.13,17978.0,118.2807,118.3075,117.977,118.0395,17978.0
2019-09-30 12:00:00,132.16,132.27,131.97,132.02,28470.0,118.0663,118.1646,117.8966,117.9412,28470.0
2019-09-30 12:10:00,132.02,132.29,131.97,132.15,16431.0,117.9412,118.1824,117.8966,118.0574,16431.0
2019-09-30 12:20:00,132.13,132.13,132.03,132.07,34702.0,118.0395,118.0395,117.9502,117.9859,34702.0
2019-09-30 12:30:00,132.09,132.11,131.83,131.86,24348.0,118.0038,118.0216,117.7715,117.7983,24348.0
2019-09-30 12:40:00,131.86,132.1,131.79,132.1,40754.0,117.7983,118.0127,117.7357,118.0127,40754.0
2019-09-30 12:50:00,132.08,132.15,131.93,132.14,23965.0,117.9948,118.0574,117.8608,118.0484,23965.0
2019-09-30 13:00:00,132.15,132.25,132.04,132.16,46873.0,118.0574,118.1467,117.9591,118.0663,46873.0
2019-09-30 13:10:00,132.14,132.63,132.14,132.55,60063.0,118.0484,118.4862,118.0484,118.4147,60063.0
2019-09-30 13:20:00,132.55,132.57,132.39,132.44,21634.0,118.4147,118.4326,118.2718,118.3164,21634.0
2019-09-30 13:30:00,132.44,132.58,132.42,132.55,13048.0,118.3164,118.4415,118.2986,118.4147,13048.0
2019-09-30 13:40:00,132.54,132.55,132.46,132.5,14517.0,118.4058,118.4147,118.3343,118.37,14517.0
2019-09-30 13:50:00,132.52,132.58,132.44,132.47,15971.0,118.3879,118.4415,118.3164,118.3432,15971.0
2019-09-30 14:00:00,132.48,132.69,132.4,132.69,21962.0,118.3522,118.5398,118.2807,118.5398,21962.0
2019-09-30 14:10:00,132.69,132.73,132.61,132.66,24238.0,118.5398,118.5755,118.4683,118.513,24238.0
2019-09-30 14:20:00,132.66,132.68,132.5,132.5,22170.0,118.513,118.5308,118.37,118.37,22170.0
2019-09-30 14:30:00,132.51,132.55,132.29,132.29,26085.0,118.379,118.4147,118.1824,118.1824,26085.0
2019-09-30 14:40:00,132.29,132.44,132.24,132.35,18770.0,118.1824,118.3164,118.1378,118.236,18770.0
2019-09-30 14:50:00,132.31,132.37,132.2,132.22,28531.0,118.2003,118.2539,118.102,118.1199,28531.0
2019-09-30 15:00:00,132.23,132.44,132.22,132.44,18719.0,118.1288,118.3164,118.1199,118.3164,18719.0
2019-09-30 15:10:00,132.44,132.44,132.3,132.41,57648.0,118.3164,118.3164,118.1914,118.2896,57648.0
2019-09-30 15:20:00,132.4,132.58,132.33,132.52,47376.0,118.2807,118.4415,118.2182,118.3879,47376.0
2019-09-30 15:30:00,132.52,132.59,132.38,132.57,64720.0,118.3879,118.4504,118.2628,118.4326,64720.0
2019-09-30 15:40:00,132.57,132.74,132.45,132.56,76545.0,118.4326,118.5844,118.3254,118.4236,76545.0
2019-09-30 15:50:00,132.54,132.88,132.44,132.75,324938.0,118.4058,118.7095,118.3164,118.5934,324938.0
2019-10-01 09:30:00,133.23,133.91,132.74,133.1,48295.0,119.0222,119.6297,118.5844,118.906,48295.0
2019-10-01 09:40:00,133.05,133.07,132.75,133.01,20418.0,118.8614,118.8792,118.5934,118.8256,20418.0
2019-10-01 09:50:00,133.0,133.37,132.98,133.2,42051.0,118.8167,119.1473,118.7988,118.9954,42051.0
2019-10-01 10:00:00,133.15,133.26,132.75,133.0,95051.0,118.9507,119.049,118.5934,118.8167,95051.0
2019-10-01 10:10:00,133.01,133.03,132.39,132.4,56039.0,118.8256,118.8435,118.2718,118.2807,56039.0
2019-10-01 10:20:00,132.4,132.55,132.0,132.54,49762.0,118.2807,118.4147,117.9234,118.4058,49762.0
2019-10-01 10:30:00,132.51,132.6,132.44,132.51,113207.0,118.379,118.4594,118.3164,118.379,113207.0
2019-10-01 10:40:00,132.51,132.54,131.9,131.99,67647.0,118.379,118.4058,117.834,117.9144,67647.0
2019-10-01 10:50:00,131.96,132.08,131.59,131.63,37725.0,117.8876,117.9948,117.5571,117.5928,37725.0
2019-10-01 11:00:00,131.56,131.93,131.3,131.9,92679.0,117.5303,117.8608,117.298,117.834,92679.0
2019-10-01 11:10:00,131.9,131.95,131.66,131.67,63347.0,117.834,117.8787,117.6196,117.6285,63347.0
2019-10-01 11:20:00,131.64,131.87,131.54,131.65,46556.0,117.6017,117.8072,117.5124,117.6107,46556.0
2019-10-01 11:30:00,131.65,131.91,131.59,131.68,97968.0,117.6107,117.843,117.5571,117.6375,97968.0
2019-10-01 11:40:00,131.67,131.7,131.38,131.38,25577.0,117.6285,117.6553,117.3695,117.3695,25577.0
2019-10-01 11:50:00,131.42,131.59,131.29,131.56,11242.0,117.4052,117.5571,117.2891,117.5303,11242.0
2019-10-01 12:00:00,131.56,131.56,131.37,131.37,14322.0,117.5303,117.5303,117.3605,117.3605,14322.0
2019-10-01 12:10:00,131.32,131.36,131.15,131.29,13287.0,117.3159,117.3516,117.164,117.2891,13287.0
2019-10-01 12:20:00,131.26,131.57,131.24,131.46,12958.0,117.2623,117.5392,117.2444,117.4409,12958.0
2019-10-01 12:30:00,131.5,131.59,131.4,131.55,11703.0,117.4767,117.5571,117.3873,117.5213,11703.0
2019-10-01 12:40:00,131.5,131.84,131.5,131.7,12999.0,117.4767,117.7804,117.4767,117.6553,12999.0
2019-10-01 12:50:00,131.75,131.81,131.61,131.77,14098.0,117.7,117.7536,117.5749,117.7179,14098.0
2019-10-01 13:00:00,131.76,131.77,131.41,131.46,19514.0,117.7089,117.7179,117.3963,117.4409,19514.0
2019-10-01 13:10:00,131.44,131.45,131.25,131.34,72894.0,117.4231,117.432,117.2533,117.3337,72894.0
2019-10-01 13:20:00,131.35,131.41,131.13,131.13,23438.0,117.3427,117.3963,117.1461,117.1461,23438.0
2019-10-01 13:30:00,131.1,131.2,130.94,130.99,23032.0,117.1193,117.2087,116.9764,117.0211,23032.0
2019-10-01 13:40:00,131.0,131.27,130.96,131.27,40093.0,117.03,117.2712,116.9943,117.2712,40093.0
2019-10-01 13:50:00,131.27,131.3,130.93,131.01,49033.0,117.2712,117.298,116.9675,117.0389,49033.0
2019-10-01 14:00:00,131.02,131.19,130.97,131.07,57373.0,117.0479,117.1997,117.0032,117.0925,57373.0
2019-10-01 14:10:00,131.1,131.22,131.08,131.11,33849.0,117.1193,117.2265,117.1015,117.1283,33849.0
2019-10-01 14:20:00,131.11,131.27,131.04,131.07,38160.0,117.1283,117.2712,117.0657,117.0925,38160.0
2019-10-01 14:30:00,131.07,131.62,131.02,131.48,67891.0,117.0925,117.5839,117.0479,117.4588,67891.0
2019-10-01 14:40:00,131.48,131.61,131.36,131.46,24702.0,117.4588,117.5749,117.3516,117.4409,24702.0
2019-10-01 14:50:00,131.5,131.83,131.47,131.71,15923.0,117.4767,117.7715,117.4499,117.6643,15923.0
2019-10-01 15:00:00,131.71,132.0,131.65,131.93,21655.0,117.6643,117.9234,117.6107,117.8608,21655.0
2019-10-01 15:10:00,131.92,131.97,131.5,131.64,55263.0,117.8519,117.8966,117.4767,117.6017,55263.0
2019-10-01 15:20:00,131.65,131.73,131.53,131.72,30096.0,117.6107,117.6821,117.5035,117.6732,30096.0
2019-10-01 15:30:00,131.7,131.71,131.49,131.55,26285.0,117.6553,117.6643,117.4677,117.5213,26285.0
2019-10-01 15:40:00,131.55,131.59,131.37,131.38,48282.0,117.5213,117.5571,117.3605,117.3695,48282.0
2019-10-01 15:50:00,131.38,131.64,131.2,131.25,211594.0,117.3695,117.6017,117.2087,117.2533,211594.0
2019-10-02 09:30:00,130.26,130.85,129.6,130.09,67693.0,116.3689,116.896,115.7793,116.217,67693.0
2019-10-02 09:40:00,130.13,130.32,129.59,129.61,35099.0,116.2528,116.4225,115.7704,115.7882,35099.0
2019-10-02 09:50:00,129.63,129.68,129.38,129.59,20562.0,115.8061,115.8508,115.5828,115.7704,20562.0
2019-10-02 10:00:00,129.49,129.51,128.91,129.31,52510.0,115.681,115.6989,115.1629,115.5202,52510.0
2019-10-02 10:10:00,129.24,129.45,129.16,129.34,30647.0,115.4577,115.6453,115.3862,115.547,30647.0
2019-10-02 10:20:00,129.36,129.41,128.58,128.7,53426.0,115.5649,115.6096,114.8681,114.9753,53426.0
2019-10-02 10:30:00,128.75,128.93,128.54,128.74,43535.0,115.0199,115.1807,114.8323,115.011,43535.0
2019-10-02 10:40:00,128.74,128.98,128.5,128.64,110454.0,115.011,115.2254,114.7966,114.9217,110454.0
2019-10-02 10:50:00,128.62,129.18,128.53,129.05,66641.0,114.9038,115.4041,114.8234,115.2879,66641.0
2019-10-02 11:00:00,129.01,129.32,128.96,129.27,18185.0,115.2522,115.5292,115.2075,115.4845,18185.0
2019-10-02 11:10:00,129.3,129.35,128.82,129.34,54076.0,115.5113,115.556,115.0825,115.547,54076.0
2019-10-02 11:20:00,129.4,129.4,129.05,129.06,26763.0,115.6006,115.6006,115.2879,115.2969,26763.0
2019-10-02 11:30:00,129.06,129.16,128.69,129.11,143436.0,115.2969,115.3862,114.9663,115.3415,143436.0
2019-10-02 11:40:00,129.14,129.39,129.09,129.16,33893.0,115.3683,115.5917,115.3237,115.3862,33893.0
2019-10-02 11:50:00,129.18,129.53,129.18,129.51,23886.0,115.4041,115.7168,115.4041,115.6989,23886.0
2019-10-02 12:00:00,129.5,129.51,129.21,129.28,55230.0,115.69,115.6989,115.4309,115.4934,55230.0
2019-10-02 12:10:00,129.27,129.27,128.83,128.92,79703.0,115.4845,115.4845,115.0914,115.1718,79703.0
2019-10-02 12:20:00,128.92,128.92,128.62,128.84,106208.0,115.1718,115.1718,114.9038,115.1003,106208.0
2019-10-02 12:30:00,128.84,128.89,128.47,128.47,68897.0,115.1003,115.145,114.7698,114.7698,68897.0
2019-10-02 12:40:00,128.5,128.62,128.26,128.37,33110.0,114.7966,114.9038,114.5822,114.6805,33110.0
2019-10-02 12:50:00,128.39,128.42,128.16,128.22,23301.0,114.6983,114.7251,114.4929,114.5465,23301.0
2019-10-02 13:00:00,128.21,128.51,128.04,128.51,76423.0,114.5375,114.8055,114.3857,114.8055,76423.0
2019-10-02 13:10:00,128.51,128.6,128.27,128.3,59825.0,114.8055,114.8859,114.5911,114.6179,59825.0
2019-10-02 13:20:00,128.28,128.48,128.13,128.43,25067.0,114.6001,114.7787,114.4661,114.7341,25067.0
2019-10-02 13:30:00,128.4,128.49,128.18,128.29,65060.0,114.7073,114.7877,114.5107,114.609,65060.0
2019-10-02 13:40:00,128.27,128.37,128.26,128.34,43630.0,114.5911,114.6805,114.5822,114.6537,43630.0
2019-10-02 13:50:00,128.35,128.53,128.31,128.4,21575.0,114.6626,114.8234,114.6269,114.7073,21575.0
2019-10-02 14:00:00,128.4,128.68,128.33,128.67,31068.0,114.7073,114.9574,114.6447,114.9485,31068.0
2019-10-02 14:10:00,128.71,128.76,128.57,128.75,61178.0,114.9842,115.0289,114.8591,115.0199,61178.0
2019-10-02 14:20:00,128.76,128.9,128.72,128.78,44750.0,115.0289,115.1539,114.9931,115.0467,44750.0
2019-10-02 14:30:00,128.79,128.9,128.64,128.9,21839.0,115.0557,115.1539,114.9217,115.1539,21839.0
2019-10-02 14:40:00,128.91,129.16,128.83,129.15,19366.0,115.1629,115.3862,115.0914,115.3773,19366.0
2019-10-02 14:50:00,129.15,129.36,129.06,129.3,95205.0,115.3773,115.5649,115.2969,115.5113,95205.0
2019-10-02 15:00:00,129.33,129.38,129.01,129.26,88866.0,115.5381,115.5828,115.2522,115.4756,88866.0
2019-10-02 15:10:00,129.26,129.77,129.26,129.71,55448.0,115.4756,115.9312,115.4756,115.8776,55448.0
2019-10-02 15:20:00,129.67,129.8,129.55,129.64,32100.0,115.8418,115.958,115.7346,115.815,32100.0
2019-10-02 15:30:00,129.63,129.9,129.5,129.67,57947.0,115.8061,116.0473,115.69,115.8418,57947.0
2019-10-02 15:40:00,129.69,129.92,129.39,129.42,75448.0,115.8597,116.0652,115.5917,115.6185,75448.0
2019-10-02 15:50:00,129.43,129.61,129.19,129.39,299761.0,115.6274,115.7882,115.413,115.5917,299761.0
2019-10-03 09:30:00,129.6,129.83,129.22,129.46,31923.0,115.7793,115.9848,115.4398,115.6542,31923.0
2019-10-03 09:40:00,129.48,129.7,129.06,129.06,12222.0,115.6721,115.8686,115.2969,115.2969,12222.0
2019-10-03 09:50:00,129.01,129.39,128.97,129.29,34081.0,115.2522,115.5917,115.2165,115.5024,34081.0
2019-10-03 10:00:00,129.21,129.21,127.92,128.1,50833.0,115.4309,115.4309,114.2785,114.4393,50833.0
2019-10-03 10:10:00,128.04,128.43,127.93,128.38,42351.0,114.3857,114.7341,114.2874,114.6894,42351.0
2019-10-03 10:20:00,128.34,129.38,128.29,129.18,39988.0,114.6537,115.5828,114.609,115.4041,39988.0
2019-10-03 10:30:00,129.19,129.26,128.82,129.08,157568.0,115.413,115.4756,115.0825,115.3147,157568.0
2019-10-03 10:40:00,129.1,129.17,128.82,128.88,62372.0,115.3326,115.3952,115.0825,115.1361,62372.0
2019-10-03 10:50:00,128.9,129.13,128.83,129.03,92648.0,115.1539,115.3594,115.0914,115.2701,92648.0
2019-10-03 11:00:00,129.02,129.64,128.96,129.52,500993.0,115.2611,115.815,115.2075,115.7078,500993.0
2019-10-03 11:10:00,129.52,130.0,129.26,129.85,205492.0,115.7078,116.1366,115.4756,116.0026,205492.0
2019-10-03 11:20:00,129.85,129.93,129.19,129.42,134052.0,116.0026,116.0741,115.413,115.6185,134052.0
2019-10-03 11:30:00,129.43,129.68,129.39,129.43,66619.0,115.6274,115.8508,115.5917,115.6274,66619.0
2019-10-03 11:40:00,129.44,129.61,129.32,129.32,80128.0,115.6364,115.7882,115.5292,115.5292,80128.0
2019-10-03 11:50:00,129.36,129.58,129.26,129.47,92266.0,115.5649,115.7614,115.4756,115.6632,92266.0
2019-10-03 12:00:00,129.49,129.57,129.37,129.4,70910.0,115.681,115.7525,115.5738,115.6006,70910.0
2019-10-03 12:10:00,129.43,129.47,129.27,129.27,17914.0,115.6274,115.6632,115.4845,115.4845,17914.0
2019-10-03 12:20:00,129.26,129.45,129.26,129.4,60202.0,115.4756,115.6453,115.4756,115.6006,60202.0
2019-10-03 12:30:00,129.4,129.6,129.39,129.56,169273.0,115.6006,115.7793,115.5917,115.7436,169273.0
2019-10-03 12:40:00,129.55,129.78,129.53,129.68,57947.0,115.7346,115.9401,115.7168,115.8508,57947.0
2019-10-03 12:50:00,129.69,129.73,129.52,129.6,44208.0,115.8597,115.8954,115.7078,115.7793,44208.0
2019-10-03 13:00:00,129.62,129.7,129.54,129.59,109527.0,115.7972,115.8686,115.7257,115.7704,109527.0
2019-10-03 13:10:00,129.61,129.88,129.59,129.84,71043.0,115.7882,116.0294,115.7704,115.9937,71043.0
2019-10-03 13:20:00,129.82,129.82,129.31,129.41,223447.0,115.9758,115.9758,115.5202,115.6096,223447.0
2019-10-03 13:30:00,129.41,129.5,129.32,129.39,165957.0,115.6096,115.69,115.5292,115.5917,165957.0
2019-10-03 13:40:00,129.42,129.87,129.42,129.86,142505.0,115.6185,116.0205,115.6185,116.0116,142505.0
2019-10-03 13:50:00,129.87,129.91,129.73,129.9,115040.0,116.0205,116.0562,115.8954,116.0473,115040.0
2019-10-03 14:00:00,129.9,129.98,129.77,129.87,94598.0,116.0473,116.1188,115.9312,116.0205,94598.0
2019-10-03 14:10:00,129.85,130.22,129.76,130.03,84744.0,116.0026,116.3332,115.9222,116.1634,84744.0
2019-10-03 14:20:00,130.04,130.1,129.81,129.97,136778.0,116.1724,116.226,115.9669,116.1098,136778.0
2019-10-03 14:30:00,129.98,130.03,129.85,129.97,43119.0,116.1188,116.1634,116.0026,116.1098,43119.0
2019-10-03 14:40:00,129.98,130.03,129.76,129.85,155394.0,116.1188,116.1634,115.9222,116.0026,155394.0
2019-10-03 14:50:00,129.85,129.88,129.68,129.69,33666.0,116.0026,116.0294,115.8508,115.8597,33666.0
2019-10-03 15:00:00,129.7,129.77,129.52,129.75,48272.0,115.8686,115.9312,115.7078,115.9133,48272.0
2019-10-03 15:10:00,129.73,129.79,129.49,129.52,46586.0,115.8954,115.949,115.681,115.7078,46586.0
2019-10-03 15:20:00,129.53,129.67,129.48,129.56,79352.0,115.7168,115.8418,115.6721,115.7436,79352.0
2019-10-03 15:30:00,129.56,129.63,129.46,129.63,96549.0,115.7436,115.8061,115.6542,115.8061,96549.0
2019-10-03 15:40:00,129.61,129.76,129.43,129.43,97754.0,115.7882,115.9222,115.6274,115.6274,97754.0
2019-10-03 15:50:00,129.45,129.96,129.43,129.9,435865.0,115.6453,116.1009,115.6274,116.0473,435865.0
2019-10-04 09:30:00,130.37,130.86,130.33,130.34,137095.0,116.4672,116.9049,116.4314,116.4404,137095.0
2019-10-04 09:40:00,130.34,130.89,130.16,130.5,120511.0,116.4404,116.9317,116.2796,116.5833,120511.0
2019-10-04 09:50:00,130.53,130.79,130.32,130.73,85383.0,116.6101,116.8424,116.4225,116.7888,85383.0
2019-10-04 10:00:00,130.69,131.23,130.68,131.14,133813.0,116.7531,117.2355,116.7441,117.1551,133813.0
2019-10-04 10:10:00,131.18,131.29,130.92,130.99,254602.0,117.1908,117.2891,116.9585,117.0211,254602.0
2019-10-04 10:20:00,131.0,131.06,130.83,131.0,42719.0,117.03,117.0836,116.8781,117.03,42719.0
2019-10-04 10:30:00,130.99,131.04,130.68,130.8,32511.0,117.0211,117.0657,116.7441,116.8513,32511.0
2019-10-04 10:40:00,130.8,130.94,130.69,130.88,31165.0,116.8513,116.9764,116.7531,116.9228,31165.0
2019-10-04 10:50:00,130.9,131.5,130.9,131.25,17634.0,116.9407,117.4767,116.9407,117.2533,17634.0
2019-10-04 11:00:00,131.23,131.64,131.15,131.6,16124.0,117.2355,117.6017,117.164,117.566,16124.0
2019-10-04 11:10:00,131.61,131.75,131.39,131.39,24162.0,117.5749,117.7,117.3784,117.3784,24162.0
2019-10-04 11:20:00,131.4,131.4,130.91,131.06,169054.0,117.3873,117.3873,116.9496,117.0836,169054.0
2019-10-04 11:30:00,131.09,131.32,131.04,131.17,98587.0,117.1104,117.3159,117.0657,117.1819,98587.0
2019-10-04 11:40:00,131.14,131.28,130.93,130.95,64164.0,117.1551,117.2801,116.9675,116.9853,64164.0
2019-10-04 11:50:00,130.98,131.41,130.96,131.12,123814.0,117.0121,117.3963,116.9943,117.1372,123814.0
2019-10-04 12:00:00,131.14,131.3,131.05,131.05,54549.0,117.1551,117.298,117.0747,117.0747,54549.0
2019-10-04 12:10:00,131.05,131.08,130.92,130.99,34822.0,117.0747,117.1015,116.9585,117.0211,34822.0
2019-10-04 12:20:00,130.99,131.1,130.84,130.84,39204.0,117.0211,117.1193,116.8871,116.8871,39204.0
2019-10-04 12:30:00,130.82,131.05,130.78,130.97,20472.0,116.8692,117.0747,116.8335,117.0032,20472.0
2019-10-04 12:40:00,130.98,131.25,130.95,131.2,32797.0,117.0121,117.2533,116.9853,117.2087,32797.0
2019-10-04 12:50:00,131.25,131.36,131.12,131.23,77955.0,117.2533,117.3516,117.1372,117.2355,77955.0
2019-10-04 13:00:00,131.25,131.32,131.12,131.13,37823.0,117.2533,117.3159,117.1372,117.1461,37823.0
2019-10-04 13:10:00,131.15,131.23,130.94,131.15,19960.0,117.164,117.2355,116.9764,117.164,19960.0
2019-10-04 13:20:00,131.18,131.22,131.09,131.2,22745.0,117.1908,117.2265,117.1104,117.2087,22745.0
2019-10-04 13:30:00,131.2,131.26,131.15,131.19,21986.0,117.2087,117.2623,117.164,117.1997,21986.0
2019-10-04 13:40:00,131.19,131.25,131.16,131.21,21432.0,117.1997,117.2533,117.1729,117.2176,21432.0
2019-10-04 13:50:00,131.2,131.23,131.04,131.05,22004.0,117.2087,117.2355,117.0657,117.0747,22004.0
2019-10-04 14:00:00,131.08,131.12,131.0,131.1,26948.0,117.1015,117.1372,117.03,117.1193,26948.0
2019-10-04 14:10:00,131.1,131.11,130.99,131.05,110860.0,117.1193,117.1283,117.0211,117.0747,110860.0
2019-10-04 14:20:00,131.07,131.42,131.03,131.34,125318.0,117.0925,117.4052,117.0568,117.3337,125318.0
2019-10-04 14:30:00,131.34,131.35,131.08,131.25,91609.0,117.3337,117.3427,117.1015,117.2533,91609.0
2019-10-04 14:40:00,131.25,131.3,131.21,131.24,55945.0,117.2533,117.298,117.2176,117.2444,55945.0
2019-10-04 14:50:00,131.25,131.25,131.08,131.17,88295.0,117.2533,117.2533,117.1015,117.1819,88295.0
2019-10-04 15:00:00,131.17,131.19,131.08,131.13,69057.0,117.1819,117.1997,117.1015,117.1461,69057.0
2019-10-04 15:10:00,131.13,131.23,131.05,131.19,54908.0,117.1461,117.2355,117.0747,117.1997,54908.0
2019-10-04 15:20:00,131.19,131.29,131.09,131.1,55307.0,117.1997,117.2891,117.1104,117.1193,55307.0
2019-10-04 15:30:00,131.11,131.39,131.08,131.33,117616.0,117.1283,117.3784,117.1015,117.3248,117616.0
2019-10-04 15:40:00,131.35,131.57,131.33,131.45,122286.0,117.3427,117.5392,117.3248,117.432,122286.0
2019-10-04 15:50:00,131.45,131.57,131.25,131.33,381703.0,117.432,117.5392,117.2533,117.3248,381703.0
2019-10-07 09:30:00,130.68,131.15,130.22,130.44,47021.0,116.7441,117.164,116.3332,116.5297,47021.0
2019-10-07 09:40:00,130.46,130.55,129.64,129.69,43309.0,116.5476,116.628,115.815,115.8597,43309.0
2019-10-07 09:50:00,129.74,130.14,129.66,130.09,112173.0,115.9044,116.2617,115.8329,116.217,112173.0
2019-10-07 10:00:00,130.07,130.19,129.8,130.07,128757.0,116.1992,116.3064,115.958,116.1992,128757.0
2019-10-07 10:10:00,130.06,130.06,129.92,129.93,84560.0,116.1902,116.1902,116.0652,116.0741,84560.0
2019-10-07 10:20:00,129.91,130.03,129.8,130.0,42739.0,116.0562,116.1634,115.958,116.1366,42739.0
2019-10-07 10:30:00,129.99,130.07,129.87,129.87,32106.0,116.1277,116.1992,116.0205,116.0205,32106.0
2019-10-07 10:40:00,129.88,130.04,129.88,129.97,45117.0,116.0294,116.1724,116.0294,116.1098,45117.0
2019-10-07 10:50:00,130.0,130.22,129.95,130.16,73431.0,116.1366,116.3332,116.092,116.2796,73431.0
2019-10-07 11:00:00,130.17,130.32,130.05,130.18,93812.0,116.2885,116.4225,116.1813,116.2974,93812.0
2019-10-07 11:10:00,130.17,130.41,130.0,130.41,96690.0,116.2885,116.5029,116.1366,116.5029,96690.0
2019-10-07 11:20:00,130.4,130.57,130.23,130.4,153203.0,116.494,116.6459,116.3421,116.494,153203.0
2019-10-07 11:30:00,130.4,130.92,130.38,130.59,75117.0,116.494,116.9585,116.4761,116.6637,75117.0
2019-10-07 11:40:00,130.62,130.62,130.23,130.34,196986.0,116.6905,116.6905,116.3421,116.4404,196986.0
2019-10-07 11:50:00,130.34,130.75,130.29,130.6,104331.0,116.4404,116.8067,116.3957,116.6727,104331.0
2019-10-07 12:00:00,130.59,130.75,130.5,130.68,75699.0,116.6637,116.8067,116.5833,116.7441,75699.0
2019-10-07 12:10:00,130.68,130.72,130.56,130.58,38327.0,116.7441,116.7799,116.6369,116.6548,38327.0
2019-10-07 12:20:00,130.6,130.65,130.3,130.35,26701.0,116.6727,116.7173,116.4046,116.4493,26701.0
2019-10-07 12:30:00,130.36,130.48,130.3,130.35,19511.0,116.4582,116.5655,116.4046,116.4493,19511.0
2019-10-07 12:40:00,130.34,130.59,130.33,130.59,17714.0,116.4404,116.6637,116.4314,116.6637,17714.0
2019-10-07 12:50:00,130.56,130.6,130.24,130.31,40134.0,116.6369,116.6727,116.351,116.4136,40134.0
2019-10-07 13:00:00,130.3,130.42,130.2,130.24,19431.0,116.4046,116.5118,116.3153,116.351,19431.0
2019-10-07 13:10:00,130.21,130.33,130.18,130.21,20265.0,116.3242,116.4314,116.2974,116.3242,20265.0
2019-10-07 13:20:00,130.21,130.43,130.21,130.31,40547.0,116.3242,116.5208,116.3242,116.4136,40547.0
2019-10-07 13:30:00,130.31,130.88,130.3,130.84,71298.0,116.4136,116.9228,116.4046,116.8871,71298.0
2019-10-07 13:40:00,130.84,131.0,130.57,130.92,74760.0,116.8871,117.03,116.6459,116.9585,74760.0
2019-10-07 13:50:00,130.92,131.09,130.75,131.09,25158.0,116.9585,117.1104,116.8067,117.1104,25158.0
2019-10-07 14:00:00,131.09,131.1,130.84,130.96,23473.0,117.1104,117.1193,116.8871,116.9943,23473.0
2019-10-07 14:10:00,130.94,130.94,130.33,130.41,67599.0,116.9764,116.9764,116.4314,116.5029,67599.0
2019-10-07 14:20:00,130.38,130.5,130.28,130.34,62248.0,116.4761,116.5833,116.3868,116.4404,62248.0
2019-10-07 14:30:00,130.34,130.53,130.31,130.53,38146.0,116.4404,116.6101,116.4136,116.6101,38146.0
2019-10-07 14:40:00,130.52,130.57,130.38,130.55,46073.0,116.6012,116.6459,116.4761,116.628,46073.0
2019-10-07 14:50:00,130.53,130.68,130.35,130.63,54822.0,116.6101,116.7441,116.4493,116.6995,54822.0
2019-10-07 15:00:00,130.61,130.76,130.54,130.76,26421.0,116.6816,116.8156,116.6191,116.8156,26421.0
2019-10-07 15:10:00,130.74,130.95,130.68,130.87,34819.0,116.7977,116.9853,116.7441,116.9139,34819.0
2019-10-07 15:20:00,130.85,131.1,130.77,131.06,45278.0,116.896,117.1193,116.8245,117.0836,45278.0
2019-10-07 15:30:00,131.07,131.07,130.79,130.92,47004.0,117.0925,117.0925,116.8424,116.9585,47004.0
2019-10-07 15:40:00,130.92,130.94,130.75,130.78,60043.0,116.9585,116.9764,116.8067,116.8335,60043.0
2019-10-07 15:50:00,130.78,130.98,130.46,130.55,398097.0,116.8335,117.0121,116.5476,116.628,398097.0
2019-10-08 09:30:00,129.88,129.99,129.31,129.39,89157.0,116.0294,116.1277,115.5202,115.5917,89157.0
2019-10-08 09:40:00,129.31,129.62,129.14,129.14,48417.0,115.5202,115.7972,115.3683,115.3683,48417.0
2019-10-08 09:50:00,129.15,129.22,128.49,128.49,21750.0,115.3773,115.4398,114.7877,114.7877,21750.0
2019-10-08 10:00:00,128.52,129.19,128.52,128.75,24436.0,114.8145,115.413,114.8145,115.0199,24436.0
2019-10-08 10:10:00,128.76,129.28,128.58,129.28,57033.0,115.0289,115.4934,114.8681,115.4934,57033.0
2019-10-08 10:20:00,129.3,129.45,129.16,129.24,34935.0,115.5113,115.6453,115.3862,115.4577,34935.0
2019-10-08 10:30:00,129.25,129.74,129.15,129.71,23402.0,115.4666,115.9044,115.3773,115.8776,23402.0
2019-10-08 10:40:00,129.78,129.79,129.38,129.41,40936.0,115.9401,115.949,115.5828,115.6096,40936.0
2019-10-08 10:50:00,129.4,130.04,129.4,130.03,29431.0,115.6006,116.1724,115.6006,116.1634,29431.0
2019-10-08 11:00:00,130.06,130.21,130.01,130.05,35731.0,116.1902,116.3242,116.1456,116.1813,35731.0
2019-10-08 11:10:00,130.06,130.56,130.04,130.47,55491.0,116.1902,116.6369,116.1724,116.5565,55491.0
2019-10-08 11:20:00,130.47,130.47,130.2,130.23,63554.0,116.5565,116.5565,116.3153,116.3421,63554.0
2019-10-08 11:30:00,130.25,130.33,129.85,130.3,112922.0,116.36,116.4314,116.0026,116.4046,112922.0
2019-10-08 11:40:00,130.28,130.39,129.79,129.84,22320.0,116.3868,116.485,115.949,115.9937,22320.0
2019-10-08 11:50:00,129.85,130.0,129.83,129.91,16712.0,116.0026,116.1366,115.9848,116.0562,16712.0
2019-10-08 12:00:00,129.89,130.09,129.78,130.05,23574.0,116.0384,116.217,115.9401,116.1813,23574.0
2019-10-08 12:10:00,130.03,130.22,129.92,130.14,13563.0,116.1634,116.3332,116.0652,116.2617,13563.0
2019-10-08 12:20:00,130.16,130.43,130.16,130.29,11353.0,116.2796,116.5208,116.2796,116.3957,11353.0
2019-10-08 12:30:00,130.27,130.28,130.15,130.16,20389.0,116.3778,116.3868,116.2706,116.2796,20389.0
2019-10-08 12:40:00,130.17,130.63,130.17,130.34,34648.0,116.2885,116.6995,116.2885,116.4404,34648.0
2019-10-08 12:50:00,130.37,130.39,130.22,130.33,10560.0,116.4672,116.485,116.3332,116.4314,10560.0
2019-10-08 13:00:00,130.3,130.4,130.26,130.38,17117.0,116.4046,116.494,116.3689,116.4761,17117.0
2019-10-08 13:10:00,130.35,130.64,130.28,130.57,16313.0,116.4493,116.7084,116.3868,116.6459,16313.0
2019-10-08 13:20:00,130.61,130.77,130.5,130.76,21275.0,116.6816,116.8245,116.5833,116.8156,21275.0
2019-10-08 13:30:00,130.76,131.06,130.75,130.92,45289.0,116.8156,117.0836,116.8067,116.9585,45289.0
2019-10-08 13:40:00,130.92,131.23,130.92,131.2,24525.0,116.9585,117.2355,116.9585,117.2087,24525.0
2019-10-08 13:50:00,131.19,131.2,130.9,130.95,25235.0,117.1997,117.2087,116.9407,116.9853,25235.0
2019-10-08 14:00:00,130.95,131.05,130.74,131.03,37091.0,116.9853,117.0747,116.7977,117.0568,37091.0
2019-10-08 14:10:00,131.05,131.12,130.88,131.06,39986.0,117.0747,117.1372,116.9228,117.0836,39986.0
2019-10-08 14:20:00,131.09,131.36,131.07,131.26,29732.0,117.1104,117.3516,117.0925,117.2623,29732.0
2019-10-08 14:30:00,131.26,131.62,131.19,131.35,39024.0,117.2623,117.5839,117.1997,117.3427,39024.0
2019-10-08 14:40:00,131.36,131.44,131.26,131.42,27830.0,117.3516,117.4231,117.2623,117.4052,27830.0
2019-10-08 14:50:00,131.41,131.41,130.35,130.69,25583.0,117.3963,117.3963,116.4493,116.7531,25583.0
2019-10-08 15:00:00,130.72,130.96,130.55,130.64,34068.0,116.7799,116.9943,116.628,116.7084,34068.0
2019-10-08 15:10:00,130.66,130.89,130.43,130.87,36228.0,116.7263,116.9317,116.5208,116.9139,36228.0
2019-10-08 15:20:00,130.89,130.97,130.69,130.79,36190.0,116.9317,117.0032,116.7531,116.8424,36190.0
2019-10-08 15:30:00,130.81,130.92,130.13,130.18,49389.0,116.8603,116.9585,116.2528,116.2974,49389.0
2019-10-08 15:40:00,130.17,130.19,129.84,129.9,50834.0,116.2885,116.3064,115.9937,116.0473,50834.0
2019-10-08 15:50:00,129.9,129.98,129.49,129.56,148979.0,116.0473,116.1188,115.681,115.7436,148979.0
2019-10-09 09:30:00,130.43,130.99,129.8,130.49,54778.0,116.5208,117.0211,115.958,116.5744,54778.0
2019-10-09 09:40:00,130.53,130.72,130.4,130.61,32439.0,116.6101,116.7799,116.494,116.6816,32439.0
2019-10-09 09:50:00,130.61,130.66,130.2,130.46,27426.0,116.6816,116.7263,116.3153,116.5476,27426.0
2019-10-09 10:00:00,130.5,130.96,130.46,130.59,53359.0,116.5833,116.9943,116.5476,116.6637,53359.0
2019-10-09 10:10:00,130.63,130.67,130.44,130.62,26037.0,116.6995,116.7352,116.5297,116.6905,26037.0
2019-10-09 10:20:00,130.63,130.91,130.6,130.84,23102.0,116.6995,116.9496,116.6727,116.8871,23102.0
2019-10-09 10:30:00,130.82,130.96,130.66,130.74,50562.0,116.8692,116.9943,116.7263,116.7977,50562.0
2019-10-09 10:40:00,130.73,131.09,130.68,130.99,17154.0,116.7888,117.1104,116.7441,117.0211,17154.0
2019-10-09 10:50:00,130.97,131.11,130.63,131.06,28567.0,117.0032,117.1283,116.6995,117.0836,28567.0
2019-10-09 11:00:00,131.06,131.16,130.83,130.97,21276.0,117.0836,117.1729,116.8781,117.0032,21276.0
2019-10-09 11:10:00,130.96,131.04,130.81,130.93,36444.0,116.9943,117.0657,116.8603,116.9675,36444.0
2019-10-09 11:20:00,130.96,131.04,130.57,130.64,19068.0,116.9943,117.0657,116.6459,116.7084,19068.0
2019-10-09 11:30:00,130.64,131.0,130.64,130.95,18929.0,116.7084,117.03,116.7084,116.9853,18929.0
2019-10-09 11:40:00,130.95,131.25,130.93,131.16,23162.0,116.9853,117.2533,116.9675,117.1729,23162.0
2019-10-09 11:50:00,131.17,131.26,131.16,131.17,16027.0,117.1819,117.2623,117.1729,117.1819,16027.0
2019-10-09 12:00:00,131.15,131.2,131.06,131.06,14689.0,117.164,117.2087,117.0836,117.0836,14689.0
2019-10-09 12:10:00,131.05,131.19,131.03,131.05,20344.0,117.0747,117.1997,117.0568,117.0747,20344.0
2019-10-09 12:20:00,131.07,131.09,131.0,131.06,17110.0,117.0925,117.1104,117.03,117.0836,17110.0
2019-10-09 12:30:00,131.05,131.2,131.05,131.2,7443.0,117.0747,117.2087,117.0747,117.2087,7443.0
2019-10-09 12:40:00,131.18,131.26,131.13,131.23,29642.0,117.1908,117.2623,117.1461,117.2355,29642.0
2019-10-09 12:50:00,131.23,131.43,131.15,131.43,8955.0,117.2355,117.4141,117.164,117.4141,8955.0
2019-10-09 13:00:00,131.42,131.69,131.37,131.43,18066.0,117.4052,117.6464,117.3605,117.4141,18066.0
2019-10-09 13:10:00,131.43,131.43,131.25,131.31,40970.0,117.4141,117.4141,117.2533,117.3069,40970.0
2019-10-09 13:20:00,131.29,131.39,131.29,131.35,10647.0,117.2891,117.3784,117.2891,117.3427,10647.0
2019-10-09 13:30:00,131.36,131.47,131.33,131.43,18057.0,117.3516,117.4499,117.3248,117.4141,18057.0
2019-10-09 13:40:00,131.41,131.54,131.39,131.51,12711.0,117.3963,117.5124,117.3784,117.4856,12711.0
2019-10-09 13:50:00,131.5,131.62,131.49,131.5,12976.0,117.4767,117.5839,117.4677,117.4767,12976.0
2019-10-09 14:00:00,131.5,131.65,131.4,131.58,16156.0,117.4767,117.6107,117.3873,117.5481,16156.0
2019-10-09 14:10:00,131.6,131.74,131.54,131.64,22725.0,117.566,117.6911,117.5124,117.6017,22725.0
2019-10-09 14:20:00,131.66,131.8,131.58,131.58,33084.0,117.6196,117.7447,117.5481,117.5481,33084.0
2019-10-09 14:30:00,131.58,131.88,131.58,131.84,21029.0,117.5481,117.8162,117.5481,117.7804,21029.0
2019-10-09 14:40:00,131.81,131.86,131.7,131.73,40613.0,117.7536,117.7983,117.6553,117.6821,40613.0
2019-10-09 14:50:00,131.74,131.82,131.72,131.8,22104.0,117.6911,117.7626,117.6732,117.7447,22104.0
2019-10-09 15:00:00,131.8,131.88,131.75,131.81,19407.0,117.7447,117.8162,117.7,117.7536,19407.0
2019-10-09 15:10:00,131.79,131.84,131.67,131.68,45413.0,117.7357,117.7804,117.6285,117.6375,45413.0
2019-10-09 15:20:00,131.67,131.69,131.55,131.58,21469.0,117.6285,117.6464,117.5213,117.5481,21469.0
2019-10-09 15:30:00,131.6,131.68,131.58,131.67,20932.0,117.566,117.6375,117.5481,117.6285,20932.0
2019-10-09 15:40:00,131.69,131.72,131.13,131.36,61177.0,117.6464,117.6732,117.1461,117.3516,61177.0
2019-10-09 15:50:00,131.36,131.71,131.36,131.64,216041.0,117.3516,117.6643,117.3516,117.6017,216041.0
2019-10-10 09:30:00,130.95,131.5,130.18,131.02,47318.0,116.9853,117.4767,116.2974,117.0479,47318.0
2019-10-10 09:40:00,130.92,131.03,130.65,130.83,19976.0,116.9585,117.0568,116.7173,116.8781,19976.0
2019-10-10 09:50:00,130.81,131.5,130.76,131.5,17551.0,116.8603,117.4767,116.8156,117.4767,17551.0
2019-10-10 10:00:00,131.47,131.7,131.38,131.46,27222.0,117.4499,117.6553,117.3695,117.4409,27222.0
2019-10-10 10:10:00,131.47,131.59,131.22,131.56,14974.0,117.4499,117.5571,117.2265,117.5303,14974.0
2019-10-10 10:20:00,131.51,131.63,131.31,131.43,18047.0,117.4856,117.5928,117.3069,117.4141,18047.0
2019-10-10 10:30:00,131.51,131.58,131.27,131.27,25358.0,117.4856,117.5481,117.2712,117.2712,25358.0
2019-10-10 10:40:00,131.32,131.57,131.26,131.31,19489.0,117.3159,117.5392,117.2623,117.3069,19489.0
2019-10-10 10:50:00,131.34,131.88,131.28,131.87,14752.0,117.3337,117.8162,117.2801,117.8072,14752.0
2019-10-10 11:00:00,131.9,132.09,131.81,132.03,26996.0,117.834,118.0038,117.7536,117.9502,26996.0
2019-10-10 11:10:00,132.04,132.04,131.88,132.01,27209.0,117.9591,117.9591,117.8162,117.9323,27209.0
2019-10-10 11:20:00,131.98,132.11,131.94,132.09,16969.0,117.9055,118.0216,117.8698,118.0038,16969.0
2019-10-10 11:30:00,132.08,132.36,131.95,131.98,26721.0,117.9948,118.245,117.8787,117.9055,26721.0
2019-10-10 11:40:00,132.0,132.03,131.76,131.81,31592.0,117.9234,117.9502,117.7089,117.7536,31592.0
2019-10-10 11:50:00,131.82,131.83,131.7,131.81,67186.0,117.7626,117.7715,117.6553,117.7536,67186.0
2019-10-10 12:00:00,131.81,132.0,131.76,131.8,19540.0,117.7536,117.9234,117.7089,117.7447,19540.0
2019-10-10 12:10:00,131.77,131.93,131.77,131.84,19005.0,117.7179,117.8608,117.7179,117.7804,19005.0
2019-10-10 12:20:00,131.84,131.85,131.49,131.49,15138.0,117.7804,117.7894,117.4677,117.4677,15138.0
2019-10-10 12:30:00,131.47,131.48,131.25,131.31,11005.0,117.4499,117.4588,117.2533,117.3069,11005.0
2019-10-10 12:40:00,131.31,131.57,131.31,131.57,15345.0,117.3069,117.5392,117.3069,117.5392,15345.0
2019-10-10 12:50:00,131.61,131.67,131.47,131.64,10301.0,117.5749,117.6285,117.4499,117.6017,10301.0
2019-10-10 13:00:00,131.65,131.67,131.52,131.59,70627.0,117.6107,117.6285,117.4945,117.5571,70627.0
2019-10-10 13:10:00,131.61,131.61,131.34,131.39,37077.0,117.5749,117.5749,117.3337,117.3784,37077.0
2019-10-10 13:20:00,131.44,131.55,131.44,131.45,19430.0,117.4231,117.5213,117.4231,117.432,19430.0
2019-10-10 13:30:00,131.45,131.51,131.29,131.48,19830.0,117.432,117.4856,117.2891,117.4588,19830.0
2019-10-10 13:40:00,131.45,131.62,131.4,131.59,24129.0,117.432,117.5839,117.3873,117.5571,24129.0
2019-10-10 13:50:00,131.59,131.71,131.48,131.5,30003.0,117.5571,117.6643,117.4588,117.4767,30003.0
2019-10-10 14:00:00,131.5,131.63,131.08,131.24,43154.0,117.4767,117.5928,117.1015,117.2444,43154.0
2019-10-10 14:10:00,131.2,131.57,131.2,131.53,13326.0,117.2087,117.5392,117.2087,117.5035,13326.0
2019-10-10 14:20:00,131.54,131.61,131.4,131.61,16379.0,117.5124,117.5749,117.3873,117.5749,16379.0
2019-10-10 14:30:00,131.58,131.7,131.48,131.5,46000.0,117.5481,117.6553,117.4588,117.4767,46000.0
2019-10-10 14:40:00,131.5,131.5,131.32,131.37,25288.0,117.4767,117.4767,117.3159,117.3605,25288.0
2019-10-10 14:50:00,131.35,131.39,131.2,131.27,25371.0,117.3427,117.3784,117.2087,117.2712,25371.0
2019-10-10 15:00:00,131.26,131.37,131.22,131.33,27421.0,117.2623,117.3605,117.2265,117.3248,27421.0
2019-10-10 15:10:00,131.31,131.45,131.24,131.36,35612.0,117.3069,117.432,117.2444,117.3516,35612.0
2019-10-10 15:20:00,131.37,131.53,131.33,131.45,41668.0,117.3605,117.5035,117.3248,117.432,41668.0
2019-10-10 15:30:00,131.46,131.61,131.37,131.46,38186.0,117.4409,117.5749,117.3605,117.4409,38186.0
2019-10-10 15:40:00,131.45,131.6,131.4,131.56,58525.0,117.432,117.566,117.3873,117.5303,58525.0
2019-10-10 15:50:00,131.56,131.69,131.09,131.52,318616.0,117.5303,117.6464,117.1104,117.4945,318616.0
2019-10-11 09:30:00,132.56,133.32,132.56,133.07,50336.0,118.4236,119.1026,118.4236,118.8792,50336.0
2019-10-11 09:40:00,133.05,133.22,132.65,132.82,30345.0,118.8614,119.0133,118.504,118.6559,30345.0
2019-10-11 09:50:00,132.86,133.0,132.51,132.63,36947.0,118.6916,118.8167,118.379,118.4862,36947.0
2019-10-11 10:00:00,132.68,133.0,132.64,132.9,29482.0,118.5308,118.8167,118.4951,118.7274,29482.0
2019-10-11 10:10:00,132.92,133.1,132.66,133.08,142516.0,118.7452,118.906,118.513,118.8882,142516.0
2019-10-11 10:20:00,133.09,133.47,132.86,133.47,21125.0,118.8971,119.2366,118.6916,119.2366,21125.0
2019-10-11 10:30:00,133.47,133.56,133.12,133.13,31993.0,119.2366,119.317,118.9239,118.9329,31993.0
2019-10-11 10:40:00,133.15,133.18,132.76,132.76,23126.0,118.9507,118.9775,118.6023,118.6023,23126.0
2019-10-11 10:50:00,132.8,132.93,132.75,132.87,23415.0,118.638,118.7542,118.5934,118.7006,23415.0
2019-10-11 11:00:00,132.91,132.91,132.61,132.64,47521.0,118.7363,118.7363,118.4683,118.4951,47521.0
2019-10-11 11:10:00,132.66,132.69,132.21,132.36,42233.0,118.513,118.5398,118.111,118.245,42233.0
2019-10-11 11:20:00,132.37,132.55,132.22,132.31,35244.0,118.2539,118.4147,118.1199,118.2003,35244.0
2019-10-11 11:30:00,132.32,132.72,132.31,132.66,65536.0,118.2092,118.5666,118.2003,118.513,65536.0
2019-10-11 11:40:00,132.64,132.82,132.42,132.47,112691.0,118.4951,118.6559,118.2986,118.3432,112691.0
2019-10-11 11:50:00,132.45,132.45,132.2,132.26,28021.0,118.3254,118.3254,118.102,118.1556,28021.0
2019-10-11 12:00:00,132.27,132.32,132.09,132.21,42144.0,118.1646,118.2092,118.0038,118.111,42144.0
2019-10-11 12:10:00,132.19,132.46,132.17,132.35,23455.0,118.0931,118.3343,118.0752,118.236,23455.0
2019-10-11 12:20:00,132.33,132.4,132.19,132.4,15907.0,118.2182,118.2807,118.0931,118.2807,15907.0
2019-10-11 12:30:00,132.4,132.42,131.66,132.01,27557.0,118.2807,118.2986,117.6196,117.9323,27557.0
2019-10-11 12:40:00,131.99,132.27,131.86,132.23,13466.0,117.9144,118.1646,117.7983,118.1288,13466.0
2019-10-11 12:50:00,132.22,132.43,132.22,132.24,11353.0,118.1199,118.3075,118.1199,118.1378,11353.0
2019-10-11 13:00:00,132.25,132.33,132.14,132.18,10168.0,118.1467,118.2182,118.0484,118.0842,10168.0
2019-10-11 13:10:00,132.21,132.26,131.99,132.19,24686.0,118.111,118.1556,117.9144,118.0931,24686.0
2019-10-11 13:20:00,132.2,132.58,132.08,132.27,24097.0,118.102,118.4415,117.9948,118.1646,24097.0
2019-10-11 13:30:00,132.31,132.51,132.2,132.47,24308.0,118.2003,118.379,118.102,118.3432,24308.0
2019-10-11 13:40:00,132.49,132.65,132.46,132.56,14034.0,118.3611,118.504,118.3343,118.4236,14034.0
2019-10-11 13:50:00,132.59,132.77,132.5,132.71,16600.0,118.4504,118.6112,118.37,118.5576,16600.0
2019-10-11 14:00:00,132.71,132.76,132.57,132.72,22268.0,118.5576,118.6023,118.4326,118.5666,22268.0
2019-10-11 14:10:00,132.76,132.88,132.55,132.88,15383.0,118.6023,118.7095,118.4147,118.7095,15383.0
2019-10-11 14:20:00,132.87,133.05,132.86,132.97,27773.0,118.7006,118.8614,118.6916,118.7899,27773.0
2019-10-11 14:30:00,132.97,133.0,132.65,132.73,40617.0,118.7899,118.8167,118.504,118.5755,40617.0
2019-10-11 14:40:00,132.74,132.91,132.72,132.89,32520.0,118.5844,118.7363,118.5666,118.7184,32520.0
2019-10-11 14:50:00,132.87,132.92,132.79,132.9,28464.0,118.7006,118.7452,118.6291,118.7274,28464.0
2019-10-11 15:00:00,132.9,132.93,132.82,132.82,36510.0,118.7274,118.7542,118.6559,118.6559,36510.0
2019-10-11 15:10:00,132.84,133.0,132.79,132.92,31296.0,118.6738,118.8167,118.6291,118.7452,31296.0
2019-10-11 15:20:00,132.92,132.95,132.79,132.8,33973.0,118.7452,118.772,118.6291,118.638,33973.0
2019-10-11 15:30:00,132.81,132.98,132.54,132.96,74404.0,118.647,118.7988,118.4058,118.781,74404.0
2019-10-11 15:40:00,132.95,133.0,132.18,132.22,108432.0,118.772,118.8167,118.0842,118.1199,108432.0
2019-10-11 15:50:00,132.19,132.35,131.83,131.88,201402.0,118.0931,118.236,117.7715,117.8162,201402.0
2019-10-14 09:30:00,131.71,132.27,131.6,132.12,47553.0,117.6643,118.1646,117.566,118.0306,47553.0
2019-10-14 09:40:00,132.12,132.18,131.82,132.02,11421.0,118.0306,118.0842,117.7626,117.9412,11421.0
2019-10-14 09:50:00,131.98,132.02,131.82,131.94,9157.0,117.9055,117.9412,117.7626,117.8698,9157.0
2019-10-14 10:00:00,131.97,132.43,131.95,132.36,60656.0,117.8966,118.3075,117.8787,118.245,60656.0
2019-10-14 10:10:00,132.36,132.61,132.26,132.27,26690.0,118.245,118.4683,118.1556,118.1646,26690.0
2019-10-14 10:20:00,132.3,132.45,132.22,132.4,16765.0,118.1914,118.3254,118.1199,118.2807,16765.0
2019-10-14 10:30:00,132.39,132.55,132.26,132.36,25700.0,118.2718,118.4147,118.1556,118.245,25700.0
2019-10-14 10:40:00,132.33,132.52,132.23,132.52,30623.0,118.2182,118.3879,118.1288,118.3879,30623.0
2019-10-14 10:50:00,132.52,132.52,132.36,132.45,16880.0,118.3879,118.3879,118.245,118.3254,16880.0
2019-10-14 11:00:00,132.47,132.47,132.14,132.25,15555.0,118.3432,118.3432,118.0484,118.1467,15555.0
2019-10-14 11:10:00,132.23,132.28,131.97,131.98,12597.0,118.1288,118.1735,117.8966,117.9055,12597.0
2019-10-14 11:20:00,131.98,131.98,131.75,131.88,15601.0,117.9055,117.9055,117.7,117.8162,15601.0
2019-10-14 11:30:00,131.87,132.17,131.87,132.15,9590.0,117.8072,118.0752,117.8072,118.0574,9590.0
2019-10-14 11:40:00,132.16,132.2,132.03,132.05,15407.0,118.0663,118.102,117.9502,117.968,15407.0
2019-10-14 11:50:00,132.06,132.28,132.04,132.24,27438.0,117.977,118.1735,117.9591,118.1378,27438.0
2019-10-14 12:00:00,132.27,132.31,132.11,132.24,10231.0,118.1646,118.2003,118.0216,118.1378,10231.0
2019-10-14 12:10:00,132.22,132.23,132.08,132.21,18345.0,118.1199,118.1288,117.9948,118.111,18345.0
2019-10-14 12:20:00,132.19,132.23,132.11,132.19,17777.0,118.0931,118.1288,118.0216,118.0931,17777.0
2019-10-14 12:30:00,132.17,132.25,132.15,132.21,13822.0,118.0752,118.1467,118.0574,118.111,13822.0
2019-10-14 12:40:00,132.21,132.26,132.11,132.19,12695.0,118.111,118.1556,118.0216,118.0931,12695.0
2019-10-14 12:50:00,132.18,132.24,132.09,132.19,9367.0,118.0842,118.1378,118.0038,118.0931,9367.0
2019-10-14 13:00:00,132.15,132.28,132.12,132.26,12406.0,118.0574,118.1735,118.0306,118.1556,12406.0
2019-10-14 13:10:00,132.26,132.34,132.22,132.23,9051.0,118.1556,118.2271,118.1199,118.1288,9051.0
2019-10-14 13:20:00,132.25,132.31,132.16,132.24,13029.0,118.1467,118.2003,118.0663,118.1378,13029.0
2019-10-14 13:30:00,132.22,132.25,132.11,132.16,15538.0,118.1199,118.1467,118.0216,118.0663,15538.0
2019-10-14 13:40:00,132.16,132.35,132.15,132.33,14857.0,118.0663,118.236,118.0574,118.2182,14857.0
2019-10-14 13:50:00,132.35,132.39,132.26,132.34,9275.0,118.236,118.2718,118.1556,118.2271,9275.0
2019-10-14 14:00:00,132.36,132.45,132.35,132.41,11697.0,118.245,118.3254,118.236,118.2896,11697.0
2019-10-14 14:10:00,132.43,132.59,132.4,132.59,10918.0,118.3075,118.4504,118.2807,118.4504,10918.0
2019-10-14 14:20:00,132.56,132.67,132.51,132.63,22740.0,118.4236,118.5219,118.379,118.4862,22740.0
2019-10-14 14:30:00,132.63,132.65,132.41,132.47,18493.0,118.4862,118.504,118.2896,118.3432,18493.0
2019-10-14 14:40:00,132.48,132.55,132.47,132.52,11136.0,118.3522,118.4147,118.3432,118.3879,11136.0
2019-10-14 14:50:00,132.52,132.61,132.49,132.61,11851.0,118.3879,118.4683,118.3611,118.4683,11851.0
2019-10-14 15:00:00,132.59,132.6,132.41,132.45,12194.0,118.4504,118.4594,118.2896,118.3254,12194.0
2019-10-14 15:10:00,132.45,132.47,132.35,132.46,11271.0,118.3254,118.3432,118.236,118.3343,11271.0
2019-10-14 15:20:00,132.45,132.55,132.42,132.54,15771.0,118.3254,118.4147,118.2986,118.4058,15771.0
2019-10-14 15:30:00,132.54,132.54,132.44,132.49,29992.0,118.4058,118.4058,118.3164,118.3611,29992.0
2019-10-14 15:40:00,132.49,132.54,132.41,132.53,32970.0,118.3611,118.4058,118.2896,118.3968,32970.0
2019-10-14 15:50:00,132.53,132.89,132.48,132.71,256368.0,118.3968,118.7184,118.3522,118.5576,256368.0
2019-10-15 09:30:00,132.69,132.92,132.19,132.2,58285.0,118.5398,118.7452,118.0931,118.102,58285.0
2019-10-15 09:40:00,132.19,132.53,132.09,132.26,50593.0,118.0931,118.3968,118.0038,118.1556,50593.0
2019-10-15 09:50:00,132.27,132.55,132.26,132.31,29878.0,118.1646,118.4147,118.1556,118.2003,29878.0
2019-10-15 10:00:00,132.27,132.52,132.23,132.4,33348.0,118.1646,118.3879,118.1288,118.2807,33348.0
2019-10-15 10:10:00,132.39,132.67,132.38,132.58,26674.0,118.2718,118.5219,118.2628,118.4415,26674.0
2019-10-15 10:20:00,132.57,132.72,132.47,132.61,24057.0,118.4326,118.5666,118.3432,118.4683,24057.0
2019-10-15 10:30:00,132.64,132.64,132.24,132.28,42071.0,118.4951,118.4951,118.1378,118.1735,42071.0
2019-10-15 10:40:00,132.36,132.5,132.32,132.37,52617.0,118.245,118.37,118.2092,118.2539,52617.0
2019-10-15 10:50:00,132.41,132.58,132.39,132.54,41584.0,118.2896,118.4415,118.2718,118.4058,41584.0
2019-10-15 11:00:00,132.54,132.8,132.5,132.58,36201.0,118.4058,118.638,118.37,118.4415,36201.0
2019-10-15 11:10:00,132.55,132.69,132.49,132.59,35852.0,118.4147,118.5398,118.3611,118.4504,35852.0
2019-10-15 11:20:00,132.57,132.73,132.46,132.67,34977.0,118.4326,118.5755,118.3343,118.5219,34977.0
2019-10-15 11:30:00,132.65,132.81,132.52,132.52,25629.0,118.504,118.647,118.3879,118.3879,25629.0
2019-10-15 11:40:00,132.53,132.64,132.5,132.62,34148.0,118.3968,118.4951,118.37,118.4772,34148.0
2019-10-15 11:50:00,132.61,132.64,132.5,132.59,27470.0,118.4683,118.4951,118.37,118.4504,27470.0
2019-10-15 12:00:00,132.59,132.74,132.58,132.7,21604.0,118.4504,118.5844,118.4415,118.5487,21604.0
2019-10-15 12:10:00,132.69,132.78,132.67,132.68,43259.0,118.5398,118.6202,118.5219,118.5308,43259.0
2019-10-15 12:20:00,132.68,132.68,132.5,132.55,28192.0,118.5308,118.5308,118.37,118.4147,28192.0
2019-10-15 12:30:00,132.55,132.7,132.54,132.69,18541.0,118.4147,118.5487,118.4058,118.5398,18541.0
2019-10-15 12:40:00,132.67,132.72,132.5,132.5,21409.0,118.5219,118.5666,118.37,118.37,21409.0
2019-10-15 12:50:00,132.52,132.55,132.37,132.48,18656.0,118.3879,118.4147,118.2539,118.3522,18656.0
2019-10-15 13:00:00,132.5,132.65,132.4,132.42,31754.0,118.37,118.504,118.2807,118.2986,31754.0
2019-10-15 13:10:00,132.42,132.58,132.42,132.51,22607.0,118.2986,118.4415,118.2986,118.379,22607.0
2019-10-15 13:20:00,132.52,132.54,132.31,132.35,18444.0,118.3879,118.4058,118.2003,118.236,18444.0
2019-10-15 13:30:00,132.37,132.45,132.2,132.34,37408.0,118.2539,118.3254,118.102,118.2271,37408.0
2019-10-15 13:40:00,132.33,132.43,132.25,132.4,19295.0,118.2182,118.3075,118.1467,118.2807,19295.0
2019-10-15 13:50:00,132.41,132.55,132.36,132.48,16390.0,118.2896,118.4147,118.245,118.3522,16390.0
2019-10-15 14:00:00,132.44,132.71,132.44,132.71,17774.0,118.3164,118.5576,118.3164,118.5576,17774.0
2019-10-15 14:10:00,132.74,132.8,132.68,132.69,22851.0,118.5844,118.638,118.5308,118.5398,22851.0
2019-10-15 14:20:00,132.68,132.8,132.67,132.75,21501.0,118.5308,118.638,118.5219,118.5934,21501.0
2019-10-15 14:30:00,132.75,132.86,132.72,132.74,21861.0,118.5934,118.6916,118.5666,118.5844,21861.0
2019-10-15 14:40:00,132.75,132.89,132.73,132.84,23475.0,118.5934,118.7184,118.5755,118.6738,23475.0
2019-10-15 14:50:00,132.84,132.88,132.76,132.84,25225.0,118.6738,118.7095,118.6023,118.6738,25225.0
2019-10-15 15:00:00,132.84,132.84,132.71,132.75,31275.0,118.6738,118.6738,118.5576,118.5934,31275.0
2019-10-15 15:10:00,132.75,132.77,132.66,132.7,23867.0,118.5934,118.6112,118.513,118.5487,23867.0
2019-10-15 15:20:00,132.7,132.8,132.64,132.8,36903.0,118.5487,118.638,118.4951,118.638,36903.0
2019-10-15 15:30:00,132.81,132.92,132.78,132.84,42071.0,118.647,118.7452,118.6202,118.6738,42071.0
2019-10-15 15:40:00,132.84,132.86,132.74,132.78,51634.0,118.6738,118.6916,118.5844,118.6202,51634.0
2019-10-15 15:50:00,132.77,133.03,132.76,132.78,192235.0,118.6112,118.8435,118.6023,118.6202,192235.0
2019-10-16 09:30:00,132.21,132.31,130.26,130.4,41218.0,118.111,118.2003,116.3689,116.494,41218.0
2019-10-16 09:40:00,130.42,130.68,129.98,130.54,46447.0,116.5118,116.7441,116.1188,116.6191,46447.0
2019-10-16 09:50:00,130.58,130.72,130.29,130.72,40032.0,116.6548,116.7799,116.3957,116.7799,40032.0
2019-10-16 10:00:00,130.64,130.85,130.4,130.54,39576.0,116.7084,116.896,116.494,116.6191,39576.0
2019-10-16 10:10:00,130.58,130.75,130.53,130.72,42875.0,116.6548,116.8067,116.6101,116.7799,42875.0
2019-10-16 10:20:00,130.71,130.77,130.64,130.67,35032.0,116.7709,116.8245,116.7084,116.7352,35032.0
2019-10-16 10:30:00,130.64,130.87,130.6,130.84,49102.0,116.7084,116.9139,116.6727,116.8871,49102.0
2019-10-16 10:40:00,130.82,131.13,130.81,131.05,59917.0,116.8692,117.1461,116.8603,117.0747,59917.0
2019-10-16 10:50:00,131.06,131.22,130.9,130.96,37743.0,117.0836,117.2265,116.9407,116.9943,37743.0
2019-10-16 11:00:00,130.94,131.26,130.94,131.12,35505.0,116.9764,117.2623,116.9764,117.1372,35505.0
2019-10-16 11:10:00,131.13,131.15,131.02,131.02,34870.0,117.1461,117.164,117.0479,117.0479,34870.0
2019-10-16 11:20:00,131.02,131.04,130.9,130.93,26176.0,117.0479,117.0657,116.9407,116.9675,26176.0
2019-10-16 11:30:00,130.94,130.97,130.8,130.9,43691.0,116.9764,117.0032,116.8513,116.9407,43691.0
2019-10-16 11:40:00,130.92,131.04,130.81,131.04,24925.0,116.9585,117.0657,116.8603,117.0657,24925.0
2019-10-16 11:50:00,131.06,131.1,130.89,131.01,23994.0,117.0836,117.1193,116.9317,117.0389,23994.0
2019-10-16 12:00:00,131.02,131.07,130.96,131.06,22701.0,117.0479,117.0925,116.9943,117.0836,22701.0
2019-10-16 12:10:00,131.06,131.2,131.03,131.19,23350.0,117.0836,117.2087,117.0568,117.1997,23350.0
2019-10-16 12:20:00,131.2,131.26,131.1,131.1,17295.0,117.2087,117.2623,117.1193,117.1193,17295.0
2019-10-16 12:30:00,131.11,131.19,131.07,131.16,13669.0,117.1283,117.1997,117.0925,117.1729,13669.0
2019-10-16 12:40:00,131.18,131.35,131.15,131.28,12443.0,117.1908,117.3427,117.164,117.2801,12443.0
2019-10-16 12:50:00,131.29,131.31,131.21,131.25,16332.0,117.2891,117.3069,117.2176,117.2533,16332.0
2019-10-16 13:00:00,131.27,131.37,131.25,131.32,20688.0,117.2712,117.3605,117.2533,117.3159,20688.0
2019-10-16 13:10:00,131.33,131.36,131.27,131.36,19077.0,117.3248,117.3516,117.2712,117.3516,19077.0
2019-10-16 13:20:00,131.36,131.41,131.3,131.39,15921.0,117.3516,117.3963,117.298,117.3784,15921.0
2019-10-16 13:30:00,131.4,131.51,131.39,131.49,12844.0,117.3873,117.4856,117.3784,117.4677,12844.0
2019-10-16 13:40:00,131.5,131.61,131.48,131.49,18858.0,117.4767,117.5749,117.4588,117.4677,18858.0
2019-10-16 13:50:00,131.5,131.54,131.46,131.49,11990.0,117.4767,117.5124,117.4409,117.4677,11990.0
2019-10-16 14:00:00,131.49,131.6,131.47,131.56,20071.0,117.4677,117.566,117.4499,117.5303,20071.0
2019-10-16 14:10:00,131.58,131.62,131.55,131.56,11795.0,117.5481,117.5839,117.5213,117.5303,11795.0
2019-10-16 14:20:00,131.56,131.63,131.51,131.58,16048.0,117.5303,117.5928,117.4856,117.5481,16048.0
2019-10-16 14:30:00,131.59,131.82,131.59,131.72,19659.0,117.5571,117.7626,117.5571,117.6732,19659.0
2019-10-16 14:40:00,131.72,131.75,131.67,131.69,16631.0,117.6732,117.7,117.6285,117.6464,16631.0
2019-10-16 14:50:00,131.69,131.78,131.59,131.61,23781.0,117.6464,117.7268,117.5571,117.5749,23781.0
2019-10-16 15:00:00,131.6,131.7,131.6,131.65,21971.0,117.566,117.6553,117.566,117.6107,21971.0
2019-10-16 15:10:00,131.65,131.74,131.61,131.62,38664.0,117.6107,117.6911,117.5749,117.5839,38664.0
2019-10-16 15:20:00,131.61,131.63,131.52,131.57,19175.0,117.5749,117.5928,117.4945,117.5392,19175.0
2019-10-16 15:30:00,131.57,131.7,131.57,131.67,45304.0,117.5392,117.6553,117.5392,117.6285,45304.0
2019-10-16 15:40:00,131.65,131.67,131.53,131.63,56235.0,117.6107,117.6285,117.5035,117.5928,56235.0
2019-10-16 15:50:00,131.62,131.76,131.54,131.74,188331.0,117.5839,117.7089,117.5124,117.6911,188331.0
2019-10-17 09:30:00,132.15,132.99,131.63,131.71,18949.0,118.0574,118.8078,117.5928,117.6643,18949.0
2019-10-17 09:40:00,131.7,132.08,131.66,131.98,12429.0,117.6553,117.9948,117.6196,117.9055,12429.0
2019-10-17 09:50:00,132.06,132.41,132.02,132.36,9523.0,117.977,118.2896,117.9412,118.245,9523.0
2019-10-17 10:00:00,132.35,132.35,131.85,131.93,16400.0,118.236,118.236,117.7894,117.8608,16400.0
2019-10-17 10:10:00,131.9,132.02,131.75,131.87,23405.0,117.834,117.9412,117.7,117.8072,23405.0
2019-10-17 10:20:00,131.9,131.9,131.58,131.68,10460.0,117.834,117.834,117.5481,117.6375,10460.0
2019-10-17 10:30:00,131.62,131.64,131.31,131.31,26326.0,117.5839,117.6017,117.3069,117.3069,26326.0
2019-10-17 10:40:00,131.28,131.45,131.14,131.18,20554.0,117.2801,117.432,117.1551,117.1908,20554.0
2019-10-17 10:50:00,131.2,131.39,131.1,131.15,28494.0,117.2087,117.3784,117.1193,117.164,28494.0
2019-10-17 11:00:00,131.12,131.36,130.93,131.3,20771.0,117.1372,117.3516,116.9675,117.298,20771.0
2019-10-17 11:10:00,131.29,131.46,131.08,131.09,34480.0,117.2891,117.4409,117.1015,117.1104,34480.0
2019-10-17 11:20:00,131.11,131.24,130.99,131.03,20041.0,117.1283,117.2444,117.0211,117.0568,20041.0
2019-10-17 11:30:00,131.04,131.11,130.89,131.09,17871.0,117.0657,117.1283,116.9317,117.1104,17871.0
2019-10-17 11:40:00,131.07,131.13,131.0,131.11,17575.0,117.0925,117.1461,117.03,117.1283,17575.0
2019-10-17 11:50:00,131.09,131.14,130.85,131.01,28412.0,117.1104,117.1551,116.896,117.0389,28412.0
2019-10-17 12:00:00,131.08,131.11,130.81,130.91,19676.0,117.1015,117.1283,116.8603,116.9496,19676.0
2019-10-17 12:10:00,130.93,130.94,130.75,130.89,18885.0,116.9675,116.9764,116.8067,116.9317,18885.0
2019-10-17 12:20:00,130.89,131.01,130.83,130.91,15754.0,116.9317,117.0389,116.8781,116.9496,15754.0
2019-10-17 12:30:00,130.91,131.09,130.89,131.04,12685.0,116.9496,117.1104,116.9317,117.0657,12685.0
2019-10-17 12:40:00,131.05,131.19,131.02,131.06,13697.0,117.0747,117.1997,117.0479,117.0836,13697.0
2019-10-17 12:50:00,131.06,131.1,131.01,131.03,27949.0,117.0836,117.1193,117.0389,117.0568,27949.0
2019-10-17 13:00:00,131.03,131.09,130.94,130.98,16780.0,117.0568,117.1104,116.9764,117.0121,16780.0
2019-10-17 13:10:00,130.99,131.11,130.93,131.06,20490.0,117.0211,117.1283,116.9675,117.0836,20490.0
2019-10-17 13:20:00,131.06,131.11,130.95,131.02,16776.0,117.0836,117.1283,116.9853,117.0479,16776.0
2019-10-17 13:30:00,131.02,131.09,130.94,130.99,14460.0,117.0479,117.1104,116.9764,117.0211,14460.0
2019-10-17 13:40:00,130.99,131.06,130.88,131.05,23000.0,117.0211,117.0836,116.9228,117.0747,23000.0
2019-10-17 13:50:00,131.06,131.12,130.96,131.01,20315.0,117.0836,117.1372,116.9943,117.0389,20315.0
2019-10-17 14:00:00,131.03,131.05,130.81,130.94,13554.0,117.0568,117.0747,116.8603,116.9764,13554.0
2019-10-17 14:10:00,130.91,130.92,130.81,130.86,17818.0,116.9496,116.9585,116.8603,116.9049,17818.0
2019-10-17 14:20:00,130.83,130.9,130.8,130.83,21166.0,116.8781,116.9407,116.8513,116.8781,21166.0
2019-10-17 14:30:00,130.83,130.85,130.59,130.63,30935.0,116.8781,116.896,116.6637,116.6995,30935.0
2019-10-17 14:40:00,130.64,130.65,130.51,130.63,41937.0,116.7084,116.7173,116.5923,116.6995,41937.0
2019-10-17 14:50:00,130.63,130.72,130.31,130.41,93878.0,116.6995,116.7799,116.4136,116.5029,93878.0
2019-10-17 15:00:00,130.43,130.58,130.42,130.52,50484.0,116.5208,116.6548,116.5118,116.6012,50484.0
2019-10-17 15:10:00,130.5,130.54,130.17,130.17,45298.0,116.5833,116.6191,116.2885,116.2885,45298.0
2019-10-17 15:20:00,130.2,130.54,130.19,130.53,50382.0,116.3153,116.6191,116.3064,116.6101,50382.0
2019-10-17 15:30:00,130.52,130.66,130.51,130.63,35921.0,116.6012,116.7263,116.5923,116.6995,35921.0
2019-10-17 15:40:00,130.63,130.63,130.39,130.39,46335.0,116.6995,116.6995,116.485,116.485,46335.0
2019-10-17 15:50:00,130.39,130.54,130.26,130.52,195153.0,116.485,116.6191,116.3689,116.6012,195153.0
2019-10-18 09:30:00,130.54,130.81,129.99,130.42,252793.0,116.6191,116.8603,116.1277,116.5118,252793.0
2019-10-18 09:40:00,130.46,130.65,130.31,130.32,58901.0,116.5476,116.7173,116.4136,116.4225,58901.0
2019-10-18 09:50:00,130.33,130.47,129.85,130.1,48999.0,116.4314,116.5565,116.0026,116.226,48999.0
2019-10-18 10:00:00,130.12,130.12,129.61,129.86,41594.0,116.2438,116.2438,115.7882,116.0116,41594.0
2019-10-18 10:10:00,129.81,130.09,129.63,129.89,44417.0,115.9669,116.217,115.8061,116.0384,44417.0
2019-10-18 10:20:00,129.87,130.0,129.66,129.8,36281.0,116.0205,116.1366,115.8329,115.958,36281.0
2019-10-18 10:30:00,129.83,129.84,129.24,129.32,37385.0,115.9848,115.9937,115.4577,115.5292,37385.0
2019-10-18 10:40:00,129.32,129.44,129.19,129.29,32632.0,115.5292,115.6364,115.413,115.5024,32632.0
2019-10-18 10:50:00,129.26,129.49,129.25,129.32,25623.0,115.4756,115.681,115.4666,115.5292,25623.0
2019-10-18 11:00:00,129.32,129.42,129.21,129.24,32422.0,115.5292,115.6185,115.4309,115.4577,32422.0
2019-10-18 11:10:00,129.22,129.45,129.22,129.39,136042.0,115.4398,115.6453,115.4398,115.5917,136042.0
2019-10-18 11:20:00,129.37,129.5,129.26,129.26,66289.0,115.5738,115.69,115.4756,115.4756,66289.0
2019-10-18 11:30:00,129.25,129.38,129.17,129.28,65959.0,115.4666,115.5828,115.3952,115.4934,65959.0
2019-10-18 11:40:00,129.26,129.28,128.64,128.72,188850.0,115.4756,115.4934,114.9217,114.9931,188850.0
2019-10-18 11:50:00,128.73,128.73,128.36,128.42,53905.0,115.0021,115.0021,114.6715,114.7251,53905.0
2019-10-18 12:00:00,128.39,128.77,128.32,128.57,72813.0,114.6983,115.0378,114.6358,114.8591,72813.0
2019-10-18 12:10:00,128.55,128.61,128.36,128.36,44385.0,114.8413,114.8949,114.6715,114.6715,44385.0
2019-10-18 12:20:00,128.36,128.36,128.07,128.09,60689.0,114.6715,114.6715,114.4125,114.4303,60689.0
2019-10-18 12:30:00,128.08,128.36,128.01,128.34,26444.0,114.4214,114.6715,114.3589,114.6537,26444.0
2019-10-18 12:40:00,128.33,128.6,128.32,128.56,30066.0,114.6447,114.8859,114.6358,114.8502,30066.0
2019-10-18 12:50:00,128.58,128.69,128.54,128.63,25839.0,114.8681,114.9663,114.8323,114.9127,25839.0
2019-10-18 13:00:00,128.63,128.69,128.51,128.6,35369.0,114.9127,114.9663,114.8055,114.8859,35369.0
2019-10-18 13:10:00,128.61,128.69,128.55,128.65,19058.0,114.8949,114.9663,114.8413,114.9306,19058.0
2019-10-18 13:20:00,128.66,128.73,128.48,128.58,33064.0,114.9395,115.0021,114.7787,114.8681,33064.0
2019-10-18 13:30:00,128.57,128.62,128.49,128.51,18807.0,114.8591,114.9038,114.7877,114.8055,18807.0
2019-10-18 13:40:00,128.52,128.79,128.46,128.79,16392.0,114.8145,115.0557,114.7609,115.0557,16392.0
2019-10-18 13:50:00,128.78,128.82,128.64,128.71,19543.0,115.0467,115.0825,114.9217,114.9842,19543.0
2019-10-18 14:00:00,128.75,128.8,128.59,128.67,40634.0,115.0199,115.0646,114.877,114.9485,40634.0
2019-10-18 14:10:00,128.68,128.81,128.58,128.79,32751.0,114.9574,115.0735,114.8681,115.0557,32751.0
2019-10-18 14:20:00,128.8,128.83,128.64,128.72,30343.0,115.0646,115.0914,114.9217,114.9931,30343.0
2019-10-18 14:30:00,128.73,128.75,128.54,128.56,26228.0,115.0021,115.0199,114.8323,114.8502,26228.0
2019-10-18 14:40:00,128.55,128.58,128.39,128.41,28746.0,114.8413,114.8681,114.6983,114.7162,28746.0
2019-10-18 14:50:00,128.41,128.63,128.39,128.62,55121.0,114.7162,114.9127,114.6983,114.9038,55121.0
2019-10-18 15:00:00,128.62,128.68,128.5,128.5,26284.0,114.9038,114.9574,114.7966,114.7966,26284.0
2019-10-18 15:10:00,128.51,128.75,128.5,128.74,33724.0,114.8055,115.0199,114.7966,115.011,33724.0
2019-10-18 15:20:00,128.75,128.8,128.57,128.58,48677.0,115.0199,115.0646,114.8591,114.8681,48677.0
2019-10-18 15:30:00,128.58,128.82,128.57,128.7,45576.0,114.8681,115.0825,114.8591,114.9753,45576.0
2019-10-18 15:40:00,128.69,128.69,128.46,128.47,64185.0,114.9663,114.9663,114.7609,114.7698,64185.0
2019-10-18 15:50:00,128.47,128.65,128.33,128.36,300784.0,114.7698,114.9306,114.6447,114.6715,300784.0
2019-10-21 09:30:00,128.87,129.88,127.69,127.92,69535.0,115.1271,116.0294,114.073,114.2785,69535.0
2019-10-21 09:40:00,127.87,127.93,127.12,127.2,56276.0,114.2338,114.2874,113.5638,113.6352,56276.0
2019-10-21 09:50:00,127.16,127.99,127.15,127.94,172357.0,113.5995,114.341,113.5906,114.2963,172357.0
2019-10-21 10:00:00,127.98,128.33,127.86,127.91,77357.0,114.3321,114.6447,114.2249,114.2695,77357.0
2019-10-21 10:10:00,127.86,128.29,127.84,128.0,30743.0,114.2249,114.609,114.207,114.3499,30743.0
2019-10-21 10:20:00,128.02,128.48,127.93,128.44,63915.0,114.3678,114.7787,114.2874,114.743,63915.0
2019-10-21 10:30:00,128.46,128.68,128.41,128.64,32025.0,114.7609,114.9574,114.7162,114.9217,32025.0
2019-10-21 10:40:00,128.66,128.72,128.43,128.59,42617.0,114.9395,114.9931,114.7341,114.877,42617.0
2019-10-21 10:50:00,128.61,128.7,128.49,128.57,30606.0,114.8949,114.9753,114.7877,114.8591,30606.0
2019-10-21 11:00:00,128.62,128.62,128.29,128.36,18155.0,114.9038,114.9038,114.609,114.6715,18155.0
2019-10-21 11:10:00,128.38,128.83,128.37,128.83,20700.0,114.6894,115.0914,114.6805,115.0914,20700.0
2019-10-21 11:20:00,128.79,128.86,128.69,128.79,21365.0,115.0557,115.1182,114.9663,115.0557,21365.0
2019-10-21 11:30:00,128.8,128.84,128.64,128.68,37297.0,115.0646,115.1003,114.9217,114.9574,37297.0
2019-10-21 11:40:00,128.69,128.91,128.69,128.88,20452.0,114.9663,115.1629,114.9663,115.1361,20452.0
2019-10-21 11:50:00,128.86,128.89,128.71,128.72,18389.0,115.1182,115.145,114.9842,114.9931,18389.0
2019-10-21 12:00:00,128.72,128.75,128.66,128.75,17122.0,114.9931,115.0199,114.9395,115.0199,17122.0
2019-10-21 12:10:00,128.75,128.92,128.71,128.78,23423.0,115.0199,115.1718,114.9842,115.0467,23423.0
2019-10-21 12:20:00,128.79,128.84,128.67,128.7,29626.0,115.0557,115.1003,114.9485,114.9753,29626.0
2019-10-21 12:30:00,128.69,128.87,128.61,128.61,21808.0,114.9663,115.1271,114.8949,114.8949,21808.0
2019-10-21 12:40:00,128.58,128.69,128.52,128.67,46342.0,114.8681,114.9663,114.8145,114.9485,46342.0
2019-10-21 12:50:00,128.67,128.73,128.57,128.58,22615.0,114.9485,115.0021,114.8591,114.8681,22615.0
2019-10-21 13:00:00,128.57,128.82,128.55,128.69,20010.0,114.8591,115.0825,114.8413,114.9663,20010.0
2019-10-21 13:10:00,128.68,128.72,128.57,128.57,29712.0,114.9574,114.9931,114.8591,114.8591,29712.0
2019-10-21 13:20:00,128.58,128.61,128.37,128.56,69405.0,114.8681,114.8949,114.6805,114.8502,69405.0
2019-10-21 13:30:00,128.56,128.58,128.41,128.56,18575.0,114.8502,114.8681,114.7162,114.8502,18575.0
2019-10-21 13:40:00,128.55,128.56,128.45,128.46,12441.0,114.8413,114.8502,114.7519,114.7609,12441.0
2019-10-21 13:50:00,128.47,128.49,128.34,128.39,17074.0,114.7698,114.7877,114.6537,114.6983,17074.0
2019-10-21 14:00:00,128.39,128.62,128.37,128.58,89790.0,114.6983,114.9038,114.6805,114.8681,89790.0
2019-10-21 14:10:00,128.58,128.59,128.44,128.48,37910.0,114.8681,114.877,114.743,114.7787,37910.0
2019-10-21 14:20:00,128.5,128.7,128.47,128.57,49544.0,114.7966,114.9753,114.7698,114.8591,49544.0
2019-10-21 14:30:00,128.58,128.63,128.56,128.6,32262.0,114.8681,114.9127,114.8502,114.8859,32262.0
2019-10-21 14:40:00,128.6,128.86,128.6,128.83,20444.0,114.8859,115.1182,114.8859,115.0914,20444.0
2019-10-21 14:50:00,128.82,128.84,128.7,128.83,17933.0,115.0825,115.1003,114.9753,115.0914,17933.0
2019-10-21 15:00:00,128.82,128.87,128.75,128.76,20293.0,115.0825,115.1271,115.0199,115.0289,20293.0
2019-10-21 15:10:00,128.75,128.9,128.74,128.88,15161.0,115.0199,115.1539,115.011,115.1361,15161.0
2019-10-21 15:20:00,128.88,128.94,128.78,128.91,27391.0,115.1361,115.1897,115.0467,115.1629,27391.0
2019-10-21 15:30:00,128.93,129.06,128.86,128.92,34090.0,115.1807,115.2969,115.1182,115.1718,34090.0
2019-10-21 15:40:00,128.9,129.0,128.83,128.94,48994.0,115.1539,115.2433,115.0914,115.1897,48994.0
2019-10-21 15:50:00,128.93,128.99,128.8,128.83,157096.0,115.1807,115.2343,115.0646,115.0914,157096.0
2019-10-22 09:30:00,129.17,129.43,128.79,129.14,79700.0,115.3952,115.6274,115.0557,115.3683,79700.0
2019-10-22 09:40:00,129.12,129.64,128.97,129.59,41115.0,115.3505,115.815,115.2165,115.7704,41115.0
2019-10-22 09:50:00,129.57,129.81,129.35,129.46,30965.0,115.7525,115.9669,115.556,115.6542,30965.0
2019-10-22 10:00:00,129.43,129.61,129.37,129.43,34915.0,115.6274,115.7882,115.5738,115.6274,34915.0
2019-10-22 10:10:00,129.42,129.47,128.99,129.18,57679.0,115.6185,115.6632,115.2343,115.4041,57679.0
2019-10-22 10:20:00,129.18,129.45,129.14,129.43,30485.0,115.4041,115.6453,115.3683,115.6274,30485.0
2019-10-22 10:30:00,129.44,129.54,129.29,129.36,23706.0,115.6364,115.7257,115.5024,115.5649,23706.0
2019-10-22 10:40:00,129.34,129.52,129.23,129.24,55766.0,115.547,115.7078,115.4488,115.4577,55766.0
2019-10-22 10:50:00,129.23,129.27,128.97,128.99,54017.0,115.4488,115.4845,115.2165,115.2343,54017.0
2019-10-22 11:00:00,128.98,128.99,128.54,128.66,30117.0,115.2254,115.2343,114.8323,114.9395,30117.0
2019-10-22 11:10:00,128.59,128.62,128.32,128.48,24437.0,114.877,114.9038,114.6358,114.7787,24437.0
2019-10-22 11:20:00,128.47,128.64,128.4,128.46,51674.0,114.7698,114.9217,114.7073,114.7609,51674.0
2019-10-22 11:30:00,128.42,128.45,128.06,128.12,72728.0,114.7251,114.7519,114.4035,114.4571,72728.0
2019-10-22 11:40:00,128.11,128.13,127.89,127.93,25014.0,114.4482,114.4661,114.2517,114.2874,25014.0
2019-10-22 11:50:00,127.91,127.96,127.67,127.7,20846.0,114.2695,114.3142,114.0551,114.0819,20846.0
2019-10-22 12:00:00,127.71,127.88,127.63,127.85,28186.0,114.0908,114.2427,114.0194,114.2159,28186.0
2019-10-22 12:10:00,127.83,127.83,127.64,127.65,23302.0,114.198,114.198,114.0283,114.0372,23302.0
2019-10-22 12:20:00,127.65,127.67,127.45,127.56,28105.0,114.0372,114.0551,113.8586,113.9568,28105.0
2019-10-22 12:30:00,127.55,127.76,127.51,127.51,25333.0,113.9479,114.1355,113.9122,113.9122,25333.0
2019-10-22 12:40:00,127.51,127.67,127.48,127.57,20309.0,113.9122,114.0551,113.8854,113.9658,20309.0
2019-10-22 12:50:00,127.57,127.78,127.56,127.68,31984.0,113.9658,114.1534,113.9568,114.064,31984.0
2019-10-22 13:00:00,127.67,127.81,127.6,127.68,30446.0,114.0551,114.1802,113.9926,114.064,30446.0
2019-10-22 13:10:00,127.68,127.69,127.46,127.47,31160.0,114.064,114.073,113.8675,113.8764,31160.0
2019-10-22 13:20:00,127.47,127.58,127.46,127.51,15176.0,113.8764,113.9747,113.8675,113.9122,15176.0
2019-10-22 13:30:00,127.5,127.53,127.4,127.42,30718.0,113.9032,113.93,113.8139,113.8318,30718.0
2019-10-22 13:40:00,127.43,127.43,127.09,127.09,24156.0,113.8407,113.8407,113.537,113.537,24156.0
2019-10-22 13:50:00,127.07,127.08,126.66,126.69,47757.0,113.5191,113.528,113.1528,113.1796,47757.0
2019-10-22 14:00:00,126.68,126.77,126.65,126.68,23730.0,113.1707,113.2511,113.1439,113.1707,23730.0
2019-10-22 14:10:00,126.67,126.85,126.67,126.79,27327.0,113.1618,113.3226,113.1618,113.269,27327.0
2019-10-22 14:20:00,126.83,127.07,126.71,127.01,62354.0,113.3047,113.5191,113.1975,113.4655,62354.0
2019-10-22 14:30:00,127.02,127.16,126.84,127.16,38376.0,113.4744,113.5995,113.3136,113.5995,38376.0
2019-10-22 14:40:00,127.14,127.14,126.47,126.55,58747.0,113.5816,113.5816,112.9831,113.0546,58747.0
2019-10-22 14:50:00,126.55,126.58,126.3,126.34,35715.0,113.0546,113.0814,112.8312,112.8669,35715.0
2019-10-22 15:00:00,126.34,126.41,126.07,126.16,33595.0,112.8669,112.9295,112.6257,112.7061,33595.0
2019-10-22 15:10:00,126.15,126.16,125.83,125.95,81024.0,112.6972,112.7061,112.4113,112.5185,81024.0
2019-10-22 15:20:00,125.95,126.04,125.81,125.95,217537.0,112.5185,112.5989,112.3935,112.5185,217537.0
2019-10-22 15:30:00,125.95,126.21,125.94,125.99,104805.0,112.5185,112.7508,112.5096,112.5543,104805.0
2019-10-22 15:40:00,126.0,126.03,125.45,125.48,170701.0,112.5632,112.59,112.0719,112.0987,170701.0
2019-10-22 15:50:00,125.49,125.6,125.34,125.43,274962.0,112.1076,112.2059,111.9736,112.054,274962.0
2019-10-23 09:30:00,125.55,126.0,125.01,125.93,73676.0,112.1612,112.5632,111.6788,112.5007,73676.0
2019-10-23 09:40:00,125.95,126.45,125.81,125.81,89776.0,112.5185,112.9652,112.3935,112.3935,89776.0
2019-10-23 09:50:00,125.86,126.18,125.71,125.97,36777.0,112.4381,112.724,112.3041,112.5364,36777.0
2019-10-23 10:00:00,126.05,126.28,125.68,125.73,38471.0,112.6079,112.8133,112.2773,112.322,38471.0
2019-10-23 10:10:00,125.73,125.98,125.71,125.87,80757.0,112.322,112.5453,112.3041,112.4471,80757.0
2019-10-23 10:20:00,125.91,126.36,125.91,126.36,38158.0,112.4828,112.8848,112.4828,112.8848,38158.0
2019-10-23 10:30:00,126.38,126.38,125.96,126.03,48759.0,112.9027,112.9027,112.5275,112.59,48759.0
2019-10-23 10:40:00,126.02,126.1,125.85,125.85,38751.0,112.5811,112.6525,112.4292,112.4292,38751.0
2019-10-23 10:50:00,125.81,125.92,125.66,125.68,48448.0,112.3935,112.4917,112.2595,112.2773,48448.0
2019-10-23 11:00:00,125.69,125.87,125.6,125.61,67898.0,112.2863,112.4471,112.2059,112.2148,67898.0
2019-10-23 11:10:00,125.62,126.28,125.62,126.25,168382.0,112.2237,112.8133,112.2237,112.7865,168382.0
2019-10-23 11:20:00,126.27,126.77,126.24,126.73,154626.0,112.8044,113.2511,112.7776,113.2154,154626.0
2019-10-23 11:30:00,126.75,126.81,126.45,126.75,63943.0,113.2332,113.2868,112.9652,113.2332,63943.0
2019-10-23 11:40:00,126.75,126.91,126.69,126.74,49748.0,113.2332,113.3762,113.1796,113.2243,49748.0
2019-10-23 11:50:00,126.74,126.81,126.59,126.74,35406.0,113.2243,113.2868,113.0903,113.2243,35406.0
2019-10-23 12:00:00,126.73,126.96,126.59,126.77,99092.0,113.2154,113.4208,113.0903,113.2511,99092.0
2019-10-23 12:10:00,126.77,126.79,126.65,126.76,66165.0,113.2511,113.269,113.1439,113.2422,66165.0
2019-10-23 12:20:00,126.75,126.81,126.61,126.71,82579.0,113.2332,113.2868,113.1082,113.1975,82579.0
2019-10-23 12:30:00,126.71,126.81,126.65,126.78,48474.0,113.1975,113.2868,113.1439,113.26,48474.0
2019-10-23 12:40:00,126.79,126.98,126.79,126.93,101087.0,113.269,113.4387,113.269,113.394,101087.0
2019-10-23 12:50:00,126.93,127.13,126.8,127.13,95301.0,113.394,113.5727,113.2779,113.5727,95301.0
2019-10-23 13:00:00,127.11,127.2,127.02,127.13,71497.0,113.5548,113.6352,113.4744,113.5727,71497.0
2019-10-23 13:10:00,127.12,127.21,126.82,126.86,77624.0,113.5638,113.6442,113.2958,113.3315,77624.0
2019-10-23 13:20:00,126.86,126.87,126.44,126.57,89221.0,113.3315,113.3404,112.9563,113.0724,89221.0
2019-10-23 13:30:00,126.58,126.58,126.31,126.48,26774.0,113.0814,113.0814,112.8401,112.992,26774.0
2019-10-23 13:40:00,126.49,126.61,126.35,126.4,19661.0,113.0009,113.1082,112.8759,112.9205,19661.0
2019-10-23 13:50:00,126.39,126.47,126.27,126.32,21218.0,112.9116,112.9831,112.8044,112.8491,21218.0
2019-10-23 14:00:00,126.31,126.38,126.16,126.36,28668.0,112.8401,112.9027,112.7061,112.8848,28668.0
2019-10-23 14:10:00,126.37,126.54,126.29,126.31,33183.0,112.8937,113.0456,112.8223,112.8401,33183.0
2019-10-23 14:20:00,126.29,126.41,126.29,126.39,30139.0,112.8223,112.9295,112.8223,112.9116,30139.0
2019-10-23 14:30:00,126.38,126.64,126.35,126.38,33043.0,112.9027,113.135,112.8759,112.9027,33043.0
2019-10-23 14:40:00,126.36,126.56,126.35,126.5,27621.0,112.8848,113.0635,112.8759,113.0099,27621.0
2019-10-23 14:50:00,126.51,126.56,126.45,126.52,42190.0,113.0188,113.0635,112.9652,113.0277,42190.0
2019-10-23 15:00:00,126.51,126.68,126.51,126.54,41786.0,113.0188,113.1707,113.0188,113.0456,41786.0
2019-10-23 15:10:00,126.53,126.53,126.39,126.49,36333.0,113.0367,113.0367,112.9116,113.0009,36333.0
2019-10-23 15:20:00,126.49,126.73,126.48,126.72,44975.0,113.0009,113.2154,112.992,113.2064,44975.0
2019-10-23 15:30:00,126.73,126.75,126.59,126.73,71729.0,113.2154,113.2332,113.0903,113.2154,71729.0
2019-10-23 15:40:00,126.73,126.96,126.72,126.96,110479.0,113.2154,113.4208,113.2064,113.4208,110479.0
2019-10-23 15:50:00,126.96,127.13,126.94,126.98,339863.0,113.4208,113.5727,113.403,113.4387,339863.0
2019-10-24 09:30:00,127.77,128.64,127.63,128.64,39731.0,114.1444,114.9217,114.0194,114.9217,39731.0
2019-10-24 09:40:00,128.65,129.21,128.19,129.11,38927.0,114.9306,115.4309,114.5197,115.3415,38927.0
2019-10-24 09:50:00,129.11,129.57,128.97,129.09,55678.0,115.3415,115.7525,115.2165,115.3237,55678.0
2019-10-24 10:00:00,129.09,129.44,129.06,129.11,29449.0,115.3237,115.6364,115.2969,115.3415,29449.0
2019-10-24 10:10:00,129.12,129.15,128.75,128.84,33392.0,115.3505,115.3773,115.0199,115.1003,33392.0
2019-10-24 10:20:00,128.87,129.28,128.87,129.18,33962.0,115.1271,115.4934,115.1271,115.4041,33962.0
2019-10-24 10:30:00,129.16,129.17,128.74,128.81,26174.0,115.3862,115.3952,115.011,115.0735,26174.0
2019-10-24 10:40:00,128.83,129.02,128.83,128.91,22742.0,115.0914,115.2611,115.0914,115.1629,22742.0
2019-10-24 10:50:00,128.93,128.95,128.74,128.89,25854.0,115.1807,115.1986,115.011,115.145,25854.0
2019-10-24 11:00:00,128.91,129.23,128.91,129.17,37590.0,115.1629,115.4488,115.1629,115.3952,37590.0
2019-10-24 11:10:00,129.18,129.36,129.18,129.25,36383.0,115.4041,115.5649,115.4041,115.4666,36383.0
2019-10-24 11:20:00,129.23,129.45,129.21,129.39,20765.0,115.4488,115.6453,115.4309,115.5917,20765.0
2019-10-24 11:30:00,129.42,129.61,129.42,129.47,23549.0,115.6185,115.7882,115.6185,115.6632,23549.0
2019-10-24 11:40:00,129.47,129.47,129.27,129.27,12696.0,115.6632,115.6632,115.4845,115.4845,12696.0
2019-10-24 11:50:00,129.28,129.5,129.18,129.5,15624.0,115.4934,115.69,115.4041,115.69,15624.0
2019-10-24 12:00:00,129.52,129.74,129.39,129.55,23849.0,115.7078,115.9044,115.5917,115.7346,23849.0
2019-10-24 12:10:00,129.51,129.56,129.16,129.29,14610.0,115.6989,115.7436,115.3862,115.5024,14610.0
2019-10-24 12:20:00,129.33,129.44,129.19,129.43,10028.0,115.5381,115.6364,115.413,115.6274,10028.0
2019-10-24 12:30:00,129.42,129.56,129.37,129.56,12374.0,115.6185,115.7436,115.5738,115.7436,12374.0
2019-10-24 12:40:00,129.55,129.6,129.44,129.51,10942.0,115.7346,115.7793,115.6364,115.6989,10942.0
2019-10-24 12:50:00,129.51,129.55,129.37,129.37,9230.0,115.6989,115.7346,115.5738,115.5738,9230.0
2019-10-24 13:00:00,129.37,129.37,129.15,129.15,21657.0,115.5738,115.5738,115.3773,115.3773,21657.0
2019-10-24 13:10:00,129.15,129.2,129.09,129.19,13808.0,115.3773,115.422,115.3237,115.413,13808.0
2019-10-24 13:20:00,129.18,129.23,129.06,129.14,27309.0,115.4041,115.4488,115.2969,115.3683,27309.0
2019-10-24 13:30:00,129.12,129.12,128.9,128.92,12723.0,115.3505,115.3505,115.1539,115.1718,12723.0
2019-10-24 13:40:00,128.88,128.88,128.69,128.76,9083.0,115.1361,115.1361,114.9663,115.0289,9083.0
2019-10-24 13:50:00,128.76,128.76,128.58,128.7,12050.0,115.0289,115.0289,114.8681,114.9753,12050.0
2019-10-24 14:00:00,128.7,128.85,128.69,128.83,7851.0,114.9753,115.1093,114.9663,115.0914,7851.0
2019-10-24 14:10:00,128.82,128.84,128.71,128.72,14317.0,115.0825,115.1003,114.9842,114.9931,14317.0
2019-10-24 14:20:00,128.72,128.84,128.59,128.84,8179.0,114.9931,115.1003,114.877,115.1003,8179.0
2019-10-24 14:30:00,128.79,128.94,128.77,128.92,7800.0,115.0557,115.1897,115.0378,115.1718,7800.0
2019-10-24 14:40:00,128.93,128.95,128.81,128.86,11263.0,115.1807,115.1986,115.0735,115.1182,11263.0
2019-10-24 14:50:00,128.85,129.01,128.85,128.97,8422.0,115.1093,115.2522,115.1093,115.2165,8422.0
2019-10-24 15:00:00,128.99,129.2,128.98,129.13,8966.0,115.2343,115.422,115.2254,115.3594,8966.0
2019-10-24 15:10:00,129.1,129.15,129.02,129.1,10912.0,115.3326,115.3773,115.2611,115.3326,10912.0
2019-10-24 15:20:00,129.08,129.28,129.08,129.16,32060.0,115.3147,115.4934,115.3147,115.3862,32060.0
2019-10-24 15:30:00,129.16,129.22,129.11,129.15,34072.0,115.3862,115.4398,115.3415,115.3773,34072.0
2019-10-24 15:40:00,129.16,129.29,129.07,129.24,46550.0,115.3862,115.5024,115.3058,115.4577,46550.0
2019-10-24 15:50:00,129.23,129.42,129.09,129.21,182721.0,115.4488,115.6185,115.3237,115.4309,182721.0
2019-10-25 09:30:00,128.61,129.07,128.27,128.47,39145.0,114.8949,115.3058,114.5911,114.7698,39145.0
2019-10-25 09:40:00,128.52,129.21,128.22,129.21,15758.0,114.8145,115.4309,114.5465,115.4309,15758.0
2019-10-25 09:50:00,129.3,129.55,129.11,129.4,14048.0,115.5113,115.7346,115.3415,115.6006,14048.0
2019-10-25 10:00:00,129.36,130.03,129.35,129.95,19033.0,115.5649,116.1634,115.556,116.092,19033.0
2019-10-25 10:10:00,129.96,130.36,129.82,129.95,68863.0,116.1009,116.4582,115.9758,116.092,68863.0
2019-10-25 10:20:00,129.96,130.04,129.73,129.75,10930.0,116.1009,116.1724,115.8954,115.9133,10930.0
2019-10-25 10:30:00,129.73,129.74,129.26,129.28,12073.0,115.8954,115.9044,115.4756,115.4934,12073.0
2019-10-25 10:40:00,129.24,129.47,129.01,129.47,16261.0,115.4577,115.6632,115.2522,115.6632,16261.0
2019-10-25 10:50:00,129.45,129.52,129.1,129.1,17002.0,115.6453,115.7078,115.3326,115.3326,17002.0
2019-10-25 11:00:00,129.14,129.23,128.99,129.16,43409.0,115.3683,115.4488,115.2343,115.3862,43409.0
2019-10-25 11:10:00,129.16,129.45,129.11,129.35,12556.0,115.3862,115.6453,115.3415,115.556,12556.0
2019-10-25 11:20:00,129.37,129.42,129.24,129.34,12193.0,115.5738,115.6185,115.4577,115.547,12193.0
2019-10-25 11:30:00,129.33,129.55,129.22,129.46,15113.0,115.5381,115.7346,115.4398,115.6542,15113.0
2019-10-25 11:40:00,129.44,129.61,129.43,129.59,8745.0,115.6364,115.7882,115.6274,115.7704,8745.0
2019-10-25 11:50:00,129.58,129.69,129.47,129.47,39724.0,115.7614,115.8597,115.6632,115.6632,39724.0
2019-10-25 12:00:00,129.48,129.52,129.26,129.35,23559.0,115.6721,115.7078,115.4756,115.556,23559.0
2019-10-25 12:10:00,129.33,129.4,129.27,129.32,21309.0,115.5381,115.6006,115.4845,115.5292,21309.0
2019-10-25 12:20:00,129.31,129.58,129.3,129.51,26673.0,115.5202,115.7614,115.5113,115.6989,26673.0
2019-10-25 12:30:00,129.51,129.55,129.46,129.5,21185.0,115.6989,115.7346,115.6542,115.69,21185.0
2019-10-25 12:40:00,129.47,129.61,129.47,129.54,23802.0,115.6632,115.7882,115.6632,115.7257,23802.0
2019-10-25 12:50:00,129.54,129.59,129.47,129.5,18520.0,115.7257,115.7704,115.6632,115.69,18520.0
2019-10-25 13:00:00,129.5,129.53,129.45,129.51,20402.0,115.69,115.7168,115.6453,115.6989,20402.0
2019-10-25 13:10:00,129.53,129.56,129.48,129.56,15258.0,115.7168,115.7436,115.6721,115.7436,15258.0
2019-10-25 13:20:00,129.54,129.57,129.48,129.55,16422.0,115.7257,115.7525,115.6721,115.7346,16422.0
2019-10-25 13:30:00,129.55,129.59,129.49,129.54,18544.0,115.7346,115.7704,115.681,115.7257,18544.0
2019-10-25 13:40:00,129.52,129.66,129.49,129.66,14132.0,115.7078,115.8329,115.681,115.8329,14132.0
2019-10-25 13:50:00,129.65,130.03,129.62,129.9,66807.0,115.824,116.1634,115.7972,116.0473,66807.0
2019-10-25 14:00:00,129.88,129.93,129.42,129.42,22442.0,116.0294,116.0741,115.6185,115.6185,22442.0
2019-10-25 14:10:00,129.39,129.49,129.34,129.44,12668.0,115.5917,115.681,115.547,115.6364,12668.0
2019-10-25 14:20:00,129.44,129.48,129.36,129.4,18535.0,115.6364,115.6721,115.5649,115.6006,18535.0
2019-10-25 14:30:00,129.4,129.47,129.29,129.39,36758.0,115.6006,115.6632,115.5024,115.5917,36758.0
2019-10-25 14:40:00,129.38,129.48,129.29,129.33,9145.0,115.5828,115.6721,115.5024,115.5381,9145.0
2019-10-25 14:50:00,129.35,129.55,129.27,129.53,16240.0,115.556,115.7346,115.4845,115.7168,16240.0
2019-10-25 15:00:00,129.52,129.57,129.47,129.49,43512.0,115.7078,115.7525,115.6632,115.681,43512.0
2019-10-25 15:10:00,129.48,129.56,129.45,129.49,26427.0,115.6721,115.7436,115.6453,115.681,26427.0
2019-10-25 15:20:00,129.5,129.59,129.39,129.4,20513.0,115.69,115.7704,115.5917,115.6006,20513.0
2019-10-25 15:30:00,129.4,129.47,129.31,129.39,24565.0,115.6006,115.6632,115.5202,115.5917,24565.0
2019-10-25 15:40:00,129.36,129.48,129.3,129.31,38757.0,115.5649,115.6721,115.5113,115.5202,38757.0
2019-10-25 15:50:00,129.31,129.51,129.24,129.3,133716.0,115.5202,115.6989,115.4577,115.5113,133716.0
2019-10-28 09:30:00,129.86,131.3,129.69,129.8,44815.0,116.0116,117.298,115.8597,115.958,44815.0
2019-10-28 09:40:00,129.78,130.06,129.01,129.15,21094.0,115.9401,116.1902,115.2522,115.3773,21094.0
2019-10-28 09:50:00,129.08,129.26,128.94,129.21,19663.0,115.3147,115.4756,115.1897,115.4309,19663.0
2019-10-28 10:00:00,129.19,129.5,129.14,129.28,20082.0,115.413,115.69,115.3683,115.4934,20082.0
2019-10-28 10:10:00,129.29,129.35,129.14,129.27,21820.0,115.5024,115.556,115.3683,115.4845,21820.0
2019-10-28 10:20:00,129.25,129.44,129.06,129.28,33152.0,115.4666,115.6364,115.2969,115.4934,33152.0
2019-10-28 10:30:00,129.24,129.6,129.17,129.47,91972.0,115.4577,115.7793,115.3952,115.6632,91972.0
2019-10-28 10:40:00,129.47,129.7,129.39,129.64,18576.0,115.6632,115.8686,115.5917,115.815,18576.0
2019-10-28 10:50:00,129.66,129.76,129.55,129.65,12862.0,115.8329,115.9222,115.7346,115.824,12862.0
2019-10-28 11:00:00,129.66,129.73,129.45,129.45,20286.0,115.8329,115.8954,115.6453,115.6453,20286.0
2019-10-28 11:10:00,129.47,129.61,129.43,129.53,17659.0,115.6632,115.7882,115.6274,115.7168,17659.0
2019-10-28 11:20:00,129.53,129.63,129.42,129.63,18545.0,115.7168,115.8061,115.6185,115.8061,18545.0
2019-10-28 11:30:00,129.63,129.66,129.48,129.56,12462.0,115.8061,115.8329,115.6721,115.7436,12462.0
2019-10-28 11:40:00,129.55,129.55,129.34,129.39,26293.0,115.7346,115.7346,115.547,115.5917,26293.0
2019-10-28 11:50:00,129.38,129.4,129.22,129.4,32605.0,115.5828,115.6006,115.4398,115.6006,32605.0
2019-10-28 12:00:00,129.39,129.63,129.38,129.54,14249.0,115.5917,115.8061,115.5828,115.7257,14249.0
2019-10-28 12:10:00,129.56,129.61,129.28,129.3,21384.0,115.7436,115.7882,115.4934,115.5113,21384.0
2019-10-28 12:20:00,129.31,129.43,129.15,129.34,23656.0,115.5202,115.6274,115.3773,115.547,23656.0
2019-10-28 12:30:00,129.33,129.61,129.33,129.56,17331.0,115.5381,115.7882,115.5381,115.7436,17331.0
2019-10-28 12:40:00,129.58,129.78,129.55,129.7,17534.0,115.7614,115.9401,115.7346,115.8686,17534.0
2019-10-28 12:50:00,129.7,129.72,129.51,129.56,18318.0,115.8686,115.8865,115.6989,115.7436,18318.0
2019-10-28 13:00:00,129.59,129.78,129.57,129.72,31997.0,115.7704,115.9401,115.7525,115.8865,31997.0
2019-10-28 13:10:00,129.71,129.95,129.68,129.92,18255.0,115.8776,116.092,115.8508,116.0652,18255.0
2019-10-28 13:20:00,129.94,130.19,129.87,130.14,39294.0,116.083,116.3064,116.0205,116.2617,39294.0
2019-10-28 13:30:00,130.12,130.24,130.03,130.15,20302.0,116.2438,116.351,116.1634,116.2706,20302.0
2019-10-28 13:40:00,130.13,130.15,129.9,129.99,21318.0,116.2528,116.2706,116.0473,116.1277,21318.0
2019-10-28 13:50:00,129.98,130.1,129.95,130.03,14729.0,116.1188,116.226,116.092,116.1634,14729.0
2019-10-28 14:00:00,130.02,130.05,129.91,129.93,17835.0,116.1545,116.1813,116.0562,116.0741,17835.0
2019-10-28 14:10:00,129.92,129.93,129.77,129.8,12521.0,116.0652,116.0741,115.9312,115.958,12521.0
2019-10-28 14:20:00,129.82,129.83,129.64,129.67,13706.0,115.9758,115.9848,115.815,115.8418,13706.0
2019-10-28 14:30:00,129.67,129.9,129.67,129.84,16360.0,115.8418,116.0473,115.8418,115.9937,16360.0
2019-10-28 14:40:00,129.84,129.89,129.81,129.87,14532.0,115.9937,116.0384,115.9669,116.0205,14532.0
2019-10-28 14:50:00,129.88,129.89,129.74,129.78,38669.0,116.0294,116.0384,115.9044,115.9401,38669.0
2019-10-28 15:00:00,129.79,129.84,129.74,129.84,49109.0,115.949,115.9937,115.9044,115.9937,49109.0
2019-10-28 15:10:00,129.85,130.1,129.85,130.03,42558.0,116.0026,116.226,116.0026,116.1634,42558.0
2019-10-28 15:20:00,130.08,130.19,130.06,130.06,40684.0,116.2081,116.3064,116.1902,116.1902,40684.0
2019-10-28 15:30:00,130.05,130.16,129.95,130.07,45218.0,116.1813,116.2796,116.092,116.1992,45218.0
2019-10-28 15:40:00,130.06,130.23,130.02,130.22,52562.0,116.1902,116.3421,116.1545,116.3332,52562.0
2019-10-28 15:50:00,130.21,130.42,130.01,130.19,321978.0,116.3242,116.5118,116.1456,116.3064,321978.0
2019-10-29 09:30:00,130.08,130.79,129.67,130.7,68768.0,116.2081,116.8424,115.8418,116.762,68768.0
2019-10-29 09:40:00,130.74,131.15,130.56,130.77,29386.0,116.7977,117.164,116.6369,116.8245,29386.0
2019-10-29 09:50:00,130.81,131.19,130.81,131.12,34551.0,116.8603,117.1997,116.8603,117.1372,34551.0
2019-10-29 10:00:00,131.08,131.16,130.71,130.87,60664.0,117.1015,117.1729,116.7709,116.9139,60664.0
2019-10-29 10:10:00,130.85,131.02,130.59,130.59,71443.0,116.896,117.0479,116.6637,116.6637,71443.0
2019-10-29 10:20:00,130.59,130.81,130.56,130.79,75086.0,116.6637,116.8603,116.6369,116.8424,75086.0
2019-10-29 10:30:00,130.78,130.81,130.64,130.72,96791.0,116.8335,116.8603,116.7084,116.7799,96791.0
2019-10-29 10:40:00,130.72,131.53,130.67,131.53,90385.0,116.7799,117.5035,116.7352,117.5035,90385.0
2019-10-29 10:50:00,131.52,131.96,131.33,131.95,42642.0,117.4945,117.8876,117.3248,117.8787,42642.0
2019-10-29 11:00:00,131.95,132.06,131.75,131.99,56656.0,117.8787,117.977,117.7,117.9144,56656.0
2019-10-29 11:10:00,131.99,132.05,131.59,131.62,57088.0,117.9144,117.968,117.5571,117.5839,57088.0
2019-10-29 11:20:00,131.62,131.62,131.26,131.49,28806.0,117.5839,117.5839,117.2623,117.4677,28806.0
2019-10-29 11:30:00,131.5,131.58,130.94,131.08,32182.0,117.4767,117.5481,116.9764,117.1015,32182.0
2019-10-29 11:40:00,131.03,131.17,131.01,131.11,17562.0,117.0568,117.1819,117.0389,117.1283,17562.0
2019-10-29 11:50:00,131.11,131.16,130.69,130.86,22744.0,117.1283,117.1729,116.7531,116.9049,22744.0
2019-10-29 12:00:00,130.88,131.18,130.71,131.12,21414.0,116.9228,117.1908,116.7709,117.1372,21414.0
2019-10-29 12:10:00,131.1,131.14,130.94,131.08,14942.0,117.1193,117.1551,116.9764,117.1015,14942.0
2019-10-29 12:20:00,131.05,131.13,131.0,131.11,25268.0,117.0747,117.1461,117.03,117.1283,25268.0
2019-10-29 12:30:00,131.16,131.28,131.08,131.09,10062.0,117.1729,117.2801,117.1015,117.1104,10062.0
2019-10-29 12:40:00,131.09,131.09,130.93,130.94,30593.0,117.1104,117.1104,116.9675,116.9764,30593.0
2019-10-29 12:50:00,130.98,131.13,130.98,131.11,8990.0,117.0121,117.1461,117.0121,117.1283,8990.0
2019-10-29 13:00:00,131.11,131.19,131.0,131.06,8117.0,117.1283,117.1997,117.03,117.0836,8117.0
2019-10-29 13:10:00,131.09,131.15,131.02,131.05,9045.0,117.1104,117.164,117.0479,117.0747,9045.0
2019-10-29 13:20:00,131.05,131.08,130.82,130.84,14697.0,117.0747,117.1015,116.8692,116.8871,14697.0
2019-10-29 13:30:00,130.84,131.07,130.81,131.0,24280.0,116.8871,117.0925,116.8603,117.03,24280.0
2019-10-29 13:40:00,130.97,131.04,130.94,130.97,9337.0,117.0032,117.0657,116.9764,117.0032,9337.0
2019-10-29 13:50:00,130.97,130.97,130.78,130.78,10403.0,117.0032,117.0032,116.8335,116.8335,10403.0
2019-10-29 14:00:00,130.78,130.83,130.63,130.68,11416.0,116.8335,116.8781,116.6995,116.7441,11416.0
2019-10-29 14:10:00,130.66,130.71,130.54,130.61,15349.0,116.7263,116.7709,116.6191,116.6816,15349.0
2019-10-29 14:20:00,130.59,130.68,130.51,130.58,11502.0,116.6637,116.7441,116.5923,116.6548,11502.0
2019-10-29 14:30:00,130.58,130.72,130.58,130.66,19766.0,116.6548,116.7799,116.6548,116.7263,19766.0
2019-10-29 14:40:00,130.65,130.65,130.48,130.64,20316.0,116.7173,116.7173,116.5655,116.7084,20316.0
2019-10-29 14:50:00,130.62,130.76,130.62,130.7,17573.0,116.6905,116.8156,116.6905,116.762,17573.0
2019-10-29 15:00:00,130.7,130.75,130.67,130.69,27222.0,116.762,116.8067,116.7352,116.7531,27222.0
2019-10-29 15:10:00,130.68,130.82,130.68,130.78,51733.0,116.7441,116.8692,116.7441,116.8335,51733.0
2019-10-29 15:20:00,130.79,130.83,130.77,130.82,28724.0,116.8424,116.8781,116.8245,116.8692,28724.0
2019-10-29 15:30:00,130.82,130.84,130.66,130.7,29565.0,116.8692,116.8871,116.7263,116.762,29565.0
2019-10-29 15:40:00,130.71,130.88,130.69,130.87,47309.0,116.7709,116.9228,116.7531,116.9139,47309.0
2019-10-29 15:50:00,130.88,130.95,130.7,130.74,154556.0,116.9228,116.9853,116.762,116.7977,154556.0
2019-10-30 09:30:00,131.06,131.06,130.07,130.4,37017.0,117.0836,117.0836,116.1992,116.494,37017.0
2019-10-30 09:40:00,130.37,130.51,130.08,130.5,18661.0,116.4672,116.5923,116.2081,116.5833,18661.0
2019-10-30 09:50:00,130.47,130.51,130.27,130.45,16467.0,116.5565,116.5923,116.3778,116.5386,16467.0
2019-10-30 10:00:00,130.42,130.59,130.12,130.45,30419.0,116.5118,116.6637,116.2438,116.5386,30419.0
2019-10-30 10:10:00,130.44,130.58,130.3,130.56,16891.0,116.5297,116.6548,116.4046,116.6369,16891.0
2019-10-30 10:20:00,130.56,130.64,130.48,130.5,21627.0,116.6369,116.7084,116.5655,116.5833,21627.0
2019-10-30 10:30:00,130.49,130.69,130.49,130.57,61843.0,116.5744,116.7531,116.5744,116.6459,61843.0
2019-10-30 10:40:00,130.55,131.05,130.48,131.01,36002.0,116.628,117.0747,116.5655,117.0389,36002.0
2019-10-30 10:50:00,131.03,131.09,130.92,131.0,16145.0,117.0568,117.1104,116.9585,117.03,16145.0
2019-10-30 11:00:00,130.99,131.03,130.78,130.87,44834.0,117.0211,117.0568,116.8335,116.9139,44834.0
2019-10-30 11:10:00,130.86,131.0,130.83,130.86,19124.0,116.9049,117.03,116.8781,116.9049,19124.0
2019-10-30 11:20:00,130.86,130.96,130.76,130.95,25127.0,116.9049,116.9943,116.8156,116.9853,25127.0
2019-10-30 11:30:00,130.96,131.03,130.95,130.99,18731.0,116.9943,117.0568,116.9853,117.0211,18731.0
2019-10-30 11:40:00,131.0,131.05,130.87,130.97,16452.0,117.03,117.0747,116.9139,117.0032,16452.0
2019-10-30 11:50:00,131.0,131.09,130.94,130.96,18759.0,117.03,117.1104,116.9764,116.9943,18759.0
2019-10-30 12:00:00,130.96,131.02,130.9,130.96,14459.0,116.9943,117.0479,116.9407,116.9943,14459.0
2019-10-30 12:10:00,130.95,131.05,130.93,131.02,21702.0,116.9853,117.0747,116.9675,117.0479,21702.0
2019-10-30 12:20:00,131.01,131.21,130.95,131.21,31718.0,117.0389,117.2176,116.9853,117.2176,31718.0
2019-10-30 12:30:00,131.22,131.43,131.22,131.41,14553.0,117.2265,117.4141,117.2265,117.3963,14553.0
2019-10-30 12:40:00,131.4,131.59,131.37,131.42,19531.0,117.3873,117.5571,117.3605,117.4052,19531.0
2019-10-30 12:50:00,131.39,131.42,131.1,131.11,8115.0,117.3784,117.4052,117.1193,117.1283,8115.0
2019-10-30 13:00:00,131.11,131.26,131.0,131.19,20308.0,117.1283,117.2623,117.03,117.1997,20308.0
2019-10-30 13:10:00,131.18,131.18,131.06,131.09,21374.0,117.1908,117.1908,117.0836,117.1104,21374.0
2019-10-30 13:20:00,131.09,131.32,131.09,131.23,15436.0,117.1104,117.3159,117.1104,117.2355,15436.0
2019-10-30 13:30:00,131.19,131.3,131.07,131.3,17080.0,117.1997,117.298,117.0925,117.298,17080.0
2019-10-30 13:40:00,131.28,131.47,131.23,131.25,22999.0,117.2801,117.4499,117.2355,117.2533,22999.0
2019-10-30 13:50:00,131.25,131.48,130.97,131.2,15643.0,117.2533,117.4588,117.0032,117.2087,15643.0
2019-10-30 14:00:00,131.09,131.51,131.05,131.51,32266.0,117.1104,117.4856,117.0747,117.4856,32266.0
2019-10-30 14:10:00,131.49,131.67,131.45,131.58,38479.0,117.4677,117.6285,117.432,117.5481,38479.0
2019-10-30 14:20:00,131.6,131.62,131.44,131.46,19431.0,117.566,117.5839,117.4231,117.4409,19431.0
2019-10-30 14:30:00,131.44,131.52,131.18,131.2,27678.0,117.4231,117.4945,117.1908,117.2087,27678.0
2019-10-30 14:40:00,131.26,131.65,131.26,131.53,18921.0,117.2623,117.6107,117.2623,117.5035,18921.0
2019-10-30 14:50:00,131.58,131.87,131.56,131.72,23365.0,117.5481,117.8072,117.5303,117.6732,23365.0
2019-10-30 15:00:00,131.73,131.86,131.69,131.83,30986.0,117.6821,117.7983,117.6464,117.7715,30986.0
2019-10-30 15:10:00,131.84,131.95,131.84,131.92,20420.0,117.7804,117.8787,117.7804,117.8519,20420.0
2019-10-30 15:20:00,131.93,132.23,131.93,132.02,28168.0,117.8608,118.1288,117.8608,117.9412,28168.0
2019-10-30 15:30:00,132.0,132.06,131.87,131.91,36793.0,117.9234,117.977,117.8072,117.843,36793.0
2019-10-30 15:40:00,131.91,132.03,131.9,131.93,47006.0,117.843,117.9502,117.834,117.8608,47006.0
2019-10-30 15:50:00,131.94,132.13,131.9,131.98,191466.0,117.8698,118.0395,117.834,117.9055,191466.0
2019-10-31 09:30:00,131.92,133.04,131.71,132.78,61483.0,117.8519,118.8524,117.6643,118.6202,61483.0
2019-10-31 09:40:00,132.83,133.0,132.46,132.5,46780.0,118.6648,118.8167,118.3343,118.37,46780.0
2019-10-31 09:50:00,132.52,132.56,132.17,132.48,19898.0,118.3879,118.4236,118.0752,118.3522,19898.0
2019-10-31 10:00:00,132.53,132.69,132.4,132.65,34207.0,118.3968,118.5398,118.2807,118.504,34207.0
2019-10-31 10:10:00,132.71,132.74,132.32,132.62,25414.0,118.5576,118.5844,118.2092,118.4772,25414.0
2019-10-31 10:20:00,132.6,132.71,132.3,132.35,58376.0,118.4594,118.5576,118.1914,118.236,58376.0
2019-10-31 10:30:00,132.25,132.27,131.57,131.66,34159.0,118.1467,118.1646,117.5392,117.6196,34159.0
2019-10-31 10:40:00,131.65,132.1,131.58,132.02,50022.0,117.6107,118.0127,117.5481,117.9412,50022.0
2019-10-31 10:50:00,132.02,132.1,131.81,131.96,122048.0,117.9412,118.0127,117.7536,117.8876,122048.0
2019-10-31 11:00:00,131.98,132.41,131.98,132.31,37397.0,117.9055,118.2896,117.9055,118.2003,37397.0
2019-10-31 11:10:00,132.29,132.3,131.91,131.97,36407.0,118.1824,118.1914,117.843,117.8966,36407.0
2019-10-31 11:20:00,131.98,132.16,131.85,131.88,38306.0,117.9055,118.0663,117.7894,117.8162,38306.0
2019-10-31 11:30:00,131.86,131.98,131.64,131.85,17142.0,117.7983,117.9055,117.6017,117.7894,17142.0
2019-10-31 11:40:00,131.91,131.91,131.4,131.46,21572.0,117.843,117.843,117.3873,117.4409,21572.0
2019-10-31 11:50:00,131.44,131.74,131.42,131.51,17762.0,117.4231,117.6911,117.4052,117.4856,17762.0
2019-10-31 12:00:00,131.49,131.51,131.01,131.15,58083.0,117.4677,117.4856,117.0389,117.164,58083.0
2019-10-31 12:10:00,131.09,131.29,131.02,131.03,31650.0,117.1104,117.2891,117.0479,117.0568,31650.0
2019-10-31 12:20:00,131.0,131.17,130.96,131.16,12017.0,117.03,117.1819,116.9943,117.1729,12017.0
2019-10-31 12:30:00,131.15,131.26,131.06,131.14,18072.0,117.164,117.2623,117.0836,117.1551,18072.0
2019-10-31 12:40:00,131.14,131.14,130.89,131.05,19206.0,117.1551,117.1551,116.9317,117.0747,19206.0
2019-10-31 12:50:00,131.03,131.16,130.99,131.15,13581.0,117.0568,117.1729,117.0211,117.164,13581.0
2019-10-31 13:00:00,131.15,131.19,131.0,131.18,28264.0,117.164,117.1997,117.03,117.1908,28264.0
2019-10-31 13:10:00,131.18,131.23,130.98,131.01,16570.0,117.1908,117.2355,117.0121,117.0389,16570.0
2019-10-31 13:20:00,131.05,131.13,130.97,131.11,13703.0,117.0747,117.1461,117.0032,117.1283,13703.0
2019-10-31 13:30:00,131.11,131.27,131.1,131.21,11088.0,117.1283,117.2712,117.1193,117.2176,11088.0
2019-10-31 13:40:00,131.25,131.33,131.23,131.25,16672.0,117.2533,117.3248,117.2355,117.2533,16672.0
2019-10-31 13:50:00,131.28,131.43,131.26,131.3,17182.0,117.2801,117.4141,117.2623,117.298,17182.0
2019-10-31 14:00:00,131.3,131.33,131.16,131.22,46251.0,117.298,117.3248,117.1729,117.2265,46251.0
2019-10-31 14:10:00,131.22,131.3,131.11,131.12,21622.0,117.2265,117.298,117.1283,117.1372,21622.0
2019-10-31 14:20:00,131.13,131.38,131.1,131.3,22146.0,117.1461,117.3695,117.1193,117.298,22146.0
2019-10-31 14:30:00,131.3,131.48,131.29,131.37,30561.0,117.298,117.4588,117.2891,117.3605,30561.0
2019-10-31 14:40:00,131.35,131.38,131.13,131.35,56563.0,117.3427,117.3695,117.1461,117.3427,56563.0
2019-10-31 14:50:00,131.36,131.45,131.3,131.44,31868.0,117.3516,117.432,117.298,117.4231,31868.0
2019-10-31 15:00:00,131.45,131.62,131.4,131.55,30379.0,117.432,117.5839,117.3873,117.5213,30379.0
2019-10-31 15:10:00,131.55,131.78,131.55,131.76,46640.0,117.5213,117.7268,117.5213,117.7089,46640.0
2019-10-31 15:20:00,131.77,131.78,131.68,131.76,69629.0,117.7179,117.7268,117.6375,117.7089,69629.0
2019-10-31 15:30:00,131.76,131.93,131.63,131.71,67542.0,117.7089,117.8608,117.5928,117.6643,67542.0
2019-10-31 15:40:00,131.71,131.73,131.47,131.47,83221.0,117.6643,117.6821,117.4499,117.4499,83221.0
2019-10-31 15:50:00,131.46,131.83,131.32,131.76,279451.0,117.4409,117.7715,117.3159,117.7089,279451.0
2019-11-01 09:30:00,132.79,134.14,132.55,132.75,87606.0,118.6291,119.8351,118.4147,118.5934,87606.0
2019-11-01 09:40:00,132.84,133.43,132.72,132.82,80494.0,118.6738,119.2009,118.5666,118.6559,80494.0
2019-11-01 09:50:00,132.74,133.37,132.73,133.14,34378.0,118.5844,119.1473,118.5755,118.9418,34378.0
2019-11-01 10:00:00,133.15,133.46,133.03,133.42,48111.0,118.9507,119.2277,118.8435,119.1919,48111.0
2019-11-01 10:10:00,133.42,133.49,133.13,133.29,47766.0,119.1919,119.2545,118.9329,119.0758,47766.0
2019-11-01 10:20:00,133.35,133.43,133.16,133.42,51518.0,119.1294,119.2009,118.9597,119.1919,51518.0
2019-11-01 10:30:00,133.47,133.48,132.83,133.0,38833.0,119.2366,119.2455,118.6648,118.8167,38833.0
2019-11-01 10:40:00,132.98,133.07,132.68,132.73,37754.0,118.7988,118.8792,118.5308,118.5755,37754.0
2019-11-01 10:50:00,132.75,133.17,132.71,133.08,29704.0,118.5934,118.9686,118.5576,118.8882,29704.0
2019-11-01 11:00:00,133.12,133.26,132.98,133.2,38343.0,118.9239,119.049,118.7988,118.9954,38343.0
2019-11-01 11:10:00,133.19,133.28,133.1,133.26,34184.0,118.9865,119.0669,118.906,119.049,34184.0
2019-11-01 11:20:00,133.28,133.42,133.2,133.41,42926.0,119.0669,119.1919,118.9954,119.183,42926.0
2019-11-01 11:30:00,133.39,133.39,132.87,132.97,25163.0,119.1651,119.1651,118.7006,118.7899,25163.0
2019-11-01 11:40:00,132.97,133.24,132.97,133.17,30221.0,118.7899,119.0311,118.7899,118.9686,30221.0
2019-11-01 11:50:00,133.17,133.23,133.01,133.01,33404.0,118.9686,119.0222,118.8256,118.8256,33404.0
2019-11-01 12:00:00,133.01,133.07,132.88,132.98,33252.0,118.8256,118.8792,118.7095,118.7988,33252.0
2019-11-01 12:10:00,132.98,133.08,132.62,133.08,138487.0,118.7988,118.8882,118.4772,118.8882,138487.0
2019-11-01 12:20:00,133.05,133.42,133.05,133.38,97324.0,118.8614,119.1919,118.8614,119.1562,97324.0
2019-11-01 12:30:00,133.38,133.43,133.26,133.31,42600.0,119.1562,119.2009,119.049,119.0937,42600.0
2019-11-01 12:40:00,133.29,133.37,133.24,133.24,54605.0,119.0758,119.1473,119.0311,119.0311,54605.0
2019-11-01 12:50:00,133.23,133.24,133.08,133.21,37727.0,119.0222,119.0311,118.8882,119.0043,37727.0
2019-11-01 13:00:00,133.22,133.76,133.21,133.73,82039.0,119.0133,119.4957,119.0043,119.4689,82039.0
2019-11-01 13:10:00,133.74,133.85,133.62,133.62,34285.0,119.4778,119.5761,119.3706,119.3706,34285.0
2019-11-01 13:20:00,133.65,133.81,133.65,133.81,33725.0,119.3974,119.5403,119.3974,119.5403,33725.0
2019-11-01 13:30:00,133.81,133.97,133.76,133.95,44671.0,119.5403,119.6833,119.4957,119.6654,44671.0
2019-11-01 13:40:00,133.97,134.06,133.86,134.0,34402.0,119.6833,119.7637,119.585,119.7101,34402.0
2019-11-01 13:50:00,133.99,134.06,133.92,134.0,27505.0,119.7011,119.7637,119.6386,119.7101,27505.0
2019-11-01 14:00:00,133.98,133.99,133.81,133.87,46904.0,119.6922,119.7011,119.5403,119.5939,46904.0
2019-11-01 14:10:00,133.88,133.92,133.58,133.61,36774.0,119.6029,119.6386,119.3349,119.3617,36774.0
2019-11-01 14:20:00,133.59,133.78,133.54,133.72,43171.0,119.3438,119.5135,119.2991,119.4599,43171.0
2019-11-01 14:30:00,133.74,133.82,133.61,133.64,45474.0,119.4778,119.5493,119.3617,119.3885,45474.0
2019-11-01 14:40:00,133.65,133.9,133.65,133.87,54767.0,119.3974,119.6207,119.3974,119.5939,54767.0
2019-11-01 14:50:00,133.87,134.0,133.86,133.95,53091.0,119.5939,119.7101,119.585,119.6654,53091.0
2019-11-01 15:00:00,133.97,133.99,133.8,133.88,56400.0,119.6833,119.7011,119.5314,119.6029,56400.0
2019-11-01 15:10:00,133.88,134.05,133.88,133.91,54938.0,119.6029,119.7547,119.6029,119.6297,54938.0
2019-11-01 15:20:00,133.9,133.99,133.79,133.98,63351.0,119.6207,119.7011,119.5225,119.6922,63351.0
2019-11-01 15:30:00,134.0,134.15,133.96,134.09,95379.0,119.7101,119.8441,119.6743,119.7905,95379.0
2019-11-01 15:40:00,134.09,134.17,133.91,133.94,89814.0,119.7905,119.8619,119.6297,119.6565,89814.0
2019-11-01 15:50:00,133.94,134.21,133.91,134.18,231629.0,119.6565,119.8977,119.6297,119.8709,231629.0
2019-11-04 09:30:00,134.52,134.87,134.19,134.33,117549.0,120.1746,120.4873,119.8798,120.0049,117549.0
2019-11-04 09:40:00,134.38,134.42,133.76,134.0,77190.0,120.0495,120.0853,119.4957,119.7101,77190.0
2019-11-04 09:50:00,134.01,134.4,133.8,133.84,36792.0,119.719,120.0674,119.5314,119.5671,36792.0
2019-11-04 10:00:00,133.83,134.04,133.7,133.74,77046.0,119.5582,119.7458,119.4421,119.4778,77046.0
2019-11-04 10:10:00,133.77,133.9,133.58,133.76,47076.0,119.5046,119.6207,119.3349,119.4957,47076.0
2019-11-04 10:20:00,133.73,133.84,133.64,133.75,46930.0,119.4689,119.5671,119.3885,119.4867,46930.0
2019-11-04 10:30:00,133.75,133.75,132.98,133.2,171977.0,119.4867,119.4867,118.7988,118.9954,171977.0
2019-11-04 10:40:00,133.21,133.46,133.15,133.39,31031.0,119.0043,119.2277,118.9507,119.1651,31031.0
2019-11-04 10:50:00,133.38,133.4,132.86,133.0,41949.0,119.1562,119.1741,118.6916,118.8167,41949.0
2019-11-04 11:00:00,133.01,133.53,132.97,133.46,29883.0,118.8256,119.2902,118.7899,119.2277,29883.0
2019-11-04 11:10:00,133.45,133.65,133.41,133.43,34441.0,119.2187,119.3974,119.183,119.2009,34441.0
2019-11-04 11:20:00,133.44,133.47,133.25,133.35,166814.0,119.2098,119.2366,119.0401,119.1294,166814.0
2019-11-04 11:30:00,133.37,133.45,133.16,133.16,33788.0,119.1473,119.2187,118.9597,118.9597,33788.0
2019-11-04 11:40:00,133.13,133.25,132.86,132.86,29921.0,118.9329,119.0401,118.6916,118.6916,29921.0
2019-11-04 11:50:00,132.86,132.94,132.74,132.87,58428.0,118.6916,118.7631,118.5844,118.7006,58428.0
2019-11-04 12:00:00,132.89,132.91,132.71,132.76,41005.0,118.7184,118.7363,118.5576,118.6023,41005.0
2019-11-04 12:10:00,132.75,132.89,132.66,132.78,64516.0,118.5934,118.7184,118.513,118.6202,64516.0
2019-11-04 12:20:00,132.76,132.91,132.69,132.84,152262.0,118.6023,118.7363,118.5398,118.6738,152262.0
2019-11-04 12:30:00,132.84,133.01,132.8,132.91,110412.0,118.6738,118.8256,118.638,118.7363,110412.0
2019-11-04 12:40:00,132.88,132.95,132.73,132.75,48338.0,118.7095,118.772,118.5755,118.5934,48338.0
2019-11-04 12:50:00,132.75,132.78,132.62,132.69,101251.0,118.5934,118.6202,118.4772,118.5398,101251.0
2019-11-04 13:00:00,132.68,132.68,132.36,132.53,36663.0,118.5308,118.5308,118.245,118.3968,36663.0
2019-11-04 13:10:00,132.53,132.82,132.51,132.73,23383.0,118.3968,118.6559,118.379,118.5755,23383.0
2019-11-04 13:20:00,132.74,133.0,132.74,132.99,38001.0,118.5844,118.8167,118.5844,118.8078,38001.0
2019-11-04 13:30:00,132.99,132.99,132.87,132.88,27941.0,118.8078,118.8078,118.7006,118.7095,27941.0
2019-11-04 13:40:00,132.89,132.97,132.78,132.83,30764.0,118.7184,118.7899,118.6202,118.6648,30764.0
2019-11-04 13:50:00,132.83,132.9,132.67,132.72,34109.0,118.6648,118.7274,118.5219,118.5666,34109.0
2019-11-04 14:00:00,132.71,132.74,132.6,132.63,31752.0,118.5576,118.5844,118.4594,118.4862,31752.0
2019-11-04 14:10:00,132.63,132.69,132.52,132.59,34222.0,118.4862,118.5398,118.3879,118.4504,34222.0
2019-11-04 14:20:00,132.6,132.62,132.22,132.28,60060.0,118.4594,118.4772,118.1199,118.1735,60060.0
2019-11-04 14:30:00,132.26,132.81,132.26,132.81,47548.0,118.1556,118.647,118.1556,118.647,47548.0
2019-11-04 14:40:00,132.81,132.82,132.59,132.72,52685.0,118.647,118.6559,118.4504,118.5666,52685.0
2019-11-04 14:50:00,132.71,132.73,132.54,132.61,76766.0,118.5576,118.5755,118.4058,118.4683,76766.0
2019-11-04 15:00:00,132.63,133.04,132.56,132.99,170788.0,118.4862,118.8524,118.4236,118.8078,170788.0
2019-11-04 15:10:00,133.01,133.12,132.67,132.76,223821.0,118.8256,118.9239,118.5219,118.6023,223821.0
2019-11-04 15:20:00,132.78,132.78,132.49,132.57,83015.0,118.6202,118.6202,118.3611,118.4326,83015.0
2019-11-04 15:30:00,132.57,132.62,132.12,132.15,140419.0,118.4326,118.4772,118.0306,118.0574,140419.0
2019-11-04 15:40:00,132.16,132.21,131.8,131.96,260824.0,118.0663,118.111,117.7447,117.8876,260824.0
2019-11-04 15:50:00,131.97,132.04,130.99,131.0,811130.0,117.8966,117.9591,117.0211,117.03,811130.0
2019-11-05 09:30:00,135.08,135.23,133.15,134.02,376838.0,120.6749,120.8089,118.9507,119.7279,376838.0
2019-11-05 09:40:00,134.09,134.1,130.6,130.85,261100.0,119.7905,119.7994,116.6727,116.896,261100.0
2019-11-05 09:50:00,130.95,132.94,130.4,131.8,206168.0,116.9853,118.7631,116.494,117.7447,206168.0
2019-11-05 10:00:00,131.9,132.39,131.32,131.41,158720.0,117.834,118.2718,117.3159,117.3963,158720.0
2019-11-05 10:10:00,131.44,131.68,130.85,130.94,77574.0,117.4231,117.6375,116.896,116.9764,77574.0
2019-11-05 10:20:00,130.92,131.04,130.32,130.89,116034.0,116.9585,117.0657,116.4225,116.9317,116034.0
2019-11-05 10:30:00,130.85,131.0,128.89,129.22,168851.0,116.896,117.03,115.145,115.4398,168851.0
2019-11-05 10:40:00,129.19,129.55,128.32,128.57,149607.0,115.413,115.7346,114.6358,114.8591,149607.0
2019-11-05 10:50:00,128.66,129.76,128.2,129.63,234233.0,114.9395,115.9222,114.5286,115.8061,234233.0
2019-11-05 11:00:00,129.67,130.89,129.2,130.74,219182.0,115.8418,116.9317,115.422,116.7977,219182.0
2019-11-05 11:10:00,130.77,130.89,130.3,130.32,137496.0,116.8245,116.9317,116.4046,116.4225,137496.0
2019-11-05 11:20:00,130.33,131.14,129.99,130.74,134548.0,116.4314,117.1551,116.1277,116.7977,134548.0
2019-11-05 11:30:00,130.75,131.09,130.57,130.72,62776.0,116.8067,117.1104,116.6459,116.7799,62776.0
2019-11-05 11:40:00,130.68,131.11,130.61,131.05,43774.0,116.7441,117.1283,116.6816,117.0747,43774.0
2019-11-05 11:50:00,131.03,131.07,130.82,130.87,76241.0,117.0568,117.0925,116.8692,116.9139,76241.0
2019-11-05 12:00:00,130.83,131.11,130.73,130.97,104034.0,116.8781,117.1283,116.7888,117.0032,104034.0
2019-11-05 12:10:00,130.97,130.98,130.39,130.4,44357.0,117.0032,117.0121,116.485,116.494,44357.0
2019-11-05 12:20:00,130.43,130.97,130.34,130.94,59417.0,116.5208,117.0032,116.4404,116.9764,59417.0
2019-11-05 12:30:00,130.94,130.94,130.6,130.9,43908.0,116.9764,116.9764,116.6727,116.9407,43908.0
2019-11-05 12:40:00,130.94,131.07,130.86,131.0,84032.0,116.9764,117.0925,116.9049,117.03,84032.0
2019-11-05 12:50:00,131.0,131.17,130.85,131.11,118249.0,117.03,117.1819,116.896,117.1283,118249.0
2019-11-05 13:00:00,131.1,131.2,130.94,131.2,112057.0,117.1193,117.2087,116.9764,117.2087,112057.0
2019-11-05 13:10:00,131.2,131.27,131.08,131.24,23985.0,117.2087,117.2712,117.1015,117.2444,23985.0
2019-11-05 13:20:00,131.23,131.38,131.15,131.24,28659.0,117.2355,117.3695,117.164,117.2444,28659.0
2019-11-05 13:30:00,131.24,131.31,131.12,131.3,55007.0,117.2444,117.3069,117.1372,117.298,55007.0
2019-11-05 13:40:00,131.29,131.33,131.2,131.3,58455.0,117.2891,117.3248,117.2087,117.298,58455.0
2019-11-05 13:50:00,131.3,131.8,131.3,131.61,48898.0,117.298,117.7447,117.298,117.5749,48898.0
2019-11-05 14:00:00,131.61,131.67,131.28,131.37,49153.0,117.5749,117.6285,117.2801,117.3605,49153.0
2019-11-05 14:10:00,131.37,131.45,131.27,131.36,32527.0,117.3605,117.432,117.2712,117.3516,32527.0
2019-11-05 14:20:00,131.37,131.5,131.28,131.45,33538.0,117.3605,117.4767,117.2801,117.432,33538.0
2019-11-05 14:30:00,131.5,131.5,131.22,131.27,36170.0,117.4767,117.4767,117.2265,117.2712,36170.0
2019-11-05 14:40:00,131.25,131.3,130.97,131.19,53534.0,117.2533,117.298,117.0032,117.1997,53534.0
2019-11-05 14:50:00,131.18,132.09,131.18,131.87,64302.0,117.1908,118.0038,117.1908,117.8072,64302.0
2019-11-05 15:00:00,131.84,132.1,131.71,132.06,68609.0,117.7804,118.0127,117.6643,117.977,68609.0
2019-11-05 15:10:00,132.07,132.61,131.97,132.48,142148.0,117.9859,118.4683,117.8966,118.3522,142148.0
2019-11-05 15:20:00,132.42,132.49,132.19,132.38,76997.0,118.2986,118.3611,118.0931,118.2628,76997.0
2019-11-05 15:30:00,132.38,132.58,132.14,132.57,118715.0,118.2628,118.4415,118.0484,118.4326,118715.0
2019-11-05 15:40:00,132.57,132.76,132.34,132.41,113170.0,118.4326,118.6023,118.2271,118.2896,113170.0
2019-11-05 15:50:00,132.42,132.49,132.0,132.15,311335.0,118.2986,118.3611,117.9234,118.0574,311335.0
2019-11-06 09:30:00,132.01,133.38,131.15,133.17,143314.0,117.9323,119.1562,117.164,118.9686,143314.0
2019-11-06 09:40:00,133.09,133.58,132.89,133.13,111950.0,118.8971,119.3349,118.7184,118.9329,111950.0
2019-11-06 09:50:00,133.21,133.21,132.59,132.93,75197.0,119.0043,119.0043,118.4504,118.7542,75197.0
2019-11-06 10:00:00,132.93,133.33,132.89,133.27,97855.0,118.7542,119.1115,118.7184,119.0579,97855.0
2019-11-06 10:10:00,133.31,133.36,132.98,133.24,194107.0,119.0937,119.1383,118.7988,119.0311,194107.0
2019-11-06 10:20:00,133.25,133.28,132.88,132.9,59343.0,119.0401,119.0669,118.7095,118.7274,59343.0
2019-11-06 10:30:00,132.9,133.14,132.46,132.55,58113.0,118.7274,118.9418,118.3343,118.4147,58113.0
2019-11-06 10:40:00,132.53,132.54,131.88,132.12,49731.0,118.3968,118.4058,117.8162,118.0306,49731.0
2019-11-06 10:50:00,132.12,132.12,131.81,131.81,48092.0,118.0306,118.0306,117.7536,117.7536,48092.0
2019-11-06 11:00:00,131.81,131.87,131.5,131.8,43906.0,117.7536,117.8072,117.4767,117.7447,43906.0
2019-11-06 11:10:00,131.78,132.37,131.78,132.32,62075.0,117.7268,118.2539,117.7268,118.2092,62075.0
2019-11-06 11:20:00,132.32,132.33,132.06,132.07,35326.0,118.2092,118.2182,117.977,117.9859,35326.0
2019-11-06 11:30:00,132.09,132.11,131.89,132.0,35309.0,118.0038,118.0216,117.8251,117.9234,35309.0
2019-11-06 11:40:00,131.99,132.11,131.13,131.58,45845.0,117.9144,118.0216,117.1461,117.5481,45845.0
2019-11-06 11:50:00,131.54,131.73,131.22,131.57,37298.0,117.5124,117.6821,117.2265,117.5392,37298.0
2019-11-06 12:00:00,131.59,131.69,131.4,131.67,41904.0,117.5571,117.6464,117.3873,117.6285,41904.0
2019-11-06 12:10:00,131.67,131.87,131.5,131.5,36732.0,117.6285,117.8072,117.4767,117.4767,36732.0
2019-11-06 12:20:00,131.5,131.53,131.27,131.29,32326.0,117.4767,117.5035,117.2712,117.2891,32326.0
2019-11-06 12:30:00,131.3,131.48,131.16,131.4,40252.0,117.298,117.4588,117.1729,117.3873,40252.0
2019-11-06 12:40:00,131.41,131.54,131.29,131.34,52199.0,117.3963,117.5124,117.2891,117.3337,52199.0
2019-11-06 12:50:00,131.35,131.39,131.18,131.34,28397.0,117.3427,117.3784,117.1908,117.3337,28397.0
2019-11-06 13:00:00,131.34,131.35,131.17,131.18,33535.0,117.3337,117.3427,117.1819,117.1908,33535.0
2019-11-06 13:10:00,131.17,131.23,131.03,131.03,31453.0,117.1819,117.2355,117.0568,117.0568,31453.0
2019-11-06 13:20:00,131.05,131.23,130.96,131.16,29987.0,117.0747,117.2355,116.9943,117.1729,29987.0
2019-11-06 13:30:00,131.18,131.21,130.99,131.05,38078.0,117.1908,117.2176,117.0211,117.0747,38078.0
2019-11-06 13:40:00,131.07,131.27,130.94,131.05,53425.0,117.0925,117.2712,116.9764,117.0747,53425.0
2019-11-06 13:50:00,131.05,131.14,130.76,131.14,38455.0,117.0747,117.1551,116.8156,117.1551,38455.0
2019-11-06 14:00:00,131.13,131.31,131.06,131.12,49039.0,117.1461,117.3069,117.0836,117.1372,49039.0
2019-11-06 14:10:00,131.1,131.1,130.81,130.89,31420.0,117.1193,117.1193,116.8603,116.9317,31420.0
2019-11-06 14:20:00,130.91,130.93,130.6,130.67,32354.0,116.9496,116.9675,116.6727,116.7352,32354.0
2019-11-06 14:30:00,130.67,130.8,130.38,130.5,46401.0,116.7352,116.8513,116.4761,116.5833,46401.0
2019-11-06 14:40:00,130.52,130.67,130.47,130.55,47056.0,116.6012,116.7352,116.5565,116.628,47056.0
2019-11-06 14:50:00,130.55,130.75,130.52,130.68,48235.0,116.628,116.8067,116.6012,116.7441,48235.0
2019-11-06 15:00:00,130.66,130.83,130.57,130.83,51905.0,116.7263,116.8781,116.6459,116.8781,51905.0
2019-11-06 15:10:00,130.81,130.85,130.7,130.72,74259.0,116.8603,116.896,116.762,116.7799,74259.0
2019-11-06 15:20:00,130.72,130.9,130.59,130.59,59154.0,116.7799,116.9407,116.6637,116.6637,59154.0
2019-11-06 15:30:00,130.59,130.6,130.46,130.54,74987.0,116.6637,116.6727,116.5476,116.6191,74987.0
2019-11-06 15:40:00,130.53,130.82,130.47,130.81,168977.0,116.6101,116.8692,116.5565,116.8603,168977.0
2019-11-06 15:50:00,130.82,130.98,130.65,130.89,214873.0,116.8692,117.0121,116.7173,116.9317,214873.0
2019-11-07 09:30:00,131.2,132.55,131.07,132.5,113360.0,117.2087,118.4147,117.0925,118.37,113360.0
2019-11-07 09:40:00,132.4,133.09,132.12,132.92,83771.0,118.2807,118.8971,118.0306,118.7452,83771.0
2019-11-07 09:50:00,132.96,132.96,132.32,132.46,39517.0,118.781,118.781,118.2092,118.3343,39517.0
2019-11-07 10:00:00,132.49,132.86,132.37,132.82,111973.0,118.3611,118.6916,118.2539,118.6559,111973.0
2019-11-07 10:10:00,132.82,132.94,132.64,132.7,69128.0,118.6559,118.7631,118.4951,118.5487,69128.0
2019-11-07 10:20:00,132.7,132.93,132.58,132.92,94862.0,118.5487,118.7542,118.4415,118.7452,94862.0
2019-11-07 10:30:00,132.91,133.05,132.87,133.0,60798.0,118.7363,118.8614,118.7006,118.8167,60798.0
2019-11-07 10:40:00,133.0,133.19,132.98,133.08,52301.0,118.8167,118.9865,118.7988,118.8882,52301.0
2019-11-07 10:50:00,133.06,133.18,132.96,132.96,60502.0,118.8703,118.9775,118.781,118.781,60502.0
2019-11-07 11:00:00,132.94,133.07,132.79,132.93,42684.0,118.7631,118.8792,118.6291,118.7542,42684.0
2019-11-07 11:10:00,132.93,133.3,132.81,133.29,36691.0,118.7542,119.0847,118.647,119.0758,36691.0
2019-11-07 11:20:00,133.33,133.56,133.14,133.25,61237.0,119.1115,119.317,118.9418,119.0401,61237.0
2019-11-07 11:30:00,133.28,133.28,133.12,133.19,21061.0,119.0669,119.0669,118.9239,118.9865,21061.0
2019-11-07 11:40:00,133.23,133.23,133.02,133.16,40769.0,119.0222,119.0222,118.8346,118.9597,40769.0
2019-11-07 11:50:00,133.16,133.31,133.07,133.26,33906.0,118.9597,119.0937,118.8792,119.049,33906.0
2019-11-07 12:00:00,133.29,133.59,133.28,133.58,33440.0,119.0758,119.3438,119.0669,119.3349,33440.0
2019-11-07 12:10:00,133.57,133.69,133.46,133.55,28732.0,119.3259,119.4331,119.2277,119.3081,28732.0
2019-11-07 12:20:00,133.55,133.79,133.5,133.63,35659.0,119.3081,119.5225,119.2634,119.3795,35659.0
2019-11-07 12:30:00,133.63,133.7,133.44,133.58,55561.0,119.3795,119.4421,119.2098,119.3349,55561.0
2019-11-07 12:40:00,133.56,133.58,133.19,133.3,37842.0,119.317,119.3349,118.9865,119.0847,37842.0
2019-11-07 12:50:00,133.28,133.32,132.96,133.02,24955.0,119.0669,119.1026,118.781,118.8346,24955.0
2019-11-07 13:00:00,133.03,133.03,132.72,132.74,24987.0,118.8435,118.8435,118.5666,118.5844,24987.0
2019-11-07 13:10:00,132.73,132.76,132.49,132.55,24323.0,118.5755,118.6023,118.3611,118.4147,24323.0
2019-11-07 13:20:00,132.56,132.6,132.29,132.54,27355.0,118.4236,118.4594,118.1824,118.4058,27355.0
2019-11-07 13:30:00,132.5,132.6,132.46,132.55,38291.0,118.37,118.4594,118.3343,118.4147,38291.0
2019-11-07 13:40:00,132.55,132.86,132.55,132.74,41050.0,118.4147,118.6916,118.4147,118.5844,41050.0
2019-11-07 13:50:00,132.73,132.75,132.51,132.57,18792.0,118.5755,118.5934,118.379,118.4326,18792.0
2019-11-07 14:00:00,132.57,132.6,132.31,132.31,29958.0,118.4326,118.4594,118.2003,118.2003,29958.0
2019-11-07 14:10:00,132.32,132.34,132.1,132.34,32013.0,118.2092,118.2271,118.0127,118.2271,32013.0
2019-11-07 14:20:00,132.37,132.56,132.33,132.55,30722.0,118.2539,118.4236,118.2182,118.4147,30722.0
2019-11-07 14:30:00,132.55,132.55,132.32,132.43,33478.0,118.4147,118.4147,118.2092,118.3075,33478.0
2019-11-07 14:40:00,132.43,132.51,132.09,132.36,40310.0,118.3075,118.379,118.0038,118.245,40310.0
2019-11-07 14:50:00,132.34,132.61,132.27,132.54,13728.0,118.2271,118.4683,118.1646,118.4058,13728.0
2019-11-07 15:00:00,132.56,132.64,132.45,132.48,27485.0,118.4236,118.4951,118.3254,118.3522,27485.0
2019-11-07 15:10:00,132.48,132.49,132.18,132.21,36440.0,118.3522,118.3611,118.0842,118.111,36440.0
2019-11-07 15:20:00,132.22,132.28,132.04,132.28,26353.0,118.1199,118.1735,117.9591,118.1735,26353.0
2019-11-07 15:30:00,132.3,132.47,132.27,132.27,54685.0,118.1914,118.3432,118.1646,118.1646,54685.0
2019-11-07 15:40:00,132.27,132.45,132.14,132.45,51667.0,118.1646,118.3254,118.0484,118.3254,51667.0
2019-11-07 15:50:00,132.45,132.49,132.12,132.35,180069.0,118.3254,118.3611,118.0306,118.236,180069.0
2019-11-08 09:30:00,131.71,132.06,130.88,131.89,90653.0,117.6643,117.977,116.9228,117.8251,90653.0
2019-11-08 09:40:00,131.91,132.25,131.71,131.74,23452.0,117.843,118.1467,117.6643,117.6911,23452.0
2019-11-08 09:50:00,131.72,132.08,131.43,131.45,32417.0,117.6732,117.9948,117.4141,117.432,32417.0
2019-11-08 10:00:00,131.32,131.78,131.25,131.73,37557.0,117.3159,117.7268,117.2533,117.6821,37557.0
2019-11-08 10:10:00,131.76,131.85,131.38,131.38,59088.0,117.7089,117.7894,117.3695,117.3695,59088.0
2019-11-08 10:20:00,131.35,131.55,131.13,131.55,31891.0,117.3427,117.5213,117.1461,117.5213,31891.0
2019-11-08 10:30:00,131.55,131.82,131.31,131.31,40389.0,117.5213,117.7626,117.3069,117.3069,40389.0
2019-11-08 10:40:00,131.36,131.36,130.61,130.85,40756.0,117.3516,117.3516,116.6816,116.896,40756.0
2019-11-08 10:50:00,130.85,131.1,130.79,131.09,31317.0,116.896,117.1193,116.8424,117.1104,31317.0
2019-11-08 11:00:00,131.06,131.14,130.91,130.95,49039.0,117.0836,117.1551,116.9496,116.9853,49039.0
2019-11-08 11:10:00,130.97,131.09,130.91,130.93,46338.0,117.0032,117.1104,116.9496,116.9675,46338.0
2019-11-08 11:20:00,130.97,131.21,130.86,131.0,24132.0,117.0032,117.2176,116.9049,117.03,24132.0
2019-11-08 11:30:00,131.02,131.22,131.02,131.17,22819.0,117.0479,117.2265,117.0479,117.1819,22819.0
2019-11-08 11:40:00,131.16,131.16,130.81,130.87,17915.0,117.1729,117.1729,116.8603,116.9139,17915.0
2019-11-08 11:50:00,130.87,131.0,130.81,130.84,92555.0,116.9139,117.03,116.8603,116.8871,92555.0
2019-11-08 12:00:00,130.85,130.97,130.7,130.92,21687.0,116.896,117.0032,116.762,116.9585,21687.0
2019-11-08 12:10:00,130.93,131.18,130.93,131.03,38113.0,116.9675,117.1908,116.9675,117.0568,38113.0
2019-11-08 12:20:00,131.04,131.18,130.98,131.15,28470.0,117.0657,117.1908,117.0121,117.164,28470.0
2019-11-08 12:30:00,131.15,131.46,131.14,131.25,20688.0,117.164,117.4409,117.1551,117.2533,20688.0
2019-11-08 12:40:00,131.26,131.26,130.86,130.87,14733.0,117.2623,117.2623,116.9049,116.9139,14733.0
2019-11-08 12:50:00,130.86,130.99,130.77,130.93,22861.0,116.9049,117.0211,116.8245,116.9675,22861.0
2019-11-08 13:00:00,130.93,130.96,130.49,130.52,55749.0,116.9675,116.9943,116.5744,116.6012,55749.0
2019-11-08 13:10:00,130.49,130.68,130.38,130.6,32778.0,116.5744,116.7441,116.4761,116.6727,32778.0
2019-11-08 13:20:00,130.59,130.65,130.44,130.53,26189.0,116.6637,116.7173,116.5297,116.6101,26189.0
2019-11-08 13:30:00,130.55,130.67,130.43,130.55,27387.0,116.628,116.7352,116.5208,116.628,27387.0
2019-11-08 13:40:00,130.56,130.63,130.43,130.47,28886.0,116.6369,116.6995,116.5208,116.5565,28886.0
2019-11-08 13:50:00,130.48,130.61,130.46,130.58,22210.0,116.5655,116.6816,116.5476,116.6548,22210.0
2019-11-08 14:00:00,130.57,130.64,130.56,130.59,17858.0,116.6459,116.7084,116.6369,116.6637,17858.0
2019-11-08 14:10:00,130.6,130.62,130.44,130.49,31480.0,116.6727,116.6905,116.5297,116.5744,31480.0
2019-11-08 14:20:00,130.49,130.6,130.38,130.54,30903.0,116.5744,116.6727,116.4761,116.6191,30903.0
2019-11-08 14:30:00,130.55,130.77,130.55,130.74,31048.0,116.628,116.8245,116.628,116.7977,31048.0
2019-11-08 14:40:00,130.74,130.77,130.6,130.6,26938.0,116.7977,116.8245,116.6727,116.6727,26938.0
2019-11-08 14:50:00,130.6,130.68,130.44,130.5,143857.0,116.6727,116.7441,116.5297,116.5833,143857.0
2019-11-08 15:00:00,130.49,130.52,130.24,130.32,50613.0,116.5744,116.6012,116.351,116.4225,50613.0
2019-11-08 15:10:00,130.31,130.49,130.26,130.43,49257.0,116.4136,116.5744,116.3689,116.5208,49257.0
2019-11-08 15:20:00,130.43,130.68,130.41,130.64,46846.0,116.5208,116.7441,116.5029,116.7084,46846.0
2019-11-08 15:30:00,130.65,130.84,130.63,130.69,52974.0,116.7173,116.8871,116.6995,116.7531,52974.0
2019-11-08 15:40:00,130.69,130.72,130.41,130.51,123531.0,116.7531,116.7799,116.5029,116.5923,123531.0
2019-11-08 15:50:00,130.52,130.64,130.29,130.64,470853.0,116.6012,116.7084,116.3957,116.7084,470853.0
2019-11-11 09:30:00,130.55,130.73,130.0,130.49,102980.0,116.628,116.7888,116.1366,116.5744,102980.0
2019-11-11 09:40:00,130.59,130.79,130.0,130.45,67700.0,116.6637,116.8424,116.1366,116.5386,67700.0
2019-11-11 09:50:00,130.37,130.6,130.12,130.44,76123.0,116.4672,116.6727,116.2438,116.5297,76123.0
2019-11-11 10:00:00,130.48,131.36,130.48,131.3,40848.0,116.5655,117.3516,116.5655,117.298,40848.0
2019-11-11 10:10:00,131.3,131.78,131.18,131.57,48577.0,117.298,117.7268,117.1908,117.5392,48577.0
2019-11-11 10:20:00,131.54,131.66,131.29,131.42,59374.0,117.5124,117.6196,117.2891,117.4052,59374.0
2019-11-11 10:30:00,131.45,131.5,131.06,131.07,38322.0,117.432,117.4767,117.0836,117.0925,38322.0
2019-11-11 10:40:00,131.05,131.29,131.05,131.28,35162.0,117.0747,117.2891,117.0747,117.2801,35162.0
2019-11-11 10:50:00,131.29,131.33,131.11,131.15,42241.0,117.2891,117.3248,117.1283,117.164,42241.0
2019-11-11 11:00:00,131.19,131.51,131.18,131.44,39030.0,117.1997,117.4856,117.1908,117.4231,39030.0
2019-11-11 11:10:00,131.45,131.82,131.41,131.71,29469.0,117.432,117.7626,117.3963,117.6643,29469.0
2019-11-11 11:20:00,131.72,132.07,131.65,131.93,27483.0,117.6732,117.9859,117.6107,117.8608,27483.0
2019-11-11 11:30:00,131.96,132.12,131.63,131.63,71593.0,117.8876,118.0306,117.5928,117.5928,71593.0
2019-11-11 11:40:00,131.62,131.75,131.44,131.65,183431.0,117.5839,117.7,117.4231,117.6107,183431.0
2019-11-11 11:50:00,131.65,131.86,131.56,131.83,79007.0,117.6107,117.7983,117.5303,117.7715,79007.0
2019-11-11 12:00:00,131.86,131.87,131.61,131.87,61095.0,117.7983,117.8072,117.5749,117.8072,61095.0
2019-11-11 12:10:00,131.86,131.9,131.72,131.85,68791.0,117.7983,117.834,117.6732,117.7894,68791.0
2019-11-11 12:20:00,131.83,131.95,131.79,131.92,49856.0,117.7715,117.8787,117.7357,117.8519,49856.0
2019-11-11 12:30:00,131.91,132.1,131.9,131.91,40577.0,117.843,118.0127,117.834,117.843,40577.0
2019-11-11 12:40:00,131.92,132.03,131.83,131.92,31895.0,117.8519,117.9502,117.7715,117.8519,31895.0
2019-11-11 12:50:00,131.92,132.14,131.84,132.05,34053.0,117.8519,118.0484,117.7804,117.968,34053.0
2019-11-11 13:00:00,132.05,132.09,131.95,132.05,35821.0,117.968,118.0038,117.8787,117.968,35821.0
2019-11-11 13:10:00,132.06,132.25,132.04,132.17,18139.0,117.977,118.1467,117.9591,118.0752,18139.0
2019-11-11 13:20:00,132.16,132.57,132.14,132.57,37873.0,118.0663,118.4326,118.0484,118.4326,37873.0
2019-11-11 13:30:00,132.57,132.69,132.55,132.68,34140.0,118.4326,118.5398,118.4147,118.5308,34140.0
2019-11-11 13:40:00,132.72,132.77,132.49,132.71,38917.0,118.5666,118.6112,118.3611,118.5576,38917.0
2019-11-11 13:50:00,132.71,132.73,132.5,132.56,67736.0,118.5576,118.5755,118.37,118.4236,67736.0
2019-11-11 14:00:00,132.56,132.61,132.33,132.47,46336.0,118.4236,118.4683,118.2182,118.3432,46336.0
2019-11-11 14:10:00,132.47,132.61,132.47,132.52,45811.0,118.3432,118.4683,118.3432,118.3879,45811.0
2019-11-11 14:20:00,132.52,132.65,132.37,132.61,18134.0,118.3879,118.504,118.2539,118.4683,18134.0
2019-11-11 14:30:00,132.6,132.61,132.42,132.44,28928.0,118.4594,118.4683,118.2986,118.3164,28928.0
2019-11-11 14:40:00,132.44,132.53,132.28,132.32,42965.0,118.3164,118.3968,118.1735,118.2092,42965.0
2019-11-11 14:50:00,132.31,132.4,132.26,132.35,25050.0,118.2003,118.2807,118.1556,118.236,25050.0
2019-11-11 15:00:00,132.35,132.43,132.27,132.3,44621.0,118.236,118.3075,118.1646,118.1914,44621.0
2019-11-11 15:10:00,132.31,132.41,132.28,132.32,35884.0,118.2003,118.2896,118.1735,118.2092,35884.0
2019-11-11 15:20:00,132.32,132.37,132.22,132.35,41309.0,118.2092,118.2539,118.1199,118.236,41309.0
2019-11-11 15:30:00,132.34,132.35,132.1,132.14,48304.0,118.2271,118.236,118.0127,118.0484,48304.0
2019-11-11 15:40:00,132.15,132.15,132.03,132.06,64883.0,118.0574,118.0574,117.9502,117.977,64883.0
2019-11-11 15:50:00,132.06,132.34,132.04,132.33,254082.0,117.977,118.2271,117.9591,118.2182,254082.0
2019-11-12 09:30:00,132.71,133.59,132.61,133.05,133243.0,118.5576,119.3438,118.4683,118.8614,133243.0
2019-11-12 09:40:00,133.06,133.21,132.49,132.55,69702.0,118.8703,119.0043,118.3611,118.4147,69702.0
2019-11-12 09:50:00,132.52,133.54,132.52,133.41,121637.0,118.3879,119.2991,118.3879,119.183,121637.0
2019-11-12 10:00:00,133.43,133.49,132.91,133.24,40395.0,119.2009,119.2545,118.7363,119.0311,40395.0
2019-11-12 10:10:00,133.28,133.39,132.98,133.17,29770.0,119.0669,119.1651,118.7988,118.9686,29770.0
2019-11-12 10:20:00,133.14,133.5,133.14,133.15,34432.0,118.9418,119.2634,118.9418,118.9507,34432.0
2019-11-12 10:30:00,133.14,133.19,132.88,132.9,27276.0,118.9418,118.9865,118.7095,118.7274,27276.0
2019-11-12 10:40:00,132.86,132.94,132.67,132.84,43654.0,118.6916,118.7631,118.5219,118.6738,43654.0
2019-11-12 10:50:00,132.86,132.92,132.64,132.78,26423.0,118.6916,118.7452,118.4951,118.6202,26423.0
2019-11-12 11:00:00,132.77,132.79,132.61,132.63,30065.0,118.6112,118.6291,118.4683,118.4862,30065.0
2019-11-12 11:10:00,132.65,133.05,132.58,132.8,104554.0,118.504,118.8614,118.4415,118.638,104554.0
2019-11-12 11:20:00,132.82,133.05,132.74,133.0,142314.0,118.6559,118.8614,118.5844,118.8167,142314.0
2019-11-12 11:30:00,133.03,133.06,132.81,132.85,47468.0,118.8435,118.8703,118.647,118.6827,47468.0
2019-11-12 11:40:00,132.85,133.05,132.85,132.85,24354.0,118.6827,118.8614,118.6827,118.6827,24354.0
2019-11-12 11:50:00,132.88,133.14,132.87,133.0,41046.0,118.7095,118.9418,118.7006,118.8167,41046.0
2019-11-12 12:00:00,132.98,133.01,132.87,132.92,50711.0,118.7988,118.8256,118.7006,118.7452,50711.0
2019-11-12 12:10:00,132.93,133.01,132.46,132.54,41571.0,118.7542,118.8256,118.3343,118.4058,41571.0
2019-11-12 12:20:00,132.54,132.76,132.5,132.7,11064.0,118.4058,118.6023,118.37,118.5487,11064.0
2019-11-12 12:30:00,132.73,132.84,132.64,132.81,12648.0,118.5755,118.6738,118.4951,118.647,12648.0
2019-11-12 12:40:00,132.81,132.89,132.69,132.89,16258.0,118.647,118.7184,118.5398,118.7184,16258.0
2019-11-12 12:50:00,132.88,133.0,132.77,132.95,44898.0,118.7095,118.8167,118.6112,118.772,44898.0
2019-11-12 13:00:00,132.93,133.04,132.9,132.98,40304.0,118.7542,118.8524,118.7274,118.7988,40304.0
2019-11-12 13:10:00,133.0,133.16,132.98,133.02,46196.0,118.8167,118.9597,118.7988,118.8346,46196.0
2019-11-12 13:20:00,133.04,133.12,132.97,133.05,64005.0,118.8524,118.9239,118.7899,118.8614,64005.0
2019-11-12 13:30:00,133.05,133.1,133.01,133.08,27952.0,118.8614,118.906,118.8256,118.8882,27952.0
2019-11-12 13:40:00,133.09,133.23,133.05,133.16,52163.0,118.8971,119.0222,118.8614,118.9597,52163.0
2019-11-12 13:50:00,133.15,133.19,132.97,133.03,46214.0,118.9507,118.9865,118.7899,118.8435,46214.0
2019-11-12 14:00:00,133.05,133.05,132.59,132.77,29185.0,118.8614,118.8614,118.4504,118.6112,29185.0
2019-11-12 14:10:00,132.78,132.86,132.46,132.65,25601.0,118.6202,118.6916,118.3343,118.504,25601.0
2019-11-12 14:20:00,132.65,132.73,132.53,132.6,42746.0,118.504,118.5755,118.3968,118.4594,42746.0
2019-11-12 14:30:00,132.59,132.7,132.51,132.59,73652.0,118.4504,118.5487,118.379,118.4504,73652.0
2019-11-12 14:40:00,132.61,132.62,132.47,132.57,81710.0,118.4683,118.4772,118.3432,118.4326,81710.0
2019-11-12 14:50:00,132.56,132.56,132.08,132.21,69295.0,118.4236,118.4236,117.9948,118.111,69295.0
2019-11-12 15:00:00,132.23,132.5,132.21,132.42,91136.0,118.1288,118.37,118.111,118.2986,91136.0
2019-11-12 15:10:00,132.41,132.51,132.29,132.35,29209.0,118.2896,118.379,118.1824,118.236,29209.0
2019-11-12 15:20:00,132.38,132.49,132.33,132.45,32344.0,118.2628,118.3611,118.2182,118.3254,32344.0
2019-11-12 15:30:00,132.45,132.55,132.43,132.45,34753.0,118.3254,118.4147,118.3075,118.3254,34753.0
2019-11-12 15:40:00,132.46,132.77,132.45,132.74,53023.0,118.3343,118.6112,118.3254,118.5844,53023.0
2019-11-12 15:50:00,132.75,132.76,132.38,132.59,308457.0,118.5934,118.6023,118.2628,118.4504,308457.0
2019-11-13 09:30:00,132.36,134.52,132.21,133.77,187475.0,118.245,120.1746,118.111,119.5046,187475.0
2019-11-13 09:40:00,133.79,134.19,133.57,133.77,96649.0,119.5225,119.8798,119.3259,119.5046,96649.0
2019-11-13 09:50:00,133.76,134.0,133.43,133.87,68938.0,119.4957,119.7101,119.2009,119.5939,68938.0
2019-11-13 10:00:00,133.79,133.93,133.53,133.72,73069.0,119.5225,119.6475,119.2902,119.4599,73069.0
2019-11-13 10:10:00,133.7,133.88,133.63,133.7,50378.0,119.4421,119.6029,119.3795,119.4421,50378.0
2019-11-13 10:20:00,133.68,133.84,133.53,133.6,58302.0,119.4242,119.5671,119.2902,119.3527,58302.0
2019-11-13 10:30:00,133.61,133.61,133.15,133.55,56010.0,119.3617,119.3617,118.9507,119.3081,56010.0
2019-11-13 10:40:00,133.56,133.61,133.08,133.38,111887.0,119.317,119.3617,118.8882,119.1562,111887.0
2019-11-13 10:50:00,133.34,133.42,133.18,133.41,29086.0,119.1205,119.1919,118.9775,119.183,29086.0
2019-11-13 11:00:00,133.38,133.4,133.08,133.08,78453.0,119.1562,119.1741,118.8882,118.8882,78453.0
2019-11-13 11:10:00,133.07,133.11,132.75,133.0,67607.0,118.8792,118.915,118.5934,118.8167,67607.0
2019-11-13 11:20:00,133.0,133.05,132.6,132.6,46304.0,118.8167,118.8614,118.4594,118.4594,46304.0
2019-11-13 11:30:00,132.58,133.0,132.35,132.71,26654.0,118.4415,118.8167,118.236,118.5576,26654.0
2019-11-13 11:40:00,132.69,132.87,132.62,132.7,24128.0,118.5398,118.7006,118.4772,118.5487,24128.0
2019-11-13 11:50:00,132.69,132.81,132.69,132.74,24295.0,118.5398,118.647,118.5398,118.5844,24295.0
2019-11-13 12:00:00,132.74,132.94,132.72,132.94,22603.0,118.5844,118.7631,118.5666,118.7631,22603.0
2019-11-13 12:10:00,132.93,133.04,132.84,132.98,28669.0,118.7542,118.8524,118.6738,118.7988,28669.0
2019-11-13 12:20:00,132.99,133.18,132.92,133.16,20725.0,118.8078,118.9775,118.7452,118.9597,20725.0
2019-11-13 12:30:00,133.17,133.22,133.07,133.16,30198.0,118.9686,119.0133,118.8792,118.9597,30198.0
2019-11-13 12:40:00,133.16,133.35,133.12,133.29,18544.0,118.9597,119.1294,118.9239,119.0758,18544.0
2019-11-13 12:50:00,133.28,133.46,133.26,133.44,24792.0,119.0669,119.2277,119.049,119.2098,24792.0
2019-11-13 13:00:00,133.43,133.65,133.38,133.56,64238.0,119.2009,119.3974,119.1562,119.317,64238.0
2019-11-13 13:10:00,133.54,133.76,133.54,133.64,74046.0,119.2991,119.4957,119.2991,119.3885,74046.0
2019-11-13 13:20:00,133.63,133.65,133.39,133.42,89713.0,119.3795,119.3974,119.1651,119.1919,89713.0
2019-11-13 13:30:00,133.42,133.76,133.42,133.75,37500.0,119.1919,119.4957,119.1919,119.4867,37500.0
2019-11-13 13:40:00,133.75,133.8,133.54,133.64,34139.0,119.4867,119.5314,119.2991,119.3885,34139.0
2019-11-13 13:50:00,133.66,133.78,133.31,133.46,36822.0,119.4063,119.5135,119.0937,119.2277,36822.0
2019-11-13 14:00:00,133.43,133.56,133.36,133.44,27041.0,119.2009,119.317,119.1383,119.2098,27041.0
2019-11-13 14:10:00,133.42,133.62,133.38,133.56,31787.0,119.1919,119.3706,119.1562,119.317,31787.0
2019-11-13 14:20:00,133.56,133.71,133.46,133.7,34257.0,119.317,119.451,119.2277,119.4421,34257.0
2019-11-13 14:30:00,133.7,133.83,133.6,133.64,35728.0,119.4421,119.5582,119.3527,119.3885,35728.0
2019-11-13 14:40:00,133.65,133.93,133.65,133.93,47931.0,119.3974,119.6475,119.3974,119.6475,47931.0
2019-11-13 14:50:00,133.93,134.0,133.8,133.96,87779.0,119.6475,119.7101,119.5314,119.6743,87779.0
2019-11-13 15:00:00,133.97,134.01,133.81,133.88,109127.0,119.6833,119.719,119.5403,119.6029,109127.0
2019-11-13 15:10:00,133.88,133.96,133.77,133.81,48094.0,119.6029,119.6743,119.5046,119.5403,48094.0
2019-11-13 15:20:00,133.81,133.83,133.71,133.78,67778.0,119.5403,119.5582,119.451,119.5135,67778.0
2019-11-13 15:30:00,133.75,133.92,133.68,133.76,83881.0,119.4867,119.6386,119.4242,119.4957,83881.0
2019-11-13 15:40:00,133.76,134.0,133.73,133.98,79170.0,119.4957,119.7101,119.4689,119.6922,79170.0
2019-11-13 15:50:00,133.97,134.0,133.73,133.84,327832.0,119.6833,119.7101,119.4689,119.5671,327832.0
2019-11-14 09:30:00,133.67,133.94,132.72,133.13,74049.0,119.4153,119.6565,118.5666,118.9329,74049.0
2019-11-14 09:40:00,133.11,133.47,133.0,133.43,105053.0,118.915,119.2366,118.8167,119.2009,105053.0
2019-11-14 09:50:00,133.45,133.85,133.38,133.85,75175.0,119.2187,119.5761,119.1562,119.5761,75175.0
2019-11-14 10:00:00,133.82,134.06,133.75,134.03,32666.0,119.5493,119.7637,119.4867,119.7369,32666.0
2019-11-14 10:10:00,134.06,134.1,133.82,134.02,40559.0,119.7637,119.7994,119.5493,119.7279,40559.0
2019-11-14 10:20:00,134.02,134.14,133.94,133.97,55426.0,119.7279,119.8351,119.6565,119.6833,55426.0
2019-11-14 10:30:00,133.95,134.15,133.8,134.12,34375.0,119.6654,119.8441,119.5314,119.8173,34375.0
2019-11-14 10:40:00,134.13,134.31,134.11,134.21,37356.0,119.8262,119.987,119.8083,119.8977,37356.0
2019-11-14 10:50:00,134.22,134.3,133.9,134.03,74974.0,119.9066,119.9781,119.6207,119.7369,74974.0
2019-11-14 11:00:00,134.05,134.49,134.05,134.46,41754.0,119.7547,120.1478,119.7547,120.121,41754.0
2019-11-14 11:10:00,134.46,134.52,134.34,134.52,75266.0,120.121,120.1746,120.0138,120.1746,75266.0
2019-11-14 11:20:00,134.5,134.77,134.45,134.74,72818.0,120.1568,120.398,120.1121,120.3712,72818.0
2019-11-14 11:30:00,134.75,134.81,134.65,134.74,54425.0,120.3801,120.4337,120.2908,120.3712,54425.0
2019-11-14 11:40:00,134.72,134.77,134.44,134.55,121459.0,120.3533,120.398,120.1032,120.2014,121459.0
2019-11-14 11:50:00,134.56,134.64,134.32,134.42,80872.0,120.2104,120.2818,119.9959,120.0853,80872.0
2019-11-14 12:00:00,134.41,134.44,134.16,134.42,57325.0,120.0763,120.1032,119.853,120.0853,57325.0
2019-11-14 12:10:00,134.43,134.74,134.43,134.74,31151.0,120.0942,120.3712,120.0942,120.3712,31151.0
2019-11-14 12:20:00,134.79,134.81,134.64,134.72,28723.0,120.4158,120.4337,120.2818,120.3533,28723.0
2019-11-14 12:30:00,134.74,134.91,134.68,134.74,29670.0,120.3712,120.523,120.3176,120.3712,29670.0
2019-11-14 12:40:00,134.74,135.0,134.74,134.91,47143.0,120.3712,120.6034,120.3712,120.523,47143.0
2019-11-14 12:50:00,134.93,134.93,134.72,134.76,33257.0,120.5409,120.5409,120.3533,120.389,33257.0
2019-11-14 13:00:00,134.76,134.88,134.71,134.71,37948.0,120.389,120.4962,120.3444,120.3444,37948.0
2019-11-14 13:10:00,134.72,134.83,134.69,134.75,27458.0,120.3533,120.4516,120.3265,120.3801,27458.0
2019-11-14 13:20:00,134.72,134.75,134.65,134.7,26655.0,120.3533,120.3801,120.2908,120.3354,26655.0
2019-11-14 13:30:00,134.71,134.79,134.67,134.67,35117.0,120.3444,120.4158,120.3086,120.3086,35117.0
2019-11-14 13:40:00,134.69,134.79,134.58,134.78,17756.0,120.3265,120.4158,120.2282,120.4069,17756.0
2019-11-14 13:50:00,134.8,134.98,134.49,134.78,41779.0,120.4248,120.5856,120.1478,120.4069,41779.0
2019-11-14 14:00:00,134.79,134.96,134.65,134.92,26270.0,120.4158,120.5677,120.2908,120.532,26270.0
2019-11-14 14:10:00,134.94,134.97,134.85,134.94,26374.0,120.5498,120.5766,120.4694,120.5498,26374.0
2019-11-14 14:20:00,134.96,135.13,134.89,135.02,102384.0,120.5677,120.7196,120.5052,120.6213,102384.0
2019-11-14 14:30:00,135.02,135.07,134.87,134.92,34027.0,120.6213,120.666,120.4873,120.532,34027.0
2019-11-14 14:40:00,134.94,135.19,134.91,135.13,35083.0,120.5498,120.7732,120.523,120.7196,35083.0
2019-11-14 14:50:00,135.13,135.36,135.13,135.36,48213.0,120.7196,120.925,120.7196,120.925,48213.0
2019-11-14 15:00:00,135.36,135.44,135.3,135.37,54055.0,120.925,120.9965,120.8714,120.934,54055.0
2019-11-14 15:10:00,135.38,135.42,135.23,135.37,45632.0,120.9429,120.9786,120.8089,120.934,45632.0
2019-11-14 15:20:00,135.37,135.56,135.37,135.48,53119.0,120.934,121.1037,120.934,121.0322,53119.0
2019-11-14 15:30:00,135.49,135.54,135.39,135.45,45763.0,121.0412,121.0858,120.9518,121.0054,45763.0
2019-11-14 15:40:00,135.46,135.47,135.31,135.43,69096.0,121.0144,121.0233,120.8804,120.9876,69096.0
2019-11-14 15:50:00,135.43,135.63,135.34,135.56,212096.0,120.9876,121.1662,120.9072,121.1037,212096.0
2019-11-15 09:30:00,136.4,136.69,134.5,134.64,137654.0,121.8541,122.1132,120.1568,120.2818,137654.0
2019-11-15 09:40:00,134.67,135.41,134.26,135.39,33049.0,120.3086,120.9697,119.9423,120.9518,33049.0
2019-11-15 09:50:00,135.41,135.52,135.11,135.14,18450.0,120.9697,121.068,120.7017,120.7285,18450.0
2019-11-15 10:00:00,135.18,135.45,135.03,135.09,27752.0,120.7642,121.0054,120.6302,120.6838,27752.0
2019-11-15 10:10:00,135.11,135.19,134.89,135.09,42115.0,120.7017,120.7732,120.5052,120.6838,42115.0
2019-11-15 10:20:00,135.09,135.49,135.03,135.49,36207.0,120.6838,121.0412,120.6302,121.0412,36207.0
2019-11-15 10:30:00,135.49,135.61,135.34,135.52,53364.0,121.0412,121.1484,120.9072,121.068,53364.0
2019-11-15 10:40:00,135.55,135.99,135.49,135.97,52403.0,121.0948,121.4879,121.0412,121.47,52403.0
2019-11-15 10:50:00,135.99,136.26,135.93,136.0,108428.0,121.4879,121.7291,121.4343,121.4968,108428.0
2019-11-15 11:00:00,135.99,136.1,135.79,136.02,84845.0,121.4879,121.5861,121.3092,121.5147,84845.0
2019-11-15 11:10:00,136.02,136.09,135.88,135.92,51241.0,121.5147,121.5772,121.3896,121.4253,51241.0
2019-11-15 11:20:00,135.92,135.98,135.74,135.98,24353.0,121.4253,121.4789,121.2645,121.4789,24353.0
2019-11-15 11:30:00,135.99,136.03,135.87,135.97,17699.0,121.4879,121.5236,121.3807,121.47,17699.0
2019-11-15 11:40:00,135.95,136.01,135.75,135.76,19736.0,121.4521,121.5057,121.2735,121.2824,19736.0
2019-11-15 11:50:00,135.81,135.9,135.76,135.85,28078.0,121.3271,121.4075,121.2824,121.3628,28078.0
2019-11-15 12:00:00,135.85,135.9,135.55,135.65,98953.0,121.3628,121.4075,121.0948,121.1841,98953.0
2019-11-15 12:10:00,135.64,135.76,135.5,135.5,62794.0,121.1752,121.2824,121.0501,121.0501,62794.0
2019-11-15 12:20:00,135.5,135.65,135.35,135.56,50381.0,121.0501,121.1841,120.9161,121.1037,50381.0
2019-11-15 12:30:00,135.56,135.56,135.39,135.5,20981.0,121.1037,121.1037,120.9518,121.0501,20981.0
2019-11-15 12:40:00,135.49,135.51,135.23,135.37,26927.0,121.0412,121.059,120.8089,120.934,26927.0
2019-11-15 12:50:00,135.39,135.39,135.21,135.26,21367.0,120.9518,120.9518,120.791,120.8357,21367.0
2019-11-15 13:00:00,135.27,135.35,135.19,135.21,44560.0,120.8446,120.9161,120.7732,120.791,44560.0
2019-11-15 13:10:00,135.22,135.38,135.2,135.38,27134.0,120.8,120.9429,120.7821,120.9429,27134.0
2019-11-15 13:20:00,135.36,135.36,135.1,135.34,35472.0,120.925,120.925,120.6928,120.9072,35472.0
2019-11-15 13:30:00,135.34,135.39,135.25,135.3,30232.0,120.9072,120.9518,120.8268,120.8714,30232.0
2019-11-15 13:40:00,135.3,135.36,135.21,135.25,57250.0,120.8714,120.925,120.791,120.8268,57250.0
2019-11-15 13:50:00,135.25,135.5,135.24,135.46,31789.0,120.8268,121.0501,120.8178,121.0144,31789.0
2019-11-15 14:00:00,135.46,135.5,135.44,135.46,60654.0,121.0144,121.0501,120.9965,121.0144,60654.0
2019-11-15 14:10:00,135.46,135.54,135.42,135.44,53944.0,121.0144,121.0858,120.9786,120.9965,53944.0
2019-11-15 14:20:00,135.43,135.47,135.35,135.39,23364.0,120.9876,121.0233,120.9161,120.9518,23364.0
2019-11-15 14:30:00,135.38,135.4,135.27,135.35,27765.0,120.9429,120.9608,120.8446,120.9161,27765.0
2019-11-15 14:40:00,135.35,135.41,135.34,135.37,35755.0,120.9161,120.9697,120.9072,120.934,35755.0
2019-11-15 14:50:00,135.38,135.41,135.32,135.4,31118.0,120.9429,120.9697,120.8893,120.9608,31118.0
2019-11-15 15:00:00,135.41,135.48,135.39,135.39,39694.0,120.9697,121.0322,120.9518,120.9518,39694.0
2019-11-15 15:10:00,135.4,135.5,135.39,135.48,51717.0,120.9608,121.0501,120.9518,121.0322,51717.0
2019-11-15 15:20:00,135.47,135.5,135.31,135.37,59988.0,121.0233,121.0501,120.8804,120.934,59988.0
2019-11-15 15:30:00,135.37,135.38,135.23,135.25,81927.0,120.934,120.9429,120.8089,120.8268,81927.0
2019-11-15 15:40:00,135.24,135.41,135.14,135.41,104907.0,120.8178,120.9697,120.7285,120.9697,104907.0
2019-11-15 15:50:00,135.42,135.84,135.38,135.84,320861.0,120.9786,121.3539,120.9429,121.3539,320861.0
2019-11-18 09:30:00,135.74,136.77,135.74,136.63,64389.0,121.2645,122.1847,121.2645,122.0596,64389.0
2019-11-18 09:40:00,136.59,136.93,135.84,136.47,92683.0,122.0239,122.3276,121.3539,121.9167,92683.0
2019-11-18 09:50:00,136.4,136.56,136.22,136.35,36513.0,121.8541,121.9971,121.6933,121.8095,36513.0
2019-11-18 10:00:00,136.27,136.45,136.04,136.06,27738.0,121.738,121.8988,121.5325,121.5504,27738.0
2019-11-18 10:10:00,136.03,136.1,135.52,135.87,42304.0,121.5236,121.5861,121.068,121.3807,42304.0
2019-11-18 10:20:00,135.87,136.22,135.87,136.11,29226.0,121.3807,121.6933,121.3807,121.5951,29226.0
2019-11-18 10:30:00,136.13,136.23,135.95,135.96,24720.0,121.6129,121.7023,121.4521,121.4611,24720.0
2019-11-18 10:40:00,135.98,136.11,135.89,135.98,37170.0,121.4789,121.5951,121.3985,121.4789,37170.0
2019-11-18 10:50:00,135.97,136.03,135.81,135.82,27149.0,121.47,121.5236,121.3271,121.336,27149.0
2019-11-18 11:00:00,135.82,135.85,135.5,135.85,58568.0,121.336,121.3628,121.0501,121.3628,58568.0
2019-11-18 11:10:00,135.94,136.26,135.86,136.26,26066.0,121.4432,121.7291,121.3717,121.7291,26066.0
2019-11-18 11:20:00,136.26,136.49,136.21,136.33,32011.0,121.7291,121.9345,121.6844,121.7916,32011.0
2019-11-18 11:30:00,136.33,136.57,136.33,136.54,23899.0,121.7916,122.006,121.7916,121.9792,23899.0
2019-11-18 11:40:00,136.56,136.66,136.36,136.6,68619.0,121.9971,122.0864,121.8184,122.0328,68619.0
2019-11-18 11:50:00,136.6,136.9,136.49,136.9,28773.0,122.0328,122.3008,121.9345,122.3008,28773.0
2019-11-18 12:00:00,136.85,136.86,136.61,136.75,29666.0,122.2561,122.2651,122.0417,122.1668,29666.0
2019-11-18 12:10:00,136.74,136.77,136.6,136.72,32799.0,122.1579,122.1847,122.0328,122.14,32799.0
2019-11-18 12:20:00,136.72,136.78,136.56,136.58,36878.0,122.14,122.1936,121.9971,122.0149,36878.0
2019-11-18 12:30:00,136.54,136.71,136.5,136.65,27879.0,121.9792,122.1311,121.9435,122.0775,27879.0
2019-11-18 12:40:00,136.66,136.79,136.64,136.77,17403.0,122.0864,122.2025,122.0685,122.1847,17403.0
2019-11-18 12:50:00,136.79,136.82,136.74,136.77,13953.0,122.2025,122.2293,122.1579,122.1847,13953.0
2019-11-18 13:00:00,136.77,136.78,136.61,136.64,28969.0,122.1847,122.1936,122.0417,122.0685,28969.0
2019-11-18 13:10:00,136.62,136.83,136.62,136.71,72978.0,122.0507,122.2383,122.0507,122.1311,72978.0
2019-11-18 13:20:00,136.71,136.87,136.71,136.87,53135.0,122.1311,122.274,122.1311,122.274,53135.0
2019-11-18 13:30:00,136.87,136.99,136.79,136.89,58846.0,122.274,122.3812,122.2025,122.2919,58846.0
2019-11-18 13:40:00,136.89,137.16,136.89,137.16,40351.0,122.2919,122.5331,122.2919,122.5331,40351.0
2019-11-18 13:50:00,137.15,137.3,137.13,137.29,37412.0,122.5242,122.6582,122.5063,122.6492,37412.0
2019-11-18 14:00:00,137.29,137.31,137.14,137.26,49594.0,122.6492,122.6671,122.5152,122.6224,49594.0
2019-11-18 14:10:00,137.27,137.27,137.11,137.26,51431.0,122.6314,122.6314,122.4884,122.6224,51431.0
2019-11-18 14:20:00,137.26,137.38,137.22,137.28,51474.0,122.6224,122.7296,122.5867,122.6403,51474.0
2019-11-18 14:30:00,137.29,137.42,137.23,137.26,45953.0,122.6492,122.7654,122.5956,122.6224,45953.0
2019-11-18 14:40:00,137.28,137.33,137.2,137.25,41471.0,122.6403,122.685,122.5688,122.6135,41471.0
2019-11-18 14:50:00,137.25,137.3,137.16,137.19,37121.0,122.6135,122.6582,122.5331,122.5599,37121.0
2019-11-18 15:00:00,137.19,137.26,137.08,137.16,26557.0,122.5599,122.6224,122.4616,122.5331,26557.0
2019-11-18 15:10:00,137.16,137.18,136.95,137.03,35250.0,122.5331,122.551,122.3455,122.4169,35250.0
2019-11-18 15:20:00,137.03,137.04,136.94,136.95,34381.0,122.4169,122.4259,122.3365,122.3455,34381.0
2019-11-18 15:30:00,136.95,136.97,136.75,136.87,50323.0,122.3455,122.3633,122.1668,122.274,50323.0
2019-11-18 15:40:00,136.85,136.9,136.76,136.82,69573.0,122.2561,122.3008,122.1757,122.2293,69573.0
2019-11-18 15:50:00,136.81,137.04,136.71,137.0,231280.0,122.2204,122.4259,122.1311,122.3901,231280.0
2019-11-19 09:30:00,137.36,137.59,136.85,137.17,46616.0,122.7118,122.9172,122.2561,122.542,46616.0
2019-11-19 09:40:00,137.22,137.57,137.18,137.44,55865.0,122.5867,122.8994,122.551,122.7832,55865.0
2019-11-19 09:50:00,137.42,137.84,137.4,137.78,54648.0,122.7654,123.1406,122.7475,123.087,54648.0
2019-11-19 10:00:00,137.78,137.83,137.28,137.44,41262.0,123.087,123.1316,122.6403,122.7832,41262.0
2019-11-19 10:10:00,137.43,137.44,136.9,137.19,96672.0,122.7743,122.7832,122.3008,122.5599,96672.0
2019-11-19 10:20:00,137.19,137.33,137.05,137.33,50947.0,122.5599,122.685,122.4348,122.685,50947.0
2019-11-19 10:30:00,137.33,137.51,137.13,137.28,64714.0,122.685,122.8458,122.5063,122.6403,64714.0
2019-11-19 10:40:00,137.3,137.36,136.99,137.14,49360.0,122.6582,122.7118,122.3812,122.5152,49360.0
2019-11-19 10:50:00,137.15,137.39,136.98,137.23,26177.0,122.5242,122.7386,122.3723,122.5956,26177.0
2019-11-19 11:00:00,137.24,137.37,136.92,136.94,55235.0,122.6046,122.7207,122.3187,122.3365,55235.0
2019-11-19 11:10:00,136.93,137.1,136.8,137.05,78091.0,122.3276,122.4795,122.2115,122.4348,78091.0
2019-11-19 11:20:00,137.05,137.37,136.97,137.18,44071.0,122.4348,122.7207,122.3633,122.551,44071.0
2019-11-19 11:30:00,137.17,137.44,137.15,137.32,26839.0,122.542,122.7832,122.5242,122.676,26839.0
2019-11-19 11:40:00,137.33,137.33,137.1,137.26,14324.0,122.685,122.685,122.4795,122.6224,14324.0
2019-11-19 11:50:00,137.25,137.27,136.98,137.03,51127.0,122.6135,122.6314,122.3723,122.4169,51127.0
2019-11-19 12:00:00,137.01,137.15,136.86,137.05,23272.0,122.3991,122.5242,122.2651,122.4348,23272.0
2019-11-19 12:10:00,137.07,137.39,137.07,137.15,21523.0,122.4527,122.7386,122.4527,122.5242,21523.0
2019-11-19 12:20:00,137.15,137.26,137.13,137.18,10178.0,122.5242,122.6224,122.5063,122.551,10178.0
2019-11-19 12:30:00,137.2,137.24,137.05,137.11,10113.0,122.5688,122.6046,122.4348,122.4884,10113.0
2019-11-19 12:40:00,137.08,137.21,137.04,137.18,11186.0,122.4616,122.5778,122.4259,122.551,11186.0
2019-11-19 12:50:00,137.18,137.26,137.13,137.19,23864.0,122.551,122.6224,122.5063,122.5599,23864.0
2019-11-19 13:00:00,137.21,137.21,136.98,137.13,30241.0,122.5778,122.5778,122.3723,122.5063,30241.0
2019-11-19 13:10:00,137.14,137.26,137.14,137.24,34999.0,122.5152,122.6224,122.5152,122.6046,34999.0
2019-11-19 13:20:00,137.24,137.26,137.12,137.2,12787.0,122.6046,122.6224,122.4974,122.5688,12787.0
2019-11-19 13:30:00,137.18,137.26,137.11,137.26,13568.0,122.551,122.6224,122.4884,122.6224,13568.0
2019-11-19 13:40:00,137.26,137.56,137.22,137.51,25699.0,122.6224,122.8904,122.5867,122.8458,25699.0
2019-11-19 13:50:00,137.52,137.58,137.47,137.53,26351.0,122.8547,122.9083,122.81,122.8636,26351.0
2019-11-19 14:00:00,137.56,137.73,137.54,137.72,22808.0,122.8904,123.0423,122.8726,123.0334,22808.0
2019-11-19 14:10:00,137.72,137.84,137.71,137.76,58249.0,123.0334,123.1406,123.0244,123.0691,58249.0
2019-11-19 14:20:00,137.76,137.89,137.69,137.69,51579.0,123.0691,123.1852,123.0066,123.0066,51579.0
2019-11-19 14:30:00,137.73,137.73,137.59,137.62,33113.0,123.0423,123.0423,122.9172,122.944,33113.0
2019-11-19 14:40:00,137.59,137.65,137.48,137.51,43743.0,122.9172,122.9708,122.819,122.8458,43743.0
2019-11-19 14:50:00,137.51,137.54,137.41,137.41,36527.0,122.8458,122.8726,122.7564,122.7564,36527.0
2019-11-19 15:00:00,137.4,137.51,137.29,137.45,36733.0,122.7475,122.8458,122.6492,122.7922,36733.0
2019-11-19 15:10:00,137.46,137.7,137.46,137.56,72623.0,122.8011,123.0155,122.8011,122.8904,72623.0
2019-11-19 15:20:00,137.57,137.64,137.39,137.39,59906.0,122.8994,122.9619,122.7386,122.7386,59906.0
2019-11-19 15:30:00,137.39,137.59,137.38,137.52,70190.0,122.7386,122.9172,122.7296,122.8547,70190.0
2019-11-19 15:40:00,137.51,137.58,137.39,137.47,61133.0,122.8458,122.9083,122.7386,122.81,61133.0
2019-11-19 15:50:00,137.46,137.7,137.37,137.64,225090.0,122.8011,123.0155,122.7207,122.9619,225090.0
2019-11-20 09:30:00,137.65,138.84,137.14,138.67,87241.0,122.9708,124.0339,122.5152,123.8821,87241.0
2019-11-20 09:40:00,138.71,138.81,138.29,138.4,50629.0,123.9178,124.0071,123.5426,123.6409,50629.0
2019-11-20 09:50:00,138.41,138.64,138.35,138.63,44725.0,123.6498,123.8553,123.5962,123.8463,44725.0
2019-11-20 10:00:00,138.65,138.67,138.27,138.4,31643.0,123.8642,123.8821,123.5247,123.6409,31643.0
2019-11-20 10:10:00,138.4,138.52,138.21,138.5,51521.0,123.6409,123.7481,123.4711,123.7302,51521.0
2019-11-20 10:20:00,138.5,138.5,138.02,138.13,72987.0,123.7302,123.7302,123.3014,123.3996,72987.0
2019-11-20 10:30:00,138.13,138.16,137.85,137.99,25560.0,123.3996,123.4264,123.1495,123.2746,25560.0
2019-11-20 10:40:00,138.0,138.15,137.9,138.02,32598.0,123.2835,123.4175,123.1942,123.3014,32598.0
2019-11-20 10:50:00,138.01,138.17,137.93,138.17,22154.0,123.2924,123.4354,123.221,123.4354,22154.0
2019-11-20 11:00:00,138.16,138.24,137.78,137.86,40891.0,123.4264,123.4979,123.087,123.1584,40891.0
2019-11-20 11:10:00,137.84,138.03,137.77,138.02,21640.0,123.1406,123.3103,123.078,123.3014,21640.0
2019-11-20 11:20:00,138.05,138.33,137.99,138.18,30693.0,123.3282,123.5783,123.2746,123.4443,30693.0
2019-11-20 11:30:00,138.15,138.25,137.96,138.22,55377.0,123.4175,123.5068,123.2478,123.48,55377.0
2019-11-20 11:40:00,138.22,138.25,137.74,137.75,37361.0,123.48,123.5068,123.0512,123.0602,37361.0
2019-11-20 11:50:00,137.75,137.82,137.63,137.67,40351.0,123.0602,123.1227,122.953,122.9887,40351.0
2019-11-20 12:00:00,137.72,137.95,137.58,137.89,27578.0,123.0334,123.2388,122.9083,123.1852,27578.0
2019-11-20 12:10:00,137.89,138.02,137.79,138.01,24722.0,123.1852,123.3014,123.0959,123.2924,24722.0
2019-11-20 12:20:00,137.98,138.01,137.83,137.83,20044.0,123.2656,123.2924,123.1316,123.1316,20044.0
2019-11-20 12:30:00,137.83,137.93,137.77,137.91,18114.0,123.1316,123.221,123.078,123.2031,18114.0
2019-11-20 12:40:00,137.9,137.93,137.79,137.81,18562.0,123.1942,123.221,123.0959,123.1138,18562.0
2019-11-20 12:50:00,137.84,137.89,137.16,137.5,42192.0,123.1406,123.1852,122.5331,122.8368,42192.0
2019-11-20 13:00:00,137.5,137.52,137.28,137.3,24142.0,122.8368,122.8547,122.6403,122.6582,24142.0
2019-11-20 13:10:00,137.27,137.27,136.99,137.09,22706.0,122.6314,122.6314,122.3812,122.4706,22706.0
2019-11-20 13:20:00,137.08,137.33,137.0,137.01,19565.0,122.4616,122.685,122.3901,122.3991,19565.0
2019-11-20 13:30:00,137.03,137.15,136.93,136.93,17731.0,122.4169,122.5242,122.3276,122.3276,17731.0
2019-11-20 13:40:00,136.97,137.1,136.92,137.01,16042.0,122.3633,122.4795,122.3187,122.3991,16042.0
2019-11-20 13:50:00,136.98,137.23,136.85,137.01,43898.0,122.3723,122.5956,122.2561,122.3991,43898.0
2019-11-20 14:00:00,137.0,137.03,136.83,136.95,14420.0,122.3901,122.4169,122.2383,122.3455,14420.0
2019-11-20 14:10:00,137.0,137.12,136.9,137.03,19455.0,122.3901,122.4974,122.3008,122.4169,19455.0
2019-11-20 14:20:00,137.04,137.19,136.97,137.19,16318.0,122.4259,122.5599,122.3633,122.5599,16318.0
2019-11-20 14:30:00,137.18,137.41,137.18,137.39,17390.0,122.551,122.7564,122.551,122.7386,17390.0
2019-11-20 14:40:00,137.38,137.47,137.28,137.38,17044.0,122.7296,122.81,122.6403,122.7296,17044.0
2019-11-20 14:50:00,137.39,137.45,137.26,137.33,19262.0,122.7386,122.7922,122.6224,122.685,19262.0
2019-11-20 15:00:00,137.36,137.46,137.32,137.42,21149.0,122.7118,122.8011,122.676,122.7654,21149.0
2019-11-20 15:10:00,137.42,137.52,137.36,137.36,24330.0,122.7654,122.8547,122.7118,122.7118,24330.0
2019-11-20 15:20:00,137.37,137.43,137.3,137.35,24837.0,122.7207,122.7743,122.6582,122.7028,24837.0
2019-11-20 15:30:00,137.35,137.47,137.34,137.45,41941.0,122.7028,122.81,122.6939,122.7922,41941.0
2019-11-20 15:40:00,137.44,137.74,137.44,137.62,73383.0,122.7832,123.0512,122.7832,122.944,73383.0
2019-11-20 15:50:00,137.61,137.69,137.39,137.49,190770.0,122.9351,123.0066,122.7386,122.8279,190770.0
2019-11-21 09:30:00,137.31,137.91,136.77,137.22,47951.0,122.6671,123.2031,122.1847,122.5867,47951.0
2019-11-21 09:40:00,137.17,137.23,136.58,137.03,30571.0,122.542,122.5956,122.0149,122.4169,30571.0
2019-11-21 09:50:00,137.1,137.23,136.9,137.17,43035.0,122.4795,122.5956,122.3008,122.542,43035.0
2019-11-21 10:00:00,137.17,137.2,136.78,136.99,30395.0,122.542,122.5688,122.1936,122.3812,30395.0
2019-11-21 10:10:00,136.98,137.36,136.98,137.16,33304.0,122.3723,122.7118,122.3723,122.5331,33304.0
2019-11-21 10:20:00,137.2,137.7,137.14,137.31,50119.0,122.5688,123.0155,122.5152,122.6671,50119.0
2019-11-21 10:30:00,137.29,137.36,136.84,137.1,65690.0,122.6492,122.7118,122.2472,122.4795,65690.0
2019-11-21 10:40:00,137.09,137.23,136.92,136.92,31725.0,122.4706,122.5956,122.3187,122.3187,31725.0
2019-11-21 10:50:00,136.94,136.95,136.71,136.87,26749.0,122.3365,122.3455,122.1311,122.274,26749.0
2019-11-21 11:00:00,136.87,137.3,136.87,137.21,29052.0,122.274,122.6582,122.274,122.5778,29052.0
2019-11-21 11:10:00,137.19,137.19,136.63,136.63,27546.0,122.5599,122.5599,122.0596,122.0596,27546.0
2019-11-21 11:20:00,136.59,136.83,136.51,136.67,69498.0,122.0239,122.2383,121.9524,122.0953,69498.0
2019-11-21 11:30:00,136.69,136.73,136.43,136.61,19684.0,122.1132,122.1489,121.8809,122.0417,19684.0
2019-11-21 11:40:00,136.62,136.8,136.58,136.78,12888.0,122.0507,122.2115,122.0149,122.1936,12888.0
2019-11-21 11:50:00,136.78,136.78,136.54,136.67,14538.0,122.1936,122.1936,121.9792,122.0953,14538.0
2019-11-21 12:00:00,136.67,136.75,136.63,136.74,12021.0,122.0953,122.1668,122.0596,122.1579,12021.0
2019-11-21 12:10:00,136.71,136.83,136.31,136.31,9473.0,122.1311,122.2383,121.7737,121.7737,9473.0
2019-11-21 12:20:00,136.3,136.74,136.3,136.69,10032.0,121.7648,122.1579,121.7648,122.1132,10032.0
2019-11-21 12:30:00,136.64,136.94,136.64,136.93,7702.0,122.0685,122.3365,122.0685,122.3276,7702.0
2019-11-21 12:40:00,136.92,136.98,136.78,136.8,18222.0,122.3187,122.3723,122.1936,122.2115,18222.0
2019-11-21 12:50:00,136.79,137.14,136.78,137.08,13119.0,122.2025,122.5152,122.1936,122.4616,13119.0
2019-11-21 13:00:00,137.09,137.32,137.08,137.27,10889.0,122.4706,122.676,122.4616,122.6314,10889.0
2019-11-21 13:10:00,137.24,137.25,136.96,137.03,16718.0,122.6046,122.6135,122.3544,122.4169,16718.0
2019-11-21 13:20:00,137.05,137.05,136.76,136.8,22627.0,122.4348,122.4348,122.1757,122.2115,22627.0
2019-11-21 13:30:00,136.81,136.88,136.66,136.66,15345.0,122.2204,122.2829,122.0864,122.0864,15345.0
2019-11-21 13:40:00,136.63,136.77,136.63,136.74,7975.0,122.0596,122.1847,122.0596,122.1579,7975.0
2019-11-21 13:50:00,136.76,136.77,136.55,136.6,9724.0,122.1757,122.1847,121.9881,122.0328,9724.0
2019-11-21 14:00:00,136.6,136.72,136.5,136.7,12945.0,122.0328,122.14,121.9435,122.1221,12945.0
2019-11-21 14:10:00,136.69,136.76,136.62,136.75,6773.0,122.1132,122.1757,122.0507,122.1668,6773.0
2019-11-21 14:20:00,136.78,137.0,136.78,136.97,11509.0,122.1936,122.3901,122.1936,122.3633,11509.0
2019-11-21 14:30:00,136.97,137.07,136.93,136.93,13239.0,122.3633,122.4527,122.3276,122.3276,13239.0
2019-11-21 14:40:00,136.95,137.0,136.9,136.93,7048.0,122.3455,122.3901,122.3008,122.3276,7048.0
2019-11-21 14:50:00,136.91,136.99,136.9,136.97,10235.0,122.3097,122.3812,122.3008,122.3633,10235.0
2019-11-21 15:00:00,137.01,137.09,136.94,136.97,22071.0,122.3991,122.4706,122.3365,122.3633,22071.0
2019-11-21 15:10:00,137.0,137.09,136.98,137.0,15504.0,122.3901,122.4706,122.3723,122.3901,15504.0
2019-11-21 15:20:00,136.99,136.99,136.86,136.88,16679.0,122.3812,122.3812,122.2651,122.2829,16679.0
2019-11-21 15:30:00,136.85,136.87,136.69,136.72,25343.0,122.2561,122.274,122.1132,122.14,25343.0
2019-11-21 15:40:00,136.72,136.76,136.64,136.69,33302.0,122.14,122.1757,122.0685,122.1132,33302.0
2019-11-21 15:50:00,136.69,136.7,136.38,136.49,167665.0,122.1132,122.1221,121.8363,121.9345,167665.0
2019-11-22 09:30:00,136.93,137.31,136.65,137.02,53130.0,122.3276,122.6671,122.0775,122.408,53130.0
2019-11-22 09:40:00,137.0,137.13,136.23,136.33,15436.0,122.3901,122.5063,121.7023,121.7916,15436.0
2019-11-22 09:50:00,136.34,136.57,136.04,136.55,15838.0,121.8005,122.006,121.5325,121.9881,15838.0
2019-11-22 10:00:00,136.74,136.88,136.37,136.59,25195.0,122.1579,122.2829,121.8273,122.0239,25195.0
2019-11-22 10:10:00,136.59,137.02,136.5,136.85,18202.0,122.0239,122.408,121.9435,122.2561,18202.0
2019-11-22 10:20:00,136.86,137.01,136.35,136.36,29565.0,122.2651,122.3991,121.8095,121.8184,29565.0
2019-11-22 10:30:00,136.4,136.4,135.79,135.81,28469.0,121.8541,121.8541,121.3092,121.3271,28469.0
2019-11-22 10:40:00,135.83,136.12,135.79,136.1,65108.0,121.3449,121.604,121.3092,121.5861,65108.0
2019-11-22 10:50:00,136.09,136.23,135.95,136.01,34514.0,121.5772,121.7023,121.4521,121.5057,34514.0
2019-11-22 11:00:00,135.98,136.09,135.83,135.99,47505.0,121.4789,121.5772,121.3449,121.4879,47505.0
2019-11-22 11:10:00,135.99,136.04,135.89,135.92,29182.0,121.4879,121.5325,121.3985,121.4253,29182.0
2019-11-22 11:20:00,135.93,136.06,135.78,135.83,22803.0,121.4343,121.5504,121.3003,121.3449,22803.0
2019-11-22 11:30:00,135.86,136.01,135.84,135.85,15742.0,121.3717,121.5057,121.3539,121.3628,15742.0
2019-11-22 11:40:00,135.84,136.04,135.84,136.01,13237.0,121.3539,121.5325,121.3539,121.5057,13237.0
2019-11-22 11:50:00,136.01,136.07,135.63,135.77,38221.0,121.5057,121.5593,121.1662,121.2913,38221.0
2019-11-22 12:00:00,135.77,135.8,135.41,135.77,27031.0,121.2913,121.3181,120.9697,121.2913,27031.0
2019-11-22 12:10:00,135.89,135.92,135.57,135.71,23912.0,121.3985,121.4253,121.1126,121.2377,23912.0
2019-11-22 12:20:00,135.72,135.89,135.7,135.79,11122.0,121.2466,121.3985,121.2288,121.3092,11122.0
2019-11-22 12:30:00,135.77,135.8,135.55,135.61,20600.0,121.2913,121.3181,121.0948,121.1484,20600.0
2019-11-22 12:40:00,135.61,135.65,135.5,135.6,36248.0,121.1484,121.1841,121.0501,121.1394,36248.0
2019-11-22 12:50:00,135.61,135.64,135.5,135.5,29826.0,121.1484,121.1752,121.0501,121.0501,29826.0
2019-11-22 13:00:00,135.51,135.83,135.51,135.83,37036.0,121.059,121.3449,121.059,121.3449,37036.0
2019-11-22 13:10:00,135.9,136.06,135.62,135.65,31538.0,121.4075,121.5504,121.1573,121.1841,31538.0
2019-11-22 13:20:00,135.68,135.85,135.62,135.74,37735.0,121.2109,121.3628,121.1573,121.2645,37735.0
2019-11-22 13:30:00,135.75,135.8,135.51,135.57,20693.0,121.2735,121.3181,121.059,121.1126,20693.0
2019-11-22 13:40:00,135.57,135.62,135.48,135.48,26719.0,121.1126,121.1573,121.0322,121.0322,26719.0
2019-11-22 13:50:00,135.47,135.56,135.35,135.46,46407.0,121.0233,121.1037,120.9161,121.0144,46407.0
2019-11-22 14:00:00,135.45,135.49,135.39,135.44,30271.0,121.0054,121.0412,120.9518,120.9965,30271.0
2019-11-22 14:10:00,135.44,135.52,135.37,135.42,23318.0,120.9965,121.068,120.934,120.9786,23318.0
2019-11-22 14:20:00,135.43,135.52,135.42,135.45,39483.0,120.9876,121.068,120.9786,121.0054,39483.0
2019-11-22 14:30:00,135.43,135.52,135.35,135.43,32084.0,120.9876,121.068,120.9161,120.9876,32084.0
2019-11-22 14:40:00,135.42,135.49,135.35,135.45,26786.0,120.9786,121.0412,120.9161,121.0054,26786.0
2019-11-22 14:50:00,135.44,135.45,135.17,135.22,54154.0,120.9965,121.0054,120.7553,120.8,54154.0
2019-11-22 15:00:00,135.22,135.37,135.18,135.34,56840.0,120.8,120.934,120.7642,120.9072,56840.0
2019-11-22 15:10:00,135.34,135.35,135.22,135.28,63708.0,120.9072,120.9161,120.8,120.8536,63708.0
2019-11-22 15:20:00,135.29,135.29,135.15,135.22,56716.0,120.8625,120.8625,120.7374,120.8,56716.0
2019-11-22 15:30:00,135.22,135.39,135.22,135.22,48889.0,120.8,120.9518,120.8,120.8,48889.0
2019-11-22 15:40:00,135.22,135.37,135.17,135.17,64371.0,120.8,120.934,120.7553,120.7553,64371.0
2019-11-22 15:50:00,135.19,135.51,135.1,135.4,180244.0,120.7732,121.059,120.6928,120.9608,180244.0
2019-11-25 09:30:00,136.03,136.7,135.69,136.51,106573.0,121.5236,122.1221,121.2198,121.9524,106573.0
2019-11-25 09:40:00,136.58,136.83,136.32,136.83,111830.0,122.0149,122.2383,121.7827,122.2383,111830.0
2019-11-25 09:50:00,136.81,137.35,136.79,137.23,45510.0,122.2204,122.7028,122.2025,122.5956,45510.0
2019-11-25 10:00:00,137.31,137.36,136.94,137.13,50108.0,122.6671,122.7118,122.3365,122.5063,50108.0
2019-11-25 10:10:00,137.15,137.19,136.93,137.02,25217.0,122.5242,122.5599,122.3276,122.408,25217.0
2019-11-25 10:20:00,137.03,137.23,136.8,137.17,77904.0,122.4169,122.5956,122.2115,122.542,77904.0
2019-11-25 10:30:00,137.17,137.41,137.08,137.21,28425.0,122.542,122.7564,122.4616,122.5778,28425.0
2019-11-25 10:40:00,137.23,137.36,136.93,137.36,44995.0,122.5956,122.7118,122.3276,122.7118,44995.0
2019-11-25 10:50:00,137.34,137.37,137.07,137.22,18084.0,122.6939,122.7207,122.4527,122.5867,18084.0
2019-11-25 11:00:00,137.22,137.42,137.15,137.16,21549.0,122.5867,122.7654,122.5242,122.5331,21549.0
2019-11-25 11:10:00,137.14,137.18,136.94,137.04,34008.0,122.5152,122.551,122.3365,122.4259,34008.0
2019-11-25 11:20:00,137.06,137.31,137.02,137.26,18352.0,122.4438,122.6671,122.408,122.6224,18352.0
2019-11-25 11:30:00,137.26,137.62,137.2,137.51,35042.0,122.6224,122.944,122.5688,122.8458,35042.0
2019-11-25 11:40:00,137.5,137.52,137.39,137.5,38956.0,122.8368,122.8547,122.7386,122.8368,38956.0
2019-11-25 11:50:00,137.5,137.5,137.38,137.4,24368.0,122.8368,122.8368,122.7296,122.7475,24368.0
2019-11-25 12:00:00,137.41,137.5,137.33,137.34,22098.0,122.7564,122.8368,122.685,122.6939,22098.0
2019-11-25 12:10:00,137.34,137.35,136.96,136.97,27169.0,122.6939,122.7028,122.3544,122.3633,27169.0
2019-11-25 12:20:00,136.99,137.15,136.97,137.14,17523.0,122.3812,122.5242,122.3633,122.5152,17523.0
2019-11-25 12:30:00,137.14,137.14,136.79,136.85,27297.0,122.5152,122.5152,122.2025,122.2561,27297.0
2019-11-25 12:40:00,136.83,137.03,136.79,136.94,17058.0,122.2383,122.4169,122.2025,122.3365,17058.0
2019-11-25 12:50:00,136.93,137.05,136.91,137.04,26433.0,122.3276,122.4348,122.3097,122.4259,26433.0
2019-11-25 13:00:00,137.05,137.08,136.94,136.94,16005.0,122.4348,122.4616,122.3365,122.3365,16005.0
2019-11-25 13:10:00,136.96,137.04,136.93,136.99,16486.0,122.3544,122.4259,122.3276,122.3812,16486.0
2019-11-25 13:20:00,136.98,137.19,136.98,137.09,16172.0,122.3723,122.5599,122.3723,122.4706,16172.0
2019-11-25 13:30:00,137.1,137.12,137.02,137.09,16186.0,122.4795,122.4974,122.408,122.4706,16186.0
2019-11-25 13:40:00,137.09,137.17,137.03,137.03,20476.0,122.4706,122.542,122.4169,122.4169,20476.0
2019-11-25 13:50:00,137.03,137.09,136.95,136.99,23721.0,122.4169,122.4706,122.3455,122.3812,23721.0
2019-11-25 14:00:00,136.99,137.06,136.96,136.99,25573.0,122.3812,122.4438,122.3544,122.3812,25573.0
2019-11-25 14:10:00,136.99,137.04,136.98,137.02,24109.0,122.3812,122.4259,122.3723,122.408,24109.0
2019-11-25 14:20:00,137.01,137.03,136.94,136.99,19239.0,122.3991,122.4169,122.3365,122.3812,19239.0
2019-11-25 14:30:00,137.0,137.05,136.94,137.0,27084.0,122.3901,122.4348,122.3365,122.3901,27084.0
2019-11-25 14:40:00,136.97,137.02,136.97,137.0,18553.0,122.3633,122.408,122.3633,122.3901,18553.0
2019-11-25 14:50:00,137.0,137.03,136.94,136.94,25526.0,122.3901,122.4169,122.3365,122.3365,25526.0
2019-11-25 15:00:00,136.94,137.02,136.9,136.96,39794.0,122.3365,122.408,122.3008,122.3544,39794.0
2019-11-25 15:10:00,136.96,137.02,136.89,137.0,33641.0,122.3544,122.408,122.2919,122.3901,33641.0
2019-11-25 15:20:00,136.99,137.06,136.93,136.98,49805.0,122.3812,122.4438,122.3276,122.3723,49805.0
2019-11-25 15:30:00,136.99,137.02,136.86,136.86,38399.0,122.3812,122.408,122.2651,122.2651,38399.0
2019-11-25 15:40:00,136.88,136.89,136.75,136.76,44621.0,122.2829,122.2919,122.1668,122.1757,44621.0
2019-11-25 15:50:00,136.75,136.91,136.73,136.85,190114.0,122.1668,122.3097,122.1489,122.2561,190114.0
2019-11-26 09:30:00,137.37,137.87,136.91,137.57,96627.0,122.7207,123.1674,122.3097,122.8994,96627.0
2019-11-26 09:40:00,137.57,137.7,137.3,137.34,24088.0,122.8994,123.0155,122.6582,122.6939,24088.0
2019-11-26 09:50:00,137.31,137.7,137.31,137.7,198240.0,122.6671,123.0155,122.6671,123.0155,198240.0
2019-11-26 10:00:00,137.64,137.65,137.04,137.28,30216.0,122.9619,122.9708,122.4259,122.6403,30216.0
2019-11-26 10:10:00,137.29,137.67,137.14,137.64,28145.0,122.6492,122.9887,122.5152,122.9619,28145.0
2019-11-26 10:20:00,137.64,137.64,137.33,137.51,17419.0,122.9619,122.9619,122.685,122.8458,17419.0
2019-11-26 10:30:00,137.45,137.66,137.38,137.63,23011.0,122.7922,122.9798,122.7296,122.953,23011.0
2019-11-26 10:40:00,137.65,137.65,137.22,137.34,62842.0,122.9708,122.9708,122.5867,122.6939,62842.0
2019-11-26 10:50:00,137.32,137.45,137.13,137.45,14188.0,122.676,122.7922,122.5063,122.7922,14188.0
2019-11-26 11:00:00,137.48,137.95,137.45,137.67,79357.0,122.819,123.2388,122.7922,122.9887,79357.0
2019-11-26 11:10:00,137.68,137.81,137.52,137.76,26799.0,122.9976,123.1138,122.8547,123.0691,26799.0
2019-11-26 11:20:00,137.74,137.76,137.5,137.51,23861.0,123.0512,123.0691,122.8368,122.8458,23861.0
2019-11-26 11:30:00,137.5,137.61,137.44,137.44,18326.0,122.8368,122.9351,122.7832,122.7832,18326.0
2019-11-26 11:40:00,137.47,137.49,137.23,137.27,73921.0,122.81,122.8279,122.5956,122.6314,73921.0
2019-11-26 11:50:00,137.3,137.39,137.23,137.34,22748.0,122.6582,122.7386,122.5956,122.6939,22748.0
2019-11-26 12:00:00,137.34,137.86,137.33,137.86,29561.0,122.6939,123.1584,122.685,123.1584,29561.0
2019-11-26 12:10:00,137.82,138.07,137.82,137.99,18739.0,123.1227,123.346,123.1227,123.2746,18739.0
2019-11-26 12:20:00,138.01,138.05,137.92,137.99,10810.0,123.2924,123.3282,123.212,123.2746,10810.0
2019-11-26 12:30:00,137.99,138.14,137.93,138.11,13328.0,123.2746,123.4086,123.221,123.3818,13328.0
2019-11-26 12:40:00,138.1,138.24,138.08,138.21,12851.0,123.3728,123.4979,123.355,123.4711,12851.0
2019-11-26 12:50:00,138.24,138.39,138.19,138.34,17018.0,123.4979,123.6319,123.4532,123.5872,17018.0
2019-11-26 13:00:00,138.36,138.41,138.3,138.39,14990.0,123.6051,123.6498,123.5515,123.6319,14990.0
2019-11-26 13:10:00,138.4,138.49,138.31,138.49,9386.0,123.6409,123.7213,123.5604,123.7213,9386.0
2019-11-26 13:20:00,138.49,138.52,138.34,138.38,16517.0,123.7213,123.7481,123.5872,123.623,16517.0
2019-11-26 13:30:00,138.37,138.49,138.32,138.45,19870.0,123.6141,123.7213,123.5694,123.6855,19870.0
2019-11-26 13:40:00,138.47,138.53,138.35,138.35,19291.0,123.7034,123.757,123.5962,123.5962,19291.0
2019-11-26 13:50:00,138.35,138.44,138.21,138.21,27918.0,123.5962,123.6766,123.4711,123.4711,27918.0
2019-11-26 14:00:00,138.22,138.22,138.03,138.09,30719.0,123.48,123.48,123.3103,123.3639,30719.0
2019-11-26 14:10:00,138.08,138.18,138.05,138.13,31450.0,123.355,123.4443,123.3282,123.3996,31450.0
2019-11-26 14:20:00,138.13,138.13,137.87,137.95,29089.0,123.3996,123.3996,123.1674,123.2388,29089.0
2019-11-26 14:30:00,137.94,137.94,137.64,137.64,25434.0,123.2299,123.2299,122.9619,122.9619,25434.0
2019-11-26 14:40:00,137.63,137.79,137.59,137.69,29055.0,122.953,123.0959,122.9172,123.0066,29055.0
2019-11-26 14:50:00,137.68,137.71,137.61,137.62,36788.0,122.9976,123.0244,122.9351,122.944,36788.0
2019-11-26 15:00:00,137.62,137.66,137.42,137.45,61908.0,122.944,122.9798,122.7654,122.7922,61908.0
2019-11-26 15:10:00,137.46,137.61,137.42,137.6,37369.0,122.8011,122.9351,122.7654,122.9262,37369.0
2019-11-26 15:20:00,137.59,137.65,137.55,137.58,28773.0,122.9172,122.9708,122.8815,122.9083,28773.0
2019-11-26 15:30:00,137.56,137.79,137.53,137.72,51553.0,122.8904,123.0959,122.8636,123.0334,51553.0
2019-11-26 15:40:00,137.7,137.76,137.59,137.59,71338.0,123.0155,123.0691,122.9172,122.9172,71338.0
2019-11-26 15:50:00,137.59,137.76,137.41,137.57,235729.0,122.9172,123.0691,122.7564,122.8994,235729.0
2019-11-27 09:30:00,137.85,138.37,137.11,137.42,25775.0,123.1495,123.6141,122.4884,122.7654,25775.0
2019-11-27 09:40:00,137.39,137.79,137.23,137.28,59110.0,122.7386,123.0959,122.5956,122.6403,59110.0
2019-11-27 09:50:00,137.23,137.32,137.03,137.11,15343.0,122.5956,122.676,122.4169,122.4884,15343.0
2019-11-27 10:00:00,137.06,137.34,137.03,137.24,14509.0,122.4438,122.6939,122.4169,122.6046,14509.0
2019-11-27 10:10:00,137.19,137.37,137.13,137.2,26069.0,122.5599,122.7207,122.5063,122.5688,26069.0
2019-11-27 10:20:00,137.19,137.24,137.05,137.18,13701.0,122.5599,122.6046,122.4348,122.551,13701.0
2019-11-27 10:30:00,137.15,137.32,137.01,137.28,14636.0,122.5242,122.676,122.3991,122.6403,14636.0
2019-11-27 10:40:00,137.28,137.49,137.27,137.44,16216.0,122.6403,122.8279,122.6314,122.7832,16216.0
2019-11-27 10:50:00,137.41,137.64,137.36,137.61,32859.0,122.7564,122.9619,122.7118,122.9351,32859.0
2019-11-27 11:00:00,137.66,137.74,137.57,137.59,12379.0,122.9798,123.0512,122.8994,122.9172,12379.0
2019-11-27 11:10:00,137.58,137.75,137.57,137.64,11596.0,122.9083,123.0602,122.8994,122.9619,11596.0
2019-11-27 11:20:00,137.64,137.89,137.63,137.89,10538.0,122.9619,123.1852,122.953,123.1852,10538.0
2019-11-27 11:30:00,137.86,137.87,137.71,137.76,12075.0,123.1584,123.1674,123.0244,123.0691,12075.0
2019-11-27 11:40:00,137.76,137.92,137.74,137.83,9898.0,123.0691,123.212,123.0512,123.1316,9898.0
2019-11-27 11:50:00,137.83,137.92,137.82,137.91,12740.0,123.1316,123.212,123.1227,123.2031,12740.0
2019-11-27 12:00:00,137.91,138.02,137.89,137.99,24431.0,123.2031,123.3014,123.1852,123.2746,24431.0
2019-11-27 12:10:00,138.01,138.01,137.82,137.84,11769.0,123.2924,123.2924,123.1227,123.1406,11769.0
2019-11-27 12:20:00,137.84,137.85,137.74,137.81,8205.0,123.1406,123.1495,123.0512,123.1138,8205.0
2019-11-27 12:30:00,137.84,137.95,137.8,137.91,14092.0,123.1406,123.2388,123.1048,123.2031,14092.0
2019-11-27 12:40:00,137.91,138.02,137.9,137.97,9579.0,123.2031,123.3014,123.1942,123.2567,9579.0
2019-11-27 12:50:00,137.98,138.04,137.92,137.92,10261.0,123.2656,123.3192,123.212,123.212,10261.0
2019-11-27 13:00:00,137.93,138.08,137.91,138.02,11571.0,123.221,123.355,123.2031,123.3014,11571.0
2019-11-27 13:10:00,138.01,138.02,137.9,137.99,12832.0,123.2924,123.3014,123.1942,123.2746,12832.0
2019-11-27 13:20:00,137.98,137.98,137.88,137.96,11786.0,123.2656,123.2656,123.1763,123.2478,11786.0
2019-11-27 13:30:00,137.97,138.12,137.94,138.07,14276.0,123.2567,123.3907,123.2299,123.346,14276.0
2019-11-27 13:40:00,138.11,138.13,138.03,138.09,14864.0,123.3818,123.3996,123.3103,123.3639,14864.0
2019-11-27 13:50:00,138.09,138.18,138.07,138.13,16053.0,123.3639,123.4443,123.346,123.3996,16053.0
2019-11-27 14:00:00,138.14,138.14,138.05,138.08,18353.0,123.4086,123.4086,123.3282,123.355,18353.0
2019-11-27 14:10:00,138.08,138.19,138.06,138.17,14590.0,123.355,123.4532,123.3371,123.4354,14590.0
2019-11-27 14:20:00,138.18,138.2,138.13,138.18,10892.0,123.4443,123.4622,123.3996,123.4443,10892.0
2019-11-27 14:30:00,138.15,138.22,138.11,138.22,18619.0,123.4175,123.48,123.3818,123.48,18619.0
2019-11-27 14:40:00,138.23,138.32,138.17,138.2,18042.0,123.489,123.5694,123.4354,123.4622,18042.0
2019-11-27 14:50:00,138.19,138.21,138.15,138.15,7324.0,123.4532,123.4711,123.4175,123.4175,7324.0
2019-11-27 15:00:00,138.15,138.28,138.15,138.28,18903.0,123.4175,123.5336,123.4175,123.5336,18903.0
2019-11-27 15:10:00,138.27,138.41,138.26,138.37,19762.0,123.5247,123.6498,123.5158,123.6141,19762.0
2019-11-27 15:20:00,138.35,138.39,138.32,138.36,19160.0,123.5962,123.6319,123.5694,123.6051,19160.0
2019-11-27 15:30:00,138.36,138.39,138.23,138.36,24389.0,123.6051,123.6319,123.489,123.6051,24389.0
2019-11-27 15:40:00,138.35,138.44,138.25,138.25,43014.0,123.5962,123.6766,123.5068,123.5068,43014.0
2019-11-27 15:50:00,138.26,138.46,138.24,138.46,108379.0,123.5158,123.6945,123.4979,123.6945,108379.0
2019-11-29 09:30:00,138.27,138.63,138.14,138.36,28966.0,123.5247,123.8463,123.4086,123.6051,28966.0
2019-11-29 09:40:00,138.5,138.55,137.93,138.11,16220.0,123.7302,123.7749,123.221,123.3818,16220.0
2019-11-29 09:50:00,138.14,138.65,138.14,138.43,32586.0,123.4086,123.8642,123.4086,123.6677,32586.0
2019-11-29 10:00:00,138.38,138.44,138.26,138.28,18304.0,123.623,123.6766,123.5158,123.5336,18304.0
2019-11-29 10:10:00,138.25,138.51,138.25,138.35,17538.0,123.5068,123.7391,123.5068,123.5962,17538.0
2019-11-29 10:20:00,138.35,138.55,138.28,138.4,13782.0,123.5962,123.7749,123.5336,123.6409,13782.0
2019-11-29 10:30:00,138.4,138.42,138.31,138.36,16513.0,123.6409,123.6587,123.5604,123.6051,16513.0
2019-11-29 10:40:00,138.36,138.36,138.15,138.33,19407.0,123.6051,123.6051,123.4175,123.5783,19407.0
2019-11-29 10:50:00,138.31,138.33,138.13,138.15,7716.0,123.5604,123.5783,123.3996,123.4175,7716.0
2019-11-29 11:00:00,138.1,138.2,138.08,138.15,7825.0,123.3728,123.4622,123.355,123.4175,7825.0
2019-11-29 11:10:00,138.15,138.24,138.14,138.24,5741.0,123.4175,123.4979,123.4086,123.4979,5741.0
2019-11-29 11:20:00,138.25,138.26,138.1,138.1,10735.0,123.5068,123.5158,123.3728,123.3728,10735.0
2019-11-29 11:30:00,138.06,138.17,138.05,138.12,7909.0,123.3371,123.4354,123.3282,123.3907,7909.0
2019-11-29 11:40:00,138.11,138.14,137.77,137.77,11978.0,123.3818,123.4086,123.078,123.078,11978.0
2019-11-29 11:50:00,137.8,137.93,137.69,137.9,11236.0,123.1048,123.221,123.0066,123.1942,11236.0
2019-11-29 12:00:00,137.93,137.94,137.79,137.79,9621.0,123.221,123.2299,123.0959,123.0959,9621.0
2019-11-29 12:10:00,137.78,137.81,137.6,137.62,13534.0,123.087,123.1138,122.9262,122.944,13534.0
2019-11-29 12:20:00,137.63,137.8,137.62,137.63,12042.0,122.953,123.1048,122.944,122.953,12042.0
2019-11-29 12:30:00,137.6,137.67,137.45,137.58,17784.0,122.9262,122.9887,122.7922,122.9083,17784.0
2019-11-29 12:40:00,137.58,137.84,137.57,137.81,21558.0,122.9083,123.1406,122.8994,123.1138,21558.0
2019-11-29 12:50:00,137.82,138.22,137.8,138.14,116577.0,123.1227,123.48,123.1048,123.4086,116577.0
2019-12-02 09:30:00,138.0,138.29,137.35,137.73,86598.0,123.2835,123.5426,122.7028,123.0423,86598.0
2019-12-02 09:40:00,137.74,137.74,137.03,137.03,72972.0,123.0512,123.0512,122.4169,122.4169,72972.0
2019-12-02 09:50:00,137.03,137.03,135.72,136.02,42627.0,122.4169,122.4169,121.2466,121.5147,42627.0
2019-12-02 10:00:00,135.89,136.15,135.62,135.72,55494.0,121.3985,121.6308,121.1573,121.2466,55494.0
2019-12-02 10:10:00,135.72,136.23,135.69,135.84,31322.0,121.2466,121.7023,121.2198,121.3539,31322.0
2019-12-02 10:20:00,135.84,135.95,135.62,135.84,32255.0,121.3539,121.4521,121.1573,121.3539,32255.0
2019-12-02 10:30:00,135.84,135.84,134.9,134.96,53896.0,121.3539,121.3539,120.5141,120.5677,53896.0
2019-12-02 10:40:00,134.94,135.31,134.82,135.01,52116.0,120.5498,120.8804,120.4426,120.6124,52116.0
2019-12-02 10:50:00,134.96,135.1,134.86,134.91,21101.0,120.5677,120.6928,120.4784,120.523,21101.0
2019-12-02 11:00:00,134.92,135.08,134.68,134.86,51999.0,120.532,120.6749,120.3176,120.4784,51999.0
2019-12-02 11:10:00,134.89,135.17,134.83,135.17,73413.0,120.5052,120.7553,120.4516,120.7553,73413.0
2019-12-02 11:20:00,135.17,135.36,135.12,135.22,37572.0,120.7553,120.925,120.7106,120.8,37572.0
2019-12-02 11:30:00,135.22,135.24,134.82,135.01,29726.0,120.8,120.8178,120.4426,120.6124,29726.0
2019-12-02 11:40:00,135.05,135.33,135.01,135.31,16712.0,120.6481,120.8982,120.6124,120.8804,16712.0
2019-12-02 11:50:00,135.32,135.57,135.32,135.46,32229.0,120.8893,121.1126,120.8893,121.0144,32229.0
2019-12-02 12:00:00,135.46,135.59,135.39,135.58,29972.0,121.0144,121.1305,120.9518,121.1216,29972.0
2019-12-02 12:10:00,135.67,135.79,135.59,135.74,11208.0,121.202,121.3092,121.1305,121.2645,11208.0
2019-12-02 12:20:00,135.72,135.75,135.32,135.63,17976.0,121.2466,121.2735,120.8893,121.1662,17976.0
2019-12-02 12:30:00,135.63,135.63,135.47,135.6,9648.0,121.1662,121.1662,121.0233,121.1394,9648.0
2019-12-02 12:40:00,135.59,135.73,135.57,135.64,10551.0,121.1305,121.2556,121.1126,121.1752,10551.0
2019-12-02 12:50:00,135.63,135.68,135.51,135.55,12692.0,121.1662,121.2109,121.059,121.0948,12692.0
2019-12-02 13:00:00,135.53,135.94,135.51,135.84,12605.0,121.0769,121.4432,121.059,121.3539,12605.0
2019-12-02 13:10:00,135.84,135.87,135.8,135.83,6522.0,121.3539,121.3807,121.3181,121.3449,6522.0
2019-12-02 13:20:00,135.85,136.06,135.79,135.89,12058.0,121.3628,121.5504,121.3092,121.3985,12058.0
2019-12-02 13:30:00,135.93,135.96,135.81,135.85,9419.0,121.4343,121.4611,121.3271,121.3628,9419.0
2019-12-02 13:40:00,135.89,135.95,135.83,135.94,10938.0,121.3985,121.4521,121.3449,121.4432,10938.0
2019-12-02 13:50:00,135.97,136.11,135.97,136.0,8417.0,121.47,121.5951,121.47,121.4968,8417.0
2019-12-02 14:00:00,136.01,136.11,135.94,135.96,26774.0,121.5057,121.5951,121.4432,121.4611,26774.0
2019-12-02 14:10:00,135.96,136.19,135.96,136.17,14484.0,121.4611,121.6665,121.4611,121.6487,14484.0
2019-12-02 14:20:00,136.19,136.42,136.19,136.27,12960.0,121.6665,121.872,121.6665,121.738,12960.0
2019-12-02 14:30:00,136.27,136.39,136.24,136.31,16740.0,121.738,121.8452,121.7112,121.7737,16740.0
2019-12-02 14:40:00,136.31,136.43,136.26,136.41,15158.0,121.7737,121.8809,121.7291,121.8631,15158.0
2019-12-02 14:50:00,136.38,136.42,136.23,136.26,11707.0,121.8363,121.872,121.7023,121.7291,11707.0
2019-12-02 15:00:00,136.25,136.27,135.98,136.0,11004.0,121.7201,121.738,121.4789,121.4968,11004.0
2019-12-02 15:10:00,135.98,136.17,135.91,136.17,18847.0,121.4789,121.6487,121.4164,121.6487,18847.0
2019-12-02 15:20:00,136.16,136.16,135.87,135.87,17427.0,121.6397,121.6397,121.3807,121.3807,17427.0
2019-12-02 15:30:00,135.83,136.01,135.81,135.86,31021.0,121.3449,121.5057,121.3271,121.3717,31021.0
2019-12-02 15:40:00,135.86,136.14,135.85,136.01,28923.0,121.3717,121.6219,121.3628,121.5057,28923.0
2019-12-02 15:50:00,136.02,136.05,135.68,135.77,174432.0,121.5147,121.5415,121.2109,121.2913,174432.0
2019-12-03 09:30:00,134.64,135.38,134.18,135.01,76114.0,120.2818,120.9429,119.8709,120.6124,76114.0
2019-12-03 09:40:00,134.97,135.33,134.84,134.94,30945.0,120.5766,120.8982,120.4605,120.5498,30945.0
2019-12-03 09:50:00,134.91,135.31,134.72,135.27,49297.0,120.523,120.8804,120.3533,120.8446,49297.0
2019-12-03 10:00:00,135.27,135.27,134.69,134.7,61593.0,120.8446,120.8446,120.3265,120.3354,61593.0
2019-12-03 10:10:00,134.68,135.06,134.66,134.97,45124.0,120.3176,120.657,120.2997,120.5766,45124.0
2019-12-03 10:20:00,134.99,135.05,134.76,134.81,39383.0,120.5945,120.6481,120.389,120.4337,39383.0
2019-12-03 10:30:00,134.81,135.01,134.79,135.0,27064.0,120.4337,120.6124,120.4158,120.6034,27064.0
2019-12-03 10:40:00,135.0,135.03,134.74,134.77,22970.0,120.6034,120.6302,120.3712,120.398,22970.0
2019-12-03 10:50:00,134.78,135.0,134.67,134.93,41004.0,120.4069,120.6034,120.3086,120.5409,41004.0
2019-12-03 11:00:00,134.94,134.95,134.57,134.62,26645.0,120.5498,120.5588,120.2193,120.264,26645.0
2019-12-03 11:10:00,134.62,135.05,134.61,134.84,36085.0,120.264,120.6481,120.255,120.4605,36085.0
2019-12-03 11:20:00,134.85,134.98,134.77,134.82,16013.0,120.4694,120.5856,120.398,120.4426,16013.0
2019-12-03 11:30:00,134.82,134.98,134.72,134.95,21860.0,120.4426,120.5856,120.3533,120.5588,21860.0
2019-12-03 11:40:00,134.99,135.12,134.91,135.04,23906.0,120.5945,120.7106,120.523,120.6392,23906.0
2019-12-03 11:50:00,135.07,135.22,135.02,135.19,21098.0,120.666,120.8,120.6213,120.7732,21098.0
2019-12-03 12:00:00,135.18,135.51,135.14,135.46,25264.0,120.7642,121.059,120.7285,121.0144,25264.0
2019-12-03 12:10:00,135.44,135.6,135.39,135.56,19586.0,120.9965,121.1394,120.9518,121.1037,19586.0
2019-12-03 12:20:00,135.54,135.57,135.38,135.53,18674.0,121.0858,121.1126,120.9429,121.0769,18674.0
2019-12-03 12:30:00,135.52,135.6,135.41,135.56,19198.0,121.068,121.1394,120.9697,121.1037,19198.0
2019-12-03 12:40:00,135.58,135.63,135.44,135.6,16828.0,121.1216,121.1662,120.9965,121.1394,16828.0
2019-12-03 12:50:00,135.59,135.71,135.5,135.71,14298.0,121.1305,121.2377,121.0501,121.2377,14298.0
2019-12-03 13:00:00,135.71,135.76,135.58,135.7,16511.0,121.2377,121.2824,121.1216,121.2288,16511.0
2019-12-03 13:10:00,135.7,136.05,135.7,135.91,26149.0,121.2288,121.5415,121.2288,121.4164,26149.0
2019-12-03 13:20:00,135.9,136.18,135.89,136.05,19020.0,121.4075,121.6576,121.3985,121.5415,19020.0
2019-12-03 13:30:00,136.05,136.18,135.94,136.17,14517.0,121.5415,121.6576,121.4432,121.6487,14517.0
2019-12-03 13:40:00,136.16,136.17,135.95,135.96,16570.0,121.6397,121.6487,121.4521,121.4611,16570.0
2019-12-03 13:50:00,135.95,136.07,135.91,136.0,15370.0,121.4521,121.5593,121.4164,121.4968,15370.0
2019-12-03 14:00:00,136.01,136.04,135.78,135.8,21424.0,121.5057,121.5325,121.3003,121.3181,21424.0
2019-12-03 14:10:00,135.8,135.9,135.78,135.78,28210.0,121.3181,121.4075,121.3003,121.3003,28210.0
2019-12-03 14:20:00,135.8,135.8,135.71,135.77,21902.0,121.3181,121.3181,121.2377,121.2913,21902.0
2019-12-03 14:30:00,135.77,135.83,135.69,135.8,15022.0,121.2913,121.3449,121.2198,121.3181,15022.0
2019-12-03 14:40:00,135.8,136.08,135.8,136.08,12592.0,121.3181,121.5683,121.3181,121.5683,12592.0
2019-12-03 14:50:00,136.07,136.07,135.9,135.92,22014.0,121.5593,121.5593,121.4075,121.4253,22014.0
2019-12-03 15:00:00,135.93,135.99,135.82,135.92,24535.0,121.4343,121.4879,121.336,121.4253,24535.0
2019-12-03 15:10:00,135.9,136.18,135.89,136.13,33047.0,121.4075,121.6576,121.3985,121.6129,33047.0
2019-12-03 15:20:00,136.12,136.54,136.11,136.53,32390.0,121.604,121.9792,121.5951,121.9703,32390.0
2019-12-03 15:30:00,136.53,136.54,136.27,136.37,38938.0,121.9703,121.9792,121.738,121.8273,38938.0
2019-12-03 15:40:00,136.38,136.39,136.22,136.39,41082.0,121.8363,121.8452,121.6933,121.8452,41082.0
2019-12-03 15:50:00,136.4,136.44,136.21,136.22,131502.0,121.8541,121.8899,121.6844,121.6933,131502.0
2019-12-04 09:30:00,136.41,136.69,136.19,136.21,62221.0,121.8631,122.1132,121.6665,121.6844,62221.0
2019-12-04 09:40:00,136.15,136.28,135.66,135.93,73858.0,121.6308,121.7469,121.193,121.4343,73858.0
2019-12-04 09:50:00,135.97,136.66,135.88,136.66,92518.0,121.47,122.0864,121.3896,122.0864,92518.0
2019-12-04 10:00:00,136.47,136.69,136.21,136.21,41576.0,121.9167,122.1132,121.6844,121.6844,41576.0
2019-12-04 10:10:00,136.21,136.25,135.83,135.89,47293.0,121.6844,121.7201,121.3449,121.3985,47293.0
2019-12-04 10:20:00,135.92,135.98,135.52,135.58,75993.0,121.4253,121.4789,121.068,121.1216,75993.0
2019-12-04 10:30:00,135.56,135.94,135.51,135.88,78981.0,121.1037,121.4432,121.059,121.3896,78981.0
2019-12-04 10:40:00,135.89,136.07,135.74,135.95,88889.0,121.3985,121.5593,121.2645,121.4521,88889.0
2019-12-04 10:50:00,135.98,136.03,135.76,135.88,46714.0,121.4789,121.5236,121.2824,121.3896,46714.0
2019-12-04 11:00:00,135.86,136.04,135.58,135.59,34479.0,121.3717,121.5325,121.1216,121.1305,34479.0
2019-12-04 11:10:00,135.59,135.77,135.53,135.75,45781.0,121.1305,121.2913,121.0769,121.2735,45781.0
2019-12-04 11:20:00,135.77,135.92,135.73,135.73,14118.0,121.2913,121.4253,121.2556,121.2556,14118.0
2019-12-04 11:30:00,135.79,136.15,135.79,136.02,16127.0,121.3092,121.6308,121.3092,121.5147,16127.0
2019-12-04 11:40:00,136.03,136.05,135.89,135.89,14143.0,121.5236,121.5415,121.3985,121.3985,14143.0
2019-12-04 11:50:00,135.87,135.89,135.59,135.59,16138.0,121.3807,121.3985,121.1305,121.1305,16138.0
2019-12-04 12:00:00,135.61,135.73,135.55,135.57,9679.0,121.1484,121.2556,121.0948,121.1126,9679.0
2019-12-04 12:10:00,135.57,135.57,135.35,135.42,26423.0,121.1126,121.1126,120.9161,120.9786,26423.0
2019-12-04 12:20:00,135.44,135.46,135.33,135.39,6630.0,120.9965,121.0144,120.8982,120.9518,6630.0
2019-12-04 12:30:00,135.4,135.53,135.4,135.44,12069.0,120.9608,121.0769,120.9608,120.9965,12069.0
2019-12-04 12:40:00,135.44,135.64,135.43,135.61,11313.0,120.9965,121.1752,120.9876,121.1484,11313.0
2019-12-04 12:50:00,135.62,135.7,135.62,135.66,7037.0,121.1573,121.2288,121.1573,121.193,7037.0
2019-12-04 13:00:00,135.67,135.68,135.55,135.56,7818.0,121.202,121.2109,121.0948,121.1037,7818.0
2019-12-04 13:10:00,135.56,135.56,135.39,135.4,9658.0,121.1037,121.1037,120.9518,120.9608,9658.0
2019-12-04 13:20:00,135.4,135.52,135.38,135.5,21265.0,120.9608,121.068,120.9429,121.0501,21265.0
2019-12-04 13:30:00,135.49,135.61,135.49,135.58,12429.0,121.0412,121.1484,121.0412,121.1216,12429.0
2019-12-04 13:40:00,135.56,135.63,135.54,135.55,18241.0,121.1037,121.1662,121.0858,121.0948,18241.0
2019-12-04 13:50:00,135.55,135.61,135.51,135.56,15567.0,121.0948,121.1484,121.059,121.1037,15567.0
2019-12-04 14:00:00,135.56,135.75,135.55,135.74,29008.0,121.1037,121.2735,121.0948,121.2645,29008.0
2019-12-04 14:10:00,135.74,135.84,135.73,135.84,15072.0,121.2645,121.3539,121.2556,121.3539,15072.0
2019-12-04 14:20:00,135.85,136.0,135.85,136.0,17031.0,121.3628,121.4968,121.3628,121.4968,17031.0
2019-12-04 14:30:00,136.0,136.01,135.88,135.88,35024.0,121.4968,121.5057,121.3896,121.3896,35024.0
2019-12-04 14:40:00,135.9,136.0,135.8,136.0,48715.0,121.4075,121.4968,121.3181,121.4968,48715.0
2019-12-04 14:50:00,136.0,136.01,135.9,135.93,39115.0,121.4968,121.5057,121.4075,121.4343,39115.0
2019-12-04 15:00:00,135.93,136.01,135.91,135.92,33836.0,121.4343,121.5057,121.4164,121.4253,33836.0
2019-12-04 15:10:00,135.93,135.94,135.87,135.93,26787.0,121.4343,121.4432,121.3807,121.4343,26787.0
2019-12-04 15:20:00,135.93,135.94,135.83,135.83,15533.0,121.4343,121.4432,121.3449,121.3449,15533.0
2019-12-04 15:30:00,135.83,135.84,135.69,135.8,42493.0,121.3449,121.3539,121.2198,121.3181,42493.0
2019-12-04 15:40:00,135.8,135.9,135.77,135.87,38130.0,121.3181,121.4075,121.2913,121.3807,38130.0
2019-12-04 15:50:00,135.93,135.95,135.71,135.75,158487.0,121.4343,121.4521,121.2377,121.2735,158487.0
2019-12-05 09:30:00,136.36,136.56,135.43,135.71,47137.0,121.8184,121.9971,120.9876,121.2377,47137.0
2019-12-05 09:40:00,135.78,135.9,135.55,135.88,41763.0,121.3003,121.4075,121.0948,121.3896,41763.0
2019-12-05 09:50:00,135.93,136.12,135.85,136.12,39591.0,121.4343,121.604,121.3628,121.604,39591.0
2019-12-05 10:00:00,136.07,136.1,135.64,135.72,27340.0,121.5593,121.5861,121.1752,121.2466,27340.0
2019-12-05 10:10:00,135.76,136.04,135.7,135.87,25278.0,121.2824,121.5325,121.2288,121.3807,25278.0
2019-12-05 10:20:00,135.86,136.19,135.86,136.14,13628.0,121.3717,121.6665,121.3717,121.6219,13628.0
2019-12-05 10:30:00,136.14,136.25,136.09,136.17,16644.0,121.6219,121.7201,121.5772,121.6487,16644.0
2019-12-05 10:40:00,136.17,136.24,136.04,136.18,10857.0,121.6487,121.7112,121.5325,121.6576,10857.0
2019-12-05 10:50:00,136.2,136.31,136.14,136.28,15487.0,121.6755,121.7737,121.6219,121.7469,15487.0
2019-12-05 11:00:00,136.25,136.33,136.08,136.19,18150.0,121.7201,121.7916,121.5683,121.6665,18150.0
2019-12-05 11:10:00,136.19,136.32,136.12,136.29,11259.0,121.6665,121.7827,121.604,121.7559,11259.0
2019-12-05 11:20:00,136.31,136.33,136.16,136.24,22456.0,121.7737,121.7916,121.6397,121.7112,22456.0
2019-12-05 11:30:00,136.24,136.35,136.09,136.21,28160.0,121.7112,121.8095,121.5772,121.6844,28160.0
2019-12-05 11:40:00,136.22,136.24,136.03,136.16,14901.0,121.6933,121.7112,121.5236,121.6397,14901.0
2019-12-05 11:50:00,136.13,136.16,136.0,136.03,17243.0,121.6129,121.6397,121.4968,121.5236,17243.0
2019-12-05 12:00:00,136.03,136.22,135.99,136.15,118537.0,121.5236,121.6933,121.4879,121.6308,118537.0
2019-12-05 12:10:00,136.13,136.27,136.12,136.26,16475.0,121.6129,121.738,121.604,121.7291,16475.0
2019-12-05 12:20:00,136.25,136.32,136.22,136.25,19807.0,121.7201,121.7827,121.6933,121.7201,19807.0
2019-12-05 12:30:00,136.24,136.28,136.15,136.28,20842.0,121.7112,121.7469,121.6308,121.7469,20842.0
2019-12-05 12:40:00,136.3,136.49,136.29,136.48,26602.0,121.7648,121.9345,121.7559,121.9256,26602.0
2019-12-05 12:50:00,136.48,136.71,136.45,136.55,44722.0,121.9256,122.1311,121.8988,121.9881,44722.0
2019-12-05 13:00:00,136.54,136.64,136.51,136.62,21329.0,121.9792,122.0685,121.9524,122.0507,21329.0
2019-12-05 13:10:00,136.61,136.67,136.59,136.67,12531.0,122.0417,122.0953,122.0239,122.0953,12531.0
2019-12-05 13:20:00,136.65,136.8,136.65,136.74,16599.0,122.0775,122.2115,122.0775,122.1579,16599.0
2019-12-05 13:30:00,136.72,136.8,136.66,136.79,23381.0,122.14,122.2115,122.0864,122.2025,23381.0
2019-12-05 13:40:00,136.8,136.82,136.72,136.73,19382.0,122.2115,122.2293,122.14,122.1489,19382.0
2019-12-05 13:50:00,136.72,136.79,136.68,136.78,19240.0,122.14,122.2025,122.1043,122.1936,19240.0
2019-12-05 14:00:00,136.78,136.97,136.78,136.85,29986.0,122.1936,122.3633,122.1936,122.2561,29986.0
2019-12-05 14:10:00,136.87,137.09,136.87,137.07,29552.0,122.274,122.4706,122.274,122.4527,29552.0
2019-12-05 14:20:00,137.06,137.14,136.95,137.1,21601.0,122.4438,122.5152,122.3455,122.4795,21601.0
2019-12-05 14:30:00,137.12,137.24,137.1,137.24,20597.0,122.4974,122.6046,122.4795,122.6046,20597.0
2019-12-05 14:40:00,137.24,137.25,137.14,137.16,25175.0,122.6046,122.6135,122.5152,122.5331,25175.0
2019-12-05 14:50:00,137.16,137.16,136.77,136.95,48814.0,122.5331,122.5331,122.1847,122.3455,48814.0
2019-12-05 15:00:00,136.99,137.01,136.86,136.99,20729.0,122.3812,122.3991,122.2651,122.3812,20729.0
2019-12-05 15:10:00,136.97,137.07,136.97,137.0,41994.0,122.3633,122.4527,122.3633,122.3901,41994.0
2019-12-05 15:20:00,137.0,137.04,136.79,137.02,102299.0,122.3901,122.4259,122.2025,122.408,102299.0
2019-12-05 15:30:00,137.02,137.04,136.84,136.94,63401.0,122.408,122.4259,122.2472,122.3365,63401.0
2019-12-05 15:40:00,136.94,137.04,136.87,136.89,62472.0,122.3365,122.4259,122.274,122.2919,62472.0
2019-12-05 15:50:00,136.9,136.97,136.83,136.94,166190.0,122.3008,122.3633,122.2383,122.3365,166190.0
2019-12-06 09:30:00,137.61,138.06,137.33,137.7,51068.0,122.9351,123.3371,122.685,123.0155,51068.0
2019-12-06 09:40:00,137.78,137.82,137.27,137.34,21865.0,123.087,123.1227,122.6314,122.6939,21865.0
2019-12-06 09:50:00,137.41,137.79,137.27,137.55,15137.0,122.7564,123.0959,122.6314,122.8815,15137.0
2019-12-06 10:00:00,137.61,137.95,137.39,137.94,49130.0,122.9351,123.2388,122.7386,123.2299,49130.0
2019-12-06 10:10:00,137.91,138.25,137.7,138.03,73608.0,123.2031,123.5068,123.0155,123.3103,73608.0
2019-12-06 10:20:00,138.01,138.42,138.01,138.28,31642.0,123.2924,123.6587,123.2924,123.5336,31642.0
2019-12-06 10:30:00,138.24,138.37,138.11,138.36,25135.0,123.4979,123.6141,123.3818,123.6051,25135.0
2019-12-06 10:40:00,138.38,138.59,138.27,138.54,31377.0,123.623,123.8106,123.5247,123.7659,31377.0
2019-12-06 10:50:00,138.54,138.62,138.46,138.62,26946.0,123.7659,123.8374,123.6945,123.8374,26946.0
2019-12-06 11:00:00,138.63,138.7,138.44,138.59,29264.0,123.8463,123.9089,123.6766,123.8106,29264.0
2019-12-06 11:10:00,138.6,138.67,138.55,138.6,51430.0,123.8195,123.8821,123.7749,123.8195,51430.0
2019-12-06 11:20:00,138.58,138.78,138.37,138.69,30712.0,123.8017,123.9803,123.6141,123.8999,30712.0
2019-12-06 11:30:00,138.68,139.0,138.64,138.87,103755.0,123.891,124.1769,123.8553,124.0607,103755.0
2019-12-06 11:40:00,138.82,138.91,138.66,138.72,20798.0,124.0161,124.0965,123.8731,123.9267,20798.0
2019-12-06 11:50:00,138.71,138.78,138.58,138.58,24880.0,123.9178,123.9803,123.8017,123.8017,24880.0
2019-12-06 12:00:00,138.57,138.63,138.51,138.61,32420.0,123.7927,123.8463,123.7391,123.8285,32420.0
2019-12-06 12:10:00,138.63,138.69,138.55,138.65,16534.0,123.8463,123.8999,123.7749,123.8642,16534.0
2019-12-06 12:20:00,138.66,138.73,138.41,138.41,20522.0,123.8731,123.9357,123.6498,123.6498,20522.0
2019-12-06 12:30:00,138.4,138.58,138.36,138.49,18542.0,123.6409,123.8017,123.6051,123.7213,18542.0
2019-12-06 12:40:00,138.48,138.76,138.43,138.57,41380.0,123.7123,123.9625,123.6677,123.7927,41380.0
2019-12-06 12:50:00,138.59,138.66,138.54,138.58,14495.0,123.8106,123.8731,123.7659,123.8017,14495.0
2019-12-06 13:00:00,138.57,138.71,138.52,138.69,20902.0,123.7927,123.9178,123.7481,123.8999,20902.0
2019-12-06 13:10:00,138.67,138.77,138.66,138.72,20537.0,123.8821,123.9714,123.8731,123.9267,20537.0
2019-12-06 13:20:00,138.72,138.8,138.63,138.74,38913.0,123.9267,123.9982,123.8463,123.9446,38913.0
2019-12-06 13:30:00,138.75,138.76,138.6,138.74,39951.0,123.9535,123.9625,123.8195,123.9446,39951.0
2019-12-06 13:40:00,138.73,138.76,138.58,138.63,28012.0,123.9357,123.9625,123.8017,123.8463,28012.0
2019-12-06 13:50:00,138.66,138.67,138.47,138.5,13736.0,123.8731,123.8821,123.7034,123.7302,13736.0
2019-12-06 14:00:00,138.5,138.57,138.44,138.56,39312.0,123.7302,123.7927,123.6766,123.7838,39312.0
2019-12-06 14:10:00,138.56,138.56,138.45,138.48,16421.0,123.7838,123.7838,123.6855,123.7123,16421.0
2019-12-06 14:20:00,138.48,138.56,138.46,138.53,15222.0,123.7123,123.7838,123.6945,123.757,15222.0
2019-12-06 14:30:00,138.52,138.52,138.38,138.48,17688.0,123.7481,123.7481,123.623,123.7123,17688.0
2019-12-06 14:40:00,138.48,138.53,138.35,138.44,140112.0,123.7123,123.757,123.5962,123.6766,140112.0
2019-12-06 14:50:00,138.46,138.46,138.25,138.35,110116.0,123.6945,123.6945,123.5068,123.5962,110116.0
2019-12-06 15:00:00,138.35,138.47,138.31,138.42,20078.0,123.5962,123.7034,123.5604,123.6587,20078.0
2019-12-06 15:10:00,138.43,138.48,138.4,138.44,18779.0,123.6677,123.7123,123.6409,123.6766,18779.0
2019-12-06 15:20:00,138.43,138.48,138.32,138.46,80064.0,123.6677,123.7123,123.5694,123.6945,80064.0
2019-12-06 15:30:00,138.47,138.63,138.45,138.63,38555.0,123.7034,123.8463,123.6855,123.8463,38555.0
2019-12-06 15:40:00,138.63,138.74,138.58,138.59,60561.0,123.8463,123.9446,123.8017,123.8106,60561.0
2019-12-06 15:50:00,138.58,138.7,138.52,138.58,229213.0,123.8017,123.9089,123.7481,123.8017,229213.0
2019-12-09 09:30:00,138.28,138.28,137.64,138.05,75321.0,123.5336,123.5336,122.9619,123.3282,75321.0
2019-12-09 09:40:00,138.11,138.48,138.1,138.47,36684.0,123.3818,123.7123,123.3728,123.7034,36684.0
2019-12-09 09:50:00,138.5,138.63,138.13,138.13,31635.0,123.7302,123.8463,123.3996,123.3996,31635.0
2019-12-09 10:00:00,138.19,138.45,138.13,138.28,63812.0,123.4532,123.6855,123.3996,123.5336,63812.0
2019-12-09 10:10:00,138.29,138.35,138.06,138.06,78233.0,123.5426,123.5962,123.3371,123.3371,78233.0
2019-12-09 10:20:00,138.06,138.29,137.83,138.22,54239.0,123.3371,123.5426,123.1316,123.48,54239.0
2019-12-09 10:30:00,138.24,138.46,138.07,138.17,151556.0,123.4979,123.6945,123.346,123.4354,151556.0
2019-12-09 10:40:00,138.15,138.18,137.76,137.8,44850.0,123.4175,123.4443,123.0691,123.1048,44850.0
2019-12-09 10:50:00,137.78,137.86,137.56,137.6,49580.0,123.087,123.1584,122.8904,122.9262,49580.0
2019-12-09 11:00:00,137.58,137.83,137.51,137.76,34461.0,122.9083,123.1316,122.8458,123.0691,34461.0
2019-12-09 11:10:00,137.76,137.77,137.59,137.68,24301.0,123.0691,123.078,122.9172,122.9976,24301.0
2019-12-09 11:20:00,137.67,137.97,137.65,137.75,39111.0,122.9887,123.2567,122.9708,123.0602,39111.0
2019-12-09 11:30:00,137.74,137.76,137.7,137.73,23205.0,123.0512,123.0691,123.0155,123.0423,23205.0
2019-12-09 11:40:00,137.71,137.76,137.53,137.64,57434.0,123.0244,123.0691,122.8636,122.9619,57434.0
2019-12-09 11:50:00,137.66,137.84,137.63,137.79,19628.0,122.9798,123.1406,122.953,123.0959,19628.0
2019-12-09 12:00:00,137.77,137.86,137.67,137.69,15079.0,123.078,123.1584,122.9887,123.0066,15079.0
2019-12-09 12:10:00,137.71,137.86,137.7,137.81,39754.0,123.0244,123.1584,123.0155,123.1138,39754.0
2019-12-09 12:20:00,137.79,137.85,137.76,137.84,18458.0,123.0959,123.1495,123.0691,123.1406,18458.0
2019-12-09 12:30:00,137.87,137.92,137.79,137.87,11999.0,123.1674,123.212,123.0959,123.1674,11999.0
2019-12-09 12:40:00,137.87,137.93,137.8,137.8,8033.0,123.1674,123.221,123.1048,123.1048,8033.0
2019-12-09 12:50:00,137.79,137.87,137.78,137.87,8266.0,123.0959,123.1674,123.087,123.1674,8266.0
2019-12-09 13:00:00,137.9,137.9,137.77,137.81,17458.0,123.1942,123.1942,123.078,123.1138,17458.0
2019-12-09 13:10:00,137.8,137.85,137.66,137.67,16885.0,123.1048,123.1495,122.9798,122.9887,16885.0
2019-12-09 13:20:00,137.7,137.7,137.54,137.59,16583.0,123.0155,123.0155,122.8726,122.9172,16583.0
2019-12-09 13:30:00,137.55,137.56,137.38,137.51,15191.0,122.8815,122.8904,122.7296,122.8458,15191.0
2019-12-09 13:40:00,137.5,137.61,137.44,137.51,25245.0,122.8368,122.9351,122.7832,122.8458,25245.0
2019-12-09 13:50:00,137.53,137.53,137.31,137.33,21638.0,122.8636,122.8636,122.6671,122.685,21638.0
2019-12-09 14:00:00,137.33,137.4,137.14,137.2,55847.0,122.685,122.7475,122.5152,122.5688,55847.0
2019-12-09 14:10:00,137.2,137.26,137.16,137.24,12598.0,122.5688,122.6224,122.5331,122.6046,12598.0
2019-12-09 14:20:00,137.24,137.3,137.14,137.26,20491.0,122.6046,122.6582,122.5152,122.6224,20491.0
2019-12-09 14:30:00,137.26,137.35,137.22,137.22,20960.0,122.6224,122.7028,122.5867,122.5867,20960.0
2019-12-09 14:40:00,137.22,137.26,137.04,137.2,21457.0,122.5867,122.6224,122.4259,122.5688,21457.0
2019-12-09 14:50:00,137.22,137.31,137.17,137.25,70422.0,122.5867,122.6671,122.542,122.6135,70422.0
2019-12-09 15:00:00,137.24,137.27,137.17,137.25,19948.0,122.6046,122.6314,122.542,122.6135,19948.0
2019-12-09 15:10:00,137.26,137.39,137.2,137.38,19029.0,122.6224,122.7386,122.5688,122.7296,19029.0
2019-12-09 15:20:00,137.37,137.42,137.29,137.3,23876.0,122.7207,122.7654,122.6492,122.6582,23876.0
2019-12-09 15:30:00,137.28,137.3,136.96,137.02,39726.0,122.6403,122.6582,122.3544,122.408,39726.0
2019-12-09 15:40:00,137.01,137.08,136.84,136.98,60780.0,122.3991,122.4616,122.2472,122.3723,60780.0
2019-12-09 15:50:00,136.97,137.03,136.79,136.91,175752.0,122.3633,122.4169,122.2025,122.3097,175752.0
2019-12-10 09:30:00,136.82,137.28,136.28,136.81,42614.0,122.2293,122.6403,121.7469,122.2204,42614.0
2019-12-10 09:40:00,136.68,137.19,136.68,136.99,11666.0,122.1043,122.5599,122.1043,122.3812,11666.0
2019-12-10 09:50:00,137.07,137.14,136.58,136.75,16499.0,122.4527,122.5152,122.0149,122.1668,16499.0
2019-12-10 10:00:00,136.76,136.81,136.51,136.63,34194.0,122.1757,122.2204,121.9524,122.0596,34194.0
2019-12-10 10:10:00,136.54,136.62,136.37,136.41,17501.0,121.9792,122.0507,121.8273,121.8631,17501.0
2019-12-10 10:20:00,136.39,136.82,136.32,136.73,50345.0,121.8452,122.2293,121.7827,122.1489,50345.0
2019-12-10 10:30:00,136.74,136.77,136.55,136.64,29869.0,122.1579,122.1847,121.9881,122.0685,29869.0
2019-12-10 10:40:00,136.63,136.65,136.33,136.4,9924.0,122.0596,122.0775,121.7916,121.8541,9924.0
2019-12-10 10:50:00,136.39,136.64,136.37,136.64,11283.0,121.8452,122.0685,121.8273,122.0685,11283.0
2019-12-10 11:00:00,136.67,136.77,136.34,136.62,22234.0,122.0953,122.1847,121.8005,122.0507,22234.0
2019-12-10 11:10:00,136.64,136.69,136.47,136.5,9799.0,122.0685,122.1132,121.9167,121.9435,9799.0
2019-12-10 11:20:00,136.49,136.64,136.45,136.63,14043.0,121.9345,122.0685,121.8988,122.0596,14043.0
2019-12-10 11:30:00,136.65,136.69,136.42,136.5,18248.0,122.0775,122.1132,121.872,121.9435,18248.0
2019-12-10 11:40:00,136.48,136.54,136.43,136.48,17124.0,121.9256,121.9792,121.8809,121.9256,17124.0
2019-12-10 11:50:00,136.48,136.6,136.4,136.53,52867.0,121.9256,122.0328,121.8541,121.9703,52867.0
2019-12-10 12:00:00,136.52,136.71,136.52,136.63,10834.0,121.9613,122.1311,121.9613,122.0596,10834.0
2019-12-10 12:10:00,136.65,136.68,136.52,136.58,6158.0,122.0775,122.1043,121.9613,122.0149,6158.0
2019-12-10 12:20:00,136.57,136.73,136.48,136.59,156095.0,122.006,122.1489,121.9256,122.0239,156095.0
2019-12-10 12:30:00,136.59,136.62,136.53,136.62,16589.0,122.0239,122.0507,121.9703,122.0507,16589.0
2019-12-10 12:40:00,136.59,136.6,136.46,136.47,19722.0,122.0239,122.0328,121.9077,121.9167,19722.0
2019-12-10 12:50:00,136.47,136.64,136.46,136.59,14073.0,121.9167,122.0685,121.9077,122.0239,14073.0
2019-12-10 13:00:00,136.59,136.69,136.56,136.57,37906.0,122.0239,122.1132,121.9971,122.006,37906.0
2019-12-10 13:10:00,136.56,136.56,136.38,136.4,16421.0,121.9971,121.9971,121.8363,121.8541,16421.0
2019-12-10 13:20:00,136.36,136.44,136.33,136.38,9865.0,121.8184,121.8899,121.7916,121.8363,9865.0
2019-12-10 13:30:00,136.39,136.44,136.33,136.4,22731.0,121.8452,121.8899,121.7916,121.8541,22731.0
2019-12-10 13:40:00,136.39,136.45,136.36,136.42,22140.0,121.8452,121.8988,121.8184,121.872,22140.0
2019-12-10 13:50:00,136.43,136.56,136.42,136.53,43180.0,121.8809,121.9971,121.872,121.9703,43180.0
2019-12-10 14:00:00,136.53,136.54,136.42,136.44,17610.0,121.9703,121.9792,121.872,121.8899,17610.0
2019-12-10 14:10:00,136.44,136.51,136.43,136.43,17558.0,121.8899,121.9524,121.8809,121.8809,17558.0
2019-12-10 14:20:00,136.41,136.44,136.09,136.11,39317.0,121.8631,121.8899,121.5772,121.5951,39317.0
2019-12-10 14:30:00,136.12,136.19,136.08,136.1,38557.0,121.604,121.6665,121.5683,121.5861,38557.0
2019-12-10 14:40:00,136.09,136.14,136.01,136.05,57841.0,121.5772,121.6219,121.5057,121.5415,57841.0
2019-12-10 14:50:00,136.07,136.26,136.07,136.14,28927.0,121.5593,121.7291,121.5593,121.6219,28927.0
2019-12-10 15:00:00,136.14,136.19,136.09,136.11,40422.0,121.6219,121.6665,121.5772,121.5951,40422.0
2019-12-10 15:10:00,136.13,136.13,135.96,136.08,53562.0,121.6129,121.6129,121.4611,121.5683,53562.0
2019-12-10 15:20:00,136.09,136.1,135.78,135.78,48432.0,121.5772,121.5861,121.3003,121.3003,48432.0
2019-12-10 15:30:00,135.78,135.79,135.44,135.47,98631.0,121.3003,121.3092,120.9965,121.0233,98631.0
2019-12-10 15:40:00,135.49,135.58,135.44,135.49,143462.0,121.0412,121.1216,120.9965,121.0412,143462.0
2019-12-10 15:50:00,135.49,135.56,135.36,135.5,368084.0,121.0412,121.1037,120.925,121.0501,368084.0
2019-12-11 09:30:00,135.13,135.17,134.36,134.44,116774.0,120.7196,120.7553,120.0317,120.1032,116774.0
2019-12-11 09:40:00,134.44,134.46,134.13,134.26,122666.0,120.1032,120.121,119.8262,119.9423,122666.0
2019-12-11 09:50:00,134.25,134.63,134.14,134.58,147984.0,119.9334,120.2729,119.8351,120.2282,147984.0
2019-12-11 10:00:00,134.57,134.57,134.32,134.35,107328.0,120.2193,120.2193,119.9959,120.0227,107328.0
2019-12-11 10:10:00,134.36,134.42,134.1,134.15,97901.0,120.0317,120.0853,119.7994,119.8441,97901.0
2019-12-11 10:20:00,134.14,134.28,134.04,134.12,140797.0,119.8351,119.9602,119.7458,119.8173,140797.0
2019-12-11 10:30:00,134.12,134.75,134.09,134.63,147132.0,119.8173,120.3801,119.7905,120.2729,147132.0
2019-12-11 10:40:00,134.63,134.78,134.59,134.72,66965.0,120.2729,120.4069,120.2372,120.3533,66965.0
2019-12-11 10:50:00,134.72,134.81,134.56,134.6,74708.0,120.3533,120.4337,120.2104,120.2461,74708.0
2019-12-11 11:00:00,134.61,134.8,134.42,134.77,107242.0,120.255,120.4248,120.0853,120.398,107242.0
2019-12-11 11:10:00,134.77,135.01,134.72,134.99,252823.0,120.398,120.6124,120.3533,120.5945,252823.0
2019-12-11 11:20:00,134.99,135.03,134.74,135.0,50525.0,120.5945,120.6302,120.3712,120.6034,50525.0
2019-12-11 11:30:00,135.03,135.34,135.03,135.2,38458.0,120.6302,120.9072,120.6302,120.7821,38458.0
2019-12-11 11:40:00,135.21,135.35,135.19,135.24,59562.0,120.791,120.9161,120.7732,120.8178,59562.0
2019-12-11 11:50:00,135.24,135.27,135.0,135.05,45589.0,120.8178,120.8446,120.6034,120.6481,45589.0
2019-12-11 12:00:00,135.04,135.09,134.97,134.99,37123.0,120.6392,120.6838,120.5766,120.5945,37123.0
2019-12-11 12:10:00,134.99,135.18,134.94,135.16,24608.0,120.5945,120.7642,120.5498,120.7464,24608.0
2019-12-11 12:20:00,135.11,135.23,135.06,135.15,21707.0,120.7017,120.8089,120.657,120.7374,21707.0
2019-12-11 12:30:00,135.15,135.26,135.11,135.14,16288.0,120.7374,120.8357,120.7017,120.7285,16288.0
2019-12-11 12:40:00,135.14,135.25,135.12,135.19,15851.0,120.7285,120.8268,120.7106,120.7732,15851.0
2019-12-11 12:50:00,135.19,135.26,135.14,135.16,36841.0,120.7732,120.8357,120.7285,120.7464,36841.0
2019-12-11 13:00:00,135.16,135.21,135.02,135.02,51593.0,120.7464,120.791,120.6213,120.6213,51593.0
2019-12-11 13:10:00,135.02,135.09,135.0,135.07,56434.0,120.6213,120.6838,120.6034,120.666,56434.0
2019-12-11 13:20:00,135.07,135.09,135.0,135.06,59347.0,120.666,120.6838,120.6034,120.657,59347.0
2019-12-11 13:30:00,135.08,135.24,135.07,135.12,27574.0,120.6749,120.8178,120.666,120.7106,27574.0
2019-12-11 13:40:00,135.11,135.17,135.1,135.16,14732.0,120.7017,120.7553,120.6928,120.7464,14732.0
2019-12-11 13:50:00,135.15,135.33,135.14,135.33,25609.0,120.7374,120.8982,120.7285,120.8982,25609.0
2019-12-11 14:00:00,135.35,135.44,135.27,135.3,64463.0,120.9161,120.9965,120.8446,120.8714,64463.0
2019-12-11 14:10:00,135.32,135.52,135.22,135.43,85186.0,120.8893,121.068,120.8,120.9876,85186.0
2019-12-11 14:20:00,135.43,135.5,135.4,135.49,30675.0,120.9876,121.0501,120.9608,121.0412,30675.0
2019-12-11 14:30:00,135.49,135.56,135.36,135.53,52457.0,121.0412,121.1037,120.925,121.0769,52457.0
2019-12-11 14:40:00,135.53,135.74,135.37,135.47,64813.0,121.0769,121.2645,120.934,121.0233,64813.0
2019-12-11 14:50:00,135.47,135.55,135.36,135.55,53054.0,121.0233,121.0948,120.925,121.0948,53054.0
2019-12-11 15:00:00,135.55,135.77,135.47,135.54,65204.0,121.0948,121.2913,121.0233,121.0858,65204.0
2019-12-11 15:10:00,135.54,135.54,135.36,135.43,129560.0,121.0858,121.0858,120.925,120.9876,129560.0
2019-12-11 15:20:00,135.44,135.66,135.44,135.55,79941.0,120.9965,121.193,120.9965,121.0948,79941.0
2019-12-11 15:30:00,135.56,135.68,135.53,135.65,70629.0,121.1037,121.2109,121.0769,121.1841,70629.0
2019-12-11 15:40:00,135.65,135.72,135.5,135.52,84284.0,121.1841,121.2466,121.0501,121.068,84284.0
2019-12-11 15:50:00,135.52,135.68,135.45,135.45,325403.0,121.068,121.2109,121.0054,121.0054,325403.0
2019-12-12 09:30:00,134.87,135.53,134.59,135.42,79504.0,120.7957,121.3868,120.5449,121.2883,79504.0
2019-12-12 09:40:00,135.46,135.54,135.24,135.32,42898.0,121.3241,121.3958,121.1271,121.1988,42898.0
2019-12-12 09:50:00,135.28,135.48,134.98,135.48,86806.0,121.1629,121.3421,120.8942,121.3421,86806.0
2019-12-12 10:00:00,135.5,135.94,135.42,135.82,40756.0,121.36,121.7541,121.2883,121.6466,40756.0
2019-12-12 10:10:00,135.86,136.27,135.8,135.9,38669.0,121.6824,122.0496,121.6287,121.7182,38669.0
2019-12-12 10:20:00,135.92,136.64,135.92,136.37,89013.0,121.7361,122.381,121.7361,122.1392,89013.0
2019-12-12 10:30:00,136.37,136.39,136.13,136.14,36691.0,122.1392,122.1571,121.9242,121.9332,36691.0
2019-12-12 10:40:00,136.13,136.13,135.8,135.87,38425.0,121.9242,121.9242,121.6287,121.6914,38425.0
2019-12-12 10:50:00,135.89,136.33,135.89,136.22,16276.0,121.7093,122.1034,121.7093,122.0048,16276.0
2019-12-12 11:00:00,136.17,136.27,136.04,136.12,18255.0,121.9601,122.0496,121.8436,121.9153,18255.0
2019-12-12 11:10:00,136.11,136.17,135.85,135.92,28629.0,121.9063,121.9601,121.6734,121.7361,28629.0
2019-12-12 11:20:00,135.9,135.9,135.41,135.44,51051.0,121.7182,121.7182,121.2794,121.3062,51051.0
2019-12-12 11:30:00,135.44,135.67,135.42,135.61,42818.0,121.3062,121.5122,121.2883,121.4585,42818.0
2019-12-12 11:40:00,135.56,135.69,135.47,135.64,45004.0,121.4137,121.5301,121.3331,121.4854,45004.0
2019-12-12 11:50:00,135.64,135.67,135.33,135.55,40289.0,121.4854,121.5122,121.2077,121.4048,40289.0
2019-12-12 12:00:00,135.55,135.75,135.51,135.72,16190.0,121.4048,121.5839,121.3689,121.557,16190.0
2019-12-12 12:10:00,135.71,135.74,135.55,135.56,8953.0,121.5481,121.5749,121.4048,121.4137,8953.0
2019-12-12 12:20:00,135.56,135.6,135.33,135.47,33016.0,121.4137,121.4495,121.2077,121.3331,33016.0
2019-12-12 12:30:00,135.47,135.84,135.47,135.79,10187.0,121.3331,121.6645,121.3331,121.6197,10187.0
2019-12-12 12:40:00,135.82,135.96,135.73,135.9,18802.0,121.6466,121.772,121.566,121.7182,18802.0
2019-12-12 12:50:00,135.9,135.95,135.82,135.87,28689.0,121.7182,121.763,121.6466,121.6914,28689.0
2019-12-12 13:00:00,135.87,136.02,135.86,135.97,30308.0,121.6914,121.8257,121.6824,121.7809,30308.0
2019-12-12 13:10:00,135.99,136.23,135.97,136.23,19051.0,121.7988,122.0138,121.7809,122.0138,19051.0
2019-12-12 13:20:00,136.25,136.25,136.12,136.19,18354.0,122.0317,122.0317,121.9153,121.978,18354.0
2019-12-12 13:30:00,136.18,136.24,136.16,136.19,35923.0,121.969,122.0228,121.9511,121.978,35923.0
2019-12-12 13:40:00,136.18,136.28,136.18,136.26,13364.0,121.969,122.0586,121.969,122.0407,13364.0
2019-12-12 13:50:00,136.26,136.4,136.26,136.38,33195.0,122.0407,122.1661,122.0407,122.1481,33195.0
2019-12-12 14:00:00,136.38,136.45,136.21,136.42,22815.0,122.1481,122.2108,121.9959,122.184,22815.0
2019-12-12 14:10:00,136.45,136.58,136.3,136.35,32718.0,122.2108,122.3273,122.0765,122.1213,32718.0
2019-12-12 14:20:00,136.34,136.37,136.28,136.37,18381.0,122.1123,122.1392,122.0586,122.1392,18381.0
2019-12-12 14:30:00,136.38,136.96,136.33,136.74,48790.0,122.1481,122.6676,122.1034,122.4706,48790.0
2019-12-12 14:40:00,136.74,136.83,136.51,136.54,30452.0,122.4706,122.5512,122.2646,122.2914,30452.0
2019-12-12 14:50:00,136.55,136.91,136.54,136.85,34404.0,122.3004,122.6228,122.2914,122.5691,34404.0
2019-12-12 15:00:00,136.87,136.94,136.78,136.84,41558.0,122.587,122.6497,122.5064,122.5601,41558.0
2019-12-12 15:10:00,136.87,136.9,136.75,136.89,32476.0,122.587,122.6139,122.4795,122.6049,32476.0
2019-12-12 15:20:00,136.89,137.0,136.88,136.95,43192.0,122.6049,122.7034,122.596,122.6587,43192.0
2019-12-12 15:30:00,136.95,136.95,136.73,136.84,75447.0,122.6587,122.6587,122.4616,122.5601,75447.0
2019-12-12 15:40:00,136.83,137.06,136.79,137.01,99691.0,122.5512,122.7572,122.5154,122.7124,99691.0
2019-12-12 15:50:00,137.02,137.13,136.7,136.73,236232.0,122.7214,122.8199,122.4347,122.4616,236232.0
2019-12-13 09:30:00,136.53,136.68,135.86,136.4,101874.0,122.2825,122.4168,121.6824,122.1661,101874.0
2019-12-13 09:40:00,136.43,136.61,136.38,136.47,105584.0,122.1929,122.3541,122.1481,122.2287,105584.0
2019-12-13 09:50:00,136.49,136.68,136.3,136.49,76420.0,122.2467,122.4168,122.0765,122.2467,76420.0
2019-12-13 10:00:00,136.49,137.07,136.39,136.79,73623.0,122.2467,122.7661,122.1571,122.5154,73623.0
2019-12-13 10:10:00,136.84,136.93,136.5,136.69,55120.0,122.5601,122.6407,122.2556,122.4258,55120.0
2019-12-13 10:20:00,136.68,136.88,136.58,136.7,40093.0,122.4168,122.596,122.3273,122.4347,40093.0
2019-12-13 10:30:00,136.66,136.94,136.49,136.86,30537.0,122.3989,122.6497,122.2467,122.5781,30537.0
2019-12-13 10:40:00,136.89,137.5,136.89,137.46,27727.0,122.6049,123.1513,122.6049,123.1154,27727.0
2019-12-13 10:50:00,137.47,137.52,137.23,137.25,16642.0,123.1244,123.1692,122.9094,122.9274,16642.0
2019-12-13 11:00:00,137.23,137.64,137.19,137.61,24708.0,122.9094,123.2767,122.8736,123.2498,24708.0
2019-12-13 11:10:00,137.62,137.71,137.07,137.07,26077.0,123.2587,123.3394,122.7661,122.7661,26077.0
2019-12-13 11:20:00,137.1,137.32,136.95,137.15,33155.0,122.793,122.99,122.6587,122.8378,33155.0
2019-12-13 11:30:00,137.16,137.46,137.09,137.44,17763.0,122.8467,123.1154,122.7841,123.0975,17763.0
2019-12-13 11:40:00,137.44,137.7,137.43,137.67,38714.0,123.0975,123.3304,123.0886,123.3035,38714.0
2019-12-13 11:50:00,137.68,137.83,137.67,137.8,21512.0,123.3125,123.4468,123.3035,123.42,21512.0
2019-12-13 12:00:00,137.82,138.03,137.8,137.88,47243.0,123.4379,123.626,123.42,123.4916,47243.0
2019-12-13 12:10:00,137.89,137.92,137.68,137.84,13979.0,123.5006,123.5274,123.3125,123.4558,13979.0
2019-12-13 12:20:00,137.83,137.83,137.7,137.76,13535.0,123.4468,123.4468,123.3304,123.3841,13535.0
2019-12-13 12:30:00,137.77,137.88,137.75,137.85,22759.0,123.3931,123.4916,123.3752,123.4647,22759.0
2019-12-13 12:40:00,137.86,137.88,137.69,137.69,12526.0,123.4737,123.4916,123.3214,123.3214,12526.0
2019-12-13 12:50:00,137.71,137.9,137.71,137.9,14568.0,123.3394,123.5095,123.3394,123.5095,14568.0
2019-12-13 13:00:00,137.96,137.99,137.79,137.8,17480.0,123.5633,123.5901,123.411,123.42,17480.0
2019-12-13 13:10:00,137.76,137.78,137.61,137.66,16139.0,123.3841,123.402,123.2498,123.2946,16139.0
2019-12-13 13:20:00,137.66,137.72,137.61,137.7,17699.0,123.2946,123.3483,123.2498,123.3304,17699.0
2019-12-13 13:30:00,137.74,137.84,137.72,137.79,17207.0,123.3662,123.4558,123.3483,123.411,17207.0
2019-12-13 13:40:00,137.8,137.87,137.76,137.86,14489.0,123.42,123.4827,123.3841,123.4737,14489.0
2019-12-13 13:50:00,137.85,138.07,137.76,138.05,17676.0,123.4647,123.6618,123.3841,123.6439,17676.0
2019-12-13 14:00:00,138.05,138.15,137.95,138.11,21960.0,123.6439,123.7334,123.5543,123.6976,21960.0
2019-12-13 14:10:00,138.09,138.15,138.03,138.04,12349.0,123.6797,123.7334,123.626,123.6349,12349.0
2019-12-13 14:20:00,138.06,138.08,137.95,137.96,18698.0,123.6528,123.6707,123.5543,123.5633,18698.0
2019-12-13 14:30:00,137.95,137.96,137.79,137.85,22246.0,123.5543,123.5633,123.411,123.4647,22246.0
2019-12-13 14:40:00,137.88,137.92,137.85,137.89,23768.0,123.4916,123.5274,123.4647,123.5006,23768.0
2019-12-13 14:50:00,137.88,137.98,137.86,137.93,17887.0,123.4916,123.5812,123.4737,123.5364,17887.0
2019-12-13 15:00:00,137.95,138.05,137.92,137.92,29726.0,123.5543,123.6439,123.5274,123.5274,29726.0
2019-12-13 15:10:00,137.92,138.01,137.91,137.96,16991.0,123.5274,123.608,123.5185,123.5633,16991.0
2019-12-13 15:20:00,137.96,138.0,137.91,137.97,25345.0,123.5633,123.5991,123.5185,123.5722,25345.0
2019-12-13 15:30:00,137.97,138.03,137.88,138.02,38983.0,123.5722,123.626,123.4916,123.617,38983.0
2019-12-13 15:40:00,138.04,138.2,138.0,138.16,84727.0,123.6349,123.7782,123.5991,123.7424,84727.0
2019-12-13 15:50:00,138.15,138.28,138.03,138.15,225010.0,123.7334,123.8499,123.626,123.7334,225010.0
2019-12-16 09:30:00,138.97,139.68,138.22,138.52,155160.0,124.4679,125.1038,123.7961,124.0648,155160.0
2019-12-16 09:40:00,138.45,138.51,137.23,137.37,235058.0,124.0021,124.0559,122.9094,123.0348,235058.0
2019-12-16 09:50:00,137.29,137.59,137.11,137.23,146107.0,122.9632,123.2319,122.802,122.9094,146107.0
2019-12-16 10:00:00,137.23,137.32,136.91,137.09,112696.0,122.9094,122.99,122.6228,122.7841,112696.0
2019-12-16 10:10:00,137.08,137.15,136.65,136.72,135948.0,122.7751,122.8378,122.39,122.4527,135948.0
2019-12-16 10:20:00,136.74,136.81,136.43,136.5,203273.0,122.4706,122.5333,122.1929,122.2556,203273.0
2019-12-16 10:30:00,136.48,137.12,136.44,137.12,274050.0,122.2377,122.8109,122.2019,122.8109,274050.0
2019-12-16 10:40:00,137.15,137.24,136.45,136.53,168702.0,122.8378,122.9184,122.2108,122.2825,168702.0
2019-12-16 10:50:00,136.52,136.73,136.4,136.49,120049.0,122.2735,122.4616,122.1661,122.2467,120049.0
2019-12-16 11:00:00,136.49,136.57,136.25,136.5,116011.0,122.2467,122.3183,122.0317,122.2556,116011.0
2019-12-16 11:10:00,136.5,136.54,136.35,136.48,51869.0,122.2556,122.2914,122.1213,122.2377,51869.0
2019-12-16 11:20:00,136.48,136.54,136.41,136.51,48601.0,122.2377,122.2914,122.175,122.2646,48601.0
2019-12-16 11:30:00,136.52,136.54,136.33,136.33,79907.0,122.2735,122.2914,122.1034,122.1034,79907.0
2019-12-16 11:40:00,136.36,136.61,136.34,136.5,142001.0,122.1302,122.3541,122.1123,122.2556,142001.0
2019-12-16 11:50:00,136.5,136.75,136.5,136.71,99100.0,122.2556,122.4795,122.2556,122.4437,99100.0
2019-12-16 12:00:00,136.7,136.96,136.69,136.75,100686.0,122.4347,122.6676,122.4258,122.4795,100686.0
2019-12-16 12:10:00,136.75,136.85,136.53,136.53,105742.0,122.4795,122.5691,122.2825,122.2825,105742.0
2019-12-16 12:20:00,136.53,136.7,136.45,136.64,225637.0,122.2825,122.4347,122.2108,122.381,225637.0
2019-12-16 12:30:00,136.64,136.72,136.51,136.63,131158.0,122.381,122.4527,122.2646,122.3721,131158.0
2019-12-16 12:40:00,136.64,136.8,136.61,136.75,130591.0,122.381,122.5243,122.3541,122.4795,130591.0
2019-12-16 12:50:00,136.73,136.76,136.67,136.74,74465.0,122.4616,122.4885,122.4079,122.4706,74465.0
2019-12-16 13:00:00,136.72,137.2,136.71,137.2,38618.0,122.4527,122.8826,122.4437,122.8826,38618.0
2019-12-16 13:10:00,137.19,137.2,136.95,137.02,32805.0,122.8736,122.8826,122.6587,122.7214,32805.0
2019-12-16 13:20:00,137.02,137.03,136.92,137.02,26102.0,122.7214,122.7303,122.6318,122.7214,26102.0
2019-12-16 13:30:00,137.02,137.21,136.99,137.21,61875.0,122.7214,122.8915,122.6945,122.8915,61875.0
2019-12-16 13:40:00,137.19,137.22,137.12,137.17,60197.0,122.8736,122.9005,122.8109,122.8557,60197.0
2019-12-16 13:50:00,137.17,137.2,137.04,137.09,87144.0,122.8557,122.8826,122.7393,122.7841,87144.0
2019-12-16 14:00:00,137.11,137.16,137.03,137.13,71215.0,122.802,122.8467,122.7303,122.8199,71215.0
2019-12-16 14:10:00,137.13,137.15,136.93,137.0,33060.0,122.8199,122.8378,122.6407,122.7034,33060.0
2019-12-16 14:20:00,136.98,137.0,136.78,136.83,79485.0,122.6855,122.7034,122.5064,122.5512,79485.0
2019-12-16 14:30:00,136.84,136.86,136.76,136.8,25349.0,122.5601,122.5781,122.4885,122.5243,25349.0
2019-12-16 14:40:00,136.83,136.93,136.82,136.86,27240.0,122.5512,122.6407,122.5422,122.5781,27240.0
2019-12-16 14:50:00,136.85,136.89,136.63,136.67,45491.0,122.5691,122.6049,122.3721,122.4079,45491.0
2019-12-16 15:00:00,136.65,136.76,136.53,136.74,92258.0,122.39,122.4885,122.2825,122.4706,92258.0
2019-12-16 15:10:00,136.75,136.92,136.75,136.9,42751.0,122.4795,122.6318,122.4795,122.6139,42751.0
2019-12-16 15:20:00,136.91,137.11,136.9,136.93,53250.0,122.6228,122.802,122.6139,122.6407,53250.0
2019-12-16 15:30:00,136.94,137.1,136.93,137.06,44714.0,122.6497,122.793,122.6407,122.7572,44714.0
2019-12-16 15:40:00,137.06,137.1,136.99,137.04,75449.0,122.7572,122.793,122.6945,122.7393,75449.0
2019-12-16 15:50:00,137.04,137.16,136.92,137.0,183562.0,122.7393,122.8467,122.6318,122.7034,183562.0
2019-12-17 09:30:00,137.01,137.94,137.01,137.12,91648.0,122.7124,123.5453,122.7124,122.8109,91648.0
2019-12-17 09:40:00,137.09,137.23,136.51,136.68,66713.0,122.7841,122.9094,122.2646,122.4168,66713.0
2019-12-17 09:50:00,136.69,136.76,136.29,136.33,54637.0,122.4258,122.4885,122.0675,122.1034,54637.0
2019-12-17 10:00:00,136.42,136.67,136.29,136.5,67219.0,122.184,122.4079,122.0675,122.2556,67219.0
2019-12-17 10:10:00,136.54,136.6,136.31,136.53,57829.0,122.2914,122.3452,122.0854,122.2825,57829.0
2019-12-17 10:20:00,136.52,137.24,136.49,137.2,53178.0,122.2735,122.9184,122.2467,122.8826,53178.0
2019-12-17 10:30:00,137.23,137.33,137.08,137.3,38684.0,122.9094,122.999,122.7751,122.9721,38684.0
2019-12-17 10:40:00,137.3,137.41,137.14,137.25,46920.0,122.9721,123.0707,122.8288,122.9274,46920.0
2019-12-17 10:50:00,137.24,137.56,137.15,137.54,65470.0,122.9184,123.205,122.8378,123.1871,65470.0
2019-12-17 11:00:00,137.53,137.62,137.4,137.4,33591.0,123.1781,123.2587,123.0617,123.0617,33591.0
2019-12-17 11:10:00,137.4,137.45,137.18,137.25,62522.0,123.0617,123.1065,122.8647,122.9274,62522.0
2019-12-17 11:20:00,137.24,137.36,137.22,137.29,75301.0,122.9184,123.0259,122.9005,122.9632,75301.0
2019-12-17 11:30:00,137.28,137.41,137.2,137.28,81221.0,122.9542,123.0707,122.8826,122.9542,81221.0
2019-12-17 11:40:00,137.27,137.35,137.22,137.34,51554.0,122.9453,123.0169,122.9005,123.008,51554.0
2019-12-17 11:50:00,137.33,137.35,137.24,137.28,32631.0,122.999,123.0169,122.9184,122.9542,32631.0
2019-12-17 12:00:00,137.3,137.34,137.26,137.31,47541.0,122.9721,123.008,122.9363,122.9811,47541.0
2019-12-17 12:10:00,137.29,137.35,137.27,137.3,74557.0,122.9632,123.0169,122.9453,122.9721,74557.0
2019-12-17 12:20:00,137.3,137.31,137.24,137.27,24191.0,122.9721,122.9811,122.9184,122.9453,24191.0
2019-12-17 12:30:00,137.26,137.48,137.2,137.47,60311.0,122.9363,123.1334,122.8826,123.1244,60311.0
2019-12-17 12:40:00,137.47,137.48,137.38,137.39,37743.0,123.1244,123.1334,123.0438,123.0527,37743.0
2019-12-17 12:50:00,137.39,137.45,137.37,137.4,23462.0,123.0527,123.1065,123.0348,123.0617,23462.0
2019-12-17 13:00:00,137.4,137.44,137.36,137.4,25366.0,123.0617,123.0975,123.0259,123.0617,25366.0
2019-12-17 13:10:00,137.41,137.46,137.35,137.42,38021.0,123.0707,123.1154,123.0169,123.0796,38021.0
2019-12-17 13:20:00,137.41,137.6,137.4,137.59,12900.0,123.0707,123.2408,123.0617,123.2319,12900.0
2019-12-17 13:30:00,137.57,137.84,137.57,137.83,19797.0,123.214,123.4558,123.214,123.4468,19797.0
2019-12-17 13:40:00,137.84,137.91,137.75,137.8,38909.0,123.4558,123.5185,123.3752,123.42,38909.0
2019-12-17 13:50:00,137.8,137.99,137.73,137.96,66438.0,123.42,123.5901,123.3573,123.5633,66438.0
2019-12-17 14:00:00,137.99,138.01,137.85,138.01,27953.0,123.5901,123.608,123.4647,123.608,27953.0
2019-12-17 14:10:00,138.0,138.02,137.92,137.96,27924.0,123.5991,123.617,123.5274,123.5633,27924.0
2019-12-17 14:20:00,137.96,138.0,137.84,138.0,70091.0,123.5633,123.5991,123.4558,123.5991,70091.0
2019-12-17 14:30:00,138.0,138.16,137.98,138.15,64258.0,123.5991,123.7424,123.5812,123.7334,64258.0
2019-12-17 14:40:00,138.15,138.26,138.15,138.26,29972.0,123.7334,123.832,123.7334,123.832,29972.0
2019-12-17 14:50:00,138.26,138.26,138.14,138.21,46313.0,123.832,123.832,123.7245,123.7872,46313.0
2019-12-17 15:00:00,138.21,138.31,138.14,138.23,29108.0,123.7872,123.8767,123.7245,123.8051,29108.0
2019-12-17 15:10:00,138.22,138.31,138.16,138.3,24705.0,123.7961,123.8767,123.7424,123.8678,24705.0
2019-12-17 15:20:00,138.31,138.34,138.24,138.33,41159.0,123.8767,123.9036,123.814,123.8947,41159.0
2019-12-17 15:30:00,138.32,138.45,138.24,138.25,70439.0,123.8857,124.0021,123.814,123.823,70439.0
2019-12-17 15:40:00,138.26,138.26,138.15,138.15,50506.0,123.832,123.832,123.7334,123.7334,50506.0
2019-12-17 15:50:00,138.15,138.22,137.81,137.84,241774.0,123.7334,123.7961,123.4289,123.4558,241774.0
2019-12-18 09:30:00,138.44,139.12,138.29,138.92,228614.0,123.9932,124.6022,123.8588,124.4231,228614.0
2019-12-18 09:40:00,138.94,139.03,138.4,138.7,39242.0,124.441,124.5216,123.9573,124.226,39242.0
2019-12-18 09:50:00,138.69,138.73,138.4,138.54,28540.0,124.2171,124.2529,123.9573,124.0827,28540.0
2019-12-18 10:00:00,138.53,138.92,138.42,138.84,100824.0,124.0738,124.4231,123.9753,124.3514,100824.0
2019-12-18 10:10:00,138.83,138.93,138.77,138.88,67211.0,124.3425,124.432,124.2887,124.3873,67211.0
2019-12-18 10:20:00,138.86,138.92,138.78,138.8,33067.0,124.3693,124.4231,124.2977,124.3156,33067.0
2019-12-18 10:30:00,138.8,139.0,138.72,138.97,29869.0,124.3156,124.4947,124.244,124.4679,29869.0
2019-12-18 10:40:00,139.0,139.03,138.8,138.81,20697.0,124.4947,124.5216,124.3156,124.3246,20697.0
2019-12-18 10:50:00,138.8,138.86,138.71,138.8,57289.0,124.3156,124.3693,124.235,124.3156,57289.0
2019-12-18 11:00:00,138.8,138.88,138.59,138.71,156349.0,124.3156,124.3873,124.1275,124.235,156349.0
2019-12-18 11:10:00,138.72,138.98,138.65,138.92,141844.0,124.244,124.4768,124.1813,124.4231,141844.0
2019-12-18 11:20:00,138.91,139.0,138.84,138.91,189379.0,124.4141,124.4947,124.3514,124.4141,189379.0
2019-12-18 11:30:00,138.91,138.97,138.78,138.97,121134.0,124.4141,124.4679,124.2977,124.4679,121134.0
2019-12-18 11:40:00,138.97,138.99,138.87,138.94,105955.0,124.4679,124.4858,124.3783,124.441,105955.0
2019-12-18 11:50:00,138.94,138.97,138.89,138.95,31309.0,124.441,124.4679,124.3962,124.45,31309.0
2019-12-18 12:00:00,138.96,138.96,138.75,138.75,33766.0,124.4589,124.4589,124.2708,124.2708,33766.0
2019-12-18 12:10:00,138.76,138.78,138.62,138.7,14975.0,124.2798,124.2977,124.1544,124.226,14975.0
2019-12-18 12:20:00,138.7,138.7,138.54,138.58,19778.0,124.226,124.226,124.0827,124.1186,19778.0
2019-12-18 12:30:00,138.57,138.57,138.38,138.53,28759.0,124.1096,124.1096,123.9394,124.0738,28759.0
2019-12-18 12:40:00,138.56,138.59,138.46,138.49,8435.0,124.1006,124.1275,124.0111,124.038,8435.0
2019-12-18 12:50:00,138.48,138.49,138.3,138.34,17696.0,124.029,124.038,123.8678,123.9036,17696.0
2019-12-18 13:00:00,138.35,138.44,138.31,138.33,9387.0,123.9126,123.9932,123.8767,123.8947,9387.0
2019-12-18 13:10:00,138.31,138.31,138.07,138.09,22366.0,123.8767,123.8767,123.6618,123.6797,22366.0
2019-12-18 13:20:00,138.1,138.14,137.98,138.03,15897.0,123.6887,123.7245,123.5812,123.626,15897.0
2019-12-18 13:30:00,138.04,138.07,138.0,138.03,48482.0,123.6349,123.6618,123.5991,123.626,48482.0
2019-12-18 13:40:00,138.02,138.02,137.72,137.73,24672.0,123.617,123.617,123.3483,123.3573,24672.0
2019-12-18 13:50:00,137.72,137.85,137.6,137.83,20118.0,123.3483,123.4647,123.2408,123.4468,20118.0
2019-12-18 14:00:00,137.84,137.87,137.7,137.8,18751.0,123.4558,123.4827,123.3304,123.42,18751.0
2019-12-18 14:10:00,137.79,137.84,137.69,137.75,17787.0,123.411,123.4558,123.3214,123.3752,17787.0
2019-12-18 14:20:00,137.77,137.92,137.73,137.92,15247.0,123.3931,123.5274,123.3573,123.5274,15247.0
2019-12-18 14:30:00,137.91,138.07,137.87,138.02,21365.0,123.5185,123.6618,123.4827,123.617,21365.0
2019-12-18 14:40:00,138.03,138.1,138.01,138.03,17538.0,123.626,123.6887,123.608,123.626,17538.0
2019-12-18 14:50:00,138.03,138.05,137.93,137.99,20047.0,123.626,123.6439,123.5364,123.5901,20047.0
2019-12-18 15:00:00,138.0,138.04,137.9,137.99,16969.0,123.5991,123.6349,123.5095,123.5901,16969.0
2019-12-18 15:10:00,137.98,137.99,137.81,137.89,15775.0,123.5812,123.5901,123.4289,123.5006,15775.0
2019-12-18 15:20:00,137.89,137.9,137.81,137.85,20275.0,123.5006,123.5095,123.4289,123.4647,20275.0
2019-12-18 15:30:00,137.86,137.91,137.77,137.91,30235.0,123.4737,123.5185,123.3931,123.5185,30235.0
2019-12-18 15:40:00,137.88,137.95,137.71,137.79,28551.0,123.4916,123.5543,123.3394,123.411,28551.0
2019-12-18 15:50:00,137.79,137.82,137.67,137.69,116884.0,123.411,123.4379,123.3035,123.3214,116884.0
2019-12-19 09:30:00,137.64,138.03,137.2,137.34,36088.0,123.2767,123.626,122.8826,123.008,36088.0
2019-12-19 09:40:00,137.39,137.39,136.89,137.3,43065.0,123.0527,123.0527,122.6049,122.9721,43065.0
2019-12-19 09:50:00,137.3,137.33,136.9,137.06,27277.0,122.9721,122.999,122.6139,122.7572,27277.0
2019-12-19 10:00:00,137.01,137.26,136.98,137.14,31637.0,122.7124,122.9363,122.6855,122.8288,31637.0
2019-12-19 10:10:00,137.15,137.54,137.01,137.49,55220.0,122.8378,123.1871,122.7124,123.1423,55220.0
2019-12-19 10:20:00,137.41,137.61,137.34,137.61,34992.0,123.0707,123.2498,123.008,123.2498,34992.0
2019-12-19 10:30:00,137.59,137.82,137.53,137.6,18899.0,123.2319,123.4379,123.1781,123.2408,18899.0
2019-12-19 10:40:00,137.6,137.75,137.6,137.72,12981.0,123.2408,123.3752,123.2408,123.3483,12981.0
2019-12-19 10:50:00,137.72,137.74,137.64,137.74,12337.0,123.3483,123.3662,123.2767,123.3662,12337.0
2019-12-19 11:00:00,137.71,137.74,137.55,137.66,10023.0,123.3394,123.3662,123.196,123.2946,10023.0
2019-12-19 11:10:00,137.6,137.66,137.47,137.63,26789.0,123.2408,123.2946,123.1244,123.2677,26789.0
2019-12-19 11:20:00,137.64,137.87,137.62,137.84,28556.0,123.2767,123.4827,123.2587,123.4558,28556.0
2019-12-19 11:30:00,137.86,138.06,137.83,137.85,26412.0,123.4737,123.6528,123.4468,123.4647,26412.0
2019-12-19 11:40:00,137.86,137.99,137.79,137.96,48388.0,123.4737,123.5901,123.411,123.5633,48388.0
2019-12-19 11:50:00,137.99,138.16,137.96,138.1,27252.0,123.5901,123.7424,123.5633,123.6887,27252.0
2019-12-19 12:00:00,138.11,138.21,138.01,138.08,83981.0,123.6976,123.7872,123.608,123.6707,83981.0
2019-12-19 12:10:00,138.08,138.09,137.95,138.0,43782.0,123.6707,123.6797,123.5543,123.5991,43782.0
2019-12-19 12:20:00,137.99,138.06,137.89,138.05,44552.0,123.5901,123.6528,123.5006,123.6439,44552.0
2019-12-19 12:30:00,138.05,138.05,137.94,137.98,16600.0,123.6439,123.6439,123.5453,123.5812,16600.0
2019-12-19 12:40:00,137.99,138.16,137.98,138.14,21076.0,123.5901,123.7424,123.5812,123.7245,21076.0
2019-12-19 12:50:00,138.11,138.11,137.89,137.91,33596.0,123.6976,123.6976,123.5006,123.5185,33596.0
2019-12-19 13:00:00,137.9,137.97,137.86,137.96,17396.0,123.5095,123.5722,123.4737,123.5633,17396.0
2019-12-19 13:10:00,137.96,138.15,137.94,138.06,16958.0,123.5633,123.7334,123.5453,123.6528,16958.0
2019-12-19 13:20:00,138.07,138.13,138.02,138.02,9130.0,123.6618,123.7155,123.617,123.617,9130.0
2019-12-19 13:30:00,138.06,138.45,138.02,138.27,84862.0,123.6528,124.0021,123.617,123.8409,84862.0
2019-12-19 13:40:00,138.27,138.51,138.26,138.45,168859.0,123.8409,124.0559,123.832,124.0021,168859.0
2019-12-19 13:50:00,138.48,138.56,138.34,138.42,32248.0,124.029,124.1006,123.9036,123.9753,32248.0
2019-12-19 14:00:00,138.42,138.43,138.3,138.35,35230.0,123.9753,123.9842,123.8678,123.9126,35230.0
2019-12-19 14:10:00,138.34,138.35,138.19,138.22,33116.0,123.9036,123.9126,123.7693,123.7961,33116.0
2019-12-19 14:20:00,138.24,138.31,138.19,138.27,11542.0,123.814,123.8767,123.7693,123.8409,11542.0
2019-12-19 14:30:00,138.27,138.36,138.26,138.31,15368.0,123.8409,123.9215,123.832,123.8767,15368.0
2019-12-19 14:40:00,138.31,138.44,138.31,138.39,24767.0,123.8767,123.9932,123.8767,123.9484,24767.0
2019-12-19 14:50:00,138.39,138.4,138.3,138.38,24616.0,123.9484,123.9573,123.8678,123.9394,24616.0
2019-12-19 15:00:00,138.39,138.47,138.31,138.32,33932.0,123.9484,124.02,123.8767,123.8857,33932.0
2019-12-19 15:10:00,138.32,138.44,138.31,138.39,15700.0,123.8857,123.9932,123.8767,123.9484,15700.0
2019-12-19 15:20:00,138.39,138.43,138.29,138.29,18269.0,123.9484,123.9842,123.8588,123.8588,18269.0
2019-12-19 15:30:00,138.31,138.42,138.27,138.31,34068.0,123.8767,123.9753,123.8409,123.8767,34068.0
2019-12-19 15:40:00,138.32,138.36,138.23,138.23,21432.0,123.8857,123.9215,123.8051,123.8051,21432.0
2019-12-19 15:50:00,138.2,138.3,138.0,138.0,239653.0,123.7782,123.8678,123.5991,123.5991,239653.0
2019-12-20 09:30:00,139.19,139.49,138.28,138.97,522136.0,124.6649,124.9336,123.8499,124.4679,522136.0
2019-12-20 09:40:00,138.97,138.97,138.51,138.82,22627.0,124.4679,124.4679,124.0559,124.3335,22627.0
2019-12-20 09:50:00,138.76,138.98,138.58,138.93,13632.0,124.2798,124.4768,124.1186,124.432,13632.0
2019-12-20 10:00:00,138.94,139.06,138.85,138.9,28780.0,124.441,124.5485,124.3604,124.4052,28780.0
2019-12-20 10:10:00,138.89,138.96,138.63,138.68,21345.0,124.3962,124.4589,124.1633,124.2081,21345.0
2019-12-20 10:20:00,138.77,138.93,138.62,138.92,37713.0,124.2887,124.432,124.1544,124.4231,37713.0
2019-12-20 10:30:00,138.9,139.09,138.81,139.01,179617.0,124.4052,124.5753,124.3246,124.5037,179617.0
2019-12-20 10:40:00,139.01,139.2,138.98,139.12,59538.0,124.5037,124.6739,124.4768,124.6022,59538.0
2019-12-20 10:50:00,139.12,139.32,138.86,139.23,137597.0,124.6022,124.7813,124.3693,124.7007,137597.0
2019-12-20 11:00:00,139.22,139.28,139.08,139.14,54306.0,124.6918,124.7455,124.5664,124.6201,54306.0
2019-12-20 11:10:00,139.14,139.17,138.95,139.05,39369.0,124.6201,124.647,124.45,124.5395,39369.0
2019-12-20 11:20:00,139.06,139.09,138.62,138.65,31430.0,124.5485,124.5753,124.1544,124.1813,31430.0
2019-12-20 11:30:00,138.66,138.97,138.66,138.94,19634.0,124.1902,124.4679,124.1902,124.441,19634.0
2019-12-20 11:40:00,138.96,138.99,138.82,138.84,16172.0,124.4589,124.4858,124.3335,124.3514,16172.0
2019-12-20 11:50:00,138.83,138.91,138.76,138.78,11484.0,124.3425,124.4141,124.2798,124.2977,11484.0
2019-12-20 12:00:00,138.78,138.79,138.59,138.64,7699.0,124.2977,124.3066,124.1275,124.1723,7699.0
2019-12-20 12:10:00,138.64,138.7,138.56,138.61,8048.0,124.1723,124.226,124.1006,124.1454,8048.0
2019-12-20 12:20:00,138.61,138.72,138.61,138.71,8565.0,124.1454,124.244,124.1454,124.235,8565.0
2019-12-20 12:30:00,138.72,138.79,138.65,138.77,29840.0,124.244,124.3066,124.1813,124.2887,29840.0
2019-12-20 12:40:00,138.77,138.94,138.74,138.85,19235.0,124.2887,124.441,124.2619,124.3604,19235.0
2019-12-20 12:50:00,138.83,139.0,138.8,138.97,16800.0,124.3425,124.4947,124.3156,124.4679,16800.0
2019-12-20 13:00:00,138.96,139.0,138.92,138.98,8503.0,124.4589,124.4947,124.4231,124.4768,8503.0
2019-12-20 13:10:00,138.99,139.08,138.96,138.99,15720.0,124.4858,124.5664,124.4589,124.4858,15720.0
2019-12-20 13:20:00,139.0,139.0,138.88,138.9,8559.0,124.4947,124.4947,124.3873,124.4052,8559.0
2019-12-20 13:30:00,138.91,138.94,138.85,138.87,10267.0,124.4141,124.441,124.3604,124.3783,10267.0
2019-12-20 13:40:00,138.88,138.9,138.82,138.89,9133.0,124.3873,124.4052,124.3335,124.3962,9133.0
2019-12-20 13:50:00,138.89,139.07,138.89,139.07,12368.0,124.3962,124.5574,124.3962,124.5574,12368.0
2019-12-20 14:00:00,139.07,139.09,138.94,139.08,23284.0,124.5574,124.5753,124.441,124.5664,23284.0
2019-12-20 14:10:00,139.08,139.09,139.0,139.01,51545.0,124.5664,124.5753,124.4947,124.5037,51545.0
2019-12-20 14:20:00,139.02,139.02,138.88,138.89,25424.0,124.5126,124.5126,124.3873,124.3962,25424.0
2019-12-20 14:30:00,138.9,138.92,138.77,138.78,59848.0,124.4052,124.4231,124.2887,124.2977,59848.0
2019-12-20 14:40:00,138.77,138.92,138.69,138.92,28879.0,124.2887,124.4231,124.2171,124.4231,28879.0
2019-12-20 14:50:00,138.92,139.1,138.92,139.0,57147.0,124.4231,124.5843,124.4231,124.4947,57147.0
2019-12-20 15:00:00,139.0,139.0,138.81,138.83,50252.0,124.4947,124.4947,124.3246,124.3425,50252.0
2019-12-20 15:10:00,138.83,138.89,138.76,138.88,63755.0,124.3425,124.3962,124.2798,124.3873,63755.0
2019-12-20 15:20:00,138.88,138.95,138.81,138.89,32220.0,124.3873,124.45,124.3246,124.3962,32220.0
2019-12-20 15:30:00,138.9,138.99,138.84,138.93,41804.0,124.4052,124.4858,124.3514,124.432,41804.0
2019-12-20 15:40:00,138.94,138.97,138.78,138.85,55466.0,124.441,124.4679,124.2977,124.3604,55466.0
2019-12-20 15:50:00,138.86,138.98,138.71,138.79,183315.0,124.3693,124.4768,124.235,124.3066,183315.0
2019-12-23 09:30:00,138.8,138.8,138.3,138.41,30604.0,124.3156,124.3156,123.8678,123.9663,30604.0
2019-12-23 09:40:00,138.41,138.64,138.22,138.22,22382.0,123.9663,124.1723,123.7961,123.7961,22382.0
2019-12-23 09:50:00,138.23,138.34,138.13,138.15,32624.0,123.8051,123.9036,123.7155,123.7334,32624.0
2019-12-23 10:00:00,138.18,138.4,138.07,138.07,11968.0,123.7603,123.9573,123.6618,123.6618,11968.0
2019-12-23 10:10:00,138.08,138.12,137.9,138.12,10772.0,123.6707,123.7066,123.5095,123.7066,10772.0
2019-12-23 10:20:00,138.17,138.39,138.12,138.31,31375.0,123.7513,123.9484,123.7066,123.8767,31375.0
2019-12-23 10:30:00,138.29,138.54,138.23,138.52,48422.0,123.8588,124.0827,123.8051,124.0648,48422.0
2019-12-23 10:40:00,138.53,138.85,138.49,138.84,12976.0,124.0738,124.3604,124.038,124.3514,12976.0
2019-12-23 10:50:00,138.84,139.09,138.77,139.0,34361.0,124.3514,124.5753,124.2887,124.4947,34361.0
2019-12-23 11:00:00,138.98,139.11,138.91,139.06,23554.0,124.4768,124.5933,124.4141,124.5485,23554.0
2019-12-23 11:10:00,139.05,139.06,138.86,138.95,27393.0,124.5395,124.5485,124.3693,124.45,27393.0
2019-12-23 11:20:00,138.95,139.12,138.95,138.99,13817.0,124.45,124.6022,124.45,124.4858,13817.0
2019-12-23 11:30:00,138.98,138.99,138.85,138.97,13156.0,124.4768,124.4858,124.3604,124.4679,13156.0
2019-12-23 11:40:00,138.97,138.98,138.87,138.88,12439.0,124.4679,124.4768,124.3783,124.3873,12439.0
2019-12-23 11:50:00,138.88,138.9,138.78,138.87,29070.0,124.3873,124.4052,124.2977,124.3783,29070.0
2019-12-23 12:00:00,138.87,138.89,138.63,138.68,30812.0,124.3783,124.3962,124.1633,124.2081,30812.0
2019-12-23 12:10:00,138.68,138.72,138.64,138.68,5353.0,124.2081,124.244,124.1723,124.2081,5353.0
2019-12-23 12:20:00,138.67,138.73,138.6,138.61,9328.0,124.1992,124.2529,124.1365,124.1454,9328.0
2019-12-23 12:30:00,138.59,138.67,138.59,138.67,3770.0,124.1275,124.1992,124.1275,124.1992,3770.0
2019-12-23 12:40:00,138.65,138.66,138.61,138.61,5414.0,124.1813,124.1902,124.1454,124.1454,5414.0
2019-12-23 12:50:00,138.63,138.68,138.61,138.68,4685.0,124.1633,124.2081,124.1454,124.2081,4685.0
2019-12-23 13:00:00,138.68,138.76,138.63,138.74,9111.0,124.2081,124.2798,124.1633,124.2619,9111.0
2019-12-23 13:10:00,138.74,138.79,138.66,138.78,12798.0,124.2619,124.3066,124.1902,124.2977,12798.0
2019-12-23 13:20:00,138.78,138.89,138.76,138.88,8173.0,124.2977,124.3962,124.2798,124.3873,8173.0
2019-12-23 13:30:00,138.88,138.88,138.69,138.7,8288.0,124.3873,124.3873,124.2171,124.226,8288.0
2019-12-23 13:40:00,138.72,138.72,138.66,138.69,6082.0,124.244,124.244,124.1902,124.2171,6082.0
2019-12-23 13:50:00,138.68,138.72,138.59,138.59,7627.0,124.2081,124.244,124.1275,124.1275,7627.0
2019-12-23 14:00:00,138.57,138.6,138.47,138.6,11341.0,124.1096,124.1365,124.02,124.1365,11341.0
2019-12-23 14:10:00,138.6,138.61,138.54,138.55,4211.0,124.1365,124.1454,124.0827,124.0917,4211.0
2019-12-23 14:20:00,138.54,138.54,138.46,138.48,7493.0,124.0827,124.0827,124.0111,124.029,7493.0
2019-12-23 14:30:00,138.48,138.55,138.39,138.53,20750.0,124.029,124.0917,123.9484,124.0738,20750.0
2019-12-23 14:40:00,138.56,138.56,138.36,138.39,6412.0,124.1006,124.1006,123.9215,123.9484,6412.0
2019-12-23 14:50:00,138.38,138.39,138.29,138.35,8131.0,123.9394,123.9484,123.8588,123.9126,8131.0
2019-12-23 15:00:00,138.34,138.37,138.28,138.29,8709.0,123.9036,123.9305,123.8499,123.8588,8709.0
2019-12-23 15:10:00,138.29,138.3,138.22,138.26,9860.0,123.8588,123.8678,123.7961,123.832,9860.0
2019-12-23 15:20:00,138.27,138.32,138.24,138.29,8150.0,123.8409,123.8857,123.814,123.8588,8150.0
2019-12-23 15:30:00,138.28,138.33,138.19,138.2,8343.0,123.8499,123.8947,123.7693,123.7782,8343.0
2019-12-23 15:40:00,138.19,138.23,138.12,138.17,18258.0,123.7693,123.8051,123.7066,123.7513,18258.0
2019-12-23 15:50:00,138.18,138.28,138.12,138.21,87939.0,123.7603,123.8499,123.7066,123.7872,87939.0
2019-12-24 09:30:00,138.26,138.71,137.82,137.82,13558.0,123.832,124.235,123.4379,123.4379,13558.0
2019-12-24 09:40:00,137.82,137.82,137.62,137.62,8403.0,123.4379,123.4379,123.2587,123.2587,8403.0
2019-12-24 09:50:00,137.65,137.65,137.41,137.53,14019.0,123.2856,123.2856,123.0707,123.1781,14019.0
2019-12-24 10:00:00,137.56,137.9,137.55,137.77,24727.0,123.205,123.5095,123.196,123.3931,24727.0
2019-12-24 10:10:00,137.75,137.87,137.75,137.86,9413.0,123.3752,123.4827,123.3752,123.4737,9413.0
2019-12-24 10:20:00,137.86,137.99,137.78,137.99,10435.0,123.4737,123.5901,123.402,123.5901,10435.0
2019-12-24 10:30:00,137.99,138.02,137.72,137.8,120076.0,123.5901,123.617,123.3483,123.42,120076.0
2019-12-24 10:40:00,137.8,137.86,137.65,137.68,61307.0,123.42,123.4737,123.2856,123.3125,61307.0
2019-12-24 10:50:00,137.66,137.73,137.62,137.7,27161.0,123.2946,123.3573,123.2587,123.3304,27161.0
2019-12-24 11:00:00,137.7,137.75,137.66,137.73,30450.0,123.3304,123.3752,123.2946,123.3573,30450.0
2019-12-24 11:10:00,137.71,137.76,137.54,137.65,106366.0,123.3394,123.3841,123.1871,123.2856,106366.0
2019-12-24 11:20:00,137.64,137.65,137.51,137.58,6901.0,123.2767,123.2856,123.1602,123.2229,6901.0
2019-12-24 11:30:00,137.59,137.66,137.52,137.65,28021.0,123.2319,123.2946,123.1692,123.2856,28021.0
2019-12-24 11:40:00,137.64,137.84,137.62,137.83,53463.0,123.2767,123.4558,123.2587,123.4468,53463.0
2019-12-24 11:50:00,137.84,137.95,137.8,137.81,11978.0,123.4558,123.5543,123.42,123.4289,11978.0
2019-12-24 12:00:00,137.79,138.0,137.79,137.84,22170.0,123.411,123.5991,123.411,123.4558,22170.0
2019-12-24 12:10:00,137.84,137.97,137.83,137.94,11424.0,123.4558,123.5722,123.4468,123.5453,11424.0
2019-12-24 12:20:00,137.95,138.16,137.95,138.09,11908.0,123.5543,123.7424,123.5543,123.6797,11908.0
2019-12-24 12:30:00,138.1,138.1,138.0,138.01,8114.0,123.6887,123.6887,123.5991,123.608,8114.0
2019-12-24 12:40:00,138.03,138.05,137.92,137.98,11472.0,123.626,123.6439,123.5274,123.5812,11472.0
2019-12-24 12:50:00,137.96,137.97,137.83,137.9,25657.0,123.5633,123.5722,123.4468,123.5095,25657.0
2019-12-26 09:30:00,138.23,138.82,138.08,138.28,16398.0,123.8051,124.3335,123.6707,123.8499,16398.0
2019-12-26 09:40:00,138.27,138.61,138.21,138.59,4198.0,123.8409,124.1454,123.7872,124.1275,4198.0
2019-12-26 09:50:00,138.6,138.78,138.45,138.49,6779.0,124.1365,124.2977,124.0021,124.038,6779.0
2019-12-26 10:00:00,138.53,138.65,138.52,138.59,10138.0,124.0738,124.1813,124.0648,124.1275,10138.0
2019-12-26 10:10:00,138.57,138.6,138.47,138.51,13221.0,124.1096,124.1365,124.02,124.0559,13221.0
2019-12-26 10:20:00,138.5,138.54,138.48,138.5,93725.0,124.0469,124.0827,124.029,124.0469,93725.0
2019-12-26 10:30:00,138.53,138.53,138.39,138.39,16441.0,124.0738,124.0738,123.9484,123.9484,16441.0
2019-12-26 10:40:00,138.39,138.56,138.37,138.47,11406.0,123.9484,124.1006,123.9305,124.02,11406.0
2019-12-26 10:50:00,138.48,138.56,138.38,138.48,16946.0,124.029,124.1006,123.9394,124.029,16946.0
2019-12-26 11:00:00,138.49,138.54,138.41,138.49,4396.0,124.038,124.0827,123.9663,124.038,4396.0
2019-12-26 11:10:00,138.47,138.47,138.3,138.42,6636.0,124.02,124.02,123.8678,123.9753,6636.0
2019-12-26 11:20:00,138.42,138.47,138.35,138.4,6860.0,123.9753,124.02,123.9126,123.9573,6860.0
2019-12-26 11:30:00,138.42,138.45,138.36,138.44,4978.0,123.9753,124.0021,123.9215,123.9932,4978.0
2019-12-26 11:40:00,138.42,138.49,138.35,138.41,7638.0,123.9753,124.038,123.9126,123.9663,7638.0
2019-12-26 11:50:00,138.41,138.47,138.4,138.44,5304.0,123.9663,124.02,123.9573,123.9932,5304.0
2019-12-26 12:00:00,138.45,138.53,138.41,138.46,6013.0,124.0021,124.0738,123.9663,124.0111,6013.0
2019-12-26 12:10:00,138.5,138.56,138.47,138.47,5304.0,124.0469,124.1006,124.02,124.02,5304.0
2019-12-26 12:20:00,138.46,138.6,138.45,138.58,3826.0,124.0111,124.1365,124.0021,124.1186,3826.0
2019-12-26 12:30:00,138.59,138.68,138.59,138.68,3490.0,124.1275,124.2081,124.1275,124.2081,3490.0
2019-12-26 12:40:00,138.67,138.69,138.63,138.63,4276.0,124.1992,124.2171,124.1633,124.1633,4276.0
2019-12-26 12:50:00,138.63,138.67,138.57,138.66,27742.0,124.1633,124.1992,124.1096,124.1902,27742.0
2019-12-26 13:00:00,138.64,138.78,138.64,138.78,4006.0,124.1723,124.2977,124.1723,124.2977,4006.0
2019-12-26 13:10:00,138.78,138.86,138.74,138.86,2976.0,124.2977,124.3693,124.2619,124.3693,2976.0
2019-12-26 13:20:00,138.86,138.86,138.7,138.73,16695.0,124.3693,124.3693,124.226,124.2529,16695.0
2019-12-26 13:30:00,138.73,138.75,138.6,138.61,5620.0,124.2529,124.2708,124.1365,124.1454,5620.0
2019-12-26 13:40:00,138.58,138.63,138.47,138.51,29616.0,124.1186,124.1633,124.02,124.0559,29616.0
2019-12-26 13:50:00,138.51,138.58,138.48,138.53,12600.0,124.0559,124.1186,124.029,124.0738,12600.0
2019-12-26 14:00:00,138.52,138.52,138.42,138.44,5023.0,124.0648,124.0648,123.9753,123.9932,5023.0
2019-12-26 14:10:00,138.45,138.46,138.37,138.44,19650.0,124.0021,124.0111,123.9305,123.9932,19650.0
2019-12-26 14:20:00,138.43,138.45,138.4,138.44,14354.0,123.9842,124.0021,123.9573,123.9932,14354.0
2019-12-26 14:30:00,138.41,138.43,138.33,138.33,16530.0,123.9663,123.9842,123.8947,123.8947,16530.0
2019-12-26 14:40:00,138.3,138.33,138.28,138.31,2989.0,123.8678,123.8947,123.8499,123.8767,2989.0
2019-12-26 14:50:00,138.31,138.36,138.29,138.29,5131.0,123.8767,123.9215,123.8588,123.8588,5131.0
2019-12-26 15:00:00,138.31,138.36,138.31,138.31,4519.0,123.8767,123.9215,123.8767,123.8767,4519.0
2019-12-26 15:10:00,138.31,138.34,138.28,138.34,4895.0,123.8767,123.9036,123.8499,123.9036,4895.0
2019-12-26 15:20:00,138.34,138.4,138.32,138.32,4893.0,123.9036,123.9573,123.8857,123.8857,4893.0
2019-12-26 15:30:00,138.33,138.37,138.23,138.35,7409.0,123.8947,123.9305,123.8051,123.9126,7409.0
2019-12-26 15:40:00,138.35,138.59,138.35,138.51,20746.0,123.9126,124.1275,123.9126,124.0559,20746.0
2019-12-26 15:50:00,138.5,138.86,138.48,138.7,103307.0,124.0469,124.3693,124.029,124.226,103307.0
2019-12-27 09:30:00,139.0,139.03,138.46,138.75,27263.0,124.4947,124.5216,124.0111,124.2708,27263.0
2019-12-27 09:40:00,138.75,138.96,138.48,138.59,45601.0,124.2708,124.4589,124.029,124.1275,45601.0
2019-12-27 09:50:00,138.55,138.82,138.5,138.68,10337.0,124.0917,124.3335,124.0469,124.2081,10337.0
2019-12-27 10:00:00,138.68,139.07,138.61,139.04,22356.0,124.2081,124.5574,124.1454,124.5306,22356.0
2019-12-27 10:10:00,139.06,139.11,138.84,138.89,85554.0,124.5485,124.5933,124.3514,124.3962,85554.0
2019-12-27 10:20:00,138.91,139.01,138.82,138.84,17134.0,124.4141,124.5037,124.3335,124.3514,17134.0
2019-12-27 10:30:00,138.89,138.96,138.69,138.96,42988.0,124.3962,124.4589,124.2171,124.4589,42988.0
2019-12-27 10:40:00,138.99,139.1,138.96,139.1,6782.0,124.4858,124.5843,124.4589,124.5843,6782.0
2019-12-27 10:50:00,139.13,139.24,139.02,139.15,57399.0,124.6112,124.7097,124.5126,124.6291,57399.0
2019-12-27 11:00:00,139.16,139.41,139.01,139.19,57989.0,124.638,124.8619,124.5037,124.6649,57989.0
2019-12-27 11:10:00,139.2,139.21,138.94,138.96,48216.0,124.6739,124.6828,124.441,124.4589,48216.0
2019-12-27 11:20:00,138.93,139.12,138.89,139.06,12504.0,124.432,124.6022,124.3962,124.5485,12504.0
2019-12-27 11:30:00,139.05,139.11,138.97,139.0,17436.0,124.5395,124.5933,124.4679,124.4947,17436.0
2019-12-27 11:40:00,139.02,139.16,139.0,139.16,40750.0,124.5126,124.638,124.4947,124.638,40750.0
2019-12-27 11:50:00,139.15,139.22,139.12,139.16,6012.0,124.6291,124.6918,124.6022,124.638,6012.0
2019-12-27 12:00:00,139.19,139.22,139.13,139.18,10350.0,124.6649,124.6918,124.6112,124.6559,10350.0
2019-12-27 12:10:00,139.19,139.34,139.16,139.34,33163.0,124.6649,124.7993,124.638,124.7993,33163.0
2019-12-27 12:20:00,139.34,139.35,139.17,139.31,6884.0,124.7993,124.8082,124.647,124.7724,6884.0
2019-12-27 12:30:00,139.28,139.31,139.23,139.3,5508.0,124.7455,124.7724,124.7007,124.7634,5508.0
2019-12-27 12:40:00,139.31,139.42,139.29,139.4,4710.0,124.7724,124.8709,124.7545,124.853,4710.0
2019-12-27 12:50:00,139.39,139.42,139.32,139.4,9412.0,124.844,124.8709,124.7813,124.853,9412.0
2019-12-27 13:00:00,139.4,139.44,139.35,139.41,9991.0,124.853,124.8888,124.8082,124.8619,9991.0
2019-12-27 13:10:00,139.4,139.42,139.31,139.36,6713.0,124.853,124.8709,124.7724,124.8172,6713.0
2019-12-27 13:20:00,139.37,139.38,139.26,139.27,7528.0,124.8261,124.8351,124.7276,124.7366,7528.0
2019-12-27 13:30:00,139.28,139.35,139.24,139.3,10611.0,124.7455,124.8082,124.7097,124.7634,10611.0
2019-12-27 13:40:00,139.3,139.4,139.28,139.3,14397.0,124.7634,124.853,124.7455,124.7634,14397.0
2019-12-27 13:50:00,139.32,139.39,139.26,139.37,11866.0,124.7813,124.844,124.7276,124.8261,11866.0
2019-12-27 14:00:00,139.35,139.4,139.26,139.38,10097.0,124.8082,124.853,124.7276,124.8351,10097.0
2019-12-27 14:10:00,139.39,139.45,139.36,139.4,9388.0,124.844,124.8978,124.8172,124.853,9388.0
2019-12-27 14:20:00,139.42,139.46,139.39,139.46,7699.0,124.8709,124.9067,124.844,124.9067,7699.0
2019-12-27 14:30:00,139.47,139.49,139.41,139.48,6893.0,124.9157,124.9336,124.8619,124.9246,6893.0
2019-12-27 14:40:00,139.47,139.56,139.47,139.54,14904.0,124.9157,124.9963,124.9157,124.9784,14904.0
2019-12-27 14:50:00,139.55,139.6,139.52,139.53,14707.0,124.9873,125.0321,124.9605,124.9694,14707.0
2019-12-27 15:00:00,139.54,139.58,139.45,139.5,10162.0,124.9784,125.0142,124.8978,124.9426,10162.0
2019-12-27 15:10:00,139.51,139.66,139.49,139.65,14542.0,124.9515,125.0859,124.9336,125.0769,14542.0
2019-12-27 15:20:00,139.64,139.64,139.52,139.6,18042.0,125.0679,125.0679,124.9605,125.0321,18042.0
2019-12-27 15:30:00,139.59,139.6,139.5,139.54,21030.0,125.0232,125.0321,124.9426,124.9784,21030.0
2019-12-27 15:40:00,139.55,139.59,139.37,139.41,34719.0,124.9873,125.0232,124.8261,124.8619,34719.0
2019-12-27 15:50:00,139.42,139.79,139.25,139.72,162951.0,124.8709,125.2023,124.7186,125.1396,162951.0
2019-12-30 09:30:00,139.21,139.38,138.12,138.64,47062.0,124.6828,124.8351,123.7066,124.1723,47062.0
2019-12-30 09:40:00,138.55,138.72,138.07,138.12,30693.0,124.0917,124.244,123.6618,123.7066,30693.0
2019-12-30 09:50:00,138.1,138.43,138.03,138.2,26119.0,123.6887,123.9842,123.626,123.7782,26119.0
2019-12-30 10:00:00,138.19,138.37,138.15,138.34,24540.0,123.7693,123.9305,123.7334,123.9036,24540.0
2019-12-30 10:10:00,138.29,138.37,137.91,138.01,31523.0,123.8588,123.9305,123.5185,123.608,31523.0
2019-12-30 10:20:00,137.94,138.34,137.93,138.28,15076.0,123.5453,123.9036,123.5364,123.8499,15076.0
2019-12-30 10:30:00,138.27,138.4,138.1,138.39,18004.0,123.8409,123.9573,123.6887,123.9484,18004.0
2019-12-30 10:40:00,138.43,138.48,138.34,138.47,15525.0,123.9842,124.029,123.9036,124.02,15525.0
2019-12-30 10:50:00,138.45,138.45,138.31,138.42,16221.0,124.0021,124.0021,123.8767,123.9753,16221.0
2019-12-30 11:00:00,138.42,138.45,138.18,138.18,19845.0,123.9753,124.0021,123.7603,123.7603,19845.0
2019-12-30 11:10:00,138.17,138.42,138.16,138.38,13136.0,123.7513,123.9753,123.7424,123.9394,13136.0
2019-12-30 11:20:00,138.37,138.57,138.36,138.57,15269.0,123.9305,124.1096,123.9215,124.1096,15269.0
2019-12-30 11:30:00,138.58,138.58,138.32,138.42,18175.0,124.1186,124.1186,123.8857,123.9753,18175.0
2019-12-30 11:40:00,138.44,138.54,138.4,138.51,13329.0,123.9932,124.0827,123.9573,124.0559,13329.0
2019-12-30 11:50:00,138.5,138.6,138.49,138.53,8407.0,124.0469,124.1365,124.038,124.0738,8407.0
2019-12-30 12:00:00,138.51,138.54,138.43,138.51,23022.0,124.0559,124.0827,123.9842,124.0559,23022.0
2019-12-30 12:10:00,138.51,138.53,138.38,138.43,86507.0,124.0559,124.0738,123.9394,123.9842,86507.0
2019-12-30 12:20:00,138.43,138.51,138.4,138.46,26309.0,123.9842,124.0559,123.9573,124.0111,26309.0
2019-12-30 12:30:00,138.47,138.55,138.45,138.49,47404.0,124.02,124.0917,124.0021,124.038,47404.0
2019-12-30 12:40:00,138.49,138.72,138.41,138.71,50577.0,124.038,124.244,123.9663,124.235,50577.0
2019-12-30 12:50:00,138.71,138.74,138.66,138.72,11087.0,124.235,124.2619,124.1902,124.244,11087.0
2019-12-30 13:00:00,138.71,138.72,138.52,138.55,10688.0,124.235,124.244,124.0648,124.0917,10688.0
2019-12-30 13:10:00,138.53,138.6,138.46,138.47,6799.0,124.0738,124.1365,124.0111,124.02,6799.0
2019-12-30 13:20:00,138.48,138.49,138.38,138.42,10374.0,124.029,124.038,123.9394,123.9753,10374.0
2019-12-30 13:30:00,138.39,138.46,138.34,138.4,16615.0,123.9484,124.0111,123.9036,123.9573,16615.0
2019-12-30 13:40:00,138.4,138.48,138.34,138.47,15757.0,123.9573,124.029,123.9036,124.02,15757.0
2019-12-30 13:50:00,138.48,138.7,138.48,138.67,24623.0,124.029,124.226,124.029,124.1992,24623.0
2019-12-30 14:00:00,138.68,138.74,138.62,138.71,18238.0,124.2081,124.2619,124.1544,124.235,18238.0
2019-12-30 14:10:00,138.74,138.83,138.74,138.82,15179.0,124.2619,124.3425,124.2619,124.3335,15179.0
2019-12-30 14:20:00,138.81,138.82,138.74,138.8,17167.0,124.3246,124.3335,124.2619,124.3156,17167.0
2019-12-30 14:30:00,138.78,138.79,138.71,138.76,18648.0,124.2977,124.3066,124.235,124.2798,18648.0
2019-12-30 14:40:00,138.76,138.81,138.74,138.75,17482.0,124.2798,124.3246,124.2619,124.2708,17482.0
2019-12-30 14:50:00,138.75,138.76,138.62,138.64,10914.0,124.2708,124.2798,124.1544,124.1723,10914.0
2019-12-30 15:00:00,138.64,138.71,138.57,138.69,14508.0,124.1723,124.235,124.1096,124.2171,14508.0
2019-12-30 15:10:00,138.7,138.81,138.69,138.78,17998.0,124.226,124.3246,124.2171,124.2977,17998.0
2019-12-30 15:20:00,138.78,138.8,138.73,138.74,12851.0,124.2977,124.3156,124.2529,124.2619,12851.0
2019-12-30 15:30:00,138.74,138.77,138.57,138.65,40081.0,124.2619,124.2887,124.1096,124.1813,40081.0
2019-12-30 15:40:00,138.65,138.66,138.53,138.62,50870.0,124.1813,124.1902,124.0738,124.1544,50870.0
2019-12-30 15:50:00,138.61,138.63,138.44,138.59,156641.0,124.1454,124.1633,123.9932,124.1275,156641.0
2019-12-31 09:30:00,138.34,138.71,138.32,138.67,38280.0,123.9036,124.235,123.8857,124.1992,38280.0
2019-12-31 09:40:00,138.71,138.71,138.32,138.64,72671.0,124.235,124.235,123.8857,124.1723,72671.0
2019-12-31 09:50:00,138.61,138.66,138.52,138.58,18976.0,124.1454,124.1902,124.0648,124.1186,18976.0
2019-12-31 10:00:00,138.59,138.68,138.19,138.29,50417.0,124.1275,124.2081,123.7693,123.8588,50417.0
2019-12-31 10:10:00,138.33,138.42,138.1,138.42,15321.0,123.8947,123.9753,123.6887,123.9753,15321.0
2019-12-31 10:20:00,138.42,138.42,138.2,138.2,14081.0,123.9753,123.9753,123.7782,123.7782,14081.0
2019-12-31 10:30:00,138.21,138.31,138.13,138.28,14411.0,123.7872,123.8767,123.7155,123.8499,14411.0
2019-12-31 10:40:00,138.22,138.22,137.97,138.0,27601.0,123.7961,123.7961,123.5722,123.5991,27601.0
2019-12-31 10:50:00,138.0,138.08,137.9,137.91,24832.0,123.5991,123.6707,123.5095,123.5185,24832.0
2019-12-31 11:00:00,137.93,138.07,137.92,138.01,24757.0,123.5364,123.6618,123.5274,123.608,24757.0
2019-12-31 11:10:00,138.0,138.01,137.87,138.0,17862.0,123.5991,123.608,123.4827,123.5991,17862.0
2019-12-31 11:20:00,138.01,138.03,137.89,137.89,15898.0,123.608,123.626,123.5006,123.5006,15898.0
2019-12-31 11:30:00,137.86,137.93,137.83,137.89,30234.0,123.4737,123.5364,123.4468,123.5006,30234.0
2019-12-31 11:40:00,137.88,137.9,137.77,137.87,22678.0,123.4916,123.5095,123.3931,123.4827,22678.0
2019-12-31 11:50:00,137.87,137.94,137.78,137.79,14294.0,123.4827,123.5453,123.402,123.411,14294.0
2019-12-31 12:00:00,137.78,137.83,137.75,137.8,25173.0,123.402,123.4468,123.3752,123.42,25173.0
2019-12-31 12:10:00,137.82,137.88,137.82,137.84,8582.0,123.4379,123.4916,123.4379,123.4558,8582.0
2019-12-31 12:20:00,137.83,137.88,137.77,137.85,16063.0,123.4468,123.4916,123.3931,123.4647,16063.0
2019-12-31 12:30:00,137.84,137.89,137.82,137.87,15131.0,123.4558,123.5006,123.4379,123.4827,15131.0
2019-12-31 12:40:00,137.87,137.92,137.87,137.9,9756.0,123.4827,123.5274,123.4827,123.5095,9756.0
2019-12-31 12:50:00,137.9,137.96,137.78,137.8,17313.0,123.5095,123.5633,123.402,123.42,17313.0
2019-12-31 13:00:00,137.8,137.94,137.8,137.89,14254.0,123.42,123.5453,123.42,123.5006,14254.0
2019-12-31 13:10:00,137.88,137.89,137.79,137.8,42853.0,123.4916,123.5006,123.411,123.42,42853.0
2019-12-31 13:20:00,137.82,137.98,137.78,137.98,27274.0,123.4379,123.5812,123.402,123.5812,27274.0
2019-12-31 13:30:00,137.98,138.18,137.98,138.09,33929.0,123.5812,123.7603,123.5812,123.6797,33929.0
2019-12-31 13:40:00,138.08,138.12,137.97,138.01,56789.0,123.6707,123.7066,123.5722,123.608,56789.0
2019-12-31 13:50:00,138.0,138.04,137.98,138.02,23196.0,123.5991,123.6349,123.5812,123.617,23196.0
2019-12-31 14:00:00,138.02,138.22,137.97,138.12,36989.0,123.617,123.7961,123.5722,123.7066,36989.0
2019-12-31 14:10:00,138.13,138.16,138.08,138.14,20707.0,123.7155,123.7424,123.6707,123.7245,20707.0
2019-12-31 14:20:00,138.15,138.23,138.14,138.16,55230.0,123.7334,123.8051,123.7245,123.7424,55230.0
2019-12-31 14:30:00,138.16,138.25,138.08,138.1,46440.0,123.7424,123.823,123.6707,123.6887,46440.0
2019-12-31 14:40:00,138.09,138.14,138.05,138.13,75088.0,123.6797,123.7245,123.6439,123.7155,75088.0
2019-12-31 14:50:00,138.12,138.12,137.99,138.01,46038.0,123.7066,123.7066,123.5901,123.608,46038.0
2019-12-31 15:00:00,138.0,138.07,138.0,138.04,35415.0,123.5991,123.6618,123.5991,123.6349,35415.0
2019-12-31 15:10:00,138.04,138.43,138.04,138.37,20845.0,123.6349,123.9842,123.6349,123.9305,20845.0
2019-12-31 15:20:00,138.38,138.56,138.38,138.56,17519.0,123.9394,124.1006,123.9394,124.1006,17519.0
2019-12-31 15:30:00,138.56,138.65,138.53,138.58,33022.0,124.1006,124.1813,124.0738,124.1186,33022.0
2019-12-31 15:40:00,138.59,138.77,138.59,138.68,47350.0,124.1275,124.2887,124.1275,124.2081,47350.0
2019-12-31 15:50:00,138.7,139.12,138.64,139.11,241003.0,124.226,124.6022,124.1723,124.5933,241003.0
2020-01-02 09:30:00,139.87,139.93,139.54,139.59,110899.0,125.2739,125.3277,124.9784,125.0232,110899.0
2020-01-02 09:40:00,139.6,139.82,139.2,139.77,153773.0,125.0321,125.2292,124.6739,125.1844,153773.0
2020-01-02 09:50:00,139.81,140.84,139.81,140.8,142295.0,125.2202,126.1427,125.2202,126.1069,142295.0
2020-01-02 10:00:00,140.8,140.8,140.07,140.16,40714.0,126.1069,126.1069,125.4531,125.5337,40714.0
2020-01-02 10:10:00,140.21,140.28,139.97,140.19,48684.0,125.5785,125.6412,125.3635,125.5606,48684.0
2020-01-02 10:20:00,140.17,140.38,140.11,140.35,43974.0,125.5426,125.7307,125.4889,125.7039,43974.0
2020-01-02 10:30:00,140.36,140.42,140.25,140.27,24057.0,125.7128,125.7665,125.6143,125.6322,24057.0
2020-01-02 10:40:00,140.27,140.34,139.89,139.9,24237.0,125.6322,125.6949,125.2919,125.3008,24237.0
2020-01-02 10:50:00,139.9,140.2,139.8,140.15,37279.0,125.3008,125.5695,125.2112,125.5247,37279.0
2020-01-02 11:00:00,140.16,140.38,140.1,140.38,22031.0,125.5337,125.7307,125.4799,125.7307,22031.0
2020-01-02 11:10:00,140.39,140.48,140.29,140.42,20468.0,125.7397,125.8203,125.6501,125.7665,20468.0
2020-01-02 11:20:00,140.41,140.47,140.34,140.34,22645.0,125.7576,125.8113,125.6949,125.6949,22645.0
2020-01-02 11:30:00,140.33,140.38,139.94,140.15,34788.0,125.6859,125.7307,125.3366,125.5247,34788.0
2020-01-02 11:40:00,140.15,140.29,140.08,140.24,26915.0,125.5247,125.6501,125.462,125.6053,26915.0
2020-01-02 11:50:00,140.25,140.33,140.2,140.25,23939.0,125.6143,125.6859,125.5695,125.6143,23939.0
2020-01-02 12:00:00,140.24,140.25,140.09,140.13,19676.0,125.6053,125.6143,125.471,125.5068,19676.0
2020-01-02 12:10:00,140.13,140.16,139.89,139.93,32791.0,125.5068,125.5337,125.2919,125.3277,32791.0
2020-01-02 12:20:00,139.96,139.96,139.75,139.76,29157.0,125.3546,125.3546,125.1665,125.1754,29157.0
2020-01-02 12:30:00,139.78,139.92,139.77,139.91,13043.0,125.1933,125.3187,125.1844,125.3098,13043.0
2020-01-02 12:40:00,139.88,140.05,139.88,140.02,10629.0,125.2829,125.4352,125.2829,125.4083,10629.0
2020-01-02 12:50:00,140.03,140.03,139.92,139.96,16175.0,125.4172,125.4172,125.3187,125.3546,16175.0
2020-01-02 13:00:00,139.98,139.98,139.82,139.87,11701.0,125.3725,125.3725,125.2292,125.2739,11701.0
2020-01-02 13:10:00,139.86,139.86,139.76,139.81,17579.0,125.265,125.265,125.1754,125.2202,17579.0
2020-01-02 13:20:00,139.78,139.88,139.58,139.75,73369.0,125.1933,125.2829,125.0142,125.1665,73369.0
2020-01-02 13:30:00,139.75,139.87,139.72,139.78,22097.0,125.1665,125.2739,125.1396,125.1933,22097.0
2020-01-02 13:40:00,139.79,139.79,139.68,139.78,31274.0,125.2023,125.2023,125.1038,125.1933,31274.0
2020-01-02 13:50:00,139.78,139.81,139.59,139.74,38002.0,125.1933,125.2202,125.0232,125.1575,38002.0
2020-01-02 14:00:00,139.74,139.89,139.74,139.8,21983.0,125.1575,125.2919,125.1575,125.2112,21983.0
2020-01-02 14:10:00,139.79,139.79,139.63,139.65,44955.0,125.2023,125.2023,125.059,125.0769,44955.0
2020-01-02 14:20:00,139.66,139.75,139.64,139.69,44867.0,125.0859,125.1665,125.0679,125.1127,44867.0
2020-01-02 14:30:00,139.69,139.72,139.54,139.55,41482.0,125.1127,125.1396,124.9784,124.9873,41482.0
2020-01-02 14:40:00,139.55,139.7,139.51,139.69,41415.0,124.9873,125.1217,124.9515,125.1127,41415.0
2020-01-02 14:50:00,139.69,139.79,139.64,139.68,46874.0,125.1127,125.2023,125.0679,125.1038,46874.0
2020-01-02 15:00:00,139.69,139.7,139.56,139.61,61186.0,125.1127,125.1217,124.9963,125.0411,61186.0
2020-01-02 15:10:00,139.61,139.7,139.58,139.66,84828.0,125.0411,125.1217,125.0142,125.0859,84828.0
2020-01-02 15:20:00,139.66,139.74,139.63,139.65,55969.0,125.0859,125.1575,125.059,125.0769,55969.0
2020-01-02 15:30:00,139.66,139.83,139.61,139.69,74270.0,125.0859,125.2381,125.0411,125.1127,74270.0
2020-01-02 15:40:00,139.69,139.73,139.59,139.62,116827.0,125.1127,125.1486,125.0232,125.05,116827.0
2020-01-02 15:50:00,139.62,139.92,139.59,139.92,285919.0,125.05,125.3187,125.0232,125.3187,285919.0
2020-01-03 09:30:00,137.89,139.64,137.81,139.46,95873.0,123.5006,125.0679,123.4289,124.9067,95873.0
2020-01-03 09:40:00,139.49,140.32,139.43,139.67,86044.0,124.9336,125.677,124.8799,125.0948,86044.0
2020-01-03 09:50:00,139.5,139.78,139.36,139.5,25852.0,124.9426,125.1933,124.8172,124.9426,25852.0
2020-01-03 10:00:00,139.45,139.71,139.34,139.62,23753.0,124.8978,125.1306,124.7993,125.05,23753.0
2020-01-03 10:10:00,139.61,139.7,139.15,139.15,28350.0,125.0411,125.1217,124.6291,124.6291,28350.0
2020-01-03 10:20:00,139.12,139.31,138.85,139.3,24417.0,124.6022,124.7724,124.3604,124.7634,24417.0
2020-01-03 10:30:00,139.31,139.41,139.26,139.39,43610.0,124.7724,124.8619,124.7276,124.844,43610.0
2020-01-03 10:40:00,139.45,139.46,139.21,139.4,80837.0,124.8978,124.9067,124.6828,124.853,80837.0
2020-01-03 10:50:00,139.35,139.35,138.77,138.9,48193.0,124.8082,124.8082,124.2887,124.4052,48193.0
2020-01-03 11:00:00,138.92,139.15,138.86,139.1,16047.0,124.4231,124.6291,124.3693,124.5843,16047.0
2020-01-03 11:10:00,139.08,139.26,139.05,139.22,12152.0,124.5664,124.7276,124.5395,124.6918,12152.0
2020-01-03 11:20:00,139.22,139.43,139.22,139.42,42406.0,124.6918,124.8799,124.6918,124.8709,42406.0
2020-01-03 11:30:00,139.41,139.61,139.41,139.5,30127.0,124.8619,125.0411,124.8619,124.9426,30127.0
2020-01-03 11:40:00,139.49,139.65,139.43,139.52,16465.0,124.9336,125.0769,124.8799,124.9605,16465.0
2020-01-03 11:50:00,139.52,139.74,139.5,139.74,23058.0,124.9605,125.1575,124.9426,125.1575,23058.0
2020-01-03 12:00:00,139.75,139.79,139.53,139.62,74488.0,125.1665,125.2023,124.9694,125.05,74488.0
2020-01-03 12:10:00,139.61,139.71,139.57,139.63,20401.0,125.0411,125.1306,125.0053,125.059,20401.0
2020-01-03 12:20:00,139.65,139.73,139.61,139.7,51043.0,125.0769,125.1486,125.0411,125.1217,51043.0
2020-01-03 12:30:00,139.67,139.71,139.58,139.69,33876.0,125.0948,125.1306,125.0142,125.1127,33876.0
2020-01-03 12:40:00,139.7,139.76,139.62,139.67,99810.0,125.1217,125.1754,125.05,125.0948,99810.0
2020-01-03 12:50:00,139.67,139.88,139.65,139.83,63877.0,125.0948,125.2829,125.0769,125.2381,63877.0
2020-01-03 13:00:00,139.83,139.85,139.7,139.77,23786.0,125.2381,125.256,125.1217,125.1844,23786.0
2020-01-03 13:10:00,139.74,139.75,139.62,139.63,27440.0,125.1575,125.1665,125.05,125.059,27440.0
2020-01-03 13:20:00,139.63,139.74,139.48,139.74,19816.0,125.059,125.1575,124.9246,125.1575,19816.0
2020-01-03 13:30:00,139.74,139.74,139.22,139.44,30935.0,125.1575,125.1575,124.6918,124.8888,30935.0
2020-01-03 13:40:00,139.46,139.52,139.32,139.5,12972.0,124.9067,124.9605,124.7813,124.9426,12972.0
2020-01-03 13:50:00,139.52,139.61,139.48,139.54,12659.0,124.9605,125.0411,124.9246,124.9784,12659.0
2020-01-03 14:00:00,139.57,139.6,139.36,139.37,24209.0,125.0053,125.0321,124.8172,124.8261,24209.0
2020-01-03 14:10:00,139.38,139.41,139.2,139.29,16594.0,124.8351,124.8619,124.6739,124.7545,16594.0
2020-01-03 14:20:00,139.27,139.36,139.22,139.35,15355.0,124.7366,124.8172,124.6918,124.8082,15355.0
2020-01-03 14:30:00,139.34,139.37,139.23,139.31,45600.0,124.7993,124.8261,124.7007,124.7724,45600.0
2020-01-03 14:40:00,139.3,139.43,139.29,139.32,29943.0,124.7634,124.8799,124.7545,124.7813,29943.0
2020-01-03 14:50:00,139.31,139.58,139.3,139.56,17339.0,124.7724,125.0142,124.7634,124.9963,17339.0
2020-01-03 15:00:00,139.58,139.77,139.53,139.67,38496.0,125.0142,125.1844,124.9694,125.0948,38496.0
2020-01-03 15:10:00,139.67,139.69,139.48,139.57,19928.0,125.0948,125.1127,124.9246,125.0053,19928.0
2020-01-03 15:20:00,139.57,139.65,139.39,139.4,26957.0,125.0053,125.0769,124.844,124.853,26957.0
2020-01-03 15:30:00,139.42,139.46,139.3,139.33,40063.0,124.8709,124.9067,124.7634,124.7903,40063.0
2020-01-03 15:40:00,139.34,139.34,139.17,139.27,66860.0,124.7993,124.7993,124.647,124.7366,66860.0
2020-01-03 15:50:00,139.27,139.49,138.99,138.99,290719.0,124.7366,124.9336,124.4858,124.4858,290719.0
2020-01-06 09:30:00,138.13,138.59,137.82,138.13,53035.0,123.7155,124.1275,123.4379,123.7155,53035.0
2020-01-06 09:40:00,138.16,139.14,138.04,139.02,82991.0,123.7424,124.6201,123.6349,124.5126,82991.0
2020-01-06 09:50:00,139.05,139.13,138.6,138.77,56993.0,124.5395,124.6112,124.1365,124.2887,56993.0
2020-01-06 10:00:00,138.79,138.99,138.59,138.75,35890.0,124.3066,124.4858,124.1275,124.2708,35890.0
2020-01-06 10:10:00,138.77,139.1,138.74,138.91,23911.0,124.2887,124.5843,124.2619,124.4141,23911.0
2020-01-06 10:20:00,138.96,139.05,138.87,139.0,18583.0,124.4589,124.5395,124.3783,124.4947,18583.0
2020-01-06 10:30:00,139.0,139.18,138.87,139.11,50728.0,124.4947,124.6559,124.3783,124.5933,50728.0
2020-01-06 10:40:00,139.11,139.24,139.07,139.18,28698.0,124.5933,124.7097,124.5574,124.6559,28698.0
2020-01-06 10:50:00,139.19,139.31,139.0,139.04,58390.0,124.6649,124.7724,124.4947,124.5306,58390.0
2020-01-06 11:00:00,139.02,139.16,138.97,139.01,65293.0,124.5126,124.638,124.4679,124.5037,65293.0
2020-01-06 11:10:00,139.02,139.09,138.9,138.98,131743.0,124.5126,124.5753,124.4052,124.4768,131743.0
2020-01-06 11:20:00,138.98,139.05,138.82,138.9,83951.0,124.4768,124.5395,124.3335,124.4052,83951.0
2020-01-06 11:30:00,138.92,138.96,138.84,138.86,86624.0,124.4231,124.4589,124.3514,124.3693,86624.0
2020-01-06 11:40:00,138.85,138.89,138.71,138.71,18283.0,124.3604,124.3962,124.235,124.235,18283.0
2020-01-06 11:50:00,138.71,138.78,138.67,138.73,13282.0,124.235,124.2977,124.1992,124.2529,13282.0
2020-01-06 12:00:00,138.72,138.84,138.69,138.82,14055.0,124.244,124.3514,124.2171,124.3335,14055.0
2020-01-06 12:10:00,138.83,138.88,138.71,138.76,11027.0,124.3425,124.3873,124.235,124.2798,11027.0
2020-01-06 12:20:00,138.77,138.84,138.75,138.81,13596.0,124.2887,124.3514,124.2708,124.3246,13596.0
2020-01-06 12:30:00,138.84,138.92,138.8,138.84,15812.0,124.3514,124.4231,124.3156,124.3514,15812.0
2020-01-06 12:40:00,138.84,138.89,138.79,138.86,112275.0,124.3514,124.3962,124.3066,124.3693,112275.0
2020-01-06 12:50:00,138.87,138.88,138.8,138.84,66593.0,124.3783,124.3873,124.3156,124.3514,66593.0
2020-01-06 13:00:00,138.83,139.12,138.82,139.06,149076.0,124.3425,124.6022,124.3335,124.5485,149076.0
2020-01-06 13:10:00,139.03,139.1,139.03,139.07,6415.0,124.5216,124.5843,124.5216,124.5574,6415.0
2020-01-06 13:20:00,139.07,139.27,138.99,139.27,17201.0,124.5574,124.7366,124.4858,124.7366,17201.0
2020-01-06 13:30:00,139.27,139.27,138.97,138.97,38091.0,124.7366,124.7366,124.4679,124.4679,38091.0
2020-01-06 13:40:00,139.02,139.07,138.96,139.0,40049.0,124.5126,124.5574,124.4589,124.4947,40049.0
2020-01-06 13:50:00,139.0,139.01,138.84,138.87,104195.0,124.4947,124.5037,124.3514,124.3783,104195.0
2020-01-06 14:00:00,138.86,139.27,138.86,139.23,42356.0,124.3693,124.7366,124.3693,124.7007,42356.0
2020-01-06 14:10:00,139.23,139.37,139.22,139.37,31838.0,124.7007,124.8261,124.6918,124.8261,31838.0
2020-01-06 14:20:00,139.35,139.53,139.35,139.53,18711.0,124.8082,124.9694,124.8082,124.9694,18711.0
2020-01-06 14:30:00,139.54,139.56,139.4,139.55,51077.0,124.9784,124.9963,124.853,124.9873,51077.0
2020-01-06 14:40:00,139.52,139.57,139.5,139.52,33671.0,124.9605,125.0053,124.9426,124.9605,33671.0
2020-01-06 14:50:00,139.52,139.71,139.5,139.61,82494.0,124.9605,125.1306,124.9426,125.0411,82494.0
2020-01-06 15:00:00,139.64,139.88,139.59,139.87,125547.0,125.0679,125.2829,125.0232,125.2739,125547.0
2020-01-06 15:10:00,139.85,139.94,139.78,139.82,126142.0,125.256,125.3366,125.1933,125.2292,126142.0
2020-01-06 15:20:00,139.82,139.89,139.78,139.79,74787.0,125.2292,125.2919,125.1933,125.2023,74787.0
2020-01-06 15:30:00,139.77,139.85,139.69,139.83,58528.0,125.1844,125.256,125.1127,125.2381,58528.0
2020-01-06 15:40:00,139.83,140.03,139.71,139.92,127908.0,125.2381,125.4172,125.1306,125.3187,127908.0
2020-01-06 15:50:00,139.94,140.35,139.86,140.32,320618.0,125.3366,125.7039,125.265,125.677,320618.0
2020-01-07 09:30:00,139.66,140.0,138.9,139.58,139001.0,125.0859,125.3904,124.4052,125.0142,139001.0
2020-01-07 09:40:00,139.57,139.58,139.3,139.44,44831.0,125.0053,125.0142,124.7634,124.8888,44831.0
2020-01-07 09:50:00,139.43,139.47,139.15,139.25,76982.0,124.8799,124.9157,124.6291,124.7186,76982.0
2020-01-07 10:00:00,139.3,139.59,139.13,139.48,101991.0,124.7634,125.0232,124.6112,124.9246,101991.0
2020-01-07 10:10:00,139.47,139.54,139.3,139.53,79972.0,124.9157,124.9784,124.7634,124.9694,79972.0
2020-01-07 10:20:00,139.53,139.57,139.17,139.39,62591.0,124.9694,125.0053,124.647,124.844,62591.0
2020-01-07 10:30:00,139.36,139.4,139.1,139.18,126137.0,124.8172,124.853,124.5843,124.6559,126137.0
2020-01-07 10:40:00,139.17,139.21,138.84,138.86,56121.0,124.647,124.6828,124.3514,124.3693,56121.0
2020-01-07 10:50:00,138.88,139.31,138.84,139.25,103155.0,124.3873,124.7724,124.3514,124.7186,103155.0
2020-01-07 11:00:00,139.25,139.45,139.24,139.25,13212.0,124.7186,124.8978,124.7097,124.7186,13212.0
2020-01-07 11:10:00,139.27,139.38,139.2,139.22,44672.0,124.7366,124.8351,124.6739,124.6918,44672.0
2020-01-07 11:20:00,139.22,139.46,139.22,139.35,30173.0,124.6918,124.9067,124.6918,124.8082,30173.0
2020-01-07 11:30:00,139.35,139.41,139.23,139.25,34491.0,124.8082,124.8619,124.7007,124.7186,34491.0
2020-01-07 11:40:00,139.24,139.25,139.14,139.18,42230.0,124.7097,124.7186,124.6201,124.6559,42230.0
2020-01-07 11:50:00,139.18,139.34,139.18,139.29,58918.0,124.6559,124.7993,124.6559,124.7545,58918.0
2020-01-07 12:00:00,139.3,139.33,139.03,139.09,36274.0,124.7634,124.7903,124.5216,124.5753,36274.0
2020-01-07 12:10:00,139.09,139.28,139.0,139.22,28833.0,124.5753,124.7455,124.4947,124.6918,28833.0
2020-01-07 12:20:00,139.22,139.31,139.19,139.28,21257.0,124.6918,124.7724,124.6649,124.7455,21257.0
2020-01-07 12:30:00,139.28,139.35,139.23,139.23,18240.0,124.7455,124.8082,124.7007,124.7007,18240.0
2020-01-07 12:40:00,139.23,139.26,139.08,139.12,17914.0,124.7007,124.7276,124.5664,124.6022,17914.0
2020-01-07 12:50:00,139.12,139.21,139.11,139.17,19187.0,124.6022,124.6828,124.5933,124.647,19187.0
2020-01-07 13:00:00,139.17,139.21,139.12,139.18,14867.0,124.647,124.6828,124.6022,124.6559,14867.0
2020-01-07 13:10:00,139.18,139.29,139.11,139.13,23926.0,124.6559,124.7545,124.5933,124.6112,23926.0
2020-01-07 13:20:00,139.12,139.13,139.0,139.06,17379.0,124.6022,124.6112,124.4947,124.5485,17379.0
2020-01-07 13:30:00,139.06,139.32,139.06,139.28,20822.0,124.5485,124.7813,124.5485,124.7455,20822.0
2020-01-07 13:40:00,139.28,139.3,139.23,139.28,20407.0,124.7455,124.7634,124.7007,124.7455,20407.0
2020-01-07 13:50:00,139.23,139.26,139.18,139.24,15430.0,124.7007,124.7276,124.6559,124.7097,15430.0
2020-01-07 14:00:00,139.24,139.26,139.14,139.18,20760.0,124.7097,124.7276,124.6201,124.6559,20760.0
2020-01-07 14:10:00,139.17,139.17,138.78,138.81,18793.0,124.647,124.647,124.2977,124.3246,18793.0
2020-01-07 14:20:00,138.81,138.82,138.65,138.67,21685.0,124.3246,124.3335,124.1813,124.1992,21685.0
2020-01-07 14:30:00,138.67,138.78,138.59,138.64,46276.0,124.1992,124.2977,124.1275,124.1723,46276.0
2020-01-07 14:40:00,138.64,138.67,138.57,138.57,21883.0,124.1723,124.1992,124.1096,124.1096,21883.0
2020-01-07 14:50:00,138.59,138.62,138.43,138.47,81774.0,124.1275,124.1544,123.9842,124.02,81774.0
2020-01-07 15:00:00,138.47,138.73,138.45,138.69,52719.0,124.02,124.2529,124.0021,124.2171,52719.0
2020-01-07 15:10:00,138.68,138.74,138.55,138.56,42614.0,124.2081,124.2619,124.0917,124.1006,42614.0
2020-01-07 15:20:00,138.55,138.57,138.44,138.46,55730.0,124.0917,124.1096,123.9932,124.0111,55730.0
2020-01-07 15:30:00,138.46,138.48,138.4,138.43,55520.0,124.0111,124.029,123.9573,123.9842,55520.0
2020-01-07 15:40:00,138.44,138.63,138.43,138.54,97756.0,123.9932,124.1633,123.9842,124.0827,97756.0
2020-01-07 15:50:00,138.54,138.55,138.1,138.19,321805.0,124.0827,124.0917,123.6887,123.7693,321805.0
2020-01-08 09:30:00,138.79,139.65,138.56,139.32,58478.0,124.3066,125.0769,124.1006,124.7813,58478.0
2020-01-08 09:40:00,139.36,139.42,139.06,139.23,12402.0,124.8172,124.8709,124.5485,124.7007,12402.0
2020-01-08 09:50:00,139.17,139.75,139.17,139.41,72806.0,124.647,125.1665,124.647,124.8619,72806.0
2020-01-08 10:00:00,139.42,139.46,139.16,139.16,27642.0,124.8709,124.9067,124.638,124.638,27642.0
2020-01-08 10:10:00,139.2,139.31,139.17,139.25,28206.0,124.6739,124.7724,124.647,124.7186,28206.0
2020-01-08 10:20:00,139.24,139.27,139.07,139.07,28223.0,124.7097,124.7366,124.5574,124.5574,28223.0
2020-01-08 10:30:00,139.09,139.28,138.95,139.28,15194.0,124.5753,124.7455,124.45,124.7455,15194.0
2020-01-08 10:40:00,139.27,139.27,138.9,138.93,16871.0,124.7366,124.7366,124.4052,124.432,16871.0
2020-01-08 10:50:00,138.94,139.08,138.94,139.04,24025.0,124.441,124.5664,124.441,124.5306,24025.0
2020-01-08 11:00:00,139.01,139.02,138.86,138.99,82136.0,124.5037,124.5126,124.3693,124.4858,82136.0
2020-01-08 11:10:00,138.98,139.17,138.95,139.13,21913.0,124.4768,124.647,124.45,124.6112,21913.0
2020-01-08 11:20:00,139.14,139.46,139.07,139.32,25140.0,124.6201,124.9067,124.5574,124.7813,25140.0
2020-01-08 11:30:00,139.3,139.45,139.06,139.28,62759.0,124.7634,124.8978,124.5485,124.7455,62759.0
2020-01-08 11:40:00,139.3,139.76,139.28,139.75,75047.0,124.7634,125.1754,124.7455,125.1665,75047.0
2020-01-08 11:50:00,139.71,139.72,139.54,139.61,15265.0,125.1306,125.1396,124.9784,125.0411,15265.0
2020-01-08 12:00:00,139.61,139.63,139.52,139.56,18864.0,125.0411,125.059,124.9605,124.9963,18864.0
2020-01-08 12:10:00,139.54,139.62,139.48,139.55,15814.0,124.9784,125.05,124.9246,124.9873,15814.0
2020-01-08 12:20:00,139.57,139.66,139.5,139.59,15009.0,125.0053,125.0859,124.9426,125.0232,15009.0
2020-01-08 12:30:00,139.62,139.64,139.47,139.53,19096.0,125.05,125.0679,124.9157,124.9694,19096.0
2020-01-08 12:40:00,139.53,139.53,139.35,139.4,32642.0,124.9694,124.9694,124.8082,124.853,32642.0
2020-01-08 12:50:00,139.4,139.48,139.32,139.44,29058.0,124.853,124.9246,124.7813,124.8888,29058.0
2020-01-08 13:00:00,139.44,139.51,139.38,139.47,21856.0,124.8888,124.9515,124.8351,124.9157,21856.0
2020-01-08 13:10:00,139.45,139.46,139.35,139.42,16075.0,124.8978,124.9067,124.8082,124.8709,16075.0
2020-01-08 13:20:00,139.4,139.46,139.36,139.38,21381.0,124.853,124.9067,124.8172,124.8351,21381.0
2020-01-08 13:30:00,139.36,139.49,139.35,139.42,22148.0,124.8172,124.9336,124.8082,124.8709,22148.0
2020-01-08 13:40:00,139.42,139.59,139.28,139.53,91355.0,124.8709,125.0232,124.7455,124.9694,91355.0
2020-01-08 13:50:00,139.53,139.66,139.47,139.59,69425.0,124.9694,125.0859,124.9157,125.0232,69425.0
2020-01-08 14:00:00,139.63,139.85,139.61,139.77,44668.0,125.059,125.256,125.0411,125.1844,44668.0
2020-01-08 14:10:00,139.77,139.92,139.76,139.92,20226.0,125.1844,125.3187,125.1754,125.3187,20226.0
2020-01-08 14:20:00,139.89,139.98,139.85,139.88,58334.0,125.2919,125.3725,125.256,125.2829,58334.0
2020-01-08 14:30:00,139.89,139.9,139.72,139.9,32158.0,125.2919,125.3008,125.1396,125.3008,32158.0
2020-01-08 14:40:00,139.91,140.04,139.91,140.04,26564.0,125.3098,125.4262,125.3098,125.4262,26564.0
2020-01-08 14:50:00,140.03,140.12,139.99,140.12,18719.0,125.4172,125.4979,125.3814,125.4979,18719.0
2020-01-08 15:00:00,140.11,140.23,140.1,140.23,39000.0,125.4889,125.5964,125.4799,125.5964,39000.0
2020-01-08 15:10:00,140.25,140.34,140.22,140.25,34150.0,125.6143,125.6949,125.5874,125.6143,34150.0
2020-01-08 15:20:00,140.25,140.37,140.2,140.37,48512.0,125.6143,125.7218,125.5695,125.7218,48512.0
2020-01-08 15:30:00,140.35,140.62,140.34,140.55,240166.0,125.7039,125.9457,125.6949,125.883,240166.0
2020-01-08 15:40:00,140.52,140.75,140.39,140.45,305482.0,125.8561,126.0621,125.7397,125.7934,305482.0
2020-01-08 15:50:00,140.42,140.57,140.02,140.23,425708.0,125.7665,125.9009,125.4083,125.5964,425708.0
2020-01-09 09:30:00,140.99,142.25,140.52,142.01,75414.0,126.2771,127.4056,125.8561,127.1906,75414.0
2020-01-09 09:40:00,142.09,142.2,141.45,141.58,72157.0,127.2623,127.3608,126.6891,126.8055,72157.0
2020-01-09 09:50:00,141.55,141.99,141.45,141.72,35818.0,126.7786,127.1727,126.6891,126.9309,35818.0
2020-01-09 10:00:00,141.73,142.02,141.72,141.73,46967.0,126.9398,127.1996,126.9309,126.9398,46967.0
2020-01-09 10:10:00,141.72,141.77,141.48,141.76,30891.0,126.9309,126.9757,126.7159,126.9667,30891.0
2020-01-09 10:20:00,141.78,141.92,141.7,141.76,30310.0,126.9846,127.11,126.913,126.9667,30310.0
2020-01-09 10:30:00,141.71,142.07,141.71,142.04,25976.0,126.9219,127.2444,126.9219,127.2175,25976.0
2020-01-09 10:40:00,142.06,142.4,142.05,142.4,50365.0,127.2354,127.5399,127.2265,127.5399,50365.0
2020-01-09 10:50:00,142.37,142.54,142.16,142.35,70921.0,127.5131,127.6653,127.325,127.4951,70921.0
2020-01-09 11:00:00,142.35,142.68,142.31,142.41,89907.0,127.4951,127.7907,127.4593,127.5489,89907.0
2020-01-09 11:10:00,142.46,142.74,142.41,142.74,63979.0,127.5937,127.8444,127.5489,127.8444,63979.0
2020-01-09 11:20:00,142.74,142.77,142.42,142.42,79372.0,127.8444,127.8713,127.5578,127.5578,79372.0
2020-01-09 11:30:00,142.42,142.55,142.28,142.46,35272.0,127.5578,127.6743,127.4325,127.5937,35272.0
2020-01-09 11:40:00,142.46,142.57,142.44,142.5,23194.0,127.5937,127.6922,127.5758,127.6295,23194.0
2020-01-09 11:50:00,142.5,142.66,142.45,142.59,53666.0,127.6295,127.7728,127.5847,127.7101,53666.0
2020-01-09 12:00:00,142.59,142.64,142.5,142.52,45722.0,127.7101,127.7549,127.6295,127.6474,45722.0
2020-01-09 12:10:00,142.53,142.61,142.47,142.61,30468.0,127.6564,127.728,127.6026,127.728,30468.0
2020-01-09 12:20:00,142.61,142.61,142.49,142.56,34468.0,127.728,127.728,127.6205,127.6832,34468.0
2020-01-09 12:30:00,142.55,142.64,142.45,142.53,34830.0,127.6743,127.7549,127.5847,127.6564,34830.0
2020-01-09 12:40:00,142.53,142.65,142.38,142.64,33758.0,127.6564,127.7638,127.522,127.7549,33758.0
2020-01-09 12:50:00,142.63,142.75,142.56,142.67,78192.0,127.7459,127.8534,127.6832,127.7818,78192.0
2020-01-09 13:00:00,142.65,142.69,142.58,142.66,58388.0,127.7638,127.7997,127.7011,127.7728,58388.0
2020-01-09 13:10:00,142.65,142.69,142.53,142.57,39752.0,127.7638,127.7997,127.6564,127.6922,39752.0
2020-01-09 13:20:00,142.59,142.69,142.56,142.66,24435.0,127.7101,127.7997,127.6832,127.7728,24435.0
2020-01-09 13:30:00,142.65,142.83,142.64,142.67,77909.0,127.7638,127.9251,127.7549,127.7818,77909.0
2020-01-09 13:40:00,142.67,142.87,142.57,142.86,106187.0,127.7818,127.9609,127.6922,127.9519,106187.0
2020-01-09 13:50:00,142.87,142.89,142.74,142.78,20384.0,127.9609,127.9788,127.8444,127.8803,20384.0
2020-01-09 14:00:00,142.78,142.85,142.75,142.83,20462.0,127.8803,127.943,127.8534,127.9251,20462.0
2020-01-09 14:10:00,142.83,142.94,142.74,142.9,20729.0,127.9251,128.0236,127.8444,127.9878,20729.0
2020-01-09 14:20:00,142.89,142.9,142.82,142.89,20853.0,127.9788,127.9878,127.9161,127.9788,20853.0
2020-01-09 14:30:00,142.89,142.94,142.81,142.92,50585.0,127.9788,128.0236,127.9071,128.0057,50585.0
2020-01-09 14:40:00,142.92,143.05,142.86,142.92,22771.0,128.0057,128.1221,127.9519,128.0057,22771.0
2020-01-09 14:50:00,142.92,142.92,142.62,142.65,39110.0,128.0057,128.0057,127.737,127.7638,39110.0
2020-01-09 15:00:00,142.63,142.66,142.51,142.55,55714.0,127.7459,127.7728,127.6384,127.6743,55714.0
2020-01-09 15:10:00,142.56,142.63,142.51,142.61,29722.0,127.6832,127.7459,127.6384,127.728,29722.0
2020-01-09 15:20:00,142.62,142.64,142.52,142.64,61034.0,127.737,127.7549,127.6474,127.7549,61034.0
2020-01-09 15:30:00,142.65,142.77,142.6,142.69,51005.0,127.7638,127.8713,127.7191,127.7997,51005.0
2020-01-09 15:40:00,142.7,142.74,142.61,142.63,57637.0,127.8086,127.8444,127.728,127.7459,57637.0
2020-01-09 15:50:00,142.64,143.02,142.6,142.85,185600.0,127.7549,128.0952,127.7191,127.943,185600.0
2020-01-10 09:30:00,143.38,143.91,142.43,142.61,49633.0,128.4177,128.8924,127.5668,127.728,49633.0
2020-01-10 09:40:00,142.61,142.85,142.24,142.69,48949.0,127.728,127.943,127.3966,127.7997,48949.0
2020-01-10 09:50:00,142.7,142.83,142.32,142.35,29996.0,127.8086,127.9251,127.4683,127.4951,29996.0
2020-01-10 10:00:00,142.38,142.77,142.28,142.68,31238.0,127.522,127.8713,127.4325,127.7907,31238.0
2020-01-10 10:10:00,142.67,142.67,142.03,142.03,63616.0,127.7818,127.7818,127.2085,127.2085,63616.0
2020-01-10 10:20:00,142.04,142.1,141.91,142.07,73620.0,127.2175,127.2712,127.1011,127.2444,73620.0
2020-01-10 10:30:00,142.06,142.34,142.02,142.32,19212.0,127.2354,127.4862,127.1996,127.4683,19212.0
2020-01-10 10:40:00,142.33,142.55,142.29,142.43,29246.0,127.4772,127.6743,127.4414,127.5668,29246.0
2020-01-10 10:50:00,142.41,142.43,142.33,142.34,23559.0,127.5489,127.5668,127.4772,127.4862,23559.0
2020-01-10 11:00:00,142.34,142.42,142.15,142.34,75973.0,127.4862,127.5578,127.316,127.4862,75973.0
2020-01-10 11:10:00,142.34,142.36,142.15,142.24,30026.0,127.4862,127.5041,127.316,127.3966,30026.0
2020-01-10 11:20:00,142.24,142.33,141.95,141.95,27430.0,127.3966,127.4772,127.1369,127.1369,27430.0
2020-01-10 11:30:00,142.0,142.03,141.9,141.95,19498.0,127.1817,127.2085,127.0921,127.1369,19498.0
2020-01-10 11:40:00,141.97,141.98,141.85,141.87,15057.0,127.1548,127.1638,127.0473,127.0652,15057.0
2020-01-10 11:50:00,141.85,141.92,141.74,141.89,21956.0,127.0473,127.11,126.9488,127.0831,21956.0
2020-01-10 12:00:00,141.9,141.97,141.81,141.81,16493.0,127.0921,127.1548,127.0115,127.0115,16493.0
2020-01-10 12:10:00,141.85,141.94,141.73,141.78,15608.0,127.0473,127.1279,126.9398,126.9846,15608.0
2020-01-10 12:20:00,141.82,141.83,141.73,141.8,16892.0,127.0205,127.0294,126.9398,127.0025,16892.0
2020-01-10 12:30:00,141.79,141.81,141.68,141.75,17603.0,126.9936,127.0115,126.8951,126.9578,17603.0
2020-01-10 12:40:00,141.76,141.78,141.64,141.66,23955.0,126.9667,126.9846,126.8592,126.8772,23955.0
2020-01-10 12:50:00,141.69,141.87,141.65,141.84,50041.0,126.904,127.0652,126.8682,127.0384,50041.0
2020-01-10 13:00:00,141.86,142.25,141.83,142.24,41272.0,127.0563,127.4056,127.0294,127.3966,41272.0
2020-01-10 13:10:00,142.25,142.37,142.21,142.28,17558.0,127.4056,127.5131,127.3698,127.4325,17558.0
2020-01-10 13:20:00,142.28,142.37,142.2,142.24,17547.0,127.4325,127.5131,127.3608,127.3966,17547.0
2020-01-10 13:30:00,142.26,142.27,142.13,142.17,13380.0,127.4145,127.4235,127.2981,127.3339,13380.0
2020-01-10 13:40:00,142.16,142.28,142.04,142.28,14647.0,127.325,127.4325,127.2175,127.4325,14647.0
2020-01-10 13:50:00,142.28,142.32,142.15,142.29,25723.0,127.4325,127.4683,127.316,127.4414,25723.0
2020-01-10 14:00:00,142.31,142.33,142.15,142.2,19923.0,127.4593,127.4772,127.316,127.3608,19923.0
2020-01-10 14:10:00,142.19,142.19,142.01,142.09,26081.0,127.3518,127.3518,127.1906,127.2623,26081.0
2020-01-10 14:20:00,142.1,142.14,142.03,142.06,20268.0,127.2712,127.3071,127.2085,127.2354,20268.0
2020-01-10 14:30:00,142.03,142.06,141.93,141.97,27566.0,127.2085,127.2354,127.119,127.1548,27566.0
2020-01-10 14:40:00,141.95,141.95,141.84,141.94,18012.0,127.1369,127.1369,127.0384,127.1279,18012.0
2020-01-10 14:50:00,141.93,142.03,141.89,142.03,18885.0,127.119,127.2085,127.0831,127.2085,18885.0
2020-01-10 15:00:00,142.0,142.03,141.83,141.85,18492.0,127.1817,127.2085,127.0294,127.0473,18492.0
2020-01-10 15:10:00,141.84,141.93,141.72,141.77,24242.0,127.0384,127.119,126.9309,126.9757,24242.0
2020-01-10 15:20:00,141.75,141.95,141.75,141.93,27064.0,126.9578,127.1369,126.9578,127.119,27064.0
2020-01-10 15:30:00,141.91,141.91,141.63,141.65,50492.0,127.1011,127.1011,126.8503,126.8682,50492.0
2020-01-10 15:40:00,141.66,141.76,141.48,141.55,47148.0,126.8772,126.9667,126.7159,126.7786,47148.0
2020-01-10 15:50:00,141.55,141.94,141.54,141.94,156175.0,126.7786,127.1279,126.7697,127.1279,156175.0
2020-01-13 09:30:00,142.49,142.49,141.95,142.18,122033.0,127.6205,127.6205,127.1369,127.3429,122033.0
2020-01-13 09:40:00,142.18,142.28,142.05,142.25,129969.0,127.3429,127.4325,127.2265,127.4056,129969.0
2020-01-13 09:50:00,142.33,142.72,142.33,142.49,111714.0,127.4772,127.8265,127.4772,127.6205,111714.0
2020-01-13 10:00:00,142.47,142.75,142.32,142.63,53068.0,127.6026,127.8534,127.4683,127.7459,53068.0
2020-01-13 10:10:00,142.62,142.63,142.11,142.12,40807.0,127.737,127.7459,127.2802,127.2891,40807.0
2020-01-13 10:20:00,142.11,142.24,142.06,142.14,28438.0,127.2802,127.3966,127.2354,127.3071,28438.0
2020-01-13 10:30:00,142.15,142.31,142.0,142.17,36115.0,127.316,127.4593,127.1817,127.3339,36115.0
2020-01-13 10:40:00,142.15,142.32,142.04,142.11,16469.0,127.316,127.4683,127.2175,127.2802,16469.0
2020-01-13 10:50:00,142.09,142.27,142.01,142.24,20453.0,127.2623,127.4235,127.1906,127.3966,20453.0
2020-01-13 11:00:00,142.24,142.24,142.02,142.04,38891.0,127.3966,127.3966,127.1996,127.2175,38891.0
2020-01-13 11:10:00,142.01,142.15,141.75,141.79,29176.0,127.1906,127.316,126.9578,126.9936,29176.0
2020-01-13 11:20:00,141.78,141.88,141.43,141.52,55323.0,126.9846,127.0742,126.6712,126.7518,55323.0
2020-01-13 11:30:00,141.52,141.85,141.5,141.74,33003.0,126.7518,127.0473,126.7338,126.9488,33003.0
2020-01-13 11:40:00,141.77,141.79,141.56,141.67,41592.0,126.9757,126.9936,126.7876,126.8861,41592.0
2020-01-13 11:50:00,141.66,141.66,141.55,141.61,46305.0,126.8772,126.8772,126.7786,126.8324,46305.0
2020-01-13 12:00:00,141.61,141.79,141.6,141.72,81262.0,126.8324,126.9936,126.8234,126.9309,81262.0
2020-01-13 12:10:00,141.72,141.97,141.71,141.97,62443.0,126.9309,127.1548,126.9219,127.1548,62443.0
2020-01-13 12:20:00,141.97,142.11,141.97,142.11,25472.0,127.1548,127.2802,127.1548,127.2802,25472.0
2020-01-13 12:30:00,142.12,142.3,142.1,142.22,14526.0,127.2891,127.4504,127.2712,127.3787,14526.0
2020-01-13 12:40:00,142.22,142.26,142.18,142.24,25341.0,127.3787,127.4145,127.3429,127.3966,25341.0
2020-01-13 12:50:00,142.24,142.25,142.08,142.1,32666.0,127.3966,127.4056,127.2533,127.2712,32666.0
2020-01-13 13:00:00,142.1,142.14,142.04,142.09,23579.0,127.2712,127.3071,127.2175,127.2623,23579.0
2020-01-13 13:10:00,142.11,142.13,141.99,142.03,27536.0,127.2802,127.2981,127.1727,127.2085,27536.0
2020-01-13 13:20:00,142.08,142.16,142.06,142.13,14172.0,127.2533,127.325,127.2354,127.2981,14172.0
2020-01-13 13:30:00,142.13,142.23,142.07,142.2,24013.0,127.2981,127.3877,127.2444,127.3608,24013.0
2020-01-13 13:40:00,142.2,142.25,142.17,142.25,20520.0,127.3608,127.4056,127.3339,127.4056,20520.0
2020-01-13 13:50:00,142.26,142.29,142.18,142.24,37358.0,127.4145,127.4414,127.3429,127.3966,37358.0
2020-01-13 14:00:00,142.24,142.44,142.17,142.44,25039.0,127.3966,127.5758,127.3339,127.5758,25039.0
2020-01-13 14:10:00,142.43,142.47,142.33,142.47,19883.0,127.5668,127.6026,127.4772,127.6026,19883.0
2020-01-13 14:20:00,142.48,142.54,142.47,142.52,16301.0,127.6116,127.6653,127.6026,127.6474,16301.0
2020-01-13 14:30:00,142.51,142.65,142.5,142.61,23923.0,127.6384,127.7638,127.6295,127.728,23923.0
2020-01-13 14:40:00,142.62,142.71,142.57,142.58,32568.0,127.737,127.8176,127.6922,127.7011,32568.0
2020-01-13 14:50:00,142.59,142.68,142.56,142.6,19413.0,127.7101,127.7907,127.6832,127.7191,19413.0
2020-01-13 15:00:00,142.6,142.6,142.54,142.55,33610.0,127.7191,127.7191,127.6653,127.6743,33610.0
2020-01-13 15:10:00,142.56,142.56,142.45,142.5,21475.0,127.6832,127.6832,127.5847,127.6295,21475.0
2020-01-13 15:20:00,142.49,142.51,142.35,142.36,21906.0,127.6205,127.6384,127.4951,127.5041,21906.0
2020-01-13 15:30:00,142.36,142.7,142.34,142.66,47732.0,127.5041,127.8086,127.4862,127.7728,47732.0
2020-01-13 15:40:00,142.68,142.78,142.55,142.56,62977.0,127.7907,127.8803,127.6743,127.6832,62977.0
2020-01-13 15:50:00,142.57,142.95,142.57,142.77,380149.0,127.6922,128.0325,127.6922,127.8713,380149.0
2020-01-14 09:30:00,142.86,142.88,142.01,142.46,43894.0,127.9519,127.9698,127.1906,127.5937,43894.0
2020-01-14 09:40:00,142.39,142.39,141.36,142.22,53258.0,127.531,127.531,126.6085,127.3787,53258.0
2020-01-14 09:50:00,142.23,142.26,141.71,142.0,27202.0,127.3877,127.4145,126.9219,127.1817,27202.0
2020-01-14 10:00:00,142.01,142.29,142.0,142.23,29678.0,127.1906,127.4414,127.1817,127.3877,29678.0
2020-01-14 10:10:00,142.23,142.38,142.2,142.3,29437.0,127.3877,127.522,127.3608,127.4504,29437.0
2020-01-14 10:20:00,142.24,142.34,142.14,142.15,16880.0,127.3966,127.4862,127.3071,127.316,16880.0
2020-01-14 10:30:00,142.17,142.62,142.15,142.62,33132.0,127.3339,127.737,127.316,127.737,33132.0
2020-01-14 10:40:00,142.57,142.61,142.38,142.43,13969.0,127.6922,127.728,127.522,127.5668,13969.0
2020-01-14 10:50:00,142.42,142.5,142.28,142.37,23266.0,127.5578,127.6295,127.4325,127.5131,23266.0
2020-01-14 11:00:00,142.37,142.52,142.36,142.48,14362.0,127.5131,127.6474,127.5041,127.6116,14362.0
2020-01-14 11:10:00,142.51,142.55,142.39,142.48,14656.0,127.6384,127.6743,127.531,127.6116,14656.0
2020-01-14 11:20:00,142.5,142.59,142.43,142.48,19591.0,127.6295,127.7101,127.5668,127.6116,19591.0
2020-01-14 11:30:00,142.5,142.54,142.34,142.43,23470.0,127.6295,127.6653,127.4862,127.5668,23470.0
2020-01-14 11:40:00,142.45,142.52,142.41,142.51,9394.0,127.5847,127.6474,127.5489,127.6384,9394.0
2020-01-14 11:50:00,142.5,142.65,142.49,142.63,19508.0,127.6295,127.7638,127.6205,127.7459,19508.0
2020-01-14 12:00:00,142.63,142.67,142.57,142.64,17159.0,127.7459,127.7818,127.6922,127.7549,17159.0
2020-01-14 12:10:00,142.64,142.79,142.64,142.75,27597.0,127.7549,127.8892,127.7549,127.8534,27597.0
2020-01-14 12:20:00,142.71,143.02,142.71,142.83,42740.0,127.8176,128.0952,127.8176,127.9251,42740.0
2020-01-14 12:30:00,142.84,143.08,142.81,143.08,24678.0,127.934,128.149,127.9071,128.149,24678.0
2020-01-14 12:40:00,143.08,143.2,143.04,143.19,10607.0,128.149,128.2564,128.1131,128.2475,10607.0
2020-01-14 12:50:00,143.2,143.2,143.06,143.08,14004.0,128.2564,128.2564,128.1311,128.149,14004.0
2020-01-14 13:00:00,143.08,143.23,143.07,143.15,11079.0,128.149,128.2833,128.14,128.2117,11079.0
2020-01-14 13:10:00,143.15,143.15,142.89,142.91,20281.0,128.2117,128.2117,127.9788,127.9967,20281.0
2020-01-14 13:20:00,142.92,143.02,142.92,142.99,12128.0,128.0057,128.0952,128.0057,128.0684,12128.0
2020-01-14 13:30:00,142.99,143.08,142.49,142.96,25336.0,128.0684,128.149,127.6205,128.0415,25336.0
2020-01-14 13:40:00,142.96,143.03,142.69,142.85,14107.0,128.0415,128.1042,127.7997,127.943,14107.0
2020-01-14 13:50:00,142.84,143.11,142.81,143.02,25112.0,127.934,128.1758,127.9071,128.0952,25112.0
2020-01-14 14:00:00,143.07,143.07,142.62,142.74,19021.0,128.14,128.14,127.737,127.8444,19021.0
2020-01-14 14:10:00,142.74,142.79,142.52,142.74,14351.0,127.8444,127.8892,127.6474,127.8444,14351.0
2020-01-14 14:20:00,142.76,142.94,142.73,142.91,11364.0,127.8624,128.0236,127.8355,127.9967,11364.0
2020-01-14 14:30:00,142.91,143.0,142.89,142.94,9705.0,127.9967,128.0773,127.9788,128.0236,9705.0
2020-01-14 14:40:00,142.94,143.02,142.91,142.94,15758.0,128.0236,128.0952,127.9967,128.0236,15758.0
2020-01-14 14:50:00,142.94,142.98,142.83,142.86,20926.0,128.0236,128.0594,127.9251,127.9519,20926.0
2020-01-14 15:00:00,142.86,142.93,142.81,142.84,20966.0,127.9519,128.0146,127.9071,127.934,20966.0
2020-01-14 15:10:00,142.84,142.86,142.71,142.72,11654.0,127.934,127.9519,127.8176,127.8265,11654.0
2020-01-14 15:20:00,142.74,142.83,142.61,142.63,12057.0,127.8444,127.9251,127.728,127.7459,12057.0
2020-01-14 15:30:00,142.61,142.73,142.56,142.63,26410.0,127.728,127.8355,127.6832,127.7459,26410.0
2020-01-14 15:40:00,142.63,142.68,142.49,142.5,32767.0,127.7459,127.7907,127.6205,127.6295,32767.0
2020-01-14 15:50:00,142.49,142.49,142.25,142.42,140081.0,127.6205,127.6205,127.4056,127.5578,140081.0
2020-01-15 09:30:00,142.99,143.65,142.45,143.54,68875.0,128.0684,128.6595,127.5847,128.561,68875.0
2020-01-15 09:40:00,143.59,143.9,143.38,143.38,153088.0,128.6057,128.8834,128.4177,128.4177,153088.0
2020-01-15 09:50:00,143.39,143.73,143.28,143.52,58679.0,128.4266,128.7311,128.3281,128.5431,58679.0
2020-01-15 10:00:00,143.56,143.95,143.45,143.95,43499.0,128.5789,128.9282,128.4804,128.9282,43499.0
2020-01-15 10:10:00,143.95,144.27,143.87,144.21,44004.0,128.9282,129.2148,128.8565,129.161,44004.0
2020-01-15 10:20:00,144.2,144.21,143.97,144.14,18411.0,129.1521,129.161,128.9461,129.0984,18411.0
2020-01-15 10:30:00,144.1,144.33,143.99,144.3,16682.0,129.0625,129.2685,128.964,129.2417,16682.0
2020-01-15 10:40:00,144.29,144.66,144.28,144.6,44071.0,129.2327,129.5641,129.2237,129.5103,44071.0
2020-01-15 10:50:00,144.62,144.64,144.46,144.47,55862.0,129.5283,129.5462,129.385,129.3939,55862.0
2020-01-15 11:00:00,144.46,144.48,144.29,144.47,55213.0,129.385,129.4029,129.2327,129.3939,55213.0
2020-01-15 11:10:00,144.47,144.69,144.37,144.57,36955.0,129.3939,129.591,129.3043,129.4835,36955.0
2020-01-15 11:20:00,144.61,144.69,144.54,144.65,24466.0,129.5193,129.591,129.4566,129.5551,24466.0
2020-01-15 11:30:00,144.69,144.76,144.61,144.61,37409.0,129.591,129.6537,129.5193,129.5193,37409.0
2020-01-15 11:40:00,144.62,144.7,144.45,144.47,41695.0,129.5283,129.5999,129.376,129.3939,41695.0
2020-01-15 11:50:00,144.45,144.56,144.4,144.52,26769.0,129.376,129.4745,129.3312,129.4387,26769.0
2020-01-15 12:00:00,144.52,144.61,144.46,144.6,26319.0,129.4387,129.5193,129.385,129.5103,26319.0
2020-01-15 12:10:00,144.6,144.8,144.57,144.66,34733.0,129.5103,129.6895,129.4835,129.5641,34733.0
2020-01-15 12:20:00,144.66,144.76,144.57,144.57,16689.0,129.5641,129.6537,129.4835,129.4835,16689.0
2020-01-15 12:30:00,144.57,144.59,144.32,144.37,15017.0,129.4835,129.5014,129.2596,129.3043,15017.0
2020-01-15 12:40:00,144.4,144.51,144.25,144.25,21726.0,129.3312,129.4297,129.1969,129.1969,21726.0
2020-01-15 12:50:00,144.29,144.3,143.98,144.04,51111.0,129.2327,129.2417,128.955,129.0088,51111.0
2020-01-15 13:00:00,144.04,144.38,144.03,144.28,14371.0,129.0088,129.3133,128.9998,129.2237,14371.0
2020-01-15 13:10:00,144.28,144.4,144.2,144.37,9618.0,129.2237,129.3312,129.1521,129.3043,9618.0
2020-01-15 13:20:00,144.37,144.39,144.27,144.31,14112.0,129.3043,129.3223,129.2148,129.2506,14112.0
2020-01-15 13:30:00,144.31,144.7,144.31,144.66,36940.0,129.2506,129.5999,129.2506,129.5641,36940.0
2020-01-15 13:40:00,144.65,144.84,144.61,144.79,29096.0,129.5551,129.7253,129.5193,129.6805,29096.0
2020-01-15 13:50:00,144.81,144.85,144.52,144.59,36148.0,129.6984,129.7343,129.4387,129.5014,36148.0
2020-01-15 14:00:00,144.61,144.67,144.44,144.58,166031.0,129.5193,129.573,129.367,129.4924,166031.0
2020-01-15 14:10:00,144.58,144.8,144.54,144.74,39410.0,129.4924,129.6895,129.4566,129.6357,39410.0
2020-01-15 14:20:00,144.76,144.97,144.76,144.96,42377.0,129.6537,129.8417,129.6537,129.8328,42377.0
2020-01-15 14:30:00,144.96,145.0,144.84,144.88,62268.0,129.8328,129.8686,129.7253,129.7611,62268.0
2020-01-15 14:40:00,144.89,144.97,144.7,144.71,51520.0,129.7701,129.8417,129.5999,129.6089,51520.0
2020-01-15 14:50:00,144.71,144.72,144.45,144.45,31559.0,129.6089,129.6178,129.376,129.376,31559.0
2020-01-15 15:00:00,144.47,144.48,144.19,144.2,24110.0,129.3939,129.4029,129.1431,129.1521,24110.0
2020-01-15 15:10:00,144.22,144.22,144.02,144.19,33034.0,129.17,129.17,128.9909,129.1431,33034.0
2020-01-15 15:20:00,144.17,144.22,144.01,144.15,30704.0,129.1252,129.17,128.9819,129.1073,30704.0
2020-01-15 15:30:00,144.16,144.17,143.95,144.07,51425.0,129.1163,129.1252,128.9282,129.0357,51425.0
2020-01-15 15:40:00,144.05,144.29,143.89,144.25,76351.0,129.0177,129.2327,128.8744,129.1969,76351.0
2020-01-15 15:50:00,144.28,144.52,144.21,144.47,219679.0,129.2237,129.4387,129.161,129.3939,219679.0
2020-01-16 09:30:00,145.3,145.44,144.57,145.24,135622.0,130.1373,130.2627,129.4835,130.0836,135622.0
2020-01-16 09:40:00,145.22,145.32,144.51,144.78,101918.0,130.0656,130.1552,129.4297,129.6716,101918.0
2020-01-16 09:50:00,144.84,145.13,144.65,145.1,61664.0,129.7253,129.985,129.5551,129.9582,61664.0
2020-01-16 10:00:00,145.09,145.39,145.02,145.39,35552.0,129.9492,130.2179,129.8865,130.2179,35552.0
2020-01-16 10:10:00,145.36,145.4,144.83,144.89,23892.0,130.191,130.2269,129.7163,129.7701,23892.0
2020-01-16 10:20:00,144.87,145.01,144.61,144.85,88658.0,129.7522,129.8776,129.5193,129.7343,88658.0
2020-01-16 10:30:00,144.83,144.97,144.76,144.8,65087.0,129.7163,129.8417,129.6537,129.6895,65087.0
2020-01-16 10:40:00,144.81,144.85,144.53,144.59,37708.0,129.6984,129.7343,129.4477,129.5014,37708.0
2020-01-16 10:50:00,144.57,144.71,144.34,144.4,80863.0,129.4835,129.6089,129.2775,129.3312,80863.0
2020-01-16 11:00:00,144.41,145.03,144.39,144.77,200464.0,129.3402,129.8955,129.3223,129.6626,200464.0
2020-01-16 11:10:00,144.79,144.9,144.67,144.69,100739.0,129.6805,129.779,129.573,129.591,100739.0
2020-01-16 11:20:00,144.7,144.83,144.46,144.8,334457.0,129.5999,129.7163,129.385,129.6895,334457.0
2020-01-16 11:30:00,144.78,144.94,144.67,144.89,23196.0,129.6716,129.8149,129.573,129.7701,23196.0
2020-01-16 11:40:00,144.91,145.27,144.89,144.99,101986.0,129.788,130.1104,129.7701,129.8597,101986.0
2020-01-16 11:50:00,145.0,145.01,144.8,144.83,38060.0,129.8686,129.8776,129.6895,129.7163,38060.0
2020-01-16 12:00:00,144.81,144.98,144.81,144.97,27424.0,129.6984,129.8507,129.6984,129.8417,27424.0
2020-01-16 12:10:00,144.97,145.09,144.91,145.09,53738.0,129.8417,129.9492,129.788,129.9492,53738.0
2020-01-16 12:20:00,145.09,145.1,144.98,145.02,23623.0,129.9492,129.9582,129.8507,129.8865,23623.0
2020-01-16 12:30:00,145.0,145.19,144.99,145.19,9410.0,129.8686,130.0388,129.8597,130.0388,9410.0
2020-01-16 12:40:00,145.21,145.38,145.21,145.35,17637.0,130.0567,130.209,130.0567,130.1821,17637.0
2020-01-16 12:50:00,145.35,145.4,145.21,145.22,27241.0,130.1821,130.2269,130.0567,130.0656,27241.0
2020-01-16 13:00:00,145.22,145.37,145.22,145.35,23247.0,130.0656,130.2,130.0656,130.1821,23247.0
2020-01-16 13:10:00,145.34,145.42,145.32,145.37,26358.0,130.1731,130.2448,130.1552,130.2,26358.0
2020-01-16 13:20:00,145.37,145.38,145.24,145.36,19141.0,130.2,130.209,130.0836,130.191,19141.0
2020-01-16 13:30:00,145.35,145.53,145.3,145.5,32076.0,130.1821,130.3433,130.1373,130.3164,32076.0
2020-01-16 13:40:00,145.5,145.73,145.5,145.69,48081.0,130.3164,130.5224,130.3164,130.4866,48081.0
2020-01-16 13:50:00,145.67,145.92,145.67,145.91,85676.0,130.4687,130.6926,130.4687,130.6836,85676.0
2020-01-16 14:00:00,145.89,145.96,145.82,145.95,30765.0,130.6657,130.7284,130.603,130.7195,30765.0
2020-01-16 14:10:00,145.95,146.07,145.84,146.07,20387.0,130.7195,130.8269,130.6209,130.8269,20387.0
2020-01-16 14:20:00,146.06,146.2,146.03,146.14,29501.0,130.818,130.9434,130.7911,130.8896,29501.0
2020-01-16 14:30:00,146.14,146.16,146.05,146.1,90141.0,130.8896,130.9076,130.809,130.8538,90141.0
2020-01-16 14:40:00,146.09,146.1,146.0,146.02,66308.0,130.8449,130.8538,130.7643,130.7822,66308.0
2020-01-16 14:50:00,146.02,146.09,145.74,145.76,46304.0,130.7822,130.8449,130.5314,130.5493,46304.0
2020-01-16 15:00:00,145.76,145.85,145.65,145.75,31404.0,130.5493,130.6299,130.4508,130.5403,31404.0
2020-01-16 15:10:00,145.74,145.85,145.74,145.83,27822.0,130.5314,130.6299,130.5314,130.612,27822.0
2020-01-16 15:20:00,145.83,145.92,145.7,145.73,66622.0,130.612,130.6926,130.4956,130.5224,66622.0
2020-01-16 15:30:00,145.74,145.89,145.73,145.86,58366.0,130.5314,130.6657,130.5224,130.6389,58366.0
2020-01-16 15:40:00,145.87,146.14,145.85,146.14,176616.0,130.6478,130.8896,130.6299,130.8896,176616.0
2020-01-16 15:50:00,146.14,146.33,146.08,146.24,277377.0,130.8896,131.0598,130.8359,130.9792,277377.0
2020-01-17 09:30:00,147.03,147.31,145.64,145.7,347913.0,131.6868,131.9375,130.4418,130.4956,347913.0
2020-01-17 09:40:00,145.77,145.77,144.85,145.67,75972.0,130.5583,130.5583,129.7343,130.4687,75972.0
2020-01-17 09:50:00,145.58,147.11,145.39,146.97,40988.0,130.3881,131.7584,130.2179,131.633,40988.0
2020-01-17 10:00:00,146.83,146.88,145.66,146.02,28328.0,131.5076,131.5524,130.4597,130.7822,28328.0
2020-01-17 10:10:00,146.03,146.13,145.58,145.81,43127.0,130.7911,130.8807,130.3881,130.5941,43127.0
2020-01-17 10:20:00,145.81,146.3,145.74,146.3,56002.0,130.5941,131.0329,130.5314,131.0329,56002.0
2020-01-17 10:30:00,146.32,146.53,146.12,146.53,37909.0,131.0509,131.2389,130.8717,131.2389,37909.0
2020-01-17 10:40:00,146.53,147.0,146.51,146.56,144898.0,131.2389,131.6599,131.221,131.2658,144898.0
2020-01-17 10:50:00,146.51,146.68,146.46,146.6,58177.0,131.221,131.3733,131.1762,131.3016,58177.0
2020-01-17 11:00:00,146.59,146.64,146.18,146.19,68336.0,131.2927,131.3375,130.9255,130.9344,68336.0
2020-01-17 11:10:00,146.21,146.32,146.14,146.27,35010.0,130.9523,131.0509,130.8896,131.0061,35010.0
2020-01-17 11:20:00,146.31,146.44,146.16,146.38,133043.0,131.0419,131.1583,130.9076,131.1046,133043.0
2020-01-17 11:30:00,146.36,146.73,146.36,146.6,29196.0,131.0867,131.4181,131.0867,131.3016,29196.0
2020-01-17 11:40:00,146.59,146.6,146.33,146.39,19124.0,131.2927,131.3016,131.0598,131.1136,19124.0
2020-01-17 11:50:00,146.4,146.61,146.25,146.41,41404.0,131.1225,131.3106,130.9882,131.1315,41404.0
2020-01-17 12:00:00,146.46,146.52,146.24,146.37,55184.0,131.1762,131.23,130.9792,131.0956,55184.0
2020-01-17 12:10:00,146.33,146.49,146.28,146.31,49252.0,131.0598,131.2031,131.015,131.0419,49252.0
2020-01-17 12:20:00,146.31,146.53,146.19,146.52,123086.0,131.0419,131.2389,130.9344,131.23,123086.0
2020-01-17 12:30:00,146.52,146.59,146.46,146.49,62902.0,131.23,131.2927,131.1762,131.2031,62902.0
2020-01-17 12:40:00,146.56,146.8,146.53,146.77,27702.0,131.2658,131.4808,131.2389,131.4539,27702.0
2020-01-17 12:50:00,146.72,146.81,146.57,146.57,35872.0,131.4091,131.4897,131.2748,131.2748,35872.0
2020-01-17 13:00:00,146.59,146.71,146.56,146.69,47373.0,131.2927,131.4002,131.2658,131.3822,47373.0
2020-01-17 13:10:00,146.67,146.67,146.47,146.53,13210.0,131.3643,131.3643,131.1852,131.2389,13210.0
2020-01-17 13:20:00,146.55,146.57,146.44,146.48,34132.0,131.2569,131.2748,131.1583,131.1942,34132.0
2020-01-17 13:30:00,146.48,146.59,146.45,146.46,23438.0,131.1942,131.2927,131.1673,131.1762,23438.0
2020-01-17 13:40:00,146.45,146.54,146.37,146.39,18754.0,131.1673,131.2479,131.0956,131.1136,18754.0
2020-01-17 13:50:00,146.43,146.49,146.41,146.46,16014.0,131.1494,131.2031,131.1315,131.1762,16014.0
2020-01-17 14:00:00,146.45,146.67,146.45,146.57,42980.0,131.1673,131.3643,131.1673,131.2748,42980.0
2020-01-17 14:10:00,146.58,146.6,146.42,146.53,31532.0,131.2837,131.3016,131.1404,131.2389,31532.0
2020-01-17 14:20:00,146.54,146.69,146.44,146.47,21968.0,131.2479,131.3822,131.1583,131.1852,21968.0
2020-01-17 14:30:00,146.46,146.55,146.41,146.45,28521.0,131.1762,131.2569,131.1315,131.1673,28521.0
2020-01-17 14:40:00,146.45,146.55,146.4,146.42,54630.0,131.1673,131.2569,131.1225,131.1404,54630.0
2020-01-17 14:50:00,146.42,146.68,146.37,146.67,35593.0,131.1404,131.3733,131.0956,131.3643,35593.0
2020-01-17 15:00:00,146.67,146.9,146.62,146.84,35149.0,131.3643,131.5703,131.3196,131.5166,35149.0
2020-01-17 15:10:00,146.84,146.87,146.7,146.73,36007.0,131.5166,131.5435,131.3912,131.4181,36007.0
2020-01-17 15:20:00,146.73,146.85,146.64,146.82,32576.0,131.4181,131.5256,131.3375,131.4987,32576.0
2020-01-17 15:30:00,146.81,146.9,146.79,146.82,31525.0,131.4897,131.5703,131.4718,131.4987,31525.0
2020-01-17 15:40:00,146.81,147.0,146.8,146.93,28991.0,131.4897,131.6599,131.4808,131.5972,28991.0
2020-01-17 15:50:00,146.94,147.11,146.82,147.03,210904.0,131.6062,131.7584,131.4987,131.6868,210904.0
2020-01-21 09:30:00,146.76,147.92,146.59,147.64,91646.0,131.4449,132.4839,131.2927,132.2331,91646.0
2020-01-21 09:40:00,147.7,148.0,147.44,148.0,59933.0,132.2868,132.5555,132.054,132.5555,59933.0
2020-01-21 09:50:00,147.94,148.18,147.88,148.15,69022.0,132.5018,132.7168,132.4481,132.6899,69022.0
2020-01-21 10:00:00,148.11,148.28,147.8,147.93,68558.0,132.6541,132.8063,132.3764,132.4928,68558.0
2020-01-21 10:10:00,147.97,148.0,147.85,147.92,41364.0,132.5287,132.5555,132.4212,132.4839,41364.0
2020-01-21 10:20:00,147.92,148.3,147.92,148.26,42163.0,132.4839,132.8242,132.4839,132.7884,42163.0
2020-01-21 10:30:00,148.26,148.44,148.23,148.43,35885.0,132.7884,132.9496,132.7615,132.9407,35885.0
2020-01-21 10:40:00,148.45,148.5,148.32,148.49,43409.0,132.9586,133.0034,132.8421,132.9944,43409.0
2020-01-21 10:50:00,148.51,148.52,148.21,148.22,49997.0,133.0123,133.0213,132.7436,132.7526,49997.0
2020-01-21 11:00:00,148.21,148.55,148.2,148.46,45805.0,132.7436,133.0481,132.7347,132.9675,45805.0
2020-01-21 11:10:00,148.44,148.66,148.25,148.27,145432.0,132.9496,133.1467,132.7795,132.7974,145432.0
2020-01-21 11:20:00,148.26,148.59,148.22,148.35,27961.0,132.7884,133.084,132.7526,132.869,27961.0
2020-01-21 11:30:00,148.37,148.55,148.32,148.33,33314.0,132.8869,133.0481,132.8421,132.8511,33314.0
2020-01-21 11:40:00,148.33,148.56,148.32,148.36,60158.0,132.8511,133.0571,132.8421,132.878,60158.0
2020-01-21 11:50:00,148.34,148.34,147.97,148.0,25286.0,132.8601,132.8601,132.5287,132.5555,25286.0
2020-01-21 12:00:00,148.0,148.11,147.96,148.08,23407.0,132.5555,132.6541,132.5197,132.6272,23407.0
2020-01-21 12:10:00,148.07,148.11,147.93,148.07,23694.0,132.6182,132.6541,132.4928,132.6182,23694.0
2020-01-21 12:20:00,148.07,148.07,147.97,148.0,25603.0,132.6182,132.6182,132.5287,132.5555,25603.0
2020-01-21 12:30:00,148.0,148.07,147.93,147.93,35317.0,132.5555,132.6182,132.4928,132.4928,35317.0
2020-01-21 12:40:00,147.93,148.0,147.76,147.8,22264.0,132.4928,132.5555,132.3406,132.3764,22264.0
2020-01-21 12:50:00,147.79,147.95,147.79,147.89,15743.0,132.3675,132.5108,132.3675,132.457,15743.0
2020-01-21 13:00:00,147.87,148.05,147.85,148.0,22720.0,132.4391,132.6003,132.4212,132.5555,22720.0
2020-01-21 13:10:00,147.99,147.99,147.7,147.76,19384.0,132.5466,132.5466,132.2868,132.3406,19384.0
2020-01-21 13:20:00,147.74,147.82,147.62,147.81,26786.0,132.3227,132.3943,132.2152,132.3854,26786.0
2020-01-21 13:30:00,147.81,147.82,147.58,147.58,33932.0,132.3854,132.3943,132.1794,132.1794,33932.0
2020-01-21 13:40:00,147.61,147.62,147.47,147.55,66697.0,132.2062,132.2152,132.0809,132.1525,66697.0
2020-01-21 13:50:00,147.54,147.6,147.29,147.44,81432.0,132.1435,132.1973,131.9196,132.054,81432.0
2020-01-21 14:00:00,147.42,147.51,147.36,147.5,54953.0,132.0361,132.1167,131.9823,132.1077,54953.0
2020-01-21 14:10:00,147.5,147.98,147.49,147.81,41144.0,132.1077,132.5376,132.0988,132.3854,41144.0
2020-01-21 14:20:00,147.84,147.84,147.47,147.59,20732.0,132.4122,132.4122,132.0809,132.1883,20732.0
2020-01-21 14:30:00,147.61,147.61,147.27,147.49,48603.0,132.2062,132.2062,131.9017,132.0988,48603.0
2020-01-21 14:40:00,147.52,147.67,147.43,147.61,40690.0,132.1256,132.26,132.045,132.2062,40690.0
2020-01-21 14:50:00,147.59,147.88,147.55,147.85,29114.0,132.1883,132.4481,132.1525,132.4212,29114.0
2020-01-21 15:00:00,147.83,148.15,147.83,148.13,39918.0,132.4033,132.6899,132.4033,132.672,39918.0
2020-01-21 15:10:00,148.11,148.18,148.0,148.09,33676.0,132.6541,132.7168,132.5555,132.6362,33676.0
2020-01-21 15:20:00,148.09,148.17,148.04,148.09,35358.0,132.6362,132.7078,132.5914,132.6362,35358.0
2020-01-21 15:30:00,148.09,148.25,148.07,148.11,44901.0,132.6362,132.7795,132.6182,132.6541,44901.0
2020-01-21 15:40:00,148.09,148.11,147.66,147.66,64160.0,132.6362,132.6541,132.251,132.251,64160.0
2020-01-21 15:50:00,147.65,147.81,147.52,147.62,197165.0,132.2421,132.3854,132.1256,132.2152,197165.0
2020-01-22 09:30:00,149.03,149.49,148.83,149.25,61889.0,133.4781,133.8901,133.2989,133.6751,61889.0
2020-01-22 09:40:00,149.31,149.32,149.01,149.03,35109.0,133.7288,133.7378,133.4601,133.4781,35109.0
2020-01-22 09:50:00,149.06,149.46,148.9,149.35,124098.0,133.5049,133.8632,133.3616,133.7647,124098.0
2020-01-22 10:00:00,149.31,149.43,149.2,149.36,25740.0,133.7288,133.8363,133.6303,133.7736,25740.0
2020-01-22 10:10:00,149.38,149.72,149.35,149.68,83883.0,133.7915,134.0961,133.7647,134.0602,83883.0
2020-01-22 10:20:00,149.66,149.73,149.56,149.58,40242.0,134.0423,134.105,133.9528,133.9707,40242.0
2020-01-22 10:30:00,149.58,149.59,149.39,149.51,30376.0,133.9707,133.9796,133.8005,133.908,30376.0
2020-01-22 10:40:00,149.54,149.57,149.26,149.26,20137.0,133.9348,133.9617,133.6841,133.6841,20137.0
2020-01-22 10:50:00,149.25,149.68,149.23,149.52,37275.0,133.6751,134.0602,133.6572,133.9169,37275.0
2020-01-22 11:00:00,149.56,149.57,149.22,149.22,35095.0,133.9528,133.9617,133.6482,133.6482,35095.0
2020-01-22 11:10:00,149.24,149.24,148.94,149.09,38829.0,133.6661,133.6661,133.3975,133.5318,38829.0
2020-01-22 11:20:00,149.05,149.07,148.85,148.91,61025.0,133.496,133.5139,133.3168,133.3706,61025.0
2020-01-22 11:30:00,148.89,149.13,148.89,148.99,86628.0,133.3527,133.5676,133.3527,133.4422,86628.0
2020-01-22 11:40:00,149.0,149.15,148.94,149.03,57271.0,133.4512,133.5855,133.3975,133.4781,57271.0
2020-01-22 11:50:00,149.1,149.23,149.0,149.1,18723.0,133.5408,133.6572,133.4512,133.5408,18723.0
2020-01-22 12:00:00,149.1,149.39,149.04,149.07,39248.0,133.5408,133.8005,133.487,133.5139,39248.0
2020-01-22 12:10:00,149.09,149.17,148.98,148.98,34222.0,133.5318,133.6034,133.4333,133.4333,34222.0
2020-01-22 12:20:00,148.99,149.05,148.82,148.94,93292.0,133.4422,133.496,133.29,133.3975,93292.0
2020-01-22 12:30:00,148.96,149.21,148.95,149.09,25488.0,133.4154,133.6393,133.4064,133.5318,25488.0
2020-01-22 12:40:00,149.08,149.1,148.97,149.09,25063.0,133.5228,133.5408,133.4243,133.5318,25063.0
2020-01-22 12:50:00,149.04,149.24,149.01,149.22,26880.0,133.487,133.6661,133.4601,133.6482,26880.0
2020-01-22 13:00:00,149.24,149.28,149.14,149.18,9936.0,133.6661,133.702,133.5766,133.6124,9936.0
2020-01-22 13:10:00,149.17,149.31,149.16,149.25,8710.0,133.6034,133.7288,133.5945,133.6751,8710.0
2020-01-22 13:20:00,149.27,149.44,149.2,149.43,53818.0,133.693,133.8453,133.6303,133.8363,53818.0
2020-01-22 13:30:00,149.4,149.46,149.24,149.31,10118.0,133.8094,133.8632,133.6661,133.7288,10118.0
2020-01-22 13:40:00,149.3,149.32,149.19,149.24,12676.0,133.7199,133.7378,133.6214,133.6661,12676.0
2020-01-22 13:50:00,149.22,149.22,149.04,149.06,16645.0,133.6482,133.6482,133.487,133.5049,16645.0
2020-01-22 14:00:00,149.06,149.3,149.06,149.26,12008.0,133.5049,133.7199,133.5049,133.6841,12008.0
2020-01-22 14:10:00,149.28,149.28,149.13,149.18,17093.0,133.702,133.702,133.5676,133.6124,17093.0
2020-01-22 14:20:00,149.18,149.2,149.09,149.15,19029.0,133.6124,133.6303,133.5318,133.5855,19029.0
2020-01-22 14:30:00,149.14,149.29,149.12,149.26,29974.0,133.5766,133.7109,133.5587,133.6841,29974.0
2020-01-22 14:40:00,149.28,149.32,149.17,149.26,42784.0,133.702,133.7378,133.6034,133.6841,42784.0
2020-01-22 14:50:00,149.24,149.44,149.24,149.3,17334.0,133.6661,133.8453,133.6661,133.7199,17334.0
2020-01-22 15:00:00,149.31,149.32,149.01,149.1,27590.0,133.7288,133.7378,133.4601,133.5408,27590.0
2020-01-22 15:10:00,149.09,149.15,148.84,149.01,37861.0,133.5318,133.5855,133.3079,133.4601,37861.0
2020-01-22 15:20:00,149.0,149.0,148.74,148.81,29821.0,133.4512,133.4512,133.2183,133.281,29821.0
2020-01-22 15:30:00,148.82,148.99,148.76,148.82,66030.0,133.29,133.4422,133.2362,133.29,66030.0
2020-01-22 15:40:00,148.81,148.98,148.66,148.84,55829.0,133.281,133.4333,133.1467,133.3079,55829.0
2020-01-22 15:50:00,148.87,148.92,148.53,148.59,167263.0,133.3348,133.3795,133.0302,133.084,167263.0
2020-01-23 09:30:00,148.94,148.95,147.88,148.44,107942.0,133.3975,133.4064,132.4481,132.9496,107942.0
2020-01-23 09:40:00,148.45,148.61,148.04,148.09,37546.0,132.9586,133.1019,132.5914,132.6362,37546.0
2020-01-23 09:50:00,148.07,148.76,148.07,148.76,20126.0,132.6182,133.2362,132.6182,133.2362,20126.0
2020-01-23 10:00:00,148.77,149.17,148.68,149.1,25698.0,133.2452,133.6034,133.1646,133.5408,25698.0
2020-01-23 10:10:00,149.08,149.14,148.87,148.94,9133.0,133.5228,133.5766,133.3348,133.3975,9133.0
2020-01-23 10:20:00,148.93,149.03,148.74,149.03,20624.0,133.3885,133.4781,133.2183,133.4781,20624.0
2020-01-23 10:30:00,149.07,149.23,148.99,149.01,17949.0,133.5139,133.6572,133.4422,133.4601,17949.0
2020-01-23 10:40:00,149.0,149.09,148.6,148.71,46917.0,133.4512,133.5318,133.0929,133.1915,46917.0
2020-01-23 10:50:00,148.73,148.87,148.57,148.57,13534.0,133.2094,133.3348,133.0661,133.0661,13534.0
2020-01-23 11:00:00,148.59,148.6,148.27,148.44,29922.0,133.084,133.0929,132.7974,132.9496,29922.0
2020-01-23 11:10:00,148.43,148.68,148.33,148.56,9137.0,132.9407,133.1646,132.8511,133.0571,9137.0
2020-01-23 11:20:00,148.56,148.67,148.27,148.31,10917.0,133.0571,133.1556,132.7974,132.8332,10917.0
2020-01-23 11:30:00,148.31,148.42,148.28,148.37,30027.0,132.8332,132.9317,132.8063,132.8869,30027.0
2020-01-23 11:40:00,148.38,148.55,148.15,148.38,55087.0,132.8959,133.0481,132.6899,132.8959,55087.0
2020-01-23 11:50:00,148.37,148.48,148.24,148.48,10023.0,132.8869,132.9855,132.7705,132.9855,10023.0
2020-01-23 12:00:00,148.47,148.68,148.45,148.68,10271.0,132.9765,133.1646,132.9586,133.1646,10271.0
2020-01-23 12:10:00,148.64,148.81,148.64,148.81,20405.0,133.1288,133.281,133.1288,133.281,20405.0
2020-01-23 12:20:00,148.8,149.07,148.78,149.07,12641.0,133.2721,133.5139,133.2541,133.5139,12641.0
2020-01-23 12:30:00,149.07,149.14,148.85,148.95,26733.0,133.5139,133.5766,133.3168,133.4064,26733.0
2020-01-23 12:40:00,148.93,148.98,148.83,148.98,15044.0,133.3885,133.4333,133.2989,133.4333,15044.0
2020-01-23 12:50:00,148.98,149.08,148.95,148.97,29879.0,133.4333,133.5228,133.4064,133.4243,29879.0
2020-01-23 13:00:00,148.97,149.02,148.9,148.94,13584.0,133.4243,133.4691,133.3616,133.3975,13584.0
2020-01-23 13:10:00,148.98,149.17,148.97,149.17,17664.0,133.4333,133.6034,133.4243,133.6034,17664.0
2020-01-23 13:20:00,149.17,149.38,149.17,149.27,16349.0,133.6034,133.7915,133.6034,133.693,16349.0
2020-01-23 13:30:00,149.26,149.29,148.97,148.97,9684.0,133.6841,133.7109,133.4243,133.4243,9684.0
2020-01-23 13:40:00,148.98,149.26,148.96,149.25,7429.0,133.4333,133.6841,133.4154,133.6751,7429.0
2020-01-23 13:50:00,149.26,149.28,149.18,149.25,9935.0,133.6841,133.702,133.6124,133.6751,9935.0
2020-01-23 14:00:00,149.25,149.44,149.23,149.42,24007.0,133.6751,133.8453,133.6572,133.8274,24007.0
2020-01-23 14:10:00,149.44,149.54,149.37,149.52,7766.0,133.8453,133.9348,133.7826,133.9169,7766.0
2020-01-23 14:20:00,149.5,149.53,149.27,149.31,50299.0,133.899,133.9259,133.693,133.7288,50299.0
2020-01-23 14:30:00,149.3,149.34,149.12,149.12,16666.0,133.7199,133.7557,133.5587,133.5587,16666.0
2020-01-23 14:40:00,149.11,149.13,148.94,148.94,15865.0,133.5497,133.5676,133.3975,133.3975,15865.0
2020-01-23 14:50:00,148.95,149.08,148.92,149.07,20511.0,133.4064,133.5228,133.3795,133.5139,20511.0
2020-01-23 15:00:00,149.08,149.29,149.03,149.11,35246.0,133.5228,133.7109,133.4781,133.5497,35246.0
2020-01-23 15:10:00,149.09,149.1,148.92,148.95,11146.0,133.5318,133.5408,133.3795,133.4064,11146.0
2020-01-23 15:20:00,148.96,149.1,148.92,149.04,16594.0,133.4154,133.5408,133.3795,133.487,16594.0
2020-01-23 15:30:00,149.05,149.12,149.02,149.09,30712.0,133.496,133.5587,133.4691,133.5318,30712.0
2020-01-23 15:40:00,149.08,149.11,148.93,149.07,24246.0,133.5228,133.5497,133.3885,133.5139,24246.0
2020-01-23 15:50:00,149.06,149.12,148.83,149.0,122298.0,133.5049,133.5587,133.2989,133.4512,122298.0
2020-01-24 09:30:00,149.5,150.42,149.27,150.33,82610.0,133.899,134.723,133.693,134.6424,82610.0
2020-01-24 09:40:00,150.34,150.39,149.54,149.62,37783.0,134.6514,134.6961,133.9348,134.0065,37783.0
2020-01-24 09:50:00,149.61,149.86,149.5,149.78,20406.0,133.9975,134.2214,133.899,134.1498,20406.0
2020-01-24 10:00:00,149.71,149.84,149.48,149.54,23088.0,134.0871,134.2035,133.8811,133.9348,23088.0
2020-01-24 10:10:00,149.57,149.76,149.45,149.51,10431.0,133.9617,134.1319,133.8542,133.908,10431.0
2020-01-24 10:20:00,149.54,149.55,149.26,149.26,13934.0,133.9348,133.9438,133.6841,133.6841,13934.0
2020-01-24 10:30:00,149.28,149.44,149.15,149.42,19873.0,133.702,133.8453,133.5855,133.8274,19873.0
2020-01-24 10:40:00,149.43,149.49,149.24,149.24,37464.0,133.8363,133.8901,133.6661,133.6661,37464.0
2020-01-24 10:50:00,149.22,149.27,149.01,149.13,22168.0,133.6482,133.693,133.4601,133.5676,22168.0
2020-01-24 11:00:00,149.13,149.32,149.12,149.23,17288.0,133.5676,133.7378,133.5587,133.6572,17288.0
2020-01-24 11:10:00,149.21,149.37,149.02,149.19,28792.0,133.6393,133.7826,133.4691,133.6214,28792.0
2020-01-24 11:20:00,149.24,149.45,149.17,149.45,25704.0,133.6661,133.8542,133.6034,133.8542,25704.0
2020-01-24 11:30:00,149.42,149.62,149.35,149.6,19408.0,133.8274,134.0065,133.7647,133.9886,19408.0
2020-01-24 11:40:00,149.59,149.82,149.49,149.74,29816.0,133.9796,134.1856,133.8901,134.114,29816.0
2020-01-24 11:50:00,149.74,149.76,149.55,149.58,13296.0,134.114,134.1319,133.9438,133.9707,13296.0
2020-01-24 12:00:00,149.58,149.59,149.35,149.39,17790.0,133.9707,133.9796,133.7647,133.8005,17790.0
2020-01-24 12:10:00,149.36,149.37,148.76,148.81,30599.0,133.7736,133.7826,133.2362,133.281,30599.0
2020-01-24 12:20:00,148.82,149.15,148.79,149.08,31148.0,133.29,133.5855,133.2631,133.5228,31148.0
2020-01-24 12:30:00,149.12,149.23,149.01,149.15,28578.0,133.5587,133.6572,133.4601,133.5855,28578.0
2020-01-24 12:40:00,149.19,149.31,149.01,149.12,47347.0,133.6214,133.7288,133.4601,133.5587,47347.0
2020-01-24 12:50:00,149.15,149.18,148.97,149.1,9428.0,133.5855,133.6124,133.4243,133.5408,9428.0
2020-01-24 13:00:00,149.1,149.1,148.66,148.87,13055.0,133.5408,133.5408,133.1467,133.3348,13055.0
2020-01-24 13:10:00,148.88,148.89,148.6,148.6,10851.0,133.3437,133.3527,133.0929,133.0929,10851.0
2020-01-24 13:20:00,148.59,148.78,148.45,148.5,16001.0,133.084,133.2541,132.9586,133.0034,16001.0
2020-01-24 13:30:00,148.45,148.45,148.09,148.13,32058.0,132.9586,132.9586,132.6362,132.672,32058.0
2020-01-24 13:40:00,148.1,148.12,147.73,147.73,64844.0,132.6451,132.663,132.3137,132.3137,64844.0
2020-01-24 13:50:00,147.75,148.1,147.47,148.09,185802.0,132.3316,132.6451,132.0809,132.6362,185802.0
2020-01-24 14:00:00,148.05,148.24,147.86,148.15,66757.0,132.6003,132.7705,132.4302,132.6899,66757.0
2020-01-24 14:10:00,148.14,148.14,147.55,147.55,65754.0,132.6809,132.6809,132.1525,132.1525,65754.0
2020-01-24 14:20:00,147.56,147.65,147.23,147.42,38783.0,132.1615,132.2421,131.8659,132.0361,38783.0
2020-01-24 14:30:00,147.45,147.57,147.38,147.52,77882.0,132.0629,132.1704,132.0002,132.1256,77882.0
2020-01-24 14:40:00,147.54,147.75,147.46,147.64,27788.0,132.1435,132.3316,132.0719,132.2331,27788.0
2020-01-24 14:50:00,147.71,147.84,147.63,147.83,29425.0,132.2958,132.4122,132.2242,132.4033,29425.0
2020-01-24 15:00:00,147.81,148.06,147.76,147.98,45294.0,132.3854,132.6093,132.3406,132.5376,45294.0
2020-01-24 15:10:00,148.0,148.26,147.93,148.18,31831.0,132.5555,132.7884,132.4928,132.7168,31831.0
2020-01-24 15:20:00,148.18,148.25,148.06,148.12,36985.0,132.7168,132.7795,132.6093,132.663,36985.0
2020-01-24 15:30:00,148.1,148.11,147.64,147.73,37634.0,132.6451,132.6541,132.2331,132.3137,37634.0
2020-01-24 15:40:00,147.74,147.9,147.51,147.77,42025.0,132.3227,132.466,132.1167,132.3495,42025.0
2020-01-24 15:50:00,147.74,148.04,147.59,147.92,223410.0,132.3227,132.5914,132.1883,132.4839,223410.0
2020-01-27 09:30:00,145.69,146.92,145.13,146.89,82397.0,130.4866,131.5882,129.985,131.5614,82397.0
2020-01-27 09:40:00,146.79,147.02,146.63,146.65,21682.0,131.4718,131.6778,131.3285,131.3464,21682.0
2020-01-27 09:50:00,146.64,147.06,146.42,146.65,51006.0,131.3375,131.7136,131.1404,131.3464,51006.0
2020-01-27 10:00:00,146.59,146.6,146.26,146.54,21699.0,131.2927,131.3016,130.9971,131.2479,21699.0
2020-01-27 10:10:00,146.79,146.83,146.25,146.29,11657.0,131.4718,131.5076,130.9882,131.024,11657.0
2020-01-27 10:20:00,146.33,146.73,146.18,146.62,55704.0,131.0598,131.4181,130.9255,131.3196,55704.0
2020-01-27 10:30:00,146.62,146.7,146.33,146.51,11281.0,131.3196,131.3912,131.0598,131.221,11281.0
2020-01-27 10:40:00,146.47,146.5,146.26,146.28,38357.0,131.1852,131.2121,130.9971,131.015,38357.0
2020-01-27 10:50:00,146.24,146.3,145.89,146.26,13961.0,130.9792,131.0329,130.6657,130.9971,13961.0
2020-01-27 11:00:00,146.29,146.33,146.08,146.16,22238.0,131.024,131.0598,130.8359,130.9076,22238.0
2020-01-27 11:10:00,146.15,146.26,146.0,146.08,12579.0,130.8986,130.9971,130.7643,130.8359,12579.0
2020-01-27 11:20:00,146.04,146.29,145.99,146.21,19163.0,130.8001,131.024,130.7553,130.9523,19163.0
2020-01-27 11:30:00,146.24,146.38,145.99,146.26,23148.0,130.9792,131.1046,130.7553,130.9971,23148.0
2020-01-27 11:40:00,146.27,146.39,146.25,146.27,9546.0,131.0061,131.1136,130.9882,131.0061,9546.0
2020-01-27 11:50:00,146.27,146.5,146.18,146.38,18750.0,131.0061,131.2121,130.9255,131.1046,18750.0
2020-01-27 12:00:00,146.35,146.52,146.35,146.52,14966.0,131.0777,131.23,131.0777,131.23,14966.0
2020-01-27 12:10:00,146.6,146.66,146.51,146.51,9654.0,131.3016,131.3554,131.221,131.221,9654.0
2020-01-27 12:20:00,146.51,146.65,146.44,146.44,31323.0,131.221,131.3464,131.1583,131.1583,31323.0
2020-01-27 12:30:00,146.44,146.59,146.35,146.57,29416.0,131.1583,131.2927,131.0777,131.2748,29416.0
2020-01-27 12:40:00,146.54,146.88,146.51,146.87,22295.0,131.2479,131.5524,131.221,131.5435,22295.0
2020-01-27 12:50:00,146.91,146.92,146.47,146.5,18998.0,131.5793,131.5882,131.1852,131.2121,18998.0
2020-01-27 13:00:00,146.49,146.59,146.33,146.34,15691.0,131.2031,131.2927,131.0598,131.0688,15691.0
2020-01-27 13:10:00,146.38,146.61,146.25,146.58,16874.0,131.1046,131.3106,130.9882,131.2837,16874.0
2020-01-27 13:20:00,146.6,146.81,146.59,146.79,13238.0,131.3016,131.4897,131.2927,131.4718,13238.0
2020-01-27 13:30:00,146.73,147.01,146.72,147.0,20214.0,131.4181,131.6689,131.4091,131.6599,20214.0
2020-01-27 13:40:00,147.02,147.19,146.96,147.16,19605.0,131.6778,131.8301,131.6241,131.8032,19605.0
2020-01-27 13:50:00,147.13,147.14,146.94,147.02,11499.0,131.7763,131.7853,131.6062,131.6778,11499.0
2020-01-27 14:00:00,147.07,147.07,146.79,146.83,16753.0,131.7226,131.7226,131.4718,131.5076,16753.0
2020-01-27 14:10:00,146.86,147.08,146.85,147.04,10449.0,131.5345,131.7315,131.5256,131.6957,10449.0
2020-01-27 14:20:00,147.03,147.06,146.82,147.06,20407.0,131.6868,131.7136,131.4987,131.7136,20407.0
2020-01-27 14:30:00,147.05,147.14,146.88,146.93,33817.0,131.7047,131.7853,131.5524,131.5972,33817.0
2020-01-27 14:40:00,146.96,147.01,146.63,146.72,14050.0,131.6241,131.6689,131.3285,131.4091,14050.0
2020-01-27 14:50:00,146.6,146.74,146.5,146.66,24902.0,131.3016,131.427,131.2121,131.3554,24902.0
2020-01-27 15:00:00,146.66,146.67,146.49,146.62,51698.0,131.3554,131.3643,131.2031,131.3196,51698.0
2020-01-27 15:10:00,146.56,146.63,146.43,146.44,80082.0,131.2658,131.3285,131.1494,131.1583,80082.0
2020-01-27 15:20:00,146.4,146.51,146.35,146.39,29495.0,131.1225,131.221,131.0777,131.1136,29495.0
2020-01-27 15:30:00,146.35,146.35,146.12,146.3,36735.0,131.0777,131.0777,130.8717,131.0329,36735.0
2020-01-27 15:40:00,146.33,146.52,146.24,146.27,31174.0,131.0598,131.23,130.9792,131.0061,31174.0
2020-01-27 15:50:00,146.24,146.53,146.16,146.33,182173.0,130.9792,131.2389,130.9076,131.0598,182173.0
2020-01-28 09:30:00,146.66,147.24,146.6,146.86,35156.0,131.3554,131.8749,131.3016,131.5345,35156.0
2020-01-28 09:40:00,146.92,147.89,146.84,147.89,76990.0,131.5882,132.457,131.5166,132.457,76990.0
2020-01-28 09:50:00,147.81,147.83,147.33,147.45,32841.0,132.3854,132.4033,131.9555,132.0629,32841.0
2020-01-28 10:00:00,147.44,147.99,147.43,147.89,19199.0,132.054,132.5466,132.045,132.457,19199.0
2020-01-28 10:10:00,147.9,148.32,147.85,148.18,31980.0,132.466,132.8421,132.4212,132.7168,31980.0
2020-01-28 10:20:00,148.19,148.53,148.13,148.48,21438.0,132.7257,133.0302,132.672,132.9855,21438.0
2020-01-28 10:30:00,148.51,148.81,148.41,148.78,22673.0,133.0123,133.281,132.9228,133.2541,22673.0
2020-01-28 10:40:00,148.78,148.99,148.76,148.87,30201.0,133.2541,133.4422,133.2362,133.3348,30201.0
2020-01-28 10:50:00,148.89,149.25,148.85,149.09,52553.0,133.3527,133.6751,133.3168,133.5318,52553.0
2020-01-28 11:00:00,149.11,149.35,148.95,148.95,62246.0,133.5497,133.7647,133.4064,133.4064,62246.0
2020-01-28 11:10:00,148.93,149.04,148.81,148.97,17500.0,133.3885,133.487,133.281,133.4243,17500.0
2020-01-28 11:20:00,148.98,149.08,148.85,149.03,22249.0,133.4333,133.5228,133.3168,133.4781,22249.0
2020-01-28 11:30:00,149.02,149.06,148.86,148.88,15074.0,133.4691,133.5049,133.3258,133.3437,15074.0
2020-01-28 11:40:00,148.86,148.96,148.82,148.91,14527.0,133.3258,133.4154,133.29,133.3706,14527.0
2020-01-28 11:50:00,148.96,149.04,148.87,148.87,17466.0,133.4154,133.487,133.3348,133.3348,17466.0
2020-01-28 12:00:00,148.88,149.18,148.87,149.06,20777.0,133.3437,133.6124,133.3348,133.5049,20777.0
2020-01-28 12:10:00,149.08,149.28,149.08,149.28,17333.0,133.5228,133.702,133.5228,133.702,17333.0
2020-01-28 12:20:00,149.24,149.47,149.1,149.12,73176.0,133.6661,133.8721,133.5408,133.5587,73176.0
2020-01-28 12:30:00,149.11,149.23,149.07,149.09,31673.0,133.5497,133.6572,133.5139,133.5318,31673.0
2020-01-28 12:40:00,149.08,149.08,148.94,148.98,11324.0,133.5228,133.5228,133.3975,133.4333,11324.0
2020-01-28 12:50:00,148.98,148.98,148.49,148.57,52442.0,133.4333,133.4333,132.9944,133.0661,52442.0
2020-01-28 13:00:00,148.59,148.66,148.45,148.6,22502.0,133.084,133.1467,132.9586,133.0929,22502.0
2020-01-28 13:10:00,148.61,148.68,148.56,148.61,18029.0,133.1019,133.1646,133.0571,133.1019,18029.0
2020-01-28 13:20:00,148.62,148.62,148.45,148.46,22282.0,133.1108,133.1108,132.9586,132.9675,22282.0
2020-01-28 13:30:00,148.46,148.49,148.23,148.41,35471.0,132.9675,132.9944,132.7615,132.9228,35471.0
2020-01-28 13:40:00,148.43,148.68,148.4,148.63,13009.0,132.9407,133.1646,132.9138,133.1198,13009.0
2020-01-28 13:50:00,148.63,148.73,148.56,148.64,15987.0,133.1198,133.2094,133.0571,133.1288,15987.0
2020-01-28 14:00:00,148.61,148.68,148.47,148.59,21455.0,133.1019,133.1646,132.9765,133.084,21455.0
2020-01-28 14:10:00,148.62,148.63,148.37,148.53,34023.0,133.1108,133.1198,132.8869,133.0302,34023.0
2020-01-28 14:20:00,148.53,148.56,148.46,148.47,13988.0,133.0302,133.0571,132.9675,132.9765,13988.0
2020-01-28 14:30:00,148.48,148.69,148.47,148.62,36932.0,132.9855,133.1735,132.9765,133.1108,36932.0
2020-01-28 14:40:00,148.61,148.68,148.52,148.54,24174.0,133.1019,133.1646,133.0213,133.0392,24174.0
2020-01-28 14:50:00,148.54,148.56,148.31,148.32,18006.0,133.0392,133.0571,132.8332,132.8421,18006.0
2020-01-28 15:00:00,148.32,148.45,148.27,148.3,30771.0,132.8421,132.9586,132.7974,132.8242,30771.0
2020-01-28 15:10:00,148.31,148.34,148.22,148.31,15925.0,132.8332,132.8601,132.7526,132.8332,15925.0
2020-01-28 15:20:00,148.31,148.45,148.27,148.38,27771.0,132.8332,132.9586,132.7974,132.8959,27771.0
2020-01-28 15:30:00,148.38,148.39,148.05,148.06,32597.0,132.8959,132.9048,132.6003,132.6093,32597.0
2020-01-28 15:40:00,148.06,148.27,148.03,148.25,36024.0,132.6093,132.7974,132.5824,132.7795,36024.0
2020-01-28 15:50:00,148.24,148.3,147.91,147.93,126515.0,132.7705,132.8242,132.4749,132.4928,126515.0
2020-01-29 09:30:00,148.42,148.55,148.09,148.23,38303.0,132.9317,133.0481,132.6362,132.7615,38303.0
2020-01-29 09:40:00,148.32,148.62,148.02,148.13,14714.0,132.8421,133.1108,132.5735,132.672,14714.0
2020-01-29 09:50:00,148.06,148.47,147.85,148.26,17900.0,132.6093,132.9765,132.4212,132.7884,17900.0
2020-01-29 10:00:00,148.18,148.26,147.92,148.22,32017.0,132.7168,132.7884,132.4839,132.7526,32017.0
2020-01-29 10:10:00,148.13,148.27,148.03,148.26,25971.0,132.672,132.7974,132.5824,132.7884,25971.0
2020-01-29 10:20:00,148.19,148.51,148.19,148.47,12963.0,132.7257,133.0123,132.7257,132.9765,12963.0
2020-01-29 10:30:00,148.51,148.59,148.4,148.42,16588.0,133.0123,133.084,132.9138,132.9317,16588.0
2020-01-29 10:40:00,148.43,148.68,148.33,148.56,46450.0,132.9407,133.1646,132.8511,133.0571,46450.0
2020-01-29 10:50:00,148.55,148.84,148.54,148.72,35279.0,133.0481,133.3079,133.0392,133.2004,35279.0
2020-01-29 11:00:00,148.71,148.73,148.57,148.62,30763.0,133.1915,133.2094,133.0661,133.1108,30763.0
2020-01-29 11:10:00,148.64,148.65,148.47,148.5,19256.0,133.1288,133.1377,132.9765,133.0034,19256.0
2020-01-29 11:20:00,148.53,148.94,148.5,148.82,21184.0,133.0302,133.3975,133.0034,133.29,21184.0
2020-01-29 11:30:00,148.79,148.98,148.75,148.94,17840.0,133.2631,133.4333,133.2273,133.3975,17840.0
2020-01-29 11:40:00,148.99,149.16,148.95,149.11,20202.0,133.4422,133.5945,133.4064,133.5497,20202.0
2020-01-29 11:50:00,149.1,149.22,149.05,149.19,14326.0,133.5408,133.6482,133.496,133.6214,14326.0
2020-01-29 12:00:00,149.13,149.45,149.13,149.45,12322.0,133.5676,133.8542,133.5676,133.8542,12322.0
2020-01-29 12:10:00,149.45,149.58,149.33,149.55,25455.0,133.8542,133.9707,133.7468,133.9438,25455.0
2020-01-29 12:20:00,149.54,149.61,149.45,149.53,27784.0,133.9348,133.9975,133.8542,133.9259,27784.0
2020-01-29 12:30:00,149.58,149.59,149.27,149.3,18072.0,133.9707,133.9796,133.693,133.7199,18072.0
2020-01-29 12:40:00,149.28,149.29,149.16,149.19,8148.0,133.702,133.7109,133.5945,133.6214,8148.0
2020-01-29 12:50:00,149.19,149.3,149.16,149.19,7913.0,133.6214,133.7199,133.5945,133.6214,7913.0
2020-01-29 13:00:00,149.19,149.2,149.0,149.02,6407.0,133.6214,133.6303,133.4512,133.4691,6407.0
2020-01-29 13:10:00,149.0,149.14,148.98,149.09,10311.0,133.4512,133.5766,133.4333,133.5318,10311.0
2020-01-29 13:20:00,149.12,149.26,149.1,149.26,10976.0,133.5587,133.6841,133.5408,133.6841,10976.0
2020-01-29 13:30:00,149.24,149.35,149.21,149.3,47412.0,133.6661,133.7647,133.6393,133.7199,47412.0
2020-01-29 13:40:00,149.28,149.48,149.13,149.22,29330.0,133.702,133.8811,133.5676,133.6482,29330.0
2020-01-29 13:50:00,149.22,149.26,148.81,148.81,11731.0,133.6482,133.6841,133.281,133.281,11731.0
2020-01-29 14:00:00,148.82,149.31,148.81,149.24,14630.0,133.29,133.7288,133.281,133.6661,14630.0
2020-01-29 14:10:00,149.23,149.34,149.17,149.28,34692.0,133.6572,133.7557,133.6034,133.702,34692.0
2020-01-29 14:20:00,149.3,149.48,149.27,149.46,23367.0,133.7199,133.8811,133.693,133.8632,23367.0
2020-01-29 14:30:00,149.44,149.51,149.34,149.34,18723.0,133.8453,133.908,133.7557,133.7557,18723.0
2020-01-29 14:40:00,149.36,149.41,149.23,149.31,11404.0,133.7736,133.8184,133.6572,133.7288,11404.0
2020-01-29 14:50:00,149.29,149.31,149.12,149.12,12330.0,133.7109,133.7288,133.5587,133.5587,12330.0
2020-01-29 15:00:00,149.16,149.18,148.85,149.08,17623.0,133.5945,133.6124,133.3168,133.5228,17623.0
2020-01-29 15:10:00,149.1,149.12,148.66,148.78,40166.0,133.5408,133.5587,133.1467,133.2541,40166.0
2020-01-29 15:20:00,148.75,148.83,148.49,148.8,36265.0,133.2273,133.2989,132.9944,133.2721,36265.0
2020-01-29 15:30:00,148.78,148.79,148.65,148.65,44746.0,133.2541,133.2631,133.1377,133.1377,44746.0
2020-01-29 15:40:00,148.66,148.66,148.36,148.43,45515.0,133.1467,133.1467,132.878,132.9407,45515.0
2020-01-29 15:50:00,148.42,148.46,147.98,148.09,136392.0,132.9317,132.9675,132.5376,132.6362,136392.0
2020-01-30 09:30:00,147.17,148.14,147.02,147.97,45578.0,131.8122,132.6809,131.6778,132.5287,45578.0
2020-01-30 09:40:00,147.94,148.07,147.63,147.64,30508.0,132.5018,132.6182,132.2242,132.2331,30508.0
2020-01-30 09:50:00,147.64,147.65,147.32,147.48,133853.0,132.2331,132.2421,131.9465,132.0898,133853.0
2020-01-30 10:00:00,147.35,147.63,147.35,147.62,18245.0,131.9734,132.2242,131.9734,132.2152,18245.0
2020-01-30 10:10:00,147.63,147.64,147.18,147.31,17455.0,132.2242,132.2331,131.8211,131.9375,17455.0
2020-01-30 10:20:00,147.36,147.51,147.15,147.21,56147.0,131.9823,132.1167,131.7942,131.848,56147.0
2020-01-30 10:30:00,147.23,147.23,146.9,146.9,57567.0,131.8659,131.8659,131.5703,131.5703,57567.0
2020-01-30 10:40:00,146.9,146.99,146.61,146.99,27968.0,131.5703,131.6509,131.3106,131.6509,27968.0
2020-01-30 10:50:00,146.98,147.01,146.75,146.85,30722.0,131.642,131.6689,131.436,131.5256,30722.0
2020-01-30 11:00:00,146.8,147.07,146.8,146.98,47724.0,131.4808,131.7226,131.4808,131.642,47724.0
2020-01-30 11:10:00,146.96,147.31,146.96,147.14,36549.0,131.6241,131.9375,131.6241,131.7853,36549.0
2020-01-30 11:20:00,147.12,147.42,147.02,147.36,74062.0,131.7674,132.0361,131.6778,131.9823,74062.0
2020-01-30 11:30:00,147.36,147.45,147.24,147.24,205250.0,131.9823,132.0629,131.8749,131.8749,205250.0
2020-01-30 11:40:00,147.25,147.65,147.17,147.62,207005.0,131.8838,132.2421,131.8122,132.2152,207005.0
2020-01-30 11:50:00,147.61,147.69,147.29,147.31,25532.0,132.2062,132.2779,131.9196,131.9375,25532.0
2020-01-30 12:00:00,147.32,147.42,147.29,147.32,46520.0,131.9465,132.0361,131.9196,131.9465,46520.0
2020-01-30 12:10:00,147.31,147.37,147.3,147.34,11970.0,131.9375,131.9913,131.9286,131.9644,11970.0
2020-01-30 12:20:00,147.35,147.41,147.17,147.19,23349.0,131.9734,132.0271,131.8122,131.8301,23349.0
2020-01-30 12:30:00,147.18,147.28,146.9,146.99,13265.0,131.8211,131.9107,131.5703,131.6509,13265.0
2020-01-30 12:40:00,146.98,147.0,146.79,146.86,13711.0,131.642,131.6599,131.4718,131.5345,13711.0
2020-01-30 12:50:00,146.86,147.05,146.84,147.03,9567.0,131.5345,131.7047,131.5166,131.6868,9567.0
2020-01-30 13:00:00,147.05,147.11,146.89,146.94,41802.0,131.7047,131.7584,131.5614,131.6062,41802.0
2020-01-30 13:10:00,146.96,147.0,146.74,146.77,23132.0,131.6241,131.6599,131.427,131.4539,23132.0
2020-01-30 13:20:00,146.77,146.98,146.75,146.94,16042.0,131.4539,131.642,131.436,131.6062,16042.0
2020-01-30 13:30:00,146.94,147.04,146.85,146.95,114855.0,131.6062,131.6957,131.5256,131.6151,114855.0
2020-01-30 13:40:00,146.93,147.01,146.89,146.93,39521.0,131.5972,131.6689,131.5614,131.5972,39521.0
2020-01-30 13:50:00,146.94,147.02,146.82,146.98,42356.0,131.6062,131.6778,131.4987,131.642,42356.0
2020-01-30 14:00:00,146.99,147.15,146.87,147.12,53417.0,131.6509,131.7942,131.5435,131.7674,53417.0
2020-01-30 14:10:00,147.11,147.37,146.97,147.07,69923.0,131.7584,131.9913,131.633,131.7226,69923.0
2020-01-30 14:20:00,147.06,147.1,146.95,147.0,29423.0,131.7136,131.7495,131.6151,131.6599,29423.0
2020-01-30 14:30:00,147.0,147.02,146.84,146.95,18963.0,131.6599,131.6778,131.5166,131.6151,18963.0
2020-01-30 14:40:00,146.96,147.38,146.71,147.08,101552.0,131.6241,132.0002,131.4002,131.7315,101552.0
2020-01-30 14:50:00,147.1,147.25,146.93,147.15,70828.0,131.7495,131.8838,131.5972,131.7942,70828.0
2020-01-30 15:00:00,147.17,147.4,147.04,147.04,137510.0,131.8122,132.0182,131.6957,131.6957,137510.0
2020-01-30 15:10:00,147.03,147.23,146.98,147.19,90741.0,131.6868,131.8659,131.642,131.8301,90741.0
2020-01-30 15:20:00,147.19,147.48,147.19,147.4,96867.0,131.8301,132.0898,131.8301,132.0182,96867.0
2020-01-30 15:30:00,147.4,147.5,147.35,147.46,93226.0,132.0182,132.1077,131.9734,132.0719,93226.0
2020-01-30 15:40:00,147.45,147.89,147.43,147.65,190711.0,132.0629,132.457,132.045,132.2421,190711.0
2020-01-30 15:50:00,147.65,147.91,147.45,147.5,580735.0,132.2421,132.4749,132.0629,132.1077,580735.0
2020-01-31 09:30:00,147.33,147.33,146.51,146.85,98931.0,131.9555,131.9555,131.221,131.5256,98931.0
2020-01-31 09:40:00,146.81,147.01,146.58,147.01,43466.0,131.4897,131.6689,131.2837,131.6689,43466.0
2020-01-31 09:50:00,147.08,147.08,146.6,147.0,35177.0,131.7315,131.7315,131.3016,131.6599,35177.0
2020-01-31 10:00:00,147.0,147.07,146.79,146.82,81300.0,131.6599,131.7226,131.4718,131.4987,81300.0
2020-01-31 10:10:00,146.8,146.8,146.07,146.15,63684.0,131.4808,131.4808,130.8269,130.8986,63684.0
2020-01-31 10:20:00,146.13,146.26,145.68,145.69,73074.0,130.8807,130.9971,130.4776,130.4866,73074.0
2020-01-31 10:30:00,145.67,145.92,145.45,145.5,69131.0,130.4687,130.6926,130.2716,130.3164,69131.0
2020-01-31 10:40:00,145.49,145.53,145.19,145.32,37504.0,130.3075,130.3433,130.0388,130.1552,37504.0
2020-01-31 10:50:00,145.26,145.55,145.17,145.35,28632.0,130.1015,130.3612,130.0209,130.1821,28632.0
2020-01-31 11:00:00,145.35,145.37,145.12,145.14,38669.0,130.1821,130.2,129.9761,129.994,38669.0
2020-01-31 11:10:00,145.14,145.27,144.81,144.99,41172.0,129.994,130.1104,129.6984,129.8597,41172.0
2020-01-31 11:20:00,144.99,145.05,144.34,144.4,48079.0,129.8597,129.9134,129.2775,129.3312,48079.0
2020-01-31 11:30:00,144.41,144.61,144.05,144.2,41026.0,129.3402,129.5193,129.0177,129.1521,41026.0
2020-01-31 11:40:00,144.23,144.74,144.16,144.61,36004.0,129.179,129.6357,129.1163,129.5193,36004.0
2020-01-31 11:50:00,144.59,144.66,144.38,144.64,60889.0,129.5014,129.5641,129.3133,129.5462,60889.0
2020-01-31 12:00:00,144.62,144.62,144.38,144.45,48789.0,129.5283,129.5283,129.3133,129.376,48789.0
2020-01-31 12:10:00,144.44,144.52,144.24,144.42,40035.0,129.367,129.4387,129.1879,129.3491,40035.0
2020-01-31 12:20:00,144.41,144.52,144.4,144.47,49905.0,129.3402,129.4387,129.3312,129.3939,49905.0
2020-01-31 12:30:00,144.49,144.56,144.05,144.28,65338.0,129.4118,129.4745,129.0177,129.2237,65338.0
2020-01-31 12:40:00,144.28,144.54,144.14,144.49,17539.0,129.2237,129.4566,129.0984,129.4118,17539.0
2020-01-31 12:50:00,144.44,144.59,144.2,144.47,23094.0,129.367,129.5014,129.1521,129.3939,23094.0
2020-01-31 13:00:00,144.51,144.68,144.39,144.42,12333.0,129.4297,129.582,129.3223,129.3491,12333.0
2020-01-31 13:10:00,144.44,144.46,144.35,144.4,26259.0,129.367,129.385,129.2864,129.3312,26259.0
2020-01-31 13:20:00,144.38,144.65,144.32,144.63,58564.0,129.3133,129.5551,129.2596,129.5372,58564.0
2020-01-31 13:30:00,144.64,144.64,144.29,144.4,27366.0,129.5462,129.5462,129.2327,129.3312,27366.0
2020-01-31 13:40:00,144.41,144.55,144.37,144.5,14349.0,129.3402,129.4656,129.3043,129.4208,14349.0
2020-01-31 13:50:00,144.53,144.79,144.4,144.72,18683.0,129.4477,129.6805,129.3312,129.6178,18683.0
2020-01-31 14:00:00,144.76,144.99,144.76,144.82,23160.0,129.6537,129.8597,129.6537,129.7074,23160.0
2020-01-31 14:10:00,144.82,144.87,144.71,144.81,14305.0,129.7074,129.7522,129.6089,129.6984,14305.0
2020-01-31 14:20:00,144.8,144.8,144.5,144.52,24963.0,129.6895,129.6895,129.4208,129.4387,24963.0
2020-01-31 14:30:00,144.5,144.97,144.48,144.93,15938.0,129.4208,129.8417,129.4029,129.8059,15938.0
2020-01-31 14:40:00,144.94,144.95,144.56,144.58,27268.0,129.8149,129.8238,129.4745,129.4924,27268.0
2020-01-31 14:50:00,144.57,144.59,144.37,144.37,38047.0,129.4835,129.5014,129.3043,129.3043,38047.0
2020-01-31 15:00:00,144.38,144.47,143.92,143.95,36931.0,129.3133,129.3939,128.9013,128.9282,36931.0
2020-01-31 15:10:00,143.93,143.96,143.63,143.73,72647.0,128.9103,128.9371,128.6416,128.7311,72647.0
2020-01-31 15:20:00,143.75,144.0,143.58,143.58,226801.0,128.749,128.973,128.5968,128.5968,226801.0
2020-01-31 15:30:00,143.55,143.58,143.16,143.16,295315.0,128.5699,128.5968,128.2206,128.2206,295315.0
2020-01-31 15:40:00,143.17,143.63,142.96,143.28,115962.0,128.2296,128.6416,128.0415,128.3281,115962.0
2020-01-31 15:50:00,143.21,143.72,143.18,143.62,443362.0,128.2654,128.7222,128.2385,128.6326,443362.0
2020-02-03 09:30:00,145.1,145.56,144.92,145.06,137809.0,129.9582,130.3702,129.797,129.9223,137809.0
2020-02-03 09:40:00,145.1,145.32,144.76,145.14,76359.0,129.9582,130.1552,129.6537,129.994,76359.0
2020-02-03 09:50:00,145.14,145.2,144.94,145.13,55505.0,129.994,130.0477,129.8149,129.985,55505.0
2020-02-03 10:00:00,145.4,145.7,145.0,145.2,130801.0,130.2269,130.4956,129.8686,130.0477,130801.0
2020-02-03 10:10:00,145.23,145.6,145.22,145.58,92023.0,130.0746,130.406,130.0656,130.3881,92023.0
2020-02-03 10:20:00,145.58,145.9,145.46,145.57,52952.0,130.3881,130.6747,130.2806,130.3791,52952.0
2020-02-03 10:30:00,145.6,145.71,145.4,145.44,89414.0,130.406,130.5045,130.2269,130.2627,89414.0
2020-02-03 10:40:00,145.36,145.44,145.23,145.34,31925.0,130.191,130.2627,130.0746,130.1731,31925.0
2020-02-03 10:50:00,145.33,145.5,145.28,145.44,44093.0,130.1642,130.3164,130.1194,130.2627,44093.0
2020-02-03 11:00:00,145.42,145.6,145.28,145.34,30367.0,130.2448,130.406,130.1194,130.1731,30367.0
2020-02-03 11:10:00,145.31,145.32,144.91,145.02,40554.0,130.1463,130.1552,129.788,129.8865,40554.0
2020-02-03 11:20:00,145.02,145.28,144.95,145.01,29447.0,129.8865,130.1194,129.8238,129.8776,29447.0
2020-02-03 11:30:00,145.01,145.07,144.78,144.81,23690.0,129.8776,129.9313,129.6716,129.6984,23690.0
2020-02-03 11:40:00,144.83,144.89,144.41,144.44,91323.0,129.7163,129.7701,129.3402,129.367,91323.0
2020-02-03 11:50:00,144.42,144.65,144.3,144.64,120957.0,129.3491,129.5551,129.2417,129.5462,120957.0
2020-02-03 12:00:00,144.64,144.79,144.58,144.58,43338.0,129.5462,129.6805,129.4924,129.4924,43338.0
2020-02-03 12:10:00,144.59,144.6,144.46,144.51,46251.0,129.5014,129.5103,129.385,129.4297,46251.0
2020-02-03 12:20:00,144.53,144.85,144.51,144.73,58079.0,129.4477,129.7343,129.4297,129.6268,58079.0
2020-02-03 12:30:00,144.75,144.78,144.65,144.71,17331.0,129.6447,129.6716,129.5551,129.6089,17331.0
2020-02-03 12:40:00,144.76,145.16,144.76,145.07,26591.0,129.6537,130.0119,129.6537,129.9313,26591.0
2020-02-03 12:50:00,145.09,145.52,145.08,145.42,20399.0,129.9492,130.3343,129.9403,130.2448,20399.0
2020-02-03 13:00:00,145.42,145.42,145.27,145.34,13473.0,130.2448,130.2448,130.1104,130.1731,13473.0
2020-02-03 13:10:00,145.36,145.41,145.19,145.33,22207.0,130.191,130.2358,130.0388,130.1642,22207.0
2020-02-03 13:20:00,145.33,145.4,145.21,145.25,75891.0,130.1642,130.2269,130.0567,130.0925,75891.0
2020-02-03 13:30:00,145.27,145.62,145.19,145.6,34661.0,130.1104,130.4239,130.0388,130.406,34661.0
2020-02-03 13:40:00,145.61,145.68,145.47,145.68,16201.0,130.415,130.4776,130.2896,130.4776,16201.0
2020-02-03 13:50:00,145.68,145.98,145.68,145.82,26460.0,130.4776,130.7463,130.4776,130.603,26460.0
2020-02-03 14:00:00,145.81,145.81,145.34,145.43,25447.0,130.5941,130.5941,130.1731,130.2537,25447.0
2020-02-03 14:10:00,145.43,145.55,145.35,145.52,19260.0,130.2537,130.3612,130.1821,130.3343,19260.0
2020-02-03 14:20:00,145.51,145.72,145.51,145.62,27296.0,130.3254,130.5135,130.3254,130.4239,27296.0
2020-02-03 14:30:00,145.63,145.68,145.34,145.59,24405.0,130.4329,130.4776,130.1731,130.397,24405.0
2020-02-03 14:40:00,145.6,145.9,145.53,145.88,33085.0,130.406,130.6747,130.3433,130.6568,33085.0
2020-02-03 14:50:00,145.89,145.92,145.74,145.76,26706.0,130.6657,130.6926,130.5314,130.5493,26706.0
2020-02-03 15:00:00,145.74,145.83,145.69,145.77,28330.0,130.5314,130.612,130.4866,130.5583,28330.0
2020-02-03 15:10:00,145.79,145.8,145.56,145.62,33994.0,130.5762,130.5851,130.3702,130.4239,33994.0
2020-02-03 15:20:00,145.6,145.79,145.56,145.78,38533.0,130.406,130.5762,130.3702,130.5672,38533.0
2020-02-03 15:30:00,145.78,145.9,145.71,145.81,46193.0,130.5672,130.6747,130.5045,130.5941,46193.0
2020-02-03 15:40:00,145.82,145.87,145.47,145.47,46979.0,130.603,130.6478,130.2896,130.2896,46979.0
2020-02-03 15:50:00,145.48,145.74,145.46,145.73,183000.0,130.2985,130.5314,130.2806,130.5224,183000.0
2020-02-04 09:30:00,147.18,147.94,146.89,147.31,75173.0,131.8211,132.5018,131.5614,131.9375,75173.0
2020-02-04 09:40:00,147.26,147.72,147.19,147.59,22359.0,131.8928,132.3048,131.8301,132.1883,22359.0
2020-02-04 09:50:00,147.59,147.68,147.19,147.44,39962.0,132.1883,132.2689,131.8301,132.054,39962.0
2020-02-04 10:00:00,147.49,147.65,147.39,147.65,46922.0,132.0988,132.2421,132.0092,132.2421,46922.0
2020-02-04 10:10:00,147.64,147.67,147.3,147.4,25408.0,132.2331,132.26,131.9286,132.0182,25408.0
2020-02-04 10:20:00,147.46,147.93,147.45,147.8,53890.0,132.0719,132.4928,132.0629,132.3764,53890.0
2020-02-04 10:30:00,147.83,147.98,147.72,147.95,16630.0,132.4033,132.5376,132.3048,132.5108,16630.0
2020-02-04 10:40:00,147.95,148.09,147.76,147.78,14416.0,132.5108,132.6362,132.3406,132.3585,14416.0
2020-02-04 10:50:00,147.81,147.94,147.69,147.74,21159.0,132.3854,132.5018,132.2779,132.3227,21159.0
2020-02-04 11:00:00,147.75,147.89,147.61,147.63,36424.0,132.3316,132.457,132.2062,132.2242,36424.0
2020-02-04 11:10:00,147.62,147.81,147.56,147.74,74638.0,132.2152,132.3854,132.1615,132.3227,74638.0
2020-02-04 11:20:00,147.76,147.96,147.75,147.8,55282.0,132.3406,132.5197,132.3316,132.3764,55282.0
2020-02-04 11:30:00,147.79,148.15,147.75,148.06,15641.0,132.3675,132.6899,132.3316,132.6093,15641.0
2020-02-04 11:40:00,148.09,148.51,148.07,148.51,50758.0,132.6362,133.0123,132.6182,133.0123,50758.0
2020-02-04 11:50:00,148.51,148.56,148.38,148.51,37359.0,133.0123,133.0571,132.8959,133.0123,37359.0
2020-02-04 12:00:00,148.5,148.52,148.35,148.38,32684.0,133.0034,133.0213,132.869,132.8959,32684.0
2020-02-04 12:10:00,148.38,148.84,148.38,148.6,40426.0,132.8959,133.3079,132.8959,133.0929,40426.0
2020-02-04 12:20:00,148.56,148.64,148.45,148.5,17237.0,133.0571,133.1288,132.9586,133.0034,17237.0
2020-02-04 12:30:00,148.47,148.54,148.29,148.45,13622.0,132.9765,133.0392,132.8153,132.9586,13622.0
2020-02-04 12:40:00,148.45,148.54,148.39,148.44,11135.0,132.9586,133.0392,132.9048,132.9496,11135.0
2020-02-04 12:50:00,148.5,148.5,148.35,148.37,12972.0,133.0034,133.0034,132.869,132.8869,12972.0
2020-02-04 13:00:00,148.38,148.42,148.3,148.31,10238.0,132.8959,132.9317,132.8242,132.8332,10238.0
2020-02-04 13:10:00,148.31,148.33,148.16,148.2,14238.0,132.8332,132.8511,132.6988,132.7347,14238.0
2020-02-04 13:20:00,148.16,148.19,147.92,148.03,12271.0,132.6988,132.7257,132.4839,132.5824,12271.0
2020-02-04 13:30:00,148.05,148.23,148.04,148.07,14323.0,132.6003,132.7615,132.5914,132.6182,14323.0
2020-02-04 13:40:00,148.06,148.2,148.02,148.17,11832.0,132.6093,132.7347,132.5735,132.7078,11832.0
2020-02-04 13:50:00,148.16,148.19,148.09,148.11,10942.0,132.6988,132.7257,132.6362,132.6541,10942.0
2020-02-04 14:00:00,148.13,148.48,148.11,148.44,18977.0,132.672,132.9855,132.6541,132.9496,18977.0
2020-02-04 14:10:00,148.44,148.47,148.28,148.37,16580.0,132.9496,132.9765,132.8063,132.8869,16580.0
2020-02-04 14:20:00,148.34,148.36,148.28,148.31,16380.0,132.8601,132.878,132.8063,132.8332,16380.0
2020-02-04 14:30:00,148.29,148.37,148.18,148.2,13658.0,132.8153,132.8869,132.7168,132.7347,13658.0
2020-02-04 14:40:00,148.23,148.39,148.19,148.39,15461.0,132.7615,132.9048,132.7257,132.9048,15461.0
2020-02-04 14:50:00,148.4,148.42,148.26,148.27,37793.0,132.9138,132.9317,132.7884,132.7974,37793.0
2020-02-04 15:00:00,148.29,148.3,148.14,148.22,22556.0,132.8153,132.8242,132.6809,132.7526,22556.0
2020-02-04 15:10:00,148.2,148.21,147.96,148.12,26784.0,132.7347,132.7436,132.5197,132.663,26784.0
2020-02-04 15:20:00,148.14,148.21,148.06,148.06,14092.0,132.6809,132.7436,132.6093,132.6093,14092.0
2020-02-04 15:30:00,148.03,148.04,147.59,147.59,35412.0,132.5824,132.5914,132.1883,132.1883,35412.0
2020-02-04 15:40:00,147.58,147.59,147.4,147.55,60710.0,132.1794,132.1883,132.0182,132.1525,60710.0
2020-02-04 15:50:00,147.57,147.57,147.23,147.42,173841.0,132.1704,132.1704,131.8659,132.0361,173841.0
2020-02-05 09:30:00,148.53,149.11,147.53,147.59,86405.0,133.0302,133.5497,132.1346,132.1883,86405.0
2020-02-05 09:40:00,147.51,147.51,146.7,146.89,68201.0,132.1167,132.1167,131.3912,131.5614,68201.0
2020-02-05 09:50:00,146.83,147.3,146.83,147.22,81973.0,131.5076,131.9286,131.5076,131.8569,81973.0
2020-02-05 10:00:00,147.22,147.55,147.21,147.34,32427.0,131.8569,132.1525,131.848,131.9644,32427.0
2020-02-05 10:10:00,147.36,147.44,146.87,147.02,25560.0,131.9823,132.054,131.5435,131.6778,25560.0
2020-02-05 10:20:00,146.98,147.03,146.61,146.72,29080.0,131.642,131.6868,131.3106,131.4091,29080.0
2020-02-05 10:30:00,146.71,146.71,146.13,146.19,43501.0,131.4002,131.4002,130.8807,130.9344,43501.0
2020-02-05 10:40:00,146.18,146.22,145.82,145.9,46619.0,130.9255,130.9613,130.603,130.6747,46619.0
2020-02-05 10:50:00,145.89,146.15,145.89,146.1,115034.0,130.6657,130.8986,130.6657,130.8538,115034.0
2020-02-05 11:00:00,146.1,146.13,145.94,146.11,58225.0,130.8538,130.8807,130.7105,130.8628,58225.0
2020-02-05 11:10:00,146.11,146.27,146.01,146.08,32376.0,130.8628,131.0061,130.7732,130.8359,32376.0
2020-02-05 11:20:00,146.07,146.12,145.4,145.87,95286.0,130.8269,130.8717,130.2269,130.6478,95286.0
2020-02-05 11:30:00,145.85,145.93,145.6,145.73,35313.0,130.6299,130.7016,130.406,130.5224,35313.0
2020-02-05 11:40:00,145.72,145.9,145.59,145.9,50698.0,130.5135,130.6747,130.397,130.6747,50698.0
2020-02-05 11:50:00,145.94,146.13,145.89,145.89,17889.0,130.7105,130.8807,130.6657,130.6657,17889.0
2020-02-05 12:00:00,145.9,146.16,145.86,145.99,18472.0,130.6747,130.9076,130.6389,130.7553,18472.0
2020-02-05 12:10:00,145.99,146.05,145.88,146.0,20723.0,130.7553,130.809,130.6568,130.7643,20723.0
2020-02-05 12:20:00,146.0,146.05,145.79,145.84,22769.0,130.7643,130.809,130.5762,130.6209,22769.0
2020-02-05 12:30:00,145.81,145.9,145.66,145.9,36337.0,130.5941,130.6747,130.4597,130.6747,36337.0
2020-02-05 12:40:00,145.88,145.88,145.75,145.79,28215.0,130.6568,130.6568,130.5403,130.5762,28215.0
2020-02-05 12:50:00,145.81,145.81,145.52,145.54,27800.0,130.5941,130.5941,130.3343,130.3523,27800.0
2020-02-05 13:00:00,145.54,145.64,145.43,145.43,40704.0,130.3523,130.4418,130.2537,130.2537,40704.0
2020-02-05 13:10:00,145.41,145.46,145.16,145.25,27967.0,130.2358,130.2806,130.0119,130.0925,27967.0
2020-02-05 13:20:00,145.25,145.28,145.08,145.09,25674.0,130.0925,130.1194,129.9403,129.9492,25674.0
2020-02-05 13:30:00,145.1,145.12,144.96,145.09,32638.0,129.9582,129.9761,129.8328,129.9492,32638.0
2020-02-05 13:40:00,145.11,145.15,144.94,144.99,45164.0,129.9671,130.003,129.8149,129.8597,45164.0
2020-02-05 13:50:00,144.98,145.41,144.96,145.22,120325.0,129.8507,130.2358,129.8328,130.0656,120325.0
2020-02-05 14:00:00,145.24,146.04,145.21,145.99,120947.0,130.0836,130.8001,130.0567,130.7553,120947.0
2020-02-05 14:10:00,145.96,146.09,145.79,146.09,69764.0,130.7284,130.8449,130.5762,130.8449,69764.0
2020-02-05 14:20:00,146.12,146.14,145.96,146.03,21351.0,130.8717,130.8896,130.7284,130.7911,21351.0
2020-02-05 14:30:00,146.0,146.11,145.8,145.9,50130.0,130.7643,130.8628,130.5851,130.6747,50130.0
2020-02-05 14:40:00,145.9,146.04,145.84,145.9,20933.0,130.6747,130.8001,130.6209,130.6747,20933.0
2020-02-05 14:50:00,145.92,146.21,145.9,146.09,35184.0,130.6926,130.9523,130.6747,130.8449,35184.0
2020-02-05 15:00:00,146.12,146.59,146.12,146.45,23475.0,130.8717,131.2927,130.8717,131.1673,23475.0
2020-02-05 15:10:00,146.47,146.62,146.43,146.44,23294.0,131.1852,131.3196,131.1494,131.1583,23294.0
2020-02-05 15:20:00,146.45,146.52,146.21,146.32,28641.0,131.1673,131.23,130.9523,131.0509,28641.0
2020-02-05 15:30:00,146.31,146.39,146.19,146.22,53085.0,131.0419,131.1136,130.9344,130.9613,53085.0
2020-02-05 15:40:00,146.22,146.34,146.05,146.12,63693.0,130.9613,131.0688,130.809,130.8717,63693.0
2020-02-05 15:50:00,146.12,146.13,145.88,146.12,194346.0,130.8717,130.8807,130.6568,130.8717,194346.0
2020-02-06 09:30:00,146.47,146.76,146.05,146.43,95895.0,131.1852,131.4449,130.809,131.1494,95895.0
2020-02-06 09:40:00,146.37,146.51,146.03,146.51,41797.0,131.0956,131.221,130.7911,131.221,41797.0
2020-02-06 09:50:00,146.52,146.53,146.04,146.52,42444.0,131.23,131.2389,130.8001,131.23,42444.0
2020-02-06 10:00:00,146.5,146.5,146.15,146.16,30733.0,131.2121,131.2121,130.8986,130.9076,30733.0
2020-02-06 10:10:00,146.11,146.28,146.0,146.1,26474.0,130.8628,131.015,130.7643,130.8538,26474.0
2020-02-06 10:20:00,146.07,146.23,145.87,145.88,23650.0,130.8269,130.9703,130.6478,130.6568,23650.0
2020-02-06 10:30:00,145.93,146.06,145.89,145.97,43603.0,130.7016,130.818,130.6657,130.7374,43603.0
2020-02-06 10:40:00,146.0,146.16,145.89,146.1,15539.0,130.7643,130.9076,130.6657,130.8538,15539.0
2020-02-06 10:50:00,146.1,146.27,145.91,146.14,21855.0,130.8538,131.0061,130.6836,130.8896,21855.0
2020-02-06 11:00:00,146.12,146.36,146.06,146.32,17515.0,130.8717,131.0867,130.818,131.0509,17515.0
2020-02-06 11:10:00,146.33,146.47,146.27,146.45,25640.0,131.0598,131.1852,131.0061,131.1673,25640.0
2020-02-06 11:20:00,146.47,146.66,146.43,146.66,33179.0,131.1852,131.3554,131.1494,131.3554,33179.0
2020-02-06 11:30:00,146.67,146.89,146.63,146.83,44598.0,131.3643,131.5614,131.3285,131.5076,44598.0
2020-02-06 11:40:00,146.85,146.98,146.84,146.95,15364.0,131.5256,131.642,131.5166,131.6151,15364.0
2020-02-06 11:50:00,146.94,146.94,146.75,146.76,19369.0,131.6062,131.6062,131.436,131.4449,19369.0
2020-02-06 12:00:00,146.75,147.09,146.72,147.09,21877.0,131.436,131.7405,131.4091,131.7405,21877.0
2020-02-06 12:10:00,147.07,147.09,146.93,147.0,22663.0,131.7226,131.7405,131.5972,131.6599,22663.0
2020-02-06 12:20:00,147.02,147.1,146.79,147.09,31524.0,131.6778,131.7495,131.4718,131.7405,31524.0
2020-02-06 12:30:00,147.08,147.31,147.03,147.16,15967.0,131.7315,131.9375,131.6868,131.8032,15967.0
2020-02-06 12:40:00,147.18,147.21,147.02,147.02,22536.0,131.8211,131.848,131.6778,131.6778,22536.0
2020-02-06 12:50:00,147.04,147.2,146.93,147.18,24501.0,131.6957,131.839,131.5972,131.8211,24501.0
2020-02-06 13:00:00,147.18,147.22,147.02,147.07,24474.0,131.8211,131.8569,131.6778,131.7226,24474.0
2020-02-06 13:10:00,147.08,147.14,146.98,147.03,29602.0,131.7315,131.7853,131.642,131.6868,29602.0
2020-02-06 13:20:00,147.03,147.04,146.93,146.97,11636.0,131.6868,131.6957,131.5972,131.633,11636.0
2020-02-06 13:30:00,146.97,147.05,146.87,146.87,18277.0,131.633,131.7047,131.5435,131.5435,18277.0
2020-02-06 13:40:00,146.87,146.98,146.87,146.87,21696.0,131.5435,131.642,131.5435,131.5435,21696.0
2020-02-06 13:50:00,146.88,147.02,146.79,146.97,16397.0,131.5524,131.6778,131.4718,131.633,16397.0
2020-02-06 14:00:00,146.97,147.01,146.88,147.0,22150.0,131.633,131.6689,131.5524,131.6599,22150.0
2020-02-06 14:10:00,147.03,147.14,146.89,147.06,34779.0,131.6868,131.7853,131.5614,131.7136,34779.0
2020-02-06 14:20:00,147.08,147.44,147.05,147.41,25000.0,131.7315,132.054,131.7047,132.0271,25000.0
2020-02-06 14:30:00,147.41,147.56,147.36,147.54,43283.0,132.0271,132.1615,131.9823,132.1435,43283.0
2020-02-06 14:40:00,147.52,147.52,147.34,147.41,26447.0,132.1256,132.1256,131.9644,132.0271,26447.0
2020-02-06 14:50:00,147.42,147.45,147.32,147.32,26117.0,132.0361,132.0629,131.9465,131.9465,26117.0
2020-02-06 15:00:00,147.34,147.5,147.31,147.49,54167.0,131.9644,132.1077,131.9375,132.0988,54167.0
2020-02-06 15:10:00,147.5,147.5,147.23,147.24,52713.0,132.1077,132.1077,131.8659,131.8749,52713.0
2020-02-06 15:20:00,147.25,147.28,146.93,146.99,50485.0,131.8838,131.9107,131.5972,131.6509,50485.0
2020-02-06 15:30:00,147.01,147.09,146.96,146.99,36114.0,131.6689,131.7405,131.6241,131.6509,36114.0
2020-02-06 15:40:00,146.99,147.08,146.88,146.91,53914.0,131.6509,131.7315,131.5524,131.5793,53914.0
2020-02-06 15:50:00,146.93,147.34,146.91,147.34,208146.0,131.5972,131.9644,131.5793,131.9644,208146.0
2020-02-07 09:30:00,146.82,146.82,145.92,146.05,35341.0,131.4987,131.4987,130.6926,130.809,35341.0
2020-02-07 09:40:00,145.98,146.59,145.9,146.56,87314.0,130.7463,131.2927,130.6747,131.2658,87314.0
2020-02-07 09:50:00,146.56,146.7,146.41,146.48,22514.0,131.2658,131.3912,131.1315,131.1942,22514.0
2020-02-07 10:00:00,146.5,146.83,146.36,146.79,26706.0,131.2121,131.5076,131.0867,131.4718,26706.0
2020-02-07 10:10:00,146.79,146.91,146.59,146.63,20968.0,131.4718,131.5793,131.2927,131.3285,20968.0
2020-02-07 10:20:00,146.6,146.77,146.56,146.67,25826.0,131.3016,131.4539,131.2658,131.3643,25826.0
2020-02-07 10:30:00,146.64,146.77,146.54,146.72,22257.0,131.3375,131.4539,131.2479,131.4091,22257.0
2020-02-07 10:40:00,146.71,146.95,146.68,146.83,79999.0,131.4002,131.6151,131.3733,131.5076,79999.0
2020-02-07 10:50:00,146.84,147.09,146.79,146.86,29024.0,131.5166,131.7405,131.4718,131.5345,29024.0
2020-02-07 11:00:00,146.84,146.9,146.72,146.84,10001.0,131.5166,131.5703,131.4091,131.5166,10001.0
2020-02-07 11:10:00,146.85,146.99,146.84,146.9,10171.0,131.5256,131.6509,131.5166,131.5703,10171.0
2020-02-07 11:20:00,146.93,146.95,146.78,146.81,28693.0,131.5972,131.6151,131.4629,131.4897,28693.0
2020-02-07 11:30:00,146.8,147.01,146.79,146.92,63785.0,131.4808,131.6689,131.4718,131.5882,63785.0
2020-02-07 11:40:00,146.93,147.0,146.79,146.81,29540.0,131.5972,131.6599,131.4718,131.4897,29540.0
2020-02-07 11:50:00,146.81,146.9,146.72,146.78,25143.0,131.4897,131.5703,131.4091,131.4629,25143.0
2020-02-07 12:00:00,146.78,146.88,146.77,146.86,24008.0,131.4629,131.5524,131.4539,131.5345,24008.0
2020-02-07 12:10:00,146.86,146.9,146.76,146.76,43096.0,131.5345,131.5703,131.4449,131.4449,43096.0
2020-02-07 12:20:00,146.78,146.83,146.71,146.79,20197.0,131.4629,131.5076,131.4002,131.4718,20197.0
2020-02-07 12:30:00,146.78,146.79,146.6,146.61,14725.0,131.4629,131.4718,131.3016,131.3106,14725.0
2020-02-07 12:40:00,146.6,146.73,146.52,146.72,16693.0,131.3016,131.4181,131.23,131.4091,16693.0
2020-02-07 12:50:00,146.71,146.75,146.57,146.66,8800.0,131.4002,131.436,131.2748,131.3554,8800.0
2020-02-07 13:00:00,146.64,146.66,146.53,146.64,16240.0,131.3375,131.3554,131.2389,131.3375,16240.0
2020-02-07 13:10:00,146.63,146.63,146.37,146.38,11545.0,131.3285,131.3285,131.0956,131.1046,11545.0
2020-02-07 13:20:00,146.42,146.68,146.36,146.68,37424.0,131.1404,131.3733,131.0867,131.3733,37424.0
2020-02-07 13:30:00,146.71,146.71,146.37,146.39,40856.0,131.4002,131.4002,131.0956,131.1136,40856.0
2020-02-07 13:40:00,146.37,146.46,146.25,146.29,27162.0,131.0956,131.1762,130.9882,131.024,27162.0
2020-02-07 13:50:00,146.25,146.48,146.24,146.33,45686.0,130.9882,131.1942,130.9792,131.0598,45686.0
2020-02-07 14:00:00,146.3,146.5,146.24,146.38,51847.0,131.0329,131.2121,130.9792,131.1046,51847.0
2020-02-07 14:10:00,146.4,146.42,146.23,146.26,18403.0,131.1225,131.1404,130.9703,130.9971,18403.0
2020-02-07 14:20:00,146.27,146.36,146.18,146.29,13583.0,131.0061,131.0867,130.9255,131.024,13583.0
2020-02-07 14:30:00,146.28,146.4,146.28,146.36,12217.0,131.015,131.1225,131.015,131.0867,12217.0
2020-02-07 14:40:00,146.35,146.5,146.27,146.43,15334.0,131.0777,131.2121,131.0061,131.1494,15334.0
2020-02-07 14:50:00,146.43,146.54,146.35,146.51,13663.0,131.1494,131.2479,131.0777,131.221,13663.0
2020-02-07 15:00:00,146.53,146.58,146.44,146.49,30768.0,131.2389,131.2837,131.1583,131.2031,30768.0
2020-02-07 15:10:00,146.48,146.52,146.34,146.48,17650.0,131.1942,131.23,131.0688,131.1942,17650.0
2020-02-07 15:20:00,146.47,146.48,146.31,146.39,33573.0,131.1852,131.1942,131.0419,131.1136,33573.0
2020-02-07 15:30:00,146.39,146.49,146.3,146.34,29391.0,131.1136,131.2031,131.0329,131.0688,29391.0
2020-02-07 15:40:00,146.31,146.57,146.31,146.5,44829.0,131.0419,131.2748,131.0419,131.2121,44829.0
2020-02-07 15:50:00,146.51,146.53,146.23,146.44,103999.0,131.221,131.2389,130.9703,131.1583,103999.0
2020-02-10 09:30:00,146.16,148.03,146.01,147.96,110944.0,130.9076,132.5824,130.7732,132.5197,110944.0
2020-02-10 09:40:00,147.9,148.62,147.82,148.1,43018.0,132.466,133.1108,132.3943,132.6451,43018.0
2020-02-10 09:50:00,148.12,148.12,147.68,147.99,36588.0,132.663,132.663,132.2689,132.5466,36588.0
2020-02-10 10:00:00,147.97,147.97,147.43,147.65,23876.0,132.5287,132.5287,132.045,132.2421,23876.0
2020-02-10 10:10:00,147.62,147.85,147.58,147.78,34015.0,132.2152,132.4212,132.1794,132.3585,34015.0
2020-02-10 10:20:00,147.81,148.44,147.8,148.38,35722.0,132.3854,132.9496,132.3764,132.8959,35722.0
2020-02-10 10:30:00,148.42,148.75,148.36,148.75,45294.0,132.9317,133.2273,132.878,133.2273,45294.0
2020-02-10 10:40:00,148.77,148.82,148.64,148.77,40793.0,133.2452,133.29,133.1288,133.2452,40793.0
2020-02-10 10:50:00,148.8,148.9,148.69,148.9,34268.0,133.2721,133.3616,133.1735,133.3616,34268.0
2020-02-10 11:00:00,148.9,149.35,148.89,149.28,87719.0,133.3616,133.7647,133.3527,133.702,87719.0
2020-02-10 11:10:00,149.26,149.77,149.17,149.74,99059.0,133.6841,134.1408,133.6034,134.114,99059.0
2020-02-10 11:20:00,149.73,149.85,149.48,149.75,78922.0,134.105,134.2125,133.8811,134.1229,78922.0
2020-02-10 11:30:00,149.75,150.06,149.69,149.77,136723.0,134.1229,134.4006,134.0692,134.1408,136723.0
2020-02-10 11:40:00,149.8,149.81,149.56,149.7,66946.0,134.1677,134.1767,133.9528,134.0781,66946.0
2020-02-10 11:50:00,149.69,149.73,149.38,149.4,50060.0,134.0692,134.105,133.7915,133.8094,50060.0
2020-02-10 12:00:00,149.4,149.45,149.35,149.37,56395.0,133.8094,133.8542,133.7647,133.7826,56395.0
2020-02-10 12:10:00,149.38,149.46,149.34,149.46,35841.0,133.7915,133.8632,133.7557,133.8632,35841.0
2020-02-10 12:20:00,149.47,149.58,149.39,149.51,41966.0,133.8721,133.9707,133.8005,133.908,41966.0
2020-02-10 12:30:00,149.5,149.86,149.5,149.83,26471.0,133.899,134.2214,133.899,134.1946,26471.0
2020-02-10 12:40:00,149.82,149.96,149.78,149.86,45376.0,134.1856,134.311,134.1498,134.2214,45376.0
2020-02-10 12:50:00,149.84,149.84,149.48,149.48,30020.0,134.2035,134.2035,133.8811,133.8811,30020.0
2020-02-10 13:00:00,149.52,149.71,149.52,149.68,19177.0,133.9169,134.0871,133.9169,134.0602,19177.0
2020-02-10 13:10:00,149.68,149.89,149.67,149.86,21064.0,134.0602,134.2483,134.0513,134.2214,21064.0
2020-02-10 13:20:00,149.86,149.97,149.82,149.93,45724.0,134.2214,134.32,134.1856,134.2841,45724.0
2020-02-10 13:30:00,149.92,149.98,149.87,149.92,43789.0,134.2752,134.3289,134.2304,134.2752,43789.0
2020-02-10 13:40:00,149.92,150.0,149.88,149.95,60702.0,134.2752,134.3468,134.2394,134.3021,60702.0
2020-02-10 13:50:00,149.96,149.98,149.81,149.86,34533.0,134.311,134.3289,134.1767,134.2214,34533.0
2020-02-10 14:00:00,149.87,150.05,149.75,150.03,61093.0,134.2304,134.3916,134.1229,134.3737,61093.0
2020-02-10 14:10:00,150.03,150.19,150.03,150.19,49503.0,134.3737,134.517,134.3737,134.517,49503.0
2020-02-10 14:20:00,150.19,150.27,150.1,150.19,70719.0,134.517,134.5887,134.4364,134.517,70719.0
2020-02-10 14:30:00,150.19,150.32,150.16,150.31,57014.0,134.517,134.6334,134.4901,134.6245,57014.0
2020-02-10 14:40:00,150.3,150.35,150.1,150.11,50782.0,134.6155,134.6603,134.4364,134.4454,50782.0
2020-02-10 14:50:00,150.12,150.18,150.06,150.15,34904.0,134.4543,134.5081,134.4006,134.4812,34904.0
2020-02-10 15:00:00,150.15,150.25,150.11,150.21,45269.0,134.4812,134.5707,134.4454,134.5349,45269.0
2020-02-10 15:10:00,150.21,150.38,149.96,149.96,47918.0,134.5349,134.6872,134.311,134.311,47918.0
2020-02-10 15:20:00,149.97,150.07,149.88,149.9,38749.0,134.32,134.4095,134.2394,134.2573,38749.0
2020-02-10 15:30:00,149.91,149.92,149.68,149.81,58118.0,134.2662,134.2752,134.0602,134.1767,58118.0
2020-02-10 15:40:00,149.8,149.87,149.71,149.82,62686.0,134.1677,134.2304,134.0871,134.1856,62686.0
2020-02-10 15:50:00,149.83,150.02,149.74,149.98,212079.0,134.1946,134.3647,134.114,134.3289,212079.0
2020-02-11 09:30:00,150.51,150.86,149.59,149.96,67800.0,134.8036,135.1171,133.9796,134.311,67800.0
2020-02-11 09:40:00,149.97,150.36,149.82,149.89,52618.0,134.32,134.6693,134.1856,134.2483,52618.0
2020-02-11 09:50:00,149.87,150.21,149.87,149.92,32702.0,134.2304,134.5349,134.2304,134.2752,32702.0
2020-02-11 10:00:00,149.97,150.23,149.97,150.2,98147.0,134.32,134.5528,134.32,134.526,98147.0
2020-02-11 10:10:00,150.2,150.4,150.14,150.36,26223.0,134.526,134.7051,134.4722,134.6693,26223.0
2020-02-11 10:20:00,150.37,150.64,150.37,150.61,41960.0,134.6782,134.92,134.6782,134.8932,41960.0
2020-02-11 10:30:00,150.62,150.67,150.52,150.66,31824.0,134.9021,134.9469,134.8126,134.938,31824.0
2020-02-11 10:40:00,150.67,150.93,150.67,150.79,81190.0,134.9469,135.1798,134.9469,135.0544,81190.0
2020-02-11 10:50:00,150.78,150.82,150.65,150.75,75145.0,135.0454,135.0813,134.929,135.0186,75145.0
2020-02-11 11:00:00,150.76,150.79,150.52,150.66,49757.0,135.0275,135.0544,134.8126,134.938,49757.0
2020-02-11 11:10:00,150.68,150.72,150.55,150.6,23502.0,134.9559,134.9917,134.8394,134.8842,23502.0
2020-02-11 11:20:00,150.61,150.68,150.55,150.61,29065.0,134.8932,134.9559,134.8394,134.8932,29065.0
2020-02-11 11:30:00,150.6,150.6,150.03,150.07,46059.0,134.8842,134.8842,134.3737,134.4095,46059.0
2020-02-11 11:40:00,150.06,150.24,150.0,150.14,26246.0,134.4006,134.5618,134.3468,134.4722,26246.0
2020-02-11 11:50:00,150.11,150.15,149.98,150.07,17569.0,134.4454,134.4812,134.3289,134.4095,17569.0
2020-02-11 12:00:00,150.05,150.11,149.98,150.07,20791.0,134.3916,134.4454,134.3289,134.4095,20791.0
2020-02-11 12:10:00,150.06,150.24,149.95,150.22,15879.0,134.4006,134.5618,134.3021,134.5439,15879.0
2020-02-11 12:20:00,150.22,150.22,150.13,150.14,11402.0,134.5439,134.5439,134.4633,134.4722,11402.0
2020-02-11 12:30:00,150.13,150.2,149.97,150.08,11310.0,134.4633,134.526,134.32,134.4185,11310.0
2020-02-11 12:40:00,150.12,150.15,150.06,150.09,11709.0,134.4543,134.4812,134.4006,134.4274,11709.0
2020-02-11 12:50:00,150.09,150.22,150.08,150.22,59869.0,134.4274,134.5439,134.4185,134.5439,59869.0
2020-02-11 13:00:00,150.22,150.39,150.22,150.29,20398.0,134.5439,134.6961,134.5439,134.6066,20398.0
2020-02-11 13:10:00,150.25,150.28,150.12,150.27,10433.0,134.5707,134.5976,134.4543,134.5887,10433.0
2020-02-11 13:20:00,150.28,150.3,150.23,150.25,33090.0,134.5976,134.6155,134.5528,134.5707,33090.0
2020-02-11 13:30:00,150.26,150.29,150.12,150.12,22057.0,134.5797,134.6066,134.4543,134.4543,22057.0
2020-02-11 13:40:00,150.11,150.24,150.09,150.22,35348.0,134.4454,134.5618,134.4274,134.5439,35348.0
2020-02-11 13:50:00,150.22,150.22,149.86,149.94,42087.0,134.5439,134.5439,134.2214,134.2931,42087.0
2020-02-11 14:00:00,149.94,149.96,149.56,149.69,49181.0,134.2931,134.311,133.9528,134.0692,49181.0
2020-02-11 14:10:00,149.67,149.71,149.5,149.51,36409.0,134.0513,134.0871,133.899,133.908,36409.0
2020-02-11 14:20:00,149.54,149.61,149.46,149.58,39598.0,133.9348,133.9975,133.8632,133.9707,39598.0
2020-02-11 14:30:00,149.58,149.75,149.56,149.65,43298.0,133.9707,134.1229,133.9528,134.0334,43298.0
2020-02-11 14:40:00,149.64,149.89,149.6,149.88,45940.0,134.0244,134.2483,133.9886,134.2394,45940.0
2020-02-11 14:50:00,149.89,149.93,149.72,149.72,30790.0,134.2483,134.2841,134.0961,134.0961,30790.0
2020-02-11 15:00:00,149.72,149.82,149.47,149.47,27447.0,134.0961,134.1856,133.8721,133.8721,27447.0
2020-02-11 15:10:00,149.47,149.53,149.2,149.34,37927.0,133.8721,133.9259,133.6303,133.7557,37927.0
2020-02-11 15:20:00,149.34,149.55,149.33,149.54,36527.0,133.7557,133.9438,133.7468,133.9348,36527.0
2020-02-11 15:30:00,149.55,149.65,149.48,149.53,43074.0,133.9438,134.0334,133.8811,133.9259,43074.0
2020-02-11 15:40:00,149.52,149.75,149.49,149.52,41203.0,133.9169,134.1229,133.8901,133.9169,41203.0
2020-02-11 15:50:00,149.52,149.65,149.32,149.51,143534.0,133.9169,134.0334,133.7378,133.908,143534.0
2020-02-12 09:30:00,149.25,149.36,148.01,149.35,107143.0,133.6751,133.7736,132.5645,133.7647,107143.0
2020-02-12 09:40:00,149.48,149.58,148.65,148.75,46192.0,133.8811,133.9707,133.1377,133.2273,46192.0
2020-02-12 09:50:00,148.78,148.78,147.45,148.46,129529.0,133.2541,133.2541,132.0629,132.9675,129529.0
2020-02-12 10:00:00,148.48,148.55,147.81,147.89,85599.0,132.9855,133.0481,132.3854,132.457,85599.0
2020-02-12 10:10:00,147.94,148.18,147.77,148.17,84014.0,132.5018,132.7168,132.3495,132.7078,84014.0
2020-02-12 10:20:00,148.14,148.8,148.12,148.36,35699.0,132.6809,133.2721,132.663,132.878,35699.0
2020-02-12 10:30:00,148.37,148.55,148.13,148.53,44952.0,132.8869,133.0481,132.672,133.0302,44952.0
2020-02-12 10:40:00,148.54,148.93,148.39,148.9,38948.0,133.0392,133.3885,132.9048,133.3616,38948.0
2020-02-12 10:50:00,148.86,148.89,148.5,148.58,42762.0,133.3258,133.3527,133.0034,133.075,42762.0
2020-02-12 11:00:00,148.58,148.95,148.55,148.89,41513.0,133.075,133.4064,133.0481,133.3527,41513.0
2020-02-12 11:10:00,148.9,148.91,148.57,148.74,63911.0,133.3616,133.3706,133.0661,133.2183,63911.0
2020-02-12 11:20:00,148.75,148.91,148.6,148.78,34986.0,133.2273,133.3706,133.0929,133.2541,34986.0
2020-02-12 11:30:00,148.8,148.87,148.66,148.79,43780.0,133.2721,133.3348,133.1467,133.2631,43780.0
2020-02-12 11:40:00,148.81,148.86,148.66,148.72,35790.0,133.281,133.3258,133.1467,133.2004,35790.0
2020-02-12 11:50:00,148.71,148.78,148.64,148.66,37011.0,133.1915,133.2541,133.1288,133.1467,37011.0
2020-02-12 12:00:00,148.65,148.68,148.47,148.5,23725.0,133.1377,133.1646,132.9765,133.0034,23725.0
2020-02-12 12:10:00,148.5,148.57,148.38,148.52,38892.0,133.0034,133.0661,132.8959,133.0213,38892.0
2020-02-12 12:20:00,148.52,148.53,148.32,148.35,22963.0,133.0213,133.0302,132.8421,132.869,22963.0
2020-02-12 12:30:00,148.38,148.49,148.37,148.4,45740.0,132.8959,132.9944,132.8869,132.9138,45740.0
2020-02-12 12:40:00,148.43,148.43,148.33,148.39,12634.0,132.9407,132.9407,132.8511,132.9048,12634.0
2020-02-12 12:50:00,148.39,148.39,148.19,148.22,22030.0,132.9048,132.9048,132.7257,132.7526,22030.0
2020-02-12 13:00:00,148.22,148.26,147.93,147.95,40269.0,132.7526,132.7884,132.4928,132.5108,40269.0
2020-02-12 13:10:00,147.93,147.98,147.89,147.94,15501.0,132.4928,132.5376,132.457,132.5018,15501.0
2020-02-12 13:20:00,147.95,147.96,147.83,147.91,18632.0,132.5108,132.5197,132.4033,132.4749,18632.0
2020-02-12 13:30:00,147.94,148.02,147.89,147.95,27189.0,132.5018,132.5735,132.457,132.5108,27189.0
2020-02-12 13:40:00,147.97,147.98,147.8,147.81,37306.0,132.5287,132.5376,132.3764,132.3854,37306.0
2020-02-12 13:50:00,147.83,147.93,147.78,147.84,46848.0,132.4033,132.4928,132.3585,132.4122,46848.0
2020-02-12 14:00:00,147.84,147.94,147.8,147.82,35756.0,132.4122,132.5018,132.3764,132.3943,35756.0
2020-02-12 14:10:00,147.82,147.95,147.79,147.94,40578.0,132.3943,132.5108,132.3675,132.5018,40578.0
2020-02-12 14:20:00,147.97,148.03,147.91,148.0,39395.0,132.5287,132.5824,132.4749,132.5555,39395.0
2020-02-12 14:30:00,147.99,148.0,147.86,147.9,50582.0,132.5466,132.5555,132.4302,132.466,50582.0
2020-02-12 14:40:00,147.9,147.94,147.85,147.9,41714.0,132.466,132.5018,132.4212,132.466,41714.0
2020-02-12 14:50:00,147.9,148.38,147.9,148.3,98142.0,132.466,132.8959,132.466,132.8242,98142.0
2020-02-12 15:00:00,148.31,148.31,148.04,148.06,54221.0,132.8332,132.8332,132.5914,132.6093,54221.0
2020-02-12 15:10:00,148.08,148.09,147.83,147.88,48306.0,132.6272,132.6362,132.4033,132.4481,48306.0
2020-02-12 15:20:00,147.88,147.95,147.75,147.81,45877.0,132.4481,132.5108,132.3316,132.3854,45877.0
2020-02-12 15:30:00,147.8,148.01,147.76,147.96,65552.0,132.3764,132.5645,132.3406,132.5197,65552.0
2020-02-12 15:40:00,147.96,148.22,147.89,148.05,76526.0,132.5197,132.7526,132.457,132.6003,76526.0
2020-02-12 15:50:00,148.05,148.25,147.86,147.97,273553.0,132.6003,132.7795,132.4302,132.5287,273553.0
2020-02-13 09:30:00,148.85,154.94,147.48,154.27,462396.0,133.3168,138.7713,132.0898,138.1712,462396.0
2020-02-13 09:40:00,154.28,154.52,153.42,153.71,458302.0,138.1802,138.3952,137.4099,137.6697,458302.0
2020-02-13 09:50:00,153.84,153.84,152.59,153.2,269622.0,137.7861,137.7861,136.6666,137.2129,269622.0
2020-02-13 10:00:00,153.08,153.44,152.5,152.59,167613.0,137.1054,137.4279,136.5859,136.6666,167613.0
2020-02-13 10:10:00,152.59,152.86,152.17,152.47,80691.0,136.6666,136.9084,136.2904,136.5591,80691.0
2020-02-13 10:20:00,152.46,152.86,152.17,152.77,93379.0,136.5501,136.9084,136.2904,136.8278,93379.0
2020-02-13 10:30:00,152.7,153.65,152.7,153.46,294868.0,136.7651,137.6159,136.7651,137.4458,294868.0
2020-02-13 10:40:00,153.52,154.5,153.52,154.4,202057.0,137.4995,138.3772,137.4995,138.2877,202057.0
2020-02-13 10:50:00,154.41,154.44,154.09,154.36,132214.0,138.2966,138.3235,138.01,138.2518,132214.0
2020-02-13 11:00:00,154.39,155.4,154.37,155.31,192265.0,138.2787,139.1833,138.2608,139.1027,192265.0
2020-02-13 11:10:00,155.32,156.1,154.79,154.79,290891.0,139.1117,139.8103,138.637,138.637,290891.0
2020-02-13 11:20:00,154.75,155.07,154.18,154.52,158495.0,138.6012,138.8878,138.0906,138.3952,158495.0
2020-02-13 11:30:00,154.7,156.11,154.38,155.25,91111.0,138.5564,139.8192,138.2698,139.049,91111.0
2020-02-13 11:40:00,155.35,155.54,155.0,155.47,64655.0,139.1385,139.3087,138.8251,139.246,64655.0
2020-02-13 11:50:00,155.54,155.8,155.0,155.03,58040.0,139.3087,139.5416,138.8251,138.8519,58040.0
2020-02-13 12:00:00,154.96,155.05,154.48,154.68,37481.0,138.7892,138.8698,138.3593,138.5385,37481.0
2020-02-13 12:10:00,154.79,154.94,154.49,154.79,18737.0,138.637,138.7713,138.3683,138.637,18737.0
2020-02-13 12:20:00,154.84,155.29,154.79,155.0,60846.0,138.6818,139.0848,138.637,138.8251,60846.0
2020-02-13 12:30:00,155.01,155.29,154.77,155.02,86611.0,138.834,139.0848,138.6191,138.843,86611.0
2020-02-13 12:40:00,155.14,155.17,154.79,154.86,29580.0,138.9505,138.9773,138.637,138.6997,29580.0
2020-02-13 12:50:00,154.86,154.9,154.47,154.53,51407.0,138.6997,138.7355,138.3504,138.4041,51407.0
2020-02-13 13:00:00,154.56,154.77,154.43,154.77,31302.0,138.431,138.6191,138.3145,138.6191,31302.0
2020-02-13 13:10:00,154.77,154.88,154.66,154.84,37422.0,138.6191,138.7176,138.5205,138.6818,37422.0
2020-02-13 13:20:00,154.85,155.71,154.68,155.71,38521.0,138.6907,139.461,138.5385,139.461,38521.0
2020-02-13 13:30:00,155.71,155.84,155.38,155.63,80504.0,139.461,139.5774,139.1654,139.3893,80504.0
2020-02-13 13:40:00,155.68,155.9,155.51,155.9,74913.0,139.4341,139.6311,139.2818,139.6311,74913.0
2020-02-13 13:50:00,155.82,156.06,155.68,155.96,115264.0,139.5595,139.7744,139.4341,139.6849,115264.0
2020-02-13 14:00:00,155.97,156.6,155.9,156.53,60646.0,139.6938,140.2581,139.6311,140.1954,60646.0
2020-02-13 14:10:00,156.64,156.82,156.16,156.16,217545.0,140.2939,140.4551,139.864,139.864,217545.0
2020-02-13 14:20:00,156.17,156.32,155.84,156.13,48918.0,139.873,140.0073,139.5774,139.8371,48918.0
2020-02-13 14:30:00,156.15,156.68,156.11,156.4,135144.0,139.8551,140.3297,139.8192,140.079,135144.0
2020-02-13 14:40:00,156.41,156.46,156.02,156.24,86984.0,140.0879,140.1327,139.7386,139.9357,86984.0
2020-02-13 14:50:00,156.25,156.37,156.01,156.09,46801.0,139.9446,140.0521,139.7297,139.8013,46801.0
2020-02-13 15:00:00,156.11,156.19,155.72,155.72,100114.0,139.8192,139.8909,139.4699,139.4699,100114.0
2020-02-13 15:10:00,155.75,156.03,155.58,155.93,71764.0,139.4968,139.7476,139.3445,139.658,71764.0
2020-02-13 15:20:00,155.99,156.17,155.16,155.2,206150.0,139.7118,139.873,138.9684,139.0042,206150.0
2020-02-13 15:30:00,155.2,155.21,154.61,154.62,78354.0,139.0042,139.0131,138.4758,138.4847,78354.0
2020-02-13 15:40:00,154.62,154.68,153.96,154.52,135935.0,138.4847,138.5385,137.8936,138.3952,135935.0
2020-02-13 15:50:00,154.45,154.77,154.24,154.32,410810.0,138.3325,138.6191,138.1444,138.216,410810.0
2020-02-14 09:30:00,154.35,155.47,153.87,155.03,157368.0,138.2429,139.246,137.813,138.8519,157368.0
2020-02-14 09:40:00,154.93,155.75,154.75,155.21,229092.0,138.7624,139.4968,138.6012,139.0131,229092.0
2020-02-14 09:50:00,155.21,155.71,154.67,155.71,110944.0,139.0131,139.461,138.5295,139.461,110944.0
2020-02-14 10:00:00,155.69,156.06,155.25,156.05,184058.0,139.4431,139.7744,139.049,139.7655,184058.0
2020-02-14 10:10:00,156.07,156.45,155.93,156.39,72962.0,139.7834,140.1237,139.658,140.07,72962.0
2020-02-14 10:20:00,156.39,156.68,156.3,156.68,69989.0,140.07,140.3297,139.9894,140.3297,69989.0
2020-02-14 10:30:00,156.67,157.25,156.67,156.95,150199.0,140.3208,140.8403,140.3208,140.5716,150199.0
2020-02-14 10:40:00,156.98,157.14,156.88,156.94,59283.0,140.5984,140.7417,140.5089,140.5626,59283.0
2020-02-14 10:50:00,156.94,156.97,156.68,156.85,55880.0,140.5626,140.5895,140.3297,140.482,55880.0
2020-02-14 11:00:00,156.86,157.18,156.61,157.17,58397.0,140.491,140.7776,140.2671,140.7686,58397.0
2020-02-14 11:10:00,157.17,158.19,157.16,158.18,67598.0,140.7686,141.6822,140.7597,141.6732,67598.0
2020-02-14 11:20:00,158.19,158.21,157.78,158.03,71379.0,141.6822,141.7001,141.315,141.5389,71379.0
2020-02-14 11:30:00,158.04,158.04,157.34,157.41,79206.0,141.5478,141.5478,140.9209,140.9836,79206.0
2020-02-14 11:40:00,157.45,157.45,157.04,157.31,51137.0,141.0194,141.0194,140.6522,140.894,51137.0
2020-02-14 11:50:00,157.3,157.55,157.23,157.52,38812.0,140.885,141.109,140.8224,141.0821,38812.0
2020-02-14 12:00:00,157.52,157.52,157.16,157.18,80053.0,141.0821,141.0821,140.7597,140.7776,80053.0
2020-02-14 12:10:00,157.2,157.6,157.15,157.57,61446.0,140.7955,141.1537,140.7507,141.1269,61446.0
2020-02-14 12:20:00,157.58,157.58,157.25,157.35,41462.0,141.1358,141.1358,140.8403,140.9298,41462.0
2020-02-14 12:30:00,157.34,157.42,157.25,157.29,31020.0,140.9209,140.9925,140.8403,140.8761,31020.0
2020-02-14 12:40:00,157.28,157.37,157.28,157.35,28414.0,140.8671,140.9477,140.8671,140.9298,28414.0
2020-02-14 12:50:00,157.37,157.56,157.32,157.34,50738.0,140.9477,141.1179,140.903,140.9209,50738.0
2020-02-14 13:00:00,157.33,157.53,157.25,157.29,60224.0,140.9119,141.091,140.8403,140.8761,60224.0
2020-02-14 13:10:00,157.27,157.41,157.24,157.24,30303.0,140.8582,140.9836,140.8313,140.8313,30303.0
2020-02-14 13:20:00,157.21,157.38,157.2,157.36,25957.0,140.8044,140.9567,140.7955,140.9388,25957.0
2020-02-14 13:30:00,157.37,157.37,157.12,157.13,41216.0,140.9477,140.9477,140.7238,140.7328,41216.0
2020-02-14 13:40:00,157.12,157.14,156.91,157.11,41351.0,140.7238,140.7417,140.5357,140.7149,41351.0
2020-02-14 13:50:00,157.13,157.26,157.11,157.15,39446.0,140.7328,140.8492,140.7149,140.7507,39446.0
2020-02-14 14:00:00,157.14,157.28,157.08,157.28,43935.0,140.7417,140.8671,140.688,140.8671,43935.0
2020-02-14 14:10:00,157.27,157.3,156.57,156.68,80919.0,140.8582,140.885,140.2312,140.3297,80919.0
2020-02-14 14:20:00,156.68,157.01,156.66,156.98,56455.0,140.3297,140.6253,140.3118,140.5984,56455.0
2020-02-14 14:30:00,156.97,157.15,156.91,157.01,40297.0,140.5895,140.7507,140.5357,140.6253,40297.0
2020-02-14 14:40:00,157.01,157.01,156.82,156.9,36241.0,140.6253,140.6253,140.4551,140.5268,36241.0
2020-02-14 14:50:00,156.9,156.91,156.6,156.7,52575.0,140.5268,140.5357,140.2581,140.3477,52575.0
2020-02-14 15:00:00,156.7,156.79,156.46,156.54,50225.0,140.3477,140.4283,140.1327,140.2044,50225.0
2020-02-14 15:10:00,156.55,156.58,156.38,156.47,35236.0,140.2133,140.2402,140.0611,140.1417,35236.0
2020-02-14 15:20:00,156.44,156.55,156.38,156.54,51876.0,140.1148,140.2133,140.0611,140.2044,51876.0
2020-02-14 15:30:00,156.54,156.61,156.47,156.61,54068.0,140.2044,140.2671,140.1417,140.2671,54068.0
2020-02-14 15:40:00,156.6,157.06,156.57,157.06,99359.0,140.2581,140.6701,140.2312,140.6701,99359.0
2020-02-14 15:50:00,157.07,157.43,156.98,157.4,283073.0,140.679,141.0015,140.5984,140.9746,283073.0
2020-02-18 09:30:00,157.45,157.58,151.21,154.83,943499.0,141.0194,141.1358,135.4306,138.6728,943499.0
2020-02-18 09:40:00,154.83,155.94,154.23,155.74,304568.0,138.6728,139.667,138.1354,139.4878,304568.0
2020-02-18 09:50:00,155.64,155.64,154.85,155.37,113195.0,139.3983,139.3983,138.6907,139.1565,113195.0
2020-02-18 10:00:00,155.4,155.62,155.14,155.36,47410.0,139.1833,139.3804,138.9505,139.1475,47410.0
2020-02-18 10:10:00,155.41,155.46,155.0,155.35,46886.0,139.1923,139.2371,138.8251,139.1385,46886.0
2020-02-18 10:20:00,155.34,155.91,155.27,155.31,81616.0,139.1296,139.6401,139.0669,139.1027,81616.0
2020-02-18 10:30:00,155.33,155.69,155.09,155.64,71557.0,139.1206,139.4431,138.9057,139.3983,71557.0
2020-02-18 10:40:00,155.68,155.89,155.29,155.77,39702.0,139.4341,139.6222,139.0848,139.5147,39702.0
2020-02-18 10:50:00,155.72,155.92,155.21,155.22,37378.0,139.4699,139.6491,139.0131,139.0221,37378.0
2020-02-18 11:00:00,155.25,155.58,155.2,155.52,33236.0,139.049,139.3445,139.0042,139.2908,33236.0
2020-02-18 11:10:00,155.53,155.95,155.41,155.91,43149.0,139.2998,139.6759,139.1923,139.6401,43149.0
2020-02-18 11:20:00,155.88,155.99,155.68,155.75,42603.0,139.6132,139.7118,139.4341,139.4968,42603.0
2020-02-18 11:30:00,155.77,155.93,155.73,155.79,33538.0,139.5147,139.658,139.4789,139.5326,33538.0
2020-02-18 11:40:00,155.77,155.93,155.71,155.86,29124.0,139.5147,139.658,139.461,139.5953,29124.0
2020-02-18 11:50:00,155.93,156.08,155.71,155.75,102438.0,139.658,139.7924,139.461,139.4968,102438.0
2020-02-18 12:00:00,155.75,155.8,155.46,155.55,37418.0,139.4968,139.5416,139.2371,139.3177,37418.0
2020-02-18 12:10:00,155.53,155.68,155.34,155.35,29205.0,139.2998,139.4341,139.1296,139.1385,29205.0
2020-02-18 12:20:00,155.32,155.6,155.32,155.53,23818.0,139.1117,139.3624,139.1117,139.2998,23818.0
2020-02-18 12:30:00,155.54,155.77,155.52,155.72,25578.0,139.3087,139.5147,139.2908,139.4699,25578.0
2020-02-18 12:40:00,155.75,155.97,155.71,155.75,71015.0,139.4968,139.6938,139.461,139.4968,71015.0
2020-02-18 12:50:00,155.73,155.77,155.51,155.58,38139.0,139.4789,139.5147,139.2818,139.3445,38139.0
2020-02-18 13:00:00,155.58,155.88,155.53,155.73,81474.0,139.3445,139.6132,139.2998,139.4789,81474.0
2020-02-18 13:10:00,155.76,155.77,155.6,155.63,19202.0,139.5058,139.5147,139.3624,139.3893,19202.0
2020-02-18 13:20:00,155.66,155.81,155.59,155.8,20033.0,139.4162,139.5505,139.3535,139.5416,20033.0
2020-02-18 13:30:00,155.79,155.8,155.4,155.44,30755.0,139.5326,139.5416,139.1833,139.2191,30755.0
2020-02-18 13:40:00,155.45,155.52,155.38,155.44,24790.0,139.2281,139.2908,139.1654,139.2191,24790.0
2020-02-18 13:50:00,155.38,155.38,154.98,155.21,49408.0,139.1654,139.1654,138.8071,139.0131,49408.0
2020-02-18 14:00:00,155.22,155.26,154.57,154.62,87563.0,139.0221,139.0579,138.4399,138.4847,87563.0
2020-02-18 14:10:00,154.61,154.85,154.48,154.72,50679.0,138.4758,138.6907,138.3593,138.5743,50679.0
2020-02-18 14:20:00,154.72,155.02,154.72,154.88,93014.0,138.5743,138.843,138.5743,138.7176,93014.0
2020-02-18 14:30:00,154.83,155.01,154.72,155.0,34962.0,138.6728,138.834,138.5743,138.8251,34962.0
2020-02-18 14:40:00,155.0,155.06,154.93,154.94,59500.0,138.8251,138.8788,138.7624,138.7713,59500.0
2020-02-18 14:50:00,154.95,155.21,154.91,155.18,95405.0,138.7803,139.0131,138.7445,138.9863,95405.0
2020-02-18 15:00:00,155.2,155.41,155.08,155.4,46056.0,139.0042,139.1923,138.8967,139.1833,46056.0
2020-02-18 15:10:00,155.39,155.57,155.39,155.44,41220.0,139.1744,139.3356,139.1744,139.2191,41220.0
2020-02-18 15:20:00,155.44,155.55,155.36,155.49,37776.0,139.2191,139.3177,139.1475,139.2639,37776.0
2020-02-18 15:30:00,155.46,155.49,155.19,155.35,54799.0,139.2371,139.2639,138.9952,139.1385,54799.0
2020-02-18 15:40:00,155.35,155.52,155.33,155.5,70062.0,139.1385,139.2908,139.1206,139.2729,70062.0
2020-02-18 15:50:00,155.47,155.77,155.45,155.68,351390.0,139.246,139.5147,139.2281,139.4341,351390.0
2020-02-19 09:30:00,156.55,157.38,156.35,156.96,84784.0,140.2133,140.9567,140.0342,140.5805,84784.0
2020-02-19 09:40:00,156.98,157.05,156.6,157.0,75532.0,140.5984,140.6611,140.2581,140.6164,75532.0
2020-02-19 09:50:00,157.0,157.04,156.7,156.7,38018.0,140.6164,140.6522,140.3477,140.3477,38018.0
2020-02-19 10:00:00,156.69,156.98,156.38,156.84,34311.0,140.3387,140.5984,140.0611,140.4731,34311.0
2020-02-19 10:10:00,156.84,156.93,156.76,156.89,80172.0,140.4731,140.5537,140.4014,140.5178,80172.0
2020-02-19 10:20:00,156.89,156.95,156.72,156.85,26970.0,140.5178,140.5716,140.3656,140.482,26970.0
2020-02-19 10:30:00,156.87,157.07,156.86,157.06,32250.0,140.4999,140.679,140.491,140.6701,32250.0
2020-02-19 10:40:00,157.07,157.18,157.04,157.07,17122.0,140.679,140.7776,140.6522,140.679,17122.0
2020-02-19 10:50:00,157.05,157.28,157.0,157.25,26571.0,140.6611,140.8671,140.6164,140.8403,26571.0
2020-02-19 11:00:00,157.25,157.29,157.12,157.15,16510.0,140.8403,140.8761,140.7238,140.7507,16510.0
2020-02-19 11:10:00,157.15,157.2,157.0,157.08,12794.0,140.7507,140.7955,140.6164,140.688,12794.0
2020-02-19 11:20:00,157.11,157.27,157.1,157.22,18172.0,140.7149,140.8582,140.7059,140.8134,18172.0
2020-02-19 11:30:00,157.24,157.59,157.17,157.48,24719.0,140.8313,141.1448,140.7686,141.0463,24719.0
2020-02-19 11:40:00,157.46,157.61,157.24,157.54,13560.0,141.0284,141.1627,140.8313,141.1,13560.0
2020-02-19 11:50:00,157.54,157.69,157.49,157.55,14838.0,141.1,141.2343,141.0552,141.109,14838.0
2020-02-19 12:00:00,157.55,157.75,157.55,157.7,24395.0,141.109,141.2881,141.109,141.2433,24395.0
2020-02-19 12:10:00,157.69,157.69,157.58,157.64,70438.0,141.2343,141.2343,141.1358,141.1896,70438.0
2020-02-19 12:20:00,157.59,157.59,157.39,157.39,8522.0,141.1448,141.1448,140.9657,140.9657,8522.0
2020-02-19 12:30:00,157.38,157.47,157.26,157.3,14740.0,140.9567,141.0373,140.8492,140.885,14740.0
2020-02-19 12:40:00,157.3,157.38,157.29,157.34,9035.0,140.885,140.9567,140.8761,140.9209,9035.0
2020-02-19 12:50:00,157.34,157.34,156.96,157.0,14261.0,140.9209,140.9209,140.5805,140.6164,14261.0
2020-02-19 13:00:00,157.0,157.21,156.99,157.19,23109.0,140.6164,140.8044,140.6074,140.7865,23109.0
2020-02-19 13:10:00,157.19,157.28,157.15,157.28,12312.0,140.7865,140.8671,140.7507,140.8671,12312.0
2020-02-19 13:20:00,157.25,157.27,157.14,157.19,9254.0,140.8403,140.8582,140.7417,140.7865,9254.0
2020-02-19 13:30:00,157.21,157.26,157.18,157.22,21795.0,140.8044,140.8492,140.7776,140.8134,21795.0
2020-02-19 13:40:00,157.23,157.25,157.12,157.16,13938.0,140.8224,140.8403,140.7238,140.7597,13938.0
2020-02-19 13:50:00,157.16,157.26,157.08,157.17,21672.0,140.7597,140.8492,140.688,140.7686,21672.0
2020-02-19 14:00:00,157.21,157.34,157.09,157.33,16011.0,140.8044,140.9209,140.697,140.9119,16011.0
2020-02-19 14:10:00,157.34,157.42,157.3,157.4,16304.0,140.9209,140.9925,140.885,140.9746,16304.0
2020-02-19 14:20:00,157.41,157.58,157.41,157.52,18517.0,140.9836,141.1358,140.9836,141.0821,18517.0
2020-02-19 14:30:00,157.53,157.74,157.52,157.74,18096.0,141.091,141.2791,141.0821,141.2791,18096.0
2020-02-19 14:40:00,157.75,157.75,157.66,157.73,16051.0,141.2881,141.2881,141.2075,141.2702,16051.0
2020-02-19 14:50:00,157.72,157.87,157.72,157.85,32934.0,141.2612,141.3956,141.2612,141.3777,32934.0
2020-02-19 15:00:00,157.86,157.92,157.77,157.77,23397.0,141.3866,141.4403,141.306,141.306,23397.0
2020-02-19 15:10:00,157.78,157.78,157.62,157.72,23610.0,141.315,141.315,141.1717,141.2612,23610.0
2020-02-19 15:20:00,157.71,157.76,157.52,157.74,32501.0,141.2523,141.297,141.0821,141.2791,32501.0
2020-02-19 15:30:00,157.72,157.73,157.49,157.6,51664.0,141.2612,141.2702,141.0552,141.1537,51664.0
2020-02-19 15:40:00,157.58,157.71,157.5,157.71,82761.0,141.1358,141.2523,141.0642,141.2523,82761.0
2020-02-19 15:50:00,157.69,157.72,157.18,157.31,333424.0,141.2343,141.2612,140.7776,140.894,333424.0
2020-02-20 09:30:00,157.0,157.29,156.04,157.0,80723.0,140.6164,140.8761,139.7565,140.6164,80723.0
2020-02-20 09:40:00,157.18,157.26,156.91,156.99,56117.0,140.7776,140.8492,140.5357,140.6074,56117.0
2020-02-20 09:50:00,157.0,157.21,156.91,157.19,30968.0,140.6164,140.8044,140.5357,140.7865,30968.0
2020-02-20 10:00:00,157.19,157.26,157.0,157.15,47452.0,140.7865,140.8492,140.6164,140.7507,47452.0
2020-02-20 10:10:00,157.19,157.23,156.94,156.94,17245.0,140.7865,140.8224,140.5626,140.5626,17245.0
2020-02-20 10:20:00,156.93,157.08,156.85,157.06,27322.0,140.5537,140.688,140.482,140.6701,27322.0
2020-02-20 10:30:00,157.04,157.15,156.95,156.99,77560.0,140.6522,140.7507,140.5716,140.6074,77560.0
2020-02-20 10:40:00,156.99,157.13,156.85,156.91,62828.0,140.6074,140.7328,140.482,140.5357,62828.0
2020-02-20 10:50:00,156.91,157.06,156.84,156.94,56782.0,140.5357,140.6701,140.4731,140.5626,56782.0
2020-02-20 11:00:00,156.94,156.94,156.3,156.3,52778.0,140.5626,140.5626,139.9894,139.9894,52778.0
2020-02-20 11:10:00,156.28,156.29,155.6,155.76,29652.0,139.9715,139.9804,139.3624,139.5058,29652.0
2020-02-20 11:20:00,155.75,155.8,154.53,154.53,80284.0,139.4968,139.5416,138.4041,138.4041,80284.0
2020-02-20 11:30:00,154.45,154.62,152.96,154.62,118522.0,138.3325,138.4847,136.9979,138.4847,118522.0
2020-02-20 11:40:00,154.57,155.13,154.43,154.45,40441.0,138.4399,138.9415,138.3145,138.3325,40441.0
2020-02-20 11:50:00,154.53,155.39,154.52,154.97,36492.0,138.4041,139.1744,138.3952,138.7982,36492.0
2020-02-20 12:00:00,154.94,154.95,154.37,154.42,27684.0,138.7713,138.7803,138.2608,138.3056,27684.0
2020-02-20 12:10:00,154.36,154.9,154.36,154.66,21852.0,138.2518,138.7355,138.2518,138.5205,21852.0
2020-02-20 12:20:00,154.68,154.74,154.44,154.62,19904.0,138.5385,138.5922,138.3235,138.4847,19904.0
2020-02-20 12:30:00,154.66,154.77,154.48,154.71,14783.0,138.5205,138.6191,138.3593,138.5653,14783.0
2020-02-20 12:40:00,154.69,154.81,154.44,154.62,10636.0,138.5474,138.6549,138.3235,138.4847,10636.0
2020-02-20 12:50:00,154.59,155.11,154.44,155.11,19088.0,138.4578,138.9236,138.3235,138.9236,19088.0
2020-02-20 13:00:00,155.1,155.59,155.04,155.55,39669.0,138.9146,139.3535,138.8609,139.3177,39669.0
2020-02-20 13:10:00,155.52,156.0,155.47,155.56,24837.0,139.2908,139.7207,139.246,139.3266,24837.0
2020-02-20 13:20:00,155.62,155.69,155.47,155.56,6214.0,139.3804,139.4431,139.246,139.3266,6214.0
2020-02-20 13:30:00,155.53,155.72,155.47,155.56,11749.0,139.2998,139.4699,139.246,139.3266,11749.0
2020-02-20 13:40:00,155.53,155.64,155.23,155.49,17780.0,139.2998,139.3983,139.0311,139.2639,17780.0
2020-02-20 13:50:00,155.51,155.59,155.41,155.44,14210.0,139.2818,139.3535,139.1923,139.2191,14210.0
2020-02-20 14:00:00,155.48,155.89,155.48,155.66,18461.0,139.255,139.6222,139.255,139.4162,18461.0
2020-02-20 14:10:00,155.68,155.9,155.65,155.67,16241.0,139.4341,139.6311,139.4072,139.4251,16241.0
2020-02-20 14:20:00,155.67,155.81,155.61,155.61,13622.0,139.4251,139.5505,139.3714,139.3714,13622.0
2020-02-20 14:30:00,155.64,156.04,155.61,155.97,27194.0,139.3983,139.7565,139.3714,139.6938,27194.0
2020-02-20 14:40:00,156.0,156.19,155.97,156.0,34641.0,139.7207,139.8909,139.6938,139.7207,34641.0
2020-02-20 14:50:00,156.01,156.19,155.85,156.17,31745.0,139.7297,139.8909,139.5864,139.873,31745.0
2020-02-20 15:00:00,156.15,156.19,155.97,156.09,24351.0,139.8551,139.8909,139.6938,139.8013,24351.0
2020-02-20 15:10:00,156.07,156.3,155.86,156.29,49948.0,139.7834,139.9894,139.5953,139.9804,49948.0
2020-02-20 15:20:00,156.28,156.44,156.27,156.41,23768.0,139.9715,140.1148,139.9625,140.0879,23768.0
2020-02-20 15:30:00,156.41,156.63,156.41,156.47,39788.0,140.0879,140.285,140.0879,140.1417,39788.0
2020-02-20 15:40:00,156.5,156.68,156.49,156.53,55480.0,140.1685,140.3297,140.1596,140.1954,55480.0
2020-02-20 15:50:00,156.54,156.97,156.53,156.74,192654.0,140.2044,140.5895,140.1954,140.3835,192654.0
2020-02-21 09:30:00,155.78,156.37,155.08,155.29,152067.0,139.5237,140.0521,138.8967,139.0848,152067.0
2020-02-21 09:40:00,155.31,155.52,154.43,154.43,44696.0,139.1027,139.2908,138.3145,138.3145,44696.0
2020-02-21 09:50:00,154.37,155.55,154.37,155.35,54384.0,138.2608,139.3177,138.2608,139.1385,54384.0
2020-02-21 10:00:00,155.38,155.6,155.12,155.22,46598.0,139.1654,139.3624,138.9325,139.0221,46598.0
2020-02-21 10:10:00,155.23,155.26,154.43,154.67,31953.0,139.0311,139.0579,138.3145,138.5295,31953.0
2020-02-21 10:20:00,154.65,155.23,154.63,155.04,28993.0,138.5116,139.0311,138.4937,138.8609,28993.0
2020-02-21 10:30:00,155.05,155.22,155.0,155.03,27003.0,138.8698,139.0221,138.8251,138.8519,27003.0
2020-02-21 10:40:00,155.03,155.03,154.58,154.72,37454.0,138.8519,138.8519,138.4489,138.5743,37454.0
2020-02-21 10:50:00,154.74,155.17,154.69,154.97,31410.0,138.5922,138.9773,138.5474,138.7982,31410.0
2020-02-21 11:00:00,154.99,154.99,154.81,154.95,23953.0,138.8161,138.8161,138.6549,138.7803,23953.0
2020-02-21 11:10:00,154.94,155.1,154.88,154.9,35820.0,138.7713,138.9146,138.7176,138.7355,35820.0
2020-02-21 11:20:00,154.84,155.39,154.83,155.37,27153.0,138.6818,139.1744,138.6728,139.1565,27153.0
2020-02-21 11:30:00,155.41,155.73,155.38,155.66,29431.0,139.1923,139.4789,139.1654,139.4162,29431.0
2020-02-21 11:40:00,155.68,155.73,155.27,155.28,39836.0,139.4341,139.4789,139.0669,139.0758,39836.0
2020-02-21 11:50:00,155.3,155.39,155.19,155.2,36979.0,139.0938,139.1744,138.9952,139.0042,36979.0
2020-02-21 12:00:00,155.23,155.41,155.05,155.05,61723.0,139.0311,139.1923,138.8698,138.8698,61723.0
2020-02-21 12:10:00,155.03,155.19,154.98,155.05,22131.0,138.8519,138.9952,138.8071,138.8698,22131.0
2020-02-21 12:20:00,155.05,155.13,154.92,155.03,22283.0,138.8698,138.9415,138.7534,138.8519,22283.0
2020-02-21 12:30:00,155.03,155.12,154.94,155.09,26375.0,138.8519,138.9325,138.7713,138.9057,26375.0
2020-02-21 12:40:00,155.1,155.12,154.86,154.98,24308.0,138.9146,138.9325,138.6997,138.8071,24308.0
2020-02-21 12:50:00,154.97,154.97,154.85,154.87,15196.0,138.7982,138.7982,138.6907,138.7086,15196.0
2020-02-21 13:00:00,154.87,155.22,154.84,155.01,29021.0,138.7086,139.0221,138.6818,138.834,29021.0
2020-02-21 13:10:00,155.03,155.11,154.77,154.82,25453.0,138.8519,138.9236,138.6191,138.6638,25453.0
2020-02-21 13:20:00,154.86,154.87,154.45,154.54,32007.0,138.6997,138.7086,138.3325,138.4131,32007.0
2020-02-21 13:30:00,154.5,154.52,154.19,154.33,28113.0,138.3772,138.3952,138.0996,138.225,28113.0
2020-02-21 13:40:00,154.34,154.41,153.98,153.98,60970.0,138.2339,138.2966,137.9115,137.9115,60970.0
2020-02-21 13:50:00,153.98,154.19,153.74,154.17,36057.0,137.9115,138.0996,137.6965,138.0817,36057.0
2020-02-21 14:00:00,154.16,154.35,153.87,153.97,42533.0,138.0727,138.2429,137.813,137.9025,42533.0
2020-02-21 14:10:00,153.97,154.07,153.76,153.84,27452.0,137.9025,137.9921,137.7145,137.7861,27452.0
2020-02-21 14:20:00,153.89,154.18,153.86,154.11,26131.0,137.8309,138.0906,137.804,138.0279,26131.0
2020-02-21 14:30:00,154.11,154.26,153.99,154.09,39938.0,138.0279,138.1623,137.9205,138.01,39938.0
2020-02-21 14:40:00,154.06,154.29,154.06,154.14,21895.0,137.9832,138.1892,137.9832,138.0548,21895.0
2020-02-21 14:50:00,154.18,154.35,154.17,154.25,26614.0,138.0906,138.2429,138.0817,138.1533,26614.0
2020-02-21 15:00:00,154.27,154.3,153.86,154.02,29425.0,138.1712,138.1981,137.804,137.9473,29425.0
2020-02-21 15:10:00,154.02,154.32,154.01,154.12,41117.0,137.9473,138.216,137.9384,138.0369,41117.0
2020-02-21 15:20:00,154.13,154.3,154.02,154.27,55404.0,138.0459,138.1981,137.9473,138.1712,55404.0
2020-02-21 15:30:00,154.26,154.32,153.81,154.14,46308.0,138.1623,138.216,137.7592,138.0548,46308.0
2020-02-21 15:40:00,154.14,154.53,154.1,154.49,80935.0,138.0548,138.4041,138.019,138.3683,80935.0
2020-02-21 15:50:00,154.5,154.94,154.48,154.92,242172.0,138.3772,138.7713,138.3593,138.7534,242172.0
2020-02-24 09:30:00,150.57,152.7,149.56,152.56,247898.0,134.8574,136.7651,133.9528,136.6397,247898.0
2020-02-24 09:40:00,152.56,152.96,151.82,151.87,72834.0,136.6397,136.9979,135.9769,136.0217,72834.0
2020-02-24 09:50:00,151.84,152.25,151.59,152.14,84006.0,135.9948,136.362,135.7709,136.2635,84006.0
2020-02-24 10:00:00,152.1,152.23,150.62,151.03,205987.0,136.2277,136.3441,134.9021,135.2693,205987.0
2020-02-24 10:10:00,151.02,151.62,150.92,151.4,88708.0,135.2604,135.7978,135.1708,135.6007,88708.0
2020-02-24 10:20:00,151.37,151.56,151.13,151.31,53301.0,135.5739,135.744,135.3589,135.5201,53301.0
2020-02-24 10:30:00,151.32,151.58,150.95,151.53,64782.0,135.5291,135.762,135.1977,135.7172,64782.0
2020-02-24 10:40:00,151.54,152.01,151.34,151.98,53404.0,135.7261,136.1471,135.547,136.1202,53404.0
2020-02-24 10:50:00,151.99,152.18,151.81,152.0,86608.0,136.1292,136.2993,135.968,136.1381,86608.0
2020-02-24 11:00:00,151.96,152.07,151.54,151.67,41957.0,136.1023,136.2008,135.7261,135.8426,41957.0
2020-02-24 11:10:00,151.67,152.01,151.64,151.98,52470.0,135.8426,136.1471,135.8157,136.1202,52470.0
2020-02-24 11:20:00,152.01,152.11,151.7,151.92,48498.0,136.1471,136.2366,135.8694,136.0665,48498.0
2020-02-24 11:30:00,151.94,152.06,151.64,151.79,50469.0,136.0844,136.1919,135.8157,135.95,50469.0
2020-02-24 11:40:00,151.78,151.78,151.23,151.23,46619.0,135.9411,135.9411,135.4485,135.4485,46619.0
2020-02-24 11:50:00,151.25,151.59,151.07,151.33,66333.0,135.4664,135.7709,135.3052,135.538,66333.0
2020-02-24 12:00:00,151.23,151.3,150.27,150.27,71406.0,135.4485,135.5112,134.5887,134.5887,71406.0
2020-02-24 12:10:00,150.26,150.5,150.04,150.5,91459.0,134.5797,134.7947,134.3827,134.7947,91459.0
2020-02-24 12:20:00,150.46,150.64,150.26,150.39,20107.0,134.7588,134.92,134.5797,134.6961,20107.0
2020-02-24 12:30:00,150.35,150.82,150.13,150.79,16375.0,134.6603,135.0813,134.4633,135.0544,16375.0
2020-02-24 12:40:00,150.82,150.89,150.57,150.79,51508.0,135.0813,135.144,134.8574,135.0544,51508.0
2020-02-24 12:50:00,150.73,150.98,150.67,150.77,35167.0,135.0007,135.2246,134.9469,135.0365,35167.0
2020-02-24 13:00:00,150.75,150.76,150.39,150.41,37859.0,135.0186,135.0275,134.6961,134.714,37859.0
2020-02-24 13:10:00,150.41,150.47,150.21,150.45,17195.0,134.714,134.7678,134.5349,134.7499,17195.0
2020-02-24 13:20:00,150.43,150.84,150.4,150.84,50521.0,134.732,135.0992,134.7051,135.0992,50521.0
2020-02-24 13:30:00,150.79,151.05,150.7,150.99,14220.0,135.0544,135.2873,134.9738,135.2335,14220.0
2020-02-24 13:40:00,150.96,151.08,150.67,150.96,16453.0,135.2067,135.3141,134.9469,135.2067,16453.0
2020-02-24 13:50:00,151.0,151.07,150.67,150.9,18913.0,135.2425,135.3052,134.9469,135.1529,18913.0
2020-02-24 14:00:00,150.91,151.05,150.57,150.72,27516.0,135.1619,135.2873,134.8574,134.9917,27516.0
2020-02-24 14:10:00,150.75,150.81,150.55,150.63,16897.0,135.0186,135.0723,134.8394,134.9111,16897.0
2020-02-24 14:20:00,150.68,151.4,150.66,151.33,21983.0,134.9559,135.6007,134.938,135.538,21983.0
2020-02-24 14:30:00,151.36,151.63,151.27,151.59,38703.0,135.5649,135.8067,135.4843,135.7709,38703.0
2020-02-24 14:40:00,151.57,151.66,151.36,151.59,35713.0,135.753,135.8336,135.5649,135.7709,35713.0
2020-02-24 14:50:00,151.6,152.04,151.42,151.98,59824.0,135.7799,136.174,135.6187,136.1202,59824.0
2020-02-24 15:00:00,151.97,152.23,151.78,152.01,42403.0,136.1113,136.3441,135.9411,136.1471,42403.0
2020-02-24 15:10:00,152.01,152.04,151.59,151.76,49208.0,136.1471,136.174,135.7709,135.9232,49208.0
2020-02-24 15:20:00,151.75,151.88,151.44,151.51,54104.0,135.9142,136.0306,135.6366,135.6993,54104.0
2020-02-24 15:30:00,151.53,151.72,151.17,151.23,50442.0,135.7172,135.8873,135.3947,135.4485,50442.0
2020-02-24 15:40:00,151.23,151.64,151.04,151.63,59132.0,135.4485,135.8157,135.2783,135.8067,59132.0
2020-02-24 15:50:00,151.58,151.62,150.66,150.72,237440.0,135.762,135.7978,134.938,134.9917,237440.0
2020-02-25 09:30:00,151.12,151.68,150.09,150.28,110471.0,135.35,135.8515,134.4274,134.5976,110471.0
2020-02-25 09:40:00,150.37,150.4,149.45,150.29,128071.0,134.6782,134.7051,133.8542,134.6066,128071.0
2020-02-25 09:50:00,150.24,150.93,150.15,150.93,63882.0,134.5618,135.1798,134.4812,135.1798,63882.0
2020-02-25 10:00:00,150.78,150.92,150.4,150.72,73651.0,135.0454,135.1708,134.7051,134.9917,73651.0
2020-02-25 10:10:00,150.7,150.7,150.0,150.12,34808.0,134.9738,134.9738,134.3468,134.4543,34808.0
2020-02-25 10:20:00,150.06,150.1,149.06,149.35,65965.0,134.4006,134.4364,133.5049,133.7647,65965.0
2020-02-25 10:30:00,149.41,149.92,148.8,149.76,58617.0,133.8184,134.2752,133.2721,134.1319,58617.0
2020-02-25 10:40:00,149.75,150.35,149.43,149.76,35714.0,134.1229,134.6603,133.8363,134.1319,35714.0
2020-02-25 10:50:00,149.76,149.81,148.88,149.79,41415.0,134.1319,134.1767,133.3437,134.1587,41415.0
2020-02-25 11:00:00,149.81,150.02,149.07,149.15,83350.0,134.1767,134.3647,133.5139,133.5855,83350.0
2020-02-25 11:10:00,149.13,149.65,148.47,148.75,129464.0,133.5676,134.0334,132.9765,133.2273,129464.0
2020-02-25 11:20:00,148.71,149.05,148.5,148.87,74075.0,133.1915,133.496,133.0034,133.3348,74075.0
2020-02-25 11:30:00,148.9,149.22,148.7,149.11,48759.0,133.3616,133.6482,133.1825,133.5497,48759.0
2020-02-25 11:40:00,149.24,149.62,148.74,149.6,49497.0,133.6661,134.0065,133.2183,133.9886,49497.0
2020-02-25 11:50:00,149.55,149.67,149.32,149.42,58329.0,133.9438,134.0513,133.7378,133.8274,58329.0
2020-02-25 12:00:00,149.45,149.59,149.02,149.16,24595.0,133.8542,133.9796,133.4691,133.5945,24595.0
2020-02-25 12:10:00,149.11,149.39,148.65,148.67,35762.0,133.5497,133.8005,133.1377,133.1556,35762.0
2020-02-25 12:20:00,148.69,148.99,148.49,148.84,38160.0,133.1735,133.4422,132.9944,133.3079,38160.0
2020-02-25 12:30:00,148.83,149.27,148.79,149.15,33156.0,133.2989,133.693,133.2631,133.5855,33156.0
2020-02-25 12:40:00,149.12,149.17,148.17,148.3,31923.0,133.5587,133.6034,132.7078,132.8242,31923.0
2020-02-25 12:50:00,148.26,148.36,147.98,148.08,72177.0,132.7884,132.878,132.5376,132.6272,72177.0
2020-02-25 13:00:00,148.07,148.31,147.76,148.15,104364.0,132.6182,132.8332,132.3406,132.6899,104364.0
2020-02-25 13:10:00,148.19,148.39,147.45,147.54,34416.0,132.7257,132.9048,132.0629,132.1435,34416.0
2020-02-25 13:20:00,147.44,147.74,147.44,147.69,59874.0,132.054,132.3227,132.054,132.2779,59874.0
2020-02-25 13:30:00,147.65,147.65,147.04,147.08,48400.0,132.2421,132.2421,131.6957,131.7315,48400.0
2020-02-25 13:40:00,147.08,147.4,147.01,147.08,91295.0,131.7315,132.0182,131.6689,131.7315,91295.0
2020-02-25 13:50:00,147.08,147.41,146.55,146.55,74935.0,131.7315,132.0271,131.2569,131.2569,74935.0
2020-02-25 14:00:00,146.57,146.58,145.43,145.59,114239.0,131.2748,131.2837,130.2537,130.397,114239.0
2020-02-25 14:10:00,145.76,146.21,145.45,145.64,51330.0,130.5493,130.9523,130.2716,130.4418,51330.0
2020-02-25 14:20:00,145.62,145.88,145.31,145.37,61685.0,130.4239,130.6568,130.1463,130.2,61685.0
2020-02-25 14:30:00,145.39,145.77,145.06,145.19,157640.0,130.2179,130.5583,129.9223,130.0388,157640.0
2020-02-25 14:40:00,145.22,146.13,145.07,145.97,70024.0,130.0656,130.8807,129.9313,130.7374,70024.0
2020-02-25 14:50:00,146.11,146.27,145.81,145.95,145605.0,130.8628,131.0061,130.5941,130.7195,145605.0
2020-02-25 15:00:00,146.09,146.48,145.82,145.94,86856.0,130.8449,131.1942,130.603,130.7105,86856.0
2020-02-25 15:10:00,145.9,146.02,145.34,145.52,90910.0,130.6747,130.7822,130.1731,130.3343,90910.0
2020-02-25 15:20:00,145.5,145.55,144.76,145.25,290451.0,130.3164,130.3612,129.6537,130.0925,290451.0
2020-02-25 15:30:00,145.22,145.3,144.39,144.64,147009.0,130.0656,130.1373,129.3223,129.5462,147009.0
2020-02-25 15:40:00,144.66,145.65,144.66,145.01,134776.0,129.5641,130.4508,129.5641,129.8776,134776.0
2020-02-25 15:50:00,145.03,145.18,144.62,144.66,492909.0,129.8955,130.0298,129.5283,129.5641,492909.0
2020-02-26 09:30:00,144.97,146.58,144.97,146.58,162238.0,129.8417,131.2837,129.8417,131.2837,162238.0
2020-02-26 09:40:00,146.59,146.85,145.58,145.98,177631.0,131.2927,131.5256,130.3881,130.7463,177631.0
2020-02-26 09:50:00,145.92,146.1,145.4,145.63,128966.0,130.6926,130.8538,130.2269,130.4329,128966.0
2020-02-26 10:00:00,145.62,146.27,145.5,146.24,102383.0,130.4239,131.0061,130.3164,130.9792,102383.0
2020-02-26 10:10:00,146.27,147.16,145.98,147.13,111005.0,131.0061,131.8032,130.7463,131.7763,111005.0
2020-02-26 10:20:00,147.13,147.46,146.86,147.1,106547.0,131.7763,132.0719,131.5345,131.7495,106547.0
2020-02-26 10:30:00,147.06,147.49,147.06,147.17,90368.0,131.7136,132.0988,131.7136,131.8122,90368.0
2020-02-26 10:40:00,147.16,147.84,147.15,147.79,43374.0,131.8032,132.4122,131.7942,132.3675,43374.0
2020-02-26 10:50:00,147.84,148.13,147.68,147.74,49822.0,132.4122,132.672,132.2689,132.3227,49822.0
2020-02-26 11:00:00,147.72,147.76,147.24,147.26,33958.0,132.3048,132.3406,131.8749,131.8928,33958.0
2020-02-26 11:10:00,147.27,147.51,147.05,147.49,38858.0,131.9017,132.1167,131.7047,132.0988,38858.0
2020-02-26 11:20:00,147.49,147.82,147.41,147.65,49609.0,132.0988,132.3943,132.0271,132.2421,49609.0
2020-02-26 11:30:00,147.62,147.81,147.25,147.75,34058.0,132.2152,132.3854,131.8838,132.3316,34058.0
2020-02-26 11:40:00,147.73,147.81,147.23,147.27,33923.0,132.3137,132.3854,131.8659,131.9017,33923.0
2020-02-26 11:50:00,147.28,147.31,146.61,146.88,29384.0,131.9107,131.9375,131.3106,131.5524,29384.0
2020-02-26 12:00:00,146.89,147.02,145.7,146.01,64668.0,131.5614,131.6778,130.4956,130.7732,64668.0
2020-02-26 12:10:00,145.99,146.11,145.47,145.84,52998.0,130.7553,130.8628,130.2896,130.6209,52998.0
2020-02-26 12:20:00,145.89,146.43,145.88,146.35,30423.0,130.6657,131.1494,130.6568,131.0777,30423.0
2020-02-26 12:30:00,146.42,146.95,146.4,146.6,27839.0,131.1404,131.6151,131.1225,131.3016,27839.0
2020-02-26 12:40:00,146.54,146.59,146.1,146.35,18587.0,131.2479,131.2927,130.8538,131.0777,18587.0
2020-02-26 12:50:00,146.41,146.58,145.92,146.37,14474.0,131.1315,131.2837,130.6926,131.0956,14474.0
2020-02-26 13:00:00,146.39,146.63,145.92,145.95,17275.0,131.1136,131.3285,130.6926,130.7195,17275.0
2020-02-26 13:10:00,145.94,146.05,145.68,145.69,47674.0,130.7105,130.809,130.4776,130.4866,47674.0
2020-02-26 13:20:00,145.72,145.99,145.45,145.78,41023.0,130.5135,130.7553,130.2716,130.5672,41023.0
2020-02-26 13:30:00,145.74,145.78,143.87,143.97,128715.0,130.5314,130.5672,128.8565,128.9461,128715.0
2020-02-26 13:40:00,143.93,144.97,143.56,144.62,100392.0,128.9103,129.8417,128.5789,129.5283,100392.0
2020-02-26 13:50:00,144.56,144.83,143.72,143.81,60943.0,129.4745,129.7163,128.7222,128.8028,60943.0
2020-02-26 14:00:00,143.86,144.64,143.61,144.33,45275.0,128.8476,129.5462,128.6237,129.2685,45275.0
2020-02-26 14:10:00,144.31,145.02,144.25,144.47,55141.0,129.2506,129.8865,129.1969,129.3939,55141.0
2020-02-26 14:20:00,144.5,144.99,144.39,144.64,48202.0,129.4208,129.8597,129.3223,129.5462,48202.0
2020-02-26 14:30:00,144.65,144.94,144.31,144.58,36391.0,129.5551,129.8149,129.2506,129.4924,36391.0
2020-02-26 14:40:00,144.62,144.7,144.14,144.41,61977.0,129.5283,129.5999,129.0984,129.3402,61977.0
2020-02-26 14:50:00,144.33,144.33,143.67,143.69,64300.0,129.2685,129.2685,128.6774,128.6953,64300.0
2020-02-26 15:00:00,143.69,144.23,143.68,144.13,54006.0,128.6953,129.179,128.6864,129.0894,54006.0
2020-02-26 15:10:00,144.18,144.71,144.18,144.48,56757.0,129.1342,129.6089,129.1342,129.4029,56757.0
2020-02-26 15:20:00,144.47,144.55,143.89,144.13,96431.0,129.3939,129.4656,128.8744,129.0894,96431.0
2020-02-26 15:30:00,144.16,144.42,143.98,144.29,100134.0,129.1163,129.3491,128.955,129.2327,100134.0
2020-02-26 15:40:00,144.28,144.28,143.88,143.93,69583.0,129.2237,129.2237,128.8655,128.9103,69583.0
2020-02-26 15:50:00,143.97,144.39,143.85,143.89,244941.0,128.9461,129.3223,128.8386,128.8744,244941.0
2020-02-27 09:30:00,141.23,142.33,140.69,141.49,216078.0,126.492,127.4772,126.0084,126.7249,216078.0
2020-02-27 09:40:00,141.42,141.46,139.82,140.0,157607.0,126.6622,126.698,125.2292,125.3904,157607.0
2020-02-27 09:50:00,140.0,141.79,139.97,141.54,116485.0,125.3904,126.9936,125.3635,126.7697,116485.0
2020-02-27 10:00:00,141.49,142.1,140.85,141.09,105278.0,126.7249,127.2712,126.1517,126.3666,105278.0
2020-02-27 10:10:00,141.14,141.32,140.88,141.2,64631.0,126.4114,126.5726,126.1785,126.4652,64631.0
2020-02-27 10:20:00,141.16,141.21,140.24,140.41,78697.0,126.4293,126.4741,125.6053,125.7576,78697.0
2020-02-27 10:30:00,140.5,140.69,139.57,140.48,117261.0,125.8382,126.0084,125.0053,125.8203,117261.0
2020-02-27 10:40:00,140.44,141.38,140.13,141.34,34148.0,125.7845,126.6264,125.5068,126.5905,34148.0
2020-02-27 10:50:00,141.34,141.83,140.88,141.67,46803.0,126.5905,127.0294,126.1785,126.8861,46803.0
2020-02-27 11:00:00,141.6,142.79,141.6,142.79,107371.0,126.8234,127.8892,126.8234,127.8892,107371.0
2020-02-27 11:10:00,142.72,142.87,142.07,142.87,118795.0,127.8265,127.9609,127.2444,127.9609,118795.0
2020-02-27 11:20:00,142.84,142.91,141.63,141.69,44020.0,127.934,127.9967,126.8503,126.904,44020.0
2020-02-27 11:30:00,141.68,142.2,141.45,141.79,61567.0,126.8951,127.3608,126.6891,126.9936,61567.0
2020-02-27 11:40:00,141.84,142.75,141.6,142.58,93616.0,127.0384,127.8534,126.8234,127.7011,93616.0
2020-02-27 11:50:00,142.63,143.43,142.5,143.27,63423.0,127.7459,128.4624,127.6295,128.3191,63423.0
2020-02-27 12:00:00,143.26,144.09,143.07,143.88,106088.0,128.3102,129.0536,128.14,128.8655,106088.0
2020-02-27 12:10:00,143.92,144.49,143.84,144.43,62993.0,128.9013,129.4118,128.8297,129.3581,62993.0
2020-02-27 12:20:00,144.37,144.51,143.36,144.34,81839.0,129.3043,129.4297,128.3997,129.2775,81839.0
2020-02-27 12:30:00,144.32,145.22,144.17,145.22,66748.0,129.2596,130.0656,129.1252,130.0656,66748.0
2020-02-27 12:40:00,145.13,145.13,144.4,144.86,40381.0,129.985,129.985,129.3312,129.7432,40381.0
2020-02-27 12:50:00,144.89,144.97,144.3,144.3,46111.0,129.7701,129.8417,129.2417,129.2417,46111.0
2020-02-27 13:00:00,144.3,145.0,144.13,145.0,51329.0,129.2417,129.8686,129.0894,129.8686,51329.0
2020-02-27 13:10:00,145.08,145.38,144.49,144.71,41034.0,129.9403,130.209,129.4118,129.6089,41034.0
2020-02-27 13:20:00,144.73,144.94,144.11,144.19,47139.0,129.6268,129.8149,129.0715,129.1431,47139.0
2020-02-27 13:30:00,144.16,144.31,143.0,143.09,64519.0,129.1163,129.2506,128.0773,128.1579,64519.0
2020-02-27 13:40:00,143.17,143.3,141.95,142.71,61023.0,128.2296,128.346,127.1369,127.8176,61023.0
2020-02-27 13:50:00,142.69,143.25,141.93,142.19,41296.0,127.7997,128.3012,127.119,127.3518,41296.0
2020-02-27 14:00:00,142.15,142.49,141.66,141.73,37220.0,127.316,127.6205,126.8772,126.9398,37220.0
2020-02-27 14:10:00,141.7,142.38,141.58,141.74,37772.0,126.913,127.522,126.8055,126.9488,37772.0
2020-02-27 14:20:00,141.65,142.94,141.65,142.85,30180.0,126.8682,128.0236,126.8682,127.943,30180.0
2020-02-27 14:30:00,142.81,142.81,141.98,142.02,40351.0,127.9071,127.9071,127.1638,127.1996,40351.0
2020-02-27 14:40:00,142.05,142.37,141.9,142.22,29665.0,127.2265,127.5131,127.0921,127.3787,29665.0
2020-02-27 14:50:00,142.22,142.37,141.66,141.73,64152.0,127.3787,127.5131,126.8772,126.9398,64152.0
2020-02-27 15:00:00,141.68,142.03,141.1,142.01,46518.0,126.8951,127.2085,126.3756,127.1906,46518.0
2020-02-27 15:10:00,142.16,142.3,141.52,141.56,27315.0,127.325,127.4504,126.7518,126.7876,27315.0
2020-02-27 15:20:00,141.57,141.76,141.06,141.09,31984.0,126.7965,126.9667,126.3398,126.3666,31984.0
2020-02-27 15:30:00,141.09,141.21,140.46,140.51,55371.0,126.3666,126.4741,125.8024,125.8472,55371.0
2020-02-27 15:40:00,140.53,140.72,140.1,140.47,82098.0,125.8651,126.0352,125.4799,125.8113,82098.0
2020-02-27 15:50:00,140.46,140.51,138.75,138.75,324889.0,125.8024,125.8472,124.2708,124.2708,324889.0
2020-02-28 09:30:00,135.87,139.33,135.15,139.17,228701.0,121.6914,124.7903,121.0465,124.647,228701.0
2020-02-28 09:40:00,139.17,139.95,138.7,138.9,331013.0,124.647,125.3456,124.226,124.4052,331013.0
2020-02-28 09:50:00,138.87,139.04,136.43,137.37,314197.0,124.3783,124.5306,122.1929,123.0348,314197.0
2020-02-28 10:00:00,137.29,137.29,135.68,136.65,212174.0,122.9632,122.9632,121.5212,122.39,212174.0
2020-02-28 10:10:00,136.64,137.43,135.95,137.09,137232.0,122.381,123.0886,121.763,122.7841,137232.0
2020-02-28 10:20:00,137.09,137.27,136.0,136.1,168761.0,122.7841,122.9453,121.8078,121.8974,168761.0
2020-02-28 10:30:00,135.92,136.79,135.88,136.32,152401.0,121.7361,122.5154,121.7003,122.0944,152401.0
2020-02-28 10:40:00,136.35,136.54,135.41,136.42,161970.0,122.1213,122.2914,121.2794,122.184,161970.0
2020-02-28 10:50:00,136.44,138.1,136.3,137.77,142054.0,122.2019,123.6887,122.0765,123.3931,142054.0
2020-02-28 11:00:00,137.77,137.88,136.92,137.11,215834.0,123.3931,123.4916,122.6318,122.802,215834.0
2020-02-28 11:10:00,137.11,138.31,137.11,138.26,82311.0,122.802,123.8767,122.802,123.832,82311.0
2020-02-28 11:20:00,138.31,139.16,138.18,139.02,180312.0,123.8767,124.638,123.7603,124.5126,180312.0
2020-02-28 11:30:00,139.08,139.78,138.7,139.65,170544.0,124.5664,125.1933,124.226,125.0769,170544.0
2020-02-28 11:40:00,139.59,141.12,139.24,139.71,134200.0,125.0232,126.3935,124.7097,125.1306,134200.0
2020-02-28 11:50:00,139.75,140.1,138.64,139.11,149624.0,125.1665,125.4799,124.1723,124.5933,149624.0
2020-02-28 12:00:00,139.06,139.37,138.46,138.96,80195.0,124.5485,124.8261,124.0111,124.4589,80195.0
2020-02-28 12:10:00,138.96,139.29,138.63,139.27,74241.0,124.4589,124.7545,124.1633,124.7366,74241.0
2020-02-28 12:20:00,139.33,139.82,138.76,139.43,77297.0,124.7903,125.2292,124.2798,124.8799,77297.0
2020-02-28 12:30:00,139.54,139.97,138.87,139.09,165301.0,124.9784,125.3635,124.3783,124.5753,165301.0
2020-02-28 12:40:00,139.02,139.4,138.25,138.9,131046.0,124.5126,124.853,123.823,124.4052,131046.0
2020-02-28 12:50:00,138.79,139.73,138.6,139.68,62419.0,124.3066,125.1486,124.1365,125.1038,62419.0
2020-02-28 13:00:00,139.74,139.91,139.14,139.64,65877.0,125.1575,125.3098,124.6201,125.0679,65877.0
2020-02-28 13:10:00,139.64,139.67,138.21,138.85,111510.0,125.0679,125.0948,123.7872,124.3604,111510.0
2020-02-28 13:20:00,138.73,138.84,138.31,138.41,119569.0,124.2529,124.3514,123.8767,123.9663,119569.0
2020-02-28 13:30:00,138.36,138.4,137.35,137.87,121810.0,123.9215,123.9573,123.0169,123.4827,121810.0
2020-02-28 13:40:00,137.89,137.89,136.53,137.41,93225.0,123.5006,123.5006,122.2825,123.0707,93225.0
2020-02-28 13:50:00,137.4,137.46,136.84,137.03,103037.0,123.0617,123.1154,122.5601,122.7303,103037.0
2020-02-28 14:00:00,137.08,137.09,136.02,136.16,100713.0,122.7751,122.7841,121.8257,121.9511,100713.0
2020-02-28 14:10:00,136.19,136.76,136.0,136.58,138803.0,121.978,122.4885,121.8078,122.3273,138803.0
2020-02-28 14:20:00,136.53,137.18,136.02,136.55,80334.0,122.2825,122.8647,121.8257,122.3004,80334.0
2020-02-28 14:30:00,136.54,138.06,136.34,136.87,166071.0,122.2914,123.6528,122.1123,122.587,166071.0
2020-02-28 14:40:00,136.99,138.7,136.86,137.9,95604.0,122.6945,124.226,122.5781,123.5095,95604.0
2020-02-28 14:50:00,137.95,138.41,136.91,137.32,92604.0,123.5543,123.9663,122.6228,122.99,92604.0
2020-02-28 15:00:00,137.38,137.54,136.19,136.72,81874.0,123.0438,123.1871,121.978,122.4527,81874.0
2020-02-28 15:10:00,136.65,137.84,136.42,137.69,66855.0,122.39,123.4558,122.184,123.3214,66855.0
2020-02-28 15:20:00,137.71,137.76,135.88,135.88,95513.0,123.3394,123.3841,121.7003,121.7003,95513.0
2020-02-28 15:30:00,135.9,136.74,135.87,136.4,118866.0,121.7182,122.4706,121.6914,122.1661,118866.0
2020-02-28 15:40:00,136.43,137.21,135.76,137.16,184609.0,122.1929,122.8915,121.5928,122.8467,184609.0
2020-02-28 15:50:00,137.1,139.72,136.68,139.72,512410.0,122.793,125.1396,122.4168,125.1396,512410.0
2020-03-02 09:30:00,140.06,143.45,140.0,140.51,284643.0,125.4441,128.4804,125.3904,125.8472,284643.0
2020-03-02 09:40:00,140.51,141.6,139.88,141.24,378097.0,125.8472,126.8234,125.2829,126.501,378097.0
2020-03-02 09:50:00,141.14,141.93,140.87,141.4,189578.0,126.4114,127.119,126.1696,126.6443,189578.0
2020-03-02 10:00:00,141.34,141.55,139.51,139.79,129151.0,126.5905,126.7786,124.9515,125.2023,129151.0
2020-03-02 10:10:00,139.87,140.86,139.8,140.26,112347.0,125.2739,126.1606,125.2112,125.6232,112347.0
2020-03-02 10:20:00,140.19,140.42,139.29,140.28,117932.0,125.5606,125.7665,124.7545,125.6412,117932.0
2020-03-02 10:30:00,140.34,140.92,139.73,140.79,108301.0,125.6949,126.2144,125.1486,126.0979,108301.0
2020-03-02 10:40:00,140.92,142.21,140.8,142.13,152752.0,126.2144,127.3698,126.1069,127.2981,152752.0
2020-03-02 10:50:00,142.12,142.78,141.93,142.07,162569.0,127.2891,127.8803,127.119,127.2444,162569.0
2020-03-02 11:00:00,142.03,142.64,141.99,142.48,117465.0,127.2085,127.7549,127.1727,127.6116,117465.0
2020-03-02 11:10:00,142.49,143.89,142.36,143.41,150790.0,127.6205,128.8744,127.5041,128.4445,150790.0
2020-03-02 11:20:00,143.47,144.85,143.45,144.55,165041.0,128.4983,129.7343,128.4804,129.4656,165041.0
2020-03-02 11:30:00,144.59,144.75,143.79,144.63,88122.0,129.5014,129.6447,128.7849,129.5372,88122.0
2020-03-02 11:40:00,144.64,144.8,144.29,144.73,91322.0,129.5462,129.6895,129.2327,129.6268,91322.0
2020-03-02 11:50:00,144.7,145.42,144.66,145.37,70391.0,129.5999,130.2448,129.5641,130.2,70391.0
2020-03-02 12:00:00,145.44,145.55,145.03,145.26,97177.0,130.2627,130.3612,129.8955,130.1015,97177.0
2020-03-02 12:10:00,145.29,145.34,144.04,144.3,49387.0,130.1283,130.1731,129.0088,129.2417,49387.0
2020-03-02 12:20:00,144.28,144.57,143.9,144.53,62031.0,129.2237,129.4835,128.8834,129.4477,62031.0
2020-03-02 12:30:00,144.58,145.03,144.5,144.83,48566.0,129.4924,129.8955,129.4208,129.7163,48566.0
2020-03-02 12:40:00,144.79,145.05,144.49,144.98,62726.0,129.6805,129.9134,129.4118,129.8507,62726.0
2020-03-02 12:50:00,145.04,145.22,144.7,145.19,51115.0,129.9044,130.0656,129.5999,130.0388,51115.0
2020-03-02 13:00:00,145.24,145.51,144.82,145.08,67854.0,130.0836,130.3254,129.7074,129.9403,67854.0
2020-03-02 13:10:00,145.07,145.24,144.43,144.48,54353.0,129.9313,130.0836,129.3581,129.4029,54353.0
2020-03-02 13:20:00,144.58,144.72,144.1,144.39,28974.0,129.4924,129.6178,129.0625,129.3223,28974.0
2020-03-02 13:30:00,144.43,145.03,144.05,144.95,33548.0,129.3581,129.8955,129.0177,129.8238,33548.0
2020-03-02 13:40:00,144.97,145.02,144.26,144.53,35047.0,129.8417,129.8865,129.2058,129.4477,35047.0
2020-03-02 13:50:00,144.44,144.99,144.04,144.93,57522.0,129.367,129.8597,129.0088,129.8059,57522.0
2020-03-02 14:00:00,144.88,145.29,144.59,145.28,36153.0,129.7611,130.1283,129.5014,130.1194,36153.0
2020-03-02 14:10:00,145.32,145.34,144.85,144.93,59890.0,130.1552,130.1731,129.7343,129.8059,59890.0
2020-03-02 14:20:00,144.97,145.11,143.98,143.98,54646.0,129.8417,129.9671,128.955,128.955,54646.0
2020-03-02 14:30:00,144.07,144.37,143.42,143.47,66066.0,129.0357,129.3043,128.4535,128.4983,66066.0
2020-03-02 14:40:00,143.45,144.18,142.92,144.03,51795.0,128.4804,129.1342,128.0057,128.9998,51795.0
2020-03-02 14:50:00,143.99,144.54,143.71,143.98,90232.0,128.964,129.4566,128.7132,128.955,90232.0
2020-03-02 15:00:00,143.94,145.42,143.92,145.26,106336.0,128.9192,130.2448,128.9013,130.1015,106336.0
2020-03-02 15:10:00,145.23,145.71,145.03,145.51,137300.0,130.0746,130.5045,129.8955,130.3254,137300.0
2020-03-02 15:20:00,145.54,146.61,145.45,146.32,137121.0,130.3523,131.3106,130.2716,131.0509,137121.0
2020-03-02 15:30:00,146.36,147.21,146.08,147.11,156124.0,131.0867,131.848,130.8359,131.7584,156124.0
2020-03-02 15:40:00,147.1,147.79,146.8,147.69,180885.0,131.7495,132.3675,131.4808,132.2779,180885.0
2020-03-02 15:50:00,147.76,148.87,147.73,148.62,588428.0,132.3406,133.3348,132.3137,133.1108,588428.0
2020-03-03 09:30:00,149.06,149.42,146.98,147.51,134040.0,133.5049,133.8274,131.642,132.1167,134040.0
2020-03-03 09:40:00,147.5,147.6,146.76,147.52,55083.0,132.1077,132.1973,131.4449,132.1256,55083.0
2020-03-03 09:50:00,147.37,147.45,146.0,146.65,62878.0,131.9913,132.0629,130.7643,131.3464,62878.0
2020-03-03 10:00:00,146.64,150.44,146.6,149.57,111206.0,131.3375,134.7409,131.3016,133.9617,111206.0
2020-03-03 10:10:00,149.62,149.71,147.26,147.73,93805.0,134.0065,134.0871,131.8928,132.3137,93805.0
2020-03-03 10:20:00,147.73,148.69,147.69,147.91,77204.0,132.3137,133.1735,132.2779,132.4749,77204.0
2020-03-03 10:30:00,147.83,148.63,147.67,148.18,50791.0,132.4033,133.1198,132.26,132.7168,50791.0
2020-03-03 10:40:00,148.16,148.75,147.4,147.67,47154.0,132.6988,133.2273,132.0182,132.26,47154.0
2020-03-03 10:50:00,147.63,148.49,147.45,148.4,48891.0,132.2242,132.9944,132.0629,132.9138,48891.0
2020-03-03 11:00:00,148.29,148.54,147.08,147.26,50897.0,132.8153,133.0392,131.7315,131.8928,50897.0
2020-03-03 11:10:00,147.2,147.2,145.71,145.9,82597.0,131.839,131.839,130.5045,130.6747,82597.0
2020-03-03 11:20:00,145.98,146.03,144.08,144.38,74856.0,130.7463,130.7911,129.0446,129.3133,74856.0
2020-03-03 11:30:00,144.27,145.88,144.07,145.88,66813.0,129.2148,130.6568,129.0357,130.6568,66813.0
2020-03-03 11:40:00,145.74,146.09,145.37,145.58,71283.0,130.5314,130.8449,130.2,130.3881,71283.0
2020-03-03 11:50:00,145.64,146.83,145.49,146.69,30362.0,130.4418,131.5076,130.3075,131.3822,30362.0
2020-03-03 12:00:00,146.6,146.94,146.2,146.87,30163.0,131.3016,131.6062,130.9434,131.5435,30163.0
2020-03-03 12:10:00,146.93,146.94,145.69,145.8,26486.0,131.5972,131.6062,130.4866,130.5851,26486.0
2020-03-03 12:20:00,145.77,146.44,145.55,145.75,73701.0,130.5583,131.1583,130.3612,130.5403,73701.0
2020-03-03 12:30:00,145.82,145.99,145.51,145.99,29683.0,130.603,130.7553,130.3254,130.7553,29683.0
2020-03-03 12:40:00,145.96,146.43,145.78,146.2,35572.0,130.7284,131.1494,130.5672,130.9434,35572.0
2020-03-03 12:50:00,146.25,146.25,145.57,145.64,38361.0,130.9882,130.9882,130.3791,130.4418,38361.0
2020-03-03 13:00:00,145.45,145.45,144.74,144.83,39158.0,130.2716,130.2716,129.6357,129.7163,39158.0
2020-03-03 13:10:00,144.81,145.09,144.02,144.25,44592.0,129.6984,129.9492,128.9909,129.1969,44592.0
2020-03-03 13:20:00,144.27,144.57,143.64,144.27,69371.0,129.2148,129.4835,128.6505,129.2148,69371.0
2020-03-03 13:30:00,144.26,144.67,143.87,144.53,33196.0,129.2058,129.573,128.8565,129.4477,33196.0
2020-03-03 13:40:00,144.55,144.62,143.11,143.49,101121.0,129.4656,129.5283,128.1758,128.5162,101121.0
2020-03-03 13:50:00,143.5,143.82,143.04,143.04,52186.0,128.5251,128.8117,128.1131,128.1131,52186.0
2020-03-03 14:00:00,143.17,143.46,141.6,141.66,41673.0,128.2296,128.4893,126.8234,126.8772,41673.0
2020-03-03 14:10:00,141.7,142.75,141.62,141.75,53065.0,126.913,127.8534,126.8413,126.9578,53065.0
2020-03-03 14:20:00,141.68,143.06,141.65,142.91,72126.0,126.8951,128.1311,126.8682,127.9967,72126.0
2020-03-03 14:30:00,142.96,143.6,142.39,142.39,34803.0,128.0415,128.6147,127.531,127.531,34803.0
2020-03-03 14:40:00,142.33,142.84,141.97,142.73,92345.0,127.4772,127.934,127.1548,127.8355,92345.0
2020-03-03 14:50:00,142.78,143.02,142.25,142.66,100231.0,127.8803,128.0952,127.4056,127.7728,100231.0
2020-03-03 15:00:00,142.92,143.97,142.6,143.34,57018.0,128.0057,128.9461,127.7191,128.3818,57018.0
2020-03-03 15:10:00,143.4,144.51,143.25,144.35,92344.0,128.4356,129.4297,128.3012,129.2864,92344.0
2020-03-03 15:20:00,144.34,144.58,143.21,144.44,57871.0,129.2775,129.4924,128.2654,129.367,57871.0
2020-03-03 15:30:00,144.41,144.44,142.21,142.47,68973.0,129.3402,129.367,127.3698,127.6026,68973.0
2020-03-03 15:40:00,142.47,144.12,142.25,143.15,98488.0,127.6026,129.0804,127.4056,128.2117,98488.0
2020-03-03 15:50:00,143.1,143.91,142.26,143.05,294521.0,128.1669,128.8924,127.4145,128.1221,294521.0
2020-03-04 09:30:00,145.31,147.68,144.06,145.27,105283.0,130.1463,132.2689,129.0267,130.1104,105283.0
2020-03-04 09:40:00,145.28,145.72,144.45,144.55,52449.0,130.1194,130.5135,129.376,129.4656,52449.0
2020-03-04 09:50:00,144.72,144.96,144.06,144.42,33592.0,129.6178,129.8328,129.0267,129.3491,33592.0
2020-03-04 10:00:00,144.57,145.3,144.36,144.83,29648.0,129.4835,130.1373,129.2954,129.7163,29648.0
2020-03-04 10:10:00,144.84,145.74,144.81,145.74,33162.0,129.7253,130.5314,129.6984,130.5314,33162.0
2020-03-04 10:20:00,145.65,146.08,145.29,145.72,32911.0,130.4508,130.8359,130.1283,130.5135,32911.0
2020-03-04 10:30:00,145.89,146.14,145.44,145.59,25462.0,130.6657,130.8896,130.2627,130.397,25462.0
2020-03-04 10:40:00,145.66,146.2,145.29,145.64,26381.0,130.4597,130.9434,130.1283,130.4418,26381.0
2020-03-04 10:50:00,145.6,145.7,144.89,144.99,48981.0,130.406,130.4956,129.7701,129.8597,48981.0
2020-03-04 11:00:00,145.05,145.22,144.72,145.01,54769.0,129.9134,130.0656,129.6178,129.8776,54769.0
2020-03-04 11:10:00,144.97,145.67,144.97,145.33,17774.0,129.8417,130.4687,129.8417,130.1642,17774.0
2020-03-04 11:20:00,145.38,145.68,144.95,145.64,15284.0,130.209,130.4776,129.8238,130.4418,15284.0
2020-03-04 11:30:00,145.75,145.83,144.96,145.04,23421.0,130.5403,130.612,129.8328,129.9044,23421.0
2020-03-04 11:40:00,144.87,145.22,144.65,144.78,13552.0,129.7522,130.0656,129.5551,129.6716,13552.0
2020-03-04 11:50:00,144.78,145.48,144.74,145.18,14972.0,129.6716,130.2985,129.6357,130.0298,14972.0
2020-03-04 12:00:00,145.05,145.51,145.05,145.33,15253.0,129.9134,130.3254,129.9134,130.1642,15253.0
2020-03-04 12:10:00,145.36,145.74,145.01,145.44,22737.0,130.191,130.5314,129.8776,130.2627,22737.0
2020-03-04 12:20:00,145.48,145.99,145.34,145.91,23671.0,130.2985,130.7553,130.1731,130.6836,23671.0
2020-03-04 12:30:00,145.95,146.24,145.83,145.89,31580.0,130.7195,130.9792,130.612,130.6657,31580.0
2020-03-04 12:40:00,145.92,146.31,145.75,146.31,15894.0,130.6926,131.0419,130.5403,131.0419,15894.0
2020-03-04 12:50:00,146.29,146.84,146.22,146.73,22326.0,131.024,131.5166,130.9613,131.4181,22326.0
2020-03-04 13:00:00,146.79,147.32,146.76,147.19,23490.0,131.4718,131.9465,131.4449,131.8301,23490.0
2020-03-04 13:10:00,147.15,147.76,146.94,147.76,27452.0,131.7942,132.3406,131.6062,132.3406,27452.0
2020-03-04 13:20:00,147.78,147.96,147.52,147.71,25733.0,132.3585,132.5197,132.1256,132.2958,25733.0
2020-03-04 13:30:00,147.74,147.98,147.57,147.7,33522.0,132.3227,132.5376,132.1704,132.2868,33522.0
2020-03-04 13:40:00,147.66,147.84,147.46,147.77,33717.0,132.251,132.4122,132.0719,132.3495,33717.0
2020-03-04 13:50:00,147.8,148.05,147.66,147.86,28142.0,132.3764,132.6003,132.251,132.4302,28142.0
2020-03-04 14:00:00,147.82,148.11,147.38,147.69,41463.0,132.3943,132.6541,132.0002,132.2779,41463.0
2020-03-04 14:10:00,147.66,147.88,147.51,147.7,39995.0,132.251,132.4481,132.1167,132.2868,39995.0
2020-03-04 14:20:00,147.67,148.06,147.54,147.9,25132.0,132.26,132.6093,132.1435,132.466,25132.0
2020-03-04 14:30:00,147.92,148.08,147.58,147.67,30867.0,132.4839,132.6272,132.1794,132.26,30867.0
2020-03-04 14:40:00,147.75,147.9,147.49,147.62,26442.0,132.3316,132.466,132.0988,132.2152,26442.0
2020-03-04 14:50:00,147.65,147.98,147.4,147.8,34562.0,132.2421,132.5376,132.0182,132.3764,34562.0
2020-03-04 15:00:00,147.78,148.19,147.72,147.92,43716.0,132.3585,132.7257,132.3048,132.4839,43716.0
2020-03-04 15:10:00,147.97,148.27,147.87,148.05,40171.0,132.5287,132.7974,132.4391,132.6003,40171.0
2020-03-04 15:20:00,148.06,148.84,148.04,148.84,65162.0,132.6093,133.3079,132.5914,133.3079,65162.0
2020-03-04 15:30:00,148.88,149.34,148.84,149.27,82921.0,133.3437,133.7557,133.3079,133.693,82921.0
2020-03-04 15:40:00,149.29,149.32,148.85,148.92,147902.0,133.7109,133.7378,133.3168,133.3795,147902.0
2020-03-04 15:50:00,148.95,150.0,148.95,149.91,283796.0,133.4064,134.3468,133.4064,134.2662,283796.0
2020-03-05 09:30:00,145.79,147.15,145.1,146.28,149306.0,130.5762,131.7942,129.9582,131.015,149306.0
2020-03-05 09:40:00,146.34,146.95,146.12,146.38,52423.0,131.0688,131.6151,130.8717,131.1046,52423.0
2020-03-05 09:50:00,146.44,146.54,145.54,146.0,33309.0,131.1583,131.2479,130.3523,130.7643,33309.0
2020-03-05 10:00:00,146.0,146.09,145.41,145.49,51814.0,130.7643,130.8449,130.2358,130.3075,51814.0
2020-03-05 10:10:00,145.45,146.14,145.39,146.14,73705.0,130.2716,130.8896,130.2179,130.8896,73705.0
2020-03-05 10:20:00,146.12,146.85,145.85,145.98,104753.0,130.8717,131.5256,130.6299,130.7463,104753.0
2020-03-05 10:30:00,145.95,146.51,145.94,146.06,19052.0,130.7195,131.221,130.7105,130.818,19052.0
2020-03-05 10:40:00,146.04,146.63,146.01,146.45,29634.0,130.8001,131.3285,130.7732,131.1673,29634.0
2020-03-05 10:50:00,146.4,146.95,146.38,146.52,42418.0,131.1225,131.6151,131.1046,131.23,42418.0
2020-03-05 11:00:00,146.42,147.0,146.4,146.86,56194.0,131.1404,131.6599,131.1225,131.5345,56194.0
2020-03-05 11:10:00,146.85,147.15,146.67,146.96,47934.0,131.5256,131.7942,131.3643,131.6241,47934.0
2020-03-05 11:20:00,146.99,147.04,146.39,146.91,61862.0,131.6509,131.6957,131.1136,131.5793,61862.0
2020-03-05 11:30:00,146.91,146.98,146.2,146.2,30875.0,131.5793,131.642,130.9434,130.9434,30875.0
2020-03-05 11:40:00,146.2,146.41,145.9,145.97,70531.0,130.9434,131.1315,130.6747,130.7374,70531.0
2020-03-05 11:50:00,145.98,146.15,145.22,145.35,25569.0,130.7463,130.8986,130.0656,130.1821,25569.0
2020-03-05 12:00:00,145.39,145.52,144.81,144.92,31067.0,130.2179,130.3343,129.6984,129.797,31067.0
2020-03-05 12:10:00,144.84,145.29,144.7,144.84,64332.0,129.7253,130.1283,129.5999,129.7253,64332.0
2020-03-05 12:20:00,144.82,144.92,144.33,144.68,26270.0,129.7074,129.797,129.2685,129.582,26270.0
2020-03-05 12:30:00,144.66,145.04,144.39,144.4,29910.0,129.5641,129.9044,129.3223,129.3312,29910.0
2020-03-05 12:40:00,144.42,144.42,143.01,143.14,92369.0,129.3491,129.3491,128.0863,128.2027,92369.0
2020-03-05 12:50:00,143.2,143.47,142.92,143.19,72517.0,128.2564,128.4983,128.0057,128.2475,72517.0
2020-03-05 13:00:00,143.15,143.44,142.7,142.77,40081.0,128.2117,128.4714,127.8086,127.8713,40081.0
2020-03-05 13:10:00,142.86,143.15,142.49,142.73,31500.0,127.9519,128.2117,127.6205,127.8355,31500.0
2020-03-05 13:20:00,142.72,143.18,142.61,143.17,35620.0,127.8265,128.2385,127.728,128.2296,35620.0
2020-03-05 13:30:00,143.16,143.77,142.98,143.21,37776.0,128.2206,128.767,128.0594,128.2654,37776.0
2020-03-05 13:40:00,143.16,143.44,142.68,143.41,83906.0,128.2206,128.4714,127.7907,128.4445,83906.0
2020-03-05 13:50:00,143.42,143.61,142.92,143.25,31382.0,128.4535,128.6237,128.0057,128.3012,31382.0
2020-03-05 14:00:00,143.16,143.16,142.16,142.54,36412.0,128.2206,128.2206,127.325,127.6653,36412.0
2020-03-05 14:10:00,142.54,143.11,142.13,142.22,46421.0,127.6653,128.1758,127.2981,127.3787,46421.0
2020-03-05 14:20:00,142.22,142.29,141.66,141.78,79290.0,127.3787,127.4414,126.8772,126.9846,79290.0
2020-03-05 14:30:00,141.8,142.67,141.8,142.62,107466.0,127.0025,127.7818,127.0025,127.737,107466.0
2020-03-05 14:40:00,142.59,143.02,142.37,142.7,50023.0,127.7101,128.0952,127.5131,127.8086,50023.0
2020-03-05 14:50:00,142.73,142.85,142.23,142.5,65998.0,127.8355,127.943,127.3877,127.6295,65998.0
2020-03-05 15:00:00,142.54,142.56,142.06,142.35,46242.0,127.6653,127.6832,127.2354,127.4951,46242.0
2020-03-05 15:10:00,142.32,142.44,141.42,141.82,77019.0,127.4683,127.5758,126.6622,127.0205,77019.0
2020-03-05 15:20:00,141.82,141.97,141.05,141.65,122427.0,127.0205,127.1548,126.3308,126.8682,122427.0
2020-03-05 15:30:00,141.65,142.59,141.53,141.91,112846.0,126.8682,127.7101,126.7607,127.1011,112846.0
2020-03-05 15:40:00,141.94,142.38,141.5,141.97,100610.0,127.1279,127.522,126.7338,127.1548,100610.0
2020-03-05 15:50:00,141.92,143.37,141.79,142.77,441939.0,127.11,128.4087,126.9936,127.8713,441939.0
2020-03-06 09:30:00,139.94,140.41,138.98,139.47,162412.0,125.3366,125.7576,124.4768,124.9157,162412.0
2020-03-06 09:40:00,139.53,139.53,137.39,137.96,178471.0,124.9694,124.9694,123.0527,123.5633,178471.0
2020-03-06 09:50:00,137.91,138.57,137.44,138.56,105457.0,123.5185,124.1096,123.0975,124.1006,105457.0
2020-03-06 10:00:00,138.41,138.99,137.64,137.64,118467.0,123.9663,124.4858,123.2767,123.2767,118467.0
2020-03-06 10:10:00,137.66,138.77,137.34,138.34,98657.0,123.2946,124.2887,123.008,123.9036,98657.0
2020-03-06 10:20:00,138.32,140.42,138.1,140.31,87073.0,123.8857,125.7665,123.6887,125.668,87073.0
2020-03-06 10:30:00,140.34,140.7,139.4,139.96,78377.0,125.6949,126.0173,124.853,125.3546,78377.0
2020-03-06 10:40:00,139.97,140.55,139.55,140.21,87047.0,125.3635,125.883,124.9873,125.5785,87047.0
2020-03-06 10:50:00,140.28,140.29,139.45,139.94,55551.0,125.6412,125.6501,124.8978,125.3366,55551.0
2020-03-06 11:00:00,140.0,140.25,139.49,139.59,83147.0,125.3904,125.6143,124.9336,125.0232,83147.0
2020-03-06 11:10:00,139.59,140.04,139.37,139.55,62042.0,125.0232,125.4262,124.8261,124.9873,62042.0
2020-03-06 11:20:00,139.6,140.13,139.38,139.46,77937.0,125.0321,125.5068,124.8351,124.9067,77937.0
2020-03-06 11:30:00,139.56,140.61,139.56,140.14,55900.0,124.9963,125.9367,124.9963,125.5158,55900.0
2020-03-06 11:40:00,140.13,140.13,139.12,139.12,52631.0,125.5068,125.5068,124.6022,124.6022,52631.0
2020-03-06 11:50:00,139.14,139.5,139.03,139.32,43715.0,124.6201,124.9426,124.5216,124.7813,43715.0
2020-03-06 12:00:00,139.38,139.41,138.54,138.58,71455.0,124.8351,124.8619,124.0827,124.1186,71455.0
2020-03-06 12:10:00,138.58,138.72,137.89,138.02,45139.0,124.1186,124.244,123.5006,123.617,45139.0
2020-03-06 12:20:00,137.96,138.46,137.71,137.8,36855.0,123.5633,124.0111,123.3394,123.42,36855.0
2020-03-06 12:30:00,137.87,139.06,137.76,138.69,60030.0,123.4827,124.5485,123.3841,124.2171,60030.0
2020-03-06 12:40:00,138.72,139.15,138.46,138.5,63799.0,124.244,124.6291,124.0111,124.0469,63799.0
2020-03-06 12:50:00,138.44,138.58,137.93,137.93,50846.0,123.9932,124.1186,123.5364,123.5364,50846.0
2020-03-06 13:00:00,137.91,138.55,137.91,138.22,57363.0,123.5185,124.0917,123.5185,123.7961,57363.0
2020-03-06 13:10:00,138.18,138.61,137.93,138.6,81280.0,123.7603,124.1454,123.5364,124.1365,81280.0
2020-03-06 13:20:00,138.59,139.32,138.41,138.46,59793.0,124.1275,124.7813,123.9663,124.0111,59793.0
2020-03-06 13:30:00,138.37,138.75,138.15,138.61,33520.0,123.9305,124.2708,123.7334,124.1454,33520.0
2020-03-06 13:40:00,138.61,138.76,137.11,137.28,86838.0,124.1454,124.2798,122.802,122.9542,86838.0
2020-03-06 13:50:00,137.26,137.33,136.6,136.79,84540.0,122.9363,122.999,122.3452,122.5154,84540.0
2020-03-06 14:00:00,136.83,137.22,136.61,136.85,58858.0,122.5512,122.9005,122.3541,122.5691,58858.0
2020-03-06 14:10:00,136.83,137.37,136.72,137.14,32684.0,122.5512,123.0348,122.4527,122.8288,32684.0
2020-03-06 14:20:00,137.12,137.93,136.98,137.68,34431.0,122.8109,123.5364,122.6855,123.3125,34431.0
2020-03-06 14:30:00,137.67,137.75,136.55,136.57,33311.0,123.3035,123.3752,122.3004,122.3183,33311.0
2020-03-06 14:40:00,136.59,136.77,135.89,135.95,66263.0,122.3362,122.4974,121.7093,121.763,66263.0
2020-03-06 14:50:00,136.0,136.35,135.72,135.95,73107.0,121.8078,122.1213,121.557,121.763,73107.0
2020-03-06 15:00:00,135.93,136.17,135.6,135.79,70496.0,121.7451,121.9601,121.4495,121.6197,70496.0
2020-03-06 15:10:00,135.78,137.21,135.74,137.21,70110.0,121.6108,122.8915,121.5749,122.8915,70110.0
2020-03-06 15:20:00,137.22,137.58,136.74,136.91,97595.0,122.9005,123.2229,122.4706,122.6228,97595.0
2020-03-06 15:30:00,136.91,138.55,136.58,137.4,119733.0,122.6228,124.0917,122.3273,123.0617,119733.0
2020-03-06 15:40:00,137.46,138.76,137.26,138.62,158050.0,123.1154,124.2798,122.9363,124.1544,158050.0
2020-03-06 15:50:00,138.56,140.69,138.42,139.91,428400.0,124.1006,126.0084,123.9753,125.3098,428400.0
2020-03-09 09:30:00,130.12,130.36,129.27,130.36,1920.0,116.5414,116.7564,115.7801,116.7564,1920.0
2020-03-09 09:40:00,130.36,130.36,130.36,130.36,0.0,116.7564,116.7564,116.7564,116.7564,0.0
2020-03-09 09:50:00,130.0,132.59,127.0,131.85,499878.0,116.4339,118.7536,113.747,118.0909,499878.0
2020-03-09 10:00:00,131.85,133.13,131.39,132.84,163359.0,118.0909,119.2373,117.6789,118.9776,163359.0
2020-03-09 10:10:00,132.84,133.83,131.36,133.03,180258.0,118.9776,119.8642,117.652,119.1477,180258.0
2020-03-09 10:20:00,133.02,133.02,132.08,132.67,176465.0,119.1388,119.1388,118.2969,118.8253,176465.0
2020-03-09 10:30:00,132.68,133.39,132.13,133.07,217139.0,118.8343,119.4702,118.3416,119.1836,217139.0
2020-03-09 10:40:00,133.08,133.27,132.37,132.37,77547.0,119.1925,119.3627,118.5566,118.5566,77547.0
2020-03-09 10:50:00,132.43,132.48,130.5,130.76,82372.0,118.6103,118.6551,116.8817,117.1146,82372.0
2020-03-09 11:00:00,130.92,131.45,130.82,131.2,149207.0,117.2579,117.7326,117.1684,117.5087,149207.0
2020-03-09 11:10:00,131.16,132.59,131.14,132.09,194591.0,117.4729,118.7536,117.455,118.3058,194591.0
2020-03-09 11:20:00,132.03,132.5,131.95,132.23,48636.0,118.2521,118.673,118.1804,118.4312,48636.0
2020-03-09 11:30:00,132.01,133.27,131.72,132.81,60330.0,118.2342,119.3627,117.9744,118.9507,60330.0
2020-03-09 11:40:00,132.79,133.32,132.59,133.3,80739.0,118.9328,119.4075,118.7536,119.3896,80739.0
2020-03-09 11:50:00,133.28,133.52,132.71,132.76,55941.0,119.3716,119.5866,118.8611,118.9059,55941.0
2020-03-09 12:00:00,132.75,133.14,132.09,132.8,74316.0,118.8969,119.2463,118.3058,118.9417,74316.0
2020-03-09 12:10:00,132.81,133.11,131.83,132.17,190020.0,118.9507,119.2194,118.073,118.3775,190020.0
2020-03-09 12:20:00,132.14,132.53,131.59,131.64,53752.0,118.3506,118.6999,117.858,117.9028,53752.0
2020-03-09 12:30:00,131.64,132.55,131.63,132.2,74075.0,117.9028,118.7178,117.8938,118.4043,74075.0
2020-03-09 12:40:00,132.04,132.35,131.16,131.28,41116.0,118.261,118.5387,117.4729,117.5803,41116.0
2020-03-09 12:50:00,131.47,131.84,131.28,131.64,56434.0,117.7505,118.0819,117.5803,117.9028,56434.0
2020-03-09 13:00:00,131.58,131.99,130.97,131.19,82579.0,117.849,118.2163,117.3027,117.4997,82579.0
2020-03-09 13:10:00,131.17,131.57,130.93,131.0,81599.0,117.4818,117.8401,117.2669,117.3296,81599.0
2020-03-09 13:20:00,131.12,131.23,130.63,130.8,45297.0,117.437,117.5356,116.9982,117.1504,45297.0
2020-03-09 13:30:00,130.82,130.82,129.96,130.0,35009.0,117.1684,117.1684,116.3981,116.4339,35009.0
2020-03-09 13:40:00,129.95,130.33,129.75,130.0,102057.0,116.3891,116.7295,116.21,116.4339,102057.0
2020-03-09 13:50:00,130.0,130.13,129.41,129.84,40185.0,116.4339,116.5504,115.9055,116.2906,40185.0
2020-03-09 14:00:00,129.9,130.12,128.99,129.55,95023.0,116.3444,116.5414,115.5293,116.0309,95023.0
2020-03-09 14:10:00,129.5,130.72,129.43,130.47,39117.0,115.9861,117.0788,115.9234,116.8549,39117.0
2020-03-09 14:20:00,130.56,130.8,129.43,129.43,29143.0,116.9355,117.1504,115.9234,115.9234,29143.0
2020-03-09 14:30:00,129.42,130.39,129.12,129.99,77745.0,115.9144,116.7832,115.6458,116.425,77745.0
2020-03-09 14:40:00,130.09,130.15,128.79,129.55,61889.0,116.5145,116.5683,115.3502,116.0309,61889.0
2020-03-09 14:50:00,129.4,131.05,129.38,130.63,47212.0,115.8965,117.3744,115.8786,116.9982,47212.0
2020-03-09 15:00:00,130.64,131.3,130.08,130.82,73396.0,117.0071,117.5983,116.5056,117.1684,73396.0
2020-03-09 15:10:00,130.73,131.01,130.08,130.39,87961.0,117.0877,117.3385,116.5056,116.7832,87961.0
2020-03-09 15:20:00,130.28,132.06,130.11,131.39,94468.0,116.6847,118.279,116.5324,117.6789,94468.0
2020-03-09 15:30:00,131.34,132.67,131.02,132.55,146928.0,117.6341,118.8253,117.3475,118.7178,146928.0
2020-03-09 15:40:00,132.55,133.14,132.07,132.96,183309.0,118.7178,119.2463,118.2879,119.085,183309.0
2020-03-09 15:50:00,132.86,132.9,129.96,130.0,503724.0,118.9955,119.0313,116.3981,116.4339,503724.0
2020-03-10 09:30:00,134.99,135.38,133.54,134.06,162849.0,120.9032,121.2525,119.6045,120.0702,162849.0
2020-03-10 09:40:00,134.1,134.33,133.13,133.43,214496.0,120.1061,120.3121,119.2373,119.506,214496.0
2020-03-10 09:50:00,133.44,134.09,133.2,133.36,134216.0,119.5149,120.0971,119.3,119.4433,134216.0
2020-03-10 10:00:00,133.39,134.65,133.17,134.48,89308.0,119.4702,120.5987,119.2731,120.4464,89308.0
2020-03-10 10:10:00,134.52,134.98,134.41,134.63,32212.0,120.4822,120.8942,120.3837,120.5808,32212.0
2020-03-10 10:20:00,134.77,135.16,134.42,134.44,52414.0,120.7062,121.0555,120.3927,120.4106,52414.0
2020-03-10 10:30:00,134.42,134.83,134.2,134.58,72935.0,120.3927,120.7599,120.1956,120.536,72935.0
2020-03-10 10:40:00,134.69,134.86,134.24,134.34,123659.0,120.6345,120.7868,120.2315,120.321,123659.0
2020-03-10 10:50:00,134.31,134.45,133.77,134.13,75750.0,120.2942,120.4195,119.8105,120.1329,75750.0
2020-03-10 11:00:00,134.08,134.85,133.89,134.75,80815.0,120.0882,120.7778,119.918,120.6882,80815.0
2020-03-10 11:10:00,134.71,134.71,133.06,133.08,54198.0,120.6524,120.6524,119.1746,119.1925,54198.0
2020-03-10 11:20:00,133.18,133.21,131.79,131.8,62587.0,119.2821,119.3089,118.0371,118.0461,62587.0
2020-03-10 11:30:00,131.79,132.14,131.24,131.94,92929.0,118.0371,118.3506,117.5445,118.1715,92929.0
2020-03-10 11:40:00,132.03,133.5,131.72,133.1,50403.0,118.2521,119.5687,117.9744,119.2104,50403.0
2020-03-10 11:50:00,133.17,133.31,132.07,132.69,50765.0,119.2731,119.3985,118.2879,118.8432,50765.0
2020-03-10 12:00:00,132.78,134.53,132.73,134.3,139409.0,118.9238,120.4912,118.879,120.2852,139409.0
2020-03-10 12:10:00,134.37,135.7,134.37,135.61,104824.0,120.3479,121.5391,120.3479,121.4585,104824.0
2020-03-10 12:20:00,135.65,135.74,134.62,134.7,104901.0,121.4943,121.5749,120.5718,120.6435,104901.0
2020-03-10 12:30:00,134.66,134.66,133.65,134.21,60200.0,120.6076,120.6076,119.703,120.2046,60200.0
2020-03-10 12:40:00,134.33,135.18,133.69,134.99,65277.0,120.3121,121.0734,119.7389,120.9032,65277.0
2020-03-10 12:50:00,134.92,135.54,134.67,135.03,42484.0,120.8405,121.3958,120.6166,120.939,42484.0
2020-03-10 13:00:00,134.96,135.4,134.27,135.26,30571.0,120.8763,121.2704,120.2583,121.145,30571.0
2020-03-10 13:10:00,135.35,137.44,135.17,136.74,155201.0,121.2256,123.0975,121.0644,122.4706,155201.0
2020-03-10 13:20:00,136.9,137.65,136.42,136.67,124812.0,122.6139,123.2856,122.184,122.4079,124812.0
2020-03-10 13:30:00,136.75,137.43,136.26,136.62,74391.0,122.4795,123.0886,122.0407,122.3631,74391.0
2020-03-10 13:40:00,136.64,136.96,135.58,135.98,103659.0,122.381,122.6676,121.4316,121.7899,103659.0
2020-03-10 13:50:00,136.01,136.17,135.12,135.35,256309.0,121.8168,121.9601,121.0196,121.2256,256309.0
2020-03-10 14:00:00,135.37,135.56,134.85,135.53,65769.0,121.2435,121.4137,120.7778,121.3868,65769.0
2020-03-10 14:10:00,135.52,136.05,135.21,135.83,92395.0,121.3779,121.8526,121.1002,121.6555,92395.0
2020-03-10 14:20:00,135.78,136.29,134.89,135.67,101778.0,121.6108,122.0675,120.8136,121.5122,101778.0
2020-03-10 14:30:00,135.73,136.3,135.53,135.94,45782.0,121.566,122.0765,121.3868,121.7541,45782.0
2020-03-10 14:40:00,135.99,138.2,135.9,138.13,121512.0,121.7988,123.7782,121.7182,123.7155,121512.0
2020-03-10 14:50:00,138.16,138.16,137.0,137.59,55900.0,123.7424,123.7424,122.7034,123.2319,55900.0
2020-03-10 15:00:00,137.62,138.63,137.37,137.94,72037.0,123.2587,124.1633,123.0348,123.5453,72037.0
2020-03-10 15:10:00,138.04,139.13,137.83,139.06,101816.0,123.6349,124.6112,123.4468,124.5485,101816.0
2020-03-10 15:20:00,139.02,139.6,138.37,138.7,109846.0,124.5126,125.0321,123.9305,124.226,109846.0
2020-03-10 15:30:00,138.65,139.56,138.12,139.41,145511.0,124.1813,124.9963,123.7066,124.8619,145511.0
2020-03-10 15:40:00,139.4,139.8,139.06,139.77,145963.0,124.853,125.2112,124.5485,125.1844,145963.0
2020-03-10 15:50:00,139.71,141.0,139.71,140.93,599231.0,125.1306,126.286,125.1306,126.2233,599231.0
2020-03-11 09:30:00,136.53,137.84,135.86,136.03,232507.0,122.2825,123.4558,121.6824,121.8347,232507.0
2020-03-11 09:40:00,136.14,137.44,135.57,137.08,108015.0,121.9332,123.0975,121.4227,122.7751,108015.0
2020-03-11 09:50:00,136.96,137.51,136.5,137.43,65527.0,122.6676,123.1602,122.2556,123.0886,65527.0
2020-03-11 10:00:00,137.47,138.46,137.06,138.17,84216.0,123.1244,124.0111,122.7572,123.7513,84216.0
2020-03-11 10:10:00,138.22,138.74,137.65,137.84,98385.0,123.7961,124.2619,123.2856,123.4558,98385.0
2020-03-11 10:20:00,137.92,138.0,136.84,137.2,65863.0,123.5274,123.5991,122.5601,122.8826,65863.0
2020-03-11 10:30:00,137.13,137.7,136.77,137.02,54735.0,122.8199,123.3304,122.4974,122.7214,54735.0
2020-03-11 10:40:00,137.01,137.51,136.51,136.68,61942.0,122.7124,123.1602,122.2646,122.4168,61942.0
2020-03-11 10:50:00,136.73,137.1,136.41,136.7,33818.0,122.4616,122.793,122.175,122.4347,33818.0
2020-03-11 11:00:00,136.69,137.62,136.65,137.57,42077.0,122.4258,123.2587,122.39,123.214,42077.0
2020-03-11 11:10:00,137.56,137.74,136.55,136.65,38261.0,123.205,123.3662,122.3004,122.39,38261.0
2020-03-11 11:20:00,136.76,136.88,136.1,136.42,66825.0,122.4885,122.596,121.8974,122.184,66825.0
2020-03-11 11:30:00,136.37,137.64,136.35,137.58,36583.0,122.1392,123.2767,122.1213,123.2229,36583.0
2020-03-11 11:40:00,137.54,137.7,136.5,137.22,64772.0,123.1871,123.3304,122.2556,122.9005,64772.0
2020-03-11 11:50:00,137.24,137.46,136.58,136.98,23459.0,122.9184,123.1154,122.3273,122.6855,23459.0
2020-03-11 12:00:00,137.01,137.5,136.45,137.45,25707.0,122.7124,123.1513,122.2108,123.1065,25707.0
2020-03-11 12:10:00,137.52,138.34,137.25,138.14,33234.0,123.1692,123.9036,122.9274,123.7245,33234.0
2020-03-11 12:20:00,138.08,138.27,136.8,137.08,109790.0,123.6707,123.8409,122.5243,122.7751,109790.0
2020-03-11 12:30:00,137.03,137.23,136.08,136.1,51073.0,122.7303,122.9094,121.8794,121.8974,51073.0
2020-03-11 12:40:00,136.04,136.25,135.32,135.43,41563.0,121.8436,122.0317,121.1988,121.2973,41563.0
2020-03-11 12:50:00,135.48,135.86,134.66,135.24,39197.0,121.3421,121.6824,120.6076,121.1271,39197.0
2020-03-11 13:00:00,135.22,135.23,134.36,134.42,34775.0,121.1092,121.1181,120.3389,120.3927,34775.0
2020-03-11 13:10:00,134.44,134.71,134.12,134.48,76515.0,120.4106,120.6524,120.124,120.4464,76515.0
2020-03-11 13:20:00,134.47,134.84,134.05,134.64,41416.0,120.4375,120.7688,120.0613,120.5897,41416.0
2020-03-11 13:30:00,134.64,134.89,134.17,134.33,29222.0,120.5897,120.8136,120.1688,120.3121,29222.0
2020-03-11 13:40:00,134.31,134.45,133.68,134.14,80983.0,120.2942,120.4195,119.7299,120.1419,80983.0
2020-03-11 13:50:00,134.13,134.82,133.94,134.19,71944.0,120.1329,120.7509,119.9628,120.1867,71944.0
2020-03-11 14:00:00,134.19,134.49,133.14,133.24,49161.0,120.1867,120.4554,119.2463,119.3358,49161.0
2020-03-11 14:10:00,133.28,133.72,133.12,133.26,47272.0,119.3716,119.7657,119.2283,119.3537,47272.0
2020-03-11 14:20:00,133.27,133.44,132.82,133.09,68104.0,119.3627,119.5149,118.9596,119.2015,68104.0
2020-03-11 14:30:00,133.18,133.88,132.91,133.32,76504.0,119.2821,119.909,119.0403,119.4075,76504.0
2020-03-11 14:40:00,133.27,134.08,133.24,133.37,62929.0,119.3627,120.0882,119.3358,119.4522,62929.0
2020-03-11 14:50:00,133.26,133.76,133.04,133.15,80522.0,119.3537,119.8016,119.1567,119.2552,80522.0
2020-03-11 15:00:00,133.11,133.42,131.64,131.94,90285.0,119.2194,119.497,117.9028,118.1715,90285.0
2020-03-11 15:10:00,131.98,132.62,131.76,132.49,72156.0,118.2073,118.7805,118.0103,118.6641,72156.0
2020-03-11 15:20:00,132.46,132.68,131.46,132.68,77956.0,118.6372,118.8343,117.7416,118.8343,77956.0
2020-03-11 15:30:00,132.52,134.47,132.4,134.02,89931.0,118.6909,120.4375,118.5835,120.0344,89931.0
2020-03-11 15:40:00,134.08,134.65,133.21,133.87,172340.0,120.0882,120.5987,119.3089,119.9001,172340.0
2020-03-11 15:50:00,133.64,134.29,132.43,132.95,376543.0,119.6941,120.2762,118.6103,119.0761,376543.0
2020-03-12 09:30:00,123.26,124.16,123.01,123.58,14295.0,110.7235,111.5319,110.4989,111.0109,14295.0
2020-03-12 09:40:00,123.58,123.58,123.58,123.58,0.0,111.0109,111.0109,111.0109,111.0109,0.0
2020-03-12 09:50:00,123.36,123.97,120.07,123.57,351243.0,110.8133,111.3612,107.8579,111.0019,351243.0
2020-03-12 10:00:00,123.44,123.71,121.78,122.38,248455.0,110.8851,111.1277,109.394,109.933,248455.0
2020-03-12 10:10:00,122.48,124.91,122.29,123.71,306526.0,110.0228,112.2056,109.8521,111.1277,306526.0
2020-03-12 10:20:00,123.72,125.02,123.16,123.82,193003.0,111.1367,112.3044,110.6336,111.2265,193003.0
2020-03-12 10:30:00,123.61,125.59,123.24,124.71,59808.0,111.0379,112.8165,110.7055,112.026,59808.0
2020-03-12 10:40:00,124.78,125.05,123.19,123.3,113114.0,112.0889,112.3314,110.6606,110.7594,113114.0
2020-03-12 10:50:00,123.45,125.04,123.29,124.36,101377.0,110.8941,112.3224,110.7504,111.7116,101377.0
2020-03-12 11:00:00,124.26,124.38,122.85,123.09,99476.0,111.6217,111.7295,110.3552,110.5707,99476.0
2020-03-12 11:10:00,123.0,123.14,122.21,122.63,141047.0,110.4899,110.6157,109.7802,110.1575,141047.0
2020-03-12 11:20:00,122.63,123.41,122.36,123.09,95899.0,110.1575,110.8582,109.915,110.5707,95899.0
2020-03-12 11:30:00,123.14,124.07,122.67,122.88,86342.0,110.6157,111.4511,110.1935,110.3821,86342.0
2020-03-12 11:40:00,123.02,123.26,122.52,122.79,70706.0,110.5079,110.7235,110.0587,110.3013,70706.0
2020-03-12 11:50:00,122.74,123.32,121.87,122.89,280981.0,110.2563,110.7773,109.4748,110.3911,280981.0
2020-03-12 12:00:00,122.88,123.39,121.98,122.03,156701.0,110.3821,110.8402,109.5736,109.6186,156701.0
2020-03-12 12:10:00,122.08,122.48,121.28,121.97,136888.0,109.6635,110.0228,108.9448,109.5647,136888.0
2020-03-12 12:20:00,121.93,123.38,121.82,122.92,106203.0,109.5287,110.8312,109.4299,110.418,106203.0
2020-03-12 12:30:00,122.83,122.84,121.88,122.32,97462.0,110.3372,110.3462,109.4838,109.8791,97462.0
2020-03-12 12:40:00,122.27,123.05,121.49,122.27,46731.0,109.8341,110.5348,109.1335,109.8341,46731.0
2020-03-12 12:50:00,122.41,128.53,122.41,128.22,67663.0,109.9599,115.4574,109.9599,115.179,67663.0
2020-03-12 13:00:00,128.21,129.36,126.65,128.05,187726.0,115.17,116.203,113.7687,115.0263,187726.0
2020-03-12 13:10:00,128.04,128.08,125.28,126.14,134942.0,115.0173,115.0532,112.538,113.3105,134942.0
2020-03-12 13:20:00,126.02,126.59,125.16,126.21,109590.0,113.2027,113.7148,112.4302,113.3734,109590.0
2020-03-12 13:30:00,126.22,127.12,123.55,123.8,79527.0,113.3824,114.1909,110.984,111.2085,79527.0
2020-03-12 13:40:00,123.7,126.59,123.36,126.13,66930.0,111.1187,113.7148,110.8133,113.3015,66930.0
2020-03-12 13:50:00,126.2,126.73,124.8,125.96,139450.0,113.3644,113.8405,112.1068,113.1488,139450.0
2020-03-12 14:00:00,126.1,126.37,124.05,124.87,67281.0,113.2746,113.5171,111.4331,112.1697,67281.0
2020-03-12 14:10:00,124.94,125.2,122.86,122.92,96608.0,112.2326,112.4661,110.3641,110.418,96608.0
2020-03-12 14:20:00,122.9,123.29,122.35,122.52,116494.0,110.4001,110.7504,109.906,110.0587,116494.0
2020-03-12 14:30:00,122.52,123.16,121.9,122.29,152137.0,110.0587,110.6336,109.5018,109.8521,152137.0
2020-03-12 14:40:00,122.3,123.66,122.06,123.61,135818.0,109.8611,111.0828,109.6455,111.0379,135818.0
2020-03-12 14:50:00,123.72,123.82,120.97,121.0,125643.0,111.1367,111.2265,108.6664,108.6933,125643.0
2020-03-12 15:00:00,121.07,123.01,121.06,122.31,207608.0,108.7562,110.4989,108.7472,109.8701,207608.0
2020-03-12 15:10:00,122.38,123.22,120.68,120.9,165463.0,109.933,110.6875,108.4059,108.6035,165463.0
2020-03-12 15:20:00,120.87,121.12,120.26,120.62,174956.0,108.5765,108.8011,108.0286,108.352,174956.0
2020-03-12 15:30:00,120.59,121.2,119.97,120.21,229670.0,108.325,108.873,107.7681,107.9837,229670.0
2020-03-12 15:40:00,120.11,121.16,119.73,120.74,379393.0,107.8938,108.837,107.5525,108.4598,379393.0
2020-03-12 15:50:00,120.67,121.92,118.4,118.46,682952.0,108.3969,109.5197,106.3578,106.4116,682952.0
2020-03-13 09:30:00,124.52,126.38,123.69,124.35,300541.0,111.8553,113.5261,111.1097,111.7026,300541.0
2020-03-13 09:40:00,124.34,124.37,121.74,122.49,296191.0,111.6936,111.7206,109.358,110.0318,296191.0
2020-03-13 09:50:00,122.76,122.84,121.57,122.79,142927.0,110.2743,110.3462,109.2053,110.3013,142927.0
2020-03-13 10:00:00,122.56,123.55,121.79,122.54,136195.0,110.0946,110.984,109.403,110.0767,136195.0
2020-03-13 10:10:00,122.44,124.45,121.46,124.06,130710.0,109.9869,111.7924,109.1065,111.4421,130710.0
2020-03-13 10:20:00,124.06,125.21,122.61,122.97,103473.0,111.4421,112.4751,110.1396,110.4629,103473.0
2020-03-13 10:30:00,122.94,124.49,122.71,123.92,110294.0,110.436,111.8283,110.2294,111.3163,110294.0
2020-03-13 10:40:00,123.88,124.04,122.6,122.71,101752.0,111.2804,111.4241,110.1306,110.2294,101752.0
2020-03-13 10:50:00,122.71,123.34,121.37,121.37,143925.0,110.2294,110.7953,109.0257,109.0257,143925.0
2020-03-13 11:00:00,121.41,122.92,121.36,122.7,97906.0,109.0616,110.418,109.0167,110.2204,97906.0
2020-03-13 11:10:00,122.84,123.45,122.06,122.62,73160.0,110.3462,110.8941,109.6455,110.1485,73160.0
2020-03-13 11:20:00,122.74,123.06,120.8,120.88,32899.0,110.2563,110.5438,108.5137,108.5855,32899.0
2020-03-13 11:30:00,120.89,121.13,119.67,120.06,77094.0,108.5945,108.8101,107.4986,107.8489,77094.0
2020-03-13 11:40:00,120.13,120.35,119.53,119.75,53775.0,107.9118,108.1094,107.3728,107.5704,53775.0
2020-03-13 11:50:00,119.76,122.78,119.59,122.22,67770.0,107.5794,110.2923,107.4267,109.7892,67770.0
2020-03-13 12:00:00,122.4,122.78,120.47,121.77,46980.0,109.9509,110.2923,108.2172,109.385,46980.0
2020-03-13 12:10:00,121.6,122.61,121.6,122.08,46271.0,109.2323,110.1396,109.2323,109.6635,46271.0
2020-03-13 12:20:00,122.07,122.29,120.64,121.06,36715.0,109.6545,109.8521,108.3699,108.7472,36715.0
2020-03-13 12:30:00,120.98,122.15,120.79,122.14,191430.0,108.6753,109.7263,108.5047,109.7174,191430.0
2020-03-13 12:40:00,122.07,123.37,122.07,122.86,134421.0,109.6545,110.8223,109.6545,110.3641,134421.0
2020-03-13 12:50:00,123.03,123.22,121.44,121.53,74489.0,110.5168,110.6875,109.0886,109.1694,74489.0
2020-03-13 13:00:00,121.61,122.04,120.93,121.9,104021.0,109.2413,109.6275,108.6304,109.5018,104021.0
2020-03-13 13:10:00,121.91,123.03,121.57,122.8,30303.0,109.5108,110.5168,109.2053,110.3102,30303.0
2020-03-13 13:20:00,122.83,123.21,122.6,122.95,58477.0,110.3372,110.6785,110.1306,110.445,58477.0
2020-03-13 13:30:00,123.03,123.49,122.1,122.71,57677.0,110.5168,110.9301,109.6814,110.2294,57677.0
2020-03-13 13:40:00,122.77,124.36,122.7,124.23,40189.0,110.2833,111.7116,110.2204,111.5948,40189.0
2020-03-13 13:50:00,124.25,124.45,122.81,123.09,61834.0,111.6128,111.7924,110.3192,110.5707,61834.0
2020-03-13 14:00:00,123.09,123.11,120.75,121.47,85315.0,110.5707,110.5887,108.4687,109.1155,85315.0
2020-03-13 14:10:00,121.37,121.87,120.99,121.35,127665.0,109.0257,109.4748,108.6843,109.0077,127665.0
2020-03-13 14:20:00,121.39,122.17,121.16,121.3,68054.0,109.0436,109.7443,108.837,108.9628,68054.0
2020-03-13 14:30:00,121.29,121.4,120.01,120.12,75649.0,108.9538,109.0526,107.804,107.9028,75649.0
2020-03-13 14:40:00,120.14,121.2,119.54,120.44,85622.0,107.9208,108.873,107.3818,108.1903,85622.0
2020-03-13 14:50:00,120.39,121.25,119.92,121.2,173307.0,108.1454,108.9179,107.7232,108.873,173307.0
2020-03-13 15:00:00,121.17,123.11,121.15,122.29,99512.0,108.846,110.5887,108.8281,109.8521,99512.0
2020-03-13 15:10:00,122.29,122.46,120.74,122.16,109712.0,109.8521,110.0048,108.4598,109.7353,109712.0
2020-03-13 15:20:00,122.1,123.6,121.61,123.46,115861.0,109.6814,111.0289,109.2413,110.9031,115861.0
2020-03-13 15:30:00,123.43,123.98,119.25,122.72,191676.0,110.8762,111.3702,107.1213,110.2384,191676.0
2020-03-13 15:40:00,122.74,127.59,122.41,126.3,209230.0,110.2563,114.6131,109.9599,113.4543,209230.0
2020-03-13 15:50:00,126.28,130.73,125.37,129.97,816519.0,113.4363,117.4337,112.6188,116.751,816519.0
2020-03-16 09:40:00,111.5,112.1,109.12,109.51,150957.0,100.1595,100.6985,98.0216,98.3719,150957.0
2020-03-16 09:50:00,109.24,114.88,109.17,113.34,249623.0,98.1294,103.1958,98.0665,101.8124,249623.0
2020-03-16 10:00:00,113.08,114.57,112.14,114.29,256998.0,101.5788,102.9173,100.7344,102.6658,256998.0
2020-03-16 10:10:00,114.29,114.59,112.95,113.35,240043.0,102.6658,102.9353,101.4621,101.8214,240043.0
2020-03-16 10:20:00,113.31,114.09,112.66,113.3,193373.0,101.7854,102.4861,101.2016,101.7765,193373.0
2020-03-16 10:30:00,113.26,116.37,113.1,115.75,246477.0,101.7405,104.5342,101.5968,103.9773,246477.0
2020-03-16 10:40:00,115.66,116.37,114.37,115.7,134452.0,103.8964,104.5342,102.7376,103.9324,134452.0
2020-03-16 10:50:00,115.73,115.9,114.9,115.27,76822.0,103.9593,104.112,103.2137,103.5461,76822.0
2020-03-16 11:00:00,115.17,116.08,114.92,115.71,94040.0,103.4563,104.2737,103.2317,103.9413,94040.0
2020-03-16 11:10:00,115.82,118.5,115.72,117.75,115929.0,104.0402,106.4476,103.9503,105.7739,115929.0
2020-03-16 11:20:00,117.84,118.56,117.45,118.25,164246.0,105.8547,106.5015,105.5044,106.223,164246.0
2020-03-16 11:30:00,118.28,118.48,115.5,115.61,136959.0,106.25,106.4296,103.7527,103.8515,136959.0
2020-03-16 11:40:00,115.73,116.03,114.39,114.9,234817.0,103.9593,104.2288,102.7556,103.2137,234817.0
2020-03-16 11:50:00,114.98,115.81,114.1,115.81,134925.0,103.2856,104.0312,102.4951,104.0312,134925.0
2020-03-16 12:00:00,115.68,116.19,115.43,115.99,252421.0,103.9144,104.3725,103.6898,104.1929,252421.0
2020-03-16 12:10:00,115.93,116.13,114.13,114.44,132179.0,104.139,104.3186,102.522,102.8005,132179.0
2020-03-16 12:20:00,114.48,115.16,113.85,115.09,151383.0,102.8364,103.4473,102.2705,103.3844,151383.0
2020-03-16 12:30:00,115.15,115.74,114.81,115.27,132710.0,103.4383,103.9683,103.1329,103.5461,132710.0
2020-03-16 12:40:00,115.27,115.52,114.19,114.37,124657.0,103.5461,103.7707,102.5759,102.7376,124657.0
2020-03-16 12:50:00,114.36,114.4,112.5,113.48,77408.0,102.7287,102.7646,101.0578,101.9382,77408.0
2020-03-16 13:00:00,113.45,114.29,113.1,113.52,94112.0,101.9112,102.6658,101.5968,101.9741,94112.0
2020-03-16 13:10:00,113.5,114.8,113.43,113.85,84729.0,101.9561,103.1239,101.8932,102.2705,84729.0
2020-03-16 13:20:00,113.85,114.55,113.26,114.03,128800.0,102.2705,102.8993,101.7405,102.4322,128800.0
2020-03-16 13:30:00,113.95,114.06,111.61,112.33,99171.0,102.3604,102.4592,100.2584,100.9051,99171.0
2020-03-16 13:40:00,112.33,113.55,112.29,113.21,69964.0,100.9051,102.001,100.8692,101.6956,69964.0
2020-03-16 13:50:00,113.31,113.38,112.13,112.59,51824.0,101.7854,101.8483,100.7255,101.1387,51824.0
2020-03-16 14:00:00,112.59,112.63,111.46,111.84,80178.0,101.1387,101.1746,100.1236,100.465,80178.0
2020-03-16 14:10:00,111.87,112.32,111.09,111.34,88394.0,100.4919,100.8961,99.7912,100.0158,88394.0
2020-03-16 14:20:00,111.38,111.91,110.82,111.91,55242.0,100.0517,100.5278,99.5487,100.5278,55242.0
2020-03-16 14:30:00,111.9,114.34,111.69,112.71,137176.0,100.5189,102.7107,100.3302,101.2465,137176.0
2020-03-16 14:40:00,112.64,112.64,111.37,111.75,110555.0,101.1836,101.1836,100.0428,100.3841,110555.0
2020-03-16 14:50:00,111.79,113.38,110.96,113.13,166967.0,100.42,101.8483,99.6745,101.6238,166967.0
2020-03-16 15:00:00,113.13,114.16,112.66,113.06,88445.0,101.6238,102.549,101.2016,101.5609,88445.0
2020-03-16 15:10:00,113.05,113.98,112.63,113.34,94390.0,101.5519,102.3873,101.1746,101.8124,94390.0
2020-03-16 15:20:00,113.35,113.72,112.47,112.56,111390.0,101.8214,102.1537,101.0309,101.1117,111390.0
2020-03-16 15:30:00,112.52,112.57,110.29,110.51,175934.0,101.0758,101.1207,99.0726,99.2702,175934.0
2020-03-16 15:40:00,110.5,112.62,109.78,110.9,261335.0,99.2612,101.1656,98.6145,99.6206,261335.0
2020-03-16 15:50:00,110.93,110.93,108.48,108.72,738596.0,99.6475,99.6475,97.4467,97.6623,738596.0
2020-03-17 09:30:00,110.12,110.99,109.01,109.4,263364.0,98.9199,99.7014,97.9228,98.2731,263364.0
2020-03-17 09:40:00,109.4,110.47,108.58,110.07,275126.0,98.2731,99.2343,97.5365,98.875,275126.0
2020-03-17 09:50:00,110.04,110.09,106.23,106.51,204930.0,98.848,98.8929,95.4255,95.6771,204930.0
2020-03-17 10:00:00,106.56,108.76,106.19,108.05,69941.0,95.722,97.6982,95.3896,97.0604,69941.0
2020-03-17 10:10:00,108.05,109.0,107.86,108.29,59651.0,97.0604,97.9138,96.8898,97.276,59651.0
2020-03-17 10:20:00,108.26,108.7,106.92,107.18,74719.0,97.2491,97.6443,96.0454,96.2789,74719.0
2020-03-17 10:30:00,107.31,107.49,105.6,106.7,161165.0,96.3957,96.5574,94.8596,95.8477,161165.0
2020-03-17 10:40:00,106.73,108.74,106.44,107.35,125642.0,95.8747,97.6803,95.6142,96.4316,125642.0
2020-03-17 10:50:00,107.32,107.98,106.86,107.78,171253.0,96.4047,96.9976,95.9915,96.8179,171253.0
2020-03-17 11:00:00,107.76,109.95,107.34,109.7,209597.0,96.7999,98.7672,96.4226,98.5426,209597.0
2020-03-17 11:10:00,109.7,111.66,108.91,111.12,264411.0,98.5426,100.3033,97.833,99.8182,264411.0
2020-03-17 11:20:00,111.13,111.35,110.36,110.62,151082.0,99.8272,100.0248,99.1355,99.369,151082.0
2020-03-17 11:30:00,110.64,111.29,109.57,109.64,135093.0,99.387,99.9709,98.4258,98.4887,135093.0
2020-03-17 11:40:00,109.7,111.71,109.7,111.63,115322.0,98.5426,100.3482,98.5426,100.2763,115322.0
2020-03-17 11:50:00,111.63,112.49,111.56,112.16,115675.0,100.2763,101.0488,100.2134,100.7524,115675.0
2020-03-17 12:00:00,112.19,114.54,111.99,114.54,89498.0,100.7794,102.8903,100.5997,102.8903,89498.0
2020-03-17 12:10:00,114.47,116.39,114.34,115.56,150405.0,102.8275,104.5522,102.7107,103.8066,150405.0
2020-03-17 12:20:00,115.67,115.67,113.75,114.41,109947.0,103.9054,103.9054,102.1807,102.7736,109947.0
2020-03-17 12:30:00,114.37,114.88,113.15,113.26,91436.0,102.7376,103.1958,101.6417,101.7405,91436.0
2020-03-17 12:40:00,113.32,113.32,112.5,113.11,55001.0,101.7944,101.7944,101.0578,101.6058,55001.0
2020-03-17 12:50:00,113.06,113.68,112.35,112.84,92217.0,101.5609,102.1178,100.9231,101.3632,92217.0
2020-03-17 13:00:00,112.92,113.0,111.89,111.92,135478.0,101.4351,101.507,100.5099,100.5368,135478.0
2020-03-17 13:10:00,111.92,111.94,110.26,111.43,73204.0,100.5368,100.5548,99.0457,100.0967,73204.0
2020-03-17 13:20:00,111.43,111.56,110.67,110.89,66834.0,100.0967,100.2134,99.414,99.6116,66834.0
2020-03-17 13:30:00,110.94,111.93,110.73,111.47,68561.0,99.6565,100.5458,99.4679,100.1326,68561.0
2020-03-17 13:40:00,111.41,111.93,111.12,111.64,60422.0,100.0787,100.5458,99.8182,100.2853,60422.0
2020-03-17 13:50:00,111.6,112.0,111.22,111.37,64896.0,100.2494,100.6087,99.908,100.0428,64896.0
2020-03-17 14:00:00,111.33,111.58,110.61,111.28,101870.0,100.0068,100.2314,99.3601,99.9619,101870.0
2020-03-17 14:10:00,111.34,112.79,111.24,112.48,79769.0,100.0158,101.3183,99.926,101.0399,79769.0
2020-03-17 14:20:00,112.5,112.6,111.47,112.45,148603.0,101.0578,101.1477,100.1326,101.0129,148603.0
2020-03-17 14:30:00,112.45,114.1,112.43,113.62,100993.0,101.0129,102.4951,100.9949,102.0639,100993.0
2020-03-17 14:40:00,113.56,114.31,112.38,112.59,85480.0,102.01,102.6837,100.95,101.1387,85480.0
2020-03-17 14:50:00,112.69,113.45,112.17,113.25,89258.0,101.2285,101.9112,100.7614,101.7315,89258.0
2020-03-17 15:00:00,113.16,113.33,111.46,112.37,95574.0,101.6507,101.8034,100.1236,100.9411,95574.0
2020-03-17 15:10:00,112.55,113.0,111.8,112.31,138333.0,101.1027,101.507,100.429,100.8872,138333.0
2020-03-17 15:20:00,112.27,112.47,111.17,111.23,117412.0,100.8512,101.0309,99.8631,99.917,117412.0
2020-03-17 15:30:00,111.36,113.41,111.15,113.04,121139.0,100.0338,101.8753,99.8451,101.5429,121139.0
2020-03-17 15:40:00,113.08,113.7,112.62,113.12,234770.0,101.5788,102.1358,101.1656,101.6148,234770.0
2020-03-17 15:50:00,113.08,114.02,111.0,114.02,462721.0,101.5788,102.4232,99.7104,102.4232,462721.0
2020-03-18 09:30:00,105.43,106.53,103.74,104.83,226343.0,94.7069,95.695,93.1888,94.1679,226343.0
2020-03-18 09:40:00,104.72,105.76,103.91,105.07,201189.0,94.0691,95.0033,93.3415,94.3835,201189.0
2020-03-18 09:50:00,104.9,106.47,104.64,105.7,162366.0,94.2308,95.6411,93.9973,94.9494,162366.0
2020-03-18 10:00:00,105.63,108.15,105.36,107.2,249045.0,94.8866,97.1503,94.644,96.2969,249045.0
2020-03-18 10:10:00,107.24,107.59,105.91,105.91,166392.0,96.3328,96.6472,95.1381,95.1381,166392.0
2020-03-18 10:20:00,105.89,106.53,105.16,105.41,191674.0,95.1201,95.695,94.4644,94.6889,191674.0
2020-03-18 10:30:00,105.45,106.03,104.21,104.27,160894.0,94.7249,95.2459,93.611,93.6649,160894.0
2020-03-18 10:40:00,104.28,105.35,103.29,103.97,107583.0,93.6739,94.635,92.7846,93.3954,107583.0
2020-03-18 10:50:00,103.86,104.37,102.52,103.16,333303.0,93.2966,93.7547,92.0929,92.6678,333303.0
2020-03-18 11:00:00,103.07,103.08,102.02,102.27,158373.0,92.5869,92.5959,91.6437,91.8683,158373.0
2020-03-18 11:10:00,102.23,102.59,100.86,102.14,137302.0,91.8324,92.1558,90.6017,91.7515,137302.0
2020-03-18 11:20:00,102.14,103.31,102.0,102.3,79348.0,91.7515,92.8025,91.6258,91.8953,79348.0
2020-03-18 11:30:00,102.37,104.35,102.36,103.65,98195.0,91.9581,93.7368,91.9492,93.1079,98195.0
2020-03-18 11:40:00,103.55,103.74,102.55,103.65,109174.0,93.0181,93.1888,92.1198,93.1079,109174.0
2020-03-18 11:50:00,103.69,104.91,103.13,104.81,112471.0,93.1439,94.2398,92.6408,94.15,112471.0
2020-03-18 12:00:00,104.81,105.35,104.11,104.67,149513.0,94.15,94.635,93.5212,94.0242,149513.0
2020-03-18 12:10:00,104.66,104.79,102.77,103.45,139573.0,94.0152,94.132,92.3175,92.9283,139573.0
2020-03-18 12:20:00,103.42,103.98,103.11,103.73,131075.0,92.9013,93.4044,92.6229,93.1798,131075.0
2020-03-18 12:30:00,103.77,103.92,103.07,103.77,118670.0,93.2157,93.3505,92.5869,93.2157,118670.0
2020-03-18 12:40:00,103.71,104.23,101.1,101.25,161359.0,93.1618,93.629,90.8173,90.952,161359.0
2020-03-18 12:50:00,101.28,101.3,98.15,98.71,103544.0,90.979,90.997,88.1673,88.6704,103544.0
2020-03-18 13:00:00,98.71,98.71,98.71,98.71,0.0,88.6704,88.6704,88.6704,88.6704,0.0
2020-03-18 13:10:00,98.83,98.83,91.68,94.58,262459.0,88.7782,88.7782,82.3554,84.9604,262459.0
2020-03-18 13:20:00,94.65,96.07,94.04,94.8,359263.0,85.0233,86.2989,84.4754,85.1581,359263.0
2020-03-18 13:30:00,94.76,96.09,92.82,95.57,641051.0,85.1221,86.3169,83.3794,85.8497,641051.0
2020-03-18 13:40:00,95.54,99.09,95.43,98.94,330728.0,85.8228,89.0117,85.724,88.877,330728.0
2020-03-18 13:50:00,98.92,99.11,95.27,95.84,126759.0,88.859,89.0297,85.5803,86.0923,126759.0
2020-03-18 14:00:00,95.86,96.48,94.76,95.18,216023.0,86.1103,86.6672,85.1221,85.4994,216023.0
2020-03-18 14:10:00,95.35,96.42,94.44,95.39,146952.0,85.6521,86.6133,84.8347,85.6881,146952.0
2020-03-18 14:20:00,95.39,98.55,95.38,98.4,203908.0,85.6881,88.5267,85.6791,88.3919,203908.0
2020-03-18 14:30:00,98.34,99.64,97.68,99.23,202485.0,88.338,89.5058,87.7451,89.1375,202485.0
2020-03-18 14:40:00,99.4,99.5,97.65,98.13,168710.0,89.2902,89.38,87.7182,88.1494,168710.0
2020-03-18 14:50:00,98.2,101.5,98.02,101.47,164233.0,88.2123,91.1766,88.0506,91.1497,164233.0
2020-03-18 15:00:00,101.36,102.42,99.93,100.49,219239.0,91.0509,92.003,89.7663,90.2693,219239.0
2020-03-18 15:10:00,100.55,101.48,99.88,101.05,401127.0,90.3232,91.1587,89.7214,90.7724,401127.0
2020-03-18 15:20:00,101.07,101.85,100.58,101.5,456220.0,90.7904,91.491,90.3502,91.1766,456220.0
2020-03-18 15:30:00,101.44,103.59,99.18,99.65,299988.0,91.1227,93.054,89.0926,89.5148,299988.0
2020-03-18 15:40:00,99.58,101.79,99.26,101.61,224188.0,89.4519,91.4371,89.1644,91.2754,224188.0
2020-03-18 15:50:00,101.5,103.94,100.52,103.05,612675.0,91.1766,93.3685,90.2963,92.569,612675.0
2020-03-19 09:30:00,102.0,102.0,96.93,99.17,219271.0,91.6258,91.6258,87.0714,89.0836,219271.0
2020-03-19 09:40:00,99.18,99.69,97.4,98.43,234303.0,89.0926,89.5507,87.4936,88.4189,234303.0
2020-03-19 09:50:00,98.39,99.75,97.42,99.5,236824.0,88.3829,89.6046,87.5116,89.38,236824.0
2020-03-19 10:00:00,99.5,106.87,99.3,106.1,478029.0,89.38,96.0004,89.2004,95.3088,478029.0
2020-03-19 10:10:00,106.06,106.25,102.03,102.31,196871.0,95.2728,95.4435,91.6527,91.9042,196871.0
2020-03-19 10:20:00,102.28,103.75,101.95,103.22,153353.0,91.8773,93.1978,91.5809,92.7217,153353.0
2020-03-19 10:30:00,103.21,105.39,102.72,104.57,155612.0,92.7127,94.671,92.2725,93.9344,155612.0
2020-03-19 10:40:00,104.51,104.92,102.9,103.12,226833.0,93.8805,94.2488,92.4342,92.6319,226833.0
2020-03-19 10:50:00,103.12,104.79,102.52,104.79,90685.0,92.6319,94.132,92.0929,94.132,90685.0
2020-03-19 11:00:00,104.81,105.59,103.63,104.4,98888.0,94.15,94.8506,93.09,93.7817,98888.0
2020-03-19 11:10:00,104.31,104.8,103.13,103.96,170547.0,93.7008,94.141,92.6408,93.3864,170547.0
2020-03-19 11:20:00,104.02,105.86,103.94,105.86,182644.0,93.4403,95.0932,93.3685,95.0932,182644.0
2020-03-19 11:30:00,105.79,105.79,103.99,105.0,131756.0,95.0303,95.0303,93.4134,94.3206,131756.0
2020-03-19 11:40:00,105.03,107.31,105.02,106.69,159865.0,94.3476,96.3957,94.3386,95.8388,159865.0
2020-03-19 11:50:00,106.64,106.65,105.09,105.33,126740.0,95.7938,95.8028,94.4015,94.6171,126740.0
2020-03-19 12:00:00,105.37,105.4,103.58,103.81,74908.0,94.653,94.68,93.0451,93.2517,74908.0
2020-03-19 12:10:00,103.91,103.96,102.48,102.48,114999.0,93.3415,93.3864,92.0569,92.0569,114999.0
2020-03-19 12:20:00,102.88,103.13,101.13,101.65,68947.0,92.4163,92.6408,90.8443,91.3114,68947.0
2020-03-19 12:30:00,101.64,102.0,100.72,101.83,61532.0,91.3024,91.6258,90.476,91.4731,61532.0
2020-03-19 12:40:00,101.72,103.06,101.7,102.85,56507.0,91.3742,92.578,91.3563,92.3893,56507.0
2020-03-19 12:50:00,102.89,104.53,102.65,102.9,86837.0,92.4252,93.8984,92.2097,92.4342,86837.0
2020-03-19 13:00:00,103.02,103.4,102.0,102.08,112697.0,92.542,92.8834,91.6258,91.6976,112697.0
2020-03-19 13:10:00,102.09,102.73,101.42,102.02,61972.0,91.7066,92.2815,91.1048,91.6437,61972.0
2020-03-19 13:20:00,101.91,102.48,101.25,101.7,65830.0,91.5449,92.0569,90.952,91.3563,65830.0
2020-03-19 13:30:00,101.6,101.61,100.7,101.19,108837.0,91.2664,91.2754,90.458,90.8981,108837.0
2020-03-19 13:40:00,101.25,104.22,101.0,104.14,186256.0,90.952,93.62,90.7275,93.5481,186256.0
2020-03-19 13:50:00,104.15,106.64,104.15,106.6,150195.0,93.5571,95.7938,93.5571,95.7579,150195.0
2020-03-19 14:00:00,106.65,106.93,105.01,105.78,99540.0,95.8028,96.0543,94.3296,95.0213,99540.0
2020-03-19 14:10:00,105.83,107.75,105.8,107.64,146804.0,95.0662,96.7909,95.0393,96.6921,146804.0
2020-03-19 14:20:00,107.64,108.5,105.76,105.85,281879.0,96.6921,97.4647,95.0033,95.0842,281879.0
2020-03-19 14:30:00,105.77,107.15,105.71,107.05,89375.0,95.0123,96.252,94.9584,96.1621,89375.0
2020-03-19 14:40:00,107.02,108.25,106.93,108.19,82196.0,96.1352,97.2401,96.0543,97.1862,82196.0
2020-03-19 14:50:00,108.11,108.18,107.03,107.89,133364.0,97.1143,97.1772,96.1442,96.9167,133364.0
2020-03-19 15:00:00,107.84,107.84,105.99,105.99,122111.0,96.8718,96.8718,95.21,95.21,122111.0
2020-03-19 15:10:00,106.07,106.58,105.53,106.03,115282.0,95.2818,95.7399,94.7967,95.2459,115282.0
2020-03-19 15:20:00,105.96,106.38,105.08,105.72,135846.0,95.183,95.5603,94.3925,94.9674,135846.0
2020-03-19 15:30:00,105.81,107.09,105.77,105.93,172505.0,95.0483,96.1981,95.0123,95.1561,172505.0
2020-03-19 15:40:00,105.86,106.62,105.18,105.56,126792.0,95.0932,95.7759,94.4823,94.8237,126792.0
2020-03-19 15:50:00,105.56,105.81,104.17,105.52,323081.0,94.8237,95.0483,93.5751,94.7878,323081.0
2020-03-20 09:30:00,106.32,108.0,104.39,105.58,521625.0,95.5064,97.0155,93.7727,94.8417,521625.0
2020-03-20 09:40:00,105.87,106.2,103.43,104.17,168579.0,95.1022,95.3986,92.9103,93.5751,168579.0
2020-03-20 09:50:00,104.11,106.49,103.5,104.4,165529.0,93.5212,95.6591,92.9732,93.7817,165529.0
2020-03-20 10:00:00,104.31,105.83,104.0,104.29,84239.0,93.7008,95.0662,93.4223,93.6829,84239.0
2020-03-20 10:10:00,104.29,104.51,103.62,103.94,91070.0,93.6829,93.8805,93.081,93.3685,91070.0
2020-03-20 10:20:00,103.93,105.39,103.71,104.82,76415.0,93.3595,94.671,93.1618,94.1589,76415.0
2020-03-20 10:30:00,104.68,106.37,104.59,106.34,105337.0,94.0332,95.5513,93.9523,95.5244,105337.0
2020-03-20 10:40:00,106.41,109.28,106.33,107.65,275134.0,95.5872,98.1653,95.5154,96.7011,275134.0
2020-03-20 10:50:00,107.72,109.21,107.6,109.17,123494.0,96.764,98.1024,96.6562,98.0665,123494.0
2020-03-20 11:00:00,109.11,109.2,107.63,107.83,102805.0,98.0126,98.0935,96.6831,96.8628,102805.0
2020-03-20 11:10:00,107.83,107.98,106.64,106.83,172783.0,96.8628,96.9976,95.7938,95.9645,172783.0
2020-03-20 11:20:00,106.84,106.95,105.8,106.45,214686.0,95.9735,96.0723,95.0393,95.6232,214686.0
2020-03-20 11:30:00,106.45,106.7,105.7,105.82,120631.0,95.6232,95.8477,94.9494,95.0572,120631.0
2020-03-20 11:40:00,105.77,106.22,105.23,105.88,53754.0,95.0123,95.4166,94.5272,95.1111,53754.0
2020-03-20 11:50:00,105.87,106.03,105.34,105.55,50176.0,95.1022,95.2459,94.6261,94.8147,50176.0
2020-03-20 12:00:00,105.46,105.76,104.52,104.7,102820.0,94.7339,95.0033,93.8895,94.0512,102820.0
2020-03-20 12:10:00,104.7,105.22,103.69,103.81,89730.0,94.0512,94.5183,93.1439,93.2517,89730.0
2020-03-20 12:20:00,103.77,103.98,102.52,102.95,142568.0,93.2157,93.4044,92.0929,92.4791,142568.0
2020-03-20 12:30:00,102.77,103.71,102.45,102.75,330511.0,92.3175,93.1618,92.03,92.2995,330511.0
2020-03-20 12:40:00,102.73,103.46,102.3,103.29,51525.0,92.2815,92.9373,91.8953,92.7846,51525.0
2020-03-20 12:50:00,103.28,104.33,103.2,103.2,35225.0,92.7756,93.7188,92.7037,92.7037,35225.0
2020-03-20 13:00:00,103.2,103.72,102.89,102.94,53317.0,92.7037,93.1708,92.4252,92.4702,53317.0
2020-03-20 13:10:00,102.96,103.69,102.68,103.43,140177.0,92.4881,93.1439,92.2366,92.9103,140177.0
2020-03-20 13:20:00,103.36,103.51,101.72,102.31,61398.0,92.8474,92.9822,91.3742,91.9042,61398.0
2020-03-20 13:30:00,102.23,102.76,101.74,102.58,54895.0,91.8324,92.3085,91.3922,92.1468,54895.0
2020-03-20 13:40:00,102.49,102.75,101.77,101.98,46356.0,92.0659,92.2995,91.4192,91.6078,46356.0
2020-03-20 13:50:00,101.92,102.27,101.58,102.09,44385.0,91.5539,91.8683,91.2485,91.7066,44385.0
2020-03-20 14:00:00,102.11,103.2,101.63,102.83,85736.0,91.7246,92.7037,91.2934,92.3713,85736.0
2020-03-20 14:10:00,102.92,103.15,102.21,102.23,121582.0,92.4522,92.6588,91.8144,91.8324,121582.0
2020-03-20 14:20:00,102.17,102.65,101.1,101.42,192098.0,91.7785,92.2097,90.8173,91.1048,192098.0
2020-03-20 14:30:00,101.38,101.95,100.34,100.75,243080.0,91.0688,91.5809,90.1346,90.5029,243080.0
2020-03-20 14:40:00,100.74,101.18,100.35,100.57,58769.0,90.4939,90.8892,90.1436,90.3412,58769.0
2020-03-20 14:50:00,100.61,101.25,99.1,99.55,113029.0,90.3771,90.952,89.0207,89.425,113029.0
2020-03-20 15:00:00,99.59,100.7,99.49,100.65,207629.0,89.4609,90.458,89.3711,90.4131,207629.0
2020-03-20 15:10:00,100.61,102.1,100.49,101.95,163564.0,90.3771,91.7156,90.2693,91.5809,163564.0
2020-03-20 15:20:00,101.94,102.6,100.93,102.43,141013.0,91.5719,92.1647,90.6646,92.012,141013.0
2020-03-20 15:30:00,102.39,103.71,101.66,102.0,225237.0,91.9761,93.1618,91.3203,91.6258,225237.0
2020-03-20 15:40:00,102.03,102.3,101.26,101.36,195611.0,91.6527,91.8953,90.961,91.0509,195611.0
2020-03-20 15:50:00,101.31,102.46,100.82,101.58,828593.0,91.0059,92.039,90.5658,91.2485,828593.0
2020-03-23 09:30:00,100.58,102.47,98.5,100.22,276010.0,90.3502,92.048,88.4817,90.0268,276010.0
2020-03-23 09:40:00,100.35,102.06,100.0,101.79,199249.0,90.1436,91.6797,89.8292,91.4371,199249.0
2020-03-23 09:50:00,101.75,104.77,100.49,103.52,420152.0,91.4012,94.114,90.2693,92.9912,420152.0
2020-03-23 10:00:00,103.57,104.1,101.63,102.03,284278.0,93.0361,93.5122,91.2934,91.6527,284278.0
2020-03-23 10:10:00,102.03,103.23,100.99,101.0,153088.0,91.6527,92.7307,90.7185,90.7275,153088.0
2020-03-23 10:20:00,101.01,101.8,100.72,101.26,131982.0,90.7365,91.4461,90.476,90.961,131982.0
2020-03-23 10:30:00,101.3,101.56,100.51,100.96,264357.0,90.997,91.2305,90.2873,90.6915,264357.0
2020-03-23 10:40:00,101.19,101.81,100.43,101.2,183419.0,90.8981,91.4551,90.2154,90.9071,183419.0
2020-03-23 10:50:00,101.27,101.6,100.55,100.58,109833.0,90.97,91.2664,90.3232,90.3502,109833.0
2020-03-23 11:00:00,100.58,101.35,100.18,101.35,133157.0,90.3502,91.0419,89.9909,91.0419,133157.0
2020-03-23 11:10:00,101.39,101.6,100.52,100.77,87893.0,91.0778,91.2664,90.2963,90.5209,87893.0
2020-03-23 11:20:00,100.73,100.85,99.44,99.67,62520.0,90.4849,90.5927,89.3261,89.5327,62520.0
2020-03-23 11:30:00,99.69,100.39,99.29,100.11,92028.0,89.5507,90.1795,89.1914,89.928,92028.0
2020-03-23 11:40:00,100.08,100.21,98.32,98.74,154199.0,89.901,90.0178,88.3201,88.6973,154199.0
2020-03-23 11:50:00,98.73,99.52,98.63,99.5,61582.0,88.6884,89.398,88.5985,89.38,61582.0
2020-03-23 12:00:00,99.5,100.42,99.15,99.16,75871.0,89.38,90.2065,89.0656,89.0746,75871.0
2020-03-23 12:10:00,99.24,101.68,98.74,101.68,88046.0,89.1465,91.3383,88.6973,91.3383,88046.0
2020-03-23 12:20:00,101.57,101.57,100.31,100.59,69116.0,91.2395,91.2395,90.1077,90.3592,69116.0
2020-03-23 12:30:00,100.58,100.91,99.39,100.54,97070.0,90.3502,90.6466,89.2812,90.3143,97070.0
2020-03-23 12:40:00,100.56,102.17,100.56,102.04,109170.0,90.3322,91.7785,90.3322,91.6617,109170.0
2020-03-23 12:50:00,102.08,103.89,101.96,103.5,177066.0,91.6976,93.3235,91.5898,92.9732,177066.0
2020-03-23 13:00:00,103.6,103.86,102.62,103.81,161173.0,93.063,93.2966,92.1827,93.2517,161173.0
2020-03-23 13:10:00,103.8,104.79,103.8,104.44,102171.0,93.2427,94.132,93.2427,93.8176,102171.0
2020-03-23 13:20:00,104.44,104.59,103.53,103.88,145489.0,93.8176,93.9523,93.0002,93.3146,145489.0
2020-03-23 13:30:00,103.94,104.01,101.54,101.72,113965.0,93.3685,93.4313,91.2126,91.3742,113965.0
2020-03-23 13:40:00,101.75,103.83,101.75,103.58,96976.0,91.4012,93.2696,91.4012,93.0451,96976.0
2020-03-23 13:50:00,103.66,103.68,100.91,101.34,88289.0,93.1169,93.1349,90.6466,91.0329,88289.0
2020-03-23 14:00:00,101.4,102.07,100.86,101.75,104184.0,91.0868,91.6886,90.6017,91.4012,104184.0
2020-03-23 14:10:00,101.65,102.56,101.6,102.09,112945.0,91.3114,92.1288,91.2664,91.7066,112945.0
2020-03-23 14:20:00,102.09,102.48,101.05,102.28,93786.0,91.7066,92.0569,90.7724,91.8773,93786.0
2020-03-23 14:30:00,102.34,102.37,100.85,101.14,63304.0,91.9312,91.9581,90.5927,90.8532,63304.0
2020-03-23 14:40:00,101.17,102.69,101.17,102.51,116160.0,90.8802,92.2456,90.8802,92.0839,116160.0
2020-03-23 14:50:00,102.39,102.44,101.13,101.29,90211.0,91.9761,92.021,90.8443,90.988,90211.0
2020-03-23 15:00:00,101.33,102.15,101.25,101.51,134501.0,91.0239,91.7605,90.952,91.1856,134501.0
2020-03-23 15:10:00,101.4,101.57,100.91,101.06,131070.0,91.0868,91.2395,90.6466,90.7814,131070.0
2020-03-23 15:20:00,101.02,101.14,100.45,100.5,162357.0,90.7454,90.8532,90.2334,90.2783,162357.0
2020-03-23 15:30:00,100.57,100.98,99.83,100.39,154090.0,90.3412,90.7095,89.6765,90.1795,154090.0
2020-03-23 15:40:00,100.46,102.32,100.09,101.36,228963.0,90.2424,91.9132,89.91,91.0509,228963.0
2020-03-23 15:50:00,101.24,104.13,101.14,102.44,742020.0,90.9431,93.5391,90.8532,92.021,742020.0
2020-03-24 09:30:00,109.01,120.26,108.63,117.56,399912.0,97.9228,108.0286,97.5814,105.6032,399912.0
2020-03-24 09:40:00,117.03,117.95,113.21,114.73,137946.0,105.1271,105.9535,101.6956,103.061,137946.0
2020-03-24 09:50:00,114.73,115.05,113.27,113.73,236520.0,103.061,103.3485,101.7495,102.1627,236520.0
2020-03-24 10:00:00,113.75,114.1,112.85,113.47,221718.0,102.1807,102.4951,101.3722,101.9292,221718.0
2020-03-24 10:10:00,113.37,114.64,112.3,114.59,96759.0,101.8393,102.9802,100.8782,102.9353,96759.0
2020-03-24 10:20:00,114.53,115.55,114.16,115.04,109635.0,102.8814,103.7976,102.549,103.3395,109635.0
2020-03-24 10:30:00,114.93,116.26,114.25,115.88,202910.0,103.2407,104.4354,102.6298,104.0941,202910.0
2020-03-24 10:40:00,116.0,116.09,114.83,115.12,215881.0,104.2019,104.2827,103.1508,103.4114,215881.0
2020-03-24 10:50:00,115.19,116.09,114.73,115.99,158415.0,103.4742,104.2827,103.061,104.1929,158415.0
2020-03-24 11:00:00,116.0,116.24,114.84,114.97,85253.0,104.2019,104.4174,103.1598,103.2766,85253.0
2020-03-24 11:10:00,114.91,116.05,114.82,115.31,59570.0,103.2227,104.2468,103.1419,103.582,59570.0
2020-03-24 11:20:00,115.43,115.9,114.91,115.51,45836.0,103.6898,104.112,103.2227,103.7617,45836.0
2020-03-24 11:30:00,115.6,116.57,115.01,116.57,140464.0,103.8425,104.7139,103.3125,104.7139,140464.0
2020-03-24 11:40:00,116.47,116.69,115.21,115.35,120507.0,104.624,104.8217,103.4922,103.618,120507.0
2020-03-24 11:50:00,115.35,116.05,115.03,115.87,97588.0,103.618,104.2468,103.3305,104.0851,97588.0
2020-03-24 12:00:00,115.8,115.93,115.06,115.57,58932.0,104.0222,104.139,103.3575,103.8156,58932.0
2020-03-24 12:10:00,115.63,116.15,115.03,115.93,146842.0,103.8695,104.3366,103.3305,104.139,146842.0
2020-03-24 12:20:00,115.87,116.31,115.73,115.87,47428.0,104.0851,104.4803,103.9593,104.0851,47428.0
2020-03-24 12:30:00,115.73,116.12,115.02,116.12,48040.0,103.9593,104.3096,103.3215,104.3096,48040.0
2020-03-24 12:40:00,115.97,116.33,115.4,116.06,93763.0,104.1749,104.4983,103.6629,104.2557,93763.0
2020-03-24 12:50:00,116.07,116.07,114.9,115.0,115383.0,104.2647,104.2647,103.2137,103.3036,115383.0
2020-03-24 13:00:00,114.95,115.94,114.78,114.96,203350.0,103.2586,104.148,103.1059,103.2676,203350.0
2020-03-24 13:10:00,114.88,115.52,114.87,115.16,154521.0,103.1958,103.7707,103.1868,103.4473,154521.0
2020-03-24 13:20:00,115.03,115.47,114.11,115.3,165878.0,103.3305,103.7258,102.5041,103.573,165878.0
2020-03-24 13:30:00,115.26,116.03,115.08,115.22,44700.0,103.5371,104.2288,103.3754,103.5012,44700.0
2020-03-24 13:40:00,115.24,115.43,114.51,114.58,73781.0,103.5191,103.6898,102.8634,102.9263,73781.0
2020-03-24 13:50:00,114.69,114.84,114.11,114.34,60844.0,103.0251,103.1598,102.5041,102.7107,60844.0
2020-03-24 14:00:00,114.44,115.12,114.2,115.0,122648.0,102.8005,103.4114,102.5849,103.3036,122648.0
2020-03-24 14:10:00,114.96,115.54,114.43,114.88,82068.0,103.2676,103.7886,102.7915,103.1958,82068.0
2020-03-24 14:20:00,114.96,116.08,114.67,115.78,59223.0,103.2676,104.2737,103.0071,104.0042,59223.0
2020-03-24 14:30:00,115.75,116.68,115.34,116.64,82970.0,103.9773,104.8127,103.609,104.7768,82970.0
2020-03-24 14:40:00,116.48,116.78,115.65,115.94,48151.0,104.633,104.9025,103.8874,104.148,48151.0
2020-03-24 14:50:00,115.88,117.77,115.88,117.74,77776.0,104.0941,105.7918,104.0941,105.7649,77776.0
2020-03-24 15:00:00,117.77,118.39,117.48,118.3,122738.0,105.7918,106.3488,105.5313,106.2679,122738.0
2020-03-24 15:10:00,118.35,118.35,116.36,116.93,362405.0,106.3128,106.3128,104.5252,105.0373,362405.0
2020-03-24 15:20:00,116.97,117.9,116.12,117.61,227009.0,105.0732,105.9086,104.3096,105.6481,227009.0
2020-03-24 15:30:00,117.63,119.33,117.61,118.65,154345.0,105.6661,107.1932,105.6481,106.5823,154345.0
2020-03-24 15:40:00,118.65,119.2,117.76,118.33,201030.0,106.5823,107.0764,105.7828,106.2949,201030.0
2020-03-24 15:50:00,118.32,120.11,118.11,118.74,638242.0,106.2859,107.8938,106.0972,106.6632,638242.0
2020-03-25 09:30:00,119.46,124.3,118.73,122.6,120483.0,107.3099,111.6577,106.6542,110.1306,120483.0
2020-03-25 09:40:00,122.5,122.86,118.23,119.66,249879.0,110.0407,110.3641,106.205,107.4896,249879.0
2020-03-25 09:50:00,119.65,119.87,118.44,118.61,169460.0,107.4806,107.6782,106.3937,106.5464,169460.0
2020-03-25 10:00:00,118.68,119.25,116.52,117.19,119967.0,106.6093,107.1213,104.669,105.2708,119967.0
2020-03-25 10:10:00,117.33,117.43,115.05,115.89,102885.0,105.3966,105.4864,103.3485,104.103,102885.0
2020-03-25 10:20:00,115.97,117.2,115.87,117.02,95920.0,104.1749,105.2798,104.0851,105.1181,95920.0
2020-03-25 10:30:00,117.05,118.94,117.0,118.55,108693.0,105.1451,106.8428,105.1001,106.4925,108693.0
2020-03-25 10:40:00,118.6,119.31,116.56,116.56,43712.0,106.5374,107.1752,104.7049,104.7049,43712.0
2020-03-25 10:50:00,116.96,118.13,116.52,117.78,50205.0,105.0642,106.1152,104.669,105.8008,50205.0
2020-03-25 11:00:00,117.64,118.66,117.32,118.57,43191.0,105.6751,106.5913,105.3876,106.5105,43191.0
2020-03-25 11:10:00,118.42,118.55,116.89,117.92,52409.0,106.3757,106.4925,105.0013,105.9266,52409.0
2020-03-25 11:20:00,117.92,118.3,117.03,117.37,44439.0,105.9266,106.2679,105.1271,105.4325,44439.0
2020-03-25 11:30:00,117.53,119.18,117.16,118.5,33716.0,105.5762,107.0584,105.2439,106.4476,33716.0
2020-03-25 11:40:00,118.28,118.33,117.09,117.87,37183.0,106.25,106.2949,105.181,105.8817,37183.0
2020-03-25 11:50:00,118.15,118.41,117.31,118.12,45496.0,106.1332,106.3667,105.3786,106.1062,45496.0
2020-03-25 12:00:00,118.2,120.0,118.2,119.79,83015.0,106.1781,107.795,106.1781,107.6064,83015.0
2020-03-25 12:10:00,119.65,120.38,119.38,120.13,131797.0,107.4806,108.1364,107.2381,107.9118,131797.0
2020-03-25 12:20:00,120.15,120.74,119.13,120.23,128503.0,107.9298,108.4598,107.0135,108.0016,128503.0
2020-03-25 12:30:00,120.34,121.09,119.37,119.48,140865.0,108.1004,108.7742,107.2291,107.3279,140865.0
2020-03-25 12:40:00,119.39,120.55,119.28,119.6,73632.0,107.2471,108.2891,107.1482,107.4357,73632.0
2020-03-25 12:50:00,119.6,119.87,118.47,118.83,43671.0,107.4357,107.6782,106.4206,106.744,43671.0
2020-03-25 13:00:00,118.87,120.8,118.87,120.8,102945.0,106.7799,108.5137,106.7799,108.5137,102945.0
2020-03-25 13:10:00,120.78,121.36,120.17,120.69,129628.0,108.4957,109.0167,107.9477,108.4148,129628.0
2020-03-25 13:20:00,120.6,121.19,120.3,120.99,122778.0,108.334,108.864,108.0645,108.6843,122778.0
2020-03-25 13:30:00,121.0,122.35,120.89,122.04,150292.0,108.6933,109.906,108.5945,109.6275,150292.0
2020-03-25 13:40:00,122.05,123.43,121.99,123.14,80203.0,109.6365,110.8762,109.5826,110.6157,80203.0
2020-03-25 13:50:00,123.14,123.55,121.91,122.41,98454.0,110.6157,110.984,109.5108,109.9599,98454.0
2020-03-25 14:00:00,122.42,122.48,120.4,120.9,204300.0,109.9689,110.0228,108.1543,108.6035,204300.0
2020-03-25 14:10:00,121.04,122.68,120.91,122.68,252104.0,108.7292,110.2024,108.6125,110.2024,252104.0
2020-03-25 14:20:00,122.71,123.17,120.9,121.17,65067.0,110.2294,110.6426,108.6035,108.846,65067.0
2020-03-25 14:30:00,121.3,121.73,120.4,121.49,59750.0,108.9628,109.3491,108.1543,109.1335,59750.0
2020-03-25 14:40:00,121.45,122.04,120.82,121.74,49891.0,109.0975,109.6275,108.5316,109.358,49891.0
2020-03-25 14:50:00,121.77,122.56,121.05,122.21,72969.0,109.385,110.0946,108.7382,109.7802,72969.0
2020-03-25 15:00:00,122.26,122.51,121.7,122.1,144632.0,109.8252,110.0497,109.3221,109.6814,144632.0
2020-03-25 15:10:00,122.1,123.48,121.85,123.16,100643.0,109.6814,110.9211,109.4569,110.6336,100643.0
2020-03-25 15:20:00,123.11,124.2,122.98,123.61,102825.0,110.5887,111.5678,110.4719,111.0379,102825.0
2020-03-25 15:30:00,123.71,124.74,123.68,124.04,111972.0,111.1277,112.0529,111.1007,111.4241,111972.0
2020-03-25 15:40:00,124.03,124.49,121.1,121.63,133912.0,111.4151,111.8283,108.7831,109.2592,133912.0
2020-03-25 15:50:00,121.68,121.97,119.73,120.15,351545.0,109.3041,109.5647,107.5525,107.9298,351545.0
2020-03-26 09:30:00,121.76,122.84,121.0,121.79,131667.0,109.376,110.3462,108.6933,109.403,131667.0
2020-03-26 09:40:00,121.79,122.03,120.04,121.04,119599.0,109.403,109.6186,107.831,108.7292,119599.0
2020-03-26 09:50:00,120.91,122.5,120.25,122.2,138285.0,108.6125,110.0407,108.0196,109.7713,138285.0
2020-03-26 10:00:00,122.15,122.79,121.39,122.46,151279.0,109.7263,110.3013,109.0436,110.0048,151279.0
2020-03-26 10:10:00,122.52,123.88,122.02,123.62,189219.0,110.0587,111.2804,109.6096,111.0468,189219.0
2020-03-26 10:20:00,123.83,124.24,123.3,123.43,41957.0,111.2355,111.6038,110.7594,110.8762,41957.0
2020-03-26 10:30:00,123.16,124.3,121.87,121.87,70673.0,110.6336,111.6577,109.4748,109.4748,70673.0
2020-03-26 10:40:00,121.87,121.87,119.97,120.05,152797.0,109.4748,109.4748,107.7681,107.8399,152797.0
2020-03-26 10:50:00,120.05,120.82,119.1,120.44,166119.0,107.8399,108.5316,106.9866,108.1903,166119.0
2020-03-26 11:00:00,120.5,121.19,119.57,120.55,128800.0,108.2442,108.864,107.4088,108.2891,128800.0
2020-03-26 11:10:00,120.63,122.04,120.5,122.04,88789.0,108.3609,109.6275,108.2442,109.6275,88789.0
2020-03-26 11:20:00,121.89,121.89,120.32,120.41,123411.0,109.4928,109.4928,108.0825,108.1633,123411.0
2020-03-26 11:30:00,120.48,122.08,120.33,121.92,53801.0,108.2262,109.6635,108.0915,109.5197,53801.0
2020-03-26 11:40:00,121.9,122.82,121.7,122.06,49417.0,109.5018,110.3282,109.3221,109.6455,49417.0
2020-03-26 11:50:00,121.9,122.63,121.38,121.8,39376.0,109.5018,110.1575,109.0347,109.4119,39376.0
2020-03-26 12:00:00,121.75,122.64,121.73,122.16,51114.0,109.367,110.1665,109.3491,109.7353,51114.0
2020-03-26 12:10:00,122.17,122.17,120.58,120.75,73389.0,109.7443,109.7443,108.316,108.4687,73389.0
2020-03-26 12:20:00,120.7,120.88,119.76,120.77,77130.0,108.4238,108.5855,107.5794,108.4867,77130.0
2020-03-26 12:30:00,120.69,121.57,120.54,120.56,65533.0,108.4148,109.2053,108.2801,108.2981,65533.0
2020-03-26 12:40:00,120.57,120.88,119.44,120.17,69350.0,108.307,108.5855,107.292,107.9477,69350.0
2020-03-26 12:50:00,120.25,121.18,119.95,120.88,87821.0,108.0196,108.855,107.7501,108.5855,87821.0
2020-03-26 13:00:00,120.89,121.34,120.26,120.38,40425.0,108.5945,108.9987,108.0286,108.1364,40425.0
2020-03-26 13:10:00,120.36,120.56,119.67,120.07,30571.0,108.1184,108.2981,107.4986,107.8579,30571.0
2020-03-26 13:20:00,120.04,120.12,118.92,119.0,64710.0,107.831,107.9028,106.8249,106.8967,64710.0
2020-03-26 13:30:00,118.99,119.65,118.34,119.65,51470.0,106.8877,107.4806,106.3039,107.4806,51470.0
2020-03-26 13:40:00,119.55,121.2,119.5,121.15,46585.0,107.3908,108.873,107.3459,108.8281,46585.0
2020-03-26 13:50:00,121.1,121.64,120.5,120.57,34725.0,108.7831,109.2682,108.2442,108.307,34725.0
2020-03-26 14:00:00,120.64,121.41,120.46,120.48,37371.0,108.3699,109.0616,108.2082,108.2262,37371.0
2020-03-26 14:10:00,120.63,120.9,119.88,120.37,57534.0,108.3609,108.6035,107.6872,108.1274,57534.0
2020-03-26 14:20:00,120.28,120.39,119.67,119.7,185345.0,108.0465,108.1454,107.4986,107.5255,185345.0
2020-03-26 14:30:00,119.72,120.72,119.72,120.44,91313.0,107.5435,108.4418,107.5435,108.1903,91313.0
2020-03-26 14:40:00,120.44,121.26,119.81,121.17,65432.0,108.1903,108.9269,107.6243,108.846,65432.0
2020-03-26 14:50:00,121.17,121.86,121.04,121.43,91593.0,108.846,109.4658,108.7292,109.0796,91593.0
2020-03-26 15:00:00,121.44,121.73,121.15,121.35,84478.0,109.0886,109.3491,108.8281,109.0077,84478.0
2020-03-26 15:10:00,121.35,121.84,121.22,121.77,47091.0,109.0077,109.4479,108.8909,109.385,47091.0
2020-03-26 15:20:00,121.77,122.23,121.41,121.49,67528.0,109.385,109.7982,109.0616,109.1335,67528.0
2020-03-26 15:30:00,121.47,121.91,120.51,120.83,108232.0,109.1155,109.5108,108.2531,108.5406,108232.0
2020-03-26 15:40:00,120.84,121.63,120.56,120.64,118040.0,108.5496,109.2592,108.2981,108.3699,118040.0
2020-03-26 15:50:00,120.98,124.05,120.62,123.8,584345.0,108.6753,111.4331,108.352,111.2085,584345.0
2020-03-27 09:30:00,119.92,121.01,117.03,120.05,126851.0,107.7232,108.7023,105.1271,107.8399,126851.0
2020-03-27 09:40:00,119.63,120.19,117.22,118.26,101055.0,107.4627,107.9657,105.2978,106.232,101055.0
2020-03-27 09:50:00,118.48,120.09,118.17,118.96,51690.0,106.4296,107.8759,106.1511,106.8608,51690.0
2020-03-27 10:00:00,119.19,121.9,118.99,121.73,62428.0,107.0674,109.5018,106.8877,109.3491,62428.0
2020-03-27 10:10:00,121.4,121.81,120.27,120.75,29910.0,109.0526,109.4209,108.0376,108.4687,29910.0
2020-03-27 10:20:00,120.86,121.08,120.05,120.15,74359.0,108.5675,108.7652,107.8399,107.9298,74359.0
2020-03-27 10:30:00,120.34,120.71,119.96,120.45,68486.0,108.1004,108.4328,107.7591,108.1993,68486.0
2020-03-27 10:40:00,120.36,121.09,120.29,120.51,72774.0,108.1184,108.7742,108.0555,108.2531,72774.0
2020-03-27 10:50:00,120.42,120.62,120.24,120.45,90702.0,108.1723,108.352,108.0106,108.1993,90702.0
2020-03-27 11:00:00,120.47,121.68,120.35,121.68,40454.0,108.2172,109.3041,108.1094,109.3041,40454.0
2020-03-27 11:10:00,121.47,122.75,121.3,122.65,85235.0,109.1155,110.2653,108.9628,110.1755,85235.0
2020-03-27 11:20:00,122.73,122.84,122.0,122.07,62394.0,110.2474,110.3462,109.5916,109.6545,62394.0
2020-03-27 11:30:00,122.07,122.19,121.49,121.84,40447.0,109.6545,109.7623,109.1335,109.4479,40447.0
2020-03-27 11:40:00,121.82,121.82,120.72,120.87,26733.0,109.4299,109.4299,108.4418,108.5765,26733.0
2020-03-27 11:50:00,120.98,121.42,120.52,120.55,96556.0,108.6753,109.0706,108.2621,108.2891,96556.0
2020-03-27 12:00:00,120.74,120.74,119.21,119.65,96273.0,108.4598,108.4598,107.0854,107.4806,96273.0
2020-03-27 12:10:00,119.62,120.93,119.53,120.84,71873.0,107.4537,108.6304,107.3728,108.5496,71873.0
2020-03-27 12:20:00,121.05,121.18,120.37,120.76,36605.0,108.7382,108.855,108.1274,108.4777,36605.0
2020-03-27 12:30:00,120.67,121.88,120.58,121.53,27383.0,108.3969,109.4838,108.316,109.1694,27383.0
2020-03-27 12:40:00,121.43,121.69,121.02,121.07,21961.0,109.0796,109.3131,108.7113,108.7562,21961.0
2020-03-27 12:50:00,120.95,121.55,120.94,121.5,22998.0,108.6484,109.1874,108.6394,109.1425,22998.0
2020-03-27 13:00:00,121.42,121.76,121.0,121.0,22109.0,109.0706,109.376,108.6933,108.6933,22109.0
2020-03-27 13:10:00,121.14,121.23,120.28,120.43,35885.0,108.8191,108.8999,108.0465,108.1813,35885.0
2020-03-27 13:20:00,120.64,120.97,120.26,120.51,58717.0,108.3699,108.6664,108.0286,108.2531,58717.0
2020-03-27 13:30:00,120.38,121.22,120.34,121.03,52187.0,108.1364,108.8909,108.1004,108.7203,52187.0
2020-03-27 13:40:00,121.13,121.81,120.89,121.55,38318.0,108.8101,109.4209,108.5945,109.1874,38318.0
2020-03-27 13:50:00,121.65,122.08,120.92,121.03,64468.0,109.2772,109.6635,108.6214,108.7203,64468.0
2020-03-27 14:00:00,121.03,121.1,120.36,120.53,36932.0,108.7203,108.7831,108.1184,108.2711,36932.0
2020-03-27 14:10:00,120.58,121.45,120.49,121.31,33683.0,108.316,109.0975,108.2352,108.9718,33683.0
2020-03-27 14:20:00,121.31,121.81,121.15,121.58,28968.0,108.9718,109.4209,108.8281,109.2143,28968.0
2020-03-27 14:30:00,121.61,121.94,121.27,121.76,50793.0,109.2413,109.5377,108.9358,109.376,50793.0
2020-03-27 14:40:00,121.81,121.93,121.08,121.09,28398.0,109.4209,109.5287,108.7652,108.7742,28398.0
2020-03-27 14:50:00,121.08,121.87,120.21,121.62,100864.0,108.7652,109.4748,107.9837,109.2503,100864.0
2020-03-27 15:00:00,121.61,122.78,121.41,122.61,84425.0,109.2413,110.2923,109.0616,110.1396,84425.0
2020-03-27 15:10:00,122.63,123.69,122.45,123.42,86811.0,110.1575,111.1097,109.9958,110.8672,86811.0
2020-03-27 15:20:00,123.51,124.26,123.15,123.67,48467.0,110.948,111.6217,110.6246,111.0917,48467.0
2020-03-27 15:30:00,123.71,124.22,122.53,122.67,83315.0,111.1277,111.5858,110.0677,110.1935,83315.0
2020-03-27 15:40:00,122.55,122.55,121.33,121.33,106583.0,110.0857,110.0857,108.9897,108.9897,106583.0
2020-03-27 15:50:00,121.26,121.26,119.24,120.05,326684.0,108.9269,108.9269,107.1123,107.8399,326684.0
2020-03-30 09:30:00,123.1,125.26,120.68,123.26,197289.0,110.5797,112.52,108.4059,110.7235,197289.0
2020-03-30 09:40:00,123.27,123.53,121.98,123.2,127106.0,110.7324,110.966,109.5736,110.6696,127106.0
2020-03-30 09:50:00,123.32,124.31,122.55,123.46,232640.0,110.7773,111.6667,110.0857,110.9031,232640.0
2020-03-30 10:00:00,123.41,123.91,123.29,123.91,51612.0,110.8582,111.3073,110.7504,111.3073,51612.0
2020-03-30 10:10:00,123.91,124.4,123.33,124.28,93245.0,111.3073,111.7475,110.7863,111.6397,93245.0
2020-03-30 10:20:00,124.17,124.34,123.15,123.29,43519.0,111.5409,111.6936,110.6246,110.7504,43519.0
2020-03-30 10:30:00,123.36,123.96,122.98,123.71,79612.0,110.8133,111.3523,110.4719,111.1277,79612.0
2020-03-30 10:40:00,123.73,124.36,123.67,124.25,57009.0,111.1456,111.7116,111.0917,111.6128,57009.0
2020-03-30 10:50:00,124.26,124.29,122.64,122.99,51412.0,111.6217,111.6487,110.1665,110.4809,51412.0
2020-03-30 11:00:00,122.87,123.96,122.86,123.54,57861.0,110.3731,111.3523,110.3641,110.975,57861.0
2020-03-30 11:10:00,123.62,123.86,123.4,123.84,20244.0,111.0468,111.2624,110.8492,111.2445,20244.0
2020-03-30 11:20:00,123.89,124.22,123.34,123.62,44183.0,111.2894,111.5858,110.7953,111.0468,44183.0
2020-03-30 11:30:00,123.71,124.13,123.55,123.69,51782.0,111.1277,111.505,110.984,111.1097,51782.0
2020-03-30 11:40:00,123.73,123.97,123.56,123.8,23078.0,111.1456,111.3612,110.9929,111.2085,23078.0
2020-03-30 11:50:00,123.72,123.87,123.2,123.78,25877.0,111.1367,111.2714,110.6696,111.1906,25877.0
2020-03-30 12:00:00,123.69,123.78,123.34,123.64,39725.0,111.1097,111.1906,110.7953,111.0648,39725.0
2020-03-30 12:10:00,123.73,124.64,123.6,124.5,48522.0,111.1456,111.9631,111.0289,111.8373,48522.0
2020-03-30 12:20:00,124.5,124.59,124.12,124.32,36552.0,111.8373,111.9182,111.496,111.6756,36552.0
2020-03-30 12:30:00,124.35,124.52,123.9,124.44,31648.0,111.7026,111.8553,111.2984,111.7834,31648.0
2020-03-30 12:40:00,124.31,124.75,124.31,124.49,109779.0,111.6667,112.0619,111.6667,111.8283,109779.0
2020-03-30 12:50:00,124.46,125.08,124.43,124.51,28486.0,111.8014,112.3583,111.7745,111.8463,28486.0
2020-03-30 13:00:00,124.47,124.47,123.8,123.83,27183.0,111.8104,111.8104,111.2085,111.2355,27183.0
2020-03-30 13:10:00,123.84,124.22,123.75,124.11,21274.0,111.2445,111.5858,111.1636,111.487,21274.0
2020-03-30 13:20:00,124.07,124.3,123.9,124.13,12155.0,111.4511,111.6577,111.2984,111.505,12155.0
2020-03-30 13:30:00,124.21,124.37,123.88,124.13,33294.0,111.5768,111.7206,111.2804,111.505,33294.0
2020-03-30 13:40:00,124.15,124.2,123.59,123.94,51511.0,111.5229,111.5678,111.0199,111.3343,51511.0
2020-03-30 13:50:00,123.98,124.89,123.9,124.29,27698.0,111.3702,112.1877,111.2984,111.6487,27698.0
2020-03-30 14:00:00,124.28,124.31,124.04,124.21,29494.0,111.6397,111.6667,111.4241,111.5768,29494.0
2020-03-30 14:10:00,124.19,124.19,123.66,123.95,28220.0,111.5589,111.5589,111.0828,111.3433,28220.0
2020-03-30 14:20:00,123.97,124.67,123.57,124.63,33134.0,111.3612,111.99,111.0019,111.9541,33134.0
2020-03-30 14:30:00,124.58,124.7,124.26,124.63,42976.0,111.9092,112.017,111.6217,111.9541,42976.0
2020-03-30 14:40:00,124.64,125.14,124.55,125.08,26484.0,111.9631,112.4122,111.8822,112.3583,26484.0
2020-03-30 14:50:00,125.17,125.35,124.71,124.82,53815.0,112.4392,112.6009,112.026,112.1248,53815.0
2020-03-30 15:00:00,124.88,124.99,124.26,124.6,28186.0,112.1787,112.2775,111.6217,111.9272,28186.0
2020-03-30 15:10:00,124.57,125.06,124.4,124.7,45458.0,111.9002,112.3404,111.7475,112.017,45458.0
2020-03-30 15:20:00,124.7,125.0,123.63,124.23,55454.0,112.017,112.2865,111.0558,111.5948,55454.0
2020-03-30 15:30:00,124.22,124.91,123.91,124.89,132020.0,111.5858,112.2056,111.3073,112.1877,132020.0
2020-03-30 15:40:00,124.86,125.43,124.56,125.32,140925.0,112.1607,112.6727,111.8912,112.5739,140925.0
2020-03-30 15:50:00,125.36,125.89,124.75,125.27,369476.0,112.6099,113.086,112.0619,112.529,369476.0
2020-03-31 09:30:00,123.98,125.11,121.53,122.25,269193.0,111.3702,112.3853,109.1694,109.8162,269193.0
2020-03-31 09:40:00,122.3,122.99,121.18,121.58,142135.0,109.8611,110.4809,108.855,109.2143,142135.0
2020-03-31 09:50:00,121.58,122.14,121.35,121.94,147587.0,109.2143,109.7174,109.0077,109.5377,147587.0
2020-03-31 10:00:00,121.94,122.46,121.41,121.59,108487.0,109.5377,110.0048,109.0616,109.2233,108487.0
2020-03-31 10:10:00,121.63,122.5,121.63,122.48,118922.0,109.2592,110.0407,109.2592,110.0228,118922.0
2020-03-31 10:20:00,122.54,122.59,121.45,121.65,128743.0,110.0767,110.1216,109.0975,109.2772,128743.0
2020-03-31 10:30:00,121.74,122.88,121.69,122.58,48766.0,109.358,110.3821,109.3131,110.1126,48766.0
2020-03-31 10:40:00,122.5,122.7,122.28,122.58,35236.0,110.0407,110.2204,109.8431,110.1126,35236.0
2020-03-31 10:50:00,122.58,122.91,122.32,122.45,48169.0,110.1126,110.409,109.8791,109.9958,48169.0
2020-03-31 11:00:00,122.44,122.78,122.01,122.39,108761.0,109.9869,110.2923,109.6006,109.9419,108761.0
2020-03-31 11:10:00,122.41,122.98,122.34,122.46,39472.0,109.9599,110.4719,109.897,110.0048,39472.0
2020-03-31 11:20:00,122.47,122.6,122.14,122.33,135435.0,110.0138,110.1306,109.7174,109.888,135435.0
2020-03-31 11:30:00,122.48,122.67,121.66,121.66,40096.0,110.0228,110.1935,109.2862,109.2862,40096.0
2020-03-31 11:40:00,121.58,122.5,121.58,122.31,70890.0,109.2143,110.0407,109.2143,109.8701,70890.0
2020-03-31 11:50:00,122.2,122.34,121.72,122.21,38978.0,109.7713,109.897,109.3401,109.7802,38978.0
2020-03-31 12:00:00,122.14,122.32,121.79,122.03,41627.0,109.7174,109.8791,109.403,109.6186,41627.0
2020-03-31 12:10:00,122.02,122.02,120.55,120.88,51103.0,109.6096,109.6096,108.2891,108.5855,51103.0
2020-03-31 12:20:00,120.99,121.05,120.11,120.51,74408.0,108.6843,108.7382,107.8938,108.2531,74408.0
2020-03-31 12:30:00,120.52,120.6,119.1,119.49,46388.0,108.2621,108.334,106.9866,107.3369,46388.0
2020-03-31 12:40:00,119.76,121.09,119.57,120.88,74709.0,107.5794,108.7742,107.4088,108.5855,74709.0
2020-03-31 12:50:00,120.95,121.26,120.77,120.99,73709.0,108.6484,108.9269,108.4867,108.6843,73709.0
2020-03-31 13:00:00,120.94,121.34,120.78,121.33,35961.0,108.6394,108.9987,108.4957,108.9897,35961.0
2020-03-31 13:10:00,121.36,121.47,120.99,121.38,47371.0,109.0167,109.1155,108.6843,109.0347,47371.0
2020-03-31 13:20:00,121.31,121.86,120.9,121.86,50969.0,108.9718,109.4658,108.6035,109.4658,50969.0
2020-03-31 13:30:00,121.84,122.19,121.32,121.86,46456.0,109.4479,109.7623,108.9808,109.4658,46456.0
2020-03-31 13:40:00,121.86,122.48,121.86,122.23,30600.0,109.4658,110.0228,109.4658,109.7982,30600.0
2020-03-31 13:50:00,122.24,122.94,122.21,122.9,68636.0,109.8072,110.436,109.7802,110.4001,68636.0
2020-03-31 14:00:00,122.88,122.89,122.13,122.32,52567.0,110.3821,110.3911,109.7084,109.8791,52567.0
2020-03-31 14:10:00,122.27,122.27,121.02,121.56,43269.0,109.8341,109.8341,108.7113,109.1964,43269.0
2020-03-31 14:20:00,121.57,122.04,121.53,121.89,59934.0,109.2053,109.6275,109.1694,109.4928,59934.0
2020-03-31 14:30:00,121.89,122.22,121.74,122.03,49093.0,109.4928,109.7892,109.358,109.6186,49093.0
2020-03-31 14:40:00,122.0,122.21,121.24,121.63,52619.0,109.5916,109.7802,108.9089,109.2592,52619.0
2020-03-31 14:50:00,121.66,122.18,121.61,121.99,81219.0,109.2862,109.7533,109.2413,109.5826,81219.0
2020-03-31 15:00:00,121.98,122.08,121.46,121.6,92734.0,109.5736,109.6635,109.1065,109.2323,92734.0
2020-03-31 15:10:00,121.56,121.64,119.83,119.93,181839.0,109.1964,109.2682,107.6423,107.7321,181839.0
2020-03-31 15:20:00,119.97,120.56,119.78,120.2,96071.0,107.7681,108.2981,107.5974,107.9747,96071.0
2020-03-31 15:30:00,120.26,121.62,120.25,121.49,109495.0,108.0286,109.2503,108.0196,109.1335,109495.0
2020-03-31 15:40:00,121.45,122.06,121.42,121.78,204745.0,109.0975,109.6455,109.0706,109.394,204745.0
2020-03-31 15:50:00,121.69,122.17,121.22,121.77,644462.0,109.3131,109.7443,108.8909,109.385,644462.0
2020-04-01 09:30:00,116.28,116.69,113.54,116.2,252212.0,104.4534,104.8217,101.9921,104.3815,252212.0
2020-04-01 09:40:00,116.33,116.74,115.34,115.53,136257.0,104.4983,104.8666,103.609,103.7797,136257.0
2020-04-01 09:50:00,115.41,117.51,115.09,116.74,139943.0,103.6719,105.5583,103.3844,104.8666,139943.0
2020-04-01 10:00:00,116.81,116.82,115.74,116.46,140839.0,104.9295,104.9385,103.9683,104.6151,140839.0
2020-04-01 10:10:00,116.45,117.07,116.25,116.41,88316.0,104.6061,105.163,104.4264,104.5702,88316.0
2020-04-01 10:20:00,116.43,116.83,116.15,116.26,78964.0,104.5881,104.9474,104.3366,104.4354,78964.0
2020-04-01 10:30:00,116.2,116.79,116.07,116.51,81829.0,104.3815,104.9115,104.2647,104.66,81829.0
2020-04-01 10:40:00,116.5,117.12,116.24,117.08,96842.0,104.651,105.2079,104.4174,105.172,96842.0
2020-04-01 10:50:00,117.03,117.03,116.3,116.56,82198.0,105.1271,105.1271,104.4713,104.7049,82198.0
2020-04-01 11:00:00,116.56,117.14,116.45,117.01,75142.0,104.7049,105.2259,104.6061,105.1091,75142.0
2020-04-01 11:10:00,117.0,117.09,116.74,116.99,60980.0,105.1001,105.181,104.8666,105.0912,60980.0
2020-04-01 11:20:00,117.01,117.16,116.33,116.46,106985.0,105.1091,105.2439,104.4983,104.6151,106985.0
2020-04-01 11:30:00,116.41,117.2,116.19,116.87,66946.0,104.5702,105.2798,104.3725,104.9834,66946.0
2020-04-01 11:40:00,116.89,116.95,116.14,116.48,54029.0,105.0013,105.0552,104.3276,104.633,54029.0
2020-04-01 11:50:00,116.51,116.73,116.04,116.27,40780.0,104.66,104.8576,104.2378,104.4444,40780.0
2020-04-01 12:00:00,116.34,116.5,116.08,116.39,65446.0,104.5073,104.651,104.2737,104.5522,65446.0
2020-04-01 12:10:00,116.32,116.78,116.21,116.47,45624.0,104.4893,104.9025,104.3905,104.624,45624.0
2020-04-01 12:20:00,116.45,116.87,116.28,116.5,78027.0,104.6061,104.9834,104.4534,104.651,78027.0
2020-04-01 12:30:00,116.47,116.61,115.64,115.69,139562.0,104.624,104.7498,103.8785,103.9234,139562.0
2020-04-01 12:40:00,115.67,116.05,115.5,115.5,64399.0,103.9054,104.2468,103.7527,103.7527,64399.0
2020-04-01 12:50:00,115.34,115.7,115.09,115.13,69823.0,103.609,103.9324,103.3844,103.4203,69823.0
2020-04-01 13:00:00,115.09,115.57,114.87,115.22,71212.0,103.3844,103.8156,103.1868,103.5012,71212.0
2020-04-01 13:10:00,115.22,115.66,115.0,115.21,27856.0,103.5012,103.8964,103.3036,103.4922,27856.0
2020-04-01 13:20:00,115.24,115.83,115.14,115.35,33708.0,103.5191,104.0491,103.4293,103.618,33708.0
2020-04-01 13:30:00,115.35,115.38,114.9,115.37,34356.0,103.618,103.6449,103.2137,103.6359,34356.0
2020-04-01 13:40:00,115.43,115.65,115.27,115.48,40045.0,103.6898,103.8874,103.5461,103.7347,40045.0
2020-04-01 13:50:00,115.47,115.96,115.19,115.82,31721.0,103.7258,104.1659,103.4742,104.0402,31721.0
2020-04-01 14:00:00,115.83,116.25,115.3,115.65,56690.0,104.0491,104.4264,103.573,103.8874,56690.0
2020-04-01 14:10:00,115.59,115.65,115.05,115.11,69130.0,103.8336,103.8874,103.3485,103.4024,69130.0
2020-04-01 14:20:00,115.15,115.41,114.85,115.01,50679.0,103.4383,103.6719,103.1688,103.3125,50679.0
2020-04-01 14:30:00,115.0,115.14,114.61,114.98,55126.0,103.3036,103.4293,102.9532,103.2856,55126.0
2020-04-01 14:40:00,114.92,115.27,114.9,115.11,40810.0,103.2317,103.5461,103.2137,103.4024,40810.0
2020-04-01 14:50:00,115.08,115.19,114.66,114.84,64386.0,103.3754,103.4742,102.9981,103.1598,64386.0
2020-04-01 15:00:00,114.82,114.97,114.39,114.47,46027.0,103.1419,103.2766,102.7556,102.8275,46027.0
2020-04-01 15:10:00,114.46,114.67,114.12,114.23,49273.0,102.8185,103.0071,102.5131,102.6119,49273.0
2020-04-01 15:20:00,114.2,114.24,113.18,113.51,72533.0,102.5849,102.6209,101.6687,101.9651,72533.0
2020-04-01 15:30:00,113.56,114.13,113.49,113.77,147222.0,102.01,102.522,101.9471,102.1987,147222.0
2020-04-01 15:40:00,113.76,114.37,113.2,114.37,143588.0,102.1897,102.7376,101.6866,102.7376,143588.0
2020-04-01 15:50:00,114.35,114.63,113.55,114.56,407052.0,102.7197,102.9712,102.001,102.9083,407052.0
2020-04-02 09:30:00,113.29,114.64,112.47,113.56,188692.0,101.7675,102.9802,101.0309,102.01,188692.0
2020-04-02 09:40:00,113.63,114.5,113.59,114.06,100107.0,102.0729,102.8544,102.037,102.4592,100107.0
2020-04-02 09:50:00,114.11,114.89,113.46,114.56,93609.0,102.5041,103.2047,101.9202,102.9083,93609.0
2020-04-02 10:00:00,114.56,115.29,114.52,115.18,51172.0,102.9083,103.5641,102.8724,103.4653,51172.0
2020-04-02 10:10:00,115.18,115.52,114.57,115.18,55109.0,103.4653,103.7707,102.9173,103.4653,55109.0
2020-04-02 10:20:00,115.32,115.8,115.06,115.68,46367.0,103.591,104.0222,103.3575,103.9144,46367.0
2020-04-02 10:30:00,115.92,117.51,115.74,117.08,41352.0,104.13,105.5583,103.9683,105.172,41352.0
2020-04-02 10:40:00,117.19,117.46,116.39,116.55,124526.0,105.2708,105.5134,104.5522,104.6959,124526.0
2020-04-02 10:50:00,116.61,116.68,115.65,116.14,75635.0,104.7498,104.8127,103.8874,104.3276,75635.0
2020-04-02 11:00:00,116.15,116.93,115.83,116.21,50560.0,104.3366,105.0373,104.0491,104.3905,50560.0
2020-04-02 11:10:00,116.29,116.86,115.81,116.73,29653.0,104.4624,104.9744,104.0312,104.8576,29653.0
2020-04-02 11:20:00,116.61,116.77,115.96,116.28,70092.0,104.7498,104.8935,104.1659,104.4534,70092.0
2020-04-02 11:30:00,116.24,116.99,116.19,116.34,49042.0,104.4174,105.0912,104.3725,104.5073,49042.0
2020-04-02 11:40:00,116.5,117.31,116.4,117.14,42125.0,104.651,105.3786,104.5612,105.2259,42125.0
2020-04-02 11:50:00,117.15,117.47,116.9,117.37,24596.0,105.2349,105.5223,105.0103,105.4325,24596.0
2020-04-02 12:00:00,117.33,118.05,117.3,117.53,43288.0,105.3966,106.0433,105.3696,105.5762,43288.0
2020-04-02 12:10:00,117.52,118.27,117.32,118.1,78105.0,105.5673,106.241,105.3876,106.0883,78105.0
2020-04-02 12:20:00,118.08,118.45,117.54,117.58,72988.0,106.0703,106.4027,105.5852,105.6212,72988.0
2020-04-02 12:30:00,117.54,117.65,117.0,117.13,39377.0,105.5852,105.684,105.1001,105.2169,39377.0
2020-04-02 12:40:00,117.07,117.49,116.98,117.44,49328.0,105.163,105.5403,105.0822,105.4954,49328.0
2020-04-02 12:50:00,117.45,117.49,117.05,117.19,19174.0,105.5044,105.5403,105.1451,105.2708,19174.0
2020-04-02 13:00:00,117.22,117.73,117.11,117.21,26114.0,105.2978,105.7559,105.199,105.2888,26114.0
2020-04-02 13:10:00,117.22,117.27,116.87,117.14,112770.0,105.2978,105.3427,104.9834,105.2259,112770.0
2020-04-02 13:20:00,117.13,117.18,116.12,116.49,44201.0,105.2169,105.2618,104.3096,104.642,44201.0
2020-04-02 13:30:00,116.37,116.43,115.96,116.25,21374.0,104.5342,104.5881,104.1659,104.4264,21374.0
2020-04-02 13:40:00,116.23,116.52,116.09,116.42,19609.0,104.4085,104.669,104.2827,104.5791,19609.0
2020-04-02 13:50:00,116.3,116.59,116.2,116.46,130588.0,104.4713,104.7318,104.3815,104.6151,130588.0
2020-04-02 14:00:00,116.46,116.46,115.22,115.28,38997.0,104.6151,104.6151,103.5012,103.5551,38997.0
2020-04-02 14:10:00,115.29,115.8,114.92,114.93,29795.0,103.5641,104.0222,103.2317,103.2407,29795.0
2020-04-02 14:20:00,114.97,115.7,114.88,115.59,28476.0,103.2766,103.9324,103.1958,103.8336,28476.0
2020-04-02 14:30:00,115.63,115.73,115.27,115.55,32869.0,103.8695,103.9593,103.5461,103.7976,32869.0
2020-04-02 14:40:00,115.67,115.68,115.02,115.13,19095.0,103.9054,103.9144,103.3215,103.4203,19095.0
2020-04-02 14:50:00,115.18,115.64,114.88,115.64,110696.0,103.4653,103.8785,103.1958,103.8785,110696.0
2020-04-02 15:00:00,115.66,115.85,115.01,115.3,64124.0,103.8964,104.0671,103.3125,103.573,64124.0
2020-04-02 15:10:00,115.25,115.79,114.95,115.77,113455.0,103.5281,104.0132,103.2586,103.9952,113455.0
2020-04-02 15:20:00,115.83,116.07,115.16,115.45,54942.0,104.0491,104.2647,103.4473,103.7078,54942.0
2020-04-02 15:30:00,115.48,115.89,115.0,115.16,60705.0,103.7347,104.103,103.3036,103.4473,60705.0
2020-04-02 15:40:00,115.21,116.87,115.21,116.07,125752.0,103.4922,104.9834,103.4922,104.2647,125752.0
2020-04-02 15:50:00,116.71,117.63,116.26,117.18,262278.0,104.8396,105.6661,104.4354,105.2618,262278.0
2020-04-03 09:30:00,116.54,117.18,115.76,116.6,103789.0,104.6869,105.2618,103.9863,104.7408,103789.0
2020-04-03 09:40:00,116.6,116.84,115.86,116.03,54746.0,104.7408,104.9564,104.0761,104.2288,54746.0
2020-04-03 09:50:00,116.12,116.43,115.52,115.93,76252.0,104.3096,104.5881,103.7707,104.139,76252.0
2020-04-03 10:00:00,116.05,116.39,115.26,115.9,150054.0,104.2468,104.5522,103.5371,104.112,150054.0
2020-04-03 10:10:00,115.94,115.95,114.64,114.64,42891.0,104.148,104.1569,102.9802,102.9802,42891.0
2020-04-03 10:20:00,114.66,114.83,113.95,114.16,51153.0,102.9981,103.1508,102.3604,102.549,51153.0
2020-04-03 10:30:00,114.19,114.88,114.01,114.26,92712.0,102.5759,103.1958,102.4143,102.6388,92712.0
2020-04-03 10:40:00,114.27,114.94,114.06,114.8,54435.0,102.6478,103.2497,102.4592,103.1239,54435.0
2020-04-03 10:50:00,114.78,115.34,114.65,115.11,59270.0,103.1059,103.609,102.9892,103.4024,59270.0
2020-04-03 11:00:00,115.09,115.77,115.03,115.29,33976.0,103.3844,103.9952,103.3305,103.5641,33976.0
2020-04-03 11:10:00,115.29,115.43,114.95,115.09,45627.0,103.5641,103.6898,103.2586,103.3844,45627.0
2020-04-03 11:20:00,115.12,115.21,114.55,114.69,28981.0,103.4114,103.4922,102.8993,103.0251,28981.0
2020-04-03 11:30:00,114.79,114.79,114.36,114.52,44326.0,103.1149,103.1149,102.7287,102.8724,44326.0
2020-04-03 11:40:00,114.45,114.5,113.51,113.58,37164.0,102.8095,102.8544,101.9651,102.028,37164.0
2020-04-03 11:50:00,113.56,114.31,113.17,113.86,183367.0,102.01,102.6837,101.6597,102.2795,183367.0
2020-04-03 12:00:00,113.88,114.07,113.43,113.66,66433.0,102.2975,102.4681,101.8932,102.0998,66433.0
2020-04-03 12:10:00,113.7,113.8,113.21,113.25,40363.0,102.1358,102.2256,101.6956,101.7315,40363.0
2020-04-03 12:20:00,113.28,113.53,113.03,113.24,121199.0,101.7585,101.9831,101.5339,101.7226,121199.0
2020-04-03 12:30:00,113.28,114.05,113.28,113.88,31093.0,101.7585,102.4502,101.7585,102.2975,31093.0
2020-04-03 12:40:00,113.88,113.88,113.08,113.08,29671.0,102.2975,102.2975,101.5788,101.5788,29671.0
2020-04-03 12:50:00,113.08,113.48,113.07,113.46,26959.0,101.5788,101.9382,101.5699,101.9202,26959.0
2020-04-03 13:00:00,113.47,113.81,113.47,113.8,28599.0,101.9292,102.2346,101.9292,102.2256,28599.0
2020-04-03 13:10:00,113.82,113.82,113.33,113.71,29432.0,102.2436,102.2436,101.8034,102.1448,29432.0
2020-04-03 13:20:00,113.71,113.75,112.89,112.89,30615.0,102.1448,102.1807,101.4082,101.4082,30615.0
2020-04-03 13:30:00,112.92,113.01,112.3,112.53,52974.0,101.4351,101.516,100.8782,101.0848,52974.0
2020-04-03 13:40:00,112.5,113.23,112.2,113.18,62357.0,101.0578,101.7136,100.7883,101.6687,62357.0
2020-04-03 13:50:00,113.17,113.25,112.71,112.79,23929.0,101.6597,101.7315,101.2465,101.3183,23929.0
2020-04-03 14:00:00,112.82,113.04,112.31,112.58,31274.0,101.3453,101.5429,100.8872,101.1297,31274.0
2020-04-03 14:10:00,112.6,112.73,112.27,112.4,25282.0,101.1477,101.2644,100.8512,100.968,25282.0
2020-04-03 14:20:00,112.43,113.03,112.39,113.03,21007.0,100.9949,101.5339,100.959,101.5339,21007.0
2020-04-03 14:30:00,113.09,113.32,112.85,112.86,35749.0,101.5878,101.7944,101.3722,101.3812,35749.0
2020-04-03 14:40:00,112.96,113.15,112.73,113.09,45382.0,101.471,101.6417,101.2644,101.5878,45382.0
2020-04-03 14:50:00,113.06,113.62,113.06,113.4,34007.0,101.5609,102.0639,101.5609,101.8663,34007.0
2020-04-03 15:00:00,113.47,113.65,112.84,112.93,41911.0,101.9292,102.0909,101.3632,101.4441,41911.0
2020-04-03 15:10:00,112.92,113.73,112.85,113.69,52171.0,101.4351,102.1627,101.3722,102.1268,52171.0
2020-04-03 15:20:00,113.65,114.04,113.41,113.86,62686.0,102.0909,102.4412,101.8753,102.2795,62686.0
2020-04-03 15:30:00,113.88,114.23,113.51,113.66,72905.0,102.2975,102.6119,101.9651,102.0998,72905.0
2020-04-03 15:40:00,113.65,114.7,113.33,114.7,107190.0,102.0909,103.0341,101.8034,103.0341,107190.0
2020-04-03 15:50:00,115.51,115.96,114.54,115.22,552498.0,103.7617,104.1659,102.8903,103.5012,552498.0
2020-04-06 09:30:00,121.73,121.96,119.36,119.36,165806.0,109.3491,109.5557,107.2201,107.2201,165806.0
2020-04-06 09:40:00,119.46,121.48,119.35,120.92,81638.0,107.3099,109.1245,107.2111,108.6214,81638.0
2020-04-06 09:50:00,120.95,121.77,120.88,121.31,62714.0,108.6484,109.385,108.5855,108.9718,62714.0
2020-04-06 10:00:00,121.3,121.93,121.09,121.93,48511.0,108.9628,109.5287,108.7742,109.5287,48511.0
2020-04-06 10:10:00,121.83,122.12,121.25,122.12,27098.0,109.4389,109.6994,108.9179,109.6994,27098.0
2020-04-06 10:20:00,122.25,122.5,121.63,121.64,34021.0,109.8162,110.0407,109.2592,109.2682,34021.0
2020-04-06 10:30:00,121.59,121.59,120.4,120.92,63305.0,109.2233,109.2233,108.1543,108.6214,63305.0
2020-04-06 10:40:00,120.83,120.84,119.84,119.92,363322.0,108.5406,108.5496,107.6513,107.7232,363322.0
2020-04-06 10:50:00,119.89,120.8,119.89,120.24,43218.0,107.6962,108.5137,107.6962,108.0106,43218.0
2020-04-06 11:00:00,120.37,120.69,120.27,120.41,49493.0,108.1274,108.4148,108.0376,108.1633,49493.0
2020-04-06 11:10:00,120.47,120.94,120.14,120.75,90124.0,108.2172,108.6394,107.9208,108.4687,90124.0
2020-04-06 11:20:00,120.79,121.28,120.71,121.28,34687.0,108.5047,108.9448,108.4328,108.9448,34687.0
2020-04-06 11:30:00,121.22,121.47,120.96,121.14,25666.0,108.8909,109.1155,108.6574,108.8191,25666.0
2020-04-06 11:40:00,121.1,121.46,121.06,121.3,24507.0,108.7831,109.1065,108.7472,108.9628,24507.0
2020-04-06 11:50:00,121.26,121.34,120.92,120.98,36093.0,108.9269,108.9987,108.6214,108.6753,36093.0
2020-04-06 12:00:00,121.0,121.25,120.93,121.01,62301.0,108.6933,108.9179,108.6304,108.7023,62301.0
2020-04-06 12:10:00,121.04,121.71,120.99,121.46,37145.0,108.7292,109.3311,108.6843,109.1065,37145.0
2020-04-06 12:20:00,121.45,122.14,121.43,121.88,35693.0,109.0975,109.7174,109.0796,109.4838,35693.0
2020-04-06 12:30:00,121.96,121.98,121.54,121.74,36372.0,109.5557,109.5736,109.1784,109.358,36372.0
2020-04-06 12:40:00,121.65,121.74,121.42,121.74,26448.0,109.2772,109.358,109.0706,109.358,26448.0
2020-04-06 12:50:00,121.67,122.41,121.46,121.9,153179.0,109.2952,109.9599,109.1065,109.5018,153179.0
2020-04-06 13:00:00,121.91,122.07,121.5,121.56,23942.0,109.5108,109.6545,109.1425,109.1964,23942.0
2020-04-06 13:10:00,121.53,121.89,121.41,121.56,33671.0,109.1694,109.4928,109.0616,109.1964,33671.0
2020-04-06 13:20:00,121.55,121.58,121.37,121.44,22403.0,109.1874,109.2143,109.0257,109.0886,22403.0
2020-04-06 13:30:00,121.47,121.7,121.03,121.43,50270.0,109.1155,109.3221,108.7203,109.0796,50270.0
2020-04-06 13:40:00,121.44,121.8,121.43,121.63,41412.0,109.0886,109.4119,109.0796,109.2592,41412.0
2020-04-06 13:50:00,121.61,121.72,121.37,121.63,38676.0,109.2413,109.3401,109.0257,109.2592,38676.0
2020-04-06 14:00:00,121.62,121.68,121.13,121.21,43475.0,109.2503,109.3041,108.8101,108.882,43475.0
2020-04-06 14:10:00,121.21,121.24,120.91,121.17,56929.0,108.882,108.9089,108.6125,108.846,56929.0
2020-04-06 14:20:00,121.15,121.4,120.97,121.22,53531.0,108.8281,109.0526,108.6664,108.8909,53531.0
2020-04-06 14:30:00,121.17,121.47,121.0,121.27,42543.0,108.846,109.1155,108.6933,108.9358,42543.0
2020-04-06 14:40:00,121.17,121.63,120.97,121.6,51107.0,108.846,109.2592,108.6664,109.2323,51107.0
2020-04-06 14:50:00,121.64,121.78,121.26,121.75,75096.0,109.2682,109.394,108.9269,109.367,75096.0
2020-04-06 15:00:00,121.73,122.42,121.48,122.42,54913.0,109.3491,109.9689,109.1245,109.9689,54913.0
2020-04-06 15:10:00,122.38,122.42,121.41,121.45,80120.0,109.933,109.9689,109.0616,109.0975,80120.0
2020-04-06 15:20:00,121.46,122.22,121.43,122.17,71144.0,109.1065,109.7892,109.0796,109.7443,71144.0
2020-04-06 15:30:00,122.19,122.38,121.86,122.2,125599.0,109.7623,109.933,109.4658,109.7713,125599.0
2020-04-06 15:40:00,122.21,122.39,121.95,122.23,138658.0,109.7802,109.9419,109.5467,109.7982,138658.0
2020-04-06 15:50:00,122.31,123.72,122.23,122.97,529820.0,109.8701,111.1367,109.7982,110.4629,529820.0
2020-04-07 09:30:00,128.83,130.83,125.48,125.83,372294.0,115.7269,117.5235,112.7177,113.0321,372294.0
2020-04-07 09:40:00,125.59,126.27,124.97,125.4,94056.0,112.8165,113.4273,112.2595,112.6458,94056.0
2020-04-07 09:50:00,125.45,125.66,124.59,124.81,278369.0,112.6907,112.8794,111.9182,112.1158,278369.0
2020-04-07 10:00:00,124.83,125.23,122.88,123.76,93652.0,112.1338,112.4931,110.3821,111.1726,93652.0
2020-04-07 10:10:00,123.66,124.24,122.38,123.25,118219.0,111.0828,111.6038,109.933,110.7145,118219.0
2020-04-07 10:20:00,123.19,123.27,121.62,121.95,91814.0,110.6606,110.7324,109.2503,109.5467,91814.0
2020-04-07 10:30:00,121.84,123.88,121.84,123.3,67993.0,109.4479,111.2804,109.4479,110.7594,67993.0
2020-04-07 10:40:00,123.4,123.99,122.27,122.32,95925.0,110.8492,111.3792,109.8341,109.8791,95925.0
2020-04-07 10:50:00,122.19,123.17,121.92,122.63,68358.0,109.7623,110.6426,109.5197,110.1575,68358.0
2020-04-07 11:00:00,122.63,123.61,122.53,123.36,119307.0,110.1575,111.0379,110.0677,110.8133,119307.0
2020-04-07 11:10:00,123.4,124.13,123.17,123.43,87357.0,110.8492,111.505,110.6426,110.8762,87357.0
2020-04-07 11:20:00,123.42,124.11,123.17,124.11,64969.0,110.8672,111.487,110.6426,111.487,64969.0
2020-04-07 11:30:00,124.09,124.43,123.78,124.18,63914.0,111.469,111.7745,111.1906,111.5499,63914.0
2020-04-07 11:40:00,124.24,124.82,124.14,124.19,62323.0,111.6038,112.1248,111.5139,111.5589,62323.0
2020-04-07 11:50:00,124.25,124.36,123.81,123.86,35724.0,111.6128,111.7116,111.2175,111.2624,35724.0
2020-04-07 12:00:00,123.89,125.12,123.84,124.97,96004.0,111.2894,112.3943,111.2445,112.2595,96004.0
2020-04-07 12:10:00,125.0,125.02,124.34,124.66,65057.0,112.2865,112.3044,111.6936,111.9811,65057.0
2020-04-07 12:20:00,124.66,124.73,123.58,124.09,96320.0,111.9811,112.0439,111.0109,111.469,96320.0
2020-04-07 12:30:00,124.06,124.22,123.41,123.73,113963.0,111.4421,111.5858,110.8582,111.1456,113963.0
2020-04-07 12:40:00,123.73,124.17,123.71,124.08,73861.0,111.1456,111.5409,111.1277,111.46,73861.0
2020-04-07 12:50:00,124.07,124.53,124.0,124.04,46129.0,111.4511,111.8643,111.3882,111.4241,46129.0
2020-04-07 13:00:00,124.09,124.38,124.0,124.03,38318.0,111.469,111.7295,111.3882,111.4151,38318.0
2020-04-07 13:10:00,124.08,124.43,123.82,123.92,51197.0,111.46,111.7745,111.2265,111.3163,51197.0
2020-04-07 13:20:00,123.93,124.44,123.61,124.25,49155.0,111.3253,111.7834,111.0379,111.6128,49155.0
2020-04-07 13:30:00,124.25,124.52,123.9,124.23,41135.0,111.6128,111.8553,111.2984,111.5948,41135.0
2020-04-07 13:40:00,124.12,124.46,123.62,123.84,41488.0,111.496,111.8014,111.0468,111.2445,41488.0
2020-04-07 13:50:00,123.84,124.01,123.51,123.91,56715.0,111.2445,111.3972,110.948,111.3073,56715.0
2020-04-07 14:00:00,123.87,123.92,122.94,123.34,47981.0,111.2714,111.3163,110.436,110.7953,47981.0
2020-04-07 14:10:00,123.25,123.44,122.61,122.71,66733.0,110.7145,110.8851,110.1396,110.2294,66733.0
2020-04-07 14:20:00,122.76,123.59,122.64,122.94,31737.0,110.2743,111.0199,110.1665,110.436,31737.0
2020-04-07 14:30:00,122.94,123.47,122.46,122.46,35758.0,110.436,110.9121,110.0048,110.0048,35758.0
2020-04-07 14:40:00,122.39,122.39,121.52,121.65,44053.0,109.9419,109.9419,109.1604,109.2772,44053.0
2020-04-07 14:50:00,121.58,121.93,120.96,121.52,42077.0,109.2143,109.5287,108.6574,109.1604,42077.0
2020-04-07 15:00:00,121.59,122.05,121.44,121.86,59413.0,109.2233,109.6365,109.0886,109.4658,59413.0
2020-04-07 15:10:00,121.85,122.11,121.0,121.0,45507.0,109.4569,109.6904,108.6933,108.6933,45507.0
2020-04-07 15:20:00,121.0,121.31,120.34,121.0,86907.0,108.6933,108.9718,108.1004,108.6933,86907.0
2020-04-07 15:30:00,121.1,121.76,120.74,121.49,110738.0,108.7831,109.376,108.4598,109.1335,110738.0
2020-04-07 15:40:00,121.5,122.08,121.19,121.87,144218.0,109.1425,109.6635,108.864,109.4748,144218.0
2020-04-07 15:50:00,121.43,121.61,119.91,120.18,531617.0,109.0796,109.2413,107.7142,107.9567,531617.0
2020-04-08 09:30:00,121.88,123.59,120.71,121.75,102549.0,109.4838,111.0199,108.4328,109.367,102549.0
2020-04-08 09:40:00,121.83,122.2,121.15,121.15,29123.0,109.4389,109.7713,108.8281,108.8281,29123.0
2020-04-08 09:50:00,121.34,121.67,120.95,121.47,56296.0,108.9987,109.2952,108.6484,109.1155,56296.0
2020-04-08 10:00:00,121.49,121.62,120.34,120.84,35399.0,109.1335,109.2503,108.1004,108.5496,35399.0
2020-04-08 10:10:00,121.0,121.56,120.95,121.51,25353.0,108.6933,109.1964,108.6484,109.1514,25353.0
2020-04-08 10:20:00,121.62,122.23,121.19,122.23,24877.0,109.2503,109.7982,108.864,109.7982,24877.0
2020-04-08 10:30:00,122.21,122.75,122.01,122.35,21228.0,109.7802,110.2653,109.6006,109.906,21228.0
2020-04-08 10:40:00,122.38,122.87,122.08,122.66,27398.0,109.933,110.3731,109.6635,110.1845,27398.0
2020-04-08 10:50:00,122.81,123.14,122.54,123.01,90677.0,110.3192,110.6157,110.0767,110.4989,90677.0
2020-04-08 11:00:00,123.11,123.19,122.63,122.74,56672.0,110.5887,110.6606,110.1575,110.2563,56672.0
2020-04-08 11:10:00,122.75,123.41,122.65,123.29,22650.0,110.2653,110.8582,110.1755,110.7504,22650.0
2020-04-08 11:20:00,123.39,123.96,123.34,123.82,23480.0,110.8402,111.3523,110.7953,111.2265,23480.0
2020-04-08 11:30:00,123.88,124.24,123.52,124.23,41722.0,111.2804,111.6038,110.957,111.5948,41722.0
2020-04-08 11:40:00,124.21,124.21,123.7,123.96,65736.0,111.5768,111.5768,111.1187,111.3523,65736.0
2020-04-08 11:50:00,124.0,124.16,123.62,123.71,26361.0,111.3882,111.5319,111.0468,111.1277,26361.0
2020-04-08 12:00:00,123.71,123.71,122.83,123.25,42790.0,111.1277,111.1277,110.3372,110.7145,42790.0
2020-04-08 12:10:00,123.23,124.03,123.11,123.86,24257.0,110.6965,111.4151,110.5887,111.2624,24257.0
2020-04-08 12:20:00,123.87,124.1,123.51,123.51,30988.0,111.2714,111.478,110.948,110.948,30988.0
2020-04-08 12:30:00,123.58,124.09,123.48,124.01,33452.0,111.0109,111.469,110.9211,111.3972,33452.0
2020-04-08 12:40:00,124.0,124.01,123.6,123.98,18171.0,111.3882,111.3972,111.0289,111.3702,18171.0
2020-04-08 12:50:00,124.01,124.01,123.47,123.7,17946.0,111.3972,111.3972,110.9121,111.1187,17946.0
2020-04-08 13:00:00,123.79,124.04,123.57,123.87,25189.0,111.1995,111.4241,111.0019,111.2714,25189.0
2020-04-08 13:10:00,123.88,123.91,123.53,123.85,20303.0,111.2804,111.3073,110.966,111.2534,20303.0
2020-04-08 13:20:00,123.79,124.04,123.63,123.7,16337.0,111.1995,111.4241,111.0558,111.1187,16337.0
2020-04-08 13:30:00,123.74,123.8,122.75,122.86,18777.0,111.1546,111.2085,110.2653,110.3641,18777.0
2020-04-08 13:40:00,122.95,123.11,122.68,122.78,20581.0,110.445,110.5887,110.2024,110.2923,20581.0
2020-04-08 13:50:00,122.78,123.14,122.41,122.45,22415.0,110.2923,110.6157,109.9599,109.9958,22415.0
2020-04-08 14:00:00,122.52,123.24,122.36,123.13,27949.0,110.0587,110.7055,109.915,110.6067,27949.0
2020-04-08 14:10:00,123.17,123.37,123.04,123.11,30823.0,110.6426,110.8223,110.5258,110.5887,30823.0
2020-04-08 14:20:00,123.09,123.74,123.07,123.63,35435.0,110.5707,111.1546,110.5528,111.0558,35435.0
2020-04-08 14:30:00,123.66,123.99,123.45,123.99,46899.0,111.0828,111.3792,110.8941,111.3792,46899.0
2020-04-08 14:40:00,124.0,124.23,123.72,123.73,26684.0,111.3882,111.5948,111.1367,111.1456,26684.0
2020-04-08 14:50:00,123.76,124.31,123.76,124.22,30455.0,111.1726,111.6667,111.1726,111.5858,30455.0
2020-04-08 15:00:00,124.22,124.53,124.05,124.43,37783.0,111.5858,111.8643,111.4331,111.7745,37783.0
2020-04-08 15:10:00,124.39,124.5,123.93,124.18,50369.0,111.7385,111.8373,111.3253,111.5499,50369.0
2020-04-08 15:20:00,124.17,124.28,123.73,124.14,52478.0,111.5409,111.6397,111.1456,111.5139,52478.0
2020-04-08 15:30:00,124.16,124.64,123.45,123.86,55773.0,111.5319,111.9631,110.8941,111.2624,55773.0
2020-04-08 15:40:00,123.91,124.57,123.36,124.42,83425.0,111.3073,111.9002,110.8133,111.7655,83425.0
2020-04-08 15:50:00,124.51,126.0,124.51,124.63,288103.0,111.8463,113.1848,111.8463,111.9541,288103.0
2020-04-09 09:30:00,126.42,127.25,125.13,126.91,114317.0,113.5621,114.3076,112.4033,114.0022,114317.0
2020-04-09 09:40:00,126.87,127.38,126.8,127.28,60283.0,113.9663,114.4244,113.9034,114.3346,60283.0
2020-04-09 09:50:00,127.27,128.51,127.15,128.49,106504.0,114.3256,115.4395,114.2178,115.4215,106504.0
2020-04-09 10:00:00,128.15,128.66,126.25,126.3,103030.0,115.1161,115.5742,113.4093,113.4543,103030.0
2020-04-09 10:10:00,126.38,126.38,125.44,125.49,79969.0,113.5261,113.5261,112.6817,112.7266,79969.0
2020-04-09 10:20:00,125.56,125.7,123.88,125.0,153807.0,112.7895,112.9153,111.2804,112.2865,153807.0
2020-04-09 10:30:00,125.09,125.1,124.25,124.48,123638.0,112.3673,112.3763,111.6128,111.8194,123638.0
2020-04-09 10:40:00,124.54,126.41,124.5,125.69,96264.0,111.8733,113.5531,111.8373,112.9063,96264.0
2020-04-09 10:50:00,125.72,125.72,125.14,125.58,138514.0,112.9332,112.9332,112.4122,112.8075,138514.0
2020-04-09 11:00:00,125.57,125.63,124.75,125.63,60406.0,112.7985,112.8524,112.0619,112.8524,60406.0
2020-04-09 11:10:00,125.73,125.73,124.67,124.87,77366.0,112.9422,112.9422,111.99,112.1697,77366.0
2020-04-09 11:20:00,124.99,125.9,124.86,125.87,32102.0,112.2775,113.0949,112.1607,113.068,32102.0
2020-04-09 11:30:00,125.72,126.46,125.62,126.14,25162.0,112.9332,113.598,112.8434,113.3105,25162.0
2020-04-09 11:40:00,126.14,126.67,126.03,126.67,28158.0,113.3105,113.7866,113.2117,113.7866,28158.0
2020-04-09 11:50:00,126.66,126.73,126.15,126.46,45974.0,113.7776,113.8405,113.3195,113.598,45974.0
2020-04-09 12:00:00,126.49,127.1,126.42,127.1,25329.0,113.6249,114.1729,113.5621,114.1729,25329.0
2020-04-09 12:10:00,127.18,127.18,126.66,127.0,35144.0,114.2448,114.2448,113.7776,114.0831,35144.0
2020-04-09 12:20:00,127.1,127.19,126.32,126.32,33684.0,114.1729,114.2537,113.4722,113.4722,33684.0
2020-04-09 12:30:00,126.37,126.81,126.19,126.81,38684.0,113.5171,113.9124,113.3554,113.9124,38684.0
2020-04-09 12:40:00,126.82,127.19,126.68,126.92,59636.0,113.9214,114.2537,113.7956,114.0112,59636.0
2020-04-09 12:50:00,126.87,126.96,126.5,126.73,35222.0,113.9663,114.0471,113.6339,113.8405,35222.0
2020-04-09 13:00:00,126.75,126.81,126.5,126.66,25498.0,113.8585,113.9124,113.6339,113.7776,25498.0
2020-04-09 13:10:00,126.66,126.72,125.74,125.89,73791.0,113.7776,113.8315,112.9512,113.086,73791.0
2020-04-09 13:20:00,125.9,126.7,125.9,126.67,25365.0,113.0949,113.8136,113.0949,113.7866,25365.0
2020-04-09 13:30:00,126.64,126.9,126.12,126.18,39631.0,113.7597,113.9932,113.2926,113.3465,39631.0
2020-04-09 13:40:00,126.18,126.62,125.85,125.85,42559.0,113.3465,113.7417,113.05,113.05,42559.0
2020-04-09 13:50:00,125.87,126.53,125.76,126.09,45992.0,113.068,113.6609,112.9692,113.2656,45992.0
2020-04-09 14:00:00,126.09,126.17,125.03,125.12,57734.0,113.2656,113.3375,112.3134,112.3943,57734.0
2020-04-09 14:10:00,125.02,125.66,125.02,125.22,34125.0,112.3044,112.8794,112.3044,112.4841,34125.0
2020-04-09 14:20:00,125.2,126.07,125.17,125.83,36836.0,112.4661,113.2477,112.4392,113.0321,36836.0
2020-04-09 14:30:00,125.7,126.33,125.7,126.03,33111.0,112.9153,113.4812,112.9153,113.2117,33111.0
2020-04-09 14:40:00,126.08,126.22,125.07,125.12,53572.0,113.2566,113.3824,112.3494,112.3943,53572.0
2020-04-09 14:50:00,125.13,125.28,124.5,125.12,60679.0,112.4033,112.538,111.8373,112.3943,60679.0
2020-04-09 15:00:00,125.15,125.56,124.98,125.52,37392.0,112.4212,112.7895,112.2685,112.7536,37392.0
2020-04-09 15:10:00,125.56,125.79,125.28,125.34,62404.0,112.7895,112.9961,112.538,112.5919,62404.0
2020-04-09 15:20:00,125.37,125.56,125.12,125.47,57365.0,112.6188,112.7895,112.3943,112.7087,57365.0
2020-04-09 15:30:00,125.61,126.21,125.56,125.68,86133.0,112.8344,113.3734,112.7895,112.8973,86133.0
2020-04-09 15:40:00,125.65,125.79,124.84,124.93,113642.0,112.8704,112.9961,112.1428,112.2236,113642.0
2020-04-09 15:50:00,124.94,125.63,124.81,125.09,223168.0,112.2326,112.8524,112.1158,112.3673,223168.0
2020-04-13 09:30:00,124.17,124.65,122.26,123.72,51407.0,111.5409,111.9721,109.8252,111.1367,51407.0
2020-04-13 09:40:00,123.67,123.88,122.87,123.14,52673.0,111.0917,111.2804,110.3731,110.6157,52673.0
2020-04-13 09:50:00,123.14,123.4,122.52,122.72,44806.0,110.6157,110.8492,110.0587,110.2384,44806.0
2020-04-13 10:00:00,122.81,123.27,122.49,122.86,57421.0,110.3192,110.7324,110.0318,110.3641,57421.0
2020-04-13 10:10:00,122.86,122.98,121.68,121.68,18845.0,110.3641,110.4719,109.3041,109.3041,18845.0
2020-04-13 10:20:00,121.77,122.01,121.38,121.94,25116.0,109.385,109.6006,109.0347,109.5377,25116.0
2020-04-13 10:30:00,121.81,122.07,121.05,121.16,33833.0,109.4209,109.6545,108.7382,108.837,33833.0
2020-04-13 10:40:00,121.12,121.42,120.86,121.27,36099.0,108.8011,109.0706,108.5675,108.9358,36099.0
2020-04-13 10:50:00,121.27,121.38,120.82,121.06,40159.0,108.9358,109.0347,108.5316,108.7472,40159.0
2020-04-13 11:00:00,121.04,121.09,120.68,120.78,17465.0,108.7292,108.7742,108.4059,108.4957,17465.0
2020-04-13 11:10:00,120.89,121.17,120.85,120.9,35813.0,108.5945,108.846,108.5586,108.6035,35813.0
2020-04-13 11:20:00,120.87,121.18,120.81,121.11,47337.0,108.5765,108.855,108.5226,108.7921,47337.0
2020-04-13 11:30:00,121.09,121.12,120.6,120.6,98416.0,108.7742,108.8011,108.334,108.334,98416.0
2020-04-13 11:40:00,120.63,121.3,120.41,121.26,43654.0,108.3609,108.9628,108.1633,108.9269,43654.0
2020-04-13 11:50:00,121.1,121.46,121.07,121.25,21006.0,108.7831,109.1065,108.7562,108.9179,21006.0
2020-04-13 12:00:00,121.13,122.09,121.13,121.97,23855.0,108.8101,109.6724,108.8101,109.5647,23855.0
2020-04-13 12:10:00,121.97,123.07,121.88,122.88,109786.0,109.5647,110.5528,109.4838,110.3821,109786.0
2020-04-13 12:20:00,122.89,123.21,122.5,122.5,119238.0,110.3911,110.6785,110.0407,110.0407,119238.0
2020-04-13 12:30:00,122.5,122.5,122.04,122.12,29193.0,110.0407,110.0407,109.6275,109.6994,29193.0
2020-04-13 12:40:00,122.13,122.71,122.03,122.61,22550.0,109.7084,110.2294,109.6186,110.1396,22550.0
2020-04-13 12:50:00,122.63,122.63,121.98,122.12,25508.0,110.1575,110.1575,109.5736,109.6994,25508.0
2020-04-13 13:00:00,122.09,122.32,121.89,122.32,34973.0,109.6724,109.8791,109.4928,109.8791,34973.0
2020-04-13 13:10:00,122.32,122.42,121.92,122.4,19571.0,109.8791,109.9689,109.5197,109.9509,19571.0
2020-04-13 13:20:00,122.43,122.43,122.03,122.15,22973.0,109.9779,109.9779,109.6186,109.7263,22973.0
2020-04-13 13:30:00,122.15,122.46,122.08,122.41,32119.0,109.7263,110.0048,109.6635,109.9599,32119.0
2020-04-13 13:40:00,122.39,123.03,122.36,122.88,23581.0,109.9419,110.5168,109.915,110.3821,23581.0
2020-04-13 13:50:00,122.94,123.29,122.88,122.98,30554.0,110.436,110.7504,110.3821,110.4719,30554.0
2020-04-13 14:00:00,122.99,123.42,122.84,123.09,104004.0,110.4809,110.8672,110.3462,110.5707,104004.0
2020-04-13 14:10:00,123.13,123.13,122.49,123.0,54374.0,110.6067,110.6067,110.0318,110.4899,54374.0
2020-04-13 14:20:00,123.0,123.08,122.73,122.97,37812.0,110.4899,110.5618,110.2474,110.4629,37812.0
2020-04-13 14:30:00,122.96,123.37,122.95,123.16,29637.0,110.454,110.8223,110.445,110.6336,29637.0
2020-04-13 14:40:00,123.19,123.79,123.12,123.76,29272.0,110.6606,111.1995,110.5977,111.1726,29272.0
2020-04-13 14:50:00,123.76,123.92,123.5,123.57,48259.0,111.1726,111.3163,110.939,111.0019,48259.0
2020-04-13 15:00:00,123.55,123.55,122.91,123.01,37085.0,110.984,110.984,110.409,110.4989,37085.0
2020-04-13 15:10:00,123.0,123.68,122.95,123.68,59886.0,110.4899,111.1007,110.445,111.1007,59886.0
2020-04-13 15:20:00,123.67,123.86,123.27,123.52,50769.0,111.0917,111.2624,110.7324,110.957,50769.0
2020-04-13 15:30:00,123.55,123.85,123.35,123.8,71236.0,110.984,111.2534,110.8043,111.2085,71236.0
2020-04-13 15:40:00,123.81,124.0,123.49,123.79,72657.0,111.2175,111.3882,110.9301,111.1995,72657.0
2020-04-13 15:50:00,123.61,123.9,122.92,123.61,207701.0,111.0379,111.2984,110.418,111.0379,207701.0
2020-04-14 09:30:00,122.9,124.09,118.01,123.12,849999.0,110.4001,111.469,106.0074,110.5977,849999.0
2020-04-14 09:40:00,123.14,124.85,122.74,123.58,337690.0,110.6157,112.1517,110.2563,111.0109,337690.0
2020-04-14 09:50:00,123.65,124.82,123.16,124.25,223400.0,111.0738,112.1248,110.6336,111.6128,223400.0
2020-04-14 10:00:00,124.31,124.37,123.8,124.11,103654.0,111.6667,111.7206,111.2085,111.487,103654.0
2020-04-14 10:10:00,124.09,124.32,123.68,123.96,224374.0,111.469,111.6756,111.1007,111.3523,224374.0
2020-04-14 10:20:00,123.95,124.1,123.8,124.08,75660.0,111.3433,111.478,111.2085,111.46,75660.0
2020-04-14 10:30:00,124.08,124.16,123.19,123.19,71066.0,111.46,111.5319,110.6606,110.6606,71066.0
2020-04-14 10:40:00,123.27,123.76,122.84,123.64,86248.0,110.7324,111.1726,110.3462,111.0648,86248.0
2020-04-14 10:50:00,123.68,123.83,122.29,122.31,110664.0,111.1007,111.2355,109.8521,109.8701,110664.0
2020-04-14 11:00:00,122.37,122.58,121.07,121.15,134893.0,109.924,110.1126,108.7562,108.8281,134893.0
2020-04-14 11:10:00,121.23,121.41,120.87,121.22,144353.0,108.8999,109.0616,108.5765,108.8909,144353.0
2020-04-14 11:20:00,121.23,122.08,121.17,122.0,98589.0,108.8999,109.6635,108.846,109.5916,98589.0
2020-04-14 11:30:00,122.0,122.82,122.0,122.82,77839.0,109.5916,110.3282,109.5916,110.3282,77839.0
2020-04-14 11:40:00,122.82,122.82,122.37,122.42,57091.0,110.3282,110.3282,109.924,109.9689,57091.0
2020-04-14 11:50:00,122.42,122.52,122.07,122.34,59318.0,109.9689,110.0587,109.6545,109.897,59318.0
2020-04-14 12:00:00,122.36,123.12,122.34,122.77,153742.0,109.915,110.5977,109.897,110.2833,153742.0
2020-04-14 12:10:00,122.75,122.75,122.27,122.58,41808.0,110.2653,110.2653,109.8341,110.1126,41808.0
2020-04-14 12:20:00,122.54,123.07,122.54,123.0,60945.0,110.0767,110.5528,110.0767,110.4899,60945.0
2020-04-14 12:30:00,123.06,123.31,122.86,122.96,72371.0,110.5438,110.7684,110.3641,110.454,72371.0
2020-04-14 12:40:00,122.92,123.27,122.72,122.98,76725.0,110.418,110.7324,110.2384,110.4719,76725.0
2020-04-14 12:50:00,123.15,123.3,122.99,123.01,43034.0,110.6246,110.7594,110.4809,110.4989,43034.0
2020-04-14 13:00:00,123.0,123.12,122.76,122.76,44776.0,110.4899,110.5977,110.2743,110.2743,44776.0
2020-04-14 13:10:00,122.76,122.76,122.41,122.48,49850.0,110.2743,110.2743,109.9599,110.0228,49850.0
2020-04-14 13:20:00,122.51,122.81,122.38,122.69,45482.0,110.0497,110.3192,109.933,110.2114,45482.0
2020-04-14 13:30:00,122.7,122.97,122.5,122.62,50410.0,110.2204,110.4629,110.0407,110.1485,50410.0
2020-04-14 13:40:00,122.66,123.26,122.66,123.18,58341.0,110.1845,110.7235,110.1845,110.6516,58341.0
2020-04-14 13:50:00,123.23,123.5,123.03,123.27,72165.0,110.6965,110.939,110.5168,110.7324,72165.0
2020-04-14 14:00:00,123.26,123.36,122.89,122.97,40785.0,110.7235,110.8133,110.3911,110.4629,40785.0
2020-04-14 14:10:00,122.99,123.65,122.95,123.52,50927.0,110.4809,111.0738,110.445,110.957,50927.0
2020-04-14 14:20:00,123.52,123.82,123.46,123.61,32867.0,110.957,111.2265,110.9031,111.0379,32867.0
2020-04-14 14:30:00,123.64,123.75,123.42,123.62,54353.0,111.0648,111.1636,110.8672,111.0468,54353.0
2020-04-14 14:40:00,123.66,124.0,123.66,123.78,32851.0,111.0828,111.3882,111.0828,111.1906,32851.0
2020-04-14 14:50:00,123.73,124.42,123.73,124.3,46846.0,111.1456,111.7655,111.1456,111.6577,46846.0
2020-04-14 15:00:00,124.27,124.33,123.75,123.95,104676.0,111.6307,111.6846,111.1636,111.3433,104676.0
2020-04-14 15:10:00,124.0,124.3,123.81,123.86,62613.0,111.3882,111.6577,111.2175,111.2624,62613.0
2020-04-14 15:20:00,123.84,123.84,123.12,123.43,117613.0,111.2445,111.2445,110.5977,110.8762,117613.0
2020-04-14 15:30:00,123.42,123.62,123.3,123.45,111515.0,110.8672,111.0468,110.7594,110.8941,111515.0
2020-04-14 15:40:00,123.45,123.65,123.25,123.64,128550.0,110.8941,111.0738,110.7145,111.0648,128550.0
2020-04-14 15:50:00,123.71,124.2,123.32,123.76,419133.0,111.1277,111.5678,110.7773,111.1726,419133.0
2020-04-15 09:30:00,121.17,121.17,119.49,120.71,152113.0,108.846,108.846,107.3369,108.4328,152113.0
2020-04-15 09:40:00,120.68,120.83,119.48,119.73,83010.0,108.4059,108.5406,107.3279,107.5525,83010.0
2020-04-15 09:50:00,119.77,119.84,118.34,118.76,89906.0,107.5884,107.6513,106.3039,106.6811,89906.0
2020-04-15 10:00:00,118.71,119.06,118.15,118.46,129196.0,106.6362,106.9506,106.1332,106.4116,129196.0
2020-04-15 10:10:00,118.41,118.76,117.69,117.69,126483.0,106.3667,106.6811,105.72,105.72,126483.0
2020-04-15 10:20:00,117.72,118.67,117.68,118.42,124874.0,105.7469,106.6003,105.711,106.3757,124874.0
2020-04-15 10:30:00,118.35,119.06,118.23,118.42,168025.0,106.3128,106.9506,106.205,106.3757,168025.0
2020-04-15 10:40:00,118.4,119.81,118.4,119.55,144376.0,106.3578,107.6243,106.3578,107.3908,144376.0
2020-04-15 10:50:00,119.53,119.66,119.2,119.34,126737.0,107.3728,107.4896,107.0764,107.2021,126737.0
2020-04-15 11:00:00,119.33,119.43,118.68,118.95,89315.0,107.1932,107.283,106.6093,106.8518,89315.0
2020-04-15 11:10:00,118.94,119.22,118.92,119.12,71545.0,106.8428,107.0944,106.8249,107.0045,71545.0
2020-04-15 11:20:00,119.08,119.37,118.88,119.37,84750.0,106.9686,107.2291,106.7889,107.2291,84750.0
2020-04-15 11:30:00,119.34,120.19,119.34,119.62,47760.0,107.2021,107.9657,107.2021,107.4537,47760.0
2020-04-15 11:40:00,119.63,120.07,119.45,119.86,54932.0,107.4627,107.8579,107.301,107.6693,54932.0
2020-04-15 11:50:00,119.93,120.41,119.85,119.97,31111.0,107.7321,108.1633,107.6603,107.7681,31111.0
2020-04-15 12:00:00,120.02,120.02,119.51,119.51,38240.0,107.813,107.813,107.3549,107.3549,38240.0
2020-04-15 12:10:00,119.53,119.7,119.38,119.48,38901.0,107.3728,107.5255,107.2381,107.3279,38901.0
2020-04-15 12:20:00,119.48,119.74,119.41,119.68,22099.0,107.3279,107.5615,107.265,107.5076,22099.0
2020-04-15 12:30:00,119.68,119.7,119.38,119.4,26412.0,107.5076,107.5255,107.2381,107.256,26412.0
2020-04-15 12:40:00,119.4,119.79,119.32,119.74,29314.0,107.256,107.6064,107.1842,107.5615,29314.0
2020-04-15 12:50:00,119.75,120.04,119.73,119.97,37883.0,107.5704,107.831,107.5525,107.7681,37883.0
2020-04-15 13:00:00,119.95,120.3,119.89,120.05,38440.0,107.7501,108.0645,107.6962,107.8399,38440.0
2020-04-15 13:10:00,120.05,120.56,120.05,120.41,32416.0,107.8399,108.2981,107.8399,108.1633,32416.0
2020-04-15 13:20:00,120.41,120.41,119.82,119.87,38103.0,108.1633,108.1633,107.6333,107.6782,38103.0
2020-04-15 13:30:00,119.86,119.89,119.41,119.43,60375.0,107.6693,107.6962,107.265,107.283,60375.0
2020-04-15 13:40:00,119.43,119.62,119.3,119.46,54407.0,107.283,107.4537,107.1662,107.3099,54407.0
2020-04-15 13:50:00,119.43,119.52,118.92,119.0,37390.0,107.283,107.3638,106.8249,106.8967,37390.0
2020-04-15 14:00:00,119.0,119.45,119.0,119.3,51493.0,106.8967,107.301,106.8967,107.1662,51493.0
2020-04-15 14:10:00,119.31,119.45,119.15,119.41,35960.0,107.1752,107.301,107.0315,107.265,35960.0
2020-04-15 14:20:00,119.41,120.35,119.39,120.21,57669.0,107.265,108.1094,107.2471,107.9837,57669.0
2020-04-15 14:30:00,120.27,120.49,120.19,120.45,40986.0,108.0376,108.2352,107.9657,108.1993,40986.0
2020-04-15 14:40:00,120.45,120.58,120.26,120.51,29921.0,108.1993,108.316,108.0286,108.2531,29921.0
2020-04-15 14:50:00,120.5,121.21,120.35,121.21,102507.0,108.2442,108.882,108.1094,108.882,102507.0
2020-04-15 15:00:00,121.13,121.22,120.74,120.8,53872.0,108.8101,108.8909,108.4598,108.5137,53872.0
2020-04-15 15:10:00,120.79,120.95,120.69,120.95,60131.0,108.5047,108.6484,108.4148,108.6484,60131.0
2020-04-15 15:20:00,120.96,121.07,120.25,120.34,55689.0,108.6574,108.7562,108.0196,108.1004,55689.0
2020-04-15 15:30:00,120.31,120.47,120.15,120.38,82770.0,108.0735,108.2172,107.9298,108.1364,82770.0
2020-04-15 15:40:00,120.36,120.38,119.99,120.13,74249.0,108.1184,108.1364,107.786,107.9118,74249.0
2020-04-15 15:50:00,120.15,120.36,119.97,120.16,243393.0,107.9298,108.1184,107.7681,107.9387,243393.0
2020-04-16 09:30:00,122.22,122.59,120.87,121.15,92839.0,109.7892,110.1216,108.5765,108.8281,92839.0
2020-04-16 09:40:00,121.16,121.5,120.88,121.15,164874.0,108.837,109.1425,108.5855,108.8281,164874.0
2020-04-16 09:50:00,121.16,121.29,119.95,120.75,104733.0,108.837,108.9538,107.7501,108.4687,104733.0
2020-04-16 10:00:00,120.51,120.63,120.07,120.19,81470.0,108.2531,108.3609,107.8579,107.9657,81470.0
2020-04-16 10:10:00,120.13,120.54,119.94,120.48,46457.0,107.9118,108.2801,107.7411,108.2262,46457.0
2020-04-16 10:20:00,120.54,121.01,120.42,120.95,35455.0,108.2801,108.7023,108.1723,108.6484,35455.0
2020-04-16 10:30:00,120.96,121.14,120.53,120.53,49882.0,108.6574,108.8191,108.2711,108.2711,49882.0
2020-04-16 10:40:00,120.57,121.2,120.38,121.13,29563.0,108.307,108.873,108.1364,108.8101,29563.0
2020-04-16 10:50:00,121.17,121.45,120.9,121.43,50285.0,108.846,109.0975,108.6035,109.0796,50285.0
2020-04-16 11:00:00,121.45,121.93,121.37,121.76,48247.0,109.0975,109.5287,109.0257,109.376,48247.0
2020-04-16 11:10:00,121.76,121.94,121.59,121.74,50471.0,109.376,109.5377,109.2233,109.358,50471.0
2020-04-16 11:20:00,121.86,122.09,121.72,121.73,44875.0,109.4658,109.6724,109.3401,109.3491,44875.0
2020-04-16 11:30:00,121.69,121.69,121.24,121.62,40958.0,109.3131,109.3131,108.9089,109.2503,40958.0
2020-04-16 11:40:00,121.64,121.92,121.64,121.78,25635.0,109.2682,109.5197,109.2682,109.394,25635.0
2020-04-16 11:50:00,121.81,122.36,121.74,122.23,33961.0,109.4209,109.915,109.358,109.7982,33961.0
2020-04-16 12:00:00,122.19,122.29,121.23,121.25,23206.0,109.7623,109.8521,108.8999,108.9179,23206.0
2020-04-16 12:10:00,121.26,121.46,120.8,120.98,23307.0,108.9269,109.1065,108.5137,108.6753,23307.0
2020-04-16 12:20:00,121.02,121.17,120.67,120.99,45699.0,108.7113,108.846,108.3969,108.6843,45699.0
2020-04-16 12:30:00,120.99,120.99,120.26,120.61,71276.0,108.6843,108.6843,108.0286,108.343,71276.0
2020-04-16 12:40:00,120.58,121.01,120.52,120.88,23724.0,108.316,108.7023,108.2621,108.5855,23724.0
2020-04-16 12:50:00,120.87,121.03,120.54,120.99,18455.0,108.5765,108.7203,108.2801,108.6843,18455.0
2020-04-16 13:00:00,121.0,121.09,120.82,120.92,18431.0,108.6933,108.7742,108.5316,108.6214,18431.0
2020-04-16 13:10:00,120.9,121.36,120.81,121.29,33295.0,108.6035,109.0167,108.5226,108.9538,33295.0
2020-04-16 13:20:00,121.33,121.68,121.15,121.63,24096.0,108.9897,109.3041,108.8281,109.2592,24096.0
2020-04-16 13:30:00,121.62,121.73,121.47,121.5,23910.0,109.2503,109.3491,109.1155,109.1425,23910.0
2020-04-16 13:40:00,121.52,121.91,121.51,121.79,23990.0,109.1604,109.5108,109.1514,109.403,23990.0
2020-04-16 13:50:00,121.73,121.82,121.38,121.62,29467.0,109.3491,109.4299,109.0347,109.2503,29467.0
2020-04-16 14:00:00,121.63,121.95,121.31,121.92,35935.0,109.2592,109.5467,108.9718,109.5197,35935.0
2020-04-16 14:10:00,121.89,122.16,121.86,121.93,23276.0,109.4928,109.7353,109.4658,109.5287,23276.0
2020-04-16 14:20:00,121.9,121.94,121.64,121.72,35331.0,109.5018,109.5377,109.2682,109.3401,35331.0
2020-04-16 14:30:00,121.71,122.23,121.67,122.17,30388.0,109.3311,109.7982,109.2952,109.7443,30388.0
2020-04-16 14:40:00,122.13,122.19,121.84,121.91,30101.0,109.7084,109.7623,109.4479,109.5108,30101.0
2020-04-16 14:50:00,121.91,122.17,121.76,122.07,43144.0,109.5108,109.7443,109.376,109.6545,43144.0
2020-04-16 15:00:00,122.09,122.17,121.56,121.67,52050.0,109.6724,109.7443,109.1964,109.2952,52050.0
2020-04-16 15:10:00,121.7,121.92,121.6,121.64,68553.0,109.3221,109.5197,109.2323,109.2682,68553.0
2020-04-16 15:20:00,121.64,121.98,121.5,121.96,45335.0,109.2682,109.5736,109.1425,109.5557,45335.0
2020-04-16 15:30:00,121.99,122.36,121.83,122.21,58547.0,109.5826,109.915,109.4389,109.7802,58547.0
2020-04-16 15:40:00,122.23,122.28,121.92,122.08,80473.0,109.7982,109.8431,109.5197,109.6635,80473.0
2020-04-16 15:50:00,122.11,123.06,122.08,123.02,451951.0,109.6904,110.5438,109.6635,110.5079,451951.0
2020-04-17 09:30:00,125.74,126.89,124.36,126.56,193965.0,112.9512,113.9842,111.7116,113.6878,193965.0
2020-04-17 09:40:00,126.46,127.3,126.34,127.21,108996.0,113.598,114.3525,113.4902,114.2717,108996.0
2020-04-17 09:50:00,127.28,127.4,126.77,126.98,113174.0,114.3346,114.4424,113.8765,114.0651,113174.0
2020-04-17 10:00:00,126.97,127.4,126.55,127.15,88899.0,114.0561,114.4424,113.6788,114.2178,88899.0
2020-04-17 10:10:00,127.21,127.34,125.7,126.08,123070.0,114.2717,114.3885,112.9153,113.2566,123070.0
2020-04-17 10:20:00,126.07,126.28,125.76,125.89,120169.0,113.2477,113.4363,112.9692,113.086,120169.0
2020-04-17 10:30:00,125.96,126.3,125.65,125.88,177871.0,113.1488,113.4543,112.8704,113.077,177871.0
2020-04-17 10:40:00,125.8,126.01,125.57,125.58,30125.0,113.0051,113.1938,112.7985,112.8075,30125.0
2020-04-17 10:50:00,125.61,126.07,125.57,125.88,49897.0,112.8344,113.2477,112.7985,113.077,49897.0
2020-04-17 11:00:00,125.84,126.19,125.73,126.18,68307.0,113.041,113.3554,112.9422,113.3465,68307.0
2020-04-17 11:10:00,126.14,126.15,125.7,126.09,74469.0,113.3105,113.3195,112.9153,113.2656,74469.0
2020-04-17 11:20:00,126.1,126.1,125.27,125.39,44749.0,113.2746,113.2746,112.529,112.6368,44749.0
2020-04-17 11:30:00,125.41,125.9,125.4,125.89,33053.0,112.6548,113.0949,112.6458,113.086,33053.0
2020-04-17 11:40:00,125.91,126.04,125.66,125.89,33938.0,113.1039,113.2207,112.8794,113.086,33938.0
2020-04-17 11:50:00,125.84,125.84,125.49,125.75,23410.0,113.041,113.041,112.7266,112.9602,23410.0
2020-04-17 12:00:00,125.77,125.77,125.41,125.42,26238.0,112.9782,112.9782,112.6548,112.6638,26238.0
2020-04-17 12:10:00,125.4,126.12,125.4,126.12,43921.0,112.6458,113.2926,112.6458,113.2926,43921.0
2020-04-17 12:20:00,126.11,126.12,125.8,125.94,38510.0,113.2836,113.2926,113.0051,113.1309,38510.0
2020-04-17 12:30:00,125.94,126.23,125.91,126.09,90716.0,113.1309,113.3914,113.1039,113.2656,90716.0
2020-04-17 12:40:00,126.09,126.24,125.81,126.24,46092.0,113.2656,113.4004,113.0141,113.4004,46092.0
2020-04-17 12:50:00,126.21,126.31,126.04,126.07,37008.0,113.3734,113.4632,113.2207,113.2477,37008.0
2020-04-17 13:00:00,126.05,126.23,125.78,126.23,34914.0,113.2297,113.3914,112.9871,113.3914,34914.0
2020-04-17 13:10:00,126.17,126.52,126.01,126.46,41483.0,113.3375,113.6519,113.1938,113.598,41483.0
2020-04-17 13:20:00,126.44,126.45,126.14,126.19,25506.0,113.58,113.589,113.3105,113.3554,25506.0
2020-04-17 13:30:00,126.25,126.54,126.22,126.52,20759.0,113.4093,113.6698,113.3824,113.6519,20759.0
2020-04-17 13:40:00,126.52,126.64,126.1,126.1,46854.0,113.6519,113.7597,113.2746,113.2746,46854.0
2020-04-17 13:50:00,126.13,126.35,126.06,126.33,69947.0,113.3015,113.4992,113.2387,113.4812,69947.0
2020-04-17 14:00:00,126.32,126.39,126.18,126.37,45619.0,113.4722,113.5351,113.3465,113.5171,45619.0
2020-04-17 14:10:00,126.38,126.49,126.11,126.46,48484.0,113.5261,113.6249,113.2836,113.598,48484.0
2020-04-17 14:20:00,126.47,126.55,126.12,126.17,51910.0,113.607,113.6788,113.2926,113.3375,51910.0
2020-04-17 14:30:00,126.14,126.14,125.39,125.66,55150.0,113.3105,113.3105,112.6368,112.8794,55150.0
2020-04-17 14:40:00,125.65,126.12,125.63,126.08,37615.0,112.8704,113.2926,112.8524,113.2566,37615.0
2020-04-17 14:50:00,126.11,126.19,125.98,126.16,39971.0,113.2836,113.3554,113.1668,113.3285,39971.0
2020-04-17 15:00:00,126.18,126.8,126.13,126.8,47686.0,113.3465,113.9034,113.3015,113.9034,47686.0
2020-04-17 15:10:00,126.81,127.0,126.66,127.0,59947.0,113.9124,114.0831,113.7776,114.0831,59947.0
2020-04-17 15:20:00,126.98,127.1,126.8,127.03,63719.0,114.0651,114.1729,113.9034,114.11,63719.0
2020-04-17 15:30:00,127.03,127.46,127.02,127.22,97443.0,114.11,114.4963,114.101,114.2807,97443.0
2020-04-17 15:40:00,127.19,127.55,127.07,127.45,142452.0,114.2537,114.5771,114.1459,114.4873,142452.0
2020-04-17 15:50:00,127.5,128.22,127.43,127.98,327428.0,114.5322,115.179,114.4693,114.9634,327428.0
2020-04-20 09:30:00,125.86,125.92,124.7,124.91,97298.0,113.059,113.1129,112.017,112.2056,97298.0
2020-04-20 09:40:00,124.98,125.32,123.76,124.8,104429.0,112.2685,112.5739,111.1726,112.1068,104429.0
2020-04-20 09:50:00,124.81,125.05,123.46,123.75,102538.0,112.1158,112.3314,110.9031,111.1636,102538.0
2020-04-20 10:00:00,123.8,123.91,123.24,123.63,75631.0,111.2085,111.3073,110.7055,111.0558,75631.0
2020-04-20 10:10:00,123.61,124.0,123.58,123.86,72161.0,111.0379,111.3882,111.0109,111.2624,72161.0
2020-04-20 10:20:00,123.86,123.92,123.32,123.35,102703.0,111.2624,111.3163,110.7773,110.8043,102703.0
2020-04-20 10:30:00,123.34,124.33,123.34,124.02,54434.0,110.7953,111.6846,110.7953,111.4062,54434.0
2020-04-20 10:40:00,124.04,124.59,123.94,124.41,34950.0,111.4241,111.9182,111.3343,111.7565,34950.0
2020-04-20 10:50:00,124.39,124.84,124.39,124.48,61588.0,111.7385,112.1428,111.7385,111.8194,61588.0
2020-04-20 11:00:00,124.46,124.83,124.45,124.61,41896.0,111.8014,112.1338,111.7924,111.9361,41896.0
2020-04-20 11:10:00,124.57,124.64,124.47,124.58,30821.0,111.9002,111.9631,111.8104,111.9092,30821.0
2020-04-20 11:20:00,124.6,125.24,124.6,125.0,13846.0,111.9272,112.5021,111.9272,112.2865,13846.0
2020-04-20 11:30:00,124.87,125.59,124.77,125.54,10889.0,112.1697,112.8165,112.0799,112.7716,10889.0
2020-04-20 11:40:00,125.54,125.57,125.19,125.3,17109.0,112.7716,112.7985,112.4572,112.556,17109.0
2020-04-20 11:50:00,125.28,125.67,125.24,125.61,29073.0,112.538,112.8883,112.5021,112.8344,29073.0
2020-04-20 12:00:00,125.61,125.76,125.32,125.73,39908.0,112.8344,112.9692,112.5739,112.9422,39908.0
2020-04-20 12:10:00,125.7,125.72,125.1,125.1,26086.0,112.9153,112.9332,112.3763,112.3763,26086.0
2020-04-20 12:20:00,125.09,125.23,125.02,125.03,18682.0,112.3673,112.4931,112.3044,112.3134,18682.0
2020-04-20 12:30:00,125.05,125.4,125.0,125.22,20622.0,112.3314,112.6458,112.2865,112.4841,20622.0
2020-04-20 12:40:00,125.19,125.24,124.9,125.17,16647.0,112.4572,112.5021,112.1966,112.4392,16647.0
2020-04-20 12:50:00,125.09,125.1,124.76,125.03,25025.0,112.3673,112.3763,112.0709,112.3134,25025.0
2020-04-20 13:00:00,125.03,125.03,124.58,124.83,38139.0,112.3134,112.3134,111.9092,112.1338,38139.0
2020-04-20 13:10:00,124.82,124.86,124.41,124.49,28088.0,112.1248,112.1607,111.7565,111.8283,28088.0
2020-04-20 13:20:00,124.48,124.58,124.3,124.56,19549.0,111.8194,111.9092,111.6577,111.8912,19549.0
2020-04-20 13:30:00,124.55,124.55,124.21,124.36,13380.0,111.8822,111.8822,111.5768,111.7116,13380.0
2020-04-20 13:40:00,124.41,124.59,124.34,124.39,13588.0,111.7565,111.9182,111.6936,111.7385,13588.0
2020-04-20 13:50:00,124.42,124.63,124.24,124.3,19673.0,111.7655,111.9541,111.6038,111.6577,19673.0
2020-04-20 14:00:00,124.29,124.42,124.08,124.1,15200.0,111.6487,111.7655,111.46,111.478,15200.0
2020-04-20 14:10:00,124.09,124.12,123.39,123.49,27379.0,111.469,111.496,110.8402,110.9301,27379.0
2020-04-20 14:20:00,123.37,123.43,122.79,122.86,26883.0,110.8223,110.8762,110.3013,110.3641,26883.0
2020-04-20 14:30:00,122.85,123.41,122.85,122.93,26444.0,110.3552,110.8582,110.3552,110.427,26444.0
2020-04-20 14:40:00,122.98,123.39,122.8,123.32,46380.0,110.4719,110.8402,110.3102,110.7773,46380.0
2020-04-20 14:50:00,123.23,123.24,122.63,122.68,38941.0,110.6965,110.7055,110.1575,110.2024,38941.0
2020-04-20 15:00:00,122.63,123.04,122.41,122.66,37173.0,110.1575,110.5258,109.9599,110.1845,37173.0
2020-04-20 15:10:00,122.69,122.89,122.33,122.33,36041.0,110.2114,110.3911,109.888,109.888,36041.0
2020-04-20 15:20:00,122.41,122.83,122.36,122.82,41964.0,109.9599,110.3372,109.915,110.3282,41964.0
2020-04-20 15:30:00,122.82,123.15,122.67,122.67,60811.0,110.3282,110.6246,110.1935,110.1935,60811.0
2020-04-20 15:40:00,122.67,123.66,122.5,123.62,162751.0,110.1935,111.0828,110.0407,111.0468,162751.0
2020-04-20 15:50:00,123.52,123.59,122.52,122.76,509442.0,110.957,111.0199,110.0587,110.2743,509442.0
2020-04-21 09:30:00,120.09,120.64,119.41,119.56,107442.0,107.8759,108.3699,107.265,107.3998,107442.0
2020-04-21 09:40:00,119.5,120.22,119.4,119.8,54377.0,107.3459,107.9926,107.256,107.6154,54377.0
2020-04-21 09:50:00,119.73,120.08,119.34,119.8,41106.0,107.5525,107.8669,107.2021,107.6154,41106.0
2020-04-21 10:00:00,119.86,120.06,119.43,119.91,43030.0,107.6693,107.8489,107.283,107.7142,43030.0
2020-04-21 10:10:00,119.83,119.89,119.28,119.29,56500.0,107.6423,107.6962,107.1482,107.1572,56500.0
2020-04-21 10:20:00,119.33,119.69,119.09,119.21,87165.0,107.1932,107.5165,106.9776,107.0854,87165.0
2020-04-21 10:30:00,119.21,119.23,118.48,118.56,144643.0,107.0854,107.1033,106.4296,106.5015,144643.0
2020-04-21 10:40:00,118.52,118.78,118.23,118.34,65319.0,106.4655,106.6991,106.205,106.3039,65319.0
2020-04-21 10:50:00,118.28,118.38,117.74,117.86,112174.0,106.25,106.3398,105.7649,105.8727,112174.0
2020-04-21 11:00:00,117.77,118.11,117.39,117.73,67214.0,105.7918,106.0972,105.4505,105.7559,67214.0
2020-04-21 11:10:00,117.67,117.83,117.05,117.35,55020.0,105.702,105.8457,105.1451,105.4145,55020.0
2020-04-21 11:20:00,117.42,117.96,117.09,117.27,72623.0,105.4774,105.9625,105.181,105.3427,72623.0
2020-04-21 11:30:00,117.28,117.73,117.14,117.62,132945.0,105.3517,105.7559,105.2259,105.6571,132945.0
2020-04-21 11:40:00,117.56,118.05,117.43,117.99,121778.0,105.6032,106.0433,105.4864,105.9895,121778.0
2020-04-21 11:50:00,117.98,118.39,117.8,118.39,38072.0,105.9805,106.3488,105.8188,106.3488,38072.0
2020-04-21 12:00:00,118.44,118.52,118.12,118.25,35115.0,106.3937,106.4655,106.1062,106.223,35115.0
2020-04-21 12:10:00,118.31,118.57,118.12,118.22,30655.0,106.2769,106.5105,106.1062,106.1961,30655.0
2020-04-21 12:20:00,118.22,118.26,117.95,118.04,24285.0,106.1961,106.232,105.9535,106.0344,24285.0
2020-04-21 12:30:00,118.0,118.13,117.62,117.74,17494.0,105.9984,106.1152,105.6571,105.7649,17494.0
2020-04-21 12:40:00,117.71,117.81,117.27,117.54,50869.0,105.7379,105.8278,105.3427,105.5852,50869.0
2020-04-21 12:50:00,117.5,117.97,117.46,117.93,28290.0,105.5493,105.9715,105.5134,105.9356,28290.0
2020-04-21 13:00:00,117.9,118.16,117.89,118.13,23163.0,105.9086,106.1422,105.8996,106.1152,23163.0
2020-04-21 13:10:00,118.11,118.27,117.98,118.09,26053.0,106.0972,106.241,105.9805,106.0793,26053.0
2020-04-21 13:20:00,118.09,118.49,118.05,118.45,60490.0,106.0793,106.4386,106.0433,106.4027,60490.0
2020-04-21 13:30:00,118.43,118.55,118.19,118.51,26267.0,106.3847,106.4925,106.1691,106.4566,26267.0
2020-04-21 13:40:00,118.5,118.75,118.41,118.61,40024.0,106.4476,106.6722,106.3667,106.5464,40024.0
2020-04-21 13:50:00,118.62,118.76,118.31,118.45,25256.0,106.5554,106.6811,106.2769,106.4027,25256.0
2020-04-21 14:00:00,118.41,118.91,118.26,118.69,19382.0,106.3667,106.8159,106.232,106.6183,19382.0
2020-04-21 14:10:00,118.66,118.85,118.4,118.44,33639.0,106.5913,106.762,106.3578,106.3937,33639.0
2020-04-21 14:20:00,118.43,119.0,118.35,118.63,35081.0,106.3847,106.8967,106.3128,106.5644,35081.0
2020-04-21 14:30:00,118.65,118.74,118.21,118.31,19800.0,106.5823,106.6632,106.1871,106.2769,19800.0
2020-04-21 14:40:00,118.29,118.3,117.83,117.83,23626.0,106.2589,106.2679,105.8457,105.8457,23626.0
2020-04-21 14:50:00,117.83,118.01,117.72,117.79,27781.0,105.8457,106.0074,105.7469,105.8098,27781.0
2020-04-21 15:00:00,117.87,118.09,117.44,117.44,38255.0,105.8817,106.0793,105.4954,105.4954,38255.0
2020-04-21 15:10:00,117.43,118.13,117.33,118.01,39248.0,105.4864,106.1152,105.3966,106.0074,39248.0
2020-04-21 15:20:00,117.98,118.19,117.78,117.91,36203.0,105.9805,106.1691,105.8008,105.9176,36203.0
2020-04-21 15:30:00,117.91,118.63,117.63,118.19,129413.0,105.9176,106.5644,105.6661,106.1691,129413.0
2020-04-21 15:40:00,118.21,118.23,117.69,117.71,77144.0,106.1871,106.205,105.72,105.7379,77144.0
2020-04-21 15:50:00,117.7,117.7,117.12,117.51,331359.0,105.7289,105.7289,105.2079,105.5583,331359.0
2020-04-22 09:30:00,120.31,121.25,120.01,120.38,158891.0,108.0735,108.9179,107.804,108.1364,158891.0
2020-04-22 09:40:00,120.43,120.94,120.23,120.84,47881.0,108.1813,108.6394,108.0016,108.5496,47881.0
2020-04-22 09:50:00,120.86,121.45,120.41,121.32,40269.0,108.5675,109.0975,108.1633,108.9808,40269.0
2020-04-22 10:00:00,121.19,121.42,120.72,121.32,61070.0,108.864,109.0706,108.4418,108.9808,61070.0
2020-04-22 10:10:00,121.3,121.51,120.79,121.06,98390.0,108.9628,109.1514,108.5047,108.7472,98390.0
2020-04-22 10:20:00,121.05,121.37,121.03,121.27,70304.0,108.7382,109.0257,108.7203,108.9358,70304.0
2020-04-22 10:30:00,121.31,121.44,120.99,121.39,31091.0,108.9718,109.0886,108.6843,109.0436,31091.0
2020-04-22 10:40:00,121.39,121.84,121.39,121.66,38992.0,109.0436,109.4479,109.0436,109.2862,38992.0
2020-04-22 10:50:00,121.63,121.76,121.36,121.69,35092.0,109.2592,109.376,109.0167,109.3131,35092.0
2020-04-22 11:00:00,121.71,122.0,121.55,121.66,49340.0,109.3311,109.5916,109.1874,109.2862,49340.0
2020-04-22 11:10:00,121.74,122.24,121.62,122.05,21842.0,109.358,109.8072,109.2503,109.6365,21842.0
2020-04-22 11:20:00,122.09,122.31,122.02,122.1,24783.0,109.6724,109.8701,109.6096,109.6814,24783.0
2020-04-22 11:30:00,122.12,122.2,121.68,121.86,36313.0,109.6994,109.7713,109.3041,109.4658,36313.0
2020-04-22 11:40:00,121.85,122.23,121.77,121.97,28812.0,109.4569,109.7982,109.385,109.5647,28812.0
2020-04-22 11:50:00,121.91,122.11,121.61,121.68,54281.0,109.5108,109.6904,109.2413,109.3041,54281.0
2020-04-22 12:00:00,121.68,122.09,121.57,121.66,25492.0,109.3041,109.6724,109.2053,109.2862,25492.0
2020-04-22 12:10:00,121.72,121.72,121.41,121.51,35884.0,109.3401,109.3401,109.0616,109.1514,35884.0
2020-04-22 12:20:00,121.47,121.58,121.27,121.48,84346.0,109.1155,109.2143,108.9358,109.1245,84346.0
2020-04-22 12:30:00,121.49,121.9,121.46,121.9,43450.0,109.1335,109.5018,109.1065,109.5018,43450.0
2020-04-22 12:40:00,121.94,122.01,121.66,121.75,19269.0,109.5377,109.6006,109.2862,109.367,19269.0
2020-04-22 12:50:00,121.77,121.84,121.25,121.3,25687.0,109.385,109.4479,108.9179,108.9628,25687.0
2020-04-22 13:00:00,121.32,121.35,120.9,121.11,22607.0,108.9808,109.0077,108.6035,108.7921,22607.0
2020-04-22 13:10:00,121.08,121.33,121.08,121.28,19675.0,108.7652,108.9897,108.7652,108.9448,19675.0
2020-04-22 13:20:00,121.28,121.55,121.27,121.54,19352.0,108.9448,109.1874,108.9358,109.1784,19352.0
2020-04-22 13:30:00,121.54,121.62,121.44,121.49,19642.0,109.1784,109.2503,109.0886,109.1335,19642.0
2020-04-22 13:40:00,121.5,121.76,121.45,121.67,18687.0,109.1425,109.376,109.0975,109.2952,18687.0
2020-04-22 13:50:00,121.73,121.87,121.65,121.67,22093.0,109.3491,109.4748,109.2772,109.2952,22093.0
2020-04-22 14:00:00,121.69,121.75,121.48,121.61,21362.0,109.3131,109.367,109.1245,109.2413,21362.0
2020-04-22 14:10:00,121.56,121.63,121.45,121.53,17672.0,109.1964,109.2592,109.0975,109.1694,17672.0
2020-04-22 14:20:00,121.55,121.9,121.54,121.84,21865.0,109.1874,109.5018,109.1784,109.4479,21865.0
2020-04-22 14:30:00,121.88,122.4,121.88,122.38,51981.0,109.4838,109.9509,109.4838,109.933,51981.0
2020-04-22 14:40:00,122.38,122.82,122.37,122.75,29936.0,109.933,110.3282,109.924,110.2653,29936.0
2020-04-22 14:50:00,122.75,122.87,122.54,122.67,27512.0,110.2653,110.3731,110.0767,110.1935,27512.0
2020-04-22 15:00:00,122.76,122.96,122.64,122.86,37045.0,110.2743,110.454,110.1665,110.3641,37045.0
2020-04-22 15:10:00,122.91,122.91,122.61,122.83,55625.0,110.409,110.409,110.1396,110.3372,55625.0
2020-04-22 15:20:00,122.82,123.03,122.6,122.6,33835.0,110.3282,110.5168,110.1306,110.1306,33835.0
2020-04-22 15:30:00,122.63,122.88,122.6,122.78,38328.0,110.1575,110.3821,110.1306,110.2923,38328.0
2020-04-22 15:40:00,122.81,123.29,122.78,123.29,89096.0,110.3192,110.7504,110.2923,110.7504,89096.0
2020-04-22 15:50:00,123.3,123.64,122.34,122.44,246319.0,110.7594,111.0648,109.897,109.9869,246319.0
2020-04-23 09:30:00,123.28,123.33,122.03,123.27,53484.0,110.7414,110.7863,109.6186,110.7324,53484.0
2020-04-23 09:40:00,123.22,123.86,123.2,123.49,41949.0,110.6875,111.2624,110.6696,110.9301,41949.0
2020-04-23 09:50:00,123.58,123.58,122.52,122.63,12098.0,111.0109,111.0109,110.0587,110.1575,12098.0
2020-04-23 10:00:00,122.72,123.06,122.43,122.67,26855.0,110.2384,110.5438,109.9779,110.1935,26855.0
2020-04-23 10:10:00,122.71,122.92,122.39,122.88,18070.0,110.2294,110.418,109.9419,110.3821,18070.0
2020-04-23 10:20:00,122.91,123.19,122.73,122.89,32335.0,110.409,110.6606,110.2474,110.3911,32335.0
2020-04-23 10:30:00,122.91,123.25,122.85,123.07,31255.0,110.409,110.7145,110.3552,110.5528,31255.0
2020-04-23 10:40:00,123.11,123.49,123.09,123.1,37612.0,110.5887,110.9301,110.5707,110.5797,37612.0
2020-04-23 10:50:00,123.14,123.57,123.03,123.38,47950.0,110.6157,111.0019,110.5168,110.8312,47950.0
2020-04-23 11:00:00,123.37,123.42,122.78,122.78,40293.0,110.8223,110.8672,110.2923,110.2923,40293.0
2020-04-23 11:10:00,122.74,123.32,122.54,122.81,34223.0,110.2563,110.7773,110.0767,110.3192,34223.0
2020-04-23 11:20:00,122.8,122.98,122.49,122.88,22666.0,110.3102,110.4719,110.0318,110.3821,22666.0
2020-04-23 11:30:00,122.93,122.96,122.27,122.29,21320.0,110.427,110.454,109.8341,109.8521,21320.0
2020-04-23 11:40:00,122.24,122.31,121.8,121.86,50903.0,109.8072,109.8701,109.4119,109.4658,50903.0
2020-04-23 11:50:00,121.84,122.24,121.78,122.24,59852.0,109.4479,109.8072,109.394,109.8072,59852.0
2020-04-23 12:00:00,122.24,122.63,122.16,122.47,63572.0,109.8072,110.1575,109.7353,110.0138,63572.0
2020-04-23 12:10:00,122.47,122.47,122.28,122.32,19442.0,110.0138,110.0138,109.8431,109.8791,19442.0
2020-04-23 12:20:00,122.29,122.67,122.23,122.57,27621.0,109.8521,110.1935,109.7982,110.1036,27621.0
2020-04-23 12:30:00,122.58,122.79,122.46,122.71,26686.0,110.1126,110.3013,110.0048,110.2294,26686.0
2020-04-23 12:40:00,122.73,122.73,120.87,122.05,41381.0,110.2474,110.2474,108.5765,109.6365,41381.0
2020-04-23 12:50:00,121.93,122.46,121.38,122.32,50406.0,109.5287,110.0048,109.0347,109.8791,50406.0
2020-04-23 13:00:00,122.32,122.55,122.25,122.42,26178.0,109.8791,110.0857,109.8162,109.9689,26178.0
2020-04-23 13:10:00,122.43,122.84,122.4,122.4,40762.0,109.9779,110.3462,109.9509,109.9509,40762.0
2020-04-23 13:20:00,122.36,122.39,121.59,121.92,26059.0,109.915,109.9419,109.2233,109.5197,26059.0
2020-04-23 13:30:00,121.99,122.23,121.64,121.7,26577.0,109.5826,109.7982,109.2682,109.3221,26577.0
2020-04-23 13:40:00,121.68,121.79,121.14,121.14,25493.0,109.3041,109.403,108.8191,108.8191,25493.0
2020-04-23 13:50:00,121.18,121.39,120.95,121.25,15748.0,108.855,109.0436,108.6484,108.9179,15748.0
2020-04-23 14:00:00,121.26,121.54,121.08,121.22,41385.0,108.9269,109.1784,108.7652,108.8909,41385.0
2020-04-23 14:10:00,121.22,121.5,120.96,121.37,30949.0,108.8909,109.1425,108.6574,109.0257,30949.0
2020-04-23 14:20:00,121.32,121.7,121.25,121.51,28363.0,108.9808,109.3221,108.9179,109.1514,28363.0
2020-04-23 14:30:00,121.52,121.75,121.47,121.53,22174.0,109.1604,109.367,109.1155,109.1694,22174.0
2020-04-23 14:40:00,121.52,121.82,121.51,121.61,26519.0,109.1604,109.4299,109.1514,109.2413,26519.0
2020-04-23 14:50:00,121.69,122.21,121.6,121.85,30399.0,109.3131,109.7802,109.2323,109.4569,30399.0
2020-04-23 15:00:00,121.83,122.17,121.72,121.85,49443.0,109.4389,109.7443,109.3401,109.4569,49443.0
2020-04-23 15:10:00,121.84,121.85,121.33,121.39,31838.0,109.4479,109.4569,108.9897,109.0436,31838.0
2020-04-23 15:20:00,121.36,121.43,121.15,121.37,29981.0,109.0167,109.0796,108.8281,109.0257,29981.0
2020-04-23 15:30:00,121.31,121.59,121.13,121.34,49498.0,108.9718,109.2233,108.8101,108.9987,49498.0
2020-04-23 15:40:00,121.38,121.67,121.26,121.66,57755.0,109.0347,109.2952,108.9269,109.2862,57755.0
2020-04-23 15:50:00,121.69,121.79,121.11,121.13,185400.0,109.3131,109.403,108.7921,108.8101,185400.0
2020-04-24 09:30:00,122.5,122.82,121.7,122.22,73691.0,110.0407,110.3282,109.3221,109.7892,73691.0
2020-04-24 09:40:00,122.23,122.45,121.91,122.41,70675.0,109.7982,109.9958,109.5108,109.9599,70675.0
2020-04-24 09:50:00,122.44,122.78,121.85,121.97,94620.0,109.9869,110.2923,109.4569,109.5647,94620.0
2020-04-24 10:00:00,121.96,122.66,121.87,121.97,145912.0,109.5557,110.1845,109.4748,109.5647,145912.0
2020-04-24 10:10:00,121.94,122.96,121.94,122.96,109213.0,109.5377,110.454,109.5377,110.454,109213.0
2020-04-24 10:20:00,122.96,123.27,122.61,122.77,112659.0,110.454,110.7324,110.1396,110.2833,112659.0
2020-04-24 10:30:00,122.72,123.17,122.61,122.88,71438.0,110.2384,110.6426,110.1396,110.3821,71438.0
2020-04-24 10:40:00,122.9,123.06,122.83,122.98,108408.0,110.4001,110.5438,110.3372,110.4719,108408.0
2020-04-24 10:50:00,123.0,123.02,122.35,122.6,49492.0,110.4899,110.5079,109.906,110.1306,49492.0
2020-04-24 11:00:00,122.58,123.03,122.44,122.71,246887.0,110.1126,110.5168,109.9869,110.2294,246887.0
2020-04-24 11:10:00,122.7,122.8,122.31,122.53,71648.0,110.2204,110.3102,109.8701,110.0677,71648.0
2020-04-24 11:20:00,122.52,122.66,122.22,122.25,37816.0,110.0587,110.1845,109.7892,109.8162,37816.0
2020-04-24 11:30:00,122.25,123.0,122.23,122.92,111078.0,109.8162,110.4899,109.7982,110.418,111078.0
2020-04-24 11:40:00,122.95,123.21,122.8,123.2,32044.0,110.445,110.6785,110.3102,110.6696,32044.0
2020-04-24 11:50:00,123.2,123.47,122.94,122.96,54448.0,110.6696,110.9121,110.436,110.454,54448.0
2020-04-24 12:00:00,122.93,123.34,122.86,123.29,76512.0,110.427,110.7953,110.3641,110.7504,76512.0
2020-04-24 12:10:00,123.25,123.71,123.12,123.68,41008.0,110.7145,111.1277,110.5977,111.1007,41008.0
2020-04-24 12:20:00,123.72,124.1,123.53,124.04,89362.0,111.1367,111.478,110.966,111.4241,89362.0
2020-04-24 12:30:00,124.08,124.41,123.88,123.95,71705.0,111.46,111.7565,111.2804,111.3433,71705.0
2020-04-24 12:40:00,123.97,124.63,123.91,124.51,59787.0,111.3612,111.9541,111.3073,111.8463,59787.0
2020-04-24 12:50:00,124.49,124.79,124.39,124.79,118719.0,111.8283,112.0978,111.7385,112.0978,118719.0
2020-04-24 13:00:00,124.8,124.88,124.04,124.08,50748.0,112.1068,112.1787,111.4241,111.46,50748.0
2020-04-24 13:10:00,124.06,124.29,123.83,124.2,48732.0,111.4421,111.6487,111.2355,111.5678,48732.0
2020-04-24 13:20:00,124.18,124.57,123.95,124.47,37992.0,111.5499,111.9002,111.3433,111.8104,37992.0
2020-04-24 13:30:00,124.47,124.53,124.21,124.41,24343.0,111.8104,111.8643,111.5768,111.7565,24343.0
2020-04-24 13:40:00,124.4,124.65,124.39,124.53,31564.0,111.7475,111.9721,111.7385,111.8643,31564.0
2020-04-24 13:50:00,124.53,125.0,124.48,124.97,100806.0,111.8643,112.2865,111.8194,112.2595,100806.0
2020-04-24 14:00:00,124.98,125.1,124.78,125.0,34898.0,112.2685,112.3763,112.0889,112.2865,34898.0
2020-04-24 14:10:00,125.0,125.19,124.9,125.01,43722.0,112.2865,112.4572,112.1966,112.2955,43722.0
2020-04-24 14:20:00,125.04,125.15,124.89,125.11,54207.0,112.3224,112.4212,112.1877,112.3853,54207.0
2020-04-24 14:30:00,125.1,125.29,124.95,125.29,36162.0,112.3763,112.547,112.2416,112.547,36162.0
2020-04-24 14:40:00,125.3,125.58,125.25,125.54,53434.0,112.556,112.8075,112.5111,112.7716,53434.0
2020-04-24 14:50:00,125.53,125.69,125.46,125.63,66631.0,112.7626,112.9063,112.6997,112.8524,66631.0
2020-04-24 15:00:00,125.62,125.73,125.32,125.73,37537.0,112.8434,112.9422,112.5739,112.9422,37537.0
2020-04-24 15:10:00,125.71,125.79,125.35,125.44,57143.0,112.9243,112.9961,112.6009,112.6817,57143.0
2020-04-24 15:20:00,125.44,125.67,125.35,125.67,66537.0,112.6817,112.8883,112.6009,112.8883,66537.0
2020-04-24 15:30:00,125.66,125.99,125.6,125.86,84966.0,112.8794,113.1758,112.8255,113.059,84966.0
2020-04-24 15:40:00,125.86,126.19,125.86,126.03,80502.0,113.059,113.3554,113.059,113.2117,80502.0
2020-04-24 15:50:00,126.05,126.1,125.63,125.73,209053.0,113.2297,113.2746,112.8524,112.9422,209053.0
2020-04-27 09:30:00,126.64,127.0,124.92,124.96,121029.0,113.7597,114.0831,112.2146,112.2505,121029.0
2020-04-27 09:40:00,125.1,125.49,124.46,124.97,86490.0,112.3763,112.7266,111.8014,112.2595,86490.0
2020-04-27 09:50:00,124.97,125.79,124.85,125.38,126294.0,112.2595,112.9961,112.1517,112.6278,126294.0
2020-04-27 10:00:00,125.4,125.75,124.98,125.2,66464.0,112.6458,112.9602,112.2685,112.4661,66464.0
2020-04-27 10:10:00,125.2,125.23,124.76,125.21,56242.0,112.4661,112.4931,112.0709,112.4751,56242.0
2020-04-27 10:20:00,125.21,125.27,124.38,124.75,59296.0,112.4751,112.529,111.7295,112.0619,59296.0
2020-04-27 10:30:00,124.84,124.87,124.59,124.74,25176.0,112.1428,112.1697,111.9182,112.0529,25176.0
2020-04-27 10:40:00,124.73,125.19,124.41,124.55,25066.0,112.0439,112.4572,111.7565,111.8822,25066.0
2020-04-27 10:50:00,124.62,124.87,124.25,124.35,20932.0,111.9451,112.1697,111.6128,111.7026,20932.0
2020-04-27 11:00:00,124.35,124.59,124.18,124.56,27164.0,111.7026,111.9182,111.5499,111.8912,27164.0
2020-04-27 11:10:00,124.62,125.09,124.49,125.0,31386.0,111.9451,112.3673,111.8283,112.2865,31386.0
2020-04-27 11:20:00,125.03,125.23,124.94,125.22,41278.0,112.3134,112.4931,112.2326,112.4841,41278.0
2020-04-27 11:30:00,125.2,125.29,124.93,125.04,26414.0,112.4661,112.547,112.2236,112.3224,26414.0
2020-04-27 11:40:00,125.06,125.39,124.99,125.39,15854.0,112.3404,112.6368,112.2775,112.6368,15854.0
2020-04-27 11:50:00,125.42,125.85,125.24,125.82,19891.0,112.6638,113.05,112.5021,113.0231,19891.0
2020-04-27 12:00:00,125.83,126.1,125.7,125.98,131634.0,113.0321,113.2746,112.9153,113.1668,131634.0
2020-04-27 12:10:00,125.98,126.26,125.91,126.06,29537.0,113.1668,113.4183,113.1039,113.2387,29537.0
2020-04-27 12:20:00,126.05,126.52,125.93,126.48,72473.0,113.2297,113.6519,113.1219,113.6159,72473.0
2020-04-27 12:30:00,126.45,127.0,126.41,126.95,40177.0,113.589,114.0831,113.5531,114.0381,40177.0
2020-04-27 12:40:00,126.99,127.02,126.54,126.8,76035.0,114.0741,114.101,113.6698,113.9034,76035.0
2020-04-27 12:50:00,126.77,126.95,126.62,126.68,51349.0,113.8765,114.0381,113.7417,113.7956,51349.0
2020-04-27 13:00:00,126.69,126.7,126.36,126.41,45682.0,113.8046,113.8136,113.5082,113.5531,45682.0
2020-04-27 13:10:00,126.41,126.5,126.24,126.26,51294.0,113.5531,113.6339,113.4004,113.4183,51294.0
2020-04-27 13:20:00,126.26,126.36,126.1,126.23,45024.0,113.4183,113.5082,113.2746,113.3914,45024.0
2020-04-27 13:30:00,126.21,126.22,125.72,126.2,38841.0,113.3734,113.3824,112.9332,113.3644,38841.0
2020-04-27 13:40:00,126.15,126.23,125.98,126.12,28190.0,113.3195,113.3914,113.1668,113.2926,28190.0
2020-04-27 13:50:00,126.14,126.37,126.14,126.16,20118.0,113.3105,113.5171,113.3105,113.3285,20118.0
2020-04-27 14:00:00,126.16,126.38,126.13,126.25,38776.0,113.3285,113.5261,113.3015,113.4093,38776.0
2020-04-27 14:10:00,126.25,126.29,126.13,126.17,21177.0,113.4093,113.4453,113.3015,113.3375,21177.0
2020-04-27 14:20:00,126.18,126.2,125.95,126.04,28251.0,113.3465,113.3644,113.1399,113.2207,28251.0
2020-04-27 14:30:00,126.01,126.13,125.95,126.01,28661.0,113.1938,113.3015,113.1399,113.1938,28661.0
2020-04-27 14:40:00,126.01,126.25,126.01,126.17,26724.0,113.1938,113.4093,113.1938,113.3375,26724.0
2020-04-27 14:50:00,126.12,126.17,125.75,125.81,42482.0,113.2926,113.3375,112.9602,113.0141,42482.0
2020-04-27 15:00:00,125.83,126.12,125.78,126.07,32456.0,113.0321,113.2926,112.9871,113.2477,32456.0
2020-04-27 15:10:00,126.07,126.26,126.07,126.24,38397.0,113.2477,113.4183,113.2477,113.4004,38397.0
2020-04-27 15:20:00,126.26,126.46,126.24,126.31,47763.0,113.4183,113.598,113.4004,113.4632,47763.0
2020-04-27 15:30:00,126.32,127.03,126.32,126.89,72170.0,113.4722,114.11,113.4722,113.9842,72170.0
2020-04-27 15:40:00,126.88,127.23,126.86,127.2,93202.0,113.9753,114.2897,113.9573,114.2627,93202.0
2020-04-27 15:50:00,127.24,128.0,127.09,127.68,343239.0,114.2987,114.9814,114.1639,114.6939,343239.0
2020-04-28 09:30:00,129.68,130.99,128.88,130.45,122140.0,116.4905,117.6672,115.7719,117.1822,122140.0
2020-04-28 09:40:00,130.53,131.25,130.07,130.96,88873.0,117.254,117.9008,116.8408,117.6403,88873.0
2020-04-28 09:50:00,130.94,131.39,129.29,129.29,156847.0,117.6223,118.0266,116.1401,116.1401,156847.0
2020-04-28 10:00:00,129.4,129.77,128.94,129.54,68191.0,116.239,116.5713,115.8257,116.3647,68191.0
2020-04-28 10:10:00,129.53,129.72,128.71,128.71,47710.0,116.3557,116.5264,115.6191,115.6191,47710.0
2020-04-28 10:20:00,128.66,129.02,127.85,128.34,107863.0,115.5742,115.8976,114.8466,115.2868,107863.0
2020-04-28 10:30:00,128.44,128.74,128.35,128.51,46340.0,115.3766,115.6461,115.2958,115.4395,46340.0
2020-04-28 10:40:00,128.53,128.79,128.33,128.66,71404.0,115.4574,115.691,115.2778,115.5742,71404.0
2020-04-28 10:50:00,128.66,128.66,127.6,127.72,32826.0,115.5742,115.5742,114.622,114.7298,32826.0
2020-04-28 11:00:00,127.77,128.5,127.64,128.31,64543.0,114.7747,115.4305,114.658,115.2598,64543.0
2020-04-28 11:10:00,128.31,128.46,127.96,127.99,50817.0,115.2598,115.3946,114.9454,114.9724,50817.0
2020-04-28 11:20:00,128.01,128.16,125.22,128.09,47059.0,114.9903,115.1251,112.4841,115.0622,47059.0
2020-04-28 11:30:00,128.09,128.76,128.07,128.57,42680.0,115.0622,115.6641,115.0442,115.4934,42680.0
2020-04-28 11:40:00,128.57,128.58,128.23,128.28,30892.0,115.4934,115.5024,115.188,115.2329,30892.0
2020-04-28 11:50:00,128.33,128.37,127.85,128.07,20696.0,115.2778,115.3137,114.8466,115.0442,20696.0
2020-04-28 12:00:00,128.09,128.18,127.76,128.05,25466.0,115.0622,115.143,114.7658,115.0263,25466.0
2020-04-28 12:10:00,128.03,128.22,127.48,127.53,23186.0,115.0083,115.179,114.5142,114.5592,23186.0
2020-04-28 12:20:00,127.5,127.99,127.5,127.99,21993.0,114.5322,114.9724,114.5322,114.9724,21993.0
2020-04-28 12:30:00,127.99,128.51,127.89,128.48,41132.0,114.9724,115.4395,114.8825,115.4125,41132.0
2020-04-28 12:40:00,128.49,128.54,128.24,128.52,26765.0,115.4215,115.4664,115.1969,115.4485,26765.0
2020-04-28 12:50:00,128.47,128.91,128.37,128.9,28560.0,115.4036,115.7988,115.3137,115.7898,28560.0
2020-04-28 13:00:00,128.9,129.09,128.79,128.97,49465.0,115.7898,115.9605,115.691,115.8527,49465.0
2020-04-28 13:10:00,128.95,129.1,128.77,128.93,48947.0,115.8347,115.9695,115.673,115.8168,48947.0
2020-04-28 13:20:00,128.92,129.59,128.92,129.4,63015.0,115.8078,116.4096,115.8078,116.239,63015.0
2020-04-28 13:30:00,129.4,129.45,129.17,129.24,37292.0,116.239,116.2839,116.0324,116.0952,37292.0
2020-04-28 13:40:00,129.24,129.64,129.2,129.48,72113.0,116.0952,116.4546,116.0593,116.3108,72113.0
2020-04-28 13:50:00,129.47,130.06,129.29,129.84,120005.0,116.3018,116.8318,116.1401,116.6342,120005.0
2020-04-28 14:00:00,129.85,130.55,129.79,130.49,81924.0,116.6432,117.272,116.5893,117.2181,81924.0
2020-04-28 14:10:00,130.52,130.69,130.24,130.27,58585.0,117.245,117.3978,116.9935,117.0205,58585.0
2020-04-28 14:20:00,130.31,130.4,129.95,130.13,59374.0,117.0564,117.1373,116.733,116.8947,59374.0
2020-04-28 14:30:00,130.13,130.4,129.98,130.03,70193.0,116.8947,117.1373,116.76,116.8049,70193.0
2020-04-28 14:40:00,130.07,130.22,129.84,130.21,54794.0,116.8408,116.9756,116.6342,116.9666,54794.0
2020-04-28 14:50:00,130.22,130.38,129.97,130.22,68684.0,116.9756,117.1193,116.751,116.9756,68684.0
2020-04-28 15:00:00,130.23,130.33,130.13,130.27,57966.0,116.9845,117.0744,116.8947,117.0205,57966.0
2020-04-28 15:10:00,130.26,130.44,130.16,130.35,53542.0,117.0115,117.1732,116.9217,117.0923,53542.0
2020-04-28 15:20:00,130.36,130.72,129.96,130.18,79799.0,117.1013,117.4247,116.742,116.9396,79799.0
2020-04-28 15:30:00,130.18,130.28,129.8,129.9,163592.0,116.9396,117.0295,116.5983,116.6881,163592.0
2020-04-28 15:40:00,129.91,129.97,129.26,129.26,151869.0,116.6971,116.751,116.1132,116.1132,151869.0
2020-04-28 15:50:00,129.27,129.45,128.98,129.14,311858.0,116.1222,116.2839,115.8617,116.0054,311858.0
2020-04-29 09:30:00,133.0,136.66,132.17,135.22,355885.0,119.4728,122.7606,118.7272,121.467,355885.0
2020-04-29 09:40:00,135.11,137.19,135.0,137.15,211446.0,121.3682,123.2367,121.2694,123.2007,211446.0
2020-04-29 09:50:00,137.13,137.13,135.43,135.61,198620.0,123.1828,123.1828,121.6557,121.8174,198620.0
2020-04-29 10:00:00,135.69,135.76,135.22,135.22,189123.0,121.8892,121.9521,121.467,121.467,189123.0
2020-04-29 10:10:00,135.22,135.22,134.85,135.1,116759.0,121.467,121.467,121.1347,121.3592,116759.0
2020-04-29 10:20:00,135.1,135.18,134.78,134.92,76189.0,121.3592,121.4311,121.0718,121.1975,76189.0
2020-04-29 10:30:00,134.96,135.22,134.9,135.13,65165.0,121.2335,121.467,121.1796,121.3862,65165.0
2020-04-29 10:40:00,135.09,135.38,134.94,135.09,75307.0,121.3502,121.6107,121.2155,121.3502,75307.0
2020-04-29 10:50:00,135.13,135.35,135.0,135.19,100581.0,121.3862,121.5838,121.2694,121.4401,100581.0
2020-04-29 11:00:00,135.18,135.39,135.0,135.31,51440.0,121.4311,121.6197,121.2694,121.5479,51440.0
2020-04-29 11:10:00,135.31,135.54,135.16,135.3,67890.0,121.5479,121.7545,121.4131,121.5389,67890.0
2020-04-29 11:20:00,135.25,135.54,135.05,135.14,47939.0,121.494,121.7545,121.3143,121.3952,47939.0
2020-04-29 11:30:00,135.11,135.31,134.97,135.05,41138.0,121.3682,121.5479,121.2424,121.3143,41138.0
2020-04-29 11:40:00,135.06,135.09,134.82,135.0,41434.0,121.3233,121.3502,121.1077,121.2694,41434.0
2020-04-29 11:50:00,135.02,135.36,135.01,135.13,34999.0,121.2874,121.5928,121.2784,121.3862,34999.0
2020-04-29 12:00:00,135.15,135.2,134.86,135.14,84986.0,121.4041,121.4491,121.1436,121.3952,84986.0
2020-04-29 12:10:00,135.19,135.41,135.04,135.36,128930.0,121.4401,121.6377,121.3053,121.5928,128930.0
2020-04-29 12:20:00,135.34,135.53,135.19,135.46,59597.0,121.5748,121.7455,121.4401,121.6826,59597.0
2020-04-29 12:30:00,135.42,136.0,135.35,135.51,62306.0,121.6467,122.1677,121.5838,121.7275,62306.0
2020-04-29 12:40:00,135.46,135.63,135.4,135.56,64168.0,121.6826,121.8353,121.6287,121.7724,64168.0
2020-04-29 12:50:00,135.57,135.65,135.13,135.13,128036.0,121.7814,121.8533,121.3862,121.3862,128036.0
2020-04-29 13:00:00,135.15,135.51,135.1,135.5,40616.0,121.4041,121.7275,121.3592,121.7185,40616.0
2020-04-29 13:10:00,135.48,135.64,135.38,135.6,25893.0,121.7006,121.8443,121.6107,121.8084,25893.0
2020-04-29 13:20:00,135.57,135.62,135.3,135.31,34326.0,121.7814,121.8263,121.5389,121.5479,34326.0
2020-04-29 13:30:00,135.31,135.49,135.18,135.49,39329.0,121.5479,121.7096,121.4311,121.7096,39329.0
2020-04-29 13:40:00,135.5,135.52,134.78,134.84,38767.0,121.7185,121.7365,121.0718,121.1257,38767.0
2020-04-29 13:50:00,134.81,134.96,134.46,134.58,69496.0,121.0987,121.2335,120.7843,120.8921,69496.0
2020-04-29 14:00:00,134.71,134.91,133.92,134.13,47164.0,121.0089,121.1885,120.2992,120.4879,47164.0
2020-04-29 14:10:00,134.14,134.41,133.75,133.75,51547.0,120.4969,120.7394,120.1465,120.1465,51547.0
2020-04-29 14:20:00,133.78,134.18,133.69,133.99,86114.0,120.1735,120.5328,120.0926,120.3621,86114.0
2020-04-29 14:30:00,134.0,134.14,133.47,133.64,130425.0,120.3711,120.4969,119.895,120.0477,130425.0
2020-04-29 14:40:00,133.69,134.14,133.63,134.0,58932.0,120.0926,120.4969,120.0387,120.3711,58932.0
2020-04-29 14:50:00,133.99,134.32,133.58,134.25,44515.0,120.3621,120.6586,119.9938,120.5957,44515.0
2020-04-29 15:00:00,134.26,134.71,134.22,134.59,61943.0,120.6047,121.0089,120.5687,120.9011,61943.0
2020-04-29 15:10:00,134.59,134.83,134.42,134.8,54577.0,120.9011,121.1167,120.7484,121.0897,54577.0
2020-04-29 15:20:00,134.9,135.19,134.85,134.97,76973.0,121.1796,121.4401,121.1347,121.2424,76973.0
2020-04-29 15:30:00,134.98,135.05,134.69,134.99,89292.0,121.2514,121.3143,120.9909,121.2604,89292.0
2020-04-29 15:40:00,135.0,135.1,134.82,134.9,162497.0,121.2694,121.3592,121.1077,121.1796,162497.0
2020-04-29 15:50:00,134.81,134.93,134.23,134.31,401333.0,121.0987,121.2065,120.5777,120.6496,401333.0
2020-04-30 09:30:00,132.98,133.52,131.21,131.39,145493.0,119.4548,119.9399,117.8649,118.0266,145493.0
2020-04-30 09:40:00,131.49,132.12,131.27,131.77,108133.0,118.1164,118.6823,117.9188,118.3679,108133.0
2020-04-30 09:50:00,131.86,131.91,131.3,131.59,173788.0,118.4488,118.4937,117.9457,118.2062,173788.0
2020-04-30 10:00:00,131.59,131.9,131.34,131.88,163232.0,118.2062,118.4847,117.9816,118.4667,163232.0
2020-04-30 10:10:00,131.78,132.21,131.38,131.58,61330.0,118.3769,118.7632,118.0176,118.1972,61330.0
2020-04-30 10:20:00,131.63,131.73,131.11,131.6,52340.0,118.2422,118.332,117.775,118.2152,52340.0
2020-04-30 10:30:00,131.57,132.13,131.53,132.03,160860.0,118.1883,118.6913,118.1523,118.6015,160860.0
2020-04-30 10:40:00,132.03,132.08,131.36,131.59,27976.0,118.6015,118.6464,117.9996,118.2062,27976.0
2020-04-30 10:50:00,131.6,131.98,131.43,131.71,19042.0,118.2152,118.5566,118.0625,118.314,19042.0
2020-04-30 11:00:00,131.76,132.3,131.76,132.03,19483.0,118.3589,118.844,118.3589,118.6015,19483.0
2020-04-30 11:10:00,132.0,132.17,131.75,131.87,18535.0,118.5745,118.7272,118.3499,118.4577,18535.0
2020-04-30 11:20:00,131.9,132.22,131.74,132.04,50916.0,118.4847,118.7721,118.341,118.6105,50916.0
2020-04-30 11:30:00,132.01,132.3,131.87,132.06,39505.0,118.5835,118.844,118.4577,118.6284,39505.0
2020-04-30 11:40:00,132.03,132.16,131.41,131.41,47430.0,118.6015,118.7182,118.0445,118.0445,47430.0
2020-04-30 11:50:00,131.39,131.53,130.97,131.05,41913.0,118.0266,118.1523,117.6493,117.7211,41913.0
2020-04-30 12:00:00,131.05,131.19,130.7,130.94,26952.0,117.7211,117.8469,117.4067,117.6223,26952.0
2020-04-30 12:10:00,130.94,131.1,130.67,130.67,22797.0,117.6223,117.7661,117.3798,117.3798,22797.0
2020-04-30 12:20:00,130.73,130.96,130.61,130.69,51533.0,117.4337,117.6403,117.3259,117.3978,51533.0
2020-04-30 12:30:00,130.65,130.73,130.4,130.63,47161.0,117.3618,117.4337,117.1373,117.3439,47161.0
2020-04-30 12:40:00,130.63,131.06,130.55,130.99,134270.0,117.3439,117.7301,117.272,117.6672,134270.0
2020-04-30 12:50:00,131.0,131.3,130.93,131.07,24638.0,117.6762,117.9457,117.6133,117.7391,24638.0
2020-04-30 13:00:00,131.12,131.31,130.93,131.18,16471.0,117.784,117.9547,117.6133,117.8379,16471.0
2020-04-30 13:10:00,131.11,131.65,131.05,131.39,45118.0,117.775,118.2601,117.7211,118.0266,45118.0
2020-04-30 13:20:00,131.38,131.44,131.16,131.19,25577.0,118.0176,118.0715,117.82,117.8469,25577.0
2020-04-30 13:30:00,131.27,131.27,130.93,130.96,32772.0,117.9188,117.9188,117.6133,117.6403,32772.0
2020-04-30 13:40:00,130.97,131.09,130.79,131.05,32415.0,117.6493,117.7571,117.4876,117.7211,32415.0
2020-04-30 13:50:00,131.08,131.33,130.97,131.05,17657.0,117.7481,117.9727,117.6493,117.7211,17657.0
2020-04-30 14:00:00,131.05,131.49,130.82,131.45,17668.0,117.7211,118.1164,117.5145,118.0805,17668.0
2020-04-30 14:10:00,131.5,131.91,131.39,131.82,37348.0,118.1254,118.4937,118.0266,118.4128,37348.0
2020-04-30 14:20:00,131.81,132.0,131.72,131.92,39651.0,118.4038,118.5745,118.323,118.5027,39651.0
2020-04-30 14:30:00,131.93,132.0,131.64,131.64,67750.0,118.5116,118.5745,118.2511,118.2511,67750.0
2020-04-30 14:40:00,131.63,131.64,131.35,131.41,20131.0,118.2422,118.2511,117.9906,118.0445,20131.0
2020-04-30 14:50:00,131.43,131.5,131.18,131.37,17299.0,118.0625,118.1254,117.8379,118.0086,17299.0
2020-04-30 15:00:00,131.34,131.61,131.28,131.54,22290.0,117.9816,118.2242,117.9278,118.1613,22290.0
2020-04-30 15:10:00,131.54,131.96,131.44,131.92,22107.0,118.1613,118.5386,118.0715,118.5027,22107.0
2020-04-30 15:20:00,131.9,132.06,131.68,131.87,40686.0,118.4847,118.6284,118.2871,118.4577,40686.0
2020-04-30 15:30:00,131.89,132.1,131.63,131.73,39171.0,118.4757,118.6643,118.2422,118.332,39171.0
2020-04-30 15:40:00,131.73,131.78,131.43,131.64,60261.0,118.332,118.3769,118.0625,118.2511,60261.0
2020-04-30 15:50:00,131.63,132.2,131.62,131.88,259209.0,118.2422,118.7542,118.2332,118.4667,259209.0
2020-05-01 09:30:00,128.58,129.44,128.0,129.11,371688.0,115.5024,116.2749,114.9814,115.9785,371688.0
2020-05-01 09:40:00,129.2,129.72,128.61,129.68,131114.0,116.0593,116.5264,115.5293,116.4905,131114.0
2020-05-01 09:50:00,129.67,130.07,128.87,129.97,181563.0,116.4815,116.8408,115.7629,116.751,181563.0
2020-05-01 10:00:00,129.99,130.43,129.86,130.03,67090.0,116.769,117.1642,116.6522,116.8049,67090.0
2020-05-01 10:10:00,130.01,130.01,129.43,129.47,43596.0,116.7869,116.7869,116.2659,116.3018,43596.0
2020-05-01 10:20:00,129.43,129.69,129.26,129.62,39604.0,116.2659,116.4995,116.1132,116.4366,39604.0
2020-05-01 10:30:00,129.66,130.15,129.49,130.12,22110.0,116.4725,116.9127,116.3198,116.8857,22110.0
2020-05-01 10:40:00,130.1,130.22,129.91,130.22,18258.0,116.8678,116.9756,116.6971,116.9756,18258.0
2020-05-01 10:50:00,130.27,130.63,130.17,130.38,20698.0,117.0205,117.3439,116.9306,117.1193,20698.0
2020-05-01 11:00:00,130.38,130.38,129.67,129.86,30279.0,117.1193,117.1193,116.4815,116.6522,30279.0
2020-05-01 11:10:00,129.82,130.22,129.76,129.93,19580.0,116.6162,116.9756,116.5623,116.7151,19580.0
2020-05-01 11:20:00,129.98,129.98,129.13,129.13,41128.0,116.76,116.76,115.9964,115.9964,41128.0
2020-05-01 11:30:00,129.2,129.2,128.92,129.2,30757.0,116.0593,116.0593,115.8078,116.0593,30757.0
2020-05-01 11:40:00,129.15,129.15,128.53,128.53,14078.0,116.0144,116.0144,115.4574,115.4574,14078.0
2020-05-01 11:50:00,128.55,128.68,128.45,128.64,23824.0,115.4754,115.5922,115.3856,115.5563,23824.0
2020-05-01 12:00:00,128.63,128.81,128.44,128.67,17568.0,115.5473,115.709,115.3766,115.5832,17568.0
2020-05-01 12:10:00,128.7,128.98,128.7,128.92,20460.0,115.6102,115.8617,115.6102,115.8078,20460.0
2020-05-01 12:20:00,128.91,129.02,128.52,128.66,27980.0,115.7988,115.8976,115.4485,115.5742,27980.0
2020-05-01 12:30:00,128.67,129.01,128.54,128.79,15237.0,115.5832,115.8886,115.4664,115.691,15237.0
2020-05-01 12:40:00,128.73,128.86,128.47,128.8,17502.0,115.6371,115.7539,115.4036,115.7,17502.0
2020-05-01 12:50:00,128.81,128.93,128.76,128.78,12588.0,115.709,115.8168,115.6641,115.682,12588.0
2020-05-01 13:00:00,128.77,128.98,128.63,128.63,11973.0,115.673,115.8617,115.5473,115.5473,11973.0
2020-05-01 13:10:00,128.64,128.75,128.36,128.47,20087.0,115.5563,115.6551,115.3047,115.4036,20087.0
2020-05-01 13:20:00,128.41,128.82,128.41,128.78,14916.0,115.3497,115.718,115.3497,115.682,14916.0
2020-05-01 13:30:00,128.76,128.84,128.47,128.6,12918.0,115.6641,115.7359,115.4036,115.5203,12918.0
2020-05-01 13:40:00,128.6,128.75,128.41,128.57,18095.0,115.5203,115.6551,115.3497,115.4934,18095.0
2020-05-01 13:50:00,128.59,128.68,128.4,128.6,15527.0,115.5113,115.5922,115.3407,115.5203,15527.0
2020-05-01 14:00:00,128.63,128.78,128.45,128.56,15285.0,115.5473,115.682,115.3856,115.4844,15285.0
2020-05-01 14:10:00,128.56,128.65,128.38,128.55,15586.0,115.4844,115.5652,115.3227,115.4754,15586.0
2020-05-01 14:20:00,128.58,128.81,128.54,128.81,42275.0,115.5024,115.709,115.4664,115.709,42275.0
2020-05-01 14:30:00,128.81,128.93,128.65,128.9,21313.0,115.709,115.8168,115.5652,115.7898,21313.0
2020-05-01 14:40:00,128.86,128.96,128.62,128.89,52890.0,115.7539,115.8437,115.5383,115.7808,52890.0
2020-05-01 14:50:00,128.89,129.06,128.72,129.02,21434.0,115.7808,115.9335,115.6281,115.8976,21434.0
2020-05-01 15:00:00,129.01,129.25,128.98,129.16,34928.0,115.8886,116.1042,115.8617,116.0234,34928.0
2020-05-01 15:10:00,129.21,129.74,129.1,129.7,36708.0,116.0683,116.5444,115.9695,116.5084,36708.0
2020-05-01 15:20:00,129.72,129.79,129.29,129.33,35652.0,116.5264,116.5893,116.1401,116.1761,35652.0
2020-05-01 15:30:00,129.38,129.4,128.82,129.08,37355.0,116.221,116.239,115.718,115.9515,37355.0
2020-05-01 15:40:00,129.15,129.35,128.94,129.32,53047.0,116.0144,116.194,115.8257,116.1671,53047.0
2020-05-01 15:50:00,129.28,129.31,128.77,129.29,140846.0,116.1312,116.1581,115.673,116.1401,140846.0
2020-05-04 09:30:00,128.11,128.43,127.19,127.64,74720.0,115.0802,115.3676,114.2537,114.658,74720.0
2020-05-04 09:40:00,127.55,127.83,127.35,127.76,56928.0,114.5771,114.8286,114.3975,114.7658,56928.0
2020-05-04 09:50:00,127.83,127.88,127.19,127.44,33534.0,114.8286,114.8736,114.2537,114.4783,33534.0
2020-05-04 10:00:00,127.48,128.23,127.29,127.62,43529.0,114.5142,115.188,114.3436,114.64,43529.0
2020-05-04 10:10:00,127.66,128.47,127.61,128.29,39773.0,114.6759,115.4036,114.631,115.2419,39773.0
2020-05-04 10:20:00,128.34,128.34,127.75,128.07,29392.0,115.2868,115.2868,114.7568,115.0442,29392.0
2020-05-04 10:30:00,128.05,128.07,127.73,128.0,27911.0,115.0263,115.0442,114.7388,114.9814,27911.0
2020-05-04 10:40:00,128.01,128.66,127.97,128.4,34918.0,114.9903,115.5742,114.9544,115.3407,34918.0
2020-05-04 10:50:00,128.36,128.37,128.05,128.08,41185.0,115.3047,115.3137,115.0263,115.0532,41185.0
2020-05-04 11:00:00,128.08,128.55,128.04,128.41,30016.0,115.0532,115.4754,115.0173,115.3497,30016.0
2020-05-04 11:10:00,128.47,128.69,128.29,128.67,24079.0,115.4036,115.6012,115.2419,115.5832,24079.0
2020-05-04 11:20:00,128.65,128.74,128.17,128.19,36408.0,115.5652,115.6461,115.1341,115.152,36408.0
2020-05-04 11:30:00,128.22,128.56,128.06,128.36,30129.0,115.179,115.4844,115.0353,115.3047,30129.0
2020-05-04 11:40:00,128.38,128.51,128.23,128.46,29996.0,115.3227,115.4395,115.188,115.3946,29996.0
2020-05-04 11:50:00,128.45,128.45,128.16,128.16,22228.0,115.3856,115.3856,115.1251,115.1251,22228.0
2020-05-04 12:00:00,128.21,128.46,128.2,128.35,60808.0,115.17,115.3946,115.161,115.2958,60808.0
2020-05-04 12:10:00,128.36,128.38,127.78,127.89,39444.0,115.3047,115.3227,114.7837,114.8825,39444.0
2020-05-04 12:20:00,127.87,127.93,127.74,127.81,27705.0,114.8646,114.9185,114.7478,114.8107,27705.0
2020-05-04 12:30:00,127.8,127.9,127.31,127.35,35577.0,114.8017,114.8915,114.3615,114.3975,35577.0
2020-05-04 12:40:00,127.36,127.52,127.27,127.46,38063.0,114.4064,114.5502,114.3256,114.4963,38063.0
2020-05-04 12:50:00,127.5,127.8,127.44,127.62,41507.0,114.5322,114.8017,114.4783,114.64,41507.0
2020-05-04 13:00:00,127.64,127.83,127.57,127.7,61982.0,114.658,114.8286,114.5951,114.7119,61982.0
2020-05-04 13:10:00,127.7,127.7,127.14,127.27,40828.0,114.7119,114.7119,114.2088,114.3256,40828.0
2020-05-04 13:20:00,127.27,127.48,127.18,127.32,56492.0,114.3256,114.5142,114.2448,114.3705,56492.0
2020-05-04 13:30:00,127.32,127.53,127.32,127.39,25813.0,114.3705,114.5592,114.3705,114.4334,25813.0
2020-05-04 13:40:00,127.41,127.73,127.37,127.68,25164.0,114.4514,114.7388,114.4154,114.6939,25164.0
2020-05-04 13:50:00,127.68,127.82,127.63,127.81,20492.0,114.6939,114.8197,114.649,114.8107,20492.0
2020-05-04 14:00:00,127.81,127.82,127.56,127.63,25635.0,114.8107,114.8197,114.5861,114.649,25635.0
2020-05-04 14:10:00,127.68,127.94,127.68,127.85,21980.0,114.6939,114.9275,114.6939,114.8466,21980.0
2020-05-04 14:20:00,127.86,127.86,127.6,127.69,26592.0,114.8556,114.8556,114.622,114.7029,26592.0
2020-05-04 14:30:00,127.7,127.82,127.38,127.41,28078.0,114.7119,114.8197,114.4244,114.4514,28078.0
2020-05-04 14:40:00,127.42,127.8,127.34,127.8,26025.0,114.4603,114.8017,114.3885,114.8017,26025.0
2020-05-04 14:50:00,127.78,128.13,127.78,128.09,23790.0,114.7837,115.0981,114.7837,115.0622,23790.0
2020-05-04 15:00:00,128.07,128.35,128.01,128.35,33121.0,115.0442,115.2958,114.9903,115.2958,33121.0
2020-05-04 15:10:00,128.35,128.47,128.25,128.35,24429.0,115.2958,115.4036,115.2059,115.2958,24429.0
2020-05-04 15:20:00,128.35,128.74,128.3,128.71,60316.0,115.2958,115.6461,115.2508,115.6191,60316.0
2020-05-04 15:30:00,128.68,129.11,128.68,128.95,57444.0,115.5922,115.9785,115.5922,115.8347,57444.0
2020-05-04 15:40:00,128.95,129.09,128.68,128.78,41595.0,115.8347,115.9605,115.5922,115.682,41595.0
2020-05-04 15:50:00,128.63,128.78,128.04,128.58,179898.0,115.5473,115.682,115.0173,115.5024,179898.0
2020-05-05 09:30:00,130.5,130.5,128.92,128.92,231132.0,117.2271,117.2271,115.8078,115.8078,231132.0
2020-05-05 09:40:00,128.98,130.27,128.94,130.25,185511.0,115.8617,117.0205,115.8257,117.0025,185511.0
2020-05-05 09:50:00,130.25,131.71,130.16,131.71,93170.0,117.0025,118.314,116.9217,118.314,93170.0
2020-05-05 10:00:00,131.64,132.09,131.52,131.56,66524.0,118.2511,118.6554,118.1433,118.1793,66524.0
2020-05-05 10:10:00,131.61,131.89,131.21,131.68,38868.0,118.2242,118.4757,117.8649,118.2871,38868.0
2020-05-05 10:20:00,131.71,132.19,131.57,132.09,56177.0,118.314,118.7452,118.1883,118.6554,56177.0
2020-05-05 10:30:00,132.07,132.33,131.52,131.61,92581.0,118.6374,118.871,118.1433,118.2242,92581.0
2020-05-05 10:40:00,131.62,131.65,131.28,131.42,49660.0,118.2332,118.2601,117.9278,118.0535,49660.0
2020-05-05 10:50:00,131.43,132.11,131.43,131.84,25540.0,118.0625,118.6733,118.0625,118.4308,25540.0
2020-05-05 11:00:00,131.87,132.05,131.62,131.85,74498.0,118.4577,118.6194,118.2332,118.4398,74498.0
2020-05-05 11:10:00,131.9,132.09,131.51,131.75,38318.0,118.4847,118.6554,118.1344,118.3499,38318.0
2020-05-05 11:20:00,131.76,132.59,131.75,132.44,40882.0,118.3589,119.1045,118.3499,118.9698,40882.0
2020-05-05 11:30:00,132.49,132.81,132.41,132.42,27934.0,119.0147,119.3021,118.9428,118.9518,27934.0
2020-05-05 11:40:00,132.42,132.42,131.8,131.96,83849.0,118.9518,118.9518,118.3949,118.5386,83849.0
2020-05-05 11:50:00,131.96,132.09,131.59,131.74,74706.0,118.5386,118.6554,118.2062,118.341,74706.0
2020-05-05 12:00:00,131.74,132.06,131.71,131.74,47550.0,118.341,118.6284,118.314,118.341,47550.0
2020-05-05 12:10:00,131.72,132.27,131.72,132.27,37874.0,118.323,118.8171,118.323,118.8171,37874.0
2020-05-05 12:20:00,132.27,132.3,131.85,131.87,20087.0,118.8171,118.844,118.4398,118.4577,20087.0
2020-05-05 12:30:00,131.91,132.09,131.83,131.97,33566.0,118.4937,118.6554,118.4218,118.5476,33566.0
2020-05-05 12:40:00,132.01,132.01,131.65,131.65,30058.0,118.5835,118.5835,118.2601,118.2601,30058.0
2020-05-05 12:50:00,131.65,131.79,131.55,131.57,29892.0,118.2601,118.3859,118.1703,118.1883,29892.0
2020-05-05 13:00:00,131.57,131.71,131.39,131.55,23364.0,118.1883,118.314,118.0266,118.1703,23364.0
2020-05-05 13:10:00,131.55,131.59,131.38,131.46,34957.0,118.1703,118.2062,118.0176,118.0894,34957.0
2020-05-05 13:20:00,131.43,131.5,131.16,131.47,37481.0,118.0625,118.1254,117.82,118.0984,37481.0
2020-05-05 13:30:00,131.48,132.24,131.48,132.04,32876.0,118.1074,118.7901,118.1074,118.6105,32876.0
2020-05-05 13:40:00,132.03,132.09,131.91,132.07,27642.0,118.6015,118.6554,118.4937,118.6374,27642.0
2020-05-05 13:50:00,132.05,132.31,131.97,132.16,19062.0,118.6194,118.853,118.5476,118.7182,19062.0
2020-05-05 14:00:00,132.14,132.26,131.86,132.13,21270.0,118.7003,118.8081,118.4488,118.6913,21270.0
2020-05-05 14:10:00,132.08,132.21,131.93,131.96,39340.0,118.6464,118.7632,118.5116,118.5386,39340.0
2020-05-05 14:20:00,131.98,132.08,131.95,131.95,26533.0,118.5566,118.6464,118.5296,118.5296,26533.0
2020-05-05 14:30:00,131.94,132.01,131.8,131.84,23696.0,118.5206,118.5835,118.3949,118.4308,23696.0
2020-05-05 14:40:00,131.87,132.26,131.81,132.09,36251.0,118.4577,118.8081,118.4038,118.6554,36251.0
2020-05-05 14:50:00,132.08,132.49,132.08,132.47,49512.0,118.6464,119.0147,118.6464,118.9967,49512.0
2020-05-05 15:00:00,132.47,132.58,132.35,132.46,30749.0,118.9967,119.0955,118.8889,118.9877,30749.0
2020-05-05 15:10:00,132.46,132.52,131.78,131.84,51745.0,118.9877,119.0416,118.3769,118.4308,51745.0
2020-05-05 15:20:00,131.83,131.98,131.25,131.34,54683.0,118.4218,118.5566,117.9008,117.9816,54683.0
2020-05-05 15:30:00,131.26,131.61,131.14,131.38,55444.0,117.9098,118.2242,117.802,118.0176,55444.0
2020-05-05 15:40:00,131.35,131.78,131.22,131.74,81645.0,117.9906,118.3769,117.8739,118.341,81645.0
2020-05-05 15:50:00,131.75,132.5,131.75,131.93,283997.0,118.3499,119.0237,118.3499,118.5116,283997.0
2020-05-06 09:30:00,134.15,135.45,133.9,135.03,209393.0,120.5058,121.6736,120.2813,121.2963,209393.0
2020-05-06 09:40:00,135.13,135.34,134.6,135.06,124094.0,121.3862,121.5748,120.9101,121.3233,124094.0
2020-05-06 09:50:00,135.01,135.05,132.34,132.77,263868.0,121.2784,121.3143,118.8799,119.2662,263868.0
2020-05-06 10:00:00,132.77,133.32,132.3,132.42,35997.0,119.2662,119.7603,118.844,118.9518,35997.0
2020-05-06 10:10:00,132.41,132.62,131.82,132.13,85588.0,118.9428,119.1315,118.4128,118.6913,85588.0
2020-05-06 10:20:00,132.21,132.92,131.99,132.69,51901.0,118.7632,119.4009,118.5655,119.1943,51901.0
2020-05-06 10:30:00,132.75,132.93,132.2,132.5,63264.0,119.2482,119.4099,118.7542,119.0237,63264.0
2020-05-06 10:40:00,132.44,133.12,132.3,132.95,67390.0,118.9698,119.5806,118.844,119.4279,67390.0
2020-05-06 10:50:00,132.94,133.15,132.76,132.9,39433.0,119.4189,119.6076,119.2572,119.383,39433.0
2020-05-06 11:00:00,132.87,133.26,132.87,133.07,74167.0,119.356,119.7064,119.356,119.5357,74167.0
2020-05-06 11:10:00,133.08,133.14,132.76,132.95,37214.0,119.5447,119.5986,119.2572,119.4279,37214.0
2020-05-06 11:20:00,132.95,133.18,132.78,133.11,51518.0,119.4279,119.6345,119.2752,119.5716,51518.0
2020-05-06 11:30:00,133.11,133.55,133.07,133.43,61338.0,119.5716,119.9669,119.5357,119.8591,61338.0
2020-05-06 11:40:00,133.43,133.56,132.93,133.0,61591.0,119.8591,119.9759,119.4099,119.4728,61591.0
2020-05-06 11:50:00,132.94,133.11,132.8,133.01,41950.0,119.4189,119.5716,119.2932,119.4818,41950.0
2020-05-06 12:00:00,133.0,133.3,132.82,133.2,66497.0,119.4728,119.7423,119.3111,119.6525,66497.0
2020-05-06 12:10:00,133.18,133.32,133.0,133.2,64413.0,119.6345,119.7603,119.4728,119.6525,64413.0
2020-05-06 12:20:00,133.21,133.31,132.97,133.08,35063.0,119.6615,119.7513,119.4459,119.5447,35063.0
2020-05-06 12:30:00,133.08,133.29,133.04,133.25,33181.0,119.5447,119.7333,119.5087,119.6974,33181.0
2020-05-06 12:40:00,133.23,133.27,133.08,133.11,32016.0,119.6794,119.7154,119.5447,119.5716,32016.0
2020-05-06 12:50:00,133.1,133.62,133.1,133.29,41322.0,119.5626,120.0298,119.5626,119.7333,41322.0
2020-05-06 13:00:00,133.31,133.34,132.89,132.95,24819.0,119.7513,119.7782,119.374,119.4279,24819.0
2020-05-06 13:10:00,132.91,133.45,132.87,133.45,24638.0,119.392,119.877,119.356,119.877,24638.0
2020-05-06 13:20:00,133.45,133.5,133.16,133.46,29730.0,119.877,119.922,119.6165,119.886,29730.0
2020-05-06 13:30:00,133.43,133.58,133.38,133.55,36381.0,119.8591,119.9938,119.8142,119.9669,36381.0
2020-05-06 13:40:00,133.52,133.79,133.47,133.59,40175.0,119.9399,120.1825,119.895,120.0028,40175.0
2020-05-06 13:50:00,133.57,133.9,133.57,133.71,44897.0,119.9848,120.2813,119.9848,120.1106,44897.0
2020-05-06 14:00:00,133.68,133.76,133.37,133.53,62260.0,120.0837,120.1555,119.8052,119.9489,62260.0
2020-05-06 14:10:00,133.53,133.64,132.95,133.08,37352.0,119.9489,120.0477,119.4279,119.5447,37352.0
2020-05-06 14:20:00,133.1,133.48,132.97,133.18,40142.0,119.5626,119.904,119.4459,119.6345,40142.0
2020-05-06 14:30:00,133.12,133.58,132.98,133.51,50019.0,119.5806,119.9938,119.4548,119.9309,50019.0
2020-05-06 14:40:00,133.54,133.88,133.43,133.7,40334.0,119.9579,120.2633,119.8591,120.1016,40334.0
2020-05-06 14:50:00,133.68,133.75,132.96,133.01,174400.0,120.0837,120.1465,119.4369,119.4818,174400.0
2020-05-06 15:00:00,133.05,133.49,133.05,133.4,50072.0,119.5177,119.913,119.5177,119.8321,50072.0
2020-05-06 15:10:00,133.4,133.45,133.1,133.41,166443.0,119.8321,119.877,119.5626,119.8411,166443.0
2020-05-06 15:20:00,133.41,133.41,133.15,133.2,58540.0,119.8411,119.8411,119.6076,119.6525,58540.0
2020-05-06 15:30:00,133.19,133.19,132.25,132.38,56062.0,119.6435,119.6435,118.7991,118.9159,56062.0
2020-05-06 15:40:00,132.37,132.47,132.04,132.04,94583.0,118.9069,118.9967,118.6105,118.6105,94583.0
2020-05-06 15:50:00,132.0,132.52,131.85,132.06,280849.0,118.5745,119.0416,118.4398,118.6284,280849.0
2020-05-07 09:30:00,130.45,133.65,129.6,130.33,291019.0,117.1822,120.0567,116.4186,117.0744,291019.0
2020-05-07 09:40:00,130.29,131.2,129.42,130.44,220125.0,117.0384,117.8559,116.2569,117.1732,220125.0
2020-05-07 09:50:00,130.45,131.12,129.06,130.74,315318.0,117.1822,117.784,115.9335,117.4427,315318.0
2020-05-07 10:00:00,130.66,130.66,128.17,128.53,193410.0,117.3708,117.3708,115.1341,115.4574,193410.0
2020-05-07 10:10:00,128.57,129.14,128.18,128.62,172539.0,115.4934,116.0054,115.143,115.5383,172539.0
2020-05-07 10:20:00,128.62,129.19,128.52,129.13,173684.0,115.5383,116.0503,115.4485,115.9964,173684.0
2020-05-07 10:30:00,129.13,130.01,129.11,129.72,151158.0,115.9964,116.7869,115.9785,116.5264,151158.0
2020-05-07 10:40:00,129.73,129.96,129.37,129.37,151927.0,116.5354,116.742,116.212,116.212,151927.0
2020-05-07 10:50:00,129.37,129.46,129.02,129.21,68327.0,116.212,116.2929,115.8976,116.0683,68327.0
2020-05-07 11:00:00,129.22,130.63,129.06,130.53,97191.0,116.0773,117.3439,115.9335,117.254,97191.0
2020-05-07 11:10:00,130.57,131.23,130.26,131.1,150931.0,117.29,117.8828,117.0115,117.7661,150931.0
2020-05-07 11:20:00,131.06,131.41,130.94,131.0,129736.0,117.7301,118.0445,117.6223,117.6762,129736.0
2020-05-07 11:30:00,130.98,131.23,130.73,130.81,102477.0,117.6583,117.8828,117.4337,117.5056,102477.0
2020-05-07 11:40:00,130.81,131.62,130.7,131.4,221565.0,117.5056,118.2332,117.4067,118.0355,221565.0
2020-05-07 11:50:00,131.4,134.44,131.15,131.89,82876.0,118.0355,120.7664,117.811,118.4757,82876.0
2020-05-07 12:00:00,131.89,132.01,131.0,131.47,72625.0,118.4757,118.5835,117.6762,118.0984,72625.0
2020-05-07 12:10:00,131.41,131.43,131.15,131.36,68125.0,118.0445,118.0625,117.811,117.9996,68125.0
2020-05-07 12:20:00,131.32,131.54,131.18,131.32,70331.0,117.9637,118.1613,117.8379,117.9637,70331.0
2020-05-07 12:30:00,131.32,131.52,131.23,131.43,46610.0,117.9637,118.1433,117.8828,118.0625,46610.0
2020-05-07 12:40:00,131.38,131.52,131.22,131.22,66062.0,118.0176,118.1433,117.8739,117.8739,66062.0
2020-05-07 12:50:00,131.23,131.66,131.07,131.63,74054.0,117.8828,118.2691,117.7391,118.2422,74054.0
2020-05-07 13:00:00,131.62,131.87,131.54,131.77,46449.0,118.2332,118.4577,118.1613,118.3679,46449.0
2020-05-07 13:10:00,131.73,131.73,131.35,131.36,29917.0,118.332,118.332,117.9906,117.9996,29917.0
2020-05-07 13:20:00,131.39,131.64,131.11,131.15,55071.0,118.0266,118.2511,117.775,117.811,55071.0
2020-05-07 13:30:00,131.16,131.53,130.98,131.33,43902.0,117.82,118.1523,117.6583,117.9727,43902.0
2020-05-07 13:40:00,131.34,131.38,131.11,131.22,29740.0,117.9816,118.0176,117.775,117.8739,29740.0
2020-05-07 13:50:00,131.15,131.25,130.84,131.07,64363.0,117.811,117.9008,117.5325,117.7391,64363.0
2020-05-07 14:00:00,131.03,131.26,130.97,131.1,41496.0,117.7032,117.9098,117.6493,117.7661,41496.0
2020-05-07 14:10:00,131.09,131.49,130.96,131.01,57762.0,117.7571,118.1164,117.6403,117.6852,57762.0
2020-05-07 14:20:00,130.93,130.94,130.54,130.75,66932.0,117.6133,117.6223,117.263,117.4517,66932.0
2020-05-07 14:30:00,130.75,130.88,130.41,130.78,222238.0,117.4517,117.5684,117.1462,117.4786,222238.0
2020-05-07 14:40:00,130.71,130.71,129.57,129.85,108305.0,117.4157,117.4157,116.3917,116.6432,108305.0
2020-05-07 14:50:00,129.9,130.17,129.41,129.42,66748.0,116.6881,116.9306,116.2479,116.2569,66748.0
2020-05-07 15:00:00,129.42,130.07,129.25,129.85,85284.0,116.2569,116.8408,116.1042,116.6432,85284.0
2020-05-07 15:10:00,129.87,129.97,129.35,129.67,78812.0,116.6612,116.751,116.194,116.4815,78812.0
2020-05-07 15:20:00,129.67,130.17,129.62,130.08,90525.0,116.4815,116.9306,116.4366,116.8498,90525.0
2020-05-07 15:30:00,130.06,130.09,129.46,129.57,114956.0,116.8318,116.8588,116.2929,116.3917,114956.0
2020-05-07 15:40:00,129.55,129.64,128.85,128.88,163433.0,116.3737,116.4546,115.7449,115.7719,163433.0
2020-05-07 15:50:00,128.83,129.43,128.81,129.42,428166.0,115.7269,116.2659,115.709,116.2569,428166.0
2020-05-08 09:30:00,131.16,131.94,131.01,131.4,99479.0,117.82,118.5206,117.6852,118.0355,99479.0
2020-05-08 09:40:00,131.44,133.29,131.44,132.87,82261.0,118.0715,119.7333,118.0715,119.356,82261.0
2020-05-08 09:50:00,132.95,133.81,132.89,133.44,82961.0,119.4279,120.2004,119.374,119.8681,82961.0
2020-05-08 10:00:00,133.51,134.13,133.2,133.49,72277.0,119.9309,120.4879,119.6525,119.913,72277.0
2020-05-08 10:10:00,133.49,133.54,133.21,133.3,58038.0,119.913,119.9579,119.6615,119.7423,58038.0
2020-05-08 10:20:00,133.34,133.38,132.42,132.49,78090.0,119.7782,119.8142,118.9518,119.0147,78090.0
2020-05-08 10:30:00,132.52,132.74,132.27,132.38,61835.0,119.0416,119.2393,118.8171,118.9159,61835.0
2020-05-08 10:40:00,132.4,132.55,131.96,132.04,37035.0,118.9338,119.0686,118.5386,118.6105,37035.0
2020-05-08 10:50:00,132.04,132.2,131.93,132.01,70137.0,118.6105,118.7542,118.5116,118.5835,70137.0
2020-05-08 11:00:00,132.03,132.09,131.64,131.99,72559.0,118.6015,118.6554,118.2511,118.5655,72559.0
2020-05-08 11:10:00,131.99,132.02,131.62,131.62,32173.0,118.5655,118.5925,118.2332,118.2332,32173.0
2020-05-08 11:20:00,131.59,131.79,131.4,131.71,31012.0,118.2062,118.3859,118.0355,118.314,31012.0
2020-05-08 11:30:00,131.71,132.0,131.69,131.78,19858.0,118.314,118.5745,118.2961,118.3769,19858.0
2020-05-08 11:40:00,131.78,131.88,131.71,131.75,16150.0,118.3769,118.4667,118.314,118.3499,16150.0
2020-05-08 11:50:00,131.75,131.99,131.75,131.96,15571.0,118.3499,118.5655,118.3499,118.5386,15571.0
2020-05-08 12:00:00,131.93,132.05,131.77,131.99,32570.0,118.5116,118.6194,118.3679,118.5655,32570.0
2020-05-08 12:10:00,132.03,132.04,131.46,131.46,21911.0,118.6015,118.6105,118.0894,118.0894,21911.0
2020-05-08 12:20:00,131.46,131.46,130.56,130.56,86441.0,118.0894,118.0894,117.281,117.281,86441.0
2020-05-08 12:30:00,130.59,130.77,130.33,130.57,68955.0,117.3079,117.4696,117.0744,117.29,68955.0
2020-05-08 12:40:00,130.53,130.56,130.1,130.25,72491.0,117.254,117.281,116.8678,117.0025,72491.0
2020-05-08 12:50:00,130.23,130.77,130.21,130.72,79873.0,116.9845,117.4696,116.9666,117.4247,79873.0
2020-05-08 13:00:00,130.66,130.87,130.34,130.61,92097.0,117.3708,117.5595,117.0834,117.3259,92097.0
2020-05-08 13:10:00,130.64,130.73,129.97,130.15,40474.0,117.3528,117.4337,116.751,116.9127,40474.0
2020-05-08 13:20:00,130.11,130.19,129.62,129.73,50393.0,116.8767,116.9486,116.4366,116.5354,50393.0
2020-05-08 13:30:00,129.75,129.82,129.5,129.57,26918.0,116.5534,116.6162,116.3288,116.3917,26918.0
2020-05-08 13:40:00,129.57,129.6,129.18,129.35,49457.0,116.3917,116.4186,116.0413,116.194,49457.0
2020-05-08 13:50:00,129.36,129.36,128.87,129.0,51092.0,116.203,116.203,115.7629,115.8796,51092.0
2020-05-08 14:00:00,129.0,129.21,128.43,128.44,60297.0,115.8796,116.0683,115.3676,115.3766,60297.0
2020-05-08 14:10:00,128.39,128.87,128.38,128.71,58642.0,115.3317,115.7629,115.3227,115.6191,58642.0
2020-05-08 14:20:00,128.73,128.94,128.59,128.61,46838.0,115.6371,115.8257,115.5113,115.5293,46838.0
2020-05-08 14:30:00,128.63,128.71,128.1,128.13,63426.0,115.5473,115.6191,115.0712,115.0981,63426.0
2020-05-08 14:40:00,128.14,128.57,128.01,128.47,60386.0,115.1071,115.4934,114.9903,115.4036,60386.0
2020-05-08 14:50:00,128.44,128.56,128.34,128.5,67221.0,115.3766,115.4844,115.2868,115.4305,67221.0
2020-05-08 15:00:00,128.52,128.91,128.28,128.33,86197.0,115.4485,115.7988,115.2329,115.2778,86197.0
2020-05-08 15:10:00,128.36,128.64,128.07,128.57,106932.0,115.3047,115.5563,115.0442,115.4934,106932.0
2020-05-08 15:20:00,128.53,128.95,128.42,128.59,103014.0,115.4574,115.8347,115.3586,115.5113,103014.0
2020-05-08 15:30:00,128.59,128.78,128.44,128.47,144705.0,115.5113,115.682,115.3766,115.4036,144705.0
2020-05-08 15:40:00,128.49,128.56,128.01,128.26,277212.0,115.4215,115.4844,114.9903,115.2149,277212.0
2020-05-08 15:50:00,128.33,128.68,127.62,128.18,521082.0,115.2778,115.5922,114.64,115.143,521082.0
2020-05-11 09:30:00,127.28,128.02,126.22,127.93,80454.0,114.3346,114.9993,113.3824,114.9185,80454.0
2020-05-11 09:40:00,128.05,128.7,127.84,127.91,62206.0,115.0263,115.6102,114.8376,114.9005,62206.0
2020-05-11 09:50:00,127.97,128.08,127.24,127.64,113832.0,114.9544,115.0532,114.2987,114.658,113832.0
2020-05-11 10:00:00,127.71,128.77,127.6,128.68,59777.0,114.7208,115.673,114.622,115.5922,59777.0
2020-05-11 10:10:00,128.66,129.06,128.45,128.91,47595.0,115.5742,115.9335,115.3856,115.7988,47595.0
2020-05-11 10:20:00,128.96,129.56,128.94,129.34,52789.0,115.8437,116.3827,115.8257,116.1851,52789.0
2020-05-11 10:30:00,129.3,129.97,129.27,129.85,58700.0,116.1491,116.751,116.1222,116.6432,58700.0
2020-05-11 10:40:00,129.92,130.05,129.67,129.97,66678.0,116.7061,116.8229,116.4815,116.751,66678.0
2020-05-11 10:50:00,129.95,130.15,129.78,129.98,181459.0,116.733,116.9127,116.5803,116.76,181459.0
2020-05-11 11:00:00,130.05,130.28,129.94,129.94,25461.0,116.8229,117.0295,116.724,116.724,25461.0
2020-05-11 11:10:00,129.92,130.04,129.56,129.92,42112.0,116.7061,116.8139,116.3827,116.7061,42112.0
2020-05-11 11:20:00,129.9,130.38,129.89,130.31,41050.0,116.6881,117.1193,116.6791,117.0564,41050.0
2020-05-11 11:30:00,130.33,130.45,129.93,129.93,33060.0,117.0744,117.1822,116.7151,116.7151,33060.0
2020-05-11 11:40:00,129.95,130.12,129.75,129.85,20874.0,116.733,116.8857,116.5534,116.6432,20874.0
2020-05-11 11:50:00,129.8,129.88,129.56,129.69,18655.0,116.5983,116.6701,116.3827,116.4995,18655.0
2020-05-11 12:00:00,129.67,129.83,129.61,129.63,19189.0,116.4815,116.6252,116.4276,116.4456,19189.0
2020-05-11 12:10:00,129.65,129.92,129.65,129.9,17170.0,116.4635,116.7061,116.4635,116.6881,17170.0
2020-05-11 12:20:00,129.89,130.02,129.87,129.95,29317.0,116.6791,116.7959,116.6612,116.733,29317.0
2020-05-11 12:30:00,129.97,130.03,129.7,129.77,23010.0,116.751,116.8049,116.5084,116.5713,23010.0
2020-05-11 12:40:00,129.75,129.92,129.64,129.67,28263.0,116.5534,116.7061,116.4546,116.4815,28263.0
2020-05-11 12:50:00,129.67,129.91,129.66,129.9,30735.0,116.4815,116.6971,116.4725,116.6881,30735.0
2020-05-11 13:00:00,129.9,129.98,129.69,129.9,49085.0,116.6881,116.76,116.4995,116.6881,49085.0
2020-05-11 13:10:00,129.91,130.02,129.87,129.99,13334.0,116.6971,116.7959,116.6612,116.769,13334.0
2020-05-11 13:20:00,129.98,130.03,129.78,129.78,47024.0,116.76,116.8049,116.5803,116.5803,47024.0
2020-05-11 13:30:00,129.8,129.85,129.58,129.7,22780.0,116.5983,116.6432,116.4007,116.5084,22780.0
2020-05-11 13:40:00,129.71,129.71,129.23,129.28,26995.0,116.5174,116.5174,116.0863,116.1312,26995.0
2020-05-11 13:50:00,129.32,129.58,129.32,129.39,36652.0,116.1671,116.4007,116.1671,116.23,36652.0
2020-05-11 14:00:00,129.36,129.42,129.12,129.4,27962.0,116.203,116.2569,115.9874,116.239,27962.0
2020-05-11 14:10:00,129.39,129.39,128.96,129.03,24958.0,116.23,116.23,115.8437,115.9066,24958.0
2020-05-11 14:20:00,129.05,129.33,128.93,128.93,22927.0,115.9246,116.1761,115.8168,115.8168,22927.0
2020-05-11 14:30:00,128.96,129.35,128.95,129.25,25931.0,115.8437,116.194,115.8347,116.1042,25931.0
2020-05-11 14:40:00,129.24,129.28,129.12,129.12,16783.0,116.0952,116.1312,115.9874,115.9874,16783.0
2020-05-11 14:50:00,129.14,129.35,129.05,129.07,23668.0,116.0054,116.194,115.9246,115.9425,23668.0
2020-05-11 15:00:00,129.1,129.35,129.1,129.15,23930.0,115.9695,116.194,115.9695,116.0144,23930.0
2020-05-11 15:10:00,129.16,129.25,128.87,129.06,37374.0,116.0234,116.1042,115.7629,115.9335,37374.0
2020-05-11 15:20:00,129.04,129.08,128.85,129.02,31281.0,115.9156,115.9515,115.7449,115.8976,31281.0
2020-05-11 15:30:00,129.0,129.02,128.69,128.74,75501.0,115.8796,115.8976,115.6012,115.6461,75501.0
2020-05-11 15:40:00,128.76,128.78,128.41,128.49,107301.0,115.6641,115.682,115.3497,115.4215,107301.0
2020-05-11 15:50:00,128.47,128.6,128.08,128.09,280171.0,115.4036,115.5203,115.0532,115.0622,280171.0
2020-05-12 09:30:00,128.87,129.28,128.31,128.9,103136.0,115.7629,116.1312,115.2598,115.7898,103136.0
2020-05-12 09:40:00,128.86,129.25,128.78,129.05,70821.0,115.7539,116.1042,115.682,115.9246,70821.0
2020-05-12 09:50:00,129.05,129.42,128.71,129.38,147387.0,115.9246,116.2569,115.6191,116.221,147387.0
2020-05-12 10:00:00,129.44,129.6,128.88,128.97,80100.0,116.2749,116.4186,115.7719,115.8527,80100.0
2020-05-12 10:10:00,128.97,129.23,128.89,128.99,84338.0,115.8527,116.0863,115.7808,115.8707,84338.0
2020-05-12 10:20:00,128.97,129.43,128.86,129.11,56657.0,115.8527,116.2659,115.7539,115.9785,56657.0
2020-05-12 10:30:00,129.1,129.53,129.0,129.53,53165.0,115.9695,116.3557,115.8796,116.3557,53165.0
2020-05-12 10:40:00,129.48,129.77,129.34,129.34,69700.0,116.3108,116.5713,116.1851,116.1851,69700.0
2020-05-12 10:50:00,129.43,130.15,129.35,130.15,57393.0,116.2659,116.9127,116.194,116.9127,57393.0
2020-05-12 11:00:00,130.16,130.18,129.54,129.78,55348.0,116.9217,116.9396,116.3647,116.5803,55348.0
2020-05-12 11:10:00,129.75,129.95,129.7,129.77,30789.0,116.5534,116.733,116.5084,116.5713,30789.0
2020-05-12 11:20:00,129.79,130.05,129.73,129.8,47209.0,116.5893,116.8229,116.5354,116.5983,47209.0
2020-05-12 11:30:00,129.8,129.95,129.63,129.78,39947.0,116.5983,116.733,116.4456,116.5803,39947.0
2020-05-12 11:40:00,129.81,129.86,129.66,129.8,29809.0,116.6073,116.6522,116.4725,116.5983,29809.0
2020-05-12 11:50:00,129.78,130.14,129.77,130.0,23528.0,116.5803,116.9037,116.5713,116.7779,23528.0
2020-05-12 12:00:00,130.01,130.05,129.73,129.97,26308.0,116.7869,116.8229,116.5354,116.751,26308.0
2020-05-12 12:10:00,129.95,130.06,129.68,129.87,19254.0,116.733,116.8318,116.4905,116.6612,19254.0
2020-05-12 12:20:00,129.85,130.12,129.83,130.0,30574.0,116.6432,116.8857,116.6252,116.7779,30574.0
2020-05-12 12:30:00,129.98,130.17,129.93,130.1,40131.0,116.76,116.9306,116.7151,116.8678,40131.0
2020-05-12 12:40:00,130.08,130.38,130.02,130.05,35329.0,116.8498,117.1193,116.7959,116.8229,35329.0
2020-05-12 12:50:00,130.03,130.05,129.84,129.96,27178.0,116.8049,116.8229,116.6342,116.742,27178.0
2020-05-12 13:00:00,129.94,129.96,129.69,129.75,33496.0,116.724,116.742,116.4995,116.5534,33496.0
2020-05-12 13:10:00,129.73,129.78,129.48,129.56,45803.0,116.5354,116.5803,116.3108,116.3827,45803.0
2020-05-12 13:20:00,129.52,129.6,129.27,129.38,37659.0,116.3468,116.4186,116.1222,116.221,37659.0
2020-05-12 13:30:00,129.38,129.52,129.29,129.44,33812.0,116.221,116.3468,116.1401,116.2749,33812.0
2020-05-12 13:40:00,129.47,129.71,129.35,129.68,32235.0,116.3018,116.5174,116.194,116.4905,32235.0
2020-05-12 13:50:00,129.65,129.92,129.59,129.88,31808.0,116.4635,116.7061,116.4096,116.6701,31808.0
2020-05-12 14:00:00,129.9,129.98,129.73,129.9,48394.0,116.6881,116.76,116.5354,116.6881,48394.0
2020-05-12 14:10:00,129.9,129.9,129.4,129.48,41516.0,116.6881,116.6881,116.239,116.3108,41516.0
2020-05-12 14:20:00,129.48,129.68,129.48,129.61,26444.0,116.3108,116.4905,116.3108,116.4276,26444.0
2020-05-12 14:30:00,129.59,129.62,129.29,129.5,31110.0,116.4096,116.4366,116.1401,116.3288,31110.0
2020-05-12 14:40:00,129.5,129.53,129.18,129.31,42235.0,116.3288,116.3557,116.0413,116.1581,42235.0
2020-05-12 14:50:00,129.31,129.55,129.22,129.24,29559.0,116.1581,116.3737,116.0773,116.0952,29559.0
2020-05-12 15:00:00,129.22,129.34,129.11,129.23,33101.0,116.0773,116.1851,115.9785,116.0863,33101.0
2020-05-12 15:10:00,129.2,129.22,128.87,128.9,65716.0,116.0593,116.0773,115.7629,115.7898,65716.0
2020-05-12 15:20:00,128.92,128.98,128.82,128.85,69035.0,115.8078,115.8617,115.718,115.7449,69035.0
2020-05-12 15:30:00,128.85,129.08,128.77,128.8,150511.0,115.7449,115.9515,115.673,115.7,150511.0
2020-05-12 15:40:00,128.78,128.78,128.34,128.34,102381.0,115.682,115.682,115.2868,115.2868,102381.0
2020-05-12 15:50:00,128.32,128.39,127.77,127.9,370245.0,115.2688,115.3317,114.7747,114.8915,370245.0
2020-05-13 09:30:00,128.1,128.59,126.94,127.41,145510.0,115.0712,115.5113,114.0292,114.4514,145510.0
2020-05-13 09:40:00,127.42,128.42,127.3,128.37,63266.0,114.4603,115.3586,114.3525,115.3137,63266.0
2020-05-13 09:50:00,128.36,128.49,127.83,128.15,71173.0,115.3047,115.4215,114.8286,115.1161,71173.0
2020-05-13 10:00:00,128.18,129.38,128.18,129.2,79752.0,115.143,116.221,115.143,116.0593,79752.0
2020-05-13 10:10:00,129.2,129.44,129.0,129.22,72056.0,116.0593,116.2749,115.8796,116.0773,72056.0
2020-05-13 10:20:00,129.22,130.13,129.2,130.13,69478.0,116.0773,116.8947,116.0593,116.8947,69478.0
2020-05-13 10:30:00,130.13,130.29,129.76,130.01,72849.0,116.8947,117.0384,116.5623,116.7869,72849.0
2020-05-13 10:40:00,130.01,130.07,129.48,129.69,82050.0,116.7869,116.8408,116.3108,116.4995,82050.0
2020-05-13 10:50:00,129.69,129.86,129.44,129.6,142814.0,116.4995,116.6522,116.2749,116.4186,142814.0
2020-05-13 11:00:00,129.6,130.02,129.59,129.83,97528.0,116.4186,116.7959,116.4096,116.6252,97528.0
2020-05-13 11:10:00,129.84,130.16,129.58,129.63,61747.0,116.6342,116.9217,116.4007,116.4456,61747.0
2020-05-13 11:20:00,129.61,129.62,128.89,129.15,56569.0,116.4276,116.4366,115.7808,116.0144,56569.0
2020-05-13 11:30:00,129.15,129.23,128.45,128.77,48636.0,116.0144,116.0863,115.3856,115.673,48636.0
2020-05-13 11:40:00,128.75,128.82,128.14,128.24,200435.0,115.6551,115.718,115.1071,115.1969,200435.0
2020-05-13 11:50:00,128.24,128.49,127.75,128.11,214486.0,115.1969,115.4215,114.7568,115.0802,214486.0
2020-05-13 12:00:00,128.13,128.54,127.26,127.26,144522.0,115.0981,115.4664,114.3166,114.3166,144522.0
2020-05-13 12:10:00,127.26,127.44,126.57,126.69,124932.0,114.3166,114.4783,113.6968,113.8046,124932.0
2020-05-13 12:20:00,126.61,127.43,126.6,127.38,64518.0,113.7327,114.4693,113.7237,114.4244,64518.0
2020-05-13 12:30:00,127.41,127.67,127.01,127.2,74519.0,114.4514,114.6849,114.092,114.2627,74519.0
2020-05-13 12:40:00,127.11,127.37,126.81,127.34,43195.0,114.1819,114.4154,113.9124,114.3885,43195.0
2020-05-13 12:50:00,127.37,127.43,127.08,127.33,44904.0,114.4154,114.4693,114.1549,114.3795,44904.0
2020-05-13 13:00:00,127.37,127.38,126.55,126.73,48193.0,114.4154,114.4244,113.6788,113.8405,48193.0
2020-05-13 13:10:00,126.76,127.34,126.73,127.12,44161.0,113.8675,114.3885,113.8405,114.1909,44161.0
2020-05-13 13:20:00,127.1,127.15,126.75,127.06,158065.0,114.1729,114.2178,113.8585,114.137,158065.0
2020-05-13 13:30:00,127.05,127.29,126.9,127.13,116513.0,114.128,114.3436,113.9932,114.1998,116513.0
2020-05-13 13:40:00,127.18,127.5,127.08,127.31,40030.0,114.2448,114.5322,114.1549,114.3615,40030.0
2020-05-13 13:50:00,127.33,127.38,126.89,127.0,50935.0,114.3795,114.4244,113.9842,114.0831,50935.0
2020-05-13 14:00:00,127.02,127.48,126.93,127.44,73798.0,114.101,114.5142,114.0202,114.4783,73798.0
2020-05-13 14:10:00,127.44,127.73,127.36,127.7,41817.0,114.4783,114.7388,114.4064,114.7119,41817.0
2020-05-13 14:20:00,127.7,127.9,127.24,127.28,55225.0,114.7119,114.8915,114.2987,114.3346,55225.0
2020-05-13 14:30:00,127.24,127.35,127.01,127.08,29657.0,114.2987,114.3975,114.092,114.1549,29657.0
2020-05-13 14:40:00,127.09,127.38,126.92,126.98,59701.0,114.1639,114.4244,114.0112,114.0651,59701.0
2020-05-13 14:50:00,126.96,127.33,126.91,127.03,86008.0,114.0471,114.3795,114.0022,114.11,86008.0
2020-05-13 15:00:00,127.05,127.59,127.03,127.28,101102.0,114.128,114.6131,114.11,114.3346,101102.0
2020-05-13 15:10:00,127.27,127.38,126.95,127.16,125919.0,114.3256,114.4244,114.0381,114.2268,125919.0
2020-05-13 15:20:00,127.19,127.23,126.11,126.73,76199.0,114.2537,114.2897,113.2836,113.8405,76199.0
2020-05-13 15:30:00,126.71,127.46,126.64,127.02,178902.0,113.8226,114.4963,113.7597,114.101,178902.0
2020-05-13 15:40:00,127.07,127.27,126.72,127.08,184021.0,114.1459,114.3256,113.8315,114.1549,184021.0
2020-05-13 15:50:00,127.07,127.78,126.95,127.47,597401.0,114.1459,114.7837,114.0381,114.5053,597401.0
2020-05-14 09:30:00,125.94,127.01,125.69,126.09,128040.0,113.1309,114.092,112.9063,113.2656,128040.0
2020-05-14 09:40:00,126.09,126.37,125.7,126.1,105873.0,113.2656,113.5171,112.9153,113.2746,105873.0
2020-05-14 09:50:00,125.99,126.14,125.58,126.14,178213.0,113.1758,113.3105,112.8075,113.3105,178213.0
2020-05-14 10:00:00,126.14,127.17,125.97,127.13,114606.0,113.3105,114.2358,113.1578,114.1998,114606.0
2020-05-14 10:10:00,127.13,127.76,127.11,127.66,240916.0,114.1998,114.7658,114.1819,114.6759,240916.0
2020-05-14 10:20:00,127.66,128.21,127.65,127.79,96681.0,114.6759,115.17,114.667,114.7927,96681.0
2020-05-14 10:30:00,127.78,128.41,127.7,128.29,99016.0,114.7837,115.3497,114.7119,115.2419,99016.0
2020-05-14 10:40:00,128.28,129.35,128.24,129.35,98248.0,115.2329,116.194,115.1969,116.194,98248.0
2020-05-14 10:50:00,129.36,129.49,128.86,128.98,136192.0,116.203,116.3198,115.7539,115.8617,136192.0
2020-05-14 11:00:00,128.98,129.78,128.98,129.59,104249.0,115.8617,116.5803,115.8617,116.4096,104249.0
2020-05-14 11:10:00,129.62,130.2,129.38,130.02,86869.0,116.4366,116.9576,116.221,116.7959,86869.0
2020-05-14 11:20:00,130.03,130.07,129.0,129.02,105433.0,116.8049,116.8408,115.8796,115.8976,105433.0
2020-05-14 11:30:00,129.05,130.02,129.05,129.37,120495.0,115.9246,116.7959,115.9246,116.212,120495.0
2020-05-14 11:40:00,129.35,129.55,129.02,129.09,83518.0,116.194,116.3737,115.8976,115.9605,83518.0
2020-05-14 11:50:00,129.08,129.37,128.68,128.7,99544.0,115.9515,116.212,115.5922,115.6102,99544.0
2020-05-14 12:00:00,128.71,129.01,128.43,128.5,70505.0,115.6191,115.8886,115.3676,115.4305,70505.0
2020-05-14 12:10:00,128.49,128.65,128.08,128.15,57855.0,115.4215,115.5652,115.0532,115.1161,57855.0
2020-05-14 12:20:00,128.16,128.66,128.05,128.54,47585.0,115.1251,115.5742,115.0263,115.4664,47585.0
2020-05-14 12:30:00,128.56,128.67,128.33,128.33,20628.0,115.4844,115.5832,115.2778,115.2778,20628.0
2020-05-14 12:40:00,128.34,128.56,128.21,128.31,14543.0,115.2868,115.4844,115.17,115.2598,14543.0
2020-05-14 12:50:00,128.3,129.41,128.23,129.34,33891.0,115.2508,116.2479,115.188,116.1851,33891.0
2020-05-14 13:00:00,129.34,129.37,128.82,128.91,19114.0,116.1851,116.212,115.718,115.7988,19114.0
2020-05-14 13:10:00,128.9,129.03,128.61,128.78,19523.0,115.7898,115.9066,115.5293,115.682,19523.0
2020-05-14 13:20:00,128.77,129.09,128.75,129.03,19535.0,115.673,115.9605,115.6551,115.9066,19535.0
2020-05-14 13:30:00,129.03,129.21,128.81,128.81,27633.0,115.9066,116.0683,115.709,115.709,27633.0
2020-05-14 13:40:00,128.84,128.88,128.65,128.77,15219.0,115.7359,115.7719,115.5652,115.673,15219.0
2020-05-14 13:50:00,128.74,128.75,128.41,128.41,23858.0,115.6461,115.6551,115.3497,115.3497,23858.0
2020-05-14 14:00:00,128.36,128.4,128.0,128.16,22512.0,115.3047,115.3407,114.9814,115.1251,22512.0
2020-05-14 14:10:00,128.13,128.45,128.12,128.44,56094.0,115.0981,115.3856,115.0891,115.3766,56094.0
2020-05-14 14:20:00,128.44,128.68,128.4,128.5,29143.0,115.3766,115.5922,115.3407,115.4305,29143.0
2020-05-14 14:30:00,128.53,128.57,127.94,127.98,33391.0,115.4574,115.4934,114.9275,114.9634,33391.0
2020-05-14 14:40:00,127.96,128.12,127.78,127.95,35059.0,114.9454,115.0891,114.7837,114.9364,35059.0
2020-05-14 14:50:00,127.92,128.43,127.76,128.39,29374.0,114.9095,115.3676,114.7658,115.3317,29374.0
2020-05-14 15:00:00,128.31,129.04,128.29,128.95,44152.0,115.2598,115.9156,115.2419,115.8347,44152.0
2020-05-14 15:10:00,128.98,129.06,128.38,128.49,47400.0,115.8617,115.9335,115.3227,115.4215,47400.0
2020-05-14 15:20:00,128.45,128.93,128.39,128.76,52059.0,115.3856,115.8168,115.3317,115.6641,52059.0
2020-05-14 15:30:00,128.84,128.93,128.44,128.91,53722.0,115.7359,115.8168,115.3766,115.7988,53722.0
2020-05-14 15:40:00,128.89,129.09,128.54,129.02,90681.0,115.7808,115.9605,115.4664,115.8976,90681.0
2020-05-14 15:50:00,129.17,129.85,129.06,129.71,230376.0,116.0324,116.6432,115.9335,116.5174,230376.0
2020-05-15 09:30:00,129.04,129.36,128.02,129.01,139598.0,115.9156,116.203,114.9993,115.8886,139598.0
2020-05-15 09:40:00,129.0,129.29,128.67,129.16,24350.0,115.8796,116.1401,115.5832,116.0234,24350.0
2020-05-15 09:50:00,129.34,129.39,128.97,129.29,21575.0,116.1851,116.23,115.8527,116.1401,21575.0
2020-05-15 10:00:00,129.42,129.55,128.86,129.13,22990.0,116.2569,116.3737,115.7539,115.9964,22990.0
2020-05-15 10:10:00,129.18,129.73,129.01,129.01,32958.0,116.0413,116.5354,115.8886,115.8886,32958.0
2020-05-15 10:20:00,129.08,129.23,128.71,129.0,26115.0,115.9515,116.0863,115.6191,115.8796,26115.0
2020-05-15 10:30:00,128.95,129.37,128.73,129.16,50685.0,115.8347,116.212,115.6371,116.0234,50685.0
2020-05-15 10:40:00,129.18,129.6,129.06,129.35,48162.0,116.0413,116.4186,115.9335,116.194,48162.0
2020-05-15 10:50:00,129.3,129.32,128.64,128.83,40302.0,116.1491,116.1671,115.5563,115.7269,40302.0
2020-05-15 11:00:00,128.83,128.97,128.52,128.97,44013.0,115.7269,115.8527,115.4485,115.8527,44013.0
2020-05-15 11:10:00,128.9,129.04,128.77,129.01,40947.0,115.7898,115.9156,115.673,115.8886,40947.0
2020-05-15 11:20:00,128.99,129.59,128.94,129.55,82011.0,115.8707,116.4096,115.8257,116.3737,82011.0
2020-05-15 11:30:00,129.55,129.91,129.43,129.44,38533.0,116.3737,116.6971,116.2659,116.2749,38533.0
2020-05-15 11:40:00,129.5,129.78,129.32,129.62,18889.0,116.3288,116.5803,116.1671,116.4366,18889.0
2020-05-15 11:50:00,129.61,129.9,129.42,129.88,22681.0,116.4276,116.6881,116.2569,116.6701,22681.0
2020-05-15 12:00:00,129.89,130.41,129.89,130.41,67566.0,116.6791,117.1462,116.6791,117.1462,67566.0
2020-05-15 12:10:00,130.37,130.48,130.17,130.4,39376.0,117.1103,117.2091,116.9306,117.1373,39376.0
2020-05-15 12:20:00,130.4,130.98,130.4,130.94,64179.0,117.1373,117.6583,117.1373,117.6223,64179.0
2020-05-15 12:30:00,130.91,131.06,130.79,130.94,61084.0,117.5954,117.7301,117.4876,117.6223,61084.0
2020-05-15 12:40:00,130.94,131.14,130.4,130.51,42747.0,117.6223,117.802,117.1373,117.2361,42747.0
2020-05-15 12:50:00,130.5,130.61,130.28,130.45,38519.0,117.2271,117.3259,117.0295,117.1822,38519.0
2020-05-15 13:00:00,130.46,130.68,130.39,130.49,19294.0,117.1912,117.3888,117.1283,117.2181,19294.0
2020-05-15 13:10:00,130.52,130.96,130.5,130.92,77735.0,117.245,117.6403,117.2271,117.6044,77735.0
2020-05-15 13:20:00,130.92,130.93,130.71,130.77,43676.0,117.6044,117.6133,117.4157,117.4696,43676.0
2020-05-15 13:30:00,130.78,131.06,130.64,130.84,35417.0,117.4786,117.7301,117.3528,117.5325,35417.0
2020-05-15 13:40:00,130.81,130.85,130.63,130.68,93744.0,117.5056,117.5415,117.3439,117.3888,93744.0
2020-05-15 13:50:00,130.71,130.99,130.66,130.93,35551.0,117.4157,117.6672,117.3708,117.6133,35551.0
2020-05-15 14:00:00,130.91,131.29,130.88,131.17,66978.0,117.5954,117.9367,117.5684,117.8289,66978.0
2020-05-15 14:10:00,131.16,131.38,131.01,131.38,55419.0,117.82,118.0176,117.6852,118.0176,55419.0
2020-05-15 14:20:00,131.41,131.74,131.38,131.72,54557.0,118.0445,118.341,118.0176,118.323,54557.0
2020-05-15 14:30:00,131.75,131.77,131.17,131.28,93390.0,118.3499,118.3679,117.8289,117.9278,93390.0
2020-05-15 14:40:00,131.3,131.39,131.11,131.29,72652.0,117.9457,118.0266,117.775,117.9367,72652.0
2020-05-15 14:50:00,131.29,131.44,131.08,131.15,55924.0,117.9367,118.0715,117.7481,117.811,55924.0
2020-05-15 15:00:00,131.15,131.41,131.06,131.36,56510.0,117.811,118.0445,117.7301,117.9996,56510.0
2020-05-15 15:10:00,131.34,131.55,131.22,131.45,76603.0,117.9816,118.1703,117.8739,118.0805,76603.0
2020-05-15 15:20:00,131.48,131.68,131.36,131.63,92423.0,118.1074,118.2871,117.9996,118.2422,92423.0
2020-05-15 15:30:00,131.61,131.88,131.52,131.61,143610.0,118.2242,118.4667,118.1433,118.2242,143610.0
2020-05-15 15:40:00,131.62,132.11,131.4,132.09,151860.0,118.2332,118.6733,118.0355,118.6554,151860.0
2020-05-15 15:50:00,132.24,132.64,132.05,132.18,381394.0,118.7901,119.1494,118.6194,118.7362,381394.0
2020-05-18 09:30:00,135.05,137.33,134.98,137.2,164659.0,121.3143,123.3624,121.2514,123.2456,164659.0
2020-05-18 09:40:00,137.32,137.55,136.93,137.13,153445.0,123.3534,123.56,123.0031,123.1828,153445.0
2020-05-18 09:50:00,137.16,137.61,136.82,137.54,388809.0,123.2097,123.6139,122.9043,123.5511,388809.0
2020-05-18 10:00:00,137.58,137.83,137.18,137.45,185726.0,123.587,123.8116,123.2277,123.4702,185726.0
2020-05-18 10:10:00,137.5,137.87,137.44,137.77,107094.0,123.5151,123.8475,123.4612,123.7577,107094.0
2020-05-18 10:20:00,137.77,137.88,137.28,137.37,57759.0,123.7577,123.8565,123.3175,123.3983,57759.0
2020-05-18 10:30:00,137.36,137.77,137.36,137.74,62373.0,123.3894,123.7577,123.3894,123.7307,62373.0
2020-05-18 10:40:00,137.74,137.91,137.52,137.8,68261.0,123.7307,123.8834,123.5331,123.7846,68261.0
2020-05-18 10:50:00,137.78,138.43,137.77,138.29,99230.0,123.7666,124.3505,123.7577,124.2248,99230.0
2020-05-18 11:00:00,138.29,138.65,137.97,138.63,88295.0,124.2248,124.5482,123.9373,124.5302,88295.0
2020-05-18 11:10:00,138.65,138.81,138.37,138.68,85710.0,124.5482,124.6919,124.2966,124.5751,85710.0
2020-05-18 11:20:00,138.72,139.62,138.69,139.3,104639.0,124.611,125.4195,124.5841,125.1321,104639.0
2020-05-18 11:30:00,139.33,139.46,138.87,138.9,64298.0,125.159,125.2758,124.7458,124.7727,64298.0
2020-05-18 11:40:00,138.87,139.07,138.35,138.37,77642.0,124.7458,124.9254,124.2787,124.2966,77642.0
2020-05-18 11:50:00,138.39,138.48,137.65,137.8,43362.0,124.3146,124.3955,123.6499,123.7846,43362.0
2020-05-18 12:00:00,137.78,138.11,137.38,137.75,65392.0,123.7666,124.0631,123.4073,123.7397,65392.0
2020-05-18 12:10:00,137.81,137.81,137.18,137.18,74135.0,123.7936,123.7936,123.2277,123.2277,74135.0
2020-05-18 12:20:00,137.18,137.42,136.92,137.09,59302.0,123.2277,123.4433,122.9941,123.1468,59302.0
2020-05-18 12:30:00,137.09,137.11,136.76,136.81,35026.0,123.1468,123.1648,122.8504,122.8953,35026.0
2020-05-18 12:40:00,136.84,136.98,136.55,136.93,64040.0,122.9223,123.048,122.6617,123.0031,64040.0
2020-05-18 12:50:00,136.94,137.0,136.42,136.53,43165.0,123.0121,123.066,122.545,122.6438,43165.0
2020-05-18 13:00:00,136.58,136.72,136.47,136.53,30099.0,122.6887,122.8145,122.5899,122.6438,30099.0
2020-05-18 13:10:00,136.59,136.76,136.44,136.71,32932.0,122.6977,122.8504,122.5629,122.8055,32932.0
2020-05-18 13:20:00,136.69,137.19,136.55,137.11,67407.0,122.7875,123.2367,122.6617,123.1648,67407.0
2020-05-18 13:30:00,137.12,137.2,136.67,136.71,39084.0,123.1738,123.2456,122.7695,122.8055,39084.0
2020-05-18 13:40:00,136.68,136.71,136.46,136.5,40248.0,122.7785,122.8055,122.5809,122.6168,40248.0
2020-05-18 13:50:00,136.5,136.75,136.48,136.67,35271.0,122.6168,122.8414,122.5989,122.7695,35271.0
2020-05-18 14:00:00,136.71,136.89,136.54,136.55,45127.0,122.8055,122.9672,122.6528,122.6617,45127.0
2020-05-18 14:10:00,136.57,136.76,136.49,136.58,46559.0,122.6797,122.8504,122.6079,122.6887,46559.0
2020-05-18 14:20:00,136.57,136.8,136.49,136.7,35364.0,122.6797,122.8863,122.6079,122.7965,35364.0
2020-05-18 14:30:00,136.69,136.75,136.51,136.57,34073.0,122.7875,122.8414,122.6258,122.6797,34073.0
2020-05-18 14:40:00,136.61,136.75,136.53,136.59,38149.0,122.7156,122.8414,122.6438,122.6977,38149.0
2020-05-18 14:50:00,136.58,136.99,136.55,136.63,70488.0,122.6887,123.057,122.6617,122.7336,70488.0
2020-05-18 15:00:00,136.58,136.85,136.58,136.84,50667.0,122.6887,122.9312,122.6887,122.9223,50667.0
2020-05-18 15:10:00,136.85,136.85,136.5,136.61,64563.0,122.9312,122.9312,122.6168,122.7156,64563.0
2020-05-18 15:20:00,136.61,136.73,136.4,136.72,65386.0,122.7156,122.8234,122.527,122.8145,65386.0
2020-05-18 15:30:00,136.72,137.0,136.64,136.79,86345.0,122.8145,123.066,122.7426,122.8773,86345.0
2020-05-18 15:40:00,136.81,137.35,136.77,137.33,105775.0,122.8953,123.3804,122.8594,123.3624,105775.0
2020-05-18 15:50:00,137.35,137.51,136.34,136.45,278659.0,123.3804,123.5241,122.4731,122.5719,278659.0
2020-05-19 09:30:00,135.61,136.8,135.19,136.69,55605.0,121.8174,122.8863,121.4401,122.7875,55605.0
2020-05-19 09:40:00,136.89,136.96,136.07,136.16,59710.0,122.9672,123.03,122.2306,122.3114,59710.0
2020-05-19 09:50:00,136.17,136.88,136.04,136.5,82091.0,122.3204,122.9582,122.2036,122.6168,82091.0
2020-05-19 10:00:00,136.49,137.1,136.3,137.09,51987.0,122.6079,123.1558,122.4372,123.1468,51987.0
2020-05-19 10:10:00,136.98,137.29,136.5,136.66,39228.0,123.048,123.3265,122.6168,122.7606,39228.0
2020-05-19 10:20:00,136.66,136.78,136.12,136.27,40876.0,122.7606,122.8684,122.2755,122.4102,40876.0
2020-05-19 10:30:00,136.33,136.61,136.25,136.6,43843.0,122.4641,122.7156,122.3923,122.7067,43843.0
2020-05-19 10:40:00,136.55,136.55,136.17,136.25,19990.0,122.6617,122.6617,122.3204,122.3923,19990.0
2020-05-19 10:50:00,136.28,136.59,136.24,136.45,28980.0,122.4192,122.6977,122.3833,122.5719,28980.0
2020-05-19 11:00:00,136.49,136.66,136.29,136.6,46169.0,122.6079,122.7606,122.4282,122.7067,46169.0
2020-05-19 11:10:00,136.66,137.17,136.54,137.17,16768.0,122.7606,123.2187,122.6528,123.2187,16768.0
2020-05-19 11:20:00,137.19,137.33,136.85,137.25,70655.0,123.2367,123.3624,122.9312,123.2906,70655.0
2020-05-19 11:30:00,137.25,137.4,137.05,137.18,24847.0,123.2906,123.4253,123.1109,123.2277,24847.0
2020-05-19 11:40:00,137.3,137.72,137.19,137.66,31395.0,123.3355,123.7127,123.2367,123.6589,31395.0
2020-05-19 11:50:00,137.65,137.91,137.34,137.68,57308.0,123.6499,123.8834,123.3714,123.6768,57308.0
2020-05-19 12:00:00,137.72,137.92,137.5,137.86,107905.0,123.7127,123.8924,123.5151,123.8385,107905.0
2020-05-19 12:10:00,137.84,138.0,137.51,137.51,116406.0,123.8205,123.9643,123.5241,123.5241,116406.0
2020-05-19 12:20:00,137.54,137.6,137.17,137.23,44706.0,123.5511,123.605,123.2187,123.2726,44706.0
2020-05-19 12:30:00,137.24,137.47,137.01,137.01,53937.0,123.2816,123.4882,123.075,123.075,53937.0
2020-05-19 12:40:00,137.05,137.2,136.88,136.88,36552.0,123.1109,123.2456,122.9582,122.9582,36552.0
2020-05-19 12:50:00,136.89,137.09,136.75,136.9,17256.0,122.9672,123.1468,122.8414,122.9762,17256.0
2020-05-19 13:00:00,136.94,136.95,136.62,136.72,22627.0,123.0121,123.0211,122.7246,122.8145,22627.0
2020-05-19 13:10:00,136.71,137.06,136.68,137.03,22175.0,122.8055,123.1199,122.7785,123.0929,22175.0
2020-05-19 13:20:00,137.05,137.15,136.97,137.0,21634.0,123.1109,123.2007,123.039,123.066,21634.0
2020-05-19 13:30:00,137.0,137.28,136.96,137.28,30078.0,123.066,123.3175,123.03,123.3175,30078.0
2020-05-19 13:40:00,137.29,137.44,137.18,137.33,19735.0,123.3265,123.4612,123.2277,123.3624,19735.0
2020-05-19 13:50:00,137.33,137.36,137.1,137.1,18024.0,123.3624,123.3894,123.1558,123.1558,18024.0
2020-05-19 14:00:00,137.05,137.38,136.85,137.37,33691.0,123.1109,123.4073,122.9312,123.3983,33691.0
2020-05-19 14:10:00,137.35,137.63,137.25,137.49,22972.0,123.3804,123.6319,123.2906,123.5061,22972.0
2020-05-19 14:20:00,137.49,137.75,137.47,137.6,29449.0,123.5061,123.7397,123.4882,123.605,29449.0
2020-05-19 14:30:00,137.58,137.66,137.32,137.66,33978.0,123.587,123.6589,123.3534,123.6589,33978.0
2020-05-19 14:40:00,137.66,137.76,137.49,137.68,22342.0,123.6589,123.7487,123.5061,123.6768,22342.0
2020-05-19 14:50:00,137.66,137.66,136.28,136.54,52767.0,123.6589,123.6589,122.4192,122.6528,52767.0
2020-05-19 15:00:00,136.5,137.01,136.46,136.95,34349.0,122.6168,123.075,122.5809,123.0211,34349.0
2020-05-19 15:10:00,136.94,137.42,136.86,136.98,50887.0,123.0121,123.4433,122.9402,123.048,50887.0
2020-05-19 15:20:00,137.01,137.02,136.5,136.61,42687.0,123.075,123.0839,122.6168,122.7156,42687.0
2020-05-19 15:30:00,136.62,136.63,135.87,136.22,48972.0,122.7246,122.7336,122.0509,122.3653,48972.0
2020-05-19 15:40:00,136.21,136.51,135.84,135.85,54247.0,122.3563,122.6258,122.024,122.0329,54247.0
2020-05-19 15:50:00,135.78,136.32,135.41,135.44,228885.0,121.9701,122.4551,121.6377,121.6646,228885.0
2020-05-20 09:30:00,137.36,137.61,136.51,137.53,62611.0,123.3894,123.6139,122.6258,123.5421,62611.0
2020-05-20 09:40:00,137.48,138.27,137.4,138.27,43310.0,123.4972,124.2068,123.4253,124.2068,43310.0
2020-05-20 09:50:00,138.31,138.46,137.67,137.93,48789.0,124.2427,124.3775,123.6678,123.9014,48789.0
2020-05-20 10:00:00,137.93,138.23,137.75,137.83,23581.0,123.9014,124.1709,123.7397,123.8116,23581.0
2020-05-20 10:10:00,137.76,138.19,137.75,137.91,43855.0,123.7487,124.1349,123.7397,123.8834,43855.0
2020-05-20 10:20:00,137.97,138.04,137.59,137.91,104150.0,123.9373,124.0002,123.596,123.8834,104150.0
2020-05-20 10:30:00,137.93,138.33,137.77,138.27,31595.0,123.9014,124.2607,123.7577,124.2068,31595.0
2020-05-20 10:40:00,138.25,138.73,138.24,138.41,30198.0,124.1888,124.62,124.1799,124.3326,30198.0
2020-05-20 10:50:00,138.4,138.48,138.16,138.29,29707.0,124.3236,124.3955,124.108,124.2248,29707.0
2020-05-20 11:00:00,138.3,138.48,138.14,138.38,22738.0,124.2338,124.3955,124.09,124.3056,22738.0
2020-05-20 11:10:00,138.4,139.08,138.37,139.06,44307.0,124.3236,124.9344,124.2966,124.9165,44307.0
2020-05-20 11:20:00,139.04,139.4,138.98,139.07,53659.0,124.8985,125.2219,124.8446,124.9254,53659.0
2020-05-20 11:30:00,139.11,139.32,139.04,139.13,19622.0,124.9614,125.15,124.8985,124.9793,19622.0
2020-05-20 11:40:00,139.18,139.56,139.07,139.46,37694.0,125.0243,125.3656,124.9254,125.2758,37694.0
2020-05-20 11:50:00,139.47,139.83,139.41,139.52,82184.0,125.2848,125.6081,125.2309,125.3297,82184.0
2020-05-20 12:00:00,139.61,139.75,139.07,139.07,46627.0,125.4105,125.5363,124.9254,124.9254,46627.0
2020-05-20 12:10:00,139.05,139.17,138.86,138.99,35989.0,124.9075,125.0153,124.7368,124.8536,35989.0
2020-05-20 12:20:00,139.01,139.03,138.52,138.74,39403.0,124.8715,124.8895,124.4314,124.629,39403.0
2020-05-20 12:30:00,138.79,138.79,138.47,138.47,16792.0,124.6739,124.6739,124.3865,124.3865,16792.0
2020-05-20 12:40:00,138.47,138.49,138.09,138.4,20296.0,124.3865,124.4044,124.0451,124.3236,20296.0
2020-05-20 12:50:00,138.44,138.56,138.14,138.23,18671.0,124.3595,124.4673,124.09,124.1709,18671.0
2020-05-20 13:00:00,138.27,138.39,137.97,138.05,18872.0,124.2068,124.3146,123.9373,124.0092,18872.0
2020-05-20 13:10:00,138.13,138.22,137.96,138.08,25248.0,124.081,124.1619,123.9283,124.0361,25248.0
2020-05-20 13:20:00,138.08,138.55,138.05,138.53,43273.0,124.0361,124.4583,124.0092,124.4404,43273.0
2020-05-20 13:30:00,138.57,138.74,138.47,138.51,41138.0,124.4763,124.629,124.3865,124.4224,41138.0
2020-05-20 13:40:00,138.49,138.49,138.23,138.29,18761.0,124.4044,124.4044,124.1709,124.2248,18761.0
2020-05-20 13:50:00,138.28,138.33,138.05,138.16,19960.0,124.2158,124.2607,124.0092,124.108,19960.0
2020-05-20 14:00:00,138.15,138.28,137.83,137.83,35135.0,124.099,124.2158,123.8116,123.8116,35135.0
2020-05-20 14:10:00,137.81,137.86,137.34,137.39,25458.0,123.7936,123.8385,123.3714,123.4163,25458.0
2020-05-20 14:20:00,137.36,137.57,137.24,137.42,17723.0,123.3894,123.578,123.2816,123.4433,17723.0
2020-05-20 14:30:00,137.35,137.89,137.34,137.76,31723.0,123.3804,123.8655,123.3714,123.7487,31723.0
2020-05-20 14:40:00,137.77,138.04,137.67,138.04,18113.0,123.7577,124.0002,123.6678,124.0002,18113.0
2020-05-20 14:50:00,138.04,138.19,137.89,138.01,22004.0,124.0002,124.1349,123.8655,123.9733,22004.0
2020-05-20 15:00:00,137.99,138.08,137.89,138.06,28949.0,123.9553,124.0361,123.8655,124.0182,28949.0
2020-05-20 15:10:00,138.09,138.13,137.81,137.95,65333.0,124.0451,124.081,123.7936,123.9194,65333.0
2020-05-20 15:20:00,137.96,138.26,137.93,138.13,29048.0,123.9283,124.1978,123.9014,124.081,29048.0
2020-05-20 15:30:00,138.13,138.22,137.96,138.19,37006.0,124.081,124.1619,123.9283,124.1349,37006.0
2020-05-20 15:40:00,138.16,138.31,137.86,137.89,63959.0,124.108,124.2427,123.8385,123.8655,63959.0
2020-05-20 15:50:00,137.87,138.33,137.87,138.19,175724.0,123.8475,124.2607,123.8475,124.1349,175724.0
2020-05-21 09:30:00,137.72,137.8,136.75,137.32,54793.0,123.7127,123.7846,122.8414,123.3534,54793.0
2020-05-21 09:40:00,137.31,137.68,137.04,137.18,253270.0,123.3445,123.6768,123.1019,123.2277,253270.0
2020-05-21 09:50:00,137.18,137.21,136.38,137.0,44996.0,123.2277,123.2546,122.509,123.066,44996.0
2020-05-21 10:00:00,136.97,137.12,136.59,136.77,20295.0,123.039,123.1738,122.6977,122.8594,20295.0
2020-05-21 10:10:00,136.72,137.31,136.72,137.19,33959.0,122.8145,123.3445,122.8145,123.2367,33959.0
2020-05-21 10:20:00,137.17,137.55,136.98,137.36,38654.0,123.2187,123.56,123.048,123.3894,38654.0
2020-05-21 10:30:00,137.35,137.41,136.69,136.75,53327.0,123.3804,123.4343,122.7875,122.8414,53327.0
2020-05-21 10:40:00,136.6,136.81,136.5,136.54,14183.0,122.7067,122.8953,122.6168,122.6528,14183.0
2020-05-21 10:50:00,136.42,136.57,136.14,136.21,14328.0,122.545,122.6797,122.2934,122.3563,14328.0
2020-05-21 11:00:00,136.12,136.12,135.66,135.97,17217.0,122.2755,122.2755,121.8623,122.1407,17217.0
2020-05-21 11:10:00,135.96,136.11,135.74,135.85,23352.0,122.1318,122.2665,121.9341,122.0329,23352.0
2020-05-21 11:20:00,135.89,135.99,135.57,135.97,24723.0,122.0689,122.1587,121.7814,122.1407,24723.0
2020-05-21 11:30:00,135.98,136.15,135.92,136.09,18284.0,122.1497,122.3024,122.0958,122.2485,18284.0
2020-05-21 11:40:00,136.07,136.45,136.07,136.31,17663.0,122.2306,122.5719,122.2306,122.4462,17663.0
2020-05-21 11:50:00,136.34,136.45,136.28,136.31,17553.0,122.4731,122.5719,122.4192,122.4462,17553.0
2020-05-21 12:00:00,136.36,136.79,136.33,136.75,141856.0,122.4911,122.8773,122.4641,122.8414,141856.0
2020-05-21 12:10:00,136.75,136.75,136.32,136.39,28202.0,122.8414,122.8414,122.4551,122.518,28202.0
2020-05-21 12:20:00,136.36,136.67,136.36,136.47,20903.0,122.4911,122.7695,122.4911,122.5899,20903.0
2020-05-21 12:30:00,136.42,136.42,136.08,136.08,11154.0,122.545,122.545,122.2396,122.2396,11154.0
2020-05-21 12:40:00,136.16,136.48,136.16,136.29,13885.0,122.3114,122.5989,122.3114,122.4282,13885.0
2020-05-21 12:50:00,136.29,136.39,136.01,136.25,32679.0,122.4282,122.518,122.1767,122.3923,32679.0
2020-05-21 13:00:00,136.29,136.78,136.12,136.31,40264.0,122.4282,122.8684,122.2755,122.4462,40264.0
2020-05-21 13:10:00,136.43,136.53,136.28,136.4,39191.0,122.554,122.6438,122.4192,122.527,39191.0
2020-05-21 13:20:00,136.38,136.45,136.16,136.39,12456.0,122.509,122.5719,122.3114,122.518,12456.0
2020-05-21 13:30:00,136.37,136.53,136.21,136.47,53757.0,122.5001,122.6438,122.3563,122.5899,53757.0
2020-05-21 13:40:00,136.44,136.87,136.4,136.71,12362.0,122.5629,122.9492,122.527,122.8055,12362.0
2020-05-21 13:50:00,136.68,136.87,136.68,136.8,7295.0,122.7785,122.9492,122.7785,122.8863,7295.0
2020-05-21 14:00:00,136.78,137.06,136.67,136.81,65837.0,122.8684,123.1199,122.7695,122.8953,65837.0
2020-05-21 14:10:00,136.81,136.89,136.68,136.83,15877.0,122.8953,122.9672,122.7785,122.9133,15877.0
2020-05-21 14:20:00,136.84,137.3,136.79,136.79,94927.0,122.9223,123.3355,122.8773,122.8773,94927.0
2020-05-21 14:30:00,136.84,136.94,136.45,136.61,23660.0,122.9223,123.0121,122.5719,122.7156,23660.0
2020-05-21 14:40:00,136.61,136.75,136.36,136.46,117147.0,122.7156,122.8414,122.4911,122.5809,117147.0
2020-05-21 14:50:00,136.46,136.52,136.25,136.25,27698.0,122.5809,122.6348,122.3923,122.3923,27698.0
2020-05-21 15:00:00,136.27,136.6,136.26,136.51,24351.0,122.4102,122.7067,122.4012,122.6258,24351.0
2020-05-21 15:10:00,136.49,136.7,136.29,136.62,18758.0,122.6079,122.7965,122.4282,122.7246,18758.0
2020-05-21 15:20:00,136.62,136.67,136.5,136.64,26831.0,122.7246,122.7695,122.6168,122.7426,26831.0
2020-05-21 15:30:00,136.67,136.96,136.6,136.76,79360.0,122.7695,123.03,122.7067,122.8504,79360.0
2020-05-21 15:40:00,136.79,137.28,136.77,137.07,93961.0,122.8773,123.3175,122.8594,123.1289,93961.0
2020-05-21 15:50:00,137.13,138.41,136.47,136.54,247307.0,123.1828,124.3326,122.5899,122.6528,247307.0
2020-05-22 09:30:00,136.65,137.02,135.98,136.07,79115.0,122.7516,123.0839,122.1497,122.2306,79115.0
2020-05-22 09:40:00,136.09,136.81,136.05,136.7,34980.0,122.2485,122.8953,122.2126,122.7965,34980.0
2020-05-22 09:50:00,136.64,136.91,136.44,136.69,49854.0,122.7426,122.9851,122.5629,122.7875,49854.0
2020-05-22 10:00:00,136.69,136.69,136.06,136.13,26085.0,122.7875,122.7875,122.2216,122.2845,26085.0
2020-05-22 10:10:00,136.14,136.18,135.72,135.91,26040.0,122.2934,122.3294,121.9162,122.0868,26040.0
2020-05-22 10:20:00,135.95,136.08,135.73,135.99,77999.0,122.1228,122.2396,121.9251,122.1587,77999.0
2020-05-22 10:30:00,135.88,135.95,135.55,135.66,20367.0,122.0599,122.1228,121.7635,121.8623,20367.0
2020-05-22 10:40:00,135.74,135.76,135.31,135.31,31858.0,121.9341,121.9521,121.5479,121.5479,31858.0
2020-05-22 10:50:00,135.31,135.61,135.27,135.4,21937.0,121.5479,121.8174,121.5119,121.6287,21937.0
2020-05-22 11:00:00,135.37,135.81,135.32,135.7,26656.0,121.6018,121.997,121.5568,121.8982,26656.0
2020-05-22 11:10:00,135.72,135.78,135.57,135.66,15953.0,121.9162,121.9701,121.7814,121.8623,15953.0
2020-05-22 11:20:00,135.74,135.78,135.55,135.64,22338.0,121.9341,121.9701,121.7635,121.8443,22338.0
2020-05-22 11:30:00,135.65,135.76,135.5,135.59,14800.0,121.8533,121.9521,121.7185,121.7994,14800.0
2020-05-22 11:40:00,135.62,135.73,135.43,135.5,26699.0,121.8263,121.9251,121.6557,121.7185,26699.0
2020-05-22 11:50:00,135.5,135.55,135.36,135.39,19021.0,121.7185,121.7635,121.5928,121.6197,19021.0
2020-05-22 12:00:00,135.4,135.59,135.4,135.47,14244.0,121.6287,121.7994,121.6287,121.6916,14244.0
2020-05-22 12:10:00,135.51,135.52,135.3,135.4,13071.0,121.7275,121.7365,121.5389,121.6287,13071.0
2020-05-22 12:20:00,135.43,135.76,135.43,135.55,28562.0,121.6557,121.9521,121.6557,121.7635,28562.0
2020-05-22 12:30:00,135.55,135.7,135.5,135.68,14361.0,121.7635,121.8982,121.7185,121.8802,14361.0
2020-05-22 12:40:00,135.72,135.72,135.42,135.42,11810.0,121.9162,121.9162,121.6467,121.6467,11810.0
2020-05-22 12:50:00,135.45,135.55,135.34,135.46,13688.0,121.6736,121.7635,121.5748,121.6826,13688.0
2020-05-22 13:00:00,135.46,135.58,135.41,135.49,17004.0,121.6826,121.7904,121.6377,121.7096,17004.0
2020-05-22 13:10:00,135.5,135.56,135.44,135.54,24878.0,121.7185,121.7724,121.6646,121.7545,24878.0
2020-05-22 13:20:00,135.55,135.86,135.54,135.75,22456.0,121.7635,122.0419,121.7545,121.9431,22456.0
2020-05-22 13:30:00,135.72,135.82,135.43,135.47,29787.0,121.9162,122.006,121.6557,121.6916,29787.0
2020-05-22 13:40:00,135.5,135.56,135.4,135.45,14168.0,121.7185,121.7724,121.6287,121.6736,14168.0
2020-05-22 13:50:00,135.45,135.52,135.28,135.45,20077.0,121.6736,121.7365,121.5209,121.6736,20077.0
2020-05-22 14:00:00,135.48,135.92,135.41,135.85,24073.0,121.7006,122.0958,121.6377,122.0329,24073.0
2020-05-22 14:10:00,135.84,135.88,135.58,135.62,27411.0,122.024,122.0599,121.7904,121.8263,27411.0
2020-05-22 14:20:00,135.63,135.76,135.62,135.73,24346.0,121.8353,121.9521,121.8263,121.9251,24346.0
2020-05-22 14:30:00,135.73,135.91,135.71,135.91,49232.0,121.9251,122.0868,121.9072,122.0868,49232.0
2020-05-22 14:40:00,135.89,135.95,135.65,135.7,38208.0,122.0689,122.1228,121.8533,121.8982,38208.0
2020-05-22 14:50:00,135.68,135.69,135.54,135.56,24033.0,121.8802,121.8892,121.7545,121.7724,24033.0
2020-05-22 15:00:00,135.54,135.82,135.45,135.75,29879.0,121.7545,122.006,121.6736,121.9431,29879.0
2020-05-22 15:10:00,135.74,135.74,135.45,135.45,24092.0,121.9341,121.9341,121.6736,121.6736,24092.0
2020-05-22 15:20:00,135.47,135.56,135.36,135.5,29088.0,121.6916,121.7724,121.5928,121.7185,29088.0
2020-05-22 15:30:00,135.52,135.74,135.47,135.7,64672.0,121.7365,121.9341,121.6916,121.8982,64672.0
2020-05-22 15:40:00,135.69,136.2,135.48,136.15,53868.0,121.8892,122.3473,121.7006,122.3024,53868.0
2020-05-22 15:50:00,136.16,136.37,135.8,136.16,111480.0,122.3114,122.5001,121.988,122.3114,111480.0
2020-05-26 09:30:00,140.0,140.58,138.57,139.04,128586.0,125.7609,126.2819,124.4763,124.8985,128586.0
2020-05-26 09:40:00,139.04,139.8,139.04,139.69,53687.0,124.8985,125.5812,124.8985,125.4824,53687.0
2020-05-26 09:50:00,139.66,139.84,138.75,139.26,63900.0,125.4554,125.6171,124.638,125.0961,63900.0
2020-05-26 10:00:00,139.09,139.54,138.92,138.98,66390.0,124.9434,125.3476,124.7907,124.8446,66390.0
2020-05-26 10:10:00,138.96,139.07,138.83,139.01,84896.0,124.8266,124.9254,124.7099,124.8715,84896.0
2020-05-26 10:20:00,139.04,139.48,138.92,139.25,71186.0,124.8985,125.2937,124.7907,125.0871,71186.0
2020-05-26 10:30:00,139.21,139.22,138.52,138.52,62702.0,125.0512,125.0602,124.4314,124.4314,62702.0
2020-05-26 10:40:00,138.53,138.78,138.38,138.65,45664.0,124.4404,124.6649,124.3056,124.5482,45664.0
2020-05-26 10:50:00,138.67,138.79,138.2,138.5,42716.0,124.5661,124.6739,124.1439,124.4134,42716.0
2020-05-26 11:00:00,138.49,138.73,138.33,138.56,45451.0,124.4044,124.62,124.2607,124.4673,45451.0
2020-05-26 11:10:00,138.53,138.71,138.43,138.57,31573.0,124.4404,124.6021,124.3505,124.4763,31573.0
2020-05-26 11:20:00,138.56,138.69,138.29,138.44,42856.0,124.4673,124.5841,124.2248,124.3595,42856.0
2020-05-26 11:30:00,138.4,138.42,137.84,138.12,31239.0,124.3236,124.3416,123.8205,124.0721,31239.0
2020-05-26 11:40:00,138.17,138.19,137.54,137.78,30405.0,124.117,124.1349,123.5511,123.7666,30405.0
2020-05-26 11:50:00,137.71,137.93,137.61,137.81,27044.0,123.7038,123.9014,123.6139,123.7936,27044.0
2020-05-26 12:00:00,137.85,137.89,137.66,137.82,26356.0,123.8295,123.8655,123.6589,123.8026,26356.0
2020-05-26 12:10:00,137.8,138.12,137.73,138.0,38793.0,123.7846,124.0721,123.7217,123.9643,38793.0
2020-05-26 12:20:00,138.0,138.21,137.98,138.09,37874.0,123.9643,124.1529,123.9463,124.0451,37874.0
2020-05-26 12:30:00,138.08,138.29,138.08,138.27,29009.0,124.0361,124.2248,124.0361,124.2068,29009.0
2020-05-26 12:40:00,138.26,138.28,138.1,138.15,27404.0,124.1978,124.2158,124.0541,124.099,27404.0
2020-05-26 12:50:00,138.17,138.28,138.08,138.25,25107.0,124.117,124.2158,124.0361,124.1888,25107.0
2020-05-26 13:00:00,138.28,138.33,138.13,138.2,70653.0,124.2158,124.2607,124.081,124.1439,70653.0
2020-05-26 13:10:00,138.18,138.24,138.04,138.24,22372.0,124.126,124.1799,124.0002,124.1799,22372.0
2020-05-26 13:20:00,138.24,138.4,138.21,138.35,33826.0,124.1799,124.3236,124.1529,124.2787,33826.0
2020-05-26 13:30:00,138.34,138.37,138.22,138.37,34335.0,124.2697,124.2966,124.1619,124.2966,34335.0
2020-05-26 13:40:00,138.37,138.39,138.31,138.33,24418.0,124.2966,124.3146,124.2427,124.2607,24418.0
2020-05-26 13:50:00,138.33,138.36,138.01,138.01,26747.0,124.2607,124.2877,123.9733,123.9733,26747.0
2020-05-26 14:00:00,138.0,138.06,137.7,137.86,39962.0,123.9643,124.0182,123.6948,123.8385,39962.0
2020-05-26 14:10:00,137.88,137.94,137.57,137.63,42717.0,123.8565,123.9104,123.578,123.6319,42717.0
2020-05-26 14:20:00,137.64,137.81,137.51,137.53,35897.0,123.6409,123.7936,123.5241,123.5421,35897.0
2020-05-26 14:30:00,137.53,137.7,137.51,137.6,33226.0,123.5421,123.6948,123.5241,123.605,33226.0
2020-05-26 14:40:00,137.6,137.6,137.14,137.26,36148.0,123.605,123.605,123.1917,123.2995,36148.0
2020-05-26 14:50:00,137.28,137.66,137.28,137.61,38301.0,123.3175,123.6589,123.3175,123.6139,38301.0
2020-05-26 15:00:00,137.59,137.59,137.25,137.44,42048.0,123.596,123.596,123.2906,123.4612,42048.0
2020-05-26 15:10:00,137.42,137.57,137.4,137.45,72778.0,123.4433,123.578,123.4253,123.4702,72778.0
2020-05-26 15:20:00,137.44,137.64,137.43,137.56,68880.0,123.4612,123.6409,123.4522,123.569,68880.0
2020-05-26 15:30:00,137.57,137.66,136.91,136.91,63965.0,123.578,123.6589,122.9851,122.9851,63965.0
2020-05-26 15:40:00,136.93,136.93,136.41,136.58,86581.0,123.0031,123.0031,122.536,122.6887,86581.0
2020-05-26 15:50:00,136.62,136.95,136.39,136.67,208046.0,122.7246,123.0211,122.518,122.7695,208046.0
2020-05-27 09:30:00,138.01,138.33,135.9,136.03,106995.0,123.9733,124.2607,122.0779,122.1946,106995.0
2020-05-27 09:40:00,136.09,136.36,135.38,135.39,132285.0,122.2485,122.4911,121.6107,121.6197,132285.0
2020-05-27 09:50:00,135.35,135.57,134.93,135.24,103603.0,121.5838,121.7814,121.2065,121.485,103603.0
2020-05-27 10:00:00,135.28,136.31,135.18,136.27,57267.0,121.5209,122.4462,121.4311,122.4102,57267.0
2020-05-27 10:10:00,136.29,136.63,136.19,136.32,43841.0,122.4282,122.7336,122.3384,122.4551,43841.0
2020-05-27 10:20:00,136.35,136.42,135.77,136.27,31778.0,122.4821,122.545,121.9611,122.4102,31778.0
2020-05-27 10:30:00,136.23,136.47,135.95,136.18,47029.0,122.3743,122.5899,122.1228,122.3294,47029.0
2020-05-27 10:40:00,136.14,136.35,134.75,134.75,50869.0,122.2934,122.4821,121.0448,121.0448,50869.0
2020-05-27 10:50:00,134.75,135.55,134.68,135.55,38346.0,121.0448,121.7635,120.9819,121.7635,38346.0
2020-05-27 11:00:00,135.5,135.5,134.9,135.22,44969.0,121.7185,121.7185,121.1796,121.467,44969.0
2020-05-27 11:10:00,135.22,135.62,134.97,135.59,32450.0,121.467,121.8263,121.2424,121.7994,32450.0
2020-05-27 11:20:00,135.59,135.59,135.25,135.55,28292.0,121.7994,121.7994,121.494,121.7635,28292.0
2020-05-27 11:30:00,135.53,136.03,134.78,135.11,54086.0,121.7455,122.1946,121.0718,121.3682,54086.0
2020-05-27 11:40:00,135.12,135.67,134.98,135.62,21704.0,121.3772,121.8713,121.2514,121.8263,21704.0
2020-05-27 11:50:00,135.59,135.59,135.39,135.51,16022.0,121.7994,121.7994,121.6197,121.7275,16022.0
2020-05-27 12:00:00,135.5,135.75,135.38,135.73,20367.0,121.7185,121.9431,121.6107,121.9251,20367.0
2020-05-27 12:10:00,135.73,136.11,135.62,136.07,27929.0,121.9251,122.2665,121.8263,122.2306,27929.0
2020-05-27 12:20:00,136.06,136.18,135.84,136.02,31944.0,122.2216,122.3294,122.024,122.1857,31944.0
2020-05-27 12:30:00,136.02,136.36,135.92,136.29,17388.0,122.1857,122.4911,122.0958,122.4282,17388.0
2020-05-27 12:40:00,136.23,136.49,136.16,136.32,23392.0,122.3743,122.6079,122.3114,122.4551,23392.0
2020-05-27 12:50:00,136.34,136.43,136.28,136.33,25356.0,122.4731,122.554,122.4192,122.4641,25356.0
2020-05-27 13:00:00,136.33,136.43,136.04,136.37,47463.0,122.4641,122.554,122.2036,122.5001,47463.0
2020-05-27 13:10:00,136.41,136.42,136.2,136.3,55700.0,122.536,122.545,122.3473,122.4372,55700.0
2020-05-27 13:20:00,136.3,136.51,136.22,136.27,93205.0,122.4372,122.6258,122.3653,122.4102,93205.0
2020-05-27 13:30:00,136.25,136.25,135.93,136.15,20271.0,122.3923,122.3923,122.1048,122.3024,20271.0
2020-05-27 13:40:00,136.18,136.19,136.0,136.09,11516.0,122.3294,122.3384,122.1677,122.2485,11516.0
2020-05-27 13:50:00,136.08,136.28,136.0,136.28,29165.0,122.2396,122.4192,122.1677,122.4192,29165.0
2020-05-27 14:00:00,136.31,136.84,136.31,136.83,38197.0,122.4462,122.9223,122.4462,122.9133,38197.0
2020-05-27 14:10:00,136.86,137.09,136.71,136.95,41919.0,122.9402,123.1468,122.8055,123.0211,41919.0
2020-05-27 14:20:00,136.95,136.97,136.71,136.8,50004.0,123.0211,123.039,122.8055,122.8863,50004.0
2020-05-27 14:30:00,136.81,137.0,136.75,136.77,26025.0,122.8953,123.066,122.8414,122.8594,26025.0
2020-05-27 14:40:00,136.75,136.95,136.67,136.95,29545.0,122.8414,123.0211,122.7695,123.0211,29545.0
2020-05-27 14:50:00,136.92,137.02,136.83,137.0,68955.0,122.9941,123.0839,122.9133,123.066,68955.0
2020-05-27 15:00:00,137.0,137.02,136.73,136.88,37244.0,123.066,123.0839,122.8234,122.9582,37244.0
2020-05-27 15:10:00,136.91,137.09,136.83,137.06,16564.0,122.9851,123.1468,122.9133,123.1199,16564.0
2020-05-27 15:20:00,137.11,137.26,137.01,137.26,32287.0,123.1648,123.2995,123.075,123.2995,32287.0
2020-05-27 15:30:00,137.25,137.61,137.18,137.54,60075.0,123.2906,123.6139,123.2277,123.5511,60075.0
2020-05-27 15:40:00,137.57,138.34,137.57,138.2,121672.0,123.578,124.2697,123.578,124.1439,121672.0
2020-05-27 15:50:00,138.22,138.44,137.9,138.03,210011.0,124.1619,124.3595,123.8744,123.9912,210011.0
2020-05-28 09:30:00,139.02,139.98,138.74,139.6,126549.0,124.8805,125.7429,124.629,125.4015,126549.0
2020-05-28 09:40:00,139.61,139.91,138.89,138.93,90931.0,125.4105,125.68,124.7638,124.7997,90931.0
2020-05-28 09:50:00,138.94,139.23,138.74,139.09,47509.0,124.8087,125.0692,124.629,124.9434,47509.0
2020-05-28 10:00:00,139.15,139.88,138.92,139.8,42623.0,124.9973,125.6531,124.7907,125.5812,42623.0
2020-05-28 10:10:00,139.82,139.86,138.95,139.08,46953.0,125.5992,125.6351,124.8176,124.9344,46953.0
2020-05-28 10:20:00,139.11,139.28,138.98,139.17,28276.0,124.9614,125.1141,124.8446,125.0153,28276.0
2020-05-28 10:30:00,139.18,139.28,139.0,139.15,32234.0,125.0243,125.1141,124.8626,124.9973,32234.0
2020-05-28 10:40:00,139.17,139.65,139.14,139.61,58562.0,125.0153,125.4465,124.9883,125.4105,58562.0
2020-05-28 10:50:00,139.61,139.95,139.5,139.93,29557.0,125.4105,125.7159,125.3117,125.698,29557.0
2020-05-28 11:00:00,139.94,140.05,139.65,139.86,54677.0,125.707,125.8058,125.4465,125.6351,54677.0
2020-05-28 11:10:00,139.7,139.98,139.65,139.91,25454.0,125.4914,125.7429,125.4465,125.68,25454.0
2020-05-28 11:20:00,139.91,139.95,139.56,139.93,20229.0,125.68,125.7159,125.3656,125.698,20229.0
2020-05-28 11:30:00,139.9,139.97,139.61,139.64,22088.0,125.671,125.7339,125.4105,125.4375,22088.0
2020-05-28 11:40:00,139.66,139.94,139.56,139.76,32166.0,125.4554,125.707,125.3656,125.5453,32166.0
2020-05-28 11:50:00,139.78,139.81,139.56,139.63,31036.0,125.5632,125.5902,125.3656,125.4285,31036.0
2020-05-28 12:00:00,139.64,139.7,139.5,139.5,38120.0,125.4375,125.4914,125.3117,125.3117,38120.0
2020-05-28 12:10:00,139.49,139.67,139.29,139.62,25427.0,125.3027,125.4644,125.1231,125.4195,25427.0
2020-05-28 12:20:00,139.62,139.75,139.42,139.44,21563.0,125.4195,125.5363,125.2398,125.2578,21563.0
2020-05-28 12:30:00,139.46,139.88,139.37,139.85,28734.0,125.2758,125.6531,125.1949,125.6261,28734.0
2020-05-28 12:40:00,139.83,139.99,139.83,139.97,19375.0,125.6081,125.7519,125.6081,125.7339,19375.0
2020-05-28 12:50:00,139.96,140.06,139.92,139.93,78031.0,125.7249,125.8148,125.689,125.698,78031.0
2020-05-28 13:00:00,139.94,140.04,139.79,139.79,76606.0,125.707,125.7968,125.5722,125.5722,76606.0
2020-05-28 13:10:00,139.81,139.99,139.79,139.96,28769.0,125.5902,125.7519,125.5722,125.7249,28769.0
2020-05-28 13:20:00,139.97,140.05,139.88,139.96,33761.0,125.7339,125.8058,125.6531,125.7249,33761.0
2020-05-28 13:30:00,139.96,140.09,139.84,139.97,94228.0,125.7249,125.8417,125.6171,125.7339,94228.0
2020-05-28 13:40:00,139.97,140.01,139.73,139.8,24422.0,125.7339,125.7698,125.5183,125.5812,24422.0
2020-05-28 13:50:00,139.81,140.13,139.57,139.97,33511.0,125.5902,125.8776,125.3746,125.7339,33511.0
2020-05-28 14:00:00,139.99,140.06,139.71,139.71,43133.0,125.7519,125.8148,125.5004,125.5004,43133.0
2020-05-28 14:10:00,139.68,139.93,139.61,139.83,30566.0,125.4734,125.698,125.4105,125.6081,30566.0
2020-05-28 14:20:00,139.85,140.04,139.72,139.77,48982.0,125.6261,125.7968,125.5093,125.5542,48982.0
2020-05-28 14:30:00,139.79,140.09,139.74,139.97,35130.0,125.5722,125.8417,125.5273,125.7339,35130.0
2020-05-28 14:40:00,139.97,140.02,139.71,139.77,40024.0,125.7339,125.7788,125.5004,125.5542,40024.0
2020-05-28 14:50:00,139.79,139.87,139.64,139.83,23966.0,125.5722,125.6441,125.4375,125.6081,23966.0
2020-05-28 15:00:00,139.8,140.1,139.76,140.09,39047.0,125.5812,125.8507,125.5453,125.8417,39047.0
2020-05-28 15:10:00,140.09,140.3,139.35,139.35,61916.0,125.8417,126.0303,125.177,125.177,61916.0
2020-05-28 15:20:00,139.36,139.53,138.97,138.97,59060.0,125.1859,125.3387,124.8356,124.8356,59060.0
2020-05-28 15:30:00,138.96,139.1,138.57,138.92,61239.0,124.8266,124.9524,124.4763,124.7907,61239.0
2020-05-28 15:40:00,138.92,138.94,138.42,138.5,107781.0,124.7907,124.8087,124.3416,124.4134,107781.0
2020-05-28 15:50:00,138.49,138.98,138.03,138.42,303641.0,124.4044,124.8446,123.9912,124.3416,303641.0
2020-05-29 09:30:00,138.55,138.63,137.4,137.93,64078.0,124.4583,124.5302,123.4253,123.9014,64078.0
2020-05-29 09:40:00,137.87,138.11,137.32,137.74,84476.0,123.8475,124.0631,123.3534,123.7307,84476.0
2020-05-29 09:50:00,137.7,137.75,137.22,137.41,56212.0,123.6948,123.7397,123.2636,123.4343,56212.0
2020-05-29 10:00:00,137.4,137.77,137.09,137.18,65863.0,123.4253,123.7577,123.1468,123.2277,65863.0
2020-05-29 10:10:00,137.18,137.19,136.95,137.02,44149.0,123.2277,123.2367,123.0211,123.0839,44149.0
2020-05-29 10:20:00,137.0,137.38,136.67,137.34,44906.0,123.066,123.4073,122.7695,123.3714,44906.0
2020-05-29 10:30:00,137.35,137.84,137.35,137.59,27824.0,123.3804,123.8205,123.3804,123.596,27824.0
2020-05-29 10:40:00,137.5,137.6,137.24,137.32,24346.0,123.5151,123.605,123.2816,123.3534,24346.0
2020-05-29 10:50:00,137.33,137.46,137.07,137.37,33060.0,123.3624,123.4792,123.1289,123.3983,33060.0
2020-05-29 11:00:00,137.38,137.47,137.14,137.3,23458.0,123.4073,123.4882,123.1917,123.3355,23458.0
2020-05-29 11:10:00,137.34,137.77,137.2,137.71,35418.0,123.3714,123.7577,123.2456,123.7038,35418.0
2020-05-29 11:20:00,137.76,138.16,137.76,137.96,31223.0,123.7487,124.108,123.7487,123.9283,31223.0
2020-05-29 11:30:00,137.89,138.05,137.63,137.78,22573.0,123.8655,124.0092,123.6319,123.7666,22573.0
2020-05-29 11:40:00,137.8,137.94,137.7,137.92,20023.0,123.7846,123.9104,123.6948,123.8924,20023.0
2020-05-29 11:50:00,137.93,137.98,137.81,137.83,15212.0,123.9014,123.9463,123.7936,123.8116,15212.0
2020-05-29 12:00:00,137.84,137.89,137.47,137.47,12260.0,123.8205,123.8655,123.4882,123.4882,12260.0
2020-05-29 12:10:00,137.48,137.64,137.12,137.15,16253.0,123.4972,123.6409,123.1738,123.2007,16253.0
2020-05-29 12:20:00,137.11,137.25,137.02,137.17,17845.0,123.1648,123.2906,123.0839,123.2187,17845.0
2020-05-29 12:30:00,137.14,137.23,136.96,137.19,20378.0,123.1917,123.2726,123.03,123.2367,20378.0
2020-05-29 12:40:00,137.18,137.23,136.95,136.98,19996.0,123.2277,123.2726,123.0211,123.048,19996.0
2020-05-29 12:50:00,136.95,137.64,136.61,137.34,38129.0,123.0211,123.6409,122.7156,123.3714,38129.0
2020-05-29 13:00:00,137.35,137.52,137.26,137.45,26194.0,123.3804,123.5331,123.2995,123.4702,26194.0
2020-05-29 13:10:00,137.46,137.79,137.41,137.75,52886.0,123.4792,123.7756,123.4343,123.7397,52886.0
2020-05-29 13:20:00,137.77,137.93,137.71,137.91,23770.0,123.7577,123.9014,123.7038,123.8834,23770.0
2020-05-29 13:30:00,137.91,138.11,137.89,138.01,31450.0,123.8834,124.0631,123.8655,123.9733,31450.0
2020-05-29 13:40:00,138.01,138.12,137.72,137.74,69735.0,123.9733,124.0721,123.7127,123.7307,69735.0
2020-05-29 13:50:00,137.75,137.83,137.63,137.72,52173.0,123.7397,123.8116,123.6319,123.7127,52173.0
2020-05-29 14:00:00,137.71,138.35,137.63,138.33,102384.0,123.7038,124.2787,123.6319,124.2607,102384.0
2020-05-29 14:10:00,138.33,138.62,138.04,138.58,34236.0,124.2607,124.5212,124.0002,124.4853,34236.0
2020-05-29 14:20:00,138.58,139.08,138.54,138.89,78486.0,124.4853,124.9344,124.4493,124.7638,78486.0
2020-05-29 14:30:00,138.89,138.93,138.57,138.62,42790.0,124.7638,124.7997,124.4763,124.5212,42790.0
2020-05-29 14:40:00,138.65,138.72,138.17,138.18,25393.0,124.5482,124.611,124.117,124.126,25393.0
2020-05-29 14:50:00,138.2,138.94,137.4,138.88,44079.0,124.1439,124.8087,123.4253,124.7548,44079.0
2020-05-29 15:00:00,138.85,139.18,138.53,138.62,85982.0,124.7278,125.0243,124.4404,124.5212,85982.0
2020-05-29 15:10:00,138.64,138.79,138.27,138.52,42557.0,124.5392,124.6739,124.2068,124.4314,42557.0
2020-05-29 15:20:00,138.58,138.82,138.45,138.58,40174.0,124.4853,124.7009,124.3685,124.4853,40174.0
2020-05-29 15:30:00,138.59,138.88,138.48,138.87,60604.0,124.4943,124.7548,124.3955,124.7458,60604.0
2020-05-29 15:40:00,138.83,138.93,138.36,138.39,87534.0,124.7099,124.7997,124.2877,124.3146,87534.0
2020-05-29 15:50:00,138.43,139.35,138.43,138.84,253464.0,124.3505,125.177,124.3505,124.7188,253464.0
2020-06-01 09:30:00,138.91,139.36,137.86,137.97,87371.0,124.7817,125.1859,123.8385,123.9373,87371.0
2020-06-01 09:40:00,138.05,138.9,138.05,138.78,45302.0,124.0092,124.7727,124.0092,124.6649,45302.0
2020-06-01 09:50:00,138.77,139.29,138.63,138.78,74445.0,124.656,125.1231,124.5302,124.6649,74445.0
2020-06-01 10:00:00,138.8,139.24,138.55,139.22,38022.0,124.6829,125.0782,124.4583,125.0602,38022.0
2020-06-01 10:10:00,139.24,139.27,138.97,139.02,25770.0,125.0782,125.1051,124.8356,124.8805,25770.0
2020-06-01 10:20:00,138.94,139.27,138.85,139.24,22435.0,124.8087,125.1051,124.7278,125.0782,22435.0
2020-06-01 10:30:00,139.24,139.52,139.12,139.18,44676.0,125.0782,125.3297,124.9704,125.0243,44676.0
2020-06-01 10:40:00,139.16,139.29,138.91,138.99,37463.0,125.0063,125.1231,124.7817,124.8536,37463.0
2020-06-01 10:50:00,138.99,139.03,138.86,138.93,24464.0,124.8536,124.8895,124.7368,124.7997,24464.0
2020-06-01 11:00:00,138.93,138.99,138.65,138.84,34614.0,124.7997,124.8536,124.5482,124.7188,34614.0
2020-06-01 11:10:00,138.85,139.0,138.77,138.77,32619.0,124.7278,124.8626,124.656,124.656,32619.0
2020-06-01 11:20:00,138.78,138.98,138.65,138.97,26439.0,124.6649,124.8446,124.5482,124.8356,26439.0
2020-06-01 11:30:00,138.95,139.11,138.63,138.76,34995.0,124.8176,124.9614,124.5302,124.647,34995.0
2020-06-01 11:40:00,138.76,139.03,138.76,138.97,20708.0,124.647,124.8895,124.647,124.8356,20708.0
2020-06-01 11:50:00,139.0,139.05,138.89,139.05,17672.0,124.8626,124.9075,124.7638,124.9075,17672.0
2020-06-01 12:00:00,139.0,139.18,138.87,139.07,27799.0,124.8626,125.0243,124.7458,124.9254,27799.0
2020-06-01 12:10:00,139.09,139.16,138.96,139.04,23435.0,124.9434,125.0063,124.8266,124.8985,23435.0
2020-06-01 12:20:00,139.07,139.2,138.97,139.15,31079.0,124.9254,125.0422,124.8356,124.9973,31079.0
2020-06-01 12:30:00,139.17,139.18,138.96,138.99,30303.0,125.0153,125.0243,124.8266,124.8536,30303.0
2020-06-01 12:40:00,139.0,139.2,138.98,139.17,37762.0,124.8626,125.0422,124.8446,125.0153,37762.0
2020-06-01 12:50:00,139.17,139.17,138.85,138.88,38453.0,125.0153,125.0153,124.7278,124.7548,38453.0
2020-06-01 13:00:00,138.96,139.14,138.96,138.97,42707.0,124.8266,124.9883,124.8266,124.8356,42707.0
2020-06-01 13:10:00,138.96,138.99,138.82,138.82,23593.0,124.8266,124.8536,124.7009,124.7009,23593.0
2020-06-01 13:20:00,138.81,139.05,138.79,138.98,29776.0,124.6919,124.9075,124.6739,124.8446,29776.0
2020-06-01 13:30:00,139.03,139.1,138.94,139.09,22921.0,124.8895,124.9524,124.8087,124.9434,22921.0
2020-06-01 13:40:00,139.07,139.14,138.94,139.0,25968.0,124.9254,124.9883,124.8087,124.8626,25968.0
2020-06-01 13:50:00,138.99,139.01,138.88,138.94,19431.0,124.8536,124.8715,124.7548,124.8087,19431.0
2020-06-01 14:00:00,138.93,139.05,138.93,139.03,19881.0,124.7997,124.9075,124.7997,124.8895,19881.0
2020-06-01 14:10:00,139.03,139.12,139.02,139.04,16590.0,124.8895,124.9704,124.8805,124.8985,16590.0
2020-06-01 14:20:00,139.06,139.07,138.93,139.06,18163.0,124.9165,124.9254,124.7997,124.9165,18163.0
2020-06-01 14:30:00,139.06,139.19,139.0,139.0,33307.0,124.9165,125.0332,124.8626,124.8626,33307.0
2020-06-01 14:40:00,139.02,139.15,139.02,139.13,28830.0,124.8805,124.9973,124.8805,124.9793,28830.0
2020-06-01 14:50:00,139.13,139.21,139.07,139.08,47630.0,124.9793,125.0512,124.9254,124.9344,47630.0
2020-06-01 15:00:00,139.09,139.15,138.8,138.96,36830.0,124.9434,124.9973,124.6829,124.8266,36830.0
2020-06-01 15:10:00,138.95,139.03,138.79,138.93,21474.0,124.8176,124.8895,124.6739,124.7997,21474.0
2020-06-01 15:20:00,138.96,139.12,138.89,139.09,35079.0,124.8266,124.9704,124.7638,124.9434,35079.0
2020-06-01 15:30:00,139.09,139.14,138.83,138.84,35801.0,124.9434,124.9883,124.7099,124.7188,35801.0
2020-06-01 15:40:00,138.86,139.03,138.76,138.79,40302.0,124.7368,124.8895,124.647,124.6739,40302.0
2020-06-01 15:50:00,138.82,139.05,138.74,138.82,149407.0,124.7009,124.9075,124.629,124.7009,149407.0
2020-06-02 09:30:00,139.5,139.97,138.71,139.03,76023.0,125.3117,125.7339,124.6021,124.8895,76023.0
2020-06-02 09:40:00,139.06,139.4,138.46,138.66,94291.0,124.9165,125.2219,124.3775,124.5571,94291.0
2020-06-02 09:50:00,138.66,138.95,138.24,138.91,55030.0,124.5571,124.8176,124.1799,124.7817,55030.0
2020-06-02 10:00:00,138.92,139.25,138.89,139.11,74433.0,124.7907,125.0871,124.7638,124.9614,74433.0
2020-06-02 10:10:00,139.1,139.32,138.77,139.28,55413.0,124.9524,125.15,124.656,125.1141,55413.0
2020-06-02 10:20:00,139.28,139.66,139.28,139.54,31830.0,125.1141,125.4554,125.1141,125.3476,31830.0
2020-06-02 10:30:00,139.56,139.6,139.16,139.19,125968.0,125.3656,125.4015,125.0063,125.0332,125968.0
2020-06-02 10:40:00,139.25,139.26,138.5,138.5,104975.0,125.0871,125.0961,124.4134,124.4134,104975.0
2020-06-02 10:50:00,138.45,138.73,138.13,138.68,55068.0,124.3685,124.62,124.081,124.5751,55068.0
2020-06-02 11:00:00,138.7,138.7,137.96,137.97,51290.0,124.5931,124.5931,123.9283,123.9373,51290.0
2020-06-02 11:10:00,138.0,138.47,137.69,138.45,60525.0,123.9643,124.3865,123.6858,124.3685,60525.0
2020-06-02 11:20:00,138.43,138.53,138.24,138.25,28414.0,124.3505,124.4404,124.1799,124.1888,28414.0
2020-06-02 11:30:00,138.23,138.43,138.11,138.26,28738.0,124.1709,124.3505,124.0631,124.1978,28738.0
2020-06-02 11:40:00,138.22,138.49,138.14,138.23,181316.0,124.1619,124.4044,124.09,124.1709,181316.0
2020-06-02 11:50:00,138.22,138.32,138.01,138.08,38663.0,124.1619,124.2517,123.9733,124.0361,38663.0
2020-06-02 12:00:00,138.09,138.69,138.09,138.68,23389.0,124.0451,124.5841,124.0451,124.5751,23389.0
2020-06-02 12:10:00,138.77,138.89,138.64,138.89,25140.0,124.656,124.7638,124.5392,124.7638,25140.0
2020-06-02 12:20:00,138.92,139.05,138.86,139.05,16093.0,124.7907,124.9075,124.7368,124.9075,16093.0
2020-06-02 12:30:00,139.03,139.04,138.89,138.99,15346.0,124.8895,124.8985,124.7638,124.8536,15346.0
2020-06-02 12:40:00,138.98,139.02,138.88,139.0,15398.0,124.8446,124.8805,124.7548,124.8626,15398.0
2020-06-02 12:50:00,139.02,139.03,138.86,138.88,18298.0,124.8805,124.8895,124.7368,124.7548,18298.0
2020-06-02 13:00:00,138.86,138.96,138.8,138.91,43752.0,124.7368,124.8266,124.6829,124.7817,43752.0
2020-06-02 13:10:00,138.91,139.01,138.86,138.94,11991.0,124.7817,124.8715,124.7368,124.8087,11991.0
2020-06-02 13:20:00,138.96,139.05,138.83,138.94,21502.0,124.8266,124.9075,124.7099,124.8087,21502.0
2020-06-02 13:30:00,138.9,139.08,138.84,139.02,12789.0,124.7727,124.9344,124.7188,124.8805,12789.0
2020-06-02 13:40:00,138.99,139.04,138.95,139.0,20573.0,124.8536,124.8985,124.8176,124.8626,20573.0
2020-06-02 13:50:00,138.98,139.03,138.95,139.0,15895.0,124.8446,124.8895,124.8176,124.8626,15895.0
2020-06-02 14:00:00,139.02,139.12,138.84,138.91,21564.0,124.8805,124.9704,124.7188,124.7817,21564.0
2020-06-02 14:10:00,138.95,139.09,138.86,139.08,16692.0,124.8176,124.9434,124.7368,124.9344,16692.0
2020-06-02 14:20:00,139.09,139.17,138.84,138.88,19066.0,124.9434,125.0153,124.7188,124.7548,19066.0
2020-06-02 14:30:00,138.91,138.91,138.55,138.58,40794.0,124.7817,124.7817,124.4583,124.4853,40794.0
2020-06-02 14:40:00,138.61,139.02,138.56,138.94,20695.0,124.5122,124.8805,124.4673,124.8087,20695.0
2020-06-02 14:50:00,138.98,139.04,138.89,138.96,20423.0,124.8446,124.8985,124.7638,124.8266,20423.0
2020-06-02 15:00:00,138.97,138.99,138.7,138.74,19247.0,124.8356,124.8536,124.5931,124.629,19247.0
2020-06-02 15:10:00,138.73,138.87,138.68,138.82,28760.0,124.62,124.7458,124.5751,124.7009,28760.0
2020-06-02 15:20:00,138.81,138.91,138.65,138.78,33403.0,124.6919,124.7817,124.5482,124.6649,33403.0
2020-06-02 15:30:00,138.78,138.8,138.54,138.66,56994.0,124.6649,124.6829,124.4493,124.5571,56994.0
2020-06-02 15:40:00,138.63,138.73,138.4,138.69,118195.0,124.5302,124.62,124.3236,124.5841,118195.0
2020-06-02 15:50:00,138.72,139.09,138.69,138.93,298467.0,124.611,124.9434,124.5841,124.7997,298467.0
2020-06-03 09:30:00,139.55,140.0,138.23,138.6,135348.0,125.3566,125.7609,124.1709,124.5032,135348.0
2020-06-03 09:40:00,138.57,138.94,138.23,138.26,62342.0,124.4763,124.8087,124.1709,124.1978,62342.0
2020-06-03 09:50:00,138.32,138.72,138.23,138.53,101420.0,124.2517,124.611,124.1709,124.4404,101420.0
2020-06-03 10:00:00,138.54,138.83,138.42,138.48,47552.0,124.4493,124.7099,124.3416,124.3955,47552.0
2020-06-03 10:10:00,138.45,138.92,138.37,138.91,74989.0,124.3685,124.7907,124.2966,124.7817,74989.0
2020-06-03 10:20:00,138.91,139.0,138.24,138.34,97812.0,124.7817,124.8626,124.1799,124.2697,97812.0
2020-06-03 10:30:00,138.32,138.41,138.07,138.07,113568.0,124.2517,124.3326,124.0272,124.0272,113568.0
2020-06-03 10:40:00,138.07,138.27,137.85,138.27,76461.0,124.0272,124.2068,123.8295,124.2068,76461.0
2020-06-03 10:50:00,138.28,138.3,138.1,138.15,89605.0,124.2158,124.2338,124.0541,124.099,89605.0
2020-06-03 11:00:00,138.15,138.63,138.14,138.58,93003.0,124.099,124.5302,124.09,124.4853,93003.0
2020-06-03 11:10:00,138.58,138.7,138.33,138.5,51333.0,124.4853,124.5931,124.2607,124.4134,51333.0
2020-06-03 11:20:00,138.51,139.15,138.45,139.07,72795.0,124.4224,124.9973,124.3685,124.9254,72795.0
2020-06-03 11:30:00,139.06,139.1,138.91,138.93,53762.0,124.9165,124.9524,124.7817,124.7997,53762.0
2020-06-03 11:40:00,138.93,138.93,138.49,138.68,31762.0,124.7997,124.7997,124.4044,124.5751,31762.0
2020-06-03 11:50:00,138.69,138.75,138.54,138.64,35733.0,124.5841,124.638,124.4493,124.5392,35733.0
2020-06-03 12:00:00,138.61,138.7,138.45,138.57,34034.0,124.5122,124.5931,124.3685,124.4763,34034.0
2020-06-03 12:10:00,138.61,138.62,138.27,138.5,46872.0,124.5122,124.5212,124.2068,124.4134,46872.0
2020-06-03 12:20:00,138.5,138.54,138.1,138.52,69940.0,124.4134,124.4493,124.0541,124.4314,69940.0
2020-06-03 12:30:00,138.49,138.77,138.49,138.57,29353.0,124.4044,124.656,124.4044,124.4763,29353.0
2020-06-03 12:40:00,138.52,138.65,138.47,138.51,22963.0,124.4314,124.5482,124.3865,124.4224,22963.0
2020-06-03 12:50:00,138.51,138.59,138.3,138.47,22182.0,124.4224,124.4943,124.2338,124.3865,22182.0
2020-06-03 13:00:00,138.49,138.96,138.46,138.95,14518.0,124.4044,124.8266,124.3775,124.8176,14518.0
2020-06-03 13:10:00,138.91,139.06,138.9,139.01,31108.0,124.7817,124.9165,124.7727,124.8715,31108.0
2020-06-03 13:20:00,139.01,139.08,138.96,138.97,37075.0,124.8715,124.9344,124.8266,124.8356,37075.0
2020-06-03 13:30:00,138.97,139.2,138.96,139.13,40872.0,124.8356,125.0422,124.8266,124.9793,40872.0
2020-06-03 13:40:00,139.13,139.15,138.95,138.95,25080.0,124.9793,124.9973,124.8176,124.8176,25080.0
2020-06-03 13:50:00,138.9,139.07,138.9,138.96,18022.0,124.7727,124.9254,124.7727,124.8266,18022.0
2020-06-03 14:00:00,138.99,139.16,138.99,139.04,26955.0,124.8536,125.0063,124.8536,124.8985,26955.0
2020-06-03 14:10:00,139.06,139.09,138.75,139.02,36403.0,124.9165,124.9434,124.638,124.8805,36403.0
2020-06-03 14:20:00,138.99,139.05,138.93,139.0,16485.0,124.8536,124.9075,124.7997,124.8626,16485.0
2020-06-03 14:30:00,139.0,139.13,138.89,139.13,59469.0,124.8626,124.9793,124.7638,124.9793,59469.0
2020-06-03 14:40:00,139.1,139.2,139.01,139.2,33341.0,124.9524,125.0422,124.8715,125.0422,33341.0
2020-06-03 14:50:00,139.19,139.23,139.05,139.05,35443.0,125.0332,125.0692,124.9075,124.9075,35443.0
2020-06-03 15:00:00,139.04,139.08,138.93,139.0,37368.0,124.8985,124.9344,124.7997,124.8626,37368.0
2020-06-03 15:10:00,139.01,139.18,138.96,139.12,47677.0,124.8715,125.0243,124.8266,124.9704,47677.0
2020-06-03 15:20:00,139.09,139.42,139.03,139.31,66491.0,124.9434,125.2398,124.8895,125.141,66491.0
2020-06-03 15:30:00,139.31,139.68,139.29,139.65,67122.0,125.141,125.4734,125.1231,125.4465,67122.0
2020-06-03 15:40:00,139.61,139.78,139.52,139.68,80187.0,125.4105,125.5632,125.3297,125.4734,80187.0
2020-06-03 15:50:00,139.7,139.77,139.41,139.56,167962.0,125.4914,125.5542,125.2309,125.3656,167962.0
2020-06-04 09:30:00,138.87,139.5,138.57,138.88,216861.0,124.7458,125.3117,124.4763,124.7548,216861.0
2020-06-04 09:40:00,138.96,139.05,138.34,138.46,69802.0,124.8266,124.9075,124.2697,124.3775,69802.0
2020-06-04 09:50:00,138.47,139.15,138.34,138.78,72841.0,124.3865,124.9973,124.2697,124.6649,72841.0
2020-06-04 10:00:00,138.78,138.78,137.85,138.03,91688.0,124.6649,124.6649,123.8295,123.9912,91688.0
2020-06-04 10:10:00,137.97,138.04,137.43,137.92,98564.0,123.9373,124.0002,123.4522,123.8924,98564.0
2020-06-04 10:20:00,137.95,138.04,137.71,137.94,31903.0,123.9194,124.0002,123.7038,123.9104,31903.0
2020-06-04 10:30:00,137.94,138.16,137.78,137.95,80739.0,123.9104,124.108,123.7666,123.9194,80739.0
2020-06-04 10:40:00,137.95,137.95,137.5,137.7,59415.0,123.9194,123.9194,123.5151,123.6948,59415.0
2020-06-04 10:50:00,137.65,137.85,137.42,137.49,54626.0,123.6499,123.8295,123.4433,123.5061,54626.0
2020-06-04 11:00:00,137.47,137.55,137.21,137.24,92387.0,123.4882,123.56,123.2546,123.2816,92387.0
2020-06-04 11:10:00,137.24,137.57,136.93,136.99,86966.0,123.2816,123.578,123.0031,123.057,86966.0
2020-06-04 11:20:00,137.03,137.35,136.82,136.99,76533.0,123.0929,123.3804,122.9043,123.057,76533.0
2020-06-04 11:30:00,137.0,137.26,136.87,137.26,121655.0,123.066,123.2995,122.9492,123.2995,121655.0
2020-06-04 11:40:00,137.26,137.26,136.75,136.75,54945.0,123.2995,123.2995,122.8414,122.8414,54945.0
2020-06-04 11:50:00,136.75,137.05,136.64,137.02,108105.0,122.8414,123.1109,122.7426,123.0839,108105.0
2020-06-04 12:00:00,137.06,137.12,136.8,136.84,26420.0,123.1199,123.1738,122.8863,122.9223,26420.0
2020-06-04 12:10:00,136.84,137.0,136.75,137.0,23272.0,122.9223,123.066,122.8414,123.066,23272.0
2020-06-04 12:20:00,137.01,137.22,136.95,137.06,44876.0,123.075,123.2636,123.0211,123.1199,44876.0
2020-06-04 12:30:00,137.1,137.1,136.73,136.96,23151.0,123.1558,123.1558,122.8234,123.03,23151.0
2020-06-04 12:40:00,136.96,137.03,136.24,136.56,67644.0,123.03,123.0929,122.3833,122.6707,67644.0
2020-06-04 12:50:00,136.55,136.7,136.23,136.28,47265.0,122.6617,122.7965,122.3743,122.4192,47265.0
2020-06-04 13:00:00,136.28,136.66,136.17,136.62,57162.0,122.4192,122.7606,122.3204,122.7246,57162.0
2020-06-04 13:10:00,136.6,136.77,136.5,136.69,47470.0,122.7067,122.8594,122.6168,122.7875,47470.0
2020-06-04 13:20:00,136.66,136.72,136.56,136.66,27661.0,122.7606,122.8145,122.6707,122.7606,27661.0
2020-06-04 13:30:00,136.67,136.96,136.6,136.81,51063.0,122.7695,123.03,122.7067,122.8953,51063.0
2020-06-04 13:40:00,136.83,137.0,136.73,136.91,38545.0,122.9133,123.066,122.8234,122.9851,38545.0
2020-06-04 13:50:00,136.9,137.17,136.82,136.97,62321.0,122.9762,123.2187,122.9043,123.039,62321.0
2020-06-04 14:00:00,136.95,137.03,136.57,136.59,37050.0,123.0211,123.0929,122.6797,122.6977,37050.0
2020-06-04 14:10:00,136.6,136.6,136.17,136.17,63813.0,122.7067,122.7067,122.3204,122.3204,63813.0
2020-06-04 14:20:00,136.16,136.23,135.95,135.97,50756.0,122.3114,122.3743,122.1228,122.1407,50756.0
2020-06-04 14:30:00,135.97,135.98,135.64,135.81,44369.0,122.1407,122.1497,121.8443,121.997,44369.0
2020-06-04 14:40:00,135.8,135.88,135.4,135.41,68656.0,121.988,122.0599,121.6287,121.6377,68656.0
2020-06-04 14:50:00,135.42,135.43,134.68,134.71,92416.0,121.6467,121.6557,120.9819,121.0089,92416.0
2020-06-04 15:00:00,134.7,135.0,134.49,134.83,120947.0,120.9999,121.2694,120.8113,121.1167,120947.0
2020-06-04 15:10:00,134.85,134.94,134.39,134.79,120869.0,121.1347,121.2155,120.7214,121.0808,120869.0
2020-06-04 15:20:00,134.8,135.37,134.7,135.28,56425.0,121.0897,121.6018,120.9999,121.5209,56425.0
2020-06-04 15:30:00,135.29,135.74,135.21,135.46,89278.0,121.5299,121.9341,121.458,121.6826,89278.0
2020-06-04 15:40:00,135.46,135.99,135.4,135.86,106942.0,121.6826,122.1587,121.6287,122.0419,106942.0
2020-06-04 15:50:00,135.89,136.44,135.55,136.26,443633.0,122.0689,122.5629,121.7635,122.4012,443633.0
2020-06-05 09:30:00,138.51,138.88,136.73,137.21,151295.0,124.4224,124.7548,122.8234,123.2546,151295.0
2020-06-05 09:40:00,137.19,138.12,136.71,138.12,127769.0,123.2367,124.0721,122.8055,124.0721,127769.0
2020-06-05 09:50:00,138.12,138.65,137.89,138.58,56443.0,124.0721,124.5482,123.8655,124.4853,56443.0
2020-06-05 10:00:00,138.57,139.26,138.34,138.78,95222.0,124.4763,125.0961,124.2697,124.6649,95222.0
2020-06-05 10:10:00,138.76,138.98,138.45,138.77,75482.0,124.647,124.8446,124.3685,124.656,75482.0
2020-06-05 10:20:00,138.77,138.99,138.36,138.81,49134.0,124.656,124.8536,124.2877,124.6919,49134.0
2020-06-05 10:30:00,138.82,139.34,138.68,139.24,90122.0,124.7009,125.168,124.5751,125.0782,90122.0
2020-06-05 10:40:00,139.2,139.44,139.0,139.26,112947.0,125.0422,125.2578,124.8626,125.0961,112947.0
2020-06-05 10:50:00,139.27,140.06,139.19,140.03,97458.0,125.1051,125.8148,125.0332,125.7878,97458.0
2020-06-05 11:00:00,140.03,140.28,139.98,140.02,45106.0,125.7878,126.0124,125.7429,125.7788,45106.0
2020-06-05 11:10:00,140.03,140.43,139.97,140.42,104418.0,125.7878,126.1471,125.7339,126.1381,104418.0
2020-06-05 11:20:00,140.4,140.75,140.22,140.55,61365.0,126.1202,126.4346,125.9585,126.2549,61365.0
2020-06-05 11:30:00,140.54,141.16,140.52,141.06,103882.0,126.2459,126.8029,126.228,126.713,103882.0
2020-06-05 11:40:00,141.05,141.05,140.63,140.94,69855.0,126.7041,126.7041,126.3268,126.6052,69855.0
2020-06-05 11:50:00,140.93,141.2,140.9,141.04,32415.0,126.5963,126.8388,126.5693,126.6951,32415.0
2020-06-05 12:00:00,141.06,141.38,140.93,141.37,38555.0,126.713,127.0005,126.5963,126.9915,38555.0
2020-06-05 12:10:00,141.37,141.45,140.94,141.09,126240.0,126.9915,127.0634,126.6052,126.74,126240.0
2020-06-05 12:20:00,141.12,141.43,141.1,141.27,47754.0,126.7669,127.0454,126.749,126.9017,47754.0
2020-06-05 12:30:00,141.26,141.51,141.24,141.3,25421.0,126.8927,127.1173,126.8747,126.9286,25421.0
2020-06-05 12:40:00,141.34,141.4,140.66,140.71,83752.0,126.9646,127.0185,126.3537,126.3986,83752.0
2020-06-05 12:50:00,140.7,140.78,140.36,140.44,59039.0,126.3897,126.4615,126.0842,126.1561,59039.0
2020-06-05 13:00:00,140.46,140.55,140.24,140.48,37153.0,126.1741,126.2549,125.9764,126.192,37153.0
2020-06-05 13:10:00,140.47,140.84,140.41,140.8,38083.0,126.1831,126.5154,126.1292,126.4795,38083.0
2020-06-05 13:20:00,140.82,141.08,140.64,141.07,66767.0,126.4975,126.731,126.3358,126.722,66767.0
2020-06-05 13:30:00,141.08,141.11,140.81,140.98,28454.0,126.731,126.758,126.4885,126.6412,28454.0
2020-06-05 13:40:00,141.0,141.09,140.83,140.86,23106.0,126.6591,126.74,126.5064,126.5334,23106.0
2020-06-05 13:50:00,140.91,141.37,140.89,141.34,31778.0,126.5783,126.9915,126.5603,126.9646,31778.0
2020-06-05 14:00:00,141.33,141.68,141.31,141.5,48330.0,126.9556,127.27,126.9376,127.1083,48330.0
2020-06-05 14:10:00,141.53,141.96,141.52,141.56,72940.0,127.1352,127.5215,127.1263,127.1622,72940.0
2020-06-05 14:20:00,141.58,141.76,141.52,141.69,37962.0,127.1802,127.3418,127.1263,127.279,37962.0
2020-06-05 14:30:00,141.72,142.08,141.58,142.03,78024.0,127.3059,127.6293,127.1802,127.5844,78024.0
2020-06-05 14:40:00,142.08,142.24,142.02,142.08,40292.0,127.6293,127.773,127.5754,127.6293,40292.0
2020-06-05 14:50:00,142.17,142.28,141.89,141.99,40096.0,127.7101,127.809,127.4586,127.5485,40096.0
2020-06-05 15:00:00,142.04,142.15,141.76,141.97,191683.0,127.5934,127.6922,127.3418,127.5305,191683.0
2020-06-05 15:10:00,141.99,142.4,141.87,142.23,85659.0,127.5485,127.9168,127.4407,127.764,85659.0
2020-06-05 15:20:00,142.23,142.5,142.16,142.49,81076.0,127.764,128.0066,127.7012,127.9976,81076.0
2020-06-05 15:30:00,142.5,142.78,142.34,142.46,114237.0,128.0066,128.2581,127.8629,127.9707,114237.0
2020-06-05 15:40:00,142.44,142.67,142.15,142.58,125210.0,127.9527,128.1593,127.6922,128.0784,125210.0
2020-06-05 15:50:00,142.6,143.21,142.35,143.06,516861.0,128.0964,128.6444,127.8718,128.5096,516861.0
2020-06-08 09:30:00,142.48,143.4,142.42,142.93,261260.0,127.9886,128.815,127.9347,128.3929,261260.0
2020-06-08 09:40:00,142.97,143.13,141.68,141.86,213895.0,128.4288,128.5725,127.27,127.4317,213895.0
2020-06-08 09:50:00,141.85,141.85,141.01,141.46,63199.0,127.4227,127.4227,126.6681,127.0724,63199.0
2020-06-08 10:00:00,141.46,141.46,140.52,140.79,165703.0,127.0724,127.0724,126.228,126.4705,165703.0
2020-06-08 10:10:00,140.81,141.2,140.7,140.96,72591.0,126.4885,126.8388,126.3897,126.6232,72591.0
2020-06-08 10:20:00,140.95,140.95,140.56,140.78,38729.0,126.6142,126.6142,126.2639,126.4615,38729.0
2020-06-08 10:30:00,140.73,141.19,140.73,141.09,24050.0,126.4166,126.8298,126.4166,126.74,24050.0
2020-06-08 10:40:00,141.16,141.56,141.13,141.43,29326.0,126.8029,127.1622,126.7759,127.0454,29326.0
2020-06-08 10:50:00,141.44,141.53,141.03,141.07,24631.0,127.0544,127.1352,126.6861,126.722,24631.0
2020-06-08 11:00:00,141.08,141.35,141.06,141.18,26268.0,126.731,126.9735,126.713,126.8208,26268.0
2020-06-08 11:10:00,141.18,141.54,141.1,141.24,45488.0,126.8208,127.1442,126.749,126.8747,45488.0
2020-06-08 11:20:00,141.28,141.29,141.11,141.27,16018.0,126.9107,126.9197,126.758,126.9017,16018.0
2020-06-08 11:30:00,141.24,141.51,141.17,141.48,39526.0,126.8747,127.1173,126.8119,127.0903,39526.0
2020-06-08 11:40:00,141.47,141.9,141.34,141.88,26862.0,127.0813,127.4676,126.9646,127.4496,26862.0
2020-06-08 11:50:00,141.93,141.98,141.64,141.65,15102.0,127.4946,127.5395,127.2341,127.243,15102.0
2020-06-08 12:00:00,141.64,141.65,141.39,141.56,9672.0,127.2341,127.243,127.0095,127.1622,9672.0
2020-06-08 12:10:00,141.6,141.7,141.4,141.41,15910.0,127.1981,127.288,127.0185,127.0274,15910.0
2020-06-08 12:20:00,141.42,141.47,140.99,141.08,21421.0,127.0364,127.0813,126.6502,126.731,21421.0
2020-06-08 12:30:00,141.03,141.36,141.02,141.21,13978.0,126.6861,126.9825,126.6771,126.8478,13978.0
2020-06-08 12:40:00,141.24,141.4,141.17,141.23,13776.0,126.8747,127.0185,126.8119,126.8658,13776.0
2020-06-08 12:50:00,141.23,141.3,141.02,141.02,25619.0,126.8658,126.9286,126.6771,126.6771,25619.0
2020-06-08 13:00:00,141.04,141.29,140.99,141.23,26646.0,126.6951,126.9197,126.6502,126.8658,26646.0
2020-06-08 13:10:00,141.26,141.57,141.26,141.57,25083.0,126.8927,127.1712,126.8927,127.1712,25083.0
2020-06-08 13:20:00,141.55,141.58,141.25,141.31,16732.0,127.1532,127.1802,126.8837,126.9376,16732.0
2020-06-08 13:30:00,141.32,141.78,141.17,141.72,32998.0,126.9466,127.3598,126.8119,127.3059,32998.0
2020-06-08 13:40:00,141.68,141.73,141.55,141.62,17397.0,127.27,127.3149,127.1532,127.2161,17397.0
2020-06-08 13:50:00,141.65,141.76,141.6,141.71,15794.0,127.243,127.3418,127.1981,127.2969,15794.0
2020-06-08 14:00:00,141.67,141.81,141.57,141.65,22549.0,127.261,127.3868,127.1712,127.243,22549.0
2020-06-08 14:10:00,141.68,141.77,141.62,141.65,16461.0,127.27,127.3508,127.2161,127.243,16461.0
2020-06-08 14:20:00,141.65,141.94,141.63,141.88,37009.0,127.243,127.5035,127.2251,127.4496,37009.0
2020-06-08 14:30:00,141.86,141.88,141.69,141.75,19646.0,127.4317,127.4496,127.279,127.3329,19646.0
2020-06-08 14:40:00,141.76,141.81,141.53,141.65,36853.0,127.3418,127.3868,127.1352,127.243,36853.0
2020-06-08 14:50:00,141.65,141.68,141.5,141.66,46061.0,127.243,127.27,127.1083,127.252,46061.0
2020-06-08 15:00:00,141.62,142.1,141.59,142.03,36755.0,127.2161,127.6473,127.1891,127.5844,36755.0
2020-06-08 15:10:00,142.02,142.05,141.92,141.99,82283.0,127.5754,127.6024,127.4856,127.5485,82283.0
2020-06-08 15:20:00,142.0,142.15,141.88,141.92,39225.0,127.5574,127.6922,127.4496,127.4856,39225.0
2020-06-08 15:30:00,141.93,142.14,141.92,142.07,84202.0,127.4946,127.6832,127.4856,127.6203,84202.0
2020-06-08 15:40:00,142.05,142.6,142.05,142.57,125880.0,127.6024,128.0964,127.6024,128.0695,125880.0
2020-06-08 15:50:00,142.61,142.82,142.32,142.56,261960.0,128.1054,128.294,127.8449,128.0605,261960.0
2020-06-09 09:30:00,142.01,142.99,141.58,142.94,97081.0,127.5664,128.4467,127.1802,128.4018,97081.0
2020-06-09 09:40:00,142.93,143.06,142.45,142.48,65337.0,128.3929,128.5096,127.9617,127.9886,65337.0
2020-06-09 09:50:00,142.46,142.52,141.55,141.56,44224.0,127.9707,128.0246,127.1532,127.1622,44224.0
2020-06-09 10:00:00,141.63,142.22,141.62,142.02,37930.0,127.2251,127.7551,127.2161,127.5754,37930.0
2020-06-09 10:10:00,141.92,142.39,141.74,142.37,41115.0,127.4856,127.9078,127.3239,127.8898,41115.0
2020-06-09 10:20:00,142.34,142.78,142.32,142.4,46127.0,127.8629,128.2581,127.8449,127.9168,46127.0
2020-06-09 10:30:00,142.44,142.56,142.04,142.05,31184.0,127.9527,128.0605,127.5934,127.6024,31184.0
2020-06-09 10:40:00,142.06,142.73,142.06,142.53,19982.0,127.6113,128.2132,127.6113,128.0335,19982.0
2020-06-09 10:50:00,142.51,142.66,142.3,142.45,25625.0,128.0156,128.1503,127.8269,127.9617,25625.0
2020-06-09 11:00:00,142.46,142.49,142.17,142.29,21679.0,127.9707,127.9976,127.7101,127.8179,21679.0
2020-06-09 11:10:00,142.28,142.3,141.74,141.8,32303.0,127.809,127.8269,127.3239,127.3778,32303.0
2020-06-09 11:20:00,141.82,142.02,141.7,141.97,29001.0,127.3957,127.5754,127.288,127.5305,29001.0
2020-06-09 11:30:00,141.95,142.08,141.77,141.89,38433.0,127.5125,127.6293,127.3508,127.4586,38433.0
2020-06-09 11:40:00,141.91,142.02,141.47,141.47,22612.0,127.4766,127.5754,127.0813,127.0813,22612.0
2020-06-09 11:50:00,141.46,141.56,141.23,141.27,22827.0,127.0724,127.1622,126.8658,126.9017,22827.0
2020-06-09 12:00:00,141.29,141.39,141.08,141.38,21206.0,126.9197,127.0095,126.731,127.0005,21206.0
2020-06-09 12:10:00,141.36,141.72,141.33,141.67,22595.0,126.9825,127.3059,126.9556,127.261,22595.0
2020-06-09 12:20:00,141.65,141.69,141.54,141.66,11814.0,127.243,127.279,127.1442,127.252,11814.0
2020-06-09 12:30:00,141.63,141.66,141.41,141.63,14766.0,127.2251,127.252,127.0274,127.2251,14766.0
2020-06-09 12:40:00,141.62,141.72,141.57,141.7,13228.0,127.2161,127.3059,127.1712,127.288,13228.0
2020-06-09 12:50:00,141.69,141.77,141.61,141.77,15342.0,127.279,127.3508,127.2071,127.3508,15342.0
2020-06-09 13:00:00,141.76,141.81,141.65,141.74,14878.0,127.3418,127.3868,127.243,127.3239,14878.0
2020-06-09 13:10:00,141.72,141.73,141.58,141.67,10267.0,127.3059,127.3149,127.1802,127.261,10267.0
2020-06-09 13:20:00,141.66,141.98,141.66,141.97,19651.0,127.252,127.5395,127.252,127.5305,19651.0
2020-06-09 13:30:00,141.97,142.32,141.96,142.28,16276.0,127.5305,127.8449,127.5215,127.809,16276.0
2020-06-09 13:40:00,142.31,142.35,142.19,142.33,17070.0,127.8359,127.8718,127.7281,127.8539,17070.0
2020-06-09 13:50:00,142.34,142.48,142.27,142.48,21385.0,127.8629,127.9886,127.8,127.9886,21385.0
2020-06-09 14:00:00,142.46,142.56,142.12,142.33,23469.0,127.9707,128.0605,127.6652,127.8539,23469.0
2020-06-09 14:10:00,142.32,142.47,142.16,142.16,17935.0,127.8449,127.9796,127.7012,127.7012,17935.0
2020-06-09 14:20:00,142.13,142.24,142.0,142.21,20833.0,127.6742,127.773,127.5574,127.7461,20833.0
2020-06-09 14:30:00,142.19,142.44,142.12,142.33,22206.0,127.7281,127.9527,127.6652,127.8539,22206.0
2020-06-09 14:40:00,142.36,142.6,142.22,142.51,29799.0,127.8808,128.0964,127.7551,128.0156,29799.0
2020-06-09 14:50:00,142.52,142.59,142.4,142.51,18667.0,128.0246,128.0874,127.9168,128.0156,18667.0
2020-06-09 15:00:00,142.53,142.54,142.21,142.37,29835.0,128.0335,128.0425,127.7461,127.8898,29835.0
2020-06-09 15:10:00,142.39,142.72,142.34,142.6,48345.0,127.9078,128.2042,127.8629,128.0964,48345.0
2020-06-09 15:20:00,142.61,142.79,142.51,142.59,36612.0,128.1054,128.2671,128.0156,128.0874,36612.0
2020-06-09 15:30:00,142.58,142.61,142.23,142.37,41720.0,128.0784,128.1054,127.764,127.8898,41720.0
2020-06-09 15:40:00,142.36,142.36,141.82,141.95,91755.0,127.8808,127.8808,127.3957,127.5125,91755.0
2020-06-09 15:50:00,141.91,141.95,141.35,141.37,224162.0,127.4766,127.5125,126.9735,126.9915,224162.0
2020-06-10 09:30:00,141.89,142.0,141.13,141.44,57505.0,127.4586,127.5574,126.7759,127.0544,57505.0
2020-06-10 09:40:00,141.49,141.56,141.06,141.42,35794.0,127.0993,127.1622,126.713,127.0364,35794.0
2020-06-10 09:50:00,141.37,141.41,140.85,141.3,33112.0,126.9915,127.0274,126.5244,126.9286,33112.0
2020-06-10 10:00:00,141.27,141.4,140.89,141.4,33230.0,126.9017,127.0185,126.5603,127.0185,33230.0
2020-06-10 10:10:00,141.4,141.4,140.36,140.38,27577.0,127.0185,127.0185,126.0842,126.1022,27577.0
2020-06-10 10:20:00,140.42,140.64,140.11,140.17,29693.0,126.1381,126.3358,125.8597,125.9136,29693.0
2020-06-10 10:30:00,140.11,140.71,140.0,140.68,37507.0,125.8597,126.3986,125.7609,126.3717,37507.0
2020-06-10 10:40:00,140.67,140.77,140.34,140.34,26788.0,126.3627,126.4525,126.0663,126.0663,26788.0
2020-06-10 10:50:00,140.36,140.38,139.65,139.99,30034.0,126.0842,126.1022,125.4465,125.7519,30034.0
2020-06-10 11:00:00,140.0,140.55,139.91,140.47,41552.0,125.7609,126.2549,125.68,126.1831,41552.0
2020-06-10 11:10:00,140.51,140.89,140.49,140.85,25203.0,126.219,126.5603,126.201,126.5244,25203.0
2020-06-10 11:20:00,140.85,140.94,140.7,140.9,21633.0,126.5244,126.6052,126.3897,126.5693,21633.0
2020-06-10 11:30:00,140.89,140.91,140.28,140.69,34471.0,126.5603,126.5783,126.0124,126.3807,34471.0
2020-06-10 11:40:00,140.68,141.04,140.68,140.93,47476.0,126.3717,126.6951,126.3717,126.5963,47476.0
2020-06-10 11:50:00,140.95,141.29,140.94,141.22,39381.0,126.6142,126.9197,126.6052,126.8568,39381.0
2020-06-10 12:00:00,141.22,141.38,141.12,141.15,26234.0,126.8568,127.0005,126.7669,126.7939,26234.0
2020-06-10 12:10:00,141.12,141.22,140.91,141.02,68861.0,126.7669,126.8568,126.5783,126.6771,68861.0
2020-06-10 12:20:00,141.05,141.59,141.04,141.55,18536.0,126.7041,127.1891,126.6951,127.1532,18536.0
2020-06-10 12:30:00,141.51,141.56,141.4,141.46,24128.0,127.1173,127.1622,127.0185,127.0724,24128.0
2020-06-10 12:40:00,141.47,141.58,141.25,141.29,26759.0,127.0813,127.1802,126.8837,126.9197,26759.0
2020-06-10 12:50:00,141.29,141.49,141.29,141.48,20803.0,126.9197,127.0993,126.9197,127.0903,20803.0
2020-06-10 13:00:00,141.45,141.51,141.33,141.43,25322.0,127.0634,127.1173,126.9556,127.0454,25322.0
2020-06-10 13:10:00,141.39,141.44,141.3,141.35,25944.0,127.0095,127.0544,126.9286,126.9735,25944.0
2020-06-10 13:20:00,141.32,141.36,141.03,141.07,45729.0,126.9466,126.9825,126.6861,126.722,45729.0
2020-06-10 13:30:00,141.06,141.11,140.97,141.04,15432.0,126.713,126.758,126.6322,126.6951,15432.0
2020-06-10 13:40:00,141.03,141.23,141.03,141.17,14230.0,126.6861,126.8658,126.6861,126.8119,14230.0
2020-06-10 13:50:00,141.15,141.32,141.07,141.17,20162.0,126.7939,126.9466,126.722,126.8119,20162.0
2020-06-10 14:00:00,141.1,142.18,140.31,141.77,97738.0,126.749,127.7191,126.0393,127.3508,97738.0
2020-06-10 14:10:00,141.89,142.21,141.89,142.16,112857.0,127.4586,127.7461,127.4586,127.7012,112857.0
2020-06-10 14:20:00,142.19,142.59,142.12,142.59,94676.0,127.7281,128.0874,127.6652,128.0874,94676.0
2020-06-10 14:30:00,142.55,142.59,141.47,141.52,39257.0,128.0515,128.0874,127.0813,127.1263,39257.0
2020-06-10 14:40:00,141.53,141.73,140.9,141.27,46128.0,127.1352,127.3149,126.5693,126.9017,46128.0
2020-06-10 14:50:00,141.22,141.43,140.67,141.13,59185.0,126.8568,127.0454,126.3627,126.7759,59185.0
2020-06-10 15:00:00,141.1,141.57,140.75,141.39,63205.0,126.749,127.1712,126.4346,127.0095,63205.0
2020-06-10 15:10:00,141.39,141.51,141.14,141.38,42327.0,127.0095,127.1173,126.7849,127.0005,42327.0
2020-06-10 15:20:00,141.35,141.82,141.14,141.79,46206.0,126.9735,127.3957,126.7849,127.3688,46206.0
2020-06-10 15:30:00,141.79,141.83,141.49,141.76,58555.0,127.3688,127.4047,127.0993,127.3418,58555.0
2020-06-10 15:40:00,141.76,141.82,141.19,141.41,98025.0,127.3418,127.3957,126.8298,127.0274,98025.0
2020-06-10 15:50:00,141.38,141.62,141.12,141.23,335778.0,127.0005,127.2161,126.7669,126.8658,335778.0
2020-06-11 09:30:00,138.16,139.02,137.07,137.25,82263.0,124.4316,125.2062,123.4499,123.612,82263.0
2020-06-11 09:40:00,137.27,137.68,136.88,137.06,43462.0,123.63,123.9993,123.2788,123.4409,43462.0
2020-06-11 09:50:00,137.02,137.85,136.94,137.75,74586.0,123.4049,124.1524,123.3328,124.0623,74586.0
2020-06-11 10:00:00,137.8,138.11,137.37,137.37,81827.0,124.1074,124.3866,123.7201,123.7201,81827.0
2020-06-11 10:10:00,137.41,137.75,137.26,137.45,46932.0,123.7561,124.0623,123.621,123.7922,46932.0
2020-06-11 10:20:00,137.48,137.63,137.04,137.19,37331.0,123.8192,123.9543,123.4229,123.558,37331.0
2020-06-11 10:30:00,137.18,137.7,137.16,137.6,29562.0,123.549,124.0173,123.531,123.9273,29562.0
2020-06-11 10:40:00,137.59,137.73,137.3,137.35,53540.0,123.9182,124.0443,123.6571,123.7021,53540.0
2020-06-11 10:50:00,137.33,137.55,136.85,136.97,38307.0,123.6841,123.8822,123.2518,123.3599,38307.0
2020-06-11 11:00:00,136.95,137.0,136.28,136.33,55766.0,123.3418,123.3869,122.7384,122.7834,55766.0
2020-06-11 11:10:00,136.3,136.77,136.25,136.77,36455.0,122.7564,123.1797,122.7114,123.1797,36455.0
2020-06-11 11:20:00,136.74,137.11,136.51,136.66,52538.0,123.1527,123.4859,122.9456,123.0807,52538.0
2020-06-11 11:30:00,136.65,136.68,136.13,136.22,35224.0,123.0716,123.0987,122.6033,122.6844,35224.0
2020-06-11 11:40:00,136.13,136.13,135.49,135.61,24569.0,122.6033,122.6033,122.0269,122.135,24569.0
2020-06-11 11:50:00,135.57,135.84,135.4,135.84,20865.0,122.099,122.3421,121.9459,122.3421,20865.0
2020-06-11 12:00:00,135.8,135.8,135.45,135.59,37953.0,122.3061,122.3061,121.9909,122.117,37953.0
2020-06-11 12:10:00,135.59,135.62,134.97,135.03,37507.0,122.117,122.144,121.5586,121.6126,37507.0
2020-06-11 12:20:00,135.03,135.34,134.8,135.12,29938.0,121.6126,121.8918,121.4055,121.6937,29938.0
2020-06-11 12:30:00,135.16,135.71,135.12,135.45,25996.0,121.7297,122.2251,121.6937,121.9909,25996.0
2020-06-11 12:40:00,135.47,135.63,135.1,135.23,73624.0,122.0089,122.153,121.6757,121.7927,73624.0
2020-06-11 12:50:00,135.24,135.49,134.96,135.14,81442.0,121.8018,122.0269,121.5496,121.7117,81442.0
2020-06-11 13:00:00,135.1,135.53,135.05,135.42,58112.0,121.6757,122.0629,121.6306,121.9639,58112.0
2020-06-11 13:10:00,135.35,135.71,135.19,135.45,26929.0,121.9008,122.2251,121.7567,121.9909,26929.0
2020-06-11 13:20:00,135.46,135.71,135.19,135.21,36655.0,121.9999,122.2251,121.7567,121.7747,36655.0
2020-06-11 13:30:00,135.2,135.4,134.98,135.03,26740.0,121.7657,121.9459,121.5676,121.6126,26740.0
2020-06-11 13:40:00,135.08,135.09,134.77,134.83,68423.0,121.6577,121.6667,121.3785,121.4325,68423.0
2020-06-11 13:50:00,134.8,135.23,134.65,135.2,55932.0,121.4055,121.7927,121.2704,121.7657,55932.0
2020-06-11 14:00:00,135.12,135.22,134.68,135.08,38508.0,121.6937,121.7837,121.2974,121.6577,38508.0
2020-06-11 14:10:00,135.06,135.22,134.88,135.0,69856.0,121.6396,121.7837,121.4775,121.5856,69856.0
2020-06-11 14:20:00,135.04,135.63,134.98,135.47,38933.0,121.6216,122.153,121.5676,122.0089,38933.0
2020-06-11 14:30:00,135.5,135.57,134.94,134.95,71464.0,122.0359,122.099,121.5316,121.5406,71464.0
2020-06-11 14:40:00,134.95,135.07,134.66,134.7,35137.0,121.5406,121.6486,121.2794,121.3154,35137.0
2020-06-11 14:50:00,134.7,134.82,134.36,134.8,56344.0,121.3154,121.4235,121.0092,121.4055,56344.0
2020-06-11 15:00:00,134.7,135.19,134.47,135.06,53282.0,121.3154,121.7567,121.1083,121.6396,53282.0
2020-06-11 15:10:00,135.03,135.32,134.72,134.97,66373.0,121.6126,121.8738,121.3334,121.5586,66373.0
2020-06-11 15:20:00,135.01,135.03,134.44,134.58,99490.0,121.5946,121.6126,121.0812,121.2073,99490.0
2020-06-11 15:30:00,134.58,134.82,134.22,134.71,109702.0,121.2073,121.4235,120.8831,121.3244,109702.0
2020-06-11 15:40:00,134.69,135.46,134.69,135.03,108406.0,121.3064,121.9999,121.3064,121.6126,108406.0
2020-06-11 15:50:00,135.01,135.02,134.21,134.26,296086.0,121.5946,121.6036,120.8741,120.9191,296086.0
2020-06-12 09:30:00,137.33,137.99,136.89,137.99,111666.0,123.6841,124.2785,123.2878,124.2785,111666.0
2020-06-12 09:40:00,138.04,138.5,137.75,137.81,72813.0,124.3235,124.7378,124.0623,124.1164,72813.0
2020-06-12 09:50:00,137.81,138.12,137.37,137.49,91007.0,124.1164,124.3956,123.7201,123.8282,91007.0
2020-06-12 10:00:00,137.5,137.82,137.4,137.45,93033.0,123.8372,124.1254,123.7471,123.7922,93033.0
2020-06-12 10:10:00,137.45,137.59,136.95,137.1,72691.0,123.7922,123.9182,123.3418,123.4769,72691.0
2020-06-12 10:20:00,137.02,137.54,136.73,136.91,45093.0,123.4049,123.8732,123.1437,123.3058,45093.0
2020-06-12 10:30:00,136.88,137.25,136.62,136.68,98694.0,123.2788,123.612,123.0446,123.0987,98694.0
2020-06-12 10:40:00,136.69,137.33,136.42,136.44,136969.0,123.1077,123.6841,122.8645,122.8825,136969.0
2020-06-12 10:50:00,136.4,136.45,135.39,135.4,66918.0,122.8465,122.8915,121.9368,121.9459,66918.0
2020-06-12 11:00:00,135.45,136.13,134.9,135.99,85913.0,121.9909,122.6033,121.4955,122.4772,85913.0
2020-06-12 11:10:00,136.06,136.18,135.32,135.32,75006.0,122.5403,122.6483,121.8738,121.8738,75006.0
2020-06-12 11:20:00,135.34,135.76,135.08,135.61,61220.0,121.8918,122.2701,121.6577,122.135,61220.0
2020-06-12 11:30:00,135.61,136.36,135.38,136.27,53110.0,122.135,122.8105,121.9278,122.7294,53110.0
2020-06-12 11:40:00,136.28,136.44,135.78,136.28,53426.0,122.7384,122.8825,122.2881,122.7384,53426.0
2020-06-12 11:50:00,136.28,137.01,136.18,136.97,51292.0,122.7384,123.3959,122.6483,123.3599,51292.0
2020-06-12 12:00:00,136.98,137.21,136.8,136.84,59225.0,123.3689,123.576,123.2067,123.2428,59225.0
2020-06-12 12:10:00,136.81,137.05,136.51,136.89,26303.0,123.2157,123.4319,122.9456,123.2878,26303.0
2020-06-12 12:20:00,136.85,137.02,136.36,136.68,36877.0,123.2518,123.4049,122.8105,123.0987,36877.0
2020-06-12 12:30:00,136.64,136.65,136.21,136.48,37663.0,123.0626,123.0716,122.6754,122.9185,37663.0
2020-06-12 12:40:00,136.46,136.68,136.0,136.12,38799.0,122.9005,123.0987,122.4862,122.5943,38799.0
2020-06-12 12:50:00,136.12,136.76,136.12,136.66,37613.0,122.5943,123.1707,122.5943,123.0807,37613.0
2020-06-12 13:00:00,136.69,136.75,136.16,136.35,90947.0,123.1077,123.1617,122.6303,122.8015,90947.0
2020-06-12 13:10:00,136.32,136.39,135.59,135.67,23846.0,122.7744,122.8375,122.117,122.189,23846.0
2020-06-12 13:20:00,135.61,135.85,135.17,135.29,31601.0,122.135,122.3511,121.7387,121.8468,31601.0
2020-06-12 13:30:00,135.21,135.36,134.73,134.98,57711.0,121.7747,121.9098,121.3424,121.5676,57711.0
2020-06-12 13:40:00,134.92,135.4,134.36,134.38,48564.0,121.5136,121.9459,121.0092,121.0272,48564.0
2020-06-12 13:50:00,134.51,134.73,134.05,134.23,26026.0,121.1443,121.3424,120.73,120.8921,26026.0
2020-06-12 14:00:00,134.23,134.92,134.14,134.57,69298.0,120.8921,121.5136,120.8111,121.1983,69298.0
2020-06-12 14:10:00,134.63,135.46,134.62,135.16,61528.0,121.2524,121.9999,121.2434,121.7297,61528.0
2020-06-12 14:20:00,135.17,135.35,134.89,135.24,26269.0,121.7387,121.9008,121.4865,121.8018,26269.0
2020-06-12 14:30:00,135.26,135.96,135.26,135.47,28270.0,121.8198,122.4502,121.8198,122.0089,28270.0
2020-06-12 14:40:00,135.47,135.7,135.06,135.4,23454.0,122.0089,122.216,121.6396,121.9459,23454.0
2020-06-12 14:50:00,135.37,135.86,135.2,135.78,44114.0,121.9188,122.3601,121.7657,122.2881,44114.0
2020-06-12 15:00:00,135.87,136.5,135.87,136.22,42504.0,122.3692,122.9366,122.3692,122.6844,42504.0
2020-06-12 15:10:00,136.19,136.54,135.92,136.15,43640.0,122.6574,122.9726,122.4142,122.6213,43640.0
2020-06-12 15:20:00,136.13,136.23,135.42,135.74,49899.0,122.6033,122.6934,121.9639,122.2521,49899.0
2020-06-12 15:30:00,135.69,136.29,135.55,136.08,68600.0,122.207,122.7474,122.081,122.5583,68600.0
2020-06-12 15:40:00,136.15,136.93,136.07,136.91,80503.0,122.6213,123.3238,122.5493,123.3058,80503.0
2020-06-12 15:50:00,136.93,137.52,136.79,137.05,266844.0,123.3238,123.8552,123.1977,123.4319,266844.0
2020-06-15 09:30:00,134.26,135.28,133.72,134.88,83236.0,120.9191,121.8378,120.4328,121.4775,83236.0
2020-06-15 09:40:00,134.86,135.22,134.68,135.09,49523.0,121.4595,121.7837,121.2974,121.6667,49523.0
2020-06-15 09:50:00,135.06,135.89,134.9,135.81,32909.0,121.6396,122.3872,121.4955,122.3151,32909.0
2020-06-15 10:00:00,135.77,135.88,135.44,135.61,24773.0,122.2791,122.3782,121.9819,122.135,24773.0
2020-06-15 10:10:00,135.59,135.85,135.4,135.67,19478.0,122.117,122.3511,121.9459,122.189,19478.0
2020-06-15 10:20:00,135.61,135.84,135.47,135.47,49421.0,122.135,122.3421,122.0089,122.0089,49421.0
2020-06-15 10:30:00,135.44,135.8,135.12,135.31,39458.0,121.9819,122.3061,121.6937,121.8648,39458.0
2020-06-15 10:40:00,135.28,136.06,135.04,135.78,43078.0,121.8378,122.5403,121.6216,122.2881,43078.0
2020-06-15 10:50:00,135.75,136.1,135.55,135.76,49284.0,122.2611,122.5763,122.081,122.2701,49284.0
2020-06-15 11:00:00,135.79,136.68,135.76,136.64,81404.0,122.2971,123.0987,122.2701,123.0626,81404.0
2020-06-15 11:10:00,136.66,136.83,136.38,136.68,52334.0,123.0807,123.2338,122.8285,123.0987,52334.0
2020-06-15 11:20:00,136.71,137.07,136.53,136.86,51269.0,123.1257,123.4499,122.9636,123.2608,51269.0
2020-06-15 11:30:00,136.89,137.03,136.63,136.79,32071.0,123.2878,123.4139,123.0536,123.1977,32071.0
2020-06-15 11:40:00,136.67,136.81,135.65,135.84,19658.0,123.0897,123.2157,122.171,122.3421,19658.0
2020-06-15 11:50:00,135.8,136.06,135.57,135.99,20064.0,122.3061,122.5403,122.099,122.4772,20064.0
2020-06-15 12:00:00,135.93,136.48,135.82,136.44,28512.0,122.4232,122.9185,122.3241,122.8825,28512.0
2020-06-15 12:10:00,136.43,136.49,136.18,136.42,23598.0,122.8735,122.9275,122.6483,122.8645,23598.0
2020-06-15 12:20:00,136.4,136.87,136.39,136.85,30587.0,122.8465,123.2698,122.8375,123.2518,30587.0
2020-06-15 12:30:00,136.85,136.87,136.58,136.74,23014.0,123.2518,123.2698,123.0086,123.1527,23014.0
2020-06-15 12:40:00,136.74,136.8,136.56,136.72,15950.0,123.1527,123.2067,122.9906,123.1347,15950.0
2020-06-15 12:50:00,136.72,136.97,136.54,136.97,29797.0,123.1347,123.3599,122.9726,123.3599,29797.0
2020-06-15 13:00:00,136.93,137.19,136.78,137.19,43192.0,123.3238,123.558,123.1887,123.558,43192.0
2020-06-15 13:10:00,137.21,137.39,137.1,137.14,22977.0,123.576,123.7381,123.4769,123.513,22977.0
2020-06-15 13:20:00,137.14,137.27,137.05,137.22,26835.0,123.513,123.63,123.4319,123.585,26835.0
2020-06-15 13:30:00,137.2,137.42,137.09,137.3,30072.0,123.567,123.7651,123.4679,123.6571,30072.0
2020-06-15 13:40:00,137.3,137.33,136.9,136.92,17584.0,123.6571,123.6841,123.2968,123.3148,17584.0
2020-06-15 13:50:00,136.88,136.93,136.61,136.7,23088.0,123.2788,123.3238,123.0356,123.1167,23088.0
2020-06-15 14:00:00,136.74,138.2,136.74,137.88,39444.0,123.1527,124.4676,123.1527,124.1794,39444.0
2020-06-15 14:10:00,137.98,138.63,137.77,138.63,24626.0,124.2695,124.8549,124.0804,124.8549,24626.0
2020-06-15 14:20:00,138.58,138.74,138.3,138.45,26268.0,124.8099,124.954,124.5577,124.6928,26268.0
2020-06-15 14:30:00,138.5,138.65,137.98,138.21,32231.0,124.7378,124.8729,124.2695,124.4766,32231.0
2020-06-15 14:40:00,138.23,138.35,137.92,138.03,30182.0,124.4946,124.6027,124.2155,124.3145,30182.0
2020-06-15 14:50:00,137.97,138.06,137.58,137.71,24610.0,124.2605,124.3415,123.9092,124.0263,24610.0
2020-06-15 15:00:00,137.74,138.11,137.74,137.92,24515.0,124.0533,124.3866,124.0533,124.2155,24515.0
2020-06-15 15:10:00,137.92,138.12,137.63,137.63,30954.0,124.2155,124.3956,123.9543,123.9543,30954.0
2020-06-15 15:20:00,137.63,137.83,137.18,137.25,49784.0,123.9543,124.1344,123.549,123.612,49784.0
2020-06-15 15:30:00,137.24,137.29,136.47,136.88,81212.0,123.603,123.6481,122.9095,123.2788,81212.0
2020-06-15 15:40:00,136.87,137.08,136.63,136.89,85407.0,123.2698,123.4589,123.0536,123.2878,85407.0
2020-06-15 15:50:00,136.77,137.55,136.72,137.45,275651.0,123.1797,123.8822,123.1347,123.7922,275651.0
2020-06-16 09:30:00,141.41,141.88,140.91,141.74,67521.0,127.3587,127.782,126.9083,127.6559,67521.0
2020-06-16 09:40:00,141.71,142.77,141.62,142.23,55416.0,127.6289,128.5835,127.5478,128.0972,55416.0
2020-06-16 09:50:00,142.27,143.01,142.07,142.48,81861.0,128.1332,128.7997,127.9531,128.3223,81861.0
2020-06-16 10:00:00,142.51,142.72,142.25,142.36,70147.0,128.3494,128.5385,128.1152,128.2143,70147.0
2020-06-16 10:10:00,142.34,142.86,142.23,142.65,40473.0,128.1963,128.6646,128.0972,128.4755,40473.0
2020-06-16 10:20:00,142.6,142.66,142.22,142.51,118954.0,128.4304,128.4845,128.0882,128.3494,118954.0
2020-06-16 10:30:00,142.51,142.62,141.34,141.69,63864.0,128.3494,128.4484,127.2956,127.6108,63864.0
2020-06-16 10:40:00,141.6,141.7,140.83,141.31,48624.0,127.5298,127.6199,126.8363,127.2686,48624.0
2020-06-16 10:50:00,141.32,141.37,139.82,139.85,50008.0,127.2776,127.3226,125.9267,125.9537,50008.0
2020-06-16 11:00:00,139.64,140.67,139.11,140.65,101568.0,125.7645,126.6922,125.2872,126.6742,101568.0
2020-06-16 11:10:00,140.73,141.05,140.26,140.75,35814.0,126.7462,127.0344,126.3229,126.7642,35814.0
2020-06-16 11:20:00,140.8,141.18,140.24,141.05,92733.0,126.8093,127.1515,126.3049,127.0344,92733.0
2020-06-16 11:30:00,141.08,141.37,140.8,141.03,17991.0,127.0615,127.3226,126.8093,127.0164,17991.0
2020-06-16 11:40:00,141.09,141.64,141.03,141.53,20060.0,127.0705,127.5658,127.0164,127.4667,20060.0
2020-06-16 11:50:00,141.61,141.73,141.06,141.22,29121.0,127.5388,127.6469,127.0434,127.1875,29121.0
2020-06-16 12:00:00,141.42,141.45,140.83,141.04,18373.0,127.3677,127.3947,126.8363,127.0254,18373.0
2020-06-16 12:10:00,141.09,141.38,140.85,141.04,70203.0,127.0705,127.3316,126.8543,127.0254,70203.0
2020-06-16 12:20:00,141.07,141.29,140.99,141.27,23648.0,127.0525,127.2506,126.9804,127.2326,23648.0
2020-06-16 12:30:00,141.22,141.47,141.18,141.21,76363.0,127.1875,127.4127,127.1515,127.1785,76363.0
2020-06-16 12:40:00,141.23,141.26,141.0,141.06,41900.0,127.1966,127.2236,126.9894,127.0434,41900.0
2020-06-16 12:50:00,141.05,141.09,140.92,141.02,36532.0,127.0344,127.0705,126.9174,127.0074,36532.0
2020-06-16 13:00:00,141.05,141.17,140.87,141.02,45885.0,127.0344,127.1425,126.8723,127.0074,45885.0
2020-06-16 13:10:00,141.08,141.2,140.99,141.14,231805.0,127.0615,127.1695,126.9804,127.1155,231805.0
2020-06-16 13:20:00,141.15,141.19,140.99,141.04,17582.0,127.1245,127.1605,126.9804,127.0254,17582.0
2020-06-16 13:30:00,141.07,141.09,140.78,140.79,25375.0,127.0525,127.0705,126.7913,126.8003,25375.0
2020-06-16 13:40:00,140.84,141.17,140.84,141.09,19995.0,126.8453,127.1425,126.8453,127.0705,19995.0
2020-06-16 13:50:00,141.08,141.16,140.67,140.87,23677.0,127.0615,127.1335,126.6922,126.8723,23677.0
2020-06-16 14:00:00,140.9,141.37,140.9,141.35,17192.0,126.8993,127.3226,126.8993,127.3046,17192.0
2020-06-16 14:10:00,141.41,141.62,141.31,141.44,34848.0,127.3587,127.5478,127.2686,127.3857,34848.0
2020-06-16 14:20:00,141.46,141.54,140.64,141.28,34107.0,127.4037,127.4757,126.6652,127.2416,34107.0
2020-06-16 14:30:00,141.3,141.56,141.12,141.25,23750.0,127.2596,127.4938,127.0975,127.2146,23750.0
2020-06-16 14:40:00,141.2,141.21,140.87,141.11,19789.0,127.1695,127.1785,126.8723,127.0885,19789.0
2020-06-16 14:50:00,141.12,141.2,140.94,141.16,24335.0,127.0975,127.1695,126.9354,127.1335,24335.0
2020-06-16 15:00:00,141.19,141.19,140.5,140.63,25628.0,127.1605,127.1605,126.5391,126.6562,25628.0
2020-06-16 15:10:00,140.61,140.7,139.96,140.07,30177.0,126.6382,126.7192,126.0527,126.1518,30177.0
2020-06-16 15:20:00,140.07,140.87,140.07,140.74,42609.0,126.1518,126.8723,126.1518,126.7552,42609.0
2020-06-16 15:30:00,140.75,141.14,140.6,140.83,62965.0,126.7642,127.1155,126.6292,126.8363,62965.0
2020-06-16 15:40:00,140.83,140.97,140.5,140.75,90991.0,126.8363,126.9624,126.5391,126.7642,90991.0
2020-06-16 15:50:00,140.84,141.04,140.17,140.69,378231.0,126.8453,127.0254,126.2419,126.7102,378231.0
2020-06-17 09:30:00,138.56,140.63,138.48,140.51,226731.0,124.7919,126.6562,124.7198,126.5481,226731.0
2020-06-17 09:40:00,140.43,141.2,140.3,141.07,45372.0,126.476,127.1695,126.359,127.0525,45372.0
2020-06-17 09:50:00,141.06,141.16,140.0,140.48,46800.0,127.0434,127.1335,126.0888,126.5211,46800.0
2020-06-17 10:00:00,140.38,140.74,140.26,140.5,68876.0,126.431,126.7552,126.3229,126.5391,68876.0
2020-06-17 10:10:00,140.49,140.55,139.73,139.74,28586.0,126.5301,126.5841,125.8456,125.8546,28586.0
2020-06-17 10:20:00,139.79,139.96,139.34,139.56,72706.0,125.8996,126.0527,125.4944,125.6925,72706.0
2020-06-17 10:30:00,139.51,140.1,139.42,140.0,17861.0,125.6475,126.1788,125.5664,126.0888,17861.0
2020-06-17 10:40:00,140.03,140.24,139.86,140.03,48350.0,126.1158,126.3049,125.9627,126.1158,48350.0
2020-06-17 10:50:00,139.98,140.5,139.91,140.04,30382.0,126.0708,126.5391,126.0077,126.1248,30382.0
2020-06-17 11:00:00,140.09,140.33,139.91,140.3,38638.0,126.1698,126.386,126.0077,126.359,38638.0
2020-06-17 11:10:00,140.37,140.56,139.92,139.97,20231.0,126.422,126.5931,126.0167,126.0618,20231.0
2020-06-17 11:20:00,139.96,139.98,139.5,139.73,24858.0,126.0527,126.0708,125.6385,125.8456,24858.0
2020-06-17 11:30:00,139.7,139.89,139.63,139.67,34034.0,125.8186,125.9897,125.7555,125.7916,34034.0
2020-06-17 11:40:00,139.68,139.8,139.58,139.59,34396.0,125.8006,125.9086,125.7105,125.7195,34396.0
2020-06-17 11:50:00,139.53,139.76,139.47,139.71,34513.0,125.6655,125.8726,125.6114,125.8276,34513.0
2020-06-17 12:00:00,139.71,139.74,139.62,139.63,38746.0,125.8276,125.8546,125.7465,125.7555,38746.0
2020-06-17 12:10:00,139.64,139.68,139.41,139.51,59725.0,125.7645,125.8006,125.5574,125.6475,59725.0
2020-06-17 12:20:00,139.54,139.56,139.22,139.37,28625.0,125.6745,125.6925,125.3863,125.5214,28625.0
2020-06-17 12:30:00,139.37,139.82,139.37,139.61,27292.0,125.5214,125.9267,125.5214,125.7375,27292.0
2020-06-17 12:40:00,139.61,139.64,139.32,139.37,31878.0,125.7375,125.7645,125.4763,125.5214,31878.0
2020-06-17 12:50:00,139.35,139.37,139.04,139.15,38261.0,125.5034,125.5214,125.2242,125.3232,38261.0
2020-06-17 13:00:00,139.16,139.45,139.13,139.44,38836.0,125.3322,125.5934,125.3052,125.5844,38836.0
2020-06-17 13:10:00,139.42,139.53,139.38,139.42,30980.0,125.5664,125.6655,125.5304,125.5664,30980.0
2020-06-17 13:20:00,139.44,139.66,139.39,139.6,25408.0,125.5844,125.7826,125.5394,125.7285,25408.0
2020-06-17 13:30:00,139.6,139.67,139.53,139.63,74840.0,125.7285,125.7916,125.6655,125.7555,74840.0
2020-06-17 13:40:00,139.61,139.68,139.5,139.59,77837.0,125.7375,125.8006,125.6385,125.7195,77837.0
2020-06-17 13:50:00,139.6,139.81,139.5,139.5,46244.0,125.7285,125.9177,125.6385,125.6385,46244.0
2020-06-17 14:00:00,139.45,139.46,139.21,139.41,36787.0,125.5934,125.6024,125.3773,125.5574,36787.0
2020-06-17 14:10:00,139.37,139.6,139.16,139.21,38465.0,125.5214,125.7285,125.3322,125.3773,38465.0
2020-06-17 14:20:00,139.22,139.6,139.22,139.54,43142.0,125.3863,125.7285,125.3863,125.6745,43142.0
2020-06-17 14:30:00,139.53,139.56,139.42,139.5,62521.0,125.6655,125.6925,125.5664,125.6385,62521.0
2020-06-17 14:40:00,139.52,139.71,139.47,139.53,63244.0,125.6565,125.8276,125.6114,125.6655,63244.0
2020-06-17 14:50:00,139.54,139.69,139.19,139.22,29475.0,125.6745,125.8096,125.3593,125.3863,29475.0
2020-06-17 15:00:00,139.16,139.23,139.04,139.06,82496.0,125.3322,125.3953,125.2242,125.2422,82496.0
2020-06-17 15:10:00,139.07,139.22,138.93,139.04,116665.0,125.2512,125.3863,125.1251,125.2242,116665.0
2020-06-17 15:20:00,139.04,139.04,138.47,138.61,57479.0,125.2242,125.2242,124.7108,124.8369,57479.0
2020-06-17 15:30:00,138.62,138.84,138.3,138.78,85670.0,124.8459,125.044,124.5577,124.99,85670.0
2020-06-17 15:40:00,138.75,138.75,138.27,138.29,86431.0,124.963,124.963,124.5307,124.5487,86431.0
2020-06-17 15:50:00,138.27,138.88,138.24,138.53,168750.0,124.5307,125.0801,124.5037,124.7648,168750.0
2020-06-18 09:30:00,137.85,139.25,137.85,139.16,102012.0,124.1524,125.4133,124.1524,125.3322,102012.0
2020-06-18 09:40:00,139.16,140.04,139.16,139.96,42435.0,125.3322,126.1248,125.3322,126.0527,42435.0
2020-06-18 09:50:00,139.92,139.92,139.25,139.4,27504.0,126.0167,126.0167,125.4133,125.5484,27504.0
2020-06-18 10:00:00,139.44,140.17,139.38,139.97,33456.0,125.5844,126.2419,125.5304,126.0618,33456.0
2020-06-18 10:10:00,139.97,140.14,139.78,139.96,38205.0,126.0618,126.2149,125.8906,126.0527,38205.0
2020-06-18 10:20:00,139.91,139.95,139.55,139.77,31092.0,126.0077,126.0437,125.6835,125.8816,31092.0
2020-06-18 10:30:00,139.78,140.13,139.34,140.02,28200.0,125.8906,126.2059,125.4944,126.1068,28200.0
2020-06-18 10:40:00,140.07,140.15,139.88,140.08,31875.0,126.1518,126.2239,125.9807,126.1608,31875.0
2020-06-18 10:50:00,140.04,140.71,139.74,140.63,34385.0,126.1248,126.7282,125.8546,126.6562,34385.0
2020-06-18 11:00:00,140.62,140.65,140.29,140.3,26518.0,126.6472,126.6742,126.35,126.359,26518.0
2020-06-18 11:10:00,140.33,140.66,140.19,140.5,42413.0,126.386,126.6832,126.2599,126.5391,42413.0
2020-06-18 11:20:00,140.52,140.57,140.26,140.33,22326.0,126.5571,126.6021,126.3229,126.386,22326.0
2020-06-18 11:30:00,140.38,140.53,139.95,140.02,19303.0,126.431,126.5661,126.0437,126.1068,19303.0
2020-06-18 11:40:00,139.99,140.1,139.91,140.04,16308.0,126.0798,126.1788,126.0077,126.1248,16308.0
2020-06-18 11:50:00,139.99,139.99,139.58,139.65,21551.0,126.0798,126.0798,125.7105,125.7736,21551.0
2020-06-18 12:00:00,139.75,139.88,139.54,139.82,23817.0,125.8636,125.9807,125.6745,125.9267,23817.0
2020-06-18 12:10:00,139.8,139.8,139.52,139.74,17786.0,125.9086,125.9086,125.6565,125.8546,17786.0
2020-06-18 12:20:00,139.73,140.14,139.7,140.04,32731.0,125.8456,126.2149,125.8186,126.1248,32731.0
2020-06-18 12:30:00,140.04,140.16,139.91,139.92,28026.0,126.1248,126.2329,126.0077,126.0167,28026.0
2020-06-18 12:40:00,139.99,140.13,139.85,139.99,24495.0,126.0798,126.2059,125.9537,126.0798,24495.0
2020-06-18 12:50:00,139.96,140.22,139.95,140.06,17406.0,126.0527,126.2869,126.0437,126.1428,17406.0
2020-06-18 13:00:00,140.1,140.52,140.1,140.39,31722.0,126.1788,126.5571,126.1788,126.44,31722.0
2020-06-18 13:10:00,140.42,140.5,140.22,140.49,14202.0,126.467,126.5391,126.2869,126.5301,14202.0
2020-06-18 13:20:00,140.49,140.51,140.3,140.5,13330.0,126.5301,126.5481,126.359,126.5391,13330.0
2020-06-18 13:30:00,140.5,140.68,140.41,140.62,18999.0,126.5391,126.7012,126.458,126.6472,18999.0
2020-06-18 13:40:00,140.66,140.91,140.64,140.73,22698.0,126.6832,126.9083,126.6652,126.7462,22698.0
2020-06-18 13:50:00,140.72,140.79,140.56,140.69,13373.0,126.7372,126.8003,126.5931,126.7102,13373.0
2020-06-18 14:00:00,140.67,140.69,140.11,140.22,18974.0,126.6922,126.7102,126.1878,126.2869,18974.0
2020-06-18 14:10:00,140.22,140.27,139.97,140.17,21342.0,126.2869,126.3319,126.0618,126.2419,21342.0
2020-06-18 14:20:00,140.12,140.26,140.1,140.15,19306.0,126.1968,126.3229,126.1788,126.2239,19306.0
2020-06-18 14:30:00,140.16,140.37,140.04,140.07,35466.0,126.2329,126.422,126.1248,126.1518,35466.0
2020-06-18 14:40:00,140.08,140.12,139.72,139.72,30765.0,126.1608,126.1968,125.8366,125.8366,30765.0
2020-06-18 14:50:00,139.76,139.87,139.41,139.55,49659.0,125.8726,125.9717,125.5574,125.6835,49659.0
2020-06-18 15:00:00,139.49,139.51,139.07,139.47,48718.0,125.6294,125.6475,125.2512,125.6114,48718.0
2020-06-18 15:10:00,139.49,139.51,139.24,139.26,33610.0,125.6294,125.6475,125.4043,125.4223,33610.0
2020-06-18 15:20:00,139.24,139.42,139.19,139.26,45085.0,125.4043,125.5664,125.3593,125.4223,45085.0
2020-06-18 15:30:00,139.26,139.81,139.19,139.77,63163.0,125.4223,125.9177,125.3593,125.8816,63163.0
2020-06-18 15:40:00,139.8,139.9,139.64,139.85,49605.0,125.9086,125.9987,125.7645,125.9537,49605.0
2020-06-18 15:50:00,139.87,140.19,139.7,139.98,186407.0,125.9717,126.2599,125.8186,126.0708,186407.0
2020-06-19 09:30:00,142.28,142.8,141.22,142.44,420583.0,128.1422,128.6105,127.1875,128.2863,420583.0
2020-06-19 09:40:00,142.55,142.62,141.51,141.78,46627.0,128.3854,128.4484,127.4487,127.6919,46627.0
2020-06-19 09:50:00,141.87,142.43,141.76,141.97,111291.0,127.773,128.2773,127.6739,127.863,111291.0
2020-06-19 10:00:00,141.97,142.35,141.9,142.06,100057.0,127.863,128.2053,127.8,127.9441,100057.0
2020-06-19 10:10:00,142.07,142.35,141.92,142.18,74194.0,127.9531,128.2053,127.818,128.0522,74194.0
2020-06-19 10:20:00,142.19,142.28,141.69,141.81,94168.0,128.0612,128.1422,127.6108,127.7189,94168.0
2020-06-19 10:30:00,141.79,141.99,141.58,141.7,111755.0,127.7009,127.881,127.5118,127.6199,111755.0
2020-06-19 10:40:00,141.65,141.69,141.24,141.29,13168.0,127.5748,127.6108,127.2056,127.2506,13168.0
2020-06-19 10:50:00,141.28,141.28,140.64,140.82,15171.0,127.2416,127.2416,126.6652,126.8273,15171.0
2020-06-19 11:00:00,140.75,140.9,140.53,140.77,39514.0,126.7642,126.8993,126.5661,126.7823,39514.0
2020-06-19 11:10:00,140.74,141.18,140.65,140.9,31161.0,126.7552,127.1515,126.6742,126.8993,31161.0
2020-06-19 11:20:00,140.84,141.24,140.64,141.13,42579.0,126.8453,127.2056,126.6652,127.1065,42579.0
2020-06-19 11:30:00,141.16,141.17,140.85,140.95,38257.0,127.1335,127.1425,126.8543,126.9444,38257.0
2020-06-19 11:40:00,141.0,141.13,140.81,140.83,51665.0,126.9894,127.1065,126.8183,126.8363,51665.0
2020-06-19 11:50:00,140.84,140.85,140.62,140.63,16607.0,126.8453,126.8543,126.6472,126.6562,16607.0
2020-06-19 12:00:00,140.65,140.65,139.83,139.86,26125.0,126.6742,126.6742,125.9357,125.9627,26125.0
2020-06-19 12:10:00,139.82,139.95,138.5,138.5,52633.0,125.9267,126.0437,124.7378,124.7378,52633.0
2020-06-19 12:20:00,138.45,138.94,138.19,138.78,54795.0,124.6928,125.1341,124.4586,124.99,54795.0
2020-06-19 12:30:00,138.79,139.04,138.69,138.75,30038.0,124.999,125.2242,124.9089,124.963,30038.0
2020-06-19 12:40:00,138.78,139.3,138.51,139.23,33933.0,124.99,125.4583,124.7468,125.3953,33933.0
2020-06-19 12:50:00,139.22,139.62,139.12,139.62,27976.0,125.3863,125.7465,125.2962,125.7465,27976.0
2020-06-19 13:00:00,139.63,139.65,139.28,139.31,25249.0,125.7555,125.7736,125.4403,125.4673,25249.0
2020-06-19 13:10:00,139.28,139.47,138.84,138.85,24077.0,125.4403,125.6114,125.044,125.053,24077.0
2020-06-19 13:20:00,138.83,138.83,138.34,138.38,40460.0,125.035,125.035,124.5937,124.6297,40460.0
2020-06-19 13:30:00,138.34,138.5,137.84,138.5,80192.0,124.5937,124.7378,124.1434,124.7378,80192.0
2020-06-19 13:40:00,138.48,138.78,138.16,138.31,67696.0,124.7198,124.99,124.4316,124.5667,67696.0
2020-06-19 13:50:00,138.33,138.4,137.91,137.94,26438.0,124.5847,124.6478,124.2064,124.2335,26438.0
2020-06-19 14:00:00,137.95,138.35,137.74,138.05,47098.0,124.2425,124.6027,124.0533,124.3325,47098.0
2020-06-19 14:10:00,137.94,137.96,137.49,137.61,89878.0,124.2335,124.2515,123.8282,123.9363,89878.0
2020-06-19 14:20:00,137.66,137.86,137.27,137.32,40896.0,123.9813,124.1614,123.63,123.6751,40896.0
2020-06-19 14:30:00,137.3,138.08,137.16,138.01,84684.0,123.6571,124.3596,123.531,124.2965,84684.0
2020-06-19 14:40:00,137.98,138.2,137.81,137.9,90276.0,124.2695,124.4676,124.1164,124.1974,90276.0
2020-06-19 14:50:00,137.91,138.38,137.84,138.28,30831.0,124.2064,124.6297,124.1434,124.5397,30831.0
2020-06-19 15:00:00,138.19,138.26,138.02,138.06,32995.0,124.4586,124.5217,124.3055,124.3415,32995.0
2020-06-19 15:10:00,138.06,138.88,137.93,138.85,68477.0,124.3415,125.0801,124.2245,125.053,68477.0
2020-06-19 15:20:00,138.86,138.92,138.44,138.48,94488.0,125.062,125.1161,124.6838,124.7198,94488.0
2020-06-19 15:30:00,138.49,138.63,138.17,138.26,130697.0,124.7288,124.8549,124.4406,124.5217,130697.0
2020-06-19 15:40:00,138.25,138.26,137.46,137.81,225995.0,124.5127,124.5217,123.8012,124.1164,225995.0
2020-06-19 15:50:00,137.79,137.8,136.31,136.52,705606.0,124.0984,124.1074,122.7654,122.9546,705606.0
2020-06-22 09:30:00,135.65,136.42,135.16,135.76,124646.0,122.171,122.8645,121.7297,122.2701,124646.0
2020-06-22 09:40:00,135.65,136.74,135.62,136.6,57119.0,122.171,123.1527,122.144,123.0266,57119.0
2020-06-22 09:50:00,136.52,137.67,136.28,137.6,79498.0,122.9546,123.9903,122.7384,123.9273,79498.0
2020-06-22 10:00:00,137.65,137.95,137.36,137.77,68655.0,123.9723,124.2425,123.7111,124.0804,68655.0
2020-06-22 10:10:00,137.73,138.35,137.63,138.14,56879.0,124.0443,124.6027,123.9543,124.4136,56879.0
2020-06-22 10:20:00,138.13,138.18,137.66,137.77,47844.0,124.4046,124.4496,123.9813,124.0804,47844.0
2020-06-22 10:30:00,137.79,138.04,137.62,137.96,39170.0,124.0984,124.3235,123.9453,124.2515,39170.0
2020-06-22 10:40:00,137.91,138.08,137.58,137.6,32908.0,124.2064,124.3596,123.9092,123.9273,32908.0
2020-06-22 10:50:00,137.64,137.99,137.6,137.6,25546.0,123.9633,124.2785,123.9273,123.9273,25546.0
2020-06-22 11:00:00,137.6,137.75,137.38,137.72,26108.0,123.9273,124.0623,123.7291,124.0353,26108.0
2020-06-22 11:10:00,137.69,138.17,137.69,138.08,23673.0,124.0083,124.4406,124.0083,124.3596,23673.0
2020-06-22 11:20:00,138.09,138.59,138.09,138.43,52673.0,124.3686,124.8189,124.3686,124.6748,52673.0
2020-06-22 11:30:00,138.41,138.69,138.21,138.6,22663.0,124.6568,124.9089,124.4766,124.8279,22663.0
2020-06-22 11:40:00,138.62,138.71,138.47,138.53,23139.0,124.8459,124.927,124.7108,124.7648,23139.0
2020-06-22 11:50:00,138.56,138.83,138.52,138.67,26832.0,124.7919,125.035,124.7558,124.8909,26832.0
2020-06-22 12:00:00,138.68,138.92,138.53,138.88,26970.0,124.8999,125.1161,124.7648,125.0801,26970.0
2020-06-22 12:10:00,138.86,139.07,138.71,139.0,32429.0,125.062,125.2512,124.927,125.1881,32429.0
2020-06-22 12:20:00,139.01,139.03,138.64,138.74,34426.0,125.1971,125.2152,124.8639,124.954,34426.0
2020-06-22 12:30:00,138.71,138.96,138.61,138.78,18954.0,124.927,125.1521,124.8369,124.99,18954.0
2020-06-22 12:40:00,138.77,139.25,138.65,139.21,20987.0,124.981,125.4133,124.8729,125.3773,20987.0
2020-06-22 12:50:00,139.21,139.23,139.02,139.03,21236.0,125.3773,125.3953,125.2062,125.2152,21236.0
2020-06-22 13:00:00,139.06,139.09,138.72,138.81,24971.0,125.2422,125.2692,124.936,125.017,24971.0
2020-06-22 13:10:00,138.82,138.97,138.75,138.82,30331.0,125.026,125.1611,124.963,125.026,30331.0
2020-06-22 13:20:00,138.84,138.9,138.73,138.82,29565.0,125.044,125.0981,124.945,125.026,29565.0
2020-06-22 13:30:00,138.83,138.88,138.61,138.67,19309.0,125.035,125.0801,124.8369,124.8909,19309.0
2020-06-22 13:40:00,138.66,138.89,138.56,138.78,19776.0,124.8819,125.0891,124.7919,124.99,19776.0
2020-06-22 13:50:00,138.78,139.03,138.76,138.91,19113.0,124.99,125.2152,124.972,125.1071,19113.0
2020-06-22 14:00:00,138.95,138.95,138.5,138.68,25920.0,125.1431,125.1431,124.7378,124.8999,25920.0
2020-06-22 14:10:00,138.71,138.74,138.4,138.48,19259.0,124.927,124.954,124.6478,124.7198,19259.0
2020-06-22 14:20:00,138.46,138.87,138.46,138.76,36607.0,124.7018,125.0711,124.7018,124.972,36607.0
2020-06-22 14:30:00,138.78,138.88,138.66,138.75,19349.0,124.99,125.0801,124.8819,124.963,19349.0
2020-06-22 14:40:00,138.73,138.86,138.66,138.78,25138.0,124.945,125.062,124.8819,124.99,25138.0
2020-06-22 14:50:00,138.76,138.98,138.65,138.92,28091.0,124.972,125.1701,124.8729,125.1161,28091.0
2020-06-22 15:00:00,138.92,138.94,138.78,138.78,25748.0,125.1161,125.1341,124.99,124.99,25748.0
2020-06-22 15:10:00,138.82,138.92,138.19,138.31,41368.0,125.026,125.1161,124.4586,124.5667,41368.0
2020-06-22 15:20:00,138.26,138.32,137.87,138.04,79066.0,124.5217,124.5757,124.1704,124.3235,79066.0
2020-06-22 15:30:00,138.09,138.26,137.97,138.22,44500.0,124.3686,124.5217,124.2605,124.4856,44500.0
2020-06-22 15:40:00,138.21,138.44,138.1,138.33,57186.0,124.4766,124.6838,124.3776,124.5847,57186.0
2020-06-22 15:50:00,138.32,139.0,138.3,138.93,221033.0,124.5757,125.1881,124.5577,125.1251,221033.0
2020-06-23 09:30:00,140.69,140.69,138.81,139.18,51701.0,126.7102,126.7102,125.017,125.3503,51701.0
2020-06-23 09:40:00,139.22,139.42,138.61,138.63,76397.0,125.3863,125.5664,124.8369,124.8549,76397.0
2020-06-23 09:50:00,138.64,138.98,138.41,138.62,45793.0,124.8639,125.1701,124.6568,124.8459,45793.0
2020-06-23 10:00:00,138.66,138.77,138.24,138.48,45586.0,124.8819,124.981,124.5037,124.7198,45586.0
2020-06-23 10:10:00,138.52,138.87,138.39,138.85,81298.0,124.7558,125.0711,124.6388,125.053,81298.0
2020-06-23 10:20:00,138.82,139.34,138.82,139.16,61138.0,125.026,125.4944,125.026,125.3322,61138.0
2020-06-23 10:30:00,139.16,139.32,138.83,138.98,23401.0,125.3322,125.4763,125.035,125.1701,23401.0
2020-06-23 10:40:00,138.99,139.12,138.21,138.32,45955.0,125.1791,125.2962,124.4766,124.5757,45955.0
2020-06-23 10:50:00,138.3,138.52,138.23,138.45,26259.0,124.5577,124.7558,124.4946,124.6928,26259.0
2020-06-23 11:00:00,138.42,138.96,138.34,138.88,22907.0,124.6658,125.1521,124.5937,125.0801,22907.0
2020-06-23 11:10:00,138.93,139.17,138.84,139.1,31551.0,125.1251,125.3412,125.044,125.2782,31551.0
2020-06-23 11:20:00,139.12,139.6,139.07,139.49,24179.0,125.2962,125.7285,125.2512,125.6294,24179.0
2020-06-23 11:30:00,139.49,139.55,138.95,138.97,84992.0,125.6294,125.6835,125.1431,125.1611,84992.0
2020-06-23 11:40:00,138.96,139.01,138.76,138.79,21831.0,125.1521,125.1971,124.972,124.999,21831.0
2020-06-23 11:50:00,138.74,138.82,138.61,138.82,16219.0,124.954,125.026,124.8369,125.026,16219.0
2020-06-23 12:00:00,138.82,138.93,138.73,138.73,28929.0,125.026,125.1251,124.945,124.945,28929.0
2020-06-23 12:10:00,138.73,138.86,138.6,138.74,14666.0,124.945,125.062,124.8279,124.954,14666.0
2020-06-23 12:20:00,138.71,138.87,138.59,138.67,34747.0,124.927,125.0711,124.8189,124.8909,34747.0
2020-06-23 12:30:00,138.68,138.82,138.51,138.52,19938.0,124.8999,125.026,124.7468,124.7558,19938.0
2020-06-23 12:40:00,138.51,138.58,138.32,138.45,22450.0,124.7468,124.8099,124.5757,124.6928,22450.0
2020-06-23 12:50:00,138.44,138.5,138.36,138.45,23258.0,124.6838,124.7378,124.6117,124.6928,23258.0
2020-06-23 13:00:00,138.48,138.74,138.44,138.72,24731.0,124.7198,124.954,124.6838,124.936,24731.0
2020-06-23 13:10:00,138.7,139.02,138.64,139.01,22983.0,124.9179,125.2062,124.8639,125.1971,22983.0
2020-06-23 13:20:00,139.03,139.29,139.02,139.29,32027.0,125.2152,125.4493,125.2062,125.4493,32027.0
2020-06-23 13:30:00,139.31,139.42,139.24,139.4,21711.0,125.4673,125.5664,125.4043,125.5484,21711.0
2020-06-23 13:40:00,139.42,139.46,139.09,139.25,26102.0,125.5664,125.6024,125.2692,125.4133,26102.0
2020-06-23 13:50:00,139.26,139.3,138.78,138.94,39308.0,125.4223,125.4583,124.99,125.1341,39308.0
2020-06-23 14:00:00,138.88,138.88,138.65,138.81,25670.0,125.0801,125.0801,124.8729,125.017,25670.0
2020-06-23 14:10:00,138.82,138.84,138.64,138.71,20404.0,125.026,125.044,124.8639,124.927,20404.0
2020-06-23 14:20:00,138.71,138.92,138.7,138.73,13704.0,124.927,125.1161,124.9179,124.945,13704.0
2020-06-23 14:30:00,138.74,138.89,138.72,138.77,22136.0,124.954,125.0891,124.936,124.981,22136.0
2020-06-23 14:40:00,138.74,138.77,138.26,138.37,23947.0,124.954,124.981,124.5217,124.6207,23947.0
2020-06-23 14:50:00,138.38,138.49,138.24,138.42,28561.0,124.6297,124.7288,124.5037,124.6658,28561.0
2020-06-23 15:00:00,138.38,138.41,138.15,138.3,36760.0,124.6297,124.6568,124.4226,124.5577,36760.0
2020-06-23 15:10:00,138.3,138.4,138.12,138.25,38300.0,124.5577,124.6478,124.3956,124.5127,38300.0
2020-06-23 15:20:00,138.23,138.23,137.81,137.88,55014.0,124.4946,124.4946,124.1164,124.1794,55014.0
2020-06-23 15:30:00,137.87,138.05,137.75,137.96,50132.0,124.1704,124.3325,124.0623,124.2515,50132.0
2020-06-23 15:40:00,137.95,138.08,137.71,137.9,71141.0,124.2425,124.3596,124.0263,124.1974,71141.0
2020-06-23 15:50:00,137.88,138.03,137.49,137.9,211342.0,124.1794,124.3145,123.8282,124.1974,211342.0
2020-06-24 09:30:00,137.22,137.94,136.7,137.8,90982.0,123.585,124.2335,123.1167,124.1074,90982.0
2020-06-24 09:40:00,137.8,137.81,136.61,136.68,47824.0,124.1074,124.1164,123.0356,123.0987,47824.0
2020-06-24 09:50:00,136.66,136.75,135.52,135.83,70075.0,123.0807,123.1617,122.0539,122.3331,70075.0
2020-06-24 10:00:00,135.83,136.02,135.45,135.71,59888.0,122.3331,122.5042,121.9909,122.2251,59888.0
2020-06-24 10:10:00,135.71,136.13,135.51,135.81,101803.0,122.2251,122.6033,122.0449,122.3151,101803.0
2020-06-24 10:20:00,135.78,136.15,135.61,135.89,94611.0,122.2881,122.6213,122.135,122.3872,94611.0
2020-06-24 10:30:00,135.85,135.97,135.39,135.4,70002.0,122.3511,122.4592,121.9368,121.9459,70002.0
2020-06-24 10:40:00,135.43,135.69,135.3,135.37,103580.0,121.9729,122.207,121.8558,121.9188,103580.0
2020-06-24 10:50:00,135.34,135.57,135.01,135.08,153905.0,121.8918,122.099,121.5946,121.6577,153905.0
2020-06-24 11:00:00,135.04,135.1,134.44,134.45,60165.0,121.6216,121.6757,121.0812,121.0903,60165.0
2020-06-24 11:10:00,134.46,134.54,133.7,133.81,53468.0,121.0993,121.1713,120.4148,120.5138,53468.0
2020-06-24 11:20:00,133.84,134.16,133.53,133.97,62602.0,120.5409,120.8291,120.2617,120.6579,62602.0
2020-06-24 11:30:00,133.94,134.39,133.91,133.99,72716.0,120.6309,121.0362,120.6039,120.676,72716.0
2020-06-24 11:40:00,133.97,134.03,133.22,133.42,104876.0,120.6579,120.712,119.9825,120.1626,104876.0
2020-06-24 11:50:00,133.43,133.69,132.82,133.69,43981.0,120.1716,120.4058,119.6222,120.4058,43981.0
2020-06-24 12:00:00,133.62,133.93,133.27,133.47,46025.0,120.3427,120.6219,120.0275,120.2076,46025.0
2020-06-24 12:10:00,133.45,133.85,133.36,133.81,49496.0,120.1896,120.5499,120.1086,120.5138,49496.0
2020-06-24 12:20:00,133.81,134.06,133.46,133.77,39233.0,120.5138,120.739,120.1986,120.4778,39233.0
2020-06-24 12:30:00,133.76,133.91,133.44,133.55,34677.0,120.4688,120.6039,120.1806,120.2797,34677.0
2020-06-24 12:40:00,133.56,134.3,133.46,134.12,60045.0,120.2887,120.9552,120.1986,120.793,60045.0
2020-06-24 12:50:00,134.13,134.27,133.91,134.19,70911.0,120.8021,120.9281,120.6039,120.8561,70911.0
2020-06-24 13:00:00,134.2,134.24,133.94,133.97,39784.0,120.8651,120.9011,120.6309,120.6579,39784.0
2020-06-24 13:10:00,134.0,134.06,133.61,133.89,31095.0,120.685,120.739,120.3337,120.5859,31095.0
2020-06-24 13:20:00,133.86,133.86,133.27,133.44,34324.0,120.5589,120.5589,120.0275,120.1806,34324.0
2020-06-24 13:30:00,133.41,133.42,133.08,133.19,30564.0,120.1536,120.1626,119.8564,119.9555,30564.0
2020-06-24 13:40:00,133.15,133.29,133.0,133.29,41484.0,119.9194,120.0455,119.7843,120.0455,41484.0
2020-06-24 13:50:00,133.27,133.31,132.9,133.04,68970.0,120.0275,120.0635,119.6943,119.8204,68970.0
2020-06-24 14:00:00,133.05,133.18,132.63,133.18,37659.0,119.8294,119.9464,119.4511,119.9464,37659.0
2020-06-24 14:10:00,133.12,133.18,132.9,133.02,75511.0,119.8924,119.9464,119.6943,119.8023,75511.0
2020-06-24 14:20:00,133.03,133.25,132.74,133.15,148343.0,119.8114,120.0095,119.5502,119.9194,148343.0
2020-06-24 14:30:00,133.12,133.3,132.97,132.98,83926.0,119.8924,120.0545,119.7573,119.7663,83926.0
2020-06-24 14:40:00,133.0,133.24,132.91,133.0,193108.0,119.7843,120.0005,119.7033,119.7843,193108.0
2020-06-24 14:50:00,133.02,133.08,132.65,132.82,68984.0,119.8023,119.8564,119.4691,119.6222,68984.0
2020-06-24 15:00:00,132.84,133.1,132.84,133.0,390288.0,119.6402,119.8744,119.6402,119.7843,390288.0
2020-06-24 15:10:00,133.0,133.45,132.85,133.25,636340.0,119.7843,120.1896,119.6492,120.0095,636340.0
2020-06-24 15:20:00,133.23,133.27,132.67,132.7,155819.0,119.9915,120.0275,119.4871,119.5141,155819.0
2020-06-24 15:30:00,132.71,132.87,132.31,132.38,127586.0,119.5231,119.6673,119.1629,119.2259,127586.0
2020-06-24 15:40:00,132.38,132.8,132.2,132.22,214553.0,119.2259,119.6042,119.0638,119.0818,214553.0
2020-06-24 15:50:00,132.2,132.51,131.78,132.35,438937.0,119.0638,119.343,118.6856,119.1989,438937.0
2020-06-25 09:30:00,133.0,134.0,132.05,133.48,157431.0,119.7843,120.685,118.9287,120.2166,157431.0
2020-06-25 09:40:00,133.41,133.41,132.11,132.19,94970.0,120.1536,120.1536,118.9828,119.0548,94970.0
2020-06-25 09:50:00,132.09,132.37,131.78,132.32,75300.0,118.9648,119.2169,118.6856,119.1719,75300.0
2020-06-25 10:00:00,132.35,132.9,131.86,132.03,31587.0,119.1989,119.6943,118.7576,118.9107,31587.0
2020-06-25 10:10:00,132.09,132.5,131.94,132.03,33795.0,118.9648,119.334,118.8297,118.9107,33795.0
2020-06-25 10:20:00,132.05,132.19,131.84,131.99,38038.0,118.9287,119.0548,118.7396,118.8747,38038.0
2020-06-25 10:30:00,132.02,132.08,131.7,131.75,43014.0,118.9017,118.9558,118.6135,118.6585,43014.0
2020-06-25 10:40:00,131.73,132.01,131.47,131.63,29700.0,118.6405,118.8927,118.4064,118.5505,29700.0
2020-06-25 10:50:00,131.64,131.88,131.45,131.72,28416.0,118.5595,118.7756,118.3884,118.6315,28416.0
2020-06-25 11:00:00,131.69,131.87,131.43,131.71,50521.0,118.6045,118.7666,118.3703,118.6225,50521.0
2020-06-25 11:10:00,131.73,132.36,131.72,132.31,168474.0,118.6405,119.2079,118.6315,119.1629,168474.0
2020-06-25 11:20:00,132.31,132.5,132.05,132.42,47993.0,119.1629,119.334,118.9287,119.262,47993.0
2020-06-25 11:30:00,132.43,132.46,131.83,132.0,28490.0,119.271,119.298,118.7306,118.8837,28490.0
2020-06-25 11:40:00,132.0,132.14,131.63,132.12,27672.0,118.8837,119.0098,118.5505,118.9918,27672.0
2020-06-25 11:50:00,132.11,132.33,131.98,132.3,17192.0,118.9828,119.1809,118.8657,119.1539,17192.0
2020-06-25 12:00:00,132.3,132.76,132.3,132.72,45835.0,119.1539,119.5682,119.1539,119.5322,45835.0
2020-06-25 12:10:00,132.71,132.86,132.6,132.71,38344.0,119.5231,119.6582,119.4241,119.5231,38344.0
2020-06-25 12:20:00,132.71,132.82,132.59,132.69,33467.0,119.5231,119.6222,119.4151,119.5051,33467.0
2020-06-25 12:30:00,132.71,132.82,132.54,132.58,45714.0,119.5231,119.6222,119.37,119.4061,45714.0
2020-06-25 12:40:00,132.53,132.79,132.44,132.44,28048.0,119.361,119.5952,119.28,119.28,28048.0
2020-06-25 12:50:00,132.45,132.58,132.3,132.4,23099.0,119.289,119.4061,119.1539,119.244,23099.0
2020-06-25 13:00:00,132.4,132.68,132.38,132.59,30390.0,119.244,119.4961,119.2259,119.4151,30390.0
2020-06-25 13:10:00,132.61,132.79,132.53,132.79,27474.0,119.4331,119.5952,119.361,119.5952,27474.0
2020-06-25 13:20:00,132.76,132.9,132.73,132.73,62963.0,119.5682,119.6943,119.5412,119.5412,62963.0
2020-06-25 13:30:00,132.73,133.08,132.65,133.08,51625.0,119.5412,119.8564,119.4691,119.8564,51625.0
2020-06-25 13:40:00,133.09,133.16,132.92,132.98,42365.0,119.8654,119.9284,119.7123,119.7663,42365.0
2020-06-25 13:50:00,132.96,132.96,132.71,132.86,37563.0,119.7483,119.7483,119.5231,119.6582,37563.0
2020-06-25 14:00:00,132.86,132.88,132.55,132.55,35619.0,119.6582,119.6763,119.379,119.379,35619.0
2020-06-25 14:10:00,132.53,132.62,132.44,132.53,34446.0,119.361,119.4421,119.28,119.361,34446.0
2020-06-25 14:20:00,132.51,132.57,132.23,132.36,26804.0,119.343,119.3971,119.0908,119.2079,26804.0
2020-06-25 14:30:00,132.34,132.34,132.0,132.19,42373.0,119.1899,119.1899,118.8837,119.0548,42373.0
2020-06-25 14:40:00,132.17,132.31,132.06,132.14,40827.0,119.0368,119.1629,118.9377,119.0098,40827.0
2020-06-25 14:50:00,132.1,132.31,132.04,132.16,55957.0,118.9738,119.1629,118.9197,119.0278,55957.0
2020-06-25 15:00:00,132.14,132.76,132.01,132.68,61186.0,119.0098,119.5682,118.8927,119.4961,61186.0
2020-06-25 15:10:00,132.66,132.9,132.59,132.81,60291.0,119.4781,119.6943,119.4151,119.6132,60291.0
2020-06-25 15:20:00,132.79,133.1,132.78,132.89,72705.0,119.5952,119.8744,119.5862,119.6853,72705.0
2020-06-25 15:30:00,132.9,133.29,132.77,132.95,93956.0,119.6943,120.0455,119.5772,119.7393,93956.0
2020-06-25 15:40:00,132.96,133.15,132.77,132.85,89803.0,119.7483,119.9194,119.5772,119.6492,89803.0
2020-06-25 15:50:00,132.83,133.42,132.82,133.27,249871.0,119.6312,120.1626,119.6222,120.0275,249871.0
2020-06-26 09:30:00,132.75,133.61,132.53,133.15,42447.0,119.5592,120.3337,119.361,119.9194,42447.0
2020-06-26 09:40:00,133.04,133.3,132.85,132.94,57866.0,119.8204,120.0545,119.6492,119.7303,57866.0
2020-06-26 09:50:00,132.93,133.17,132.65,133.08,44653.0,119.7213,119.9374,119.4691,119.8564,44653.0
2020-06-26 10:00:00,133.03,133.33,132.92,132.98,36645.0,119.8114,120.0815,119.7123,119.7663,36645.0
2020-06-26 10:10:00,132.97,132.98,132.43,132.53,164033.0,119.7573,119.7663,119.271,119.361,164033.0
2020-06-26 10:20:00,132.58,132.73,131.97,132.73,44707.0,119.4061,119.5412,118.8567,119.5412,44707.0
2020-06-26 10:30:00,132.62,132.93,132.29,132.34,102055.0,119.4421,119.7213,119.1449,119.1899,102055.0
2020-06-26 10:40:00,132.3,133.05,132.25,132.96,311911.0,119.1539,119.8294,119.1089,119.7483,311911.0
2020-06-26 10:50:00,132.98,133.02,132.35,132.58,135869.0,119.7663,119.8023,119.1989,119.4061,135869.0
2020-06-26 11:00:00,132.6,133.21,132.59,132.9,139421.0,119.4241,119.9735,119.4151,119.6943,139421.0
2020-06-26 11:10:00,132.89,133.02,132.5,132.6,123337.0,119.6853,119.8023,119.334,119.4241,123337.0
2020-06-26 11:20:00,132.62,132.86,132.56,132.68,46396.0,119.4421,119.6582,119.3881,119.4961,46396.0
2020-06-26 11:30:00,132.67,133.02,132.39,132.92,125433.0,119.4871,119.8023,119.2349,119.7123,125433.0
2020-06-26 11:40:00,132.88,133.06,132.63,133.01,291710.0,119.6763,119.8384,119.4511,119.7933,291710.0
2020-06-26 11:50:00,133.0,133.01,132.45,132.45,65633.0,119.7843,119.7933,119.289,119.289,65633.0
2020-06-26 12:00:00,132.48,132.48,131.99,132.06,29912.0,119.316,119.316,118.8747,118.9377,29912.0
2020-06-26 12:10:00,132.08,132.29,131.6,131.61,36042.0,118.9558,119.1449,118.5234,118.5325,36042.0
2020-06-26 12:20:00,131.58,132.06,131.39,131.92,42141.0,118.5054,118.9377,118.3343,118.8116,42141.0
2020-06-26 12:30:00,131.94,132.02,131.7,132.01,28035.0,118.8297,118.9017,118.6135,118.8927,28035.0
2020-06-26 12:40:00,132.0,132.0,131.5,131.64,28828.0,118.8837,118.8837,118.4334,118.5595,28828.0
2020-06-26 12:50:00,131.67,131.9,131.5,131.84,29119.0,118.5865,118.7936,118.4334,118.7396,29119.0
2020-06-26 13:00:00,131.81,131.99,131.68,131.77,37672.0,118.7126,118.8747,118.5955,118.6766,37672.0
2020-06-26 13:10:00,131.76,131.82,131.25,131.48,107004.0,118.6675,118.7216,118.2082,118.4154,107004.0
2020-06-26 13:20:00,131.5,131.84,131.49,131.77,56433.0,118.4334,118.7396,118.4244,118.6766,56433.0
2020-06-26 13:30:00,131.8,131.85,131.59,131.81,104453.0,118.7036,118.7486,118.5144,118.7126,104453.0
2020-06-26 13:40:00,131.81,132.02,131.67,131.96,75046.0,118.7126,118.9017,118.5865,118.8477,75046.0
2020-06-26 13:50:00,132.0,132.0,131.82,131.93,28664.0,118.8837,118.8837,118.7216,118.8207,28664.0
2020-06-26 14:00:00,131.93,132.0,131.77,131.95,44029.0,118.8207,118.8837,118.6766,118.8387,44029.0
2020-06-26 14:10:00,131.95,132.03,131.79,131.87,48420.0,118.8387,118.9107,118.6946,118.7666,48420.0
2020-06-26 14:20:00,131.88,132.08,131.62,131.78,111364.0,118.7756,118.9558,118.5415,118.6856,111364.0
2020-06-26 14:30:00,131.77,131.9,131.37,131.45,41597.0,118.6766,118.7936,118.3163,118.3884,41597.0
2020-06-26 14:40:00,131.43,131.55,131.13,131.35,54729.0,118.3703,118.4784,118.1001,118.2983,54729.0
2020-06-26 14:50:00,131.37,131.52,131.21,131.28,46699.0,118.3163,118.4514,118.1722,118.2352,46699.0
2020-06-26 15:00:00,131.26,131.6,131.19,131.27,60490.0,118.2172,118.5234,118.1542,118.2262,60490.0
2020-06-26 15:10:00,131.27,131.28,130.97,131.0,141719.0,118.2262,118.2352,117.956,117.9831,141719.0
2020-06-26 15:20:00,131.0,131.18,130.73,131.18,146162.0,117.9831,118.1452,117.7399,118.1452,146162.0
2020-06-26 15:30:00,131.16,131.26,130.68,130.8,164487.0,118.1272,118.2172,117.6949,117.8029,164487.0
2020-06-26 15:40:00,130.8,131.38,130.8,131.0,188457.0,117.8029,118.3253,117.8029,117.9831,188457.0
2020-06-26 15:50:00,131.0,131.23,130.22,130.51,700068.0,117.9831,118.1902,117.2806,117.5418,700068.0
2020-06-29 09:30:00,131.65,131.79,129.55,129.55,97624.0,118.5685,118.6946,116.6771,116.6771,97624.0
2020-06-29 09:40:00,129.5,130.14,129.38,130.08,154803.0,116.6321,117.2085,116.524,117.1545,154803.0
2020-06-29 09:50:00,130.0,130.15,129.46,130.0,211836.0,117.0824,117.2175,116.5961,117.0824,211836.0
2020-06-29 10:00:00,129.99,130.1,129.5,129.93,194570.0,117.0734,117.1725,116.6321,117.0194,194570.0
2020-06-29 10:10:00,129.92,130.16,129.77,130.13,120784.0,117.0104,117.2265,116.8753,117.1995,120784.0
2020-06-29 10:20:00,130.13,130.31,130.0,130.17,90313.0,117.1995,117.3616,117.0824,117.2355,90313.0
2020-06-29 10:30:00,130.17,130.75,130.17,130.62,60464.0,117.2355,117.7579,117.2355,117.6408,60464.0
2020-06-29 10:40:00,130.62,131.13,130.56,131.12,86426.0,117.6408,118.1001,117.5868,118.0911,86426.0
2020-06-29 10:50:00,131.18,131.44,130.87,130.92,41892.0,118.1452,118.3793,117.866,117.911,41892.0
2020-06-29 11:00:00,130.94,131.05,130.54,130.61,38746.0,117.929,118.0281,117.5688,117.6318,38746.0
2020-06-29 11:10:00,130.61,130.86,130.56,130.8,28975.0,117.6318,117.857,117.5868,117.8029,28975.0
2020-06-29 11:20:00,130.88,131.19,130.83,131.07,71512.0,117.875,118.1542,117.83,118.0461,71512.0
2020-06-29 11:30:00,131.05,131.06,130.69,130.77,39350.0,118.0281,118.0371,117.7039,117.7759,39350.0
2020-06-29 11:40:00,130.74,130.87,130.58,130.76,27029.0,117.7489,117.866,117.6048,117.7669,27029.0
2020-06-29 11:50:00,130.71,130.84,130.55,130.65,19293.0,117.7219,117.839,117.5778,117.6678,19293.0
2020-06-29 12:00:00,130.66,130.9,130.59,130.75,40864.0,117.6768,117.893,117.6138,117.7579,40864.0
2020-06-29 12:10:00,130.72,130.9,130.66,130.88,40028.0,117.7309,117.893,117.6768,117.875,40028.0
2020-06-29 12:20:00,130.87,131.18,130.73,131.04,52319.0,117.866,118.1452,117.7399,118.0191,52319.0
2020-06-29 12:30:00,131.07,131.1,130.94,130.98,29447.0,118.0461,118.0731,117.929,117.9651,29447.0
2020-06-29 12:40:00,131.0,131.28,130.96,131.25,69219.0,117.9831,118.2352,117.947,118.2082,69219.0
2020-06-29 12:50:00,131.31,131.48,131.08,131.09,21866.0,118.2623,118.4154,118.0551,118.0641,21866.0
2020-06-29 13:00:00,131.13,131.13,130.98,131.0,17798.0,118.1001,118.1001,117.9651,117.9831,17798.0
2020-06-29 13:10:00,131.0,131.03,130.91,131.0,18865.0,117.9831,118.0101,117.902,117.9831,18865.0
2020-06-29 13:20:00,130.97,131.39,130.9,131.26,64264.0,117.956,118.3343,117.893,118.2172,64264.0
2020-06-29 13:30:00,131.26,131.48,131.13,131.38,28876.0,118.2172,118.4154,118.1001,118.3253,28876.0
2020-06-29 13:40:00,131.39,131.4,130.98,131.05,146428.0,118.3343,118.3433,117.9651,118.0281,146428.0
2020-06-29 13:50:00,131.08,131.11,130.89,131.0,28637.0,118.0551,118.0821,117.884,117.9831,28637.0
2020-06-29 14:00:00,131.0,131.11,130.86,130.95,25565.0,117.9831,118.0821,117.857,117.938,25565.0
2020-06-29 14:10:00,130.96,131.06,130.95,131.01,29026.0,117.947,118.0371,117.938,117.9921,29026.0
2020-06-29 14:20:00,131.02,131.21,130.75,130.76,50543.0,118.0011,118.1722,117.7579,117.7669,50543.0
2020-06-29 14:30:00,130.79,131.0,130.79,130.96,17194.0,117.7939,117.9831,117.7939,117.947,17194.0
2020-06-29 14:40:00,130.91,131.0,130.61,130.63,36219.0,117.902,117.9831,117.6318,117.6498,36219.0
2020-06-29 14:50:00,130.61,130.82,130.53,130.66,45107.0,117.6318,117.821,117.5598,117.6768,45107.0
2020-06-29 15:00:00,130.67,130.79,130.46,130.52,33353.0,117.6859,117.7939,117.4967,117.5508,33353.0
2020-06-29 15:10:00,130.5,130.72,130.48,130.66,16531.0,117.5327,117.7309,117.5147,117.6768,16531.0
2020-06-29 15:20:00,130.65,130.9,130.64,130.82,26000.0,117.6678,117.893,117.6588,117.821,26000.0
2020-06-29 15:30:00,130.82,131.04,130.79,130.86,33285.0,117.821,118.0191,117.7939,117.857,33285.0
2020-06-29 15:40:00,130.84,130.91,130.55,130.71,57068.0,117.839,117.902,117.5778,117.7219,57068.0
2020-06-29 15:50:00,130.71,131.18,130.63,131.16,249967.0,117.7219,118.1452,117.6498,118.1272,249967.0
2020-06-30 09:30:00,131.16,131.31,130.71,130.99,87018.0,118.1272,118.2623,117.7219,117.9741,87018.0
2020-06-30 09:40:00,131.0,131.37,130.69,130.94,105769.0,117.9831,118.3163,117.7039,117.929,105769.0
2020-06-30 09:50:00,131.01,131.69,130.76,131.47,80407.0,117.9921,118.6045,117.7669,118.4064,80407.0
2020-06-30 10:00:00,131.51,131.7,131.4,131.4,66334.0,118.4424,118.6135,118.3433,118.3433,66334.0
2020-06-30 10:10:00,131.4,131.5,131.21,131.27,44627.0,118.3433,118.4334,118.1722,118.2262,44627.0
2020-06-30 10:20:00,131.34,131.64,131.27,131.41,94607.0,118.2893,118.5595,118.2262,118.3523,94607.0
2020-06-30 10:30:00,131.41,131.57,131.32,131.47,41699.0,118.3523,118.4964,118.2713,118.4064,41699.0
2020-06-30 10:40:00,131.48,131.81,131.35,131.49,40962.0,118.4154,118.7126,118.2983,118.4244,40962.0
2020-06-30 10:50:00,131.5,132.21,131.49,132.1,54886.0,118.4334,119.0728,118.4244,118.9738,54886.0
2020-06-30 11:00:00,132.11,132.24,131.93,132.14,57837.0,118.9828,119.0999,118.8207,119.0098,57837.0
2020-06-30 11:10:00,132.15,132.3,131.92,132.3,44762.0,119.0188,119.1539,118.8116,119.1539,44762.0
2020-06-30 11:20:00,132.28,132.62,132.2,132.41,202835.0,119.1359,119.4421,119.0638,119.253,202835.0
2020-06-30 11:30:00,132.41,132.52,132.12,132.26,24689.0,119.253,119.352,118.9918,119.1179,24689.0
2020-06-30 11:40:00,132.28,132.63,132.15,132.59,38005.0,119.1359,119.4511,119.0188,119.4151,38005.0
2020-06-30 11:50:00,132.58,132.63,132.39,132.53,49291.0,119.4061,119.4511,119.2349,119.361,49291.0
2020-06-30 12:00:00,132.54,132.87,132.47,132.84,37943.0,119.37,119.6673,119.307,119.6402,37943.0
2020-06-30 12:10:00,132.81,133.06,132.77,132.93,58358.0,119.6132,119.8384,119.5772,119.7213,58358.0
2020-06-30 12:20:00,132.93,133.0,132.83,132.91,35225.0,119.7213,119.7843,119.6312,119.7033,35225.0
2020-06-30 12:30:00,132.91,133.02,132.78,132.94,38671.0,119.7033,119.8023,119.5862,119.7303,38671.0
2020-06-30 12:40:00,132.94,132.95,132.65,132.8,31566.0,119.7303,119.7393,119.4691,119.6042,31566.0
2020-06-30 12:50:00,132.81,133.14,132.79,133.02,61740.0,119.6132,119.9104,119.5952,119.8023,61740.0
2020-06-30 13:00:00,133.0,133.25,132.85,132.94,30789.0,119.7843,120.0095,119.6492,119.7303,30789.0
2020-06-30 13:10:00,132.95,133.13,132.92,133.06,45450.0,119.7393,119.9014,119.7123,119.8384,45450.0
2020-06-30 13:20:00,133.06,133.18,132.92,133.08,44441.0,119.8384,119.9464,119.7123,119.8564,44441.0
2020-06-30 13:30:00,133.07,133.2,132.99,133.14,41472.0,119.8474,119.9645,119.7753,119.9104,41472.0
2020-06-30 13:40:00,133.14,133.26,132.93,133.26,40753.0,119.9104,120.0185,119.7213,120.0185,40753.0
2020-06-30 13:50:00,133.23,133.34,133.12,133.21,78758.0,119.9915,120.0905,119.8924,119.9735,78758.0
2020-06-30 14:00:00,133.21,133.48,133.06,133.29,78384.0,119.9735,120.2166,119.8384,120.0455,78384.0
2020-06-30 14:10:00,133.23,133.31,133.05,133.22,35601.0,119.9915,120.0635,119.8294,119.9825,35601.0
2020-06-30 14:20:00,133.19,133.4,133.06,133.32,39839.0,119.9555,120.1446,119.8384,120.0725,39839.0
2020-06-30 14:30:00,133.34,133.57,133.31,133.55,43386.0,120.0905,120.2977,120.0635,120.2797,43386.0
2020-06-30 14:40:00,133.59,133.68,133.48,133.53,42474.0,120.3157,120.3968,120.2166,120.2617,42474.0
2020-06-30 14:50:00,133.56,133.56,133.25,133.29,39753.0,120.2887,120.2887,120.0095,120.0455,39753.0
2020-06-30 15:00:00,133.28,133.3,132.94,133.17,45494.0,120.0365,120.0545,119.7303,119.9374,45494.0
2020-06-30 15:10:00,133.17,133.5,133.16,133.45,55978.0,119.9374,120.2347,119.9284,120.1896,55978.0
2020-06-30 15:20:00,133.46,133.6,133.38,133.55,62159.0,120.1986,120.3247,120.1266,120.2797,62159.0
2020-06-30 15:30:00,133.51,133.86,133.46,133.8,67581.0,120.2437,120.5589,120.1986,120.5048,67581.0
2020-06-30 15:40:00,133.82,134.11,133.74,133.96,89744.0,120.5229,120.784,120.4508,120.6489,89744.0
2020-06-30 15:50:00,134.03,134.87,133.99,134.07,332850.0,120.712,121.4685,120.676,120.748,332850.0
2020-07-01 09:30:00,134.54,135.78,134.03,134.99,158617.0,121.1713,122.2881,120.712,121.5766,158617.0
2020-07-01 09:40:00,134.97,135.28,134.51,134.91,139103.0,121.5586,121.8378,121.1443,121.5045,139103.0
2020-07-01 09:50:00,134.93,134.99,133.7,133.85,106013.0,121.5226,121.5766,120.4148,120.5499,106013.0
2020-07-01 10:00:00,133.86,134.7,133.75,134.53,64207.0,120.5589,121.3154,120.4598,121.1623,64207.0
2020-07-01 10:10:00,134.56,135.09,134.56,135.02,43452.0,121.1893,121.6667,121.1893,121.6036,43452.0
2020-07-01 10:20:00,135.02,135.58,134.82,135.57,30370.0,121.6036,122.108,121.4235,122.099,30370.0
2020-07-01 10:30:00,135.6,135.84,135.46,135.69,37350.0,122.126,122.3421,121.9999,122.207,37350.0
2020-07-01 10:40:00,135.69,135.69,135.18,135.22,33143.0,122.207,122.207,121.7477,121.7837,33143.0
2020-07-01 10:50:00,135.19,135.45,135.12,135.39,21707.0,121.7567,121.9909,121.6937,121.9368,21707.0
2020-07-01 11:00:00,135.38,135.62,135.21,135.62,26954.0,121.9278,122.144,121.7747,122.144,26954.0
2020-07-01 11:10:00,135.59,135.68,135.2,135.2,40257.0,122.117,122.198,121.7657,121.7657,40257.0
2020-07-01 11:20:00,135.2,135.34,134.92,135.04,27097.0,121.7657,121.8918,121.5136,121.6216,27097.0
2020-07-01 11:30:00,135.02,135.28,135.02,135.22,26030.0,121.6036,121.8378,121.6036,121.7837,26030.0
2020-07-01 11:40:00,135.25,135.62,135.18,135.57,33511.0,121.8108,122.144,121.7477,122.099,33511.0
2020-07-01 11:50:00,135.58,136.05,135.51,136.0,63609.0,122.108,122.5313,122.0449,122.4862,63609.0
2020-07-01 12:00:00,135.99,136.44,135.9,136.37,71716.0,122.4772,122.8825,122.3962,122.8195,71716.0
2020-07-01 12:10:00,136.36,136.58,136.2,136.46,49687.0,122.8105,123.0086,122.6664,122.9005,49687.0
2020-07-01 12:20:00,136.47,136.72,136.39,136.63,28975.0,122.9095,123.1347,122.8375,123.0536,28975.0
2020-07-01 12:30:00,136.63,136.9,136.61,136.82,24002.0,123.0536,123.2968,123.0356,123.2248,24002.0
2020-07-01 12:40:00,136.86,136.87,136.34,136.41,26691.0,123.2608,123.2698,122.7925,122.8555,26691.0
2020-07-01 12:50:00,136.4,136.44,136.15,136.4,23257.0,122.8465,122.8825,122.6213,122.8465,23257.0
2020-07-01 13:00:00,136.43,136.58,136.39,136.55,20193.0,122.8735,123.0086,122.8375,122.9816,20193.0
2020-07-01 13:10:00,136.53,136.8,136.42,136.69,38510.0,122.9636,123.2067,122.8645,123.1077,38510.0
2020-07-01 13:20:00,136.69,136.99,136.59,136.84,35097.0,123.1077,123.3779,123.0176,123.2428,35097.0
2020-07-01 13:30:00,136.84,137.13,136.77,137.08,39063.0,123.2428,123.504,123.1797,123.4589,39063.0
2020-07-01 13:40:00,137.1,137.11,136.73,136.79,30135.0,123.4769,123.4859,123.1437,123.1977,30135.0
2020-07-01 13:50:00,136.79,136.94,136.68,136.92,33316.0,123.1977,123.3328,123.0987,123.3148,33316.0
2020-07-01 14:00:00,136.99,137.26,136.86,137.01,38006.0,123.3779,123.621,123.2608,123.3959,38006.0
2020-07-01 14:10:00,137.04,137.12,136.89,137.1,32194.0,123.4229,123.4949,123.2878,123.4769,32194.0
2020-07-01 14:20:00,137.09,137.12,136.79,136.83,60078.0,123.4679,123.4949,123.1977,123.2338,60078.0
2020-07-01 14:30:00,136.83,136.9,136.55,136.73,45636.0,123.2338,123.2968,122.9816,123.1437,45636.0
2020-07-01 14:40:00,136.73,136.86,136.69,136.78,62615.0,123.1437,123.2608,123.1077,123.1887,62615.0
2020-07-01 14:50:00,136.78,137.11,136.71,136.99,66047.0,123.1887,123.4859,123.1257,123.3779,66047.0
2020-07-01 15:00:00,137.0,137.24,136.86,137.1,58558.0,123.3869,123.603,123.2608,123.4769,58558.0
2020-07-01 15:10:00,137.11,137.11,136.81,137.03,33263.0,123.4859,123.4859,123.2157,123.4139,33263.0
2020-07-01 15:20:00,137.01,137.48,136.99,137.39,113820.0,123.3959,123.8192,123.3779,123.7381,113820.0
2020-07-01 15:30:00,137.4,137.66,137.18,137.23,67467.0,123.7471,123.9813,123.549,123.594,67467.0
2020-07-01 15:40:00,137.23,137.5,137.01,137.48,69240.0,123.594,123.8372,123.3959,123.8192,69240.0
2020-07-01 15:50:00,137.44,137.48,136.72,136.86,224186.0,123.7831,123.8192,123.1347,123.2608,224186.0
2020-07-02 09:30:00,138.87,139.49,138.54,139.05,115220.0,125.0711,125.6294,124.7738,125.2332,115220.0
2020-07-02 09:40:00,139.15,139.43,138.49,138.58,55421.0,125.3232,125.5754,124.7288,124.8099,55421.0
2020-07-02 09:50:00,138.65,138.77,137.94,138.53,79174.0,124.8729,124.981,124.2335,124.7648,79174.0
2020-07-02 10:00:00,138.4,138.46,137.94,138.04,39643.0,124.6478,124.7018,124.2335,124.3235,39643.0
2020-07-02 10:10:00,138.03,138.3,137.77,138.23,26755.0,124.3145,124.5577,124.0804,124.4946,26755.0
2020-07-02 10:20:00,138.23,138.44,137.97,138.02,47332.0,124.4946,124.6838,124.2605,124.3055,47332.0
2020-07-02 10:30:00,138.02,138.5,138.0,138.47,58124.0,124.3055,124.7378,124.2875,124.7108,58124.0
2020-07-02 10:40:00,138.49,138.58,138.19,138.31,22210.0,124.7288,124.8099,124.4586,124.5667,22210.0
2020-07-02 10:50:00,138.31,138.38,137.81,137.84,23103.0,124.5667,124.6297,124.1164,124.1434,23103.0
2020-07-02 11:00:00,137.82,137.95,137.42,137.49,17138.0,124.1254,124.2425,123.7651,123.8282,17138.0
2020-07-02 11:10:00,137.53,137.68,137.32,137.63,16125.0,123.8642,123.9993,123.6751,123.9543,16125.0
2020-07-02 11:20:00,137.67,137.71,137.11,137.18,19500.0,123.9903,124.0263,123.4859,123.549,19500.0
2020-07-02 11:30:00,137.17,137.54,137.15,137.33,18002.0,123.54,123.8732,123.522,123.6841,18002.0
2020-07-02 11:40:00,137.34,137.82,137.3,137.79,17679.0,123.6931,124.1254,123.6571,124.0984,17679.0
2020-07-02 11:50:00,137.82,137.82,137.55,137.76,25123.0,124.1254,124.1254,123.8822,124.0714,25123.0
2020-07-02 12:00:00,137.77,137.77,137.32,137.64,14970.0,124.0804,124.0804,123.6751,123.9633,14970.0
2020-07-02 12:10:00,137.66,137.75,137.52,137.65,20291.0,123.9813,124.0623,123.8552,123.9723,20291.0
2020-07-02 12:20:00,137.66,137.74,137.55,137.71,15123.0,123.9813,124.0533,123.8822,124.0263,15123.0
2020-07-02 12:30:00,137.68,137.78,137.56,137.74,17194.0,123.9993,124.0894,123.8912,124.0533,17194.0
2020-07-02 12:40:00,137.67,137.71,137.56,137.6,18072.0,123.9903,124.0263,123.8912,123.9273,18072.0
2020-07-02 12:50:00,137.64,137.71,137.49,137.64,26966.0,123.9633,124.0263,123.8282,123.9633,26966.0
2020-07-02 13:00:00,137.65,137.77,137.59,137.69,47348.0,123.9723,124.0804,123.9182,124.0083,47348.0
2020-07-02 13:10:00,137.69,137.69,137.41,137.43,23695.0,124.0083,124.0083,123.7561,123.7741,23695.0
2020-07-02 13:20:00,137.42,137.58,137.25,137.32,33915.0,123.7651,123.9092,123.612,123.6751,33915.0
2020-07-02 13:30:00,137.33,137.52,137.27,137.4,48107.0,123.6841,123.8552,123.63,123.7471,48107.0
2020-07-02 13:40:00,137.41,137.62,137.36,137.62,14919.0,123.7561,123.9453,123.7111,123.9453,14919.0
2020-07-02 13:50:00,137.62,137.64,137.36,137.43,19036.0,123.9453,123.9633,123.7111,123.7741,19036.0
2020-07-02 14:00:00,137.41,137.63,137.4,137.55,17898.0,123.7561,123.9543,123.7471,123.8822,17898.0
2020-07-02 14:10:00,137.56,137.72,137.52,137.69,13835.0,123.8912,124.0353,123.8552,124.0083,13835.0
2020-07-02 14:20:00,137.7,137.86,137.6,137.83,20319.0,124.0173,124.1614,123.9273,124.1344,20319.0
2020-07-02 14:30:00,137.83,137.97,137.78,137.9,17076.0,124.1344,124.2605,124.0894,124.1974,17076.0
2020-07-02 14:40:00,137.9,137.95,137.76,137.87,25981.0,124.1974,124.2425,124.0714,124.1704,25981.0
2020-07-02 14:50:00,137.87,137.92,137.59,137.66,22022.0,124.1704,124.2155,123.9182,123.9813,22022.0
2020-07-02 15:00:00,137.63,137.74,137.33,137.36,28729.0,123.9543,124.0533,123.6841,123.7111,28729.0
2020-07-02 15:10:00,137.35,137.4,137.23,137.25,23500.0,123.7021,123.7471,123.594,123.612,23500.0
2020-07-02 15:20:00,137.25,137.56,137.05,137.13,44588.0,123.612,123.8912,123.4319,123.504,44588.0
2020-07-02 15:30:00,137.11,137.24,137.01,137.02,50249.0,123.4859,123.603,123.3959,123.4049,50249.0
2020-07-02 15:40:00,137.03,137.05,136.78,136.89,48677.0,123.4139,123.4319,123.1887,123.2878,48677.0
2020-07-02 15:50:00,136.81,136.87,136.46,136.79,119748.0,123.2157,123.2698,122.9005,123.1977,119748.0
2020-07-06 09:30:00,139.17,139.17,138.15,138.15,64833.0,125.3412,125.3412,124.4226,124.4226,64833.0
2020-07-06 09:40:00,138.03,138.34,137.3,137.31,20116.0,124.3145,124.5937,123.6571,123.6661,20116.0
2020-07-06 09:50:00,137.31,137.61,137.01,137.49,35157.0,123.6661,123.9363,123.3959,123.8282,35157.0
2020-07-06 10:00:00,137.49,137.94,137.43,137.78,39645.0,123.8282,124.2335,123.7741,124.0894,39645.0
2020-07-06 10:10:00,137.82,138.13,137.63,137.98,22404.0,124.1254,124.4046,123.9543,124.2695,22404.0
2020-07-06 10:20:00,137.96,138.18,137.87,138.06,19012.0,124.2515,124.4496,124.1704,124.3415,19012.0
2020-07-06 10:30:00,137.96,138.14,137.8,137.86,18801.0,124.2515,124.4136,124.1074,124.1614,18801.0
2020-07-06 10:40:00,137.88,137.98,137.69,137.91,29357.0,124.1794,124.2695,124.0083,124.2064,29357.0
2020-07-06 10:50:00,137.86,138.18,137.86,138.17,12390.0,124.1614,124.4496,124.1614,124.4406,12390.0
2020-07-06 11:00:00,138.19,138.19,137.98,138.05,17686.0,124.4586,124.4586,124.2695,124.3325,17686.0
2020-07-06 11:10:00,138.06,138.53,138.01,138.53,16435.0,124.3415,124.7648,124.2965,124.7648,16435.0
2020-07-06 11:20:00,138.52,138.55,138.09,138.22,19196.0,124.7558,124.7829,124.3686,124.4856,19196.0
2020-07-06 11:30:00,138.24,138.28,138.04,138.18,15856.0,124.5037,124.5397,124.3235,124.4496,15856.0
2020-07-06 11:40:00,138.22,138.29,138.13,138.26,39408.0,124.4856,124.5487,124.4046,124.5217,39408.0
2020-07-06 11:50:00,138.27,138.4,137.88,137.96,19054.0,124.5307,124.6478,124.1794,124.2515,19054.0
2020-07-06 12:00:00,137.94,138.04,137.66,137.76,46127.0,124.2335,124.3235,123.9813,124.0714,46127.0
2020-07-06 12:10:00,137.71,137.91,137.63,137.68,18333.0,124.0263,124.2064,123.9543,123.9993,18333.0
2020-07-06 12:20:00,137.65,137.66,137.39,137.45,13121.0,123.9723,123.9813,123.7381,123.7922,13121.0
2020-07-06 12:30:00,137.38,137.58,137.37,137.52,14935.0,123.7291,123.9092,123.7201,123.8552,14935.0
2020-07-06 12:40:00,137.46,137.63,137.4,137.61,62996.0,123.8012,123.9543,123.7471,123.9363,62996.0
2020-07-06 12:50:00,137.62,137.69,137.53,137.64,21334.0,123.9453,124.0083,123.8642,123.9633,21334.0
2020-07-06 13:00:00,137.65,137.68,137.4,137.6,39776.0,123.9723,123.9993,123.7471,123.9273,39776.0
2020-07-06 13:10:00,137.61,137.76,137.54,137.69,35250.0,123.9363,124.0714,123.8732,124.0083,35250.0
2020-07-06 13:20:00,137.67,138.28,137.55,138.18,95126.0,123.9903,124.5397,123.8822,124.4496,95126.0
2020-07-06 13:30:00,138.21,138.28,137.86,137.88,20596.0,124.4766,124.5397,124.1614,124.1794,20596.0
2020-07-06 13:40:00,137.88,137.92,137.77,137.83,22909.0,124.1794,124.2155,124.0804,124.1344,22909.0
2020-07-06 13:50:00,137.83,137.87,137.64,137.7,40511.0,124.1344,124.1704,123.9633,124.0173,40511.0
2020-07-06 14:00:00,137.69,137.7,137.14,137.14,95097.0,124.0083,124.0173,123.513,123.513,95097.0
2020-07-06 14:10:00,137.18,137.43,137.07,137.24,141695.0,123.549,123.7741,123.4499,123.603,141695.0
2020-07-06 14:20:00,137.21,137.51,137.12,137.37,31951.0,123.576,123.8462,123.4949,123.7201,31951.0
2020-07-06 14:30:00,137.35,137.57,137.34,137.51,22411.0,123.7021,123.9002,123.6931,123.8462,22411.0
2020-07-06 14:40:00,137.49,137.54,137.21,137.22,42520.0,123.8282,123.8732,123.576,123.585,42520.0
2020-07-06 14:50:00,137.19,137.19,136.82,136.88,46830.0,123.558,123.558,123.2248,123.2788,46830.0
2020-07-06 15:00:00,136.84,136.94,136.7,136.79,51812.0,123.2428,123.3328,123.1167,123.1977,51812.0
2020-07-06 15:10:00,136.74,137.1,136.72,137.03,31247.0,123.1527,123.4769,123.1347,123.4139,31247.0
2020-07-06 15:20:00,137.0,137.28,136.92,137.19,61699.0,123.3869,123.639,123.3148,123.558,61699.0
2020-07-06 15:30:00,137.2,137.43,137.03,137.37,60413.0,123.567,123.7741,123.4139,123.7201,60413.0
2020-07-06 15:40:00,137.35,137.45,137.18,137.45,51878.0,123.7021,123.7922,123.549,123.7922,51878.0
2020-07-06 15:50:00,137.47,137.6,137.2,137.52,146805.0,123.8102,123.9273,123.567,123.8552,146805.0
2020-07-07 09:30:00,136.55,137.45,136.55,136.83,44246.0,122.9816,123.7922,122.9816,123.2338,44246.0
2020-07-07 09:40:00,136.84,137.66,136.83,137.34,35000.0,123.2428,123.9813,123.2338,123.6931,35000.0
2020-07-07 09:50:00,137.31,137.35,137.04,137.1,30240.0,123.6661,123.7021,123.4229,123.4769,30240.0
2020-07-07 10:00:00,137.12,137.82,137.04,137.6,41093.0,123.4949,124.1254,123.4229,123.9273,41093.0
2020-07-07 10:10:00,137.58,137.91,137.52,137.67,32377.0,123.9092,124.2064,123.8552,123.9903,32377.0
2020-07-07 10:20:00,137.64,138.18,137.53,137.89,43268.0,123.9633,124.4496,123.8642,124.1884,43268.0
2020-07-07 10:30:00,137.86,137.89,137.71,137.73,52343.0,124.1614,124.1884,124.0263,124.0443,52343.0
2020-07-07 10:40:00,137.74,138.13,137.68,138.12,23890.0,124.0533,124.4046,123.9993,124.3956,23890.0
2020-07-07 10:50:00,138.14,138.48,138.06,138.07,25700.0,124.4136,124.7198,124.3415,124.3505,25700.0
2020-07-07 11:00:00,138.04,138.43,137.99,138.34,37863.0,124.3235,124.6748,124.2785,124.5937,37863.0
2020-07-07 11:10:00,138.42,138.78,138.36,138.76,23027.0,124.6658,124.99,124.6117,124.972,23027.0
2020-07-07 11:20:00,138.79,139.02,138.76,138.91,68327.0,124.999,125.2062,124.972,125.1071,68327.0
2020-07-07 11:30:00,138.93,138.93,138.49,138.5,38496.0,125.1251,125.1251,124.7288,124.7378,38496.0
2020-07-07 11:40:00,138.53,138.7,138.42,138.7,25150.0,124.7648,124.9179,124.6658,124.9179,25150.0
2020-07-07 11:50:00,138.69,138.76,138.54,138.67,29685.0,124.9089,124.972,124.7738,124.8909,29685.0
2020-07-07 12:00:00,138.67,138.69,138.42,138.43,25702.0,124.8909,124.9089,124.6658,124.6748,25702.0
2020-07-07 12:10:00,138.44,138.44,138.16,138.26,29845.0,124.6838,124.6838,124.4316,124.5217,29845.0
2020-07-07 12:20:00,138.28,138.3,137.92,138.1,17969.0,124.5397,124.5577,124.2155,124.3776,17969.0
2020-07-07 12:30:00,138.03,138.21,137.95,137.99,14040.0,124.3145,124.4766,124.2425,124.2785,14040.0
2020-07-07 12:40:00,137.93,138.03,137.81,137.94,18548.0,124.2245,124.3145,124.1164,124.2335,18548.0
2020-07-07 12:50:00,137.94,137.95,137.75,137.84,14537.0,124.2335,124.2425,124.0623,124.1434,14537.0
2020-07-07 13:00:00,137.84,137.93,137.34,137.44,17607.0,124.1434,124.2245,123.6931,123.7831,17607.0
2020-07-07 13:10:00,137.45,137.54,137.38,137.42,21759.0,123.7922,123.8732,123.7291,123.7651,21759.0
2020-07-07 13:20:00,137.42,137.44,137.24,137.31,21040.0,123.7651,123.7831,123.603,123.6661,21040.0
2020-07-07 13:30:00,137.3,137.38,137.19,137.24,11564.0,123.6571,123.7291,123.558,123.603,11564.0
2020-07-07 13:40:00,137.22,137.31,137.14,137.18,20745.0,123.585,123.6661,123.513,123.549,20745.0
2020-07-07 13:50:00,137.19,137.29,137.13,137.28,30268.0,123.558,123.6481,123.504,123.639,30268.0
2020-07-07 14:00:00,137.28,137.34,137.11,137.34,26420.0,123.639,123.6931,123.4859,123.6931,26420.0
2020-07-07 14:10:00,137.44,137.57,137.17,137.2,44201.0,123.7831,123.9002,123.54,123.567,44201.0
2020-07-07 14:20:00,137.23,137.39,137.18,137.21,36070.0,123.594,123.7381,123.549,123.576,36070.0
2020-07-07 14:30:00,137.21,137.27,137.02,137.08,35505.0,123.576,123.63,123.4049,123.4589,35505.0
2020-07-07 14:40:00,137.09,137.48,137.09,137.23,24504.0,123.4679,123.8192,123.4679,123.594,24504.0
2020-07-07 14:50:00,137.17,137.39,137.17,137.37,23431.0,123.54,123.7381,123.54,123.7201,23431.0
2020-07-07 15:00:00,137.36,137.39,136.85,136.88,49593.0,123.7111,123.7381,123.2518,123.2788,49593.0
2020-07-07 15:10:00,136.88,136.98,136.66,136.9,61415.0,123.2788,123.3689,123.0807,123.2968,61415.0
2020-07-07 15:20:00,136.89,137.17,136.69,136.96,75873.0,123.2878,123.54,123.1077,123.3508,75873.0
2020-07-07 15:30:00,136.99,137.0,136.64,136.73,97369.0,123.3779,123.3869,123.0626,123.1437,97369.0
2020-07-07 15:40:00,136.71,136.73,135.96,136.0,333883.0,123.1257,123.1437,122.4502,122.4862,333883.0
2020-07-07 15:50:00,135.97,136.53,135.65,136.51,668941.0,122.4592,122.9636,122.171,122.9456,668941.0
2020-07-08 09:30:00,136.84,137.59,136.53,137.13,94714.0,123.2428,123.9182,122.9636,123.504,94714.0
2020-07-08 09:40:00,137.1,137.15,136.59,136.79,42161.0,123.4769,123.522,123.0176,123.1977,42161.0
2020-07-08 09:50:00,136.79,137.34,136.77,137.01,498651.0,123.1977,123.6931,123.1797,123.3959,498651.0
2020-07-08 10:00:00,137.02,137.35,136.88,137.29,46271.0,123.4049,123.7021,123.2788,123.6481,46271.0
2020-07-08 10:10:00,137.28,137.5,137.07,137.14,30456.0,123.639,123.8372,123.4499,123.513,30456.0
2020-07-08 10:20:00,137.14,137.29,137.06,137.08,70269.0,123.513,123.6481,123.4409,123.4589,70269.0
2020-07-08 10:30:00,137.08,137.36,137.07,137.18,48328.0,123.4589,123.7111,123.4499,123.549,48328.0
2020-07-08 10:40:00,137.18,137.28,137.06,137.22,51665.0,123.549,123.639,123.4409,123.585,51665.0
2020-07-08 10:50:00,137.14,137.33,137.03,137.15,58983.0,123.513,123.6841,123.4139,123.522,58983.0
2020-07-08 11:00:00,137.16,137.16,136.11,136.34,51437.0,123.531,123.531,122.5853,122.7925,51437.0
2020-07-08 11:10:00,136.31,136.39,135.79,135.98,48553.0,122.7654,122.8375,122.2971,122.4682,48553.0
2020-07-08 11:20:00,135.98,136.2,135.8,136.17,62592.0,122.4682,122.6664,122.3061,122.6393,62592.0
2020-07-08 11:30:00,136.18,136.34,136.09,136.28,33644.0,122.6483,122.7925,122.5673,122.7384,33644.0
2020-07-08 11:40:00,136.3,136.45,136.18,136.38,44631.0,122.7564,122.8915,122.6483,122.8285,44631.0
2020-07-08 11:50:00,136.39,136.66,136.3,136.64,49878.0,122.8375,123.0807,122.7564,123.0626,49878.0
2020-07-08 12:00:00,136.65,136.72,136.17,136.24,38695.0,123.0716,123.1347,122.6393,122.7024,38695.0
2020-07-08 12:10:00,136.24,136.42,136.13,136.33,134412.0,122.7024,122.8645,122.6033,122.7834,134412.0
2020-07-08 12:20:00,136.31,136.31,135.8,135.89,160878.0,122.7654,122.7654,122.3061,122.3872,160878.0
2020-07-08 12:30:00,135.9,135.94,135.5,135.63,41558.0,122.3962,122.4322,122.0359,122.153,41558.0
2020-07-08 12:40:00,135.64,135.66,135.35,135.5,37774.0,122.162,122.18,121.9008,122.0359,37774.0
2020-07-08 12:50:00,135.54,135.91,135.41,135.85,324399.0,122.0719,122.4052,121.9549,122.3511,324399.0
2020-07-08 13:00:00,135.85,135.96,135.8,135.89,18226.0,122.3511,122.4502,122.3061,122.3872,18226.0
2020-07-08 13:10:00,135.9,136.02,135.82,135.89,47257.0,122.3962,122.5042,122.3241,122.3872,47257.0
2020-07-08 13:20:00,135.9,135.91,135.52,135.57,66777.0,122.3962,122.4052,122.0539,122.099,66777.0
2020-07-08 13:30:00,135.58,136.0,135.58,135.8,60215.0,122.108,122.4862,122.108,122.3061,60215.0
2020-07-08 13:40:00,135.8,135.81,135.48,135.69,23579.0,122.3061,122.3151,122.0179,122.207,23579.0
2020-07-08 13:50:00,135.59,135.86,135.49,135.85,60460.0,122.117,122.3601,122.0269,122.3511,60460.0
2020-07-08 14:00:00,135.85,135.92,135.62,135.78,70643.0,122.3511,122.4142,122.144,122.2881,70643.0
2020-07-08 14:10:00,135.75,135.95,135.69,135.77,130999.0,122.2611,122.4412,122.207,122.2791,130999.0
2020-07-08 14:20:00,135.77,136.05,135.71,135.9,97250.0,122.2791,122.5313,122.2251,122.3962,97250.0
2020-07-08 14:30:00,135.91,135.98,135.76,135.89,58720.0,122.4052,122.4682,122.2701,122.3872,58720.0
2020-07-08 14:40:00,135.9,135.91,135.58,135.68,63078.0,122.3962,122.4052,122.108,122.198,63078.0
2020-07-08 14:50:00,135.68,136.01,135.52,135.98,67889.0,122.198,122.4952,122.0539,122.4682,67889.0
2020-07-08 15:00:00,135.98,136.41,135.95,136.41,71634.0,122.4682,122.8555,122.4412,122.8555,71634.0
2020-07-08 15:10:00,136.48,136.5,136.32,136.47,23521.0,122.9185,122.9366,122.7744,122.9095,23521.0
2020-07-08 15:20:00,136.48,136.7,136.35,136.39,33286.0,122.9185,123.1167,122.8015,122.8375,33286.0
2020-07-08 15:30:00,136.37,136.7,136.37,136.49,39371.0,122.8195,123.1167,122.8195,122.9275,39371.0
2020-07-08 15:40:00,136.49,136.65,136.37,136.44,58973.0,122.9275,123.0716,122.8195,122.8825,58973.0
2020-07-08 15:50:00,136.38,136.88,136.26,136.82,169125.0,122.8285,123.2788,122.7204,123.2248,169125.0
2020-07-09 09:30:00,137.11,137.56,136.12,136.46,88415.0,123.4859,123.8912,122.5943,122.9005,88415.0
2020-07-09 09:40:00,136.46,136.84,136.32,136.41,55763.0,122.9005,123.2428,122.7744,122.8555,55763.0
2020-07-09 09:50:00,136.37,136.9,136.08,136.85,60261.0,122.8195,123.2968,122.5583,123.2518,60261.0
2020-07-09 10:00:00,136.9,137.13,136.78,137.08,46481.0,123.2968,123.504,123.1887,123.4589,46481.0
2020-07-09 10:10:00,137.1,137.13,136.25,136.36,72864.0,123.4769,123.504,122.7114,122.8105,72864.0
2020-07-09 10:20:00,136.37,136.48,135.96,136.03,79929.0,122.8195,122.9185,122.4502,122.5133,79929.0
2020-07-09 10:30:00,136.05,136.43,135.51,135.56,90787.0,122.5313,122.8735,122.0449,122.09,90787.0
2020-07-09 10:40:00,135.51,135.52,135.03,135.06,81708.0,122.0449,122.0539,121.6126,121.6396,81708.0
2020-07-09 10:50:00,135.05,135.25,134.73,134.75,388010.0,121.6306,121.8108,121.3424,121.3604,388010.0
2020-07-09 11:00:00,134.78,135.02,134.32,134.87,148925.0,121.3875,121.6036,120.9732,121.4685,148925.0
2020-07-09 11:10:00,134.85,134.94,134.11,134.11,77575.0,121.4505,121.5316,120.784,120.784,77575.0
2020-07-09 11:20:00,134.1,134.89,134.07,134.78,152589.0,120.775,121.4865,120.748,121.3875,152589.0
2020-07-09 11:30:00,134.79,135.07,134.72,134.98,31917.0,121.3965,121.6486,121.3334,121.5676,31917.0
2020-07-09 11:40:00,135.0,135.08,134.68,135.02,120554.0,121.5856,121.6577,121.2974,121.6036,120554.0
2020-07-09 11:50:00,135.04,135.26,134.88,135.24,76168.0,121.6216,121.8198,121.4775,121.8018,76168.0
2020-07-09 12:00:00,135.25,135.78,135.24,135.56,36182.0,121.8108,122.2881,121.8018,122.09,36182.0
2020-07-09 12:10:00,135.6,135.86,135.44,135.8,55737.0,122.126,122.3601,121.9819,122.3061,55737.0
2020-07-09 12:20:00,135.8,136.25,135.71,136.19,107455.0,122.3061,122.7114,122.2251,122.6574,107455.0
2020-07-09 12:30:00,136.18,136.27,135.75,136.0,86468.0,122.6483,122.7294,122.2611,122.4862,86468.0
2020-07-09 12:40:00,136.02,136.43,135.98,136.42,29639.0,122.5042,122.8735,122.4682,122.8645,29639.0
2020-07-09 12:50:00,136.42,136.48,136.19,136.35,29106.0,122.8645,122.9185,122.6574,122.8015,29106.0
2020-07-09 13:00:00,136.34,136.96,136.31,136.96,35634.0,122.7925,123.3508,122.7654,123.3508,35634.0
2020-07-09 13:10:00,136.96,137.07,136.82,136.9,45427.0,123.3508,123.4499,123.2248,123.2968,45427.0
2020-07-09 13:20:00,136.87,136.93,136.63,136.75,28725.0,123.2698,123.3238,123.0536,123.1617,28725.0
2020-07-09 13:30:00,136.75,136.86,136.73,136.73,16493.0,123.1617,123.2608,123.1437,123.1437,16493.0
2020-07-09 13:40:00,136.74,136.88,136.62,136.75,37119.0,123.1527,123.2788,123.0446,123.1617,37119.0
2020-07-09 13:50:00,136.75,136.75,136.49,136.55,56253.0,123.1617,123.1617,122.9275,122.9816,56253.0
2020-07-09 14:00:00,136.51,136.74,136.46,136.67,37289.0,122.9456,123.1527,122.9005,123.0897,37289.0
2020-07-09 14:10:00,136.67,137.1,136.6,137.07,101148.0,123.0897,123.4769,123.0266,123.4499,101148.0
2020-07-09 14:20:00,137.08,137.17,136.98,137.09,39371.0,123.4589,123.54,123.3689,123.4679,39371.0
2020-07-09 14:30:00,137.09,137.2,136.85,136.9,41136.0,123.4679,123.567,123.2518,123.2968,41136.0
2020-07-09 14:40:00,136.91,137.1,136.89,136.98,50204.0,123.3058,123.4769,123.2878,123.3689,50204.0
2020-07-09 14:50:00,137.0,137.11,136.88,137.01,31898.0,123.3869,123.4859,123.2788,123.3959,31898.0
2020-07-09 15:00:00,137.03,137.12,136.86,136.95,42540.0,123.4139,123.4949,123.2608,123.3418,42540.0
2020-07-09 15:10:00,136.95,137.03,136.53,136.56,61087.0,123.3418,123.4139,122.9636,122.9906,61087.0
2020-07-09 15:20:00,136.56,136.63,135.88,135.94,66351.0,122.9906,123.0536,122.3782,122.4322,66351.0
2020-07-09 15:30:00,135.87,135.97,135.54,135.76,131945.0,122.3692,122.4592,122.0719,122.2701,131945.0
2020-07-09 15:40:00,135.77,136.3,135.55,136.18,105009.0,122.2791,122.7564,122.081,122.6483,105009.0
2020-07-09 15:50:00,136.16,136.17,135.63,135.8,295643.0,122.6303,122.6393,122.153,122.3061,295643.0
2020-07-10 09:30:00,135.46,136.16,134.63,134.96,71723.0,121.9999,122.6303,121.2524,121.5496,71723.0
2020-07-10 09:40:00,135.08,135.99,135.08,135.74,60456.0,121.6577,122.4772,121.6577,122.2521,60456.0
2020-07-10 09:50:00,135.77,135.95,135.33,135.61,39341.0,122.2791,122.4412,121.8828,122.135,39341.0
2020-07-10 10:00:00,135.46,135.63,135.12,135.43,54417.0,121.9999,122.153,121.6937,121.9729,54417.0
2020-07-10 10:10:00,135.43,135.94,135.43,135.6,23792.0,121.9729,122.4322,121.9729,122.126,23792.0
2020-07-10 10:20:00,135.58,135.76,135.28,135.71,22889.0,122.108,122.2701,121.8378,122.2251,22889.0
2020-07-10 10:30:00,135.69,135.81,135.6,135.7,20208.0,122.207,122.3151,122.126,122.216,20208.0
2020-07-10 10:40:00,135.79,136.17,135.7,136.11,44385.0,122.2971,122.6393,122.216,122.5853,44385.0
2020-07-10 10:50:00,136.14,136.42,136.03,136.25,25757.0,122.6123,122.8645,122.5133,122.7114,25757.0
2020-07-10 11:00:00,136.23,136.31,135.78,135.99,23678.0,122.6934,122.7654,122.2881,122.4772,23678.0
2020-07-10 11:10:00,136.09,136.17,135.85,136.11,25460.0,122.5673,122.6393,122.3511,122.5853,25460.0
2020-07-10 11:20:00,136.12,136.44,136.08,136.24,24655.0,122.5943,122.8825,122.5583,122.7024,24655.0
2020-07-10 11:30:00,136.25,136.45,136.13,136.42,18815.0,122.7114,122.8915,122.6033,122.8645,18815.0
2020-07-10 11:40:00,136.44,136.76,136.42,136.74,40315.0,122.8825,123.1707,122.8645,123.1527,40315.0
2020-07-10 11:50:00,136.72,136.99,136.72,136.86,63644.0,123.1347,123.3779,123.1347,123.2608,63644.0
2020-07-10 12:00:00,136.91,137.08,136.81,137.02,24841.0,123.3058,123.4589,123.2157,123.4049,24841.0
2020-07-10 12:10:00,137.03,137.04,136.67,136.7,18270.0,123.4139,123.4229,123.0897,123.1167,18270.0
2020-07-10 12:20:00,136.71,136.8,136.6,136.71,36373.0,123.1257,123.2067,123.0266,123.1257,36373.0
2020-07-10 12:30:00,136.7,136.87,136.63,136.78,18178.0,123.1167,123.2698,123.0536,123.1887,18178.0
2020-07-10 12:40:00,136.78,137.08,136.64,136.95,38315.0,123.1887,123.4589,123.0626,123.3418,38315.0
2020-07-10 12:50:00,136.94,136.98,136.63,136.66,34990.0,123.3328,123.3689,123.0536,123.0807,34990.0
2020-07-10 13:00:00,136.66,136.69,136.57,136.65,15047.0,123.0807,123.1077,122.9996,123.0716,15047.0
2020-07-10 13:10:00,136.61,136.66,136.38,136.49,19424.0,123.0356,123.0807,122.8285,122.9275,19424.0
2020-07-10 13:20:00,136.5,136.55,136.34,136.34,18159.0,122.9366,122.9816,122.7925,122.7925,18159.0
2020-07-10 13:30:00,136.33,136.38,135.98,136.06,35496.0,122.7834,122.8285,122.4682,122.5403,35496.0
2020-07-10 13:40:00,136.04,136.28,136.0,136.19,45944.0,122.5223,122.7384,122.4862,122.6574,45944.0
2020-07-10 13:50:00,136.2,136.25,136.06,136.13,31278.0,122.6664,122.7114,122.5403,122.6033,31278.0
2020-07-10 14:00:00,136.13,136.26,136.13,136.2,21351.0,122.6033,122.7204,122.6033,122.6664,21351.0
2020-07-10 14:10:00,136.19,136.27,136.05,136.1,14796.0,122.6574,122.7294,122.5313,122.5763,14796.0
2020-07-10 14:20:00,136.08,136.29,136.0,136.29,22280.0,122.5583,122.7474,122.4862,122.7474,22280.0
2020-07-10 14:30:00,136.27,136.46,136.24,136.41,15211.0,122.7294,122.9005,122.7024,122.8555,15211.0
2020-07-10 14:40:00,136.4,136.59,136.37,136.51,21747.0,122.8465,123.0176,122.8195,122.9456,21747.0
2020-07-10 14:50:00,136.55,136.6,136.5,136.55,20844.0,122.9816,123.0266,122.9366,122.9816,20844.0
2020-07-10 15:00:00,136.53,136.63,136.34,136.49,37415.0,122.9636,123.0536,122.7925,122.9275,37415.0
2020-07-10 15:10:00,136.47,136.79,136.46,136.79,28949.0,122.9095,123.1977,122.9005,123.1977,28949.0
2020-07-10 15:20:00,136.8,137.03,136.76,136.81,34983.0,123.2067,123.4139,123.1707,123.2157,34983.0
2020-07-10 15:30:00,136.81,136.97,136.65,136.94,44372.0,123.2157,123.3599,123.0716,123.3328,44372.0
2020-07-10 15:40:00,136.94,136.99,136.76,136.86,68181.0,123.3328,123.3779,123.1707,123.2608,68181.0
2020-07-10 15:50:00,136.86,137.04,136.63,136.91,173663.0,123.2608,123.4229,123.0536,123.3058,173663.0
2020-07-13 09:30:00,138.33,138.33,136.69,136.83,71596.0,124.5847,124.5847,123.1077,123.2338,71596.0
2020-07-13 09:40:00,136.83,137.23,136.75,137.07,41140.0,123.2338,123.594,123.1617,123.4499,41140.0
2020-07-13 09:50:00,137.12,137.43,136.83,136.86,37753.0,123.4949,123.7741,123.2338,123.2608,37753.0
2020-07-13 10:00:00,136.84,137.46,136.54,137.46,51215.0,123.2428,123.8012,122.9726,123.8012,51215.0
2020-07-13 10:10:00,137.43,137.65,137.34,137.56,31284.0,123.7741,123.9723,123.6931,123.8912,31284.0
2020-07-13 10:20:00,137.56,137.85,137.42,137.78,41607.0,123.8912,124.1524,123.7651,124.0894,41607.0
2020-07-13 10:30:00,137.8,137.82,137.0,137.11,27354.0,124.1074,124.1254,123.3869,123.4859,27354.0
2020-07-13 10:40:00,137.11,137.17,136.8,136.92,46337.0,123.4859,123.54,123.2067,123.3148,46337.0
2020-07-13 10:50:00,136.96,137.15,136.74,137.15,33684.0,123.3508,123.522,123.1527,123.522,33684.0
2020-07-13 11:00:00,137.14,137.5,137.1,137.5,24017.0,123.513,123.8372,123.4769,123.8372,24017.0
2020-07-13 11:10:00,137.48,137.53,137.18,137.48,23795.0,123.8192,123.8642,123.549,123.8192,23795.0
2020-07-13 11:20:00,137.47,137.76,137.42,137.72,29142.0,123.8102,124.0714,123.7651,124.0353,29142.0
2020-07-13 11:30:00,137.71,137.92,137.69,137.74,36365.0,124.0263,124.2155,124.0083,124.0533,36365.0
2020-07-13 11:40:00,137.72,138.0,137.64,137.76,46659.0,124.0353,124.2875,123.9633,124.0714,46659.0
2020-07-13 11:50:00,137.77,137.83,137.54,137.78,26258.0,124.0804,124.1344,123.8732,124.0894,26258.0
2020-07-13 12:00:00,137.76,137.9,137.65,137.81,21810.0,124.0714,124.1974,123.9723,124.1164,21810.0
2020-07-13 12:10:00,137.81,137.97,137.63,137.97,19385.0,124.1164,124.2605,123.9543,124.2605,19385.0
2020-07-13 12:20:00,137.98,138.11,137.84,137.91,19440.0,124.2695,124.3866,124.1434,124.2064,19440.0
2020-07-13 12:30:00,137.89,137.92,137.76,137.9,17082.0,124.1884,124.2155,124.0714,124.1974,17082.0
2020-07-13 12:40:00,137.9,137.93,137.77,137.83,20819.0,124.1974,124.2245,124.0804,124.1344,20819.0
2020-07-13 12:50:00,137.87,137.93,137.77,137.9,23083.0,124.1704,124.2245,124.0804,124.1974,23083.0
2020-07-13 13:00:00,137.91,138.12,137.89,137.97,24674.0,124.2064,124.3956,124.1884,124.2605,24674.0
2020-07-13 13:10:00,137.97,138.43,137.97,138.41,23882.0,124.2605,124.6748,124.2605,124.6568,23882.0
2020-07-13 13:20:00,138.4,138.5,138.33,138.46,42130.0,124.6478,124.7378,124.5847,124.7018,42130.0
2020-07-13 13:30:00,138.47,138.72,138.4,138.65,27396.0,124.7108,124.936,124.6478,124.8729,27396.0
2020-07-13 13:40:00,138.64,138.73,138.46,138.5,32028.0,124.8639,124.945,124.7018,124.7378,32028.0
2020-07-13 13:50:00,138.53,138.63,138.39,138.54,30728.0,124.7648,124.8549,124.6388,124.7738,30728.0
2020-07-13 14:00:00,138.53,138.6,137.86,137.95,62309.0,124.7648,124.8279,124.1614,124.2425,62309.0
2020-07-13 14:10:00,137.97,138.28,137.8,138.22,42288.0,124.2605,124.5397,124.1074,124.4856,42288.0
2020-07-13 14:20:00,138.22,138.23,137.65,137.73,41104.0,124.4856,124.4946,123.9723,124.0443,41104.0
2020-07-13 14:30:00,137.7,137.88,137.66,137.81,57416.0,124.0173,124.1794,123.9813,124.1164,57416.0
2020-07-13 14:40:00,137.78,137.94,137.67,137.8,65026.0,124.0894,124.2335,123.9903,124.1074,65026.0
2020-07-13 14:50:00,137.76,137.94,137.66,137.84,34602.0,124.0714,124.2335,123.9813,124.1434,34602.0
2020-07-13 15:00:00,137.84,137.84,137.03,137.13,68014.0,124.1434,124.1434,123.4139,123.504,68014.0
2020-07-13 15:10:00,137.1,137.24,136.89,137.01,61021.0,123.4769,123.603,123.2878,123.3959,61021.0
2020-07-13 15:20:00,137.0,137.12,136.54,136.65,98115.0,123.3869,123.4949,122.9726,123.0716,98115.0
2020-07-13 15:30:00,136.65,136.78,135.91,136.19,186697.0,123.0716,123.1887,122.4052,122.6574,186697.0
2020-07-13 15:40:00,136.17,136.61,135.55,135.59,152638.0,122.6393,123.0356,122.081,122.117,152638.0
2020-07-13 15:50:00,135.54,135.62,135.1,135.48,280557.0,122.0719,122.144,121.6757,122.0179,280557.0
2020-07-14 09:30:00,134.99,135.5,133.23,135.49,114219.0,121.5766,122.0359,119.9915,122.0269,114219.0
2020-07-14 09:40:00,135.47,135.81,135.3,135.42,54427.0,122.0089,122.3151,121.8558,121.9639,54427.0
2020-07-14 09:50:00,135.42,135.5,134.21,134.52,90381.0,121.9639,122.0359,120.8741,121.1533,90381.0
2020-07-14 10:00:00,134.55,134.82,133.98,134.08,71539.0,121.1803,121.4235,120.667,120.757,71539.0
2020-07-14 10:10:00,134.04,134.4,133.89,133.93,68808.0,120.721,121.0452,120.5859,120.6219,68808.0
2020-07-14 10:20:00,133.93,134.51,133.89,134.5,65634.0,120.6219,121.1443,120.5859,121.1353,65634.0
2020-07-14 10:30:00,134.54,135.22,134.49,135.02,47586.0,121.1713,121.7837,121.1263,121.6036,47586.0
2020-07-14 10:40:00,135.06,135.41,134.82,135.15,44681.0,121.6396,121.9549,121.4235,121.7207,44681.0
2020-07-14 10:50:00,135.13,135.27,134.82,134.84,34306.0,121.7027,121.8288,121.4235,121.4415,34306.0
2020-07-14 11:00:00,134.83,135.13,134.31,134.55,72399.0,121.4325,121.7027,120.9642,121.1803,72399.0
2020-07-14 11:10:00,134.57,134.95,134.34,134.87,45323.0,121.1983,121.5406,120.9912,121.4685,45323.0
2020-07-14 11:20:00,134.87,135.03,134.4,134.55,53846.0,121.4685,121.6126,121.0452,121.1803,53846.0
2020-07-14 11:30:00,134.5,134.91,134.46,134.68,70174.0,121.1353,121.5045,121.0993,121.2974,70174.0
2020-07-14 11:40:00,134.66,135.13,134.63,134.91,35800.0,121.2794,121.7027,121.2524,121.5045,35800.0
2020-07-14 11:50:00,134.89,134.96,134.64,134.8,40713.0,121.4865,121.5496,121.2614,121.4055,40713.0
2020-07-14 12:00:00,134.81,134.9,134.31,134.35,50991.0,121.4145,121.4955,120.9642,121.0002,50991.0
2020-07-14 12:10:00,134.36,134.84,134.36,134.83,41425.0,121.0092,121.4415,121.0092,121.4325,41425.0
2020-07-14 12:20:00,134.83,134.96,134.54,134.64,36890.0,121.4325,121.5496,121.1713,121.2614,36890.0
2020-07-14 12:30:00,134.65,135.22,134.65,135.22,52996.0,121.2704,121.7837,121.2704,121.7837,52996.0
2020-07-14 12:40:00,135.24,135.33,135.04,135.12,40698.0,121.8018,121.8828,121.6216,121.6937,40698.0
2020-07-14 12:50:00,135.12,135.12,134.65,134.67,33756.0,121.6937,121.6937,121.2704,121.2884,33756.0
2020-07-14 13:00:00,134.68,134.73,134.43,134.49,33868.0,121.2974,121.3424,121.0722,121.1263,33868.0
2020-07-14 13:10:00,134.45,134.71,134.43,134.56,28952.0,121.0903,121.3244,121.0722,121.1893,28952.0
2020-07-14 13:20:00,134.54,134.83,134.53,134.77,35596.0,121.1713,121.4325,121.1623,121.3785,35596.0
2020-07-14 13:30:00,134.77,135.24,134.69,135.24,36515.0,121.3785,121.8018,121.3064,121.8018,36515.0
2020-07-14 13:40:00,135.23,135.35,135.19,135.29,20884.0,121.7927,121.9008,121.7567,121.8468,20884.0
2020-07-14 13:50:00,135.24,135.47,134.88,135.14,40025.0,121.8018,122.0089,121.4775,121.7117,40025.0
2020-07-14 14:00:00,135.15,135.48,134.99,135.12,48222.0,121.7207,122.0179,121.5766,121.6937,48222.0
2020-07-14 14:10:00,135.14,135.53,135.06,135.43,45487.0,121.7117,122.0629,121.6396,121.9729,45487.0
2020-07-14 14:20:00,135.44,135.56,135.25,135.48,49210.0,121.9819,122.09,121.8108,122.0179,49210.0
2020-07-14 14:30:00,135.49,135.72,135.16,135.18,56270.0,122.0269,122.2341,121.7297,121.7477,56270.0
2020-07-14 14:40:00,135.17,135.38,134.97,134.99,43156.0,121.7387,121.9278,121.5586,121.5766,43156.0
2020-07-14 14:50:00,134.97,135.28,134.97,135.17,43154.0,121.5586,121.8378,121.5586,121.7387,43154.0
2020-07-14 15:00:00,135.18,135.33,134.74,134.93,85018.0,121.7477,121.8828,121.3514,121.5226,85018.0
2020-07-14 15:10:00,134.93,135.06,134.82,134.93,86854.0,121.5226,121.6396,121.4235,121.5226,86854.0
2020-07-14 15:20:00,134.95,135.5,134.93,135.39,60943.0,121.5406,122.0359,121.5226,121.9368,60943.0
2020-07-14 15:30:00,135.4,135.6,135.32,135.5,75709.0,121.9459,122.126,121.8738,122.0359,75709.0
2020-07-14 15:40:00,135.49,135.96,135.43,135.9,95589.0,122.0269,122.4502,121.9729,122.3962,95589.0
2020-07-14 15:50:00,135.9,136.46,135.9,136.43,252712.0,122.3962,122.9005,122.3962,122.8735,252712.0
2020-07-15 09:30:00,138.05,138.5,137.55,138.42,112896.0,124.3325,124.7378,123.8822,124.6658,112896.0
2020-07-15 09:40:00,138.49,140.2,138.47,140.06,119627.0,124.7288,126.2689,124.7108,126.1428,119627.0
2020-07-15 09:50:00,140.06,140.55,139.78,139.91,121904.0,126.1428,126.5841,125.8906,126.0077,121904.0
2020-07-15 10:00:00,139.93,140.31,139.71,139.8,94241.0,126.0257,126.368,125.8276,125.9086,94241.0
2020-07-15 10:10:00,139.78,140.64,139.69,140.46,70709.0,125.8906,126.6652,125.8096,126.5031,70709.0
2020-07-15 10:20:00,140.5,140.56,140.22,140.38,42106.0,126.5391,126.5931,126.2869,126.431,42106.0
2020-07-15 10:30:00,140.4,140.83,140.33,140.58,44184.0,126.449,126.8363,126.386,126.6111,44184.0
2020-07-15 10:40:00,140.6,140.75,140.33,140.46,41659.0,126.6292,126.7642,126.386,126.5031,41659.0
2020-07-15 10:50:00,140.47,140.6,140.24,140.37,44328.0,126.5121,126.6292,126.3049,126.422,44328.0
2020-07-15 11:00:00,140.39,140.44,139.81,140.04,75947.0,126.44,126.4851,125.9177,126.1248,75947.0
2020-07-15 11:10:00,140.03,140.28,139.96,140.27,40720.0,126.1158,126.3409,126.0527,126.3319,40720.0
2020-07-15 11:20:00,140.26,140.82,140.14,140.68,109774.0,126.3229,126.8273,126.2149,126.7012,109774.0
2020-07-15 11:30:00,140.69,140.93,140.19,140.21,53938.0,126.7102,126.9264,126.2599,126.2779,53938.0
2020-07-15 11:40:00,140.15,140.39,139.81,139.96,68924.0,126.2239,126.44,125.9177,126.0527,68924.0
2020-07-15 11:50:00,139.98,140.1,139.72,139.72,44199.0,126.0708,126.1788,125.8366,125.8366,44199.0
2020-07-15 12:00:00,139.73,139.86,139.34,139.49,59350.0,125.8456,125.9627,125.4944,125.6294,59350.0
2020-07-15 12:10:00,139.48,139.88,139.34,139.82,48531.0,125.6204,125.9807,125.4944,125.9267,48531.0
2020-07-15 12:20:00,139.79,140.04,139.67,139.94,62384.0,125.8996,126.1248,125.7916,126.0347,62384.0
2020-07-15 12:30:00,139.96,140.06,139.5,139.61,49784.0,126.0527,126.1428,125.6385,125.7375,49784.0
2020-07-15 12:40:00,139.58,139.98,139.58,139.92,45753.0,125.7105,126.0708,125.7105,126.0167,45753.0
2020-07-15 12:50:00,139.92,140.04,139.9,140.01,27871.0,126.0167,126.1248,125.9987,126.0978,27871.0
2020-07-15 13:00:00,140.01,140.43,139.94,140.36,57763.0,126.0978,126.476,126.0347,126.413,57763.0
2020-07-15 13:10:00,140.41,140.45,140.17,140.23,25846.0,126.458,126.4941,126.2419,126.2959,25846.0
2020-07-15 13:20:00,140.21,140.27,139.98,140.16,54009.0,126.2779,126.3319,126.0708,126.2329,54009.0
2020-07-15 13:30:00,140.13,140.37,140.07,140.2,32110.0,126.2059,126.422,126.1518,126.2689,32110.0
2020-07-15 13:40:00,140.18,140.43,140.18,140.3,23451.0,126.2509,126.476,126.2509,126.359,23451.0
2020-07-15 13:50:00,140.28,140.4,140.06,140.12,28083.0,126.3409,126.449,126.1428,126.1968,28083.0
2020-07-15 14:00:00,140.02,140.52,139.94,140.31,49364.0,126.1068,126.5571,126.0347,126.368,49364.0
2020-07-15 14:10:00,140.32,140.53,140.27,140.43,31716.0,126.377,126.5661,126.3319,126.476,31716.0
2020-07-15 14:20:00,140.4,140.6,140.34,140.48,37451.0,126.449,126.6292,126.395,126.5211,37451.0
2020-07-15 14:30:00,140.48,140.66,140.29,140.34,36989.0,126.5211,126.6832,126.35,126.395,36989.0
2020-07-15 14:40:00,140.36,140.5,140.09,140.1,32542.0,126.413,126.5391,126.1698,126.1788,32542.0
2020-07-15 14:50:00,140.12,140.15,139.73,139.79,36750.0,126.1968,126.2239,125.8456,125.8996,36750.0
2020-07-15 15:00:00,139.78,140.04,139.55,139.61,39401.0,125.8906,126.1248,125.6835,125.7375,39401.0
2020-07-15 15:10:00,139.57,139.79,139.45,139.79,45828.0,125.7015,125.8996,125.5934,125.8996,45828.0
2020-07-15 15:20:00,139.78,140.0,139.64,139.96,45902.0,125.8906,126.0888,125.7645,126.0527,45902.0
2020-07-15 15:30:00,139.99,140.11,139.92,139.96,80829.0,126.0798,126.1878,126.0167,126.0527,80829.0
2020-07-15 15:40:00,139.95,140.17,139.82,140.03,118124.0,126.0437,126.2419,125.9267,126.1158,118124.0
2020-07-15 15:50:00,140.02,140.43,139.55,140.42,453322.0,126.1068,126.476,125.6835,126.467,453322.0
2020-07-16 09:30:00,139.54,139.9,139.2,139.65,69561.0,125.6745,125.9987,125.3683,125.7736,69561.0
2020-07-16 09:40:00,139.66,139.83,139.3,139.41,27527.0,125.7826,125.9357,125.4583,125.5574,27527.0
2020-07-16 09:50:00,139.45,139.94,139.44,139.63,53177.0,125.5934,126.0347,125.5844,125.7555,53177.0
2020-07-16 10:00:00,139.64,139.81,139.0,139.22,26021.0,125.7645,125.9177,125.1881,125.3863,26021.0
2020-07-16 10:10:00,139.29,139.3,138.8,138.8,28753.0,125.4493,125.4583,125.008,125.008,28753.0
2020-07-16 10:20:00,138.81,138.85,138.29,138.72,80887.0,125.017,125.053,124.5487,124.936,80887.0
2020-07-16 10:30:00,138.74,138.82,138.4,138.79,28642.0,124.954,125.026,124.6478,124.999,28642.0
2020-07-16 10:40:00,138.77,138.94,138.6,138.6,19973.0,124.981,125.1341,124.8279,124.8279,19973.0
2020-07-16 10:50:00,138.61,138.88,138.34,138.41,20724.0,124.8369,125.0801,124.5937,124.6568,20724.0
2020-07-16 11:00:00,138.4,138.44,138.28,138.41,59906.0,124.6478,124.6838,124.5397,124.6568,59906.0
2020-07-16 11:10:00,138.38,138.49,138.18,138.29,35770.0,124.6297,124.7288,124.4496,124.5487,35770.0
2020-07-16 11:20:00,138.29,138.66,138.25,138.58,17354.0,124.5487,124.8819,124.5127,124.8099,17354.0
2020-07-16 11:30:00,138.59,138.59,138.28,138.52,21752.0,124.8189,124.8189,124.5397,124.7558,21752.0
2020-07-16 11:40:00,138.55,138.66,138.27,138.52,41780.0,124.7829,124.8819,124.5307,124.7558,41780.0
2020-07-16 11:50:00,138.52,138.87,138.5,138.86,16281.0,124.7558,125.0711,124.7378,125.062,16281.0
2020-07-16 12:00:00,138.87,139.09,138.83,138.98,22955.0,125.0711,125.2692,125.035,125.1701,22955.0
2020-07-16 12:10:00,138.97,139.06,138.64,138.75,16247.0,125.1611,125.2422,124.8639,124.963,16247.0
2020-07-16 12:20:00,138.67,138.72,138.53,138.57,11405.0,124.8909,124.936,124.7648,124.8009,11405.0
2020-07-16 12:30:00,138.62,138.72,138.53,138.64,11432.0,124.8459,124.936,124.7648,124.8639,11432.0
2020-07-16 12:40:00,138.63,138.73,138.59,138.69,25413.0,124.8549,124.945,124.8189,124.9089,25413.0
2020-07-16 12:50:00,138.68,138.84,138.55,138.65,34229.0,124.8999,125.044,124.7829,124.8729,34229.0
2020-07-16 13:00:00,138.66,138.71,138.54,138.64,22517.0,124.8819,124.927,124.7738,124.8639,22517.0
2020-07-16 13:10:00,138.67,138.83,138.67,138.83,42597.0,124.8909,125.035,124.8909,125.035,42597.0
2020-07-16 13:20:00,138.82,139.22,138.78,139.19,30576.0,125.026,125.3863,124.99,125.3593,30576.0
2020-07-16 13:30:00,139.16,139.22,138.99,139.12,17323.0,125.3322,125.3863,125.1791,125.2962,17323.0
2020-07-16 13:40:00,139.15,139.36,139.13,139.26,21989.0,125.3232,125.5124,125.3052,125.4223,21989.0
2020-07-16 13:50:00,139.2,139.36,139.05,139.08,18049.0,125.3683,125.5124,125.2332,125.2602,18049.0
2020-07-16 14:00:00,139.07,139.32,139.05,139.32,17493.0,125.2512,125.4763,125.2332,125.4763,17493.0
2020-07-16 14:10:00,139.35,139.4,139.23,139.34,18046.0,125.5034,125.5484,125.3953,125.4944,18046.0
2020-07-16 14:20:00,139.31,139.49,139.3,139.41,16848.0,125.4673,125.6294,125.4583,125.5574,16848.0
2020-07-16 14:30:00,139.41,139.47,139.3,139.4,24706.0,125.5574,125.6114,125.4583,125.5484,24706.0
2020-07-16 14:40:00,139.38,139.49,139.04,139.05,21090.0,125.5304,125.6294,125.2242,125.2332,21090.0
2020-07-16 14:50:00,139.07,139.15,138.78,138.84,26638.0,125.2512,125.3232,124.99,125.044,26638.0
2020-07-16 15:00:00,138.83,138.88,138.66,138.74,27585.0,125.035,125.0801,124.8819,124.954,27585.0
2020-07-16 15:10:00,138.75,138.81,138.62,138.78,29881.0,124.963,125.017,124.8459,124.99,29881.0
2020-07-16 15:20:00,138.79,138.93,138.69,138.93,32778.0,124.999,125.1251,124.9089,125.1251,32778.0
2020-07-16 15:30:00,138.92,139.11,138.83,139.05,40139.0,125.1161,125.2872,125.035,125.2332,40139.0
2020-07-16 15:40:00,139.03,139.09,138.85,138.93,51104.0,125.2152,125.2692,125.053,125.1251,51104.0
2020-07-16 15:50:00,138.86,138.91,138.56,138.77,125263.0,125.062,125.1071,124.7919,124.981,125263.0
2020-07-17 09:30:00,139.44,139.5,138.91,139.21,141675.0,125.5844,125.6385,125.1071,125.3773,141675.0
2020-07-17 09:40:00,139.22,139.27,138.56,138.67,15651.0,125.3863,125.4313,124.7919,124.8909,15651.0
2020-07-17 09:50:00,138.71,138.94,138.61,138.94,17171.0,124.927,125.1341,124.8369,125.1341,17171.0
2020-07-17 10:00:00,138.9,139.32,138.58,139.06,38613.0,125.0981,125.4763,124.8099,125.2422,38613.0
2020-07-17 10:10:00,139.05,139.35,138.77,139.22,24095.0,125.2332,125.5034,124.981,125.3863,24095.0
2020-07-17 10:20:00,139.23,139.3,138.52,138.66,12159.0,125.3953,125.4583,124.7558,124.8819,12159.0
2020-07-17 10:30:00,138.64,139.01,138.43,138.91,11041.0,124.8639,125.1971,124.6748,125.1071,11041.0
2020-07-17 10:40:00,138.92,139.07,138.84,138.89,11139.0,125.1161,125.2512,125.044,125.0891,11139.0
2020-07-17 10:50:00,138.96,139.35,138.95,139.35,12597.0,125.1521,125.5034,125.1431,125.5034,12597.0
2020-07-17 11:00:00,139.32,139.55,139.29,139.5,31296.0,125.4763,125.6835,125.4493,125.6385,31296.0
2020-07-17 11:10:00,139.51,139.73,139.36,139.46,31434.0,125.6475,125.8456,125.5124,125.6024,31434.0
2020-07-17 11:20:00,139.47,139.62,139.35,139.46,21472.0,125.6114,125.7465,125.5034,125.6024,21472.0
2020-07-17 11:30:00,139.48,139.67,139.46,139.66,12664.0,125.6204,125.7916,125.6024,125.7826,12664.0
2020-07-17 11:40:00,139.64,139.76,139.55,139.61,14452.0,125.7645,125.8726,125.6835,125.7375,14452.0
2020-07-17 11:50:00,139.66,140.05,139.61,139.97,21398.0,125.7826,126.1338,125.7375,126.0618,21398.0
2020-07-17 12:00:00,140.0,140.12,139.87,140.05,70614.0,126.0888,126.1968,125.9717,126.1338,70614.0
2020-07-17 12:10:00,140.06,140.08,139.69,139.69,14365.0,126.1428,126.1608,125.8096,125.8096,14365.0
2020-07-17 12:20:00,139.72,139.85,139.64,139.71,18552.0,125.8366,125.9537,125.7645,125.8276,18552.0
2020-07-17 12:30:00,139.74,139.74,139.62,139.71,11877.0,125.8546,125.8546,125.7465,125.8276,11877.0
2020-07-17 12:40:00,139.71,139.73,139.58,139.72,12283.0,125.8276,125.8456,125.7105,125.8366,12283.0
2020-07-17 12:50:00,139.72,139.8,139.63,139.78,18477.0,125.8366,125.9086,125.7555,125.8906,18477.0
2020-07-17 13:00:00,139.81,140.25,139.74,140.25,37730.0,125.9177,126.3139,125.8546,126.3139,37730.0
2020-07-17 13:10:00,140.24,140.26,139.92,140.01,26395.0,126.3049,126.3229,126.0167,126.0978,26395.0
2020-07-17 13:20:00,140.01,140.32,140.01,140.18,27612.0,126.0978,126.377,126.0978,126.2509,27612.0
2020-07-17 13:30:00,140.19,140.21,139.94,140.03,16261.0,126.2599,126.2779,126.0347,126.1158,16261.0
2020-07-17 13:40:00,140.02,140.07,139.93,140.0,17092.0,126.1068,126.1518,126.0257,126.0888,17092.0
2020-07-17 13:50:00,139.98,140.02,139.86,139.86,25431.0,126.0708,126.1068,125.9627,125.9627,25431.0
2020-07-17 14:00:00,139.86,140.26,139.76,140.23,23175.0,125.9627,126.3229,125.8726,126.2959,23175.0
2020-07-17 14:10:00,140.24,140.57,140.23,140.52,19830.0,126.3049,126.6021,126.2959,126.5571,19830.0
2020-07-17 14:20:00,140.52,140.56,140.39,140.52,28438.0,126.5571,126.5931,126.44,126.5571,28438.0
2020-07-17 14:30:00,140.52,140.7,140.33,140.7,37406.0,126.5571,126.7192,126.386,126.7192,37406.0
2020-07-17 14:40:00,140.7,141.11,140.68,141.04,72053.0,126.7192,127.0885,126.7012,127.0254,72053.0
2020-07-17 14:50:00,141.07,141.21,140.91,140.91,50170.0,127.0525,127.1785,126.9083,126.9083,50170.0
2020-07-17 15:00:00,140.91,141.04,140.74,140.95,34401.0,126.9083,127.0254,126.7552,126.9444,34401.0
2020-07-17 15:10:00,140.91,140.96,140.77,140.91,36014.0,126.9083,126.9534,126.7823,126.9083,36014.0
2020-07-17 15:20:00,140.92,140.99,140.86,140.95,37495.0,126.9174,126.9804,126.8633,126.9444,37495.0
2020-07-17 15:30:00,140.95,140.99,140.68,140.77,52503.0,126.9444,126.9804,126.7012,126.7823,52503.0
2020-07-17 15:40:00,140.76,140.82,140.59,140.7,92158.0,126.7733,126.8273,126.6201,126.7192,92158.0
2020-07-17 15:50:00,140.63,140.73,140.36,140.47,198696.0,126.6562,126.7462,126.413,126.5121,198696.0
2020-07-20 09:30:00,140.4,140.61,139.32,139.56,65485.0,126.449,126.6382,125.4763,125.6925,65485.0
2020-07-20 09:40:00,139.51,139.82,139.19,139.35,100792.0,125.6475,125.9267,125.3593,125.5034,100792.0
2020-07-20 09:50:00,139.4,139.87,139.3,139.83,46498.0,125.5484,125.9717,125.4583,125.9357,46498.0
2020-07-20 10:00:00,139.83,140.51,139.75,140.46,70169.0,125.9357,126.5481,125.8636,126.5031,70169.0
2020-07-20 10:10:00,140.44,141.02,140.44,141.02,73847.0,126.4851,127.0074,126.4851,127.0074,73847.0
2020-07-20 10:20:00,141.03,141.28,141.02,141.15,37142.0,127.0164,127.2416,127.0074,127.1245,37142.0
2020-07-20 10:30:00,141.22,141.61,141.15,141.48,29528.0,127.1875,127.5388,127.1245,127.4217,29528.0
2020-07-20 10:40:00,141.47,141.68,141.26,141.31,26270.0,127.4127,127.6018,127.2236,127.2686,26270.0
2020-07-20 10:50:00,141.31,141.42,141.16,141.38,25814.0,127.2686,127.3677,127.1335,127.3316,25814.0
2020-07-20 11:00:00,141.4,141.44,140.91,140.93,28799.0,127.3497,127.3857,126.9083,126.9264,28799.0
2020-07-20 11:10:00,140.93,141.28,140.92,141.16,35263.0,126.9264,127.2416,126.9174,127.1335,35263.0
2020-07-20 11:20:00,141.16,141.29,141.06,141.23,25266.0,127.1335,127.2506,127.0434,127.1966,25266.0
2020-07-20 11:30:00,141.24,141.3,141.02,141.17,28182.0,127.2056,127.2596,127.0074,127.1425,28182.0
2020-07-20 11:40:00,141.16,141.2,141.02,141.09,18981.0,127.1335,127.1695,127.0074,127.0705,18981.0
2020-07-20 11:50:00,141.07,141.09,140.94,141.04,23481.0,127.0525,127.0705,126.9354,127.0254,23481.0
2020-07-20 12:00:00,141.05,141.05,140.62,140.78,32284.0,127.0344,127.0344,126.6472,126.7913,32284.0
2020-07-20 12:10:00,140.79,140.96,140.79,140.91,24176.0,126.8003,126.9534,126.8003,126.9083,24176.0
2020-07-20 12:20:00,140.91,140.95,140.78,140.82,17568.0,126.9083,126.9444,126.7913,126.8273,17568.0
2020-07-20 12:30:00,140.82,140.82,140.51,140.56,40173.0,126.8273,126.8273,126.5481,126.5931,40173.0
2020-07-20 12:40:00,140.56,140.67,140.56,140.64,19750.0,126.5931,126.6922,126.5931,126.6652,19750.0
2020-07-20 12:50:00,140.62,140.75,140.56,140.75,22378.0,126.6472,126.7642,126.5931,126.7642,22378.0
2020-07-20 13:00:00,140.76,140.85,140.66,140.84,19048.0,126.7733,126.8543,126.6832,126.8453,19048.0
2020-07-20 13:10:00,140.86,140.89,140.77,140.85,26077.0,126.8633,126.8903,126.7823,126.8543,26077.0
2020-07-20 13:20:00,140.86,140.97,140.86,140.97,17148.0,126.8633,126.9624,126.8633,126.9624,17148.0
2020-07-20 13:30:00,140.96,141.0,140.76,140.93,30901.0,126.9534,126.9894,126.7733,126.9264,30901.0
2020-07-20 13:40:00,140.94,141.2,140.94,141.16,28942.0,126.9354,127.1695,126.9354,127.1335,28942.0
2020-07-20 13:50:00,141.17,141.31,141.16,141.24,18901.0,127.1425,127.2686,127.1335,127.2056,18901.0
2020-07-20 14:00:00,141.22,141.23,141.07,141.17,21981.0,127.1875,127.1966,127.0525,127.1425,21981.0
2020-07-20 14:10:00,141.16,141.22,141.08,141.17,22999.0,127.1335,127.1875,127.0615,127.1425,22999.0
2020-07-20 14:20:00,141.16,141.18,141.06,141.17,19916.0,127.1335,127.1515,127.0434,127.1425,19916.0
2020-07-20 14:30:00,141.19,141.33,141.13,141.21,31840.0,127.1605,127.2866,127.1065,127.1785,31840.0
2020-07-20 14:40:00,141.23,141.45,141.22,141.42,28102.0,127.1966,127.3947,127.1875,127.3677,28102.0
2020-07-20 14:50:00,141.43,141.43,141.27,141.34,16161.0,127.3767,127.3767,127.2326,127.2956,16161.0
2020-07-20 15:00:00,141.34,141.49,141.34,141.34,22518.0,127.2956,127.4307,127.2956,127.2956,22518.0
2020-07-20 15:10:00,141.35,141.6,141.25,141.53,34207.0,127.3046,127.5298,127.2146,127.4667,34207.0
2020-07-20 15:20:00,141.52,141.74,141.49,141.7,27767.0,127.4577,127.6559,127.4307,127.6199,27767.0
2020-07-20 15:30:00,141.71,141.85,141.62,141.78,56622.0,127.6289,127.7549,127.5478,127.6919,56622.0
2020-07-20 15:40:00,141.79,141.96,141.75,141.96,56337.0,127.7009,127.854,127.6649,127.854,56337.0
2020-07-20 15:50:00,141.96,141.97,141.51,141.57,189299.0,127.854,127.863,127.4487,127.5028,189299.0
2020-07-21 09:30:00,142.49,142.91,142.08,142.33,117807.0,128.3314,128.7096,127.9621,128.1872,117807.0
2020-07-21 09:40:00,142.33,142.76,141.99,142.71,79090.0,128.1872,128.5745,127.881,128.5295,79090.0
2020-07-21 09:50:00,142.74,143.29,142.66,142.99,53622.0,128.5565,129.0519,128.4845,128.7817,53622.0
2020-07-21 10:00:00,142.97,143.41,142.79,143.2,81388.0,128.7637,129.1599,128.6015,128.9708,81388.0
2020-07-21 10:10:00,143.17,143.5,142.97,143.41,57558.0,128.9438,129.241,128.7637,129.1599,57558.0
2020-07-21 10:20:00,143.39,143.81,143.31,143.61,69230.0,129.1419,129.5202,129.0699,129.3401,69230.0
2020-07-21 10:30:00,143.67,143.92,143.59,143.8,76839.0,129.3941,129.6193,129.322,129.5112,76839.0
2020-07-21 10:40:00,143.81,144.1,143.68,143.84,178528.0,129.5202,129.7814,129.4031,129.5472,178528.0
2020-07-21 10:50:00,143.83,144.06,143.58,143.64,105356.0,129.5382,129.7453,129.313,129.3671,105356.0
2020-07-21 11:00:00,143.66,143.99,143.64,143.69,37120.0,129.3851,129.6823,129.3671,129.4121,37120.0
2020-07-21 11:10:00,143.68,143.93,143.5,143.89,106643.0,129.4031,129.6283,129.241,129.5922,106643.0
2020-07-21 11:20:00,143.89,144.2,143.74,143.81,65758.0,129.5922,129.8714,129.4571,129.5202,65758.0
2020-07-21 11:30:00,143.93,144.02,143.75,143.83,16682.0,129.6283,129.7093,129.4661,129.5382,16682.0
2020-07-21 11:40:00,143.84,144.1,143.78,143.96,29864.0,129.5472,129.7814,129.4932,129.6553,29864.0
2020-07-21 11:50:00,143.94,143.99,143.58,143.81,51079.0,129.6373,129.6823,129.313,129.5202,51079.0
2020-07-21 12:00:00,143.81,143.82,143.37,143.45,68495.0,129.5202,129.5292,129.1239,129.196,68495.0
2020-07-21 12:10:00,143.48,143.53,143.34,143.38,55123.0,129.223,129.268,129.0969,129.1329,55123.0
2020-07-21 12:20:00,143.39,143.52,143.29,143.49,55595.0,129.1419,129.259,129.0519,129.232,55595.0
2020-07-21 12:30:00,143.49,143.49,143.31,143.36,21986.0,129.232,129.232,129.0699,129.1149,21986.0
2020-07-21 12:40:00,143.37,143.72,143.32,143.72,49142.0,129.1239,129.4391,129.0789,129.4391,49142.0
2020-07-21 12:50:00,143.72,143.95,143.59,143.88,36418.0,129.4391,129.6463,129.322,129.5832,36418.0
2020-07-21 13:00:00,143.89,143.98,143.79,143.88,28163.0,129.5922,129.6733,129.5022,129.5832,28163.0
2020-07-21 13:10:00,143.89,143.94,143.6,143.71,26632.0,129.5922,129.6373,129.3311,129.4301,26632.0
2020-07-21 13:20:00,143.78,143.9,143.71,143.82,16717.0,129.4932,129.6012,129.4301,129.5292,16717.0
2020-07-21 13:30:00,143.8,143.86,143.72,143.72,19112.0,129.5112,129.5652,129.4391,129.4391,19112.0
2020-07-21 13:40:00,143.72,143.77,143.62,143.69,24191.0,129.4391,129.4842,129.3491,129.4121,24191.0
2020-07-21 13:50:00,143.71,143.81,143.7,143.72,20150.0,129.4301,129.5202,129.4211,129.4391,20150.0
2020-07-21 14:00:00,143.72,143.8,143.64,143.8,18570.0,129.4391,129.5112,129.3671,129.5112,18570.0
2020-07-21 14:10:00,143.8,143.82,143.48,143.48,17360.0,129.5112,129.5292,129.223,129.223,17360.0
2020-07-21 14:20:00,143.49,143.67,143.49,143.65,35564.0,129.232,129.3941,129.232,129.3761,35564.0
2020-07-21 14:30:00,143.65,143.69,143.48,143.56,23631.0,129.3761,129.4121,129.223,129.295,23631.0
2020-07-21 14:40:00,143.58,143.61,143.46,143.59,34706.0,129.313,129.3401,129.205,129.322,34706.0
2020-07-21 14:50:00,143.59,143.64,143.42,143.47,30481.0,129.322,129.3671,129.1689,129.214,30481.0
2020-07-21 15:00:00,143.48,143.55,143.33,143.37,29810.0,129.223,129.286,129.0879,129.1239,29810.0
2020-07-21 15:10:00,143.38,143.44,143.18,143.35,80697.0,129.1329,129.187,128.9528,129.1059,80697.0
2020-07-21 15:20:00,143.35,143.46,143.24,143.32,43773.0,129.1059,129.205,129.0068,129.0789,43773.0
2020-07-21 15:30:00,143.35,143.47,143.22,143.24,89129.0,129.1059,129.214,128.9888,129.0068,89129.0
2020-07-21 15:40:00,143.24,143.57,143.2,143.4,88833.0,129.0068,129.304,128.9708,129.1509,88833.0
2020-07-21 15:50:00,143.38,143.59,142.92,143.35,353090.0,129.1329,129.322,128.7186,129.1059,353090.0
2020-07-22 09:30:00,143.76,144.1,143.19,144.1,88012.0,129.4752,129.7814,128.9618,129.7814,88012.0
2020-07-22 09:40:00,144.12,144.23,143.73,143.84,59835.0,129.7994,129.8985,129.4481,129.5472,59835.0
2020-07-22 09:50:00,143.84,144.34,143.83,144.14,30333.0,129.5472,129.9975,129.5382,129.8174,30333.0
2020-07-22 10:00:00,144.05,144.58,144.03,144.38,24799.0,129.7363,130.2137,129.7183,130.0335,24799.0
2020-07-22 10:10:00,144.42,144.59,144.28,144.39,16250.0,130.0696,130.2227,129.9435,130.0426,16250.0
2020-07-22 10:20:00,144.41,144.46,144.19,144.31,25060.0,130.0606,130.1056,129.8624,129.9705,25060.0
2020-07-22 10:30:00,144.33,144.64,144.32,144.45,26217.0,129.9885,130.2677,129.9795,130.0966,26217.0
2020-07-22 10:40:00,144.41,144.43,144.11,144.14,36147.0,130.0606,130.0786,129.7904,129.8174,36147.0
2020-07-22 10:50:00,144.14,144.26,144.02,144.13,45304.0,129.8174,129.9255,129.7093,129.8084,45304.0
2020-07-22 11:00:00,144.13,144.22,143.99,144.1,32059.0,129.8084,129.8894,129.6823,129.7814,32059.0
2020-07-22 11:10:00,144.07,144.23,143.97,144.09,38669.0,129.7544,129.8985,129.6643,129.7724,38669.0
2020-07-22 11:20:00,144.07,144.29,144.03,144.17,14831.0,129.7544,129.9525,129.7183,129.8444,14831.0
2020-07-22 11:30:00,144.19,144.28,144.13,144.25,16388.0,129.8624,129.9435,129.8084,129.9165,16388.0
2020-07-22 11:40:00,144.25,144.53,144.25,144.47,13837.0,129.9165,130.1686,129.9165,130.1146,13837.0
2020-07-22 11:50:00,144.46,144.47,144.26,144.44,58221.0,130.1056,130.1146,129.9255,130.0876,58221.0
2020-07-22 12:00:00,144.45,144.53,144.19,144.21,31825.0,130.0966,130.1686,129.8624,129.8804,31825.0
2020-07-22 12:10:00,144.22,144.5,144.2,144.5,24438.0,129.8894,130.1416,129.8714,130.1416,24438.0
2020-07-22 12:20:00,144.5,144.51,144.16,144.19,38571.0,130.1416,130.1506,129.8354,129.8624,38571.0
2020-07-22 12:30:00,144.19,144.31,144.16,144.21,26741.0,129.8624,129.9705,129.8354,129.8804,26741.0
2020-07-22 12:40:00,144.21,144.27,144.12,144.19,19681.0,129.8804,129.9345,129.7994,129.8624,19681.0
2020-07-22 12:50:00,144.21,144.25,144.13,144.14,19238.0,129.8804,129.9165,129.8084,129.8174,19238.0
2020-07-22 13:00:00,144.14,144.24,144.11,144.18,14850.0,129.8174,129.9075,129.7904,129.8534,14850.0
2020-07-22 13:10:00,144.17,144.31,144.14,144.26,17941.0,129.8444,129.9705,129.8174,129.9255,17941.0
2020-07-22 13:20:00,144.25,144.3,144.14,144.16,13488.0,129.9165,129.9615,129.8174,129.8354,13488.0
2020-07-22 13:30:00,144.17,144.2,144.12,144.17,22696.0,129.8444,129.8714,129.7994,129.8444,22696.0
2020-07-22 13:40:00,144.16,144.24,144.06,144.11,35139.0,129.8354,129.9075,129.7453,129.7904,35139.0
2020-07-22 13:50:00,144.08,144.17,144.0,144.03,26611.0,129.7634,129.8444,129.6913,129.7183,26611.0
2020-07-22 14:00:00,144.06,144.25,144.05,144.05,16970.0,129.7453,129.9165,129.7363,129.7363,16970.0
2020-07-22 14:10:00,144.05,144.16,143.96,144.04,35250.0,129.7363,129.8354,129.6553,129.7273,35250.0
2020-07-22 14:20:00,144.06,144.09,143.99,144.04,20202.0,129.7453,129.7724,129.6823,129.7273,20202.0
2020-07-22 14:30:00,144.03,144.17,143.96,144.14,26960.0,129.7183,129.8444,129.6553,129.8174,26960.0
2020-07-22 14:40:00,144.17,144.17,144.08,144.09,21007.0,129.8444,129.8444,129.7634,129.7724,21007.0
2020-07-22 14:50:00,144.11,144.17,143.98,143.98,25954.0,129.7904,129.8444,129.6733,129.6733,25954.0
2020-07-22 15:00:00,143.98,144.11,143.96,144.03,32616.0,129.6733,129.7904,129.6553,129.7183,32616.0
2020-07-22 15:10:00,144.05,144.3,144.03,144.21,46323.0,129.7363,129.9615,129.7183,129.8804,46323.0
2020-07-22 15:20:00,144.23,144.35,144.21,144.26,54074.0,129.8985,130.0065,129.8804,129.9255,54074.0
2020-07-22 15:30:00,144.25,144.38,144.19,144.38,43426.0,129.9165,130.0335,129.8624,130.0335,43426.0
2020-07-22 15:40:00,144.39,144.94,144.39,144.84,62804.0,130.0426,130.5379,130.0426,130.4478,62804.0
2020-07-22 15:50:00,144.88,144.96,144.69,144.79,165951.0,130.4839,130.5559,130.3127,130.4028,165951.0
2020-07-23 09:30:00,144.86,146.5,144.79,146.31,79505.0,130.4659,131.9429,130.4028,131.7718,79505.0
2020-07-23 09:40:00,146.27,146.95,146.26,146.76,84976.0,131.7357,132.3482,131.7267,132.1771,84976.0
2020-07-23 09:50:00,146.81,147.56,146.81,147.55,204166.0,132.2221,132.8976,132.2221,132.8886,204166.0
2020-07-23 10:00:00,147.5,148.17,147.41,148.02,108292.0,132.8435,133.447,132.7625,133.3119,108292.0
2020-07-23 10:10:00,148.01,148.16,147.33,147.41,115463.0,133.3029,133.4379,132.6904,132.7625,115463.0
2020-07-23 10:20:00,147.41,147.49,146.84,147.01,99865.0,132.7625,132.8345,132.2491,132.4022,99865.0
2020-07-23 10:30:00,147.02,147.09,146.53,146.7,84689.0,132.4112,132.4743,131.9699,132.123,84689.0
2020-07-23 10:40:00,146.71,147.13,146.7,146.84,110449.0,132.132,132.5103,132.123,132.2491,110449.0
2020-07-23 10:50:00,146.86,146.96,146.58,146.59,44681.0,132.2671,132.3572,132.0149,132.024,44681.0
2020-07-23 11:00:00,146.6,146.8,146.56,146.8,40682.0,132.033,132.2131,131.9969,132.2131,40682.0
2020-07-23 11:10:00,146.81,147.09,146.78,147.02,44234.0,132.2221,132.4743,132.1951,132.4112,44234.0
2020-07-23 11:20:00,147.02,147.13,146.89,147.0,61779.0,132.4112,132.5103,132.2941,132.3932,61779.0
2020-07-23 11:30:00,147.02,147.32,146.91,147.05,46591.0,132.4112,132.6814,132.3122,132.4382,46591.0
2020-07-23 11:40:00,147.02,147.06,146.69,146.87,75823.0,132.4112,132.4472,132.114,132.2761,75823.0
2020-07-23 11:50:00,146.88,146.97,146.64,146.8,57358.0,132.2851,132.3662,132.069,132.2131,57358.0
2020-07-23 12:00:00,146.77,146.77,146.23,146.23,54872.0,132.1861,132.1861,131.6997,131.6997,54872.0
2020-07-23 12:10:00,146.18,146.51,146.14,146.28,46028.0,131.6547,131.9519,131.6187,131.7448,46028.0
2020-07-23 12:20:00,146.31,146.38,145.93,145.99,32141.0,131.7718,131.8348,131.4295,131.4836,32141.0
2020-07-23 12:30:00,145.97,146.03,145.6,145.67,43188.0,131.4656,131.5196,131.1323,131.1954,43188.0
2020-07-23 12:40:00,145.68,145.78,145.44,145.54,33966.0,131.2044,131.2944,130.9882,131.0783,33966.0
2020-07-23 12:50:00,145.54,145.59,145.18,145.3,33844.0,131.0783,131.1233,130.7541,130.8621,33844.0
2020-07-23 13:00:00,145.29,145.71,145.24,145.53,33317.0,130.8531,131.2314,130.8081,131.0693,33317.0
2020-07-23 13:10:00,145.53,145.67,145.39,145.46,37022.0,131.0693,131.1954,130.9432,131.0062,37022.0
2020-07-23 13:20:00,145.49,145.49,145.25,145.34,51000.0,131.0333,131.0333,130.8171,130.8982,51000.0
2020-07-23 13:30:00,145.34,145.42,145.23,145.31,42845.0,130.8982,130.9702,130.7991,130.8711,42845.0
2020-07-23 13:40:00,145.3,145.31,144.94,144.96,56540.0,130.8621,130.8711,130.5379,130.5559,56540.0
2020-07-23 13:50:00,144.94,145.07,144.79,144.88,42576.0,130.5379,130.655,130.4028,130.4839,42576.0
2020-07-23 14:00:00,144.84,144.93,144.63,144.74,59517.0,130.4478,130.5289,130.2587,130.3578,59517.0
2020-07-23 14:10:00,144.74,144.76,144.19,144.48,31664.0,130.3578,130.3758,129.8624,130.1236,31664.0
2020-07-23 14:20:00,144.49,144.87,144.32,144.75,33444.0,130.1326,130.4749,129.9795,130.3668,33444.0
2020-07-23 14:30:00,144.72,145.03,144.51,144.59,47540.0,130.3398,130.619,130.1506,130.2227,47540.0
2020-07-23 14:40:00,144.6,144.94,144.5,144.79,44496.0,130.2317,130.5379,130.1416,130.4028,44496.0
2020-07-23 14:50:00,144.82,144.97,144.76,144.89,37230.0,130.4298,130.5649,130.3758,130.4929,37230.0
2020-07-23 15:00:00,144.89,145.01,144.54,144.63,43991.0,130.4929,130.6009,130.1777,130.2587,43991.0
2020-07-23 15:10:00,144.61,144.75,144.49,144.61,36538.0,130.2407,130.3668,130.1326,130.2407,36538.0
2020-07-23 15:20:00,144.62,144.83,144.5,144.63,72399.0,130.2497,130.4388,130.1416,130.2587,72399.0
2020-07-23 15:30:00,144.61,144.94,144.41,144.78,61444.0,130.2407,130.5379,130.0606,130.3938,61444.0
2020-07-23 15:40:00,144.73,144.92,144.66,144.76,63398.0,130.3488,130.5199,130.2857,130.3758,63398.0
2020-07-23 15:50:00,144.73,145.04,144.32,144.98,189017.0,130.3488,130.628,129.9795,130.5739,189017.0
2020-07-24 09:30:00,144.04,144.62,143.1,143.12,81975.0,129.7273,130.2497,128.8807,128.8988,81975.0
2020-07-24 09:40:00,143.2,143.37,142.72,143.0,99379.0,128.9708,129.1239,128.5385,128.7907,99379.0
2020-07-24 09:50:00,142.97,143.81,142.89,143.56,133390.0,128.7637,129.5202,128.6916,129.295,133390.0
2020-07-24 10:00:00,143.56,143.64,143.03,143.56,63081.0,129.295,129.3671,128.8177,129.295,63081.0
2020-07-24 10:10:00,143.58,143.64,143.14,143.42,38429.0,129.313,129.3671,128.9168,129.1689,38429.0
2020-07-24 10:20:00,143.41,144.21,143.39,144.06,91349.0,129.1599,129.8804,129.1419,129.7453,91349.0
2020-07-24 10:30:00,144.08,144.09,143.78,143.84,64970.0,129.7634,129.7724,129.4932,129.5472,64970.0
2020-07-24 10:40:00,143.86,144.2,143.82,144.14,37077.0,129.5652,129.8714,129.5292,129.8174,37077.0
2020-07-24 10:50:00,144.12,144.55,144.02,144.26,85057.0,129.7994,130.1867,129.7093,129.9255,85057.0
2020-07-24 11:00:00,144.37,144.52,144.14,144.17,24351.0,130.0245,130.1596,129.8174,129.8444,24351.0
2020-07-24 11:10:00,144.19,144.23,143.87,143.87,30803.0,129.8624,129.8985,129.5742,129.5742,30803.0
2020-07-24 11:20:00,143.89,144.24,143.85,144.17,17777.0,129.5922,129.9075,129.5562,129.8444,17777.0
2020-07-24 11:30:00,144.08,144.39,144.08,144.11,42944.0,129.7634,130.0426,129.7634,129.7904,42944.0
2020-07-24 11:40:00,144.11,144.57,144.07,144.11,45866.0,129.7904,130.2047,129.7544,129.7904,45866.0
2020-07-24 11:50:00,144.12,144.25,143.72,143.88,40977.0,129.7994,129.9165,129.4391,129.5832,40977.0
2020-07-24 12:00:00,143.91,143.94,143.38,143.54,69225.0,129.6103,129.6373,129.1329,129.277,69225.0
2020-07-24 12:10:00,143.53,143.64,143.34,143.38,57731.0,129.268,129.3671,129.0969,129.1329,57731.0
2020-07-24 12:20:00,143.37,143.53,143.22,143.35,37887.0,129.1239,129.268,128.9888,129.1059,37887.0
2020-07-24 12:30:00,143.34,143.43,143.11,143.17,49162.0,129.0969,129.1779,128.8897,128.9438,49162.0
2020-07-24 12:40:00,143.2,143.22,143.03,143.12,12469.0,128.9708,128.9888,128.8177,128.8988,12469.0
2020-07-24 12:50:00,143.13,143.18,142.97,143.1,16956.0,128.9078,128.9528,128.7637,128.8807,16956.0
2020-07-24 13:00:00,143.06,143.16,142.76,142.86,24602.0,128.8447,128.9348,128.5745,128.6646,24602.0
2020-07-24 13:10:00,142.86,142.98,142.68,142.83,30285.0,128.6646,128.7727,128.5025,128.6376,30285.0
2020-07-24 13:20:00,142.87,143.14,142.86,143.14,16345.0,128.6736,128.9168,128.6646,128.9168,16345.0
2020-07-24 13:30:00,143.14,143.18,142.93,142.99,10629.0,128.9168,128.9528,128.7276,128.7817,10629.0
2020-07-24 13:40:00,143.01,143.32,142.97,143.32,13680.0,128.7997,129.0789,128.7637,129.0789,13680.0
2020-07-24 13:50:00,143.28,143.29,143.06,143.18,19672.0,129.0429,129.0519,128.8447,128.9528,19672.0
2020-07-24 14:00:00,143.16,143.42,143.13,143.38,20183.0,128.9348,129.1689,128.9078,129.1329,20183.0
2020-07-24 14:10:00,143.35,143.43,143.28,143.41,14714.0,129.1059,129.1779,129.0429,129.1599,14714.0
2020-07-24 14:20:00,143.39,143.6,143.38,143.58,10618.0,129.1419,129.3311,129.1329,129.313,10618.0
2020-07-24 14:30:00,143.56,143.59,143.33,143.56,15479.0,129.295,129.322,129.0879,129.295,15479.0
2020-07-24 14:40:00,143.57,143.63,143.37,143.42,29688.0,129.304,129.3581,129.1239,129.1689,29688.0
2020-07-24 14:50:00,143.41,143.51,143.34,143.47,18775.0,129.1599,129.25,129.0969,129.214,18775.0
2020-07-24 15:00:00,143.42,143.69,143.35,143.62,17716.0,129.1689,129.4121,129.1059,129.3491,17716.0
2020-07-24 15:10:00,143.59,143.71,143.28,143.29,40122.0,129.322,129.4301,129.0429,129.0519,40122.0
2020-07-24 15:20:00,143.32,143.47,143.16,143.16,28981.0,129.0789,129.214,128.9348,128.9348,28981.0
2020-07-24 15:30:00,143.28,143.56,142.94,143.54,53569.0,129.0429,129.295,128.7366,129.277,53569.0
2020-07-24 15:40:00,143.54,143.73,143.25,143.47,41115.0,129.277,129.4481,129.0158,129.214,41115.0
2020-07-24 15:50:00,143.47,143.84,143.25,143.65,159908.0,129.214,129.5472,129.0158,129.3761,159908.0
2020-07-27 09:30:00,143.6,143.82,142.33,142.73,95733.0,129.3311,129.5292,128.1872,128.5475,95733.0
2020-07-27 09:40:00,142.7,142.96,142.64,142.92,33505.0,128.5205,128.7546,128.4664,128.7186,33505.0
2020-07-27 09:50:00,142.94,143.7,142.82,143.7,20638.0,128.7366,129.4211,128.6286,129.4211,20638.0
2020-07-27 10:00:00,143.74,144.33,143.73,144.33,30805.0,129.4571,129.9885,129.4481,129.9885,30805.0
2020-07-27 10:10:00,144.37,144.55,143.93,143.97,19907.0,130.0245,130.1867,129.6283,129.6643,19907.0
2020-07-27 10:20:00,143.97,144.23,143.92,144.06,13503.0,129.6643,129.8985,129.6193,129.7453,13503.0
2020-07-27 10:30:00,144.12,144.14,143.86,144.14,137306.0,129.7994,129.8174,129.5652,129.8174,137306.0
2020-07-27 10:40:00,144.24,144.52,144.16,144.48,13285.0,129.9075,130.1596,129.8354,130.1236,13285.0
2020-07-27 10:50:00,144.44,144.73,144.28,144.28,21763.0,130.0876,130.3488,129.9435,129.9435,21763.0
2020-07-27 11:00:00,144.24,144.38,144.15,144.21,24526.0,129.9075,130.0335,129.8264,129.8804,24526.0
2020-07-27 11:10:00,144.22,144.35,143.88,143.99,32941.0,129.8894,130.0065,129.5832,129.6823,32941.0
2020-07-27 11:20:00,143.97,144.18,143.94,143.99,15370.0,129.6643,129.8534,129.6373,129.6823,15370.0
2020-07-27 11:30:00,144.08,144.1,143.7,144.03,13050.0,129.7634,129.7814,129.4211,129.7183,13050.0
2020-07-27 11:40:00,144.0,144.19,143.95,143.98,26627.0,129.6913,129.8624,129.6463,129.6733,26627.0
2020-07-27 11:50:00,143.97,144.06,143.92,143.95,21600.0,129.6643,129.7453,129.6193,129.6463,21600.0
2020-07-27 12:00:00,143.97,144.04,143.83,144.02,18205.0,129.6643,129.7273,129.5382,129.7093,18205.0
2020-07-27 12:10:00,144.04,144.2,144.0,144.04,11912.0,129.7273,129.8714,129.6913,129.7273,11912.0
2020-07-27 12:20:00,144.05,144.26,144.05,144.12,16467.0,129.7363,129.9255,129.7363,129.7994,16467.0
2020-07-27 12:30:00,144.13,144.4,144.11,144.4,22808.0,129.8084,130.0516,129.7904,130.0516,22808.0
2020-07-27 12:40:00,144.4,144.49,144.33,144.38,8335.0,130.0516,130.1326,129.9885,130.0335,8335.0
2020-07-27 12:50:00,144.37,144.57,144.37,144.53,16803.0,130.0245,130.2047,130.0245,130.1686,16803.0
2020-07-27 13:00:00,144.54,144.63,144.48,144.48,13762.0,130.1777,130.2587,130.1236,130.1236,13762.0
2020-07-27 13:10:00,144.45,144.6,144.43,144.56,18817.0,130.0966,130.2317,130.0786,130.1957,18817.0
2020-07-27 13:20:00,144.58,144.62,144.34,144.41,13005.0,130.2137,130.2497,129.9975,130.0606,13005.0
2020-07-27 13:30:00,144.38,144.47,144.36,144.47,12132.0,130.0335,130.1146,130.0155,130.1146,12132.0
2020-07-27 13:40:00,144.47,144.5,144.13,144.13,13722.0,130.1146,130.1416,129.8084,129.8084,13722.0
2020-07-27 13:50:00,144.09,144.26,144.09,144.09,15656.0,129.7724,129.9255,129.7724,129.7724,15656.0
2020-07-27 14:00:00,144.11,144.43,144.07,144.31,30973.0,129.7904,130.0786,129.7544,129.9705,30973.0
2020-07-27 14:10:00,144.3,144.32,144.1,144.11,15998.0,129.9615,129.9795,129.7814,129.7904,15998.0
2020-07-27 14:20:00,144.12,144.22,144.1,144.15,20827.0,129.7994,129.8894,129.7814,129.8264,20827.0
2020-07-27 14:30:00,144.16,144.43,144.15,144.28,33208.0,129.8354,130.0786,129.8264,129.9435,33208.0
2020-07-27 14:40:00,144.26,144.29,144.0,144.02,15219.0,129.9255,129.9525,129.6913,129.7093,15219.0
2020-07-27 14:50:00,143.99,144.05,143.83,143.91,20016.0,129.6823,129.7363,129.5382,129.6103,20016.0
2020-07-27 15:00:00,143.9,144.08,143.87,143.97,28002.0,129.6012,129.7634,129.5742,129.6643,28002.0
2020-07-27 15:10:00,143.96,144.03,143.87,143.94,32380.0,129.6553,129.7183,129.5742,129.6373,32380.0
2020-07-27 15:20:00,143.94,144.19,143.91,144.16,31534.0,129.6373,129.8624,129.6103,129.8354,31534.0
2020-07-27 15:30:00,144.15,144.24,143.87,143.89,55738.0,129.8264,129.9075,129.5742,129.5922,55738.0
2020-07-27 15:40:00,143.9,143.94,143.65,143.73,98049.0,129.6012,129.6373,129.3761,129.4481,98049.0
2020-07-27 15:50:00,143.75,143.81,143.4,143.43,179982.0,129.4661,129.5202,129.1509,129.1779,179982.0
2020-07-28 09:30:00,142.96,143.7,142.83,143.58,53708.0,128.7546,129.4211,128.6376,129.313,53708.0
2020-07-28 09:40:00,143.58,143.7,143.38,143.49,61836.0,129.313,129.4211,129.1329,129.232,61836.0
2020-07-28 09:50:00,143.5,143.51,142.96,142.96,30875.0,129.241,129.25,128.7546,128.7546,30875.0
2020-07-28 10:00:00,142.87,143.07,142.79,143.0,55975.0,128.6736,128.8537,128.6015,128.7907,55975.0
2020-07-28 10:10:00,143.0,143.53,142.91,143.44,82444.0,128.7907,129.268,128.7096,129.187,82444.0
2020-07-28 10:20:00,143.41,143.8,143.3,143.71,38970.0,129.1599,129.5112,129.0609,129.4301,38970.0
2020-07-28 10:30:00,143.75,143.96,143.49,143.96,27742.0,129.4661,129.6553,129.232,129.6553,27742.0
2020-07-28 10:40:00,143.96,144.09,143.84,144.06,25202.0,129.6553,129.7724,129.5472,129.7453,25202.0
2020-07-28 10:50:00,144.06,144.06,143.81,143.84,27175.0,129.7453,129.7453,129.5202,129.5472,27175.0
2020-07-28 11:00:00,143.86,144.0,143.49,143.54,28655.0,129.5652,129.6913,129.232,129.277,28655.0
2020-07-28 11:10:00,143.58,143.95,143.57,143.75,26923.0,129.313,129.6463,129.304,129.4661,26923.0
2020-07-28 11:20:00,143.78,143.88,143.67,143.71,20226.0,129.4932,129.5832,129.3941,129.4301,20226.0
2020-07-28 11:30:00,143.71,143.93,143.71,143.93,12964.0,129.4301,129.6283,129.4301,129.6283,12964.0
2020-07-28 11:40:00,143.95,144.03,143.86,143.95,11936.0,129.6463,129.7183,129.5652,129.6463,11936.0
2020-07-28 11:50:00,143.92,143.96,143.77,143.82,15890.0,129.6193,129.6553,129.4842,129.5292,15890.0
2020-07-28 12:00:00,143.81,143.85,143.46,143.52,26845.0,129.5202,129.5562,129.205,129.259,26845.0
2020-07-28 12:10:00,143.53,143.56,143.3,143.3,21118.0,129.268,129.295,129.0609,129.0609,21118.0
2020-07-28 12:20:00,143.34,143.57,143.29,143.56,15010.0,129.0969,129.304,129.0519,129.295,15010.0
2020-07-28 12:30:00,143.58,143.82,143.55,143.82,10146.0,129.313,129.5292,129.286,129.5292,10146.0
2020-07-28 12:40:00,143.78,143.97,143.77,143.94,8700.0,129.4932,129.6643,129.4842,129.6373,8700.0
2020-07-28 12:50:00,143.96,144.07,143.92,143.99,32245.0,129.6553,129.7544,129.6193,129.6823,32245.0
2020-07-28 13:00:00,143.97,144.05,143.8,143.99,23056.0,129.6643,129.7363,129.5112,129.6823,23056.0
2020-07-28 13:10:00,144.02,144.07,143.85,144.0,19952.0,129.7093,129.7544,129.5562,129.6913,19952.0
2020-07-28 13:20:00,144.02,144.04,143.95,144.0,26848.0,129.7093,129.7273,129.6463,129.6913,26848.0
2020-07-28 13:30:00,144.02,144.06,143.9,143.98,24316.0,129.7093,129.7453,129.6012,129.6733,24316.0
2020-07-28 13:40:00,143.98,143.99,143.79,143.83,23172.0,129.6733,129.6823,129.5022,129.5382,23172.0
2020-07-28 13:50:00,143.82,144.0,143.77,143.91,32226.0,129.5292,129.6913,129.4842,129.6103,32226.0
2020-07-28 14:00:00,143.93,143.94,143.75,143.75,18955.0,129.6283,129.6373,129.4661,129.4661,18955.0
2020-07-28 14:10:00,143.73,143.83,143.68,143.75,14935.0,129.4481,129.5382,129.4031,129.4661,14935.0
2020-07-28 14:20:00,143.72,143.81,143.51,143.53,17688.0,129.4391,129.5202,129.25,129.268,17688.0
2020-07-28 14:30:00,143.54,143.64,143.48,143.64,11503.0,129.277,129.3671,129.223,129.3671,11503.0
2020-07-28 14:40:00,143.65,143.65,143.26,143.28,28244.0,129.3761,129.3761,129.0248,129.0429,28244.0
2020-07-28 14:50:00,143.28,143.59,143.26,143.36,18015.0,129.0429,129.322,129.0248,129.1149,18015.0
2020-07-28 15:00:00,143.34,143.4,143.04,143.09,15347.0,129.0969,129.1509,128.8267,128.8717,15347.0
2020-07-28 15:10:00,143.09,143.2,142.86,143.06,20532.0,128.8717,128.9708,128.6646,128.8447,20532.0
2020-07-28 15:20:00,143.04,143.08,142.8,142.8,26370.0,128.8267,128.8627,128.6105,128.6105,26370.0
2020-07-28 15:30:00,142.8,142.96,142.58,142.66,29491.0,128.6105,128.7546,128.4124,128.4845,29491.0
2020-07-28 15:40:00,142.65,142.82,142.53,142.58,35723.0,128.4755,128.6286,128.3674,128.4124,35723.0
2020-07-28 15:50:00,142.56,142.72,142.4,142.7,140050.0,128.3944,128.5385,128.2503,128.5205,140050.0
2020-07-29 09:30:00,142.69,144.05,141.91,143.91,108530.0,128.5115,129.7363,127.809,129.6103,108530.0
2020-07-29 09:40:00,143.91,144.1,143.23,143.25,48928.0,129.6103,129.7814,128.9978,129.0158,48928.0
2020-07-29 09:50:00,143.23,143.26,143.04,143.12,30301.0,128.9978,129.0248,128.8267,128.8988,30301.0
2020-07-29 10:00:00,143.13,143.54,142.93,143.5,25449.0,128.9078,129.277,128.7276,129.241,25449.0
2020-07-29 10:10:00,143.5,143.71,143.41,143.66,27515.0,129.241,129.4301,129.1599,129.3851,27515.0
2020-07-29 10:20:00,143.69,144.31,143.69,144.31,34950.0,129.4121,129.9705,129.4121,129.9705,34950.0
2020-07-29 10:30:00,144.3,144.89,144.03,144.8,77263.0,129.9615,130.4929,129.7183,130.4118,77263.0
2020-07-29 10:40:00,144.76,144.94,144.5,144.5,99583.0,130.3758,130.5379,130.1416,130.1416,99583.0
2020-07-29 10:50:00,144.44,144.8,144.42,144.78,12903.0,130.0876,130.4118,130.0696,130.3938,12903.0
2020-07-29 11:00:00,144.69,144.7,144.25,144.41,15957.0,130.3127,130.3218,129.9165,130.0606,15957.0
2020-07-29 11:10:00,144.39,144.47,144.17,144.23,23972.0,130.0426,130.1146,129.8444,129.8985,23972.0
2020-07-29 11:20:00,144.27,144.31,144.16,144.28,15025.0,129.9345,129.9705,129.8354,129.9435,15025.0
2020-07-29 11:30:00,144.27,144.54,144.27,144.43,43341.0,129.9345,130.1777,129.9345,130.0786,43341.0
2020-07-29 11:40:00,144.44,144.58,144.38,144.53,15245.0,130.0876,130.2137,130.0335,130.1686,15245.0
2020-07-29 11:50:00,144.51,144.51,144.27,144.37,17531.0,130.1506,130.1506,129.9345,130.0245,17531.0
2020-07-29 12:00:00,144.36,144.36,143.99,144.02,18257.0,130.0155,130.0155,129.6823,129.7093,18257.0
2020-07-29 12:10:00,144.03,144.19,143.98,144.19,35726.0,129.7183,129.8624,129.6733,129.8624,35726.0
2020-07-29 12:20:00,144.22,144.43,144.22,144.41,13954.0,129.8894,130.0786,129.8894,130.0606,13954.0
2020-07-29 12:30:00,144.44,144.77,144.43,144.77,28907.0,130.0876,130.3848,130.0786,130.3848,28907.0
2020-07-29 12:40:00,144.79,144.8,144.42,144.52,34421.0,130.4028,130.4118,130.0696,130.1596,34421.0
2020-07-29 12:50:00,144.52,144.69,144.48,144.59,24634.0,130.1596,130.3127,130.1236,130.2227,24634.0
2020-07-29 13:00:00,144.62,144.77,144.6,144.74,23381.0,130.2497,130.3848,130.2317,130.3578,23381.0
2020-07-29 13:10:00,144.75,144.77,144.59,144.68,30505.0,130.3668,130.3848,130.2227,130.3037,30505.0
2020-07-29 13:20:00,144.68,144.73,144.59,144.6,22191.0,130.3037,130.3488,130.2227,130.2317,22191.0
2020-07-29 13:30:00,144.61,144.64,144.49,144.55,20054.0,130.2407,130.2677,130.1326,130.1867,20054.0
2020-07-29 13:40:00,144.53,144.67,144.41,144.49,20686.0,130.1686,130.2947,130.0606,130.1326,20686.0
2020-07-29 13:50:00,144.5,144.52,144.28,144.37,14048.0,130.1416,130.1596,129.9435,130.0245,14048.0
2020-07-29 14:00:00,144.37,144.53,144.17,144.47,15747.0,130.0245,130.1686,129.8444,130.1146,15747.0
2020-07-29 14:10:00,144.49,144.75,144.46,144.67,20646.0,130.1326,130.3668,130.1056,130.2947,20646.0
2020-07-29 14:20:00,144.69,144.78,144.63,144.77,23040.0,130.3127,130.3938,130.2587,130.3848,23040.0
2020-07-29 14:30:00,144.77,145.04,144.71,145.03,39392.0,130.3848,130.628,130.3308,130.619,39392.0
2020-07-29 14:40:00,145.04,145.05,144.7,144.96,43436.0,130.628,130.637,130.3218,130.5559,43436.0
2020-07-29 14:50:00,144.96,144.96,144.51,144.51,29618.0,130.5559,130.5559,130.1506,130.1506,29618.0
2020-07-29 15:00:00,144.57,144.65,144.29,144.65,32102.0,130.2047,130.2767,129.9525,130.2767,32102.0
2020-07-29 15:10:00,144.64,144.82,144.62,144.68,58766.0,130.2677,130.4298,130.2497,130.3037,58766.0
2020-07-29 15:20:00,144.66,144.91,144.53,144.71,80419.0,130.2857,130.5109,130.1686,130.3308,80419.0
2020-07-29 15:30:00,144.69,145.18,144.63,145.1,108458.0,130.3127,130.7541,130.2587,130.682,108458.0
2020-07-29 15:40:00,145.12,145.13,144.48,144.72,102313.0,130.7,130.709,130.1236,130.3398,102313.0
2020-07-29 15:50:00,144.71,144.83,144.37,144.81,165316.0,130.3308,130.4388,130.0245,130.4208,165316.0
2020-07-30 09:30:00,142.61,143.56,142.02,142.46,61425.0,128.4394,129.295,127.9081,128.3043,61425.0
2020-07-30 09:40:00,142.42,143.22,142.39,143.02,86966.0,128.2683,128.9888,128.2413,128.8087,86966.0
2020-07-30 09:50:00,143.01,143.63,142.88,143.4,73556.0,128.7997,129.3581,128.6826,129.1509,73556.0
2020-07-30 10:00:00,143.43,143.47,142.64,142.79,29918.0,129.1779,129.214,128.4664,128.6015,29918.0
2020-07-30 10:10:00,142.8,142.97,142.52,142.69,43493.0,128.6105,128.7637,128.3584,128.5115,43493.0
2020-07-30 10:20:00,142.71,142.71,142.08,142.55,55071.0,128.5295,128.5295,127.9621,128.3854,55071.0
2020-07-30 10:30:00,142.48,143.34,142.45,143.34,16365.0,128.3223,129.0969,128.2953,129.0969,16365.0
2020-07-30 10:40:00,143.3,143.4,143.17,143.18,21312.0,129.0609,129.1509,128.9438,128.9528,21312.0
2020-07-30 10:50:00,143.19,143.48,142.92,143.43,22253.0,128.9618,129.223,128.7186,129.1779,22253.0
2020-07-30 11:00:00,143.38,143.67,143.27,143.42,21573.0,129.1329,129.3941,129.0338,129.1689,21573.0
2020-07-30 11:10:00,143.42,143.84,143.28,143.74,43750.0,129.1689,129.5472,129.0429,129.4571,43750.0
2020-07-30 11:20:00,143.8,143.96,143.65,143.9,27142.0,129.5112,129.6553,129.3761,129.6012,27142.0
2020-07-30 11:30:00,143.94,144.51,143.82,144.49,169148.0,129.6373,130.1506,129.5292,130.1326,169148.0
2020-07-30 11:40:00,144.5,144.51,144.25,144.47,33354.0,130.1416,130.1506,129.9165,130.1146,33354.0
2020-07-30 11:50:00,144.47,144.56,144.32,144.41,18444.0,130.1146,130.1957,129.9795,130.0606,18444.0
2020-07-30 12:00:00,144.41,144.54,144.16,144.19,36152.0,130.0606,130.1777,129.8354,129.8624,36152.0
2020-07-30 12:10:00,144.19,144.89,144.19,144.74,31797.0,129.8624,130.4929,129.8624,130.3578,31797.0
2020-07-30 12:20:00,144.72,144.74,144.42,144.54,252371.0,130.3398,130.3578,130.0696,130.1777,252371.0
2020-07-30 12:30:00,144.55,144.65,144.36,144.43,24435.0,130.1867,130.2767,130.0155,130.0786,24435.0
2020-07-30 12:40:00,144.43,144.77,144.38,144.77,28199.0,130.0786,130.3848,130.0335,130.3848,28199.0
2020-07-30 12:50:00,144.77,144.96,144.7,144.85,64666.0,130.3848,130.5559,130.3218,130.4568,64666.0
2020-07-30 13:00:00,144.84,145.01,144.76,144.93,30271.0,130.4478,130.6009,130.3758,130.5289,30271.0
2020-07-30 13:10:00,144.94,145.2,144.94,145.11,23995.0,130.5379,130.7721,130.5379,130.691,23995.0
2020-07-30 13:20:00,145.12,145.17,144.98,145.07,46149.0,130.7,130.7451,130.5739,130.655,46149.0
2020-07-30 13:30:00,145.08,145.12,144.84,144.87,29748.0,130.664,130.7,130.4478,130.4749,29748.0
2020-07-30 13:40:00,144.88,144.95,144.78,144.81,17467.0,130.4839,130.5469,130.3938,130.4208,17467.0
2020-07-30 13:50:00,144.81,145.14,144.81,145.09,17751.0,130.4208,130.718,130.4208,130.673,17751.0
2020-07-30 14:00:00,145.09,145.25,144.96,145.12,21565.0,130.673,130.8171,130.5559,130.7,21565.0
2020-07-30 14:10:00,145.1,145.13,144.86,144.94,26328.0,130.682,130.709,130.4659,130.5379,26328.0
2020-07-30 14:20:00,144.95,145.0,144.74,144.94,84970.0,130.5469,130.5919,130.3578,130.5379,84970.0
2020-07-30 14:30:00,144.94,145.23,144.94,145.18,59075.0,130.5379,130.7991,130.5379,130.7541,59075.0
2020-07-30 14:40:00,145.21,145.44,145.2,145.26,25866.0,130.7811,130.9882,130.7721,130.8261,25866.0
2020-07-30 14:50:00,145.3,145.37,145.24,145.35,64936.0,130.8621,130.9252,130.8081,130.9072,64936.0
2020-07-30 15:00:00,145.36,145.52,144.87,144.9,36666.0,130.9162,131.0603,130.4749,130.5019,36666.0
2020-07-30 15:10:00,144.94,145.35,144.85,145.35,123788.0,130.5379,130.9072,130.4568,130.9072,123788.0
2020-07-30 15:20:00,145.34,145.34,145.12,145.24,19698.0,130.8982,130.8982,130.7,130.8081,19698.0
2020-07-30 15:30:00,145.24,145.45,145.18,145.18,36012.0,130.8081,130.9972,130.7541,130.7541,36012.0
2020-07-30 15:40:00,145.15,145.26,145.06,145.12,54790.0,130.727,130.8261,130.646,130.7,54790.0
2020-07-30 15:50:00,145.07,145.25,144.84,145.23,173004.0,130.655,130.8171,130.4478,130.7991,173004.0
2020-07-31 09:30:00,144.89,145.36,144.47,144.59,56809.0,130.4929,130.9162,130.1146,130.2227,56809.0
2020-07-31 09:40:00,144.64,145.38,144.64,144.99,160254.0,130.2677,130.9342,130.2677,130.5829,160254.0
2020-07-31 09:50:00,144.95,145.15,144.67,144.95,144318.0,130.5469,130.727,130.2947,130.5469,144318.0
2020-07-31 10:00:00,144.98,145.08,144.67,144.93,79635.0,130.5739,130.664,130.2947,130.5289,79635.0
2020-07-31 10:10:00,144.95,145.0,144.37,144.45,103656.0,130.5469,130.5919,130.0245,130.0966,103656.0
2020-07-31 10:20:00,144.45,144.9,144.19,144.62,67835.0,130.0966,130.5019,129.8624,130.2497,67835.0
2020-07-31 10:30:00,144.64,144.82,144.53,144.66,119077.0,130.2677,130.4298,130.1686,130.2857,119077.0
2020-07-31 10:40:00,144.62,144.78,144.41,144.74,41116.0,130.2497,130.3938,130.0606,130.3578,41116.0
2020-07-31 10:50:00,144.77,145.08,144.55,145.05,38616.0,130.3848,130.664,130.1867,130.637,38616.0
2020-07-31 11:00:00,145.04,145.39,144.98,145.14,38037.0,130.628,130.9432,130.5739,130.718,38037.0
2020-07-31 11:10:00,145.14,145.57,145.01,145.56,36982.0,130.718,131.1053,130.6009,131.0963,36982.0
2020-07-31 11:20:00,145.57,145.79,145.42,145.71,44112.0,131.1053,131.3034,130.9702,131.2314,44112.0
2020-07-31 11:30:00,145.71,145.78,145.41,145.58,34503.0,131.2314,131.2944,130.9612,131.1143,34503.0
2020-07-31 11:40:00,145.61,145.94,145.61,145.7,73170.0,131.1413,131.4385,131.1413,131.2224,73170.0
2020-07-31 11:50:00,145.73,145.74,145.24,145.33,150214.0,131.2494,131.2584,130.8081,130.8892,150214.0
2020-07-31 12:00:00,145.31,145.31,144.83,144.99,60602.0,130.8711,130.8711,130.4388,130.5829,60602.0
2020-07-31 12:10:00,145.01,145.3,144.45,144.72,70532.0,130.6009,130.8621,130.0966,130.3398,70532.0
2020-07-31 12:20:00,144.71,145.08,144.61,144.95,36236.0,130.3308,130.664,130.2407,130.5469,36236.0
2020-07-31 12:30:00,144.91,144.91,144.51,144.51,36400.0,130.5109,130.5109,130.1506,130.1506,36400.0
2020-07-31 12:40:00,144.54,144.83,144.54,144.73,27030.0,130.1777,130.4388,130.1777,130.3488,27030.0
2020-07-31 12:50:00,144.73,144.81,144.47,144.77,41796.0,130.3488,130.4208,130.1146,130.3848,41796.0
2020-07-31 13:00:00,144.74,145.09,144.67,145.04,37051.0,130.3578,130.673,130.2947,130.628,37051.0
2020-07-31 13:10:00,145.02,145.21,144.92,145.05,29459.0,130.61,130.7811,130.5199,130.637,29459.0
2020-07-31 13:20:00,145.04,145.41,145.04,145.41,19277.0,130.628,130.9612,130.628,130.9612,19277.0
2020-07-31 13:30:00,145.38,145.53,145.26,145.26,36876.0,130.9342,131.0693,130.8261,130.8261,36876.0
2020-07-31 13:40:00,145.27,145.5,145.24,145.5,15004.0,130.8351,131.0423,130.8081,131.0423,15004.0
2020-07-31 13:50:00,145.49,145.5,145.18,145.24,35427.0,131.0333,131.0423,130.7541,130.8081,35427.0
2020-07-31 14:00:00,145.23,145.46,144.99,145.03,38576.0,130.7991,131.0062,130.5829,130.619,38576.0
2020-07-31 14:10:00,145.0,145.14,144.91,145.02,30171.0,130.5919,130.718,130.5109,130.61,30171.0
2020-07-31 14:20:00,145.01,145.17,144.99,145.12,15858.0,130.6009,130.7451,130.5829,130.7,15858.0
2020-07-31 14:30:00,145.11,145.37,144.97,145.16,42001.0,130.691,130.9252,130.5649,130.736,42001.0
2020-07-31 14:40:00,145.13,145.5,144.97,145.27,39512.0,130.709,131.0423,130.5649,130.8351,39512.0
2020-07-31 14:50:00,145.27,145.74,145.27,145.73,33979.0,130.8351,131.2584,130.8351,131.2494,33979.0
2020-07-31 15:00:00,145.73,145.93,145.65,145.8,27800.0,131.2494,131.4295,131.1774,131.3124,27800.0
2020-07-31 15:10:00,145.78,145.88,145.51,145.6,34030.0,131.2944,131.3845,131.0513,131.1323,34030.0
2020-07-31 15:20:00,145.59,145.78,145.54,145.65,30931.0,131.1233,131.2944,131.0783,131.1774,30931.0
2020-07-31 15:30:00,145.66,145.84,145.49,145.72,65692.0,131.1864,131.3485,131.0333,131.2404,65692.0
2020-07-31 15:40:00,145.67,146.04,145.55,145.92,80464.0,131.1954,131.5286,131.0873,131.4205,80464.0
2020-07-31 15:50:00,145.93,146.4,145.82,146.35,224225.0,131.4295,131.8528,131.3305,131.8078,224225.0
2020-08-03 09:30:00,147.12,148.3,146.88,147.55,130026.0,132.5013,133.564,132.2851,132.8886,130026.0
2020-08-03 09:40:00,147.55,148.16,147.42,147.56,75632.0,132.8886,133.4379,132.7715,132.8976,75632.0
2020-08-03 09:50:00,147.56,148.08,147.14,147.81,222351.0,132.8976,133.3659,132.5193,133.1227,222351.0
2020-08-03 10:00:00,147.81,148.34,147.73,148.06,185115.0,133.1227,133.6001,133.0507,133.3479,185115.0
2020-08-03 10:10:00,148.05,148.22,147.84,148.19,91659.0,133.3389,133.492,133.1497,133.465,91659.0
2020-08-03 10:20:00,148.2,148.99,148.19,148.84,103017.0,133.474,134.1855,133.465,134.0504,103017.0
2020-08-03 10:30:00,148.88,149.0,148.34,148.42,59643.0,134.0864,134.1945,133.6001,133.6721,59643.0
2020-08-03 10:40:00,148.38,148.45,148.18,148.32,76456.0,133.6361,133.6991,133.456,133.582,76456.0
2020-08-03 10:50:00,148.34,148.37,147.8,148.0,37802.0,133.6001,133.6271,133.1137,133.2938,37802.0
2020-08-03 11:00:00,148.06,148.45,148.04,148.15,41271.0,133.3479,133.6991,133.3299,133.4289,41271.0
2020-08-03 11:10:00,148.13,148.45,148.07,148.34,75829.0,133.4109,133.6991,133.3569,133.6001,75829.0
2020-08-03 11:20:00,148.34,148.49,148.27,148.41,84048.0,133.6001,133.7352,133.537,133.6631,84048.0
2020-08-03 11:30:00,148.42,148.59,148.32,148.59,39744.0,133.6721,133.8252,133.582,133.8252,39744.0
2020-08-03 11:40:00,148.59,149.12,148.59,149.07,27584.0,133.8252,134.3026,133.8252,134.2575,27584.0
2020-08-03 11:50:00,149.09,149.36,148.96,149.17,29137.0,134.2755,134.5187,134.1585,134.3476,29137.0
2020-08-03 12:00:00,149.18,149.24,148.82,148.84,32987.0,134.3566,134.4106,134.0324,134.0504,32987.0
2020-08-03 12:10:00,148.86,149.23,148.83,149.22,25079.0,134.0684,134.4016,134.0414,134.3926,25079.0
2020-08-03 12:20:00,149.26,149.29,148.99,149.01,40509.0,134.4286,134.4557,134.1855,134.2035,40509.0
2020-08-03 12:30:00,149.02,149.04,148.87,148.94,28409.0,134.2125,134.2305,134.0774,134.1404,28409.0
2020-08-03 12:40:00,148.94,148.94,148.62,148.8,28749.0,134.1404,134.1404,133.8522,134.0144,28749.0
2020-08-03 12:50:00,148.78,148.8,148.61,148.72,18324.0,133.9963,134.0144,133.8432,133.9423,18324.0
2020-08-03 13:00:00,148.72,148.72,148.41,148.48,27794.0,133.9423,133.9423,133.6631,133.7261,27794.0
2020-08-03 13:10:00,148.47,148.51,148.27,148.42,50512.0,133.7171,133.7532,133.537,133.6721,50512.0
2020-08-03 13:20:00,148.43,148.5,148.34,148.35,29478.0,133.6811,133.7442,133.6001,133.6091,29478.0
2020-08-03 13:30:00,148.37,148.8,148.36,148.8,73567.0,133.6271,134.0144,133.6181,134.0144,73567.0
2020-08-03 13:40:00,148.79,149.01,148.48,148.52,51914.0,134.0053,134.2035,133.7261,133.7622,51914.0
2020-08-03 13:50:00,148.52,148.64,148.22,148.43,74232.0,133.7622,133.8703,133.492,133.6811,74232.0
2020-08-03 14:00:00,148.44,148.72,148.43,148.44,62474.0,133.6901,133.9423,133.6811,133.6901,62474.0
2020-08-03 14:10:00,148.45,148.86,148.35,148.74,53040.0,133.6991,134.0684,133.6091,133.9603,53040.0
2020-08-03 14:20:00,148.76,148.94,148.65,148.91,49946.0,133.9783,134.1404,133.8793,134.1134,49946.0
2020-08-03 14:30:00,148.91,148.96,148.68,148.72,99351.0,134.1134,134.1585,133.9063,133.9423,99351.0
2020-08-03 14:40:00,148.74,149.01,148.73,148.95,55368.0,133.9603,134.2035,133.9513,134.1494,55368.0
2020-08-03 14:50:00,148.98,149.01,148.89,149.01,46826.0,134.1765,134.2035,134.0954,134.2035,46826.0
2020-08-03 15:00:00,149.03,149.12,148.89,148.99,111843.0,134.2215,134.3026,134.0954,134.1855,111843.0
2020-08-03 15:10:00,148.99,149.02,148.74,148.92,58197.0,134.1855,134.2125,133.9603,134.1224,58197.0
2020-08-03 15:20:00,148.93,149.14,148.85,149.09,165798.0,134.1314,134.3206,134.0594,134.2755,165798.0
2020-08-03 15:30:00,149.09,149.13,148.85,149.1,89831.0,134.2755,134.3116,134.0594,134.2845,89831.0
2020-08-03 15:40:00,149.07,149.1,148.82,148.88,136347.0,134.2575,134.2845,134.0324,134.0864,136347.0
2020-08-03 15:50:00,148.87,149.16,148.58,149.03,395792.0,134.0774,134.3386,133.8162,134.2215,395792.0
2020-08-04 09:30:00,146.73,149.26,145.0,149.26,584084.0,132.15,134.4286,130.5919,134.4286,584084.0
2020-08-04 09:40:00,149.26,149.26,146.68,148.05,323433.0,134.4286,134.4286,132.105,133.3389,323433.0
2020-08-04 09:50:00,147.95,148.26,147.35,147.49,148285.0,133.2488,133.528,132.7084,132.8345,148285.0
2020-08-04 10:00:00,147.5,148.34,147.27,148.14,113924.0,132.8435,133.6001,132.6364,133.4199,113924.0
2020-08-04 10:10:00,148.08,148.11,146.95,147.19,88176.0,133.3659,133.3929,132.3482,132.5643,88176.0
2020-08-04 10:20:00,147.18,147.86,146.71,146.81,70699.0,132.5553,133.1678,132.132,132.2221,70699.0
2020-08-04 10:30:00,146.81,147.69,146.76,147.41,50718.0,132.2221,133.0146,132.1771,132.7625,50718.0
2020-08-04 10:40:00,147.42,148.37,147.41,148.14,229540.0,132.7715,133.6271,132.7625,133.4199,229540.0
2020-08-04 10:50:00,148.14,149.1,148.09,148.76,155629.0,133.4199,134.2845,133.3749,133.9783,155629.0
2020-08-04 11:00:00,148.76,148.82,147.08,147.17,126132.0,133.9783,134.0324,132.4653,132.5463,126132.0
2020-08-04 11:10:00,147.24,147.62,146.71,147.54,72195.0,132.6094,132.9516,132.132,132.8796,72195.0
2020-08-04 11:20:00,147.54,147.67,146.83,146.85,59507.0,132.8796,132.9966,132.2401,132.2581,59507.0
2020-08-04 11:30:00,146.84,146.89,145.49,145.61,60208.0,132.2491,132.2941,131.0333,131.1413,60208.0
2020-08-04 11:40:00,145.63,146.25,145.29,146.22,263046.0,131.1593,131.7177,130.8531,131.6907,263046.0
2020-08-04 11:50:00,146.21,146.53,145.95,146.49,95905.0,131.6817,131.9699,131.4475,131.9339,95905.0
2020-08-04 12:00:00,146.56,146.76,146.0,146.36,73576.0,131.9969,132.1771,131.4926,131.8168,73576.0
2020-08-04 12:10:00,146.34,146.46,145.96,146.2,47714.0,131.7988,131.9069,131.4566,131.6727,47714.0
2020-08-04 12:20:00,146.24,146.42,146.11,146.31,37780.0,131.7087,131.8708,131.5916,131.7718,37780.0
2020-08-04 12:30:00,146.32,146.77,146.02,146.02,122661.0,131.7808,132.1861,131.5106,131.5106,122661.0
2020-08-04 12:40:00,146.06,146.36,145.9,146.3,305865.0,131.5466,131.8168,131.4025,131.7628,305865.0
2020-08-04 12:50:00,146.33,146.92,146.31,146.52,69697.0,131.7898,132.3212,131.7718,131.9609,69697.0
2020-08-04 13:00:00,146.5,146.58,146.19,146.34,42137.0,131.9429,132.0149,131.6637,131.7988,42137.0
2020-08-04 13:10:00,146.33,146.43,146.05,146.23,57609.0,131.7898,131.8798,131.5376,131.6997,57609.0
2020-08-04 13:20:00,146.24,146.3,146.01,146.15,48362.0,131.7087,131.7628,131.5016,131.6277,48362.0
2020-08-04 13:30:00,146.16,146.96,146.08,146.93,62851.0,131.6367,132.3572,131.5646,132.3302,62851.0
2020-08-04 13:40:00,146.98,147.14,146.7,147.03,44847.0,132.3752,132.5193,132.123,132.4202,44847.0
2020-08-04 13:50:00,147.06,147.28,146.86,146.99,60023.0,132.4472,132.6454,132.2671,132.3842,60023.0
2020-08-04 14:00:00,146.99,147.43,146.89,146.89,49717.0,132.3842,132.7805,132.2941,132.2941,49717.0
2020-08-04 14:10:00,146.92,147.2,146.55,146.68,42566.0,132.3212,132.5733,131.9879,132.105,42566.0
2020-08-04 14:20:00,146.64,146.77,146.46,146.57,51830.0,132.069,132.1861,131.9069,132.0059,51830.0
2020-08-04 14:30:00,146.61,146.61,146.19,146.37,55831.0,132.042,132.042,131.6637,131.8258,55831.0
2020-08-04 14:40:00,146.37,146.7,146.32,146.62,49964.0,131.8258,132.123,131.7808,132.051,49964.0
2020-08-04 14:50:00,146.59,146.62,146.24,146.6,59880.0,132.024,132.051,131.7087,132.033,59880.0
2020-08-04 15:00:00,146.59,146.9,146.48,146.79,104600.0,132.024,132.3031,131.9249,132.2041,104600.0
2020-08-04 15:10:00,146.82,146.9,146.35,146.43,48653.0,132.2311,132.3031,131.8078,131.8798,48653.0
2020-08-04 15:20:00,146.42,146.61,146.28,146.38,65283.0,131.8708,132.042,131.7448,131.8348,65283.0
2020-08-04 15:30:00,146.39,146.4,145.99,146.39,94337.0,131.8438,131.8528,131.4836,131.8438,94337.0
2020-08-04 15:40:00,146.41,146.71,146.35,146.67,142509.0,131.8618,132.132,131.8078,132.096,142509.0
2020-08-04 15:50:00,146.66,147.21,146.25,147.2,427590.0,132.087,132.5823,131.7177,132.5733,427590.0
2020-08-05 09:30:00,148.48,148.88,147.55,148.38,372933.0,133.7261,134.0864,132.8886,133.6361,372933.0
2020-08-05 09:40:00,148.42,148.68,147.72,147.79,91758.0,133.6721,133.9063,133.0417,133.1047,91758.0
2020-08-05 09:50:00,147.8,148.0,147.58,147.63,94142.0,133.1137,133.2938,132.9156,132.9606,94142.0
2020-08-05 10:00:00,147.66,147.8,147.09,147.61,114415.0,132.9876,133.1137,132.4743,132.9426,114415.0
2020-08-05 10:10:00,147.59,148.08,147.12,147.42,87348.0,132.9246,133.3659,132.5013,132.7715,87348.0
2020-08-05 10:20:00,147.4,147.85,147.05,147.56,215148.0,132.7535,133.1587,132.4382,132.8976,215148.0
2020-08-05 10:30:00,147.52,147.85,147.4,147.84,75113.0,132.8615,133.1587,132.7535,133.1497,75113.0
2020-08-05 10:40:00,147.86,148.01,147.45,147.82,127693.0,133.1678,133.3029,132.7985,133.1317,127693.0
2020-08-05 10:50:00,147.83,147.97,147.6,147.74,55364.0,133.1407,133.2668,132.9336,133.0597,55364.0
2020-08-05 11:00:00,147.77,148.01,147.76,147.9,76570.0,133.0867,133.3029,133.0777,133.2038,76570.0
2020-08-05 11:10:00,147.9,148.04,147.74,148.0,58343.0,133.2038,133.3299,133.0597,133.2938,58343.0
2020-08-05 11:20:00,148.02,148.16,147.95,148.02,80913.0,133.3119,133.4379,133.2488,133.3119,80913.0
2020-08-05 11:30:00,148.01,148.09,147.86,148.02,66426.0,133.3029,133.3749,133.1678,133.3119,66426.0
2020-08-05 11:40:00,148.01,148.19,147.99,148.12,43648.0,133.3029,133.465,133.2848,133.4019,43648.0
2020-08-05 11:50:00,148.14,148.14,147.98,148.02,23067.0,133.4199,133.4199,133.2758,133.3119,23067.0
2020-08-05 12:00:00,148.02,148.06,147.67,147.69,62984.0,133.3119,133.3479,132.9966,133.0146,62984.0
2020-08-05 12:10:00,147.7,147.92,147.5,147.52,98178.0,133.0237,133.2218,132.8435,132.8615,98178.0
2020-08-05 12:20:00,147.55,147.92,147.44,147.63,137027.0,132.8886,133.2218,132.7895,132.9606,137027.0
2020-08-05 12:30:00,147.59,147.72,147.3,147.37,26907.0,132.9246,133.0417,132.6634,132.7264,26907.0
2020-08-05 12:40:00,147.35,147.44,146.84,146.97,131696.0,132.7084,132.7895,132.2491,132.3662,131696.0
2020-08-05 12:50:00,146.96,146.99,146.0,146.21,79669.0,132.3572,132.3842,131.4926,131.6817,79669.0
2020-08-05 13:00:00,146.24,146.43,146.11,146.31,37561.0,131.7087,131.8798,131.5916,131.7718,37561.0
2020-08-05 13:10:00,146.29,146.42,145.46,146.34,249860.0,131.7538,131.8708,131.0062,131.7988,249860.0
2020-08-05 13:20:00,146.39,146.4,145.55,145.85,192468.0,131.8438,131.8528,131.0873,131.3575,192468.0
2020-08-05 13:30:00,145.86,146.24,145.34,145.38,133567.0,131.3665,131.7087,130.8982,130.9342,133567.0
2020-08-05 13:40:00,145.4,145.65,145.02,145.47,105347.0,130.9522,131.1774,130.61,131.0152,105347.0
2020-08-05 13:50:00,145.49,146.75,145.49,146.57,202125.0,131.0333,132.1681,131.0333,132.0059,202125.0
2020-08-05 14:00:00,146.59,146.8,146.18,146.27,83972.0,132.024,132.2131,131.6547,131.7357,83972.0
2020-08-05 14:10:00,146.27,146.62,146.09,146.51,55738.0,131.7357,132.051,131.5736,131.9519,55738.0
2020-08-05 14:20:00,146.54,146.98,146.47,146.58,99798.0,131.9789,132.3752,131.9159,132.0149,99798.0
2020-08-05 14:30:00,146.58,147.1,146.56,146.93,142657.0,132.0149,132.4833,131.9969,132.3302,142657.0
2020-08-05 14:40:00,146.94,147.03,146.53,146.53,169885.0,132.3392,132.4202,131.9699,131.9699,169885.0
2020-08-05 14:50:00,146.46,146.53,146.0,146.04,49709.0,131.9069,131.9699,131.4926,131.5286,49709.0
2020-08-05 15:00:00,146.02,146.9,146.0,146.21,220221.0,131.5106,132.3031,131.4926,131.6817,220221.0
2020-08-05 15:10:00,146.16,146.66,146.08,146.09,145333.0,131.6367,132.087,131.5646,131.5736,145333.0
2020-08-05 15:20:00,146.09,146.45,146.02,146.15,232681.0,131.5736,131.8979,131.5106,131.6277,232681.0
2020-08-05 15:30:00,146.13,146.5,145.81,146.34,365750.0,131.6097,131.9429,131.3215,131.7988,365750.0
2020-08-05 15:40:00,146.36,146.37,145.65,145.65,244963.0,131.8168,131.8258,131.1774,131.1774,244963.0
2020-08-05 15:50:00,145.63,146.57,145.4,146.5,306025.0,131.1593,132.0059,130.9522,131.9429,306025.0
2020-08-06 09:30:00,145.82,147.39,145.82,147.1,72072.0,131.3305,132.7445,131.3305,132.4833,72072.0
2020-08-06 09:40:00,147.22,147.37,146.42,146.81,79017.0,132.5914,132.7264,131.8708,132.2221,79017.0
2020-08-06 09:50:00,146.8,147.19,146.52,147.12,183084.0,132.2131,132.5643,131.9609,132.5013,183084.0
2020-08-06 10:00:00,147.12,147.6,147.06,147.29,67726.0,132.5013,132.9336,132.4472,132.6544,67726.0
2020-08-06 10:10:00,147.28,147.54,146.92,147.22,158538.0,132.6454,132.8796,132.3212,132.5914,158538.0
2020-08-06 10:20:00,147.22,147.69,147.13,147.58,113837.0,132.5914,133.0146,132.5103,132.9156,113837.0
2020-08-06 10:30:00,147.58,147.58,147.0,147.04,91882.0,132.9156,132.9156,132.3932,132.4292,91882.0
2020-08-06 10:40:00,147.0,147.4,146.93,147.17,143012.0,132.3932,132.7535,132.3302,132.5463,143012.0
2020-08-06 10:50:00,147.17,147.21,146.85,147.06,97727.0,132.5463,132.5823,132.2581,132.4472,97727.0
2020-08-06 11:00:00,147.03,147.15,146.88,146.99,55662.0,132.4202,132.5283,132.2851,132.3842,55662.0
2020-08-06 11:10:00,147.01,147.35,147.0,147.14,127558.0,132.4022,132.7084,132.3932,132.5193,127558.0
2020-08-06 11:20:00,147.18,147.21,146.15,146.15,34237.0,132.5553,132.5823,131.6277,131.6277,34237.0
2020-08-06 11:30:00,146.17,146.3,145.89,146.06,114189.0,131.6457,131.7628,131.3935,131.5466,114189.0
2020-08-06 11:40:00,146.04,146.57,146.04,146.44,58201.0,131.5286,132.0059,131.5286,131.8889,58201.0
2020-08-06 11:50:00,146.44,146.53,146.33,146.41,35247.0,131.8889,131.9699,131.7898,131.8618,35247.0
2020-08-06 12:00:00,146.41,146.54,146.37,146.41,61339.0,131.8618,131.9789,131.8258,131.8618,61339.0
2020-08-06 12:10:00,146.35,146.39,146.07,146.21,82726.0,131.8078,131.8438,131.5556,131.6817,82726.0
2020-08-06 12:20:00,146.24,146.54,146.11,146.53,48565.0,131.7087,131.9789,131.5916,131.9699,48565.0
2020-08-06 12:30:00,146.54,146.57,146.36,146.39,21349.0,131.9789,132.0059,131.8168,131.8438,21349.0
2020-08-06 12:40:00,146.4,146.42,146.29,146.3,13964.0,131.8528,131.8708,131.7538,131.7628,13964.0
2020-08-06 12:50:00,146.32,146.47,146.12,146.17,17479.0,131.7808,131.9159,131.6007,131.6457,17479.0
2020-08-06 13:00:00,146.15,146.35,145.91,146.08,91883.0,131.6277,131.8078,131.4115,131.5646,91883.0
2020-08-06 13:10:00,146.09,146.16,145.67,145.67,47691.0,131.5736,131.6367,131.1954,131.1954,47691.0
2020-08-06 13:20:00,145.67,146.07,145.5,146.07,159762.0,131.1954,131.5556,131.0423,131.5556,159762.0
2020-08-06 13:30:00,146.06,146.06,145.66,145.67,71829.0,131.5466,131.5466,131.1864,131.1954,71829.0
2020-08-06 13:40:00,145.68,145.68,145.5,145.61,26458.0,131.2044,131.2044,131.0423,131.1413,26458.0
2020-08-06 13:50:00,145.61,145.8,145.48,145.5,78014.0,131.1413,131.3124,131.0242,131.0423,78014.0
2020-08-06 14:00:00,145.49,146.06,145.48,146.04,70663.0,131.0333,131.5466,131.0242,131.5286,70663.0
2020-08-06 14:10:00,146.05,146.08,145.76,145.79,38084.0,131.5376,131.5646,131.2764,131.3034,38084.0
2020-08-06 14:20:00,145.77,145.92,145.75,145.82,35543.0,131.2854,131.4205,131.2674,131.3305,35543.0
2020-08-06 14:30:00,145.82,145.99,145.75,145.92,51457.0,131.3305,131.4836,131.2674,131.4205,51457.0
2020-08-06 14:40:00,145.89,146.01,145.84,145.84,113436.0,131.3935,131.5016,131.3485,131.3485,113436.0
2020-08-06 14:50:00,145.84,146.2,145.84,146.05,96498.0,131.3485,131.6727,131.3485,131.5376,96498.0
2020-08-06 15:00:00,146.06,146.12,145.94,146.03,34276.0,131.5466,131.6007,131.4385,131.5196,34276.0
2020-08-06 15:10:00,146.04,146.27,145.91,146.14,106749.0,131.5286,131.7357,131.4115,131.6187,106749.0
2020-08-06 15:20:00,146.13,146.23,145.95,145.95,125136.0,131.6097,131.6997,131.4475,131.4475,125136.0
2020-08-06 15:30:00,145.95,146.06,145.76,145.84,59437.0,131.4475,131.5466,131.2764,131.3485,59437.0
2020-08-06 15:40:00,145.84,146.09,145.73,146.05,183130.0,131.3485,131.5736,131.2494,131.5376,183130.0
2020-08-06 15:50:00,146.06,147.03,146.03,147.0,337995.0,131.5466,132.4202,131.5196,132.3932,337995.0
2020-08-07 09:30:00,146.23,146.75,145.62,146.0,170006.0,131.6997,132.1681,131.1503,131.4926,170006.0
2020-08-07 09:40:00,146.01,146.05,145.63,145.68,47766.0,131.5016,131.5376,131.1593,131.2044,47766.0
2020-08-07 09:50:00,145.69,145.98,145.4,145.94,184306.0,131.2134,131.4746,130.9522,131.4385,184306.0
2020-08-07 10:00:00,145.86,145.93,145.56,145.88,54751.0,131.3665,131.4295,131.0963,131.3845,54751.0
2020-08-07 10:10:00,145.88,146.06,145.84,146.02,414381.0,131.3845,131.5466,131.3485,131.5106,414381.0
2020-08-07 10:20:00,146.0,146.25,145.74,146.25,53937.0,131.4926,131.7177,131.2584,131.7177,53937.0
2020-08-07 10:30:00,146.28,147.1,146.27,146.85,41766.0,131.7448,132.4833,131.7357,132.2581,41766.0
2020-08-07 10:40:00,146.84,147.04,146.66,146.97,61493.0,132.2491,132.4292,132.087,132.3662,61493.0
2020-08-07 10:50:00,146.98,147.34,146.89,147.16,25122.0,132.3752,132.6994,132.2941,132.5373,25122.0
2020-08-07 11:00:00,147.18,147.39,146.99,147.31,30537.0,132.5553,132.7445,132.3842,132.6724,30537.0
2020-08-07 11:10:00,147.3,147.35,147.01,147.05,79586.0,132.6634,132.7084,132.4022,132.4382,79586.0
2020-08-07 11:20:00,147.08,147.26,146.93,146.99,205144.0,132.4653,132.6274,132.3302,132.3842,205144.0
2020-08-07 11:30:00,146.96,147.41,146.96,147.39,25648.0,132.3572,132.7625,132.3572,132.7445,25648.0
2020-08-07 11:40:00,147.4,147.46,147.13,147.14,67135.0,132.7535,132.8075,132.5103,132.5193,67135.0
2020-08-07 11:50:00,147.11,147.37,146.85,146.94,238840.0,132.4923,132.7264,132.2581,132.3392,238840.0
2020-08-07 12:00:00,146.94,147.01,146.81,146.81,28703.0,132.3392,132.4022,132.2221,132.2221,28703.0
2020-08-07 12:10:00,146.81,147.02,146.74,146.92,33082.0,132.2221,132.4112,132.159,132.3212,33082.0
2020-08-07 12:20:00,146.9,147.28,146.89,147.26,27724.0,132.3031,132.6454,132.2941,132.6274,27724.0
2020-08-07 12:30:00,147.26,147.61,147.23,147.53,26446.0,132.6274,132.9426,132.6004,132.8705,26446.0
2020-08-07 12:40:00,147.55,147.66,147.44,147.5,27760.0,132.8886,132.9876,132.7895,132.8435,27760.0
2020-08-07 12:50:00,147.49,147.52,147.37,147.42,18473.0,132.8345,132.8615,132.7264,132.7715,18473.0
2020-08-07 13:00:00,147.44,147.44,147.12,147.13,29944.0,132.7895,132.7895,132.5013,132.5103,29944.0
2020-08-07 13:10:00,147.16,147.36,147.02,147.21,23040.0,132.5373,132.7174,132.4112,132.5823,23040.0
2020-08-07 13:20:00,147.19,147.48,147.17,147.48,18017.0,132.5643,132.8255,132.5463,132.8255,18017.0
2020-08-07 13:30:00,147.43,147.64,147.35,147.61,27412.0,132.7805,132.9696,132.7084,132.9426,27412.0
2020-08-07 13:40:00,147.61,147.7,147.36,147.39,27366.0,132.9426,133.0237,132.7174,132.7445,27366.0
2020-08-07 13:50:00,147.35,147.35,147.15,147.21,27833.0,132.7084,132.7084,132.5283,132.5823,27833.0
2020-08-07 14:00:00,147.25,147.31,146.91,147.03,36959.0,132.6184,132.6724,132.3122,132.4202,36959.0
2020-08-07 14:10:00,147.03,147.31,147.01,147.07,22781.0,132.4202,132.6724,132.4022,132.4563,22781.0
2020-08-07 14:20:00,147.09,147.18,146.8,146.96,26024.0,132.4743,132.5553,132.2131,132.3572,26024.0
2020-08-07 14:30:00,146.95,147.27,146.92,147.24,34500.0,132.3482,132.6364,132.3212,132.6094,34500.0
2020-08-07 14:40:00,147.23,147.35,147.1,147.26,23032.0,132.6004,132.7084,132.4833,132.6274,23032.0
2020-08-07 14:50:00,147.19,147.31,147.13,147.28,25023.0,132.5643,132.6724,132.5103,132.6454,25023.0
2020-08-07 15:00:00,147.27,147.71,147.24,147.71,23366.0,132.6364,133.0327,132.6094,133.0327,23366.0
2020-08-07 15:10:00,147.71,147.77,147.31,147.59,36191.0,133.0327,133.0867,132.6724,132.9246,36191.0
2020-08-07 15:20:00,147.6,147.63,147.36,147.44,41663.0,132.9336,132.9606,132.7174,132.7895,41663.0
2020-08-07 15:30:00,147.42,147.67,147.36,147.56,41356.0,132.7715,132.9966,132.7174,132.8976,41356.0
2020-08-07 15:40:00,147.55,147.98,147.44,147.88,58413.0,132.8886,133.2758,132.7895,133.1858,58413.0
2020-08-07 15:50:00,147.9,147.98,147.65,147.79,168200.0,133.2038,133.2758,132.9786,133.1047,168200.0
2020-08-10 09:30:00,148.0,148.43,147.33,147.88,56260.0,133.2938,133.6811,132.6904,133.1858,56260.0
2020-08-10 09:40:00,147.94,148.05,147.52,147.97,46858.0,133.2398,133.3389,132.8615,133.2668,46858.0
2020-08-10 09:50:00,147.95,148.09,146.96,147.22,245492.0,133.2488,133.3749,132.3572,132.5914,245492.0
2020-08-10 10:00:00,147.02,147.11,146.75,146.93,64617.0,132.4112,132.4923,132.1681,132.3302,64617.0
2020-08-10 10:10:00,146.9,146.97,146.63,146.88,67494.0,132.3031,132.3662,132.06,132.2851,67494.0
2020-08-10 10:20:00,146.89,147.05,146.75,146.94,75039.0,132.2941,132.4382,132.1681,132.3392,75039.0
2020-08-10 10:30:00,146.97,146.98,145.91,146.12,120845.0,132.3662,132.3752,131.4115,131.6007,120845.0
2020-08-10 10:40:00,146.15,146.15,145.53,145.59,86047.0,131.6277,131.6277,131.0693,131.1233,86047.0
2020-08-10 10:50:00,145.57,145.69,145.26,145.49,77138.0,131.1053,131.2134,130.8261,131.0333,77138.0
2020-08-10 11:00:00,145.47,145.81,145.4,145.75,40316.0,131.0152,131.3215,130.9522,131.2674,40316.0
2020-08-10 11:10:00,145.77,146.01,145.58,146.0,51063.0,131.2854,131.5016,131.1143,131.4926,51063.0
2020-08-10 11:20:00,146.0,146.24,145.92,146.16,16957.0,131.4926,131.7087,131.4205,131.6367,16957.0
2020-08-10 11:30:00,146.18,146.3,145.91,146.22,71820.0,131.6547,131.7628,131.4115,131.6907,71820.0
2020-08-10 11:40:00,146.23,146.23,145.92,146.06,34423.0,131.6997,131.6997,131.4205,131.5466,34423.0
2020-08-10 11:50:00,146.08,146.38,146.07,146.19,61491.0,131.5646,131.8348,131.5556,131.6637,61491.0
2020-08-10 12:00:00,146.19,146.41,146.19,146.28,25565.0,131.6637,131.8618,131.6637,131.7448,25565.0
2020-08-10 12:10:00,146.27,146.34,146.15,146.3,33584.0,131.7357,131.7988,131.6277,131.7628,33584.0
2020-08-10 12:20:00,146.31,146.47,146.15,146.19,28681.0,131.7718,131.9159,131.6277,131.6637,28681.0
2020-08-10 12:30:00,146.21,146.33,146.09,146.3,19957.0,131.6817,131.7898,131.5736,131.7628,19957.0
2020-08-10 12:40:00,146.28,146.49,146.27,146.43,20952.0,131.7448,131.9339,131.7357,131.8798,20952.0
2020-08-10 12:50:00,146.44,146.83,146.44,146.58,35237.0,131.8889,132.2401,131.8889,132.0149,35237.0
2020-08-10 13:00:00,146.59,146.64,146.35,146.56,33009.0,132.024,132.069,131.8078,131.9969,33009.0
2020-08-10 13:10:00,146.6,146.63,146.29,146.5,34470.0,132.033,132.06,131.7538,131.9429,34470.0
2020-08-10 13:20:00,146.47,146.54,146.41,146.45,83613.0,131.9159,131.9789,131.8618,131.8979,83613.0
2020-08-10 13:30:00,146.46,146.55,146.25,146.31,20959.0,131.9069,131.9879,131.7177,131.7718,20959.0
2020-08-10 13:40:00,146.3,146.41,146.09,146.18,71338.0,131.7628,131.8618,131.5736,131.6547,71338.0
2020-08-10 13:50:00,146.22,146.46,146.17,146.31,78326.0,131.6907,131.9069,131.6457,131.7718,78326.0
2020-08-10 14:00:00,146.31,146.39,146.22,146.26,38497.0,131.7718,131.8438,131.6907,131.7267,38497.0
2020-08-10 14:10:00,146.25,146.29,145.71,145.71,19560.0,131.7177,131.7538,131.2314,131.2314,19560.0
2020-08-10 14:20:00,145.72,145.76,145.34,145.5,26737.0,131.2404,131.2764,130.8982,131.0423,26737.0
2020-08-10 14:30:00,145.48,145.49,145.27,145.4,32038.0,131.0242,131.0333,130.8351,130.9522,32038.0
2020-08-10 14:40:00,145.36,145.42,145.24,145.35,27996.0,130.9162,130.9702,130.8081,130.9072,27996.0
2020-08-10 14:50:00,145.34,145.91,145.34,145.91,57088.0,130.8982,131.4115,130.8982,131.4115,57088.0
2020-08-10 15:00:00,145.9,146.0,145.74,145.97,21416.0,131.4025,131.4926,131.2584,131.4656,21416.0
2020-08-10 15:10:00,145.97,146.0,145.8,145.99,53042.0,131.4656,131.4926,131.3124,131.4836,53042.0
2020-08-10 15:20:00,145.97,146.24,145.97,146.1,41261.0,131.4656,131.7087,131.4656,131.5826,41261.0
2020-08-10 15:30:00,146.09,146.15,145.75,145.75,37489.0,131.5736,131.6277,131.2674,131.2674,37489.0
2020-08-10 15:40:00,145.77,146.13,145.77,145.96,58170.0,131.2854,131.6097,131.2854,131.4566,58170.0
2020-08-10 15:50:00,145.94,146.27,145.83,146.2,231019.0,131.4385,131.7357,131.3395,131.6727,231019.0
2020-08-11 09:30:00,146.42,146.57,144.75,145.09,88814.0,131.8708,132.0059,130.3668,130.673,88814.0
2020-08-11 09:40:00,144.92,145.41,144.41,145.31,55697.0,130.5199,130.9612,130.0606,130.8711,55697.0
2020-08-11 09:50:00,145.33,145.35,144.64,144.68,48204.0,130.8892,130.9072,130.2677,130.3037,48204.0
2020-08-11 10:00:00,144.75,144.92,144.44,144.63,53623.0,130.3668,130.5199,130.0876,130.2587,53623.0
2020-08-11 10:10:00,144.63,145.04,144.6,144.84,36587.0,130.2587,130.628,130.2317,130.4478,36587.0
2020-08-11 10:20:00,144.84,145.05,144.61,145.02,56935.0,130.4478,130.637,130.2407,130.61,56935.0
2020-08-11 10:30:00,145.09,145.14,144.41,144.42,41600.0,130.673,130.718,130.0606,130.0696,41600.0
2020-08-11 10:40:00,144.32,144.72,144.18,144.64,47307.0,129.9795,130.3398,129.8534,130.2677,47307.0
2020-08-11 10:50:00,144.65,145.07,144.59,144.99,22340.0,130.2767,130.655,130.2227,130.5829,22340.0
2020-08-11 11:00:00,145.0,145.45,145.0,145.33,28435.0,130.5919,130.9972,130.5919,130.8892,28435.0
2020-08-11 11:10:00,145.39,145.45,145.07,145.07,70146.0,130.9432,130.9972,130.655,130.655,70146.0
2020-08-11 11:20:00,145.06,145.31,144.94,145.3,24010.0,130.646,130.8711,130.5379,130.8621,24010.0
2020-08-11 11:30:00,145.27,145.28,145.02,145.15,21767.0,130.8351,130.8441,130.61,130.727,21767.0
2020-08-11 11:40:00,145.14,145.27,145.0,145.07,23764.0,130.718,130.8351,130.5919,130.655,23764.0
2020-08-11 11:50:00,145.09,145.11,144.88,144.96,35586.0,130.673,130.691,130.4839,130.5559,35586.0
2020-08-11 12:00:00,144.97,144.99,144.57,144.86,34451.0,130.5649,130.5829,130.2047,130.4659,34451.0
2020-08-11 12:10:00,144.87,145.14,144.84,145.11,15712.0,130.4749,130.718,130.4478,130.691,15712.0
2020-08-11 12:20:00,145.1,145.25,145.03,145.13,21884.0,130.682,130.8171,130.619,130.709,21884.0
2020-08-11 12:30:00,145.07,145.42,145.03,145.42,22440.0,130.655,130.9702,130.619,130.9702,22440.0
2020-08-11 12:40:00,145.42,145.63,145.39,145.59,17910.0,130.9702,131.1593,130.9432,131.1233,17910.0
2020-08-11 12:50:00,145.63,145.88,145.61,145.79,23841.0,131.1593,131.3845,131.1413,131.3034,23841.0
2020-08-11 13:00:00,145.78,145.98,145.68,145.88,21128.0,131.2944,131.4746,131.2044,131.3845,21128.0
2020-08-11 13:10:00,145.89,145.89,145.52,145.53,14017.0,131.3935,131.3935,131.0603,131.0693,14017.0
2020-08-11 13:20:00,145.53,145.86,145.51,145.85,56121.0,131.0693,131.3665,131.0513,131.3575,56121.0
2020-08-11 13:30:00,145.87,145.94,145.6,145.6,30356.0,131.3755,131.4385,131.1323,131.1323,30356.0
2020-08-11 13:40:00,145.58,145.62,145.36,145.4,37431.0,131.1143,131.1503,130.9162,130.9522,37431.0
2020-08-11 13:50:00,145.39,145.49,145.29,145.45,63997.0,130.9432,131.0333,130.8531,130.9972,63997.0
2020-08-11 14:00:00,145.46,145.63,145.35,145.47,13687.0,131.0062,131.1593,130.9072,131.0152,13687.0
2020-08-11 14:10:00,145.47,145.49,144.87,144.89,31042.0,131.0152,131.0333,130.4749,130.4929,31042.0
2020-08-11 14:20:00,144.86,145.19,144.85,144.94,28946.0,130.4659,130.7631,130.4568,130.5379,28946.0
2020-08-11 14:30:00,144.94,145.31,144.93,145.16,39186.0,130.5379,130.8711,130.5289,130.736,39186.0
2020-08-11 14:40:00,145.19,145.39,145.09,145.28,78401.0,130.7631,130.9432,130.673,130.8441,78401.0
2020-08-11 14:50:00,145.31,145.51,145.25,145.4,27330.0,130.8711,131.0513,130.8171,130.9522,27330.0
2020-08-11 15:00:00,145.37,145.49,145.26,145.27,50180.0,130.9252,131.0333,130.8261,130.8351,50180.0
2020-08-11 15:10:00,145.24,145.49,144.17,144.32,45875.0,130.8081,131.0333,129.8444,129.9795,45875.0
2020-08-11 15:20:00,144.25,144.61,144.22,144.59,73800.0,129.9165,130.2407,129.8894,130.2227,73800.0
2020-08-11 15:30:00,144.58,144.68,143.84,143.89,128661.0,130.2137,130.3037,129.5472,129.5922,128661.0
2020-08-11 15:40:00,143.91,144.03,143.26,143.3,132559.0,129.6103,129.7183,129.0248,129.0609,132559.0
2020-08-11 15:50:00,143.29,143.29,142.71,143.03,296488.0,129.0519,129.0519,128.5295,128.8177,296488.0
2020-08-12 09:30:00,143.74,144.44,143.15,143.46,61579.0,129.4571,130.0876,128.9258,129.205,61579.0
2020-08-12 09:40:00,143.45,144.25,143.43,143.85,40189.0,129.196,129.9165,129.1779,129.5562,40189.0
2020-08-12 09:50:00,143.86,144.35,143.47,144.24,63859.0,129.5652,130.0065,129.214,129.9075,63859.0
2020-08-12 10:00:00,144.34,144.54,144.2,144.24,37457.0,129.9975,130.1777,129.8714,129.9075,37457.0
2020-08-12 10:10:00,144.16,144.16,143.67,143.68,57049.0,129.8354,129.8354,129.3941,129.4031,57049.0
2020-08-12 10:20:00,143.73,144.02,143.54,143.92,41371.0,129.4481,129.7093,129.277,129.6193,41371.0
2020-08-12 10:30:00,143.9,144.0,143.67,143.82,30844.0,129.6012,129.6913,129.3941,129.5292,30844.0
2020-08-12 10:40:00,143.82,143.93,143.52,143.53,18711.0,129.5292,129.6283,129.259,129.268,18711.0
2020-08-12 10:50:00,143.53,143.67,143.38,143.45,15517.0,129.268,129.3941,129.1329,129.196,15517.0
2020-08-12 11:00:00,143.45,143.67,143.3,143.57,76016.0,129.196,129.3941,129.0609,129.304,76016.0
2020-08-12 11:10:00,143.63,143.78,143.48,143.76,22408.0,129.3581,129.4932,129.223,129.4752,22408.0
2020-08-12 11:20:00,143.71,143.9,143.69,143.76,17775.0,129.4301,129.6012,129.4121,129.4752,17775.0
2020-08-12 11:30:00,143.74,143.97,143.71,143.92,21518.0,129.4571,129.6643,129.4301,129.6193,21518.0
2020-08-12 11:40:00,143.92,144.0,143.75,143.75,20347.0,129.6193,129.6913,129.4661,129.4661,20347.0
2020-08-12 11:50:00,143.76,144.04,143.63,143.96,23494.0,129.4752,129.7273,129.3581,129.6553,23494.0
2020-08-12 12:00:00,143.97,144.1,143.95,143.99,19253.0,129.6643,129.7814,129.6463,129.6823,19253.0
2020-08-12 12:10:00,144.0,144.21,143.94,144.15,17408.0,129.6913,129.8804,129.6373,129.8264,17408.0
2020-08-12 12:20:00,144.19,144.23,144.0,144.0,15496.0,129.8624,129.8985,129.6913,129.6913,15496.0
2020-08-12 12:30:00,144.03,144.16,143.96,144.11,14230.0,129.7183,129.8354,129.6553,129.7904,14230.0
2020-08-12 12:40:00,144.09,144.1,143.77,143.78,14689.0,129.7724,129.7814,129.4842,129.4932,14689.0
2020-08-12 12:50:00,143.78,143.85,143.55,143.57,20385.0,129.4932,129.5562,129.286,129.304,20385.0
2020-08-12 13:00:00,143.57,143.82,143.57,143.76,17992.0,129.304,129.5292,129.304,129.4752,17992.0
2020-08-12 13:10:00,143.76,144.01,143.74,143.91,18581.0,129.4752,129.7003,129.4571,129.6103,18581.0
2020-08-12 13:20:00,143.92,143.97,143.79,143.87,22799.0,129.6193,129.6643,129.5022,129.5742,22799.0
2020-08-12 13:30:00,143.91,144.06,143.89,143.99,30941.0,129.6103,129.7453,129.5922,129.6823,30941.0
2020-08-12 13:40:00,144.0,144.19,143.86,144.17,19166.0,129.6913,129.8624,129.5652,129.8444,19166.0
2020-08-12 13:50:00,144.17,144.23,144.04,144.19,25428.0,129.8444,129.8985,129.7273,129.8624,25428.0
2020-08-12 14:00:00,144.19,144.23,143.96,143.99,22069.0,129.8624,129.8985,129.6553,129.6823,22069.0
2020-08-12 14:10:00,143.99,144.39,143.99,144.34,26694.0,129.6823,130.0426,129.6823,129.9975,26694.0
2020-08-12 14:20:00,144.34,144.51,144.33,144.39,61130.0,129.9975,130.1506,129.9885,130.0426,61130.0
2020-08-12 14:30:00,144.4,144.46,144.13,144.14,59295.0,130.0516,130.1056,129.8084,129.8174,59295.0
2020-08-12 14:40:00,144.14,144.27,144.1,144.22,38432.0,129.8174,129.9345,129.7814,129.8894,38432.0
2020-08-12 14:50:00,144.22,144.35,144.12,144.31,43165.0,129.8894,130.0065,129.7994,129.9705,43165.0
2020-08-12 15:00:00,144.31,144.5,144.3,144.4,51899.0,129.9705,130.1416,129.9615,130.0516,51899.0
2020-08-12 15:10:00,144.41,144.86,144.4,144.84,38407.0,130.0606,130.4659,130.0516,130.4478,38407.0
2020-08-12 15:20:00,144.84,144.9,144.68,144.68,61076.0,130.4478,130.5019,130.3037,130.3037,61076.0
2020-08-12 15:30:00,144.69,144.73,144.11,144.31,71927.0,130.3127,130.3488,129.7904,129.9705,71927.0
2020-08-12 15:40:00,144.3,144.46,144.21,144.26,82655.0,129.9615,130.1056,129.8804,129.9255,82655.0
2020-08-12 15:50:00,144.25,144.38,143.8,143.83,168491.0,129.9165,130.0335,129.5112,129.5382,168491.0
2020-08-13 09:30:00,142.75,143.92,142.75,143.73,65315.0,128.5655,129.6193,128.5655,129.4481,65315.0
2020-08-13 09:40:00,143.74,144.21,143.71,144.18,52205.0,129.4571,129.8804,129.4301,129.8534,52205.0
2020-08-13 09:50:00,144.06,144.42,144.0,144.32,21025.0,129.7453,130.0696,129.6913,129.9795,21025.0
2020-08-13 10:00:00,144.32,144.51,144.18,144.37,25163.0,129.9795,130.1506,129.8534,130.0245,25163.0
2020-08-13 10:10:00,144.38,144.51,144.29,144.41,10469.0,130.0335,130.1506,129.9525,130.0606,10469.0
2020-08-13 10:20:00,144.45,145.0,144.45,144.92,21300.0,130.0966,130.5919,130.0966,130.5199,21300.0
2020-08-13 10:30:00,144.91,144.97,144.73,144.82,17244.0,130.5109,130.5649,130.3488,130.4298,17244.0
2020-08-13 10:40:00,144.81,144.89,144.68,144.78,12380.0,130.4208,130.4929,130.3037,130.3938,12380.0
2020-08-13 10:50:00,144.76,144.93,144.73,144.87,16559.0,130.3758,130.5289,130.3488,130.4749,16559.0
2020-08-13 11:00:00,144.88,145.01,144.83,144.95,31068.0,130.4839,130.6009,130.4388,130.5469,31068.0
2020-08-13 11:10:00,144.92,145.08,144.85,145.05,22417.0,130.5199,130.664,130.4568,130.637,22417.0
2020-08-13 11:20:00,145.04,145.16,144.98,145.03,12005.0,130.628,130.736,130.5739,130.619,12005.0
2020-08-13 11:30:00,145.03,145.06,144.71,144.73,11505.0,130.619,130.646,130.3308,130.3488,11505.0
2020-08-13 11:40:00,144.76,144.81,144.68,144.77,9259.0,130.3758,130.4208,130.3037,130.3848,9259.0
2020-08-13 11:50:00,144.8,144.9,144.74,144.81,27629.0,130.4118,130.5019,130.3578,130.4208,27629.0
2020-08-13 12:00:00,144.83,145.07,144.83,145.06,11353.0,130.4388,130.655,130.4388,130.646,11353.0
2020-08-13 12:10:00,145.06,145.06,144.82,144.9,18775.0,130.646,130.646,130.4298,130.5019,18775.0
2020-08-13 12:20:00,144.9,145.03,144.89,144.96,44239.0,130.5019,130.619,130.4929,130.5559,44239.0
2020-08-13 12:30:00,144.97,145.12,144.88,145.12,16566.0,130.5649,130.7,130.4839,130.7,16566.0
2020-08-13 12:40:00,145.12,145.35,145.09,145.32,23642.0,130.7,130.9072,130.673,130.8801,23642.0
2020-08-13 12:50:00,145.32,145.54,145.22,145.48,34297.0,130.8801,131.0783,130.7901,131.0242,34297.0
2020-08-13 13:00:00,145.49,145.58,145.43,145.5,17758.0,131.0333,131.1143,130.9792,131.0423,17758.0
2020-08-13 13:10:00,145.52,145.6,145.42,145.54,22092.0,131.0603,131.1323,130.9702,131.0783,22092.0
2020-08-13 13:20:00,145.56,145.61,145.41,145.51,24106.0,131.0963,131.1413,130.9612,131.0513,24106.0
2020-08-13 13:30:00,145.52,145.57,145.31,145.35,31117.0,131.0603,131.1053,130.8711,130.9072,31117.0
2020-08-13 13:40:00,145.36,145.47,145.28,145.45,20810.0,130.9162,131.0152,130.8441,130.9972,20810.0
2020-08-13 13:50:00,145.45,145.6,145.41,145.48,51391.0,130.9972,131.1323,130.9612,131.0242,51391.0
2020-08-13 14:00:00,145.48,145.49,145.03,145.11,46255.0,131.0242,131.0333,130.619,130.691,46255.0
2020-08-13 14:10:00,145.11,145.23,144.95,144.96,35237.0,130.691,130.7991,130.5469,130.5559,35237.0
2020-08-13 14:20:00,144.95,145.03,144.77,144.96,49055.0,130.5469,130.619,130.3848,130.5559,49055.0
2020-08-13 14:30:00,144.94,145.3,144.93,145.04,64794.0,130.5379,130.8621,130.5289,130.628,64794.0
2020-08-13 14:40:00,145.03,145.41,145.02,145.33,43861.0,130.619,130.9612,130.61,130.8892,43861.0
2020-08-13 14:50:00,145.31,145.31,144.56,144.7,40910.0,130.8711,130.8711,130.1957,130.3218,40910.0
2020-08-13 15:00:00,144.7,144.85,144.57,144.59,41420.0,130.3218,130.4568,130.2047,130.2227,41420.0
2020-08-13 15:10:00,144.56,144.77,144.43,144.64,51828.0,130.1957,130.3848,130.0786,130.2677,51828.0
2020-08-13 15:20:00,144.64,144.88,144.63,144.8,46805.0,130.2677,130.4839,130.2587,130.4118,46805.0
2020-08-13 15:30:00,144.81,144.85,144.6,144.62,61050.0,130.4208,130.4568,130.2317,130.2497,61050.0
2020-08-13 15:40:00,144.61,144.75,144.53,144.66,65138.0,130.2407,130.3668,130.1686,130.2857,65138.0
2020-08-13 15:50:00,144.66,145.26,144.56,145.21,311837.0,130.2857,130.8261,130.1957,130.7811,311837.0
2020-08-14 09:30:00,145.13,145.3,143.95,144.41,53816.0,130.709,130.8621,129.6463,130.0606,53816.0
2020-08-14 09:40:00,144.4,144.91,144.33,144.51,22197.0,130.0516,130.5109,129.9885,130.1506,22197.0
2020-08-14 09:50:00,144.42,144.86,144.41,144.74,39747.0,130.0696,130.4659,130.0606,130.3578,39747.0
2020-08-14 10:00:00,144.72,144.94,144.65,144.73,28938.0,130.3398,130.5379,130.2767,130.3488,28938.0
2020-08-14 10:10:00,144.74,144.92,144.46,144.46,21125.0,130.3578,130.5199,130.1056,130.1056,21125.0
2020-08-14 10:20:00,144.49,144.72,144.42,144.53,7487.0,130.1326,130.3398,130.0696,130.1686,7487.0
2020-08-14 10:30:00,144.57,144.7,144.49,144.6,7410.0,130.2047,130.3218,130.1326,130.2317,7410.0
2020-08-14 10:40:00,144.62,144.78,144.59,144.72,22598.0,130.2497,130.3938,130.2227,130.3398,22598.0
2020-08-14 10:50:00,144.74,144.78,144.53,144.56,21164.0,130.3578,130.3938,130.1686,130.1957,21164.0
2020-08-14 11:00:00,144.51,144.62,144.48,144.55,15200.0,130.1506,130.2497,130.1236,130.1867,15200.0
2020-08-14 11:10:00,144.53,144.63,144.46,144.56,9529.0,130.1686,130.2587,130.1056,130.1957,9529.0
2020-08-14 11:20:00,144.57,144.7,144.57,144.6,20335.0,130.2047,130.3218,130.2047,130.2317,20335.0
2020-08-14 11:30:00,144.63,144.66,144.48,144.48,88942.0,130.2587,130.2857,130.1236,130.1236,88942.0
2020-08-14 11:40:00,144.48,144.48,144.32,144.34,8619.0,130.1236,130.1236,129.9795,129.9975,8619.0
2020-08-14 11:50:00,144.29,144.33,144.14,144.17,7563.0,129.9525,129.9885,129.8174,129.8444,7563.0
2020-08-14 12:00:00,144.21,144.32,144.13,144.31,13465.0,129.8804,129.9795,129.8084,129.9705,13465.0
2020-08-14 12:10:00,144.33,144.39,144.07,144.09,14285.0,129.9885,130.0426,129.7544,129.7724,14285.0
2020-08-14 12:20:00,144.09,144.19,144.01,144.07,13751.0,129.7724,129.8624,129.7003,129.7544,13751.0
2020-08-14 12:30:00,144.1,144.29,144.1,144.18,13303.0,129.7814,129.9525,129.7814,129.8534,13303.0
2020-08-14 12:40:00,144.2,144.29,144.08,144.13,12404.0,129.8714,129.9525,129.7634,129.8084,12404.0
2020-08-14 12:50:00,144.14,144.2,144.03,144.12,12382.0,129.8174,129.8714,129.7183,129.7994,12382.0
2020-08-14 13:00:00,144.09,144.16,143.98,144.0,8836.0,129.7724,129.8354,129.6733,129.6913,8836.0
2020-08-14 13:10:00,144.0,144.07,143.87,143.87,11675.0,129.6913,129.7544,129.5742,129.5742,11675.0
2020-08-14 13:20:00,143.86,143.87,143.73,143.77,22346.0,129.5652,129.5742,129.4481,129.4842,22346.0
2020-08-14 13:30:00,143.76,143.98,143.76,143.88,11981.0,129.4752,129.6733,129.4752,129.5832,11981.0
2020-08-14 13:40:00,143.9,144.05,143.88,144.0,16670.0,129.6012,129.7363,129.5832,129.6913,16670.0
2020-08-14 13:50:00,143.99,144.1,143.93,144.07,9966.0,129.6823,129.7814,129.6283,129.7544,9966.0
2020-08-14 14:00:00,144.1,144.16,144.0,144.09,13545.0,129.7814,129.8354,129.6913,129.7724,13545.0
2020-08-14 14:10:00,144.11,144.15,144.03,144.07,9461.0,129.7904,129.8264,129.7183,129.7544,9461.0
2020-08-14 14:20:00,144.08,144.13,143.94,144.05,18357.0,129.7634,129.8084,129.6373,129.7363,18357.0
2020-08-14 14:30:00,144.05,144.17,144.05,144.08,14582.0,129.7363,129.8444,129.7363,129.7634,14582.0
2020-08-14 14:40:00,144.09,144.09,143.78,143.8,16688.0,129.7724,129.7724,129.4932,129.5112,16688.0
2020-08-14 14:50:00,143.77,143.99,143.71,143.92,23216.0,129.4842,129.6823,129.4301,129.6193,23216.0
2020-08-14 15:00:00,143.92,143.96,143.74,143.86,19714.0,129.6193,129.6553,129.4571,129.5652,19714.0
2020-08-14 15:10:00,143.85,143.93,143.73,143.83,25931.0,129.5562,129.6283,129.4481,129.5382,25931.0
2020-08-14 15:20:00,143.87,143.88,143.55,143.57,62906.0,129.5742,129.5832,129.286,129.304,62906.0
2020-08-14 15:30:00,143.48,143.59,143.33,143.34,28777.0,129.223,129.322,129.0879,129.0969,28777.0
2020-08-14 15:40:00,143.32,143.61,143.2,143.46,47194.0,129.0789,129.3401,128.9708,129.205,47194.0
2020-08-14 15:50:00,143.46,144.03,143.38,143.89,154195.0,129.205,129.7183,129.1329,129.5922,154195.0
2020-08-17 09:30:00,144.58,144.73,144.13,144.39,39768.0,130.2137,130.3488,129.8084,130.0426,39768.0
2020-08-17 09:40:00,144.44,144.76,144.36,144.53,29347.0,130.0876,130.3758,130.0155,130.1686,29347.0
2020-08-17 09:50:00,144.53,144.64,144.16,144.31,63954.0,130.1686,130.2677,129.8354,129.9705,63954.0
2020-08-17 10:00:00,144.34,144.36,143.8,144.18,57486.0,129.9975,130.0155,129.5112,129.8534,57486.0
2020-08-17 10:10:00,144.16,144.16,144.01,144.08,38314.0,129.8354,129.8354,129.7003,129.7634,38314.0
2020-08-17 10:20:00,144.08,144.32,144.01,144.27,55443.0,129.7634,129.9795,129.7003,129.9345,55443.0
2020-08-17 10:30:00,144.28,144.51,144.2,144.45,134584.0,129.9435,130.1506,129.8714,130.0966,134584.0
2020-08-17 10:40:00,144.45,144.77,144.45,144.63,75259.0,130.0966,130.3848,130.0966,130.2587,75259.0
2020-08-17 10:50:00,144.6,144.93,144.51,144.61,104316.0,130.2317,130.5289,130.1506,130.2407,104316.0
2020-08-17 11:00:00,144.62,144.83,144.44,144.64,92781.0,130.2497,130.4388,130.0876,130.2677,92781.0
2020-08-17 11:10:00,144.58,144.92,144.46,144.92,63900.0,130.2137,130.5199,130.1056,130.5199,63900.0
2020-08-17 11:20:00,144.92,145.47,144.92,145.47,88330.0,130.5199,131.0152,130.5199,131.0152,88330.0
2020-08-17 11:30:00,145.48,145.56,145.25,145.42,75163.0,131.0242,131.0963,130.8171,130.9702,75163.0
2020-08-17 11:40:00,145.39,145.41,144.99,145.14,26532.0,130.9432,130.9612,130.5829,130.718,26532.0
2020-08-17 11:50:00,145.13,145.31,145.03,145.24,21820.0,130.709,130.8711,130.619,130.8081,21820.0
2020-08-17 12:00:00,145.25,145.27,144.98,145.0,20093.0,130.8171,130.8351,130.5739,130.5919,20093.0
2020-08-17 12:10:00,145.03,145.06,144.95,144.98,13604.0,130.619,130.646,130.5469,130.5739,13604.0
2020-08-17 12:20:00,144.99,145.09,144.96,145.02,13508.0,130.5829,130.673,130.5559,130.61,13508.0
2020-08-17 12:30:00,145.0,145.19,144.98,145.19,10994.0,130.5919,130.7631,130.5739,130.7631,10994.0
2020-08-17 12:40:00,145.22,145.26,145.11,145.17,20934.0,130.7901,130.8261,130.691,130.7451,20934.0
2020-08-17 12:50:00,145.16,145.17,144.97,145.1,21785.0,130.736,130.7451,130.5649,130.682,21785.0
2020-08-17 13:00:00,145.1,145.23,144.82,144.82,46998.0,130.682,130.7991,130.4298,130.4298,46998.0
2020-08-17 13:10:00,144.81,144.87,144.66,144.68,15589.0,130.4208,130.4749,130.2857,130.3037,15589.0
2020-08-17 13:20:00,144.68,144.82,144.51,144.78,20477.0,130.3037,130.4298,130.1506,130.3938,20477.0
2020-08-17 13:30:00,144.76,145.02,144.73,144.88,42138.0,130.3758,130.61,130.3488,130.4839,42138.0
2020-08-17 13:40:00,144.9,144.97,144.83,144.87,16688.0,130.5019,130.5649,130.4388,130.4749,16688.0
2020-08-17 13:50:00,144.88,144.99,144.81,144.88,29175.0,130.4839,130.5829,130.4208,130.4839,29175.0
2020-08-17 14:00:00,144.89,144.97,144.77,144.81,29052.0,130.4929,130.5649,130.3848,130.4208,29052.0
2020-08-17 14:10:00,144.84,144.94,144.81,144.89,18230.0,130.4478,130.5379,130.4208,130.4929,18230.0
2020-08-17 14:20:00,144.87,144.96,144.81,144.84,15168.0,130.4749,130.5559,130.4208,130.4478,15168.0
2020-08-17 14:30:00,144.83,144.91,144.8,144.87,27219.0,130.4388,130.5109,130.4118,130.4749,27219.0
2020-08-17 14:40:00,144.86,144.9,144.64,144.65,31292.0,130.4659,130.5019,130.2677,130.2767,31292.0
2020-08-17 14:50:00,144.67,144.8,144.64,144.7,23034.0,130.2947,130.4118,130.2677,130.3218,23034.0
2020-08-17 15:00:00,144.69,144.76,144.63,144.65,25162.0,130.3127,130.3758,130.2587,130.2767,25162.0
2020-08-17 15:10:00,144.65,144.66,144.51,144.64,25698.0,130.2767,130.2857,130.1506,130.2677,25698.0
2020-08-17 15:20:00,144.63,144.9,144.59,144.75,61148.0,130.2587,130.5019,130.2227,130.3668,61148.0
2020-08-17 15:30:00,144.76,144.9,144.76,144.78,52932.0,130.3758,130.5019,130.3758,130.3938,52932.0
2020-08-17 15:40:00,144.8,144.87,144.73,144.78,62356.0,130.4118,130.4749,130.3488,130.3938,62356.0
2020-08-17 15:50:00,144.76,144.83,144.21,144.31,320748.0,130.3758,130.4388,129.8804,129.9705,320748.0
2020-08-18 09:30:00,144.9,145.01,143.95,143.97,65857.0,130.5019,130.6009,129.6463,129.6643,65857.0
2020-08-18 09:40:00,143.98,144.03,143.71,143.92,87764.0,129.6733,129.7183,129.4301,129.6193,87764.0
2020-08-18 09:50:00,143.92,144.3,143.64,143.69,51547.0,129.6193,129.9615,129.3671,129.4121,51547.0
2020-08-18 10:00:00,143.73,143.78,143.34,143.34,46657.0,129.4481,129.4932,129.0969,129.0969,46657.0
2020-08-18 10:10:00,143.34,143.95,143.25,143.69,40881.0,129.0969,129.6463,129.0158,129.4121,40881.0
2020-08-18 10:20:00,143.68,143.79,142.92,143.03,58407.0,129.4031,129.5022,128.7186,128.8177,58407.0
2020-08-18 10:30:00,142.99,143.25,142.89,143.02,54677.0,128.7817,129.0158,128.6916,128.8087,54677.0
2020-08-18 10:40:00,143.02,143.09,142.82,143.04,34956.0,128.8087,128.8717,128.6286,128.8267,34956.0
2020-08-18 10:50:00,143.07,143.34,143.04,143.21,63205.0,128.8537,129.0969,128.8267,128.9798,63205.0
2020-08-18 11:00:00,143.23,143.37,142.94,143.23,134480.0,128.9978,129.1239,128.7366,128.9978,134480.0
2020-08-18 11:10:00,143.27,143.56,143.25,143.47,55969.0,129.0338,129.295,129.0158,129.214,55969.0
2020-08-18 11:20:00,143.45,143.5,143.34,143.5,32526.0,129.196,129.241,129.0969,129.241,32526.0
2020-08-18 11:30:00,143.5,143.9,143.49,143.63,50574.0,129.241,129.6012,129.232,129.3581,50574.0
2020-08-18 11:40:00,143.66,143.7,143.27,143.56,50035.0,129.3851,129.4211,129.0338,129.295,50035.0
2020-08-18 11:50:00,143.54,143.69,143.43,143.43,54569.0,129.277,129.4121,129.1779,129.1779,54569.0
2020-08-18 12:00:00,143.46,143.5,143.35,143.42,18676.0,129.205,129.241,129.1059,129.1689,18676.0
2020-08-18 12:10:00,143.42,143.48,142.99,143.13,55019.0,129.1689,129.223,128.7817,128.9078,55019.0
2020-08-18 12:20:00,143.17,143.58,143.17,143.53,27395.0,128.9438,129.313,128.9438,129.268,27395.0
2020-08-18 12:30:00,143.55,143.71,143.47,143.68,45477.0,129.286,129.4301,129.214,129.4031,45477.0
2020-08-18 12:40:00,143.67,143.9,143.6,143.78,31612.0,129.3941,129.6012,129.3311,129.4932,31612.0
2020-08-18 12:50:00,143.76,143.79,143.57,143.67,34945.0,129.4752,129.5022,129.304,129.3941,34945.0
2020-08-18 13:00:00,143.71,143.98,143.66,143.97,17562.0,129.4301,129.6733,129.3851,129.6643,17562.0
2020-08-18 13:10:00,143.95,144.15,143.95,144.11,17701.0,129.6463,129.8264,129.6463,129.7904,17701.0
2020-08-18 13:20:00,144.12,144.14,143.95,144.06,26971.0,129.7994,129.8174,129.6463,129.7453,26971.0
2020-08-18 13:30:00,144.05,144.21,143.98,144.15,16734.0,129.7363,129.8804,129.6733,129.8264,16734.0
2020-08-18 13:40:00,144.13,144.19,143.84,143.94,19065.0,129.8084,129.8624,129.5472,129.6373,19065.0
2020-08-18 13:50:00,143.91,143.94,143.76,143.76,14387.0,129.6103,129.6373,129.4752,129.4752,14387.0
2020-08-18 14:00:00,143.78,143.81,143.58,143.73,26361.0,129.4932,129.5202,129.313,129.4481,26361.0
2020-08-18 14:10:00,143.69,143.8,143.62,143.69,52296.0,129.4121,129.5112,129.3491,129.4121,52296.0
2020-08-18 14:20:00,143.67,143.72,143.53,143.61,42275.0,129.3941,129.4391,129.268,129.3401,42275.0
2020-08-18 14:30:00,143.62,143.65,143.38,143.41,23659.0,129.3491,129.3761,129.1329,129.1599,23659.0
2020-08-18 14:40:00,143.42,143.47,143.19,143.21,31712.0,129.1689,129.214,128.9618,128.9798,31712.0
2020-08-18 14:50:00,143.21,143.52,143.18,143.43,25079.0,128.9798,129.259,128.9528,129.1779,25079.0
2020-08-18 15:00:00,143.41,143.44,143.3,143.39,19661.0,129.1599,129.187,129.0609,129.1419,19661.0
2020-08-18 15:10:00,143.39,143.56,143.35,143.48,23743.0,129.1419,129.295,129.1059,129.223,23743.0
2020-08-18 15:20:00,143.5,143.57,143.36,143.47,24606.0,129.241,129.304,129.1149,129.214,24606.0
2020-08-18 15:30:00,143.46,143.54,143.39,143.49,41078.0,129.205,129.277,129.1419,129.232,41078.0
2020-08-18 15:40:00,143.49,143.68,143.45,143.52,53552.0,129.232,129.4031,129.196,129.259,53552.0
2020-08-18 15:50:00,143.52,143.82,143.32,143.81,234645.0,129.259,129.5292,129.0789,129.5202,234645.0
2020-08-19 09:30:00,145.0,145.0,144.27,144.48,60415.0,130.5919,130.5919,129.9345,130.1236,60415.0
2020-08-19 09:40:00,144.36,144.58,144.17,144.27,19160.0,130.0155,130.2137,129.8444,129.9345,19160.0
2020-08-19 09:50:00,144.26,144.44,143.8,144.05,110923.0,129.9255,130.0876,129.5112,129.7363,110923.0
2020-08-19 10:00:00,144.06,144.41,143.85,143.96,31199.0,129.7453,130.0606,129.5562,129.6553,31199.0
2020-08-19 10:10:00,143.97,144.23,143.88,144.17,18874.0,129.6643,129.8985,129.5832,129.8444,18874.0
2020-08-19 10:20:00,144.17,144.3,144.1,144.19,19456.0,129.8444,129.9615,129.7814,129.8624,19456.0
2020-08-19 10:30:00,144.21,144.34,144.1,144.2,58167.0,129.8804,129.9975,129.7814,129.8714,58167.0
2020-08-19 10:40:00,144.19,144.24,143.66,143.68,27897.0,129.8624,129.9075,129.3851,129.4031,27897.0
2020-08-19 10:50:00,143.7,143.89,143.61,143.64,45137.0,129.4211,129.5922,129.3401,129.3671,45137.0
2020-08-19 11:00:00,143.67,143.7,143.07,143.18,61007.0,129.3941,129.4211,128.8537,128.9528,61007.0
2020-08-19 11:10:00,143.2,143.28,143.1,143.28,12253.0,128.9708,129.0429,128.8807,129.0429,12253.0
2020-08-19 11:20:00,143.28,143.53,143.22,143.48,11555.0,129.0429,129.268,128.9888,129.223,11555.0
2020-08-19 11:30:00,143.49,143.77,143.43,143.73,11025.0,129.232,129.4842,129.1779,129.4481,11025.0
2020-08-19 11:40:00,143.74,144.08,143.72,144.02,33284.0,129.4571,129.7634,129.4391,129.7093,33284.0
2020-08-19 11:50:00,144.03,144.05,143.9,143.93,23483.0,129.7183,129.7363,129.6012,129.6283,23483.0
2020-08-19 12:00:00,143.95,144.08,143.94,144.06,28852.0,129.6463,129.7634,129.6373,129.7453,28852.0
2020-08-19 12:10:00,144.07,144.23,144.02,144.16,22117.0,129.7544,129.8985,129.7093,129.8354,22117.0
2020-08-19 12:20:00,144.16,144.25,144.06,144.17,24370.0,129.8354,129.9165,129.7453,129.8444,24370.0
2020-08-19 12:30:00,144.16,144.31,144.12,144.27,20935.0,129.8354,129.9705,129.7994,129.9345,20935.0
2020-08-19 12:40:00,144.26,144.35,143.91,143.94,103227.0,129.9255,130.0065,129.6103,129.6373,103227.0
2020-08-19 12:50:00,143.94,144.04,143.77,144.01,65767.0,129.6373,129.7273,129.4842,129.7003,65767.0
2020-08-19 13:00:00,144.0,144.15,143.84,144.13,31223.0,129.6913,129.8264,129.5472,129.8084,31223.0
2020-08-19 13:10:00,144.15,144.5,144.15,144.33,26801.0,129.8264,130.1416,129.8264,129.9885,26801.0
2020-08-19 13:20:00,144.32,144.38,144.14,144.3,22508.0,129.9795,130.0335,129.8174,129.9615,22508.0
2020-08-19 13:30:00,144.3,144.63,144.3,144.49,26498.0,129.9615,130.2587,129.9615,130.1326,26498.0
2020-08-19 13:40:00,144.5,144.58,144.41,144.57,16242.0,130.1416,130.2137,130.0606,130.2047,16242.0
2020-08-19 13:50:00,144.56,144.69,144.48,144.52,21341.0,130.1957,130.3127,130.1236,130.1596,21341.0
2020-08-19 14:00:00,144.51,144.61,144.28,144.36,21099.0,130.1506,130.2407,129.9435,130.0155,21099.0
2020-08-19 14:10:00,144.32,144.34,143.93,143.93,22964.0,129.9795,129.9975,129.6283,129.6283,22964.0
2020-08-19 14:20:00,143.95,144.26,143.88,144.02,61874.0,129.6463,129.9255,129.5832,129.7093,61874.0
2020-08-19 14:30:00,144.04,144.16,143.87,144.05,37871.0,129.7273,129.8354,129.5742,129.7363,37871.0
2020-08-19 14:40:00,144.08,144.08,143.84,143.84,23864.0,129.7634,129.7634,129.5472,129.5472,23864.0
2020-08-19 14:50:00,143.84,144.12,143.84,143.99,24489.0,129.5472,129.7994,129.5472,129.6823,24489.0
2020-08-19 15:00:00,143.99,144.0,143.8,143.84,41128.0,129.6823,129.6913,129.5112,129.5472,41128.0
2020-08-19 15:10:00,143.84,143.89,143.55,143.55,33955.0,129.5472,129.5922,129.286,129.286,33955.0
2020-08-19 15:20:00,143.61,143.73,143.44,143.55,43360.0,129.3401,129.4481,129.187,129.286,43360.0
2020-08-19 15:30:00,143.56,143.65,143.23,143.23,50706.0,129.295,129.3761,128.9978,128.9978,50706.0
2020-08-19 15:40:00,143.23,143.42,142.62,142.62,90545.0,128.9978,129.1689,128.4484,128.4484,90545.0
2020-08-19 15:50:00,142.53,142.87,142.45,142.64,232124.0,128.3674,128.6736,128.2953,128.4664,232124.0
2020-08-20 09:30:00,141.63,141.7,140.7,141.03,89289.0,127.5568,127.6199,126.7192,127.0164,89289.0
2020-08-20 09:40:00,141.03,141.14,140.91,141.04,97232.0,127.0164,127.1155,126.9083,127.0254,97232.0
2020-08-20 09:50:00,141.07,141.51,140.73,141.34,139322.0,127.0525,127.4487,126.7462,127.2956,139322.0
2020-08-20 10:00:00,141.29,141.29,140.95,141.05,43189.0,127.2506,127.2506,126.9444,127.0344,43189.0
2020-08-20 10:10:00,141.05,141.59,140.88,141.5,71736.0,127.0344,127.5208,126.8813,127.4397,71736.0
2020-08-20 10:20:00,141.51,141.93,141.48,141.9,38665.0,127.4487,127.827,127.4217,127.8,38665.0
2020-08-20 10:30:00,141.9,142.15,141.8,141.87,29850.0,127.8,128.0251,127.7099,127.773,29850.0
2020-08-20 10:40:00,141.87,141.92,141.59,141.77,60765.0,127.773,127.818,127.5208,127.6829,60765.0
2020-08-20 10:50:00,141.78,141.89,141.4,141.43,56237.0,127.6919,127.791,127.3497,127.3767,56237.0
2020-08-20 11:00:00,141.41,141.45,141.16,141.16,82743.0,127.3587,127.3947,127.1335,127.1335,82743.0
2020-08-20 11:10:00,141.16,141.46,140.98,141.35,223027.0,127.1335,127.4037,126.9714,127.3046,223027.0
2020-08-20 11:20:00,141.31,141.72,141.23,141.68,22928.0,127.2686,127.6379,127.1966,127.6018,22928.0
2020-08-20 11:30:00,141.66,141.71,141.53,141.53,31841.0,127.5838,127.6289,127.4667,127.4667,31841.0
2020-08-20 11:40:00,141.56,141.62,141.46,141.52,31906.0,127.4938,127.5478,127.4037,127.4577,31906.0
2020-08-20 11:50:00,141.5,141.64,141.44,141.44,46071.0,127.4397,127.5658,127.3857,127.3857,46071.0
2020-08-20 12:00:00,141.45,141.47,141.31,141.32,46717.0,127.3947,127.4127,127.2686,127.2776,46717.0
2020-08-20 12:10:00,141.32,141.44,141.27,141.34,30695.0,127.2776,127.3857,127.2326,127.2956,30695.0
2020-08-20 12:20:00,141.34,141.4,141.22,141.22,44924.0,127.2956,127.3497,127.1875,127.1875,44924.0
2020-08-20 12:30:00,141.23,141.3,141.0,141.19,54683.0,127.1966,127.2596,126.9894,127.1605,54683.0
2020-08-20 12:40:00,141.17,141.17,140.99,141.02,59191.0,127.1425,127.1425,126.9804,127.0074,59191.0
2020-08-20 12:50:00,141.02,141.2,141.02,141.2,53731.0,127.0074,127.1695,127.0074,127.1695,53731.0
2020-08-20 13:00:00,141.2,141.2,141.0,141.09,52448.0,127.1695,127.1695,126.9894,127.0705,52448.0
2020-08-20 13:10:00,141.11,141.14,141.02,141.13,34392.0,127.0885,127.1155,127.0074,127.1065,34392.0
2020-08-20 13:20:00,141.14,141.2,141.12,141.13,37785.0,127.1155,127.1695,127.0975,127.1065,37785.0
2020-08-20 13:30:00,141.14,141.43,141.13,141.37,59480.0,127.1155,127.3767,127.1065,127.3226,59480.0
2020-08-20 13:40:00,141.38,141.44,141.22,141.27,46132.0,127.3316,127.3857,127.1875,127.2326,46132.0
2020-08-20 13:50:00,141.25,141.26,141.15,141.18,32499.0,127.2146,127.2236,127.1245,127.1515,32499.0
2020-08-20 14:00:00,141.19,141.33,141.17,141.17,46545.0,127.1605,127.2866,127.1425,127.1425,46545.0
2020-08-20 14:10:00,141.21,141.31,141.15,141.21,32961.0,127.1785,127.2686,127.1245,127.1785,32961.0
2020-08-20 14:20:00,141.2,141.44,141.16,141.42,52930.0,127.1695,127.3857,127.1335,127.3677,52930.0
2020-08-20 14:30:00,141.42,141.46,141.35,141.35,77589.0,127.3677,127.4037,127.3046,127.3046,77589.0
2020-08-20 14:40:00,141.35,141.35,141.09,141.24,44262.0,127.3046,127.3046,127.0705,127.2056,44262.0
2020-08-20 14:50:00,141.25,141.28,141.18,141.2,35680.0,127.2146,127.2416,127.1515,127.1695,35680.0
2020-08-20 15:00:00,141.19,141.62,141.18,141.32,90041.0,127.1605,127.5478,127.1515,127.2776,90041.0
2020-08-20 15:10:00,141.39,141.4,141.18,141.19,61905.0,127.3407,127.3497,127.1515,127.1605,61905.0
2020-08-20 15:20:00,141.19,141.24,141.04,141.18,46553.0,127.1605,127.2056,127.0254,127.1515,46553.0
2020-08-20 15:30:00,141.15,141.16,141.01,141.12,82368.0,127.1245,127.1335,126.9984,127.0975,82368.0
2020-08-20 15:40:00,141.11,141.4,141.11,141.24,97034.0,127.0885,127.3497,127.0885,127.2056,97034.0
2020-08-20 15:50:00,141.23,141.27,140.95,141.25,285533.0,127.1966,127.2326,126.9444,127.2146,285533.0
2020-08-21 09:30:00,141.32,142.29,140.7,141.49,193730.0,127.2776,128.1512,126.7192,127.4307,193730.0
2020-08-21 09:40:00,141.49,142.32,141.41,142.12,71421.0,127.4307,128.1782,127.3587,127.9981,71421.0
2020-08-21 09:50:00,142.15,142.38,141.92,142.34,54783.0,128.0251,128.2323,127.818,128.1963,54783.0
2020-08-21 10:00:00,142.4,142.48,142.07,142.37,39354.0,128.2503,128.3223,127.9531,128.2233,39354.0
2020-08-21 10:10:00,142.34,142.34,141.82,141.99,66330.0,128.1963,128.1963,127.7279,127.881,66330.0
2020-08-21 10:20:00,142.01,142.28,141.69,142.19,40789.0,127.899,128.1422,127.6108,128.0612,40789.0
2020-08-21 10:30:00,142.21,142.31,141.89,141.9,28960.0,128.0792,128.1692,127.791,127.8,28960.0
2020-08-21 10:40:00,141.9,141.95,141.44,141.51,23982.0,127.8,127.845,127.3857,127.4487,23982.0
2020-08-21 10:50:00,141.51,141.72,141.32,141.34,37182.0,127.4487,127.6379,127.2776,127.2956,37182.0
2020-08-21 11:00:00,141.38,141.38,141.07,141.22,82991.0,127.3316,127.3316,127.0525,127.1875,82991.0
2020-08-21 11:10:00,141.22,141.33,140.97,141.05,65401.0,127.1875,127.2866,126.9624,127.0344,65401.0
2020-08-21 11:20:00,141.07,141.47,141.02,141.4,46499.0,127.0525,127.4127,127.0074,127.3497,46499.0
2020-08-21 11:30:00,141.4,141.59,141.31,141.48,185387.0,127.3497,127.5208,127.2686,127.4217,185387.0
2020-08-21 11:40:00,141.53,141.84,141.48,141.56,43693.0,127.4667,127.7459,127.4217,127.4938,43693.0
2020-08-21 11:50:00,141.57,141.71,141.5,141.6,54157.0,127.5028,127.6289,127.4397,127.5298,54157.0
2020-08-21 12:00:00,141.6,142.08,141.55,142.08,54304.0,127.5298,127.9621,127.4848,127.9621,54304.0
2020-08-21 12:10:00,142.09,142.14,141.91,141.92,27979.0,127.9711,128.0161,127.809,127.818,27979.0
2020-08-21 12:20:00,141.92,141.93,141.78,141.83,29643.0,127.818,127.827,127.6919,127.7369,29643.0
2020-08-21 12:30:00,141.86,142.25,141.76,141.77,265771.0,127.764,128.1152,127.6739,127.6829,265771.0
2020-08-21 12:40:00,141.76,142.01,141.75,141.89,18370.0,127.6739,127.899,127.6649,127.791,18370.0
2020-08-21 12:50:00,141.86,141.93,141.72,141.75,11405.0,127.764,127.827,127.6379,127.6649,11405.0
2020-08-21 13:00:00,141.76,141.79,141.66,141.67,13733.0,127.6739,127.7009,127.5838,127.5928,13733.0
2020-08-21 13:10:00,141.68,141.78,141.61,141.63,12264.0,127.6018,127.6919,127.5388,127.5568,12264.0
2020-08-21 13:20:00,141.61,141.62,141.46,141.55,16130.0,127.5388,127.5478,127.4037,127.4848,16130.0
2020-08-21 13:30:00,141.54,141.72,141.5,141.64,23386.0,127.4757,127.6379,127.4397,127.5658,23386.0
2020-08-21 13:40:00,141.65,141.66,141.52,141.58,18011.0,127.5748,127.5838,127.4577,127.5118,18011.0
2020-08-21 13:50:00,141.57,141.66,141.53,141.63,17757.0,127.5028,127.5838,127.4667,127.5568,17757.0
2020-08-21 14:00:00,141.64,141.74,141.56,141.72,28084.0,127.5658,127.6559,127.4938,127.6379,28084.0
2020-08-21 14:10:00,141.72,141.79,141.65,141.68,24094.0,127.6379,127.7009,127.5748,127.6018,24094.0
2020-08-21 14:20:00,141.68,141.73,141.62,141.71,21336.0,127.6018,127.6469,127.5478,127.6289,21336.0
2020-08-21 14:30:00,141.71,141.86,141.65,141.69,71509.0,127.6289,127.764,127.5748,127.6108,71509.0
2020-08-21 14:40:00,141.69,141.74,141.54,141.63,21063.0,127.6108,127.6559,127.4757,127.5568,21063.0
2020-08-21 14:50:00,141.65,141.77,141.62,141.66,27894.0,127.5748,127.6829,127.5478,127.5838,27894.0
2020-08-21 15:00:00,141.68,141.76,141.64,141.72,32091.0,127.6018,127.6739,127.5658,127.6379,32091.0
2020-08-21 15:10:00,141.71,141.75,141.64,141.69,42944.0,127.6289,127.6649,127.5658,127.6108,42944.0
2020-08-21 15:20:00,141.69,141.75,141.63,141.7,38001.0,127.6108,127.6649,127.5568,127.6199,38001.0
2020-08-21 15:30:00,141.67,141.87,141.66,141.74,40352.0,127.5928,127.773,127.5838,127.6559,40352.0
2020-08-21 15:40:00,141.74,141.77,141.65,141.68,52390.0,127.6559,127.6829,127.5748,127.6018,52390.0
2020-08-21 15:50:00,141.66,141.83,141.58,141.8,180150.0,127.5838,127.7369,127.5118,127.7099,180150.0
2020-08-24 09:30:00,143.22,143.23,141.84,141.88,161065.0,128.9888,128.9978,127.7459,127.782,161065.0
2020-08-24 09:40:00,141.85,142.11,141.79,141.91,25657.0,127.7549,127.9891,127.7009,127.809,25657.0
2020-08-24 09:50:00,141.9,141.94,141.45,141.65,305644.0,127.8,127.836,127.3947,127.5748,305644.0
2020-08-24 10:00:00,141.66,141.84,141.4,141.6,82864.0,127.5838,127.7459,127.3497,127.5298,82864.0
2020-08-24 10:10:00,141.61,142.13,141.57,141.98,95244.0,127.5388,128.0071,127.5028,127.872,95244.0
2020-08-24 10:20:00,142.0,142.11,141.96,142.0,59248.0,127.89,127.9891,127.854,127.89,59248.0
2020-08-24 10:30:00,142.0,142.32,141.94,142.28,36734.0,127.89,128.1782,127.836,128.1422,36734.0
2020-08-24 10:40:00,142.28,142.4,142.07,142.34,31457.0,128.1422,128.2503,127.9531,128.1963,31457.0
2020-08-24 10:50:00,142.37,142.39,141.97,142.07,25921.0,128.2233,128.2413,127.863,127.9531,25921.0
2020-08-24 11:00:00,142.08,142.4,142.07,142.33,29859.0,127.9621,128.2503,127.9531,128.1872,29859.0
2020-08-24 11:10:00,142.32,142.44,142.23,142.38,44170.0,128.1782,128.2863,128.0972,128.2323,44170.0
2020-08-24 11:20:00,142.38,142.64,142.38,142.39,31778.0,128.2323,128.4664,128.2323,128.2413,31778.0
2020-08-24 11:30:00,142.39,142.59,142.39,142.42,26378.0,128.2413,128.4214,128.2413,128.2683,26378.0
2020-08-24 11:40:00,142.42,142.61,142.39,142.56,23646.0,128.2683,128.4394,128.2413,128.3944,23646.0
2020-08-24 11:50:00,142.56,142.68,142.51,142.55,34644.0,128.3944,128.5025,128.3494,128.3854,34644.0
2020-08-24 12:00:00,142.53,142.59,142.3,142.3,51510.0,128.3674,128.4214,128.1602,128.1602,51510.0
2020-08-24 12:10:00,142.28,142.34,142.12,142.13,42320.0,128.1422,128.1963,127.9981,128.0071,42320.0
2020-08-24 12:20:00,142.15,142.19,141.87,141.9,14843.0,128.0251,128.0612,127.773,127.8,14843.0
2020-08-24 12:30:00,141.87,141.87,141.46,141.59,33592.0,127.773,127.773,127.4037,127.5208,33592.0
2020-08-24 12:40:00,141.59,141.89,141.59,141.87,57088.0,127.5208,127.791,127.5208,127.773,57088.0
2020-08-24 12:50:00,141.87,142.03,141.75,141.85,60802.0,127.773,127.9171,127.6649,127.7549,60802.0
2020-08-24 13:00:00,141.85,141.86,141.69,141.72,32681.0,127.7549,127.764,127.6108,127.6379,32681.0
2020-08-24 13:10:00,141.7,141.76,141.53,141.57,34447.0,127.6199,127.6739,127.4667,127.5028,34447.0
2020-08-24 13:20:00,141.56,141.61,141.34,141.37,40883.0,127.4938,127.5388,127.2956,127.3226,40883.0
2020-08-24 13:30:00,141.34,141.34,141.17,141.3,28052.0,127.2956,127.2956,127.1425,127.2596,28052.0
2020-08-24 13:40:00,141.31,141.36,141.11,141.2,26194.0,127.2686,127.3136,127.0885,127.1695,26194.0
2020-08-24 13:50:00,141.18,141.18,140.97,141.0,43905.0,127.1515,127.1515,126.9624,126.9894,43905.0
2020-08-24 14:00:00,141.03,141.05,140.92,140.95,23080.0,127.0164,127.0344,126.9174,126.9444,23080.0
2020-08-24 14:10:00,140.96,141.0,140.92,140.97,19416.0,126.9534,126.9894,126.9174,126.9624,19416.0
2020-08-24 14:20:00,140.94,140.95,140.83,140.87,30143.0,126.9354,126.9444,126.8363,126.8723,30143.0
2020-08-24 14:30:00,140.87,140.87,140.59,140.66,27913.0,126.8723,126.8723,126.6201,126.6832,27913.0
2020-08-24 14:40:00,140.65,140.66,140.42,140.48,38316.0,126.6742,126.6832,126.467,126.5211,38316.0
2020-08-24 14:50:00,140.47,140.49,140.28,140.28,36869.0,126.5121,126.5301,126.3409,126.3409,36869.0
2020-08-24 15:00:00,140.3,140.39,140.23,140.39,41877.0,126.359,126.44,126.2959,126.44,41877.0
2020-08-24 15:10:00,140.39,140.54,140.39,140.44,164632.0,126.44,126.5751,126.44,126.4851,164632.0
2020-08-24 15:20:00,140.45,140.55,140.38,140.4,81121.0,126.4941,126.5841,126.431,126.449,81121.0
2020-08-24 15:30:00,140.4,140.73,140.38,140.71,126846.0,126.449,126.7462,126.431,126.7282,126846.0
2020-08-24 15:40:00,140.71,141.18,140.7,141.18,65987.0,126.7282,127.1515,126.7192,127.1515,65987.0
2020-08-24 15:50:00,141.22,141.67,141.16,141.67,170072.0,127.1875,127.5928,127.1335,127.5928,170072.0
2020-08-25 09:30:00,141.96,142.11,140.83,142.02,59140.0,127.854,127.9891,126.8363,127.9081,59140.0
2020-08-25 09:40:00,142.06,142.38,141.82,142.31,74120.0,127.9441,128.2323,127.7279,128.1692,74120.0
2020-08-25 09:50:00,142.27,143.18,142.21,143.14,46133.0,128.1332,128.9528,128.0792,128.9168,46133.0
2020-08-25 10:00:00,143.08,143.41,142.9,142.93,39738.0,128.8627,129.1599,128.7006,128.7276,39738.0
2020-08-25 10:10:00,142.92,143.34,142.89,143.25,30841.0,128.7186,129.0969,128.6916,129.0158,30841.0
2020-08-25 10:20:00,143.21,143.22,142.9,143.07,23368.0,128.9798,128.9888,128.7006,128.8537,23368.0
2020-08-25 10:30:00,143.04,143.05,142.86,143.01,29481.0,128.8267,128.8357,128.6646,128.7997,29481.0
2020-08-25 10:40:00,142.96,143.18,142.94,143.07,39413.0,128.7546,128.9528,128.7366,128.8537,39413.0
2020-08-25 10:50:00,143.08,143.44,143.07,143.39,28150.0,128.8627,129.187,128.8537,129.1419,28150.0
2020-08-25 11:00:00,143.4,143.4,143.12,143.32,26896.0,129.1509,129.1509,128.8988,129.0789,26896.0
2020-08-25 11:10:00,143.34,143.51,143.33,143.46,30731.0,129.0969,129.25,129.0879,129.205,30731.0
2020-08-25 11:20:00,143.46,143.46,143.05,143.1,44416.0,129.205,129.205,128.8357,128.8807,44416.0
2020-08-25 11:30:00,143.1,143.19,142.84,142.97,18662.0,128.8807,128.9618,128.6466,128.7637,18662.0
2020-08-25 11:40:00,142.97,143.25,142.95,143.14,46485.0,128.7637,129.0158,128.7456,128.9168,46485.0
2020-08-25 11:50:00,143.15,143.43,143.15,143.42,13777.0,128.9258,129.1779,128.9258,129.1689,13777.0
2020-08-25 12:00:00,143.42,143.71,143.33,143.7,161110.0,129.1689,129.4301,129.0879,129.4211,161110.0
2020-08-25 12:10:00,143.7,144.0,143.66,143.9,31882.0,129.4211,129.6913,129.3851,129.6012,31882.0
2020-08-25 12:20:00,143.9,144.06,143.87,143.99,18362.0,129.6012,129.7453,129.5742,129.6823,18362.0
2020-08-25 12:30:00,143.98,144.33,143.96,144.33,16107.0,129.6733,129.9885,129.6553,129.9885,16107.0
2020-08-25 12:40:00,144.33,144.33,144.15,144.16,18634.0,129.9885,129.9885,129.8264,129.8354,18634.0
2020-08-25 12:50:00,144.16,144.44,144.16,144.44,29752.0,129.8354,130.0876,129.8354,130.0876,29752.0
2020-08-25 13:00:00,144.44,144.44,144.06,144.08,30399.0,130.0876,130.0876,129.7453,129.7634,30399.0
2020-08-25 13:10:00,144.1,144.22,144.06,144.21,46734.0,129.7814,129.8894,129.7453,129.8804,46734.0
2020-08-25 13:20:00,144.21,144.22,144.07,144.19,9949.0,129.8804,129.8894,129.7544,129.8624,9949.0
2020-08-25 13:30:00,144.18,144.78,144.18,144.66,107575.0,129.8534,130.3938,129.8534,130.2857,107575.0
2020-08-25 13:40:00,144.64,144.69,144.48,144.61,30503.0,130.2677,130.3127,130.1236,130.2407,30503.0
2020-08-25 13:50:00,144.64,144.72,144.48,144.72,56719.0,130.2677,130.3398,130.1236,130.3398,56719.0
2020-08-25 14:00:00,144.72,144.88,144.57,144.86,45917.0,130.3398,130.4839,130.2047,130.4659,45917.0
2020-08-25 14:10:00,144.88,145.0,144.64,144.92,51823.0,130.4839,130.5919,130.2677,130.5199,51823.0
2020-08-25 14:20:00,144.87,145.16,144.86,145.13,35788.0,130.4749,130.736,130.4659,130.709,35788.0
2020-08-25 14:30:00,145.13,145.13,144.82,145.02,46978.0,130.709,130.709,130.4298,130.61,46978.0
2020-08-25 14:40:00,145.03,145.14,144.83,144.95,50922.0,130.619,130.718,130.4388,130.5469,50922.0
2020-08-25 14:50:00,144.95,145.01,144.82,145.01,33156.0,130.5469,130.6009,130.4298,130.6009,33156.0
2020-08-25 15:00:00,144.99,145.03,144.8,144.94,38188.0,130.5829,130.619,130.4118,130.5379,38188.0
2020-08-25 15:10:00,144.95,145.04,144.85,144.88,30217.0,130.5469,130.628,130.4568,130.4839,30217.0
2020-08-25 15:20:00,144.86,144.98,144.83,144.97,32252.0,130.4659,130.5739,130.4388,130.5649,32252.0
2020-08-25 15:30:00,144.98,145.05,144.88,145.03,53594.0,130.5739,130.637,130.4839,130.619,53594.0
2020-08-25 15:40:00,145.04,145.32,145.03,145.29,89574.0,130.628,130.8801,130.619,130.8531,89574.0
2020-08-25 15:50:00,145.28,145.46,145.19,145.41,229437.0,130.8441,131.0062,130.7631,130.9612,229437.0
2020-08-26 09:30:00,145.75,146.04,144.77,144.9,71625.0,131.2674,131.5286,130.3848,130.5019,71625.0
2020-08-26 09:40:00,144.9,145.18,144.69,144.96,18748.0,130.5019,130.7541,130.3127,130.5559,18748.0
2020-08-26 09:50:00,144.97,145.84,144.97,145.77,29357.0,130.5649,131.3485,130.5649,131.2854,29357.0
2020-08-26 10:00:00,145.81,145.92,145.6,145.75,30519.0,131.3215,131.4205,131.1323,131.2674,30519.0
2020-08-26 10:10:00,145.76,146.07,145.72,146.02,49807.0,131.2764,131.5556,131.2404,131.5106,49807.0
2020-08-26 10:20:00,146.0,146.3,145.93,146.15,102368.0,131.4926,131.7628,131.4295,131.6277,102368.0
2020-08-26 10:30:00,146.14,146.43,146.06,146.3,32490.0,131.6187,131.8798,131.5466,131.7628,32490.0
2020-08-26 10:40:00,146.28,146.51,146.25,146.5,37055.0,131.7448,131.9519,131.7177,131.9429,37055.0
2020-08-26 10:50:00,146.5,146.6,146.33,146.49,57719.0,131.9429,132.033,131.7898,131.9339,57719.0
2020-08-26 11:00:00,146.49,146.58,146.32,146.43,26656.0,131.9339,132.0149,131.7808,131.8798,26656.0
2020-08-26 11:10:00,146.45,146.55,146.21,146.31,22935.0,131.8979,131.9879,131.6817,131.7718,22935.0
2020-08-26 11:20:00,146.31,146.53,146.3,146.46,23977.0,131.7718,131.9699,131.7628,131.9069,23977.0
2020-08-26 11:30:00,146.46,146.88,146.45,146.88,20241.0,131.9069,132.2851,131.8979,132.2851,20241.0
2020-08-26 11:40:00,146.95,147.28,146.87,147.15,79959.0,132.3482,132.6454,132.2761,132.5283,79959.0
2020-08-26 11:50:00,147.13,147.38,147.13,147.35,33527.0,132.5103,132.7355,132.5103,132.7084,33527.0
2020-08-26 12:00:00,147.37,147.86,147.32,147.84,44830.0,132.7264,133.1678,132.6814,133.1497,44830.0
2020-08-26 12:10:00,147.85,148.27,147.76,148.27,59278.0,133.1587,133.537,133.0777,133.537,59278.0
2020-08-26 12:20:00,148.27,148.54,148.2,148.25,45296.0,133.537,133.7802,133.474,133.519,45296.0
2020-08-26 12:30:00,148.27,148.28,147.91,148.02,25022.0,133.537,133.546,133.2128,133.3119,25022.0
2020-08-26 12:40:00,147.99,148.03,147.81,147.87,29414.0,133.2848,133.3209,133.1227,133.1768,29414.0
2020-08-26 12:50:00,147.88,148.01,147.83,147.93,26356.0,133.1858,133.3029,133.1407,133.2308,26356.0
2020-08-26 13:00:00,147.94,148.2,147.94,148.04,13046.0,133.2398,133.474,133.2398,133.3299,13046.0
2020-08-26 13:10:00,148.07,148.16,147.85,147.88,42575.0,133.3569,133.4379,133.1587,133.1858,42575.0
2020-08-26 13:20:00,147.88,147.89,147.56,147.64,45139.0,133.1858,133.1948,132.8976,132.9696,45139.0
2020-08-26 13:30:00,147.63,147.82,147.6,147.74,26085.0,132.9606,133.1317,132.9336,133.0597,26085.0
2020-08-26 13:40:00,147.75,147.83,147.71,147.75,34298.0,133.0687,133.1407,133.0327,133.0687,34298.0
2020-08-26 13:50:00,147.77,147.84,147.63,147.84,13734.0,133.0867,133.1497,132.9606,133.1497,13734.0
2020-08-26 14:00:00,147.83,147.95,147.81,147.93,44182.0,133.1407,133.2488,133.1227,133.2308,44182.0
2020-08-26 14:10:00,147.91,148.12,147.91,148.12,40029.0,133.2128,133.4019,133.2128,133.4019,40029.0
2020-08-26 14:20:00,148.18,148.49,148.13,148.49,26739.0,133.456,133.7352,133.4109,133.7352,26739.0
2020-08-26 14:30:00,148.51,148.51,147.95,148.03,28525.0,133.7532,133.7532,133.2488,133.3209,28525.0
2020-08-26 14:40:00,148.06,148.11,147.74,147.78,37582.0,133.3479,133.3929,133.0597,133.0957,37582.0
2020-08-26 14:50:00,147.76,147.81,147.29,147.32,69961.0,133.0777,133.1227,132.6544,132.6814,69961.0
2020-08-26 15:00:00,147.26,147.6,147.19,147.53,48699.0,132.6274,132.9336,132.5643,132.8705,48699.0
2020-08-26 15:10:00,147.5,147.63,147.44,147.44,63267.0,132.8435,132.9606,132.7895,132.7895,63267.0
2020-08-26 15:20:00,147.43,147.6,147.39,147.59,77825.0,132.7805,132.9336,132.7445,132.9246,77825.0
2020-08-26 15:30:00,147.6,147.73,147.5,147.51,84173.0,132.9336,133.0507,132.8435,132.8525,84173.0
2020-08-26 15:40:00,147.51,147.71,147.4,147.7,88971.0,132.8525,133.0327,132.7535,133.0237,88971.0
2020-08-26 15:50:00,147.72,147.95,147.61,147.89,253405.0,133.0417,133.2488,132.9426,133.1948,253405.0
2020-08-27 09:30:00,148.76,148.94,147.66,147.67,91538.0,133.9783,134.1404,132.9876,132.9966,91538.0
2020-08-27 09:40:00,147.75,148.68,147.72,148.66,84780.0,133.0687,133.9063,133.0417,133.8883,84780.0
2020-08-27 09:50:00,148.65,149.59,148.63,149.5,109890.0,133.8793,134.7259,133.8612,134.6448,109890.0
2020-08-27 10:00:00,149.47,149.61,148.84,148.97,97171.0,134.6178,134.7439,134.0504,134.1675,97171.0
2020-08-27 10:10:00,148.97,149.44,148.89,149.44,81884.0,134.1675,134.5908,134.0954,134.5908,81884.0
2020-08-27 10:20:00,149.48,149.77,149.41,149.73,54970.0,134.6268,134.888,134.5637,134.8519,54970.0
2020-08-27 10:30:00,149.75,150.05,149.58,149.95,90069.0,134.87,135.1401,134.7168,135.0501,90069.0
2020-08-27 10:40:00,149.96,149.96,149.54,149.68,34487.0,135.0591,135.0591,134.6808,134.8069,34487.0
2020-08-27 10:50:00,149.67,150.06,149.6,150.05,51403.0,134.7979,135.1492,134.7349,135.1401,51403.0
2020-08-27 11:00:00,150.15,150.45,150.05,150.05,45649.0,135.2302,135.5004,135.1401,135.1401,45649.0
2020-08-27 11:10:00,150.01,150.1,149.81,149.97,62900.0,135.1041,135.1852,134.924,135.0681,62900.0
2020-08-27 11:20:00,149.95,150.17,149.91,150.02,83864.0,135.0501,135.2482,135.0141,135.1131,83864.0
2020-08-27 11:30:00,150.03,150.47,149.84,150.45,72372.0,135.1221,135.5184,134.951,135.5004,72372.0
2020-08-27 11:40:00,150.45,150.47,150.11,150.11,41883.0,135.5004,135.5184,135.1942,135.1942,41883.0
2020-08-27 11:50:00,150.12,150.35,149.94,150.21,40727.0,135.2032,135.4103,135.0411,135.2842,40727.0
2020-08-27 12:00:00,150.24,150.27,149.79,149.96,56733.0,135.3113,135.3383,134.906,135.0591,56733.0
2020-08-27 12:10:00,149.96,150.0,149.62,149.68,26704.0,135.0591,135.0951,134.7529,134.8069,26704.0
2020-08-27 12:20:00,149.68,149.89,149.52,149.54,33678.0,134.8069,134.996,134.6628,134.6808,33678.0
2020-08-27 12:30:00,149.57,149.79,149.34,149.53,35585.0,134.7078,134.906,134.5007,134.6718,35585.0
2020-08-27 12:40:00,149.53,149.72,149.47,149.51,21061.0,134.6718,134.8429,134.6178,134.6538,21061.0
2020-08-27 12:50:00,149.52,149.54,149.18,149.25,100068.0,134.6628,134.6808,134.3566,134.4196,100068.0
2020-08-27 13:00:00,149.25,149.73,149.15,149.67,261594.0,134.4196,134.8519,134.3296,134.7979,261594.0
2020-08-27 13:10:00,149.69,150.13,149.59,150.09,61163.0,134.8159,135.2122,134.7259,135.1762,61163.0
2020-08-27 13:20:00,150.15,150.27,149.98,150.15,33030.0,135.2302,135.3383,135.0771,135.2302,33030.0
2020-08-27 13:30:00,150.15,150.26,150.05,150.12,43183.0,135.2302,135.3293,135.1401,135.2032,43183.0
2020-08-27 13:40:00,150.12,150.14,149.78,149.86,36610.0,135.2032,135.2212,134.897,134.969,36610.0
2020-08-27 13:50:00,149.87,150.24,149.79,150.21,69339.0,134.978,135.3113,134.906,135.2842,69339.0
2020-08-27 14:00:00,150.22,150.31,150.08,150.09,37928.0,135.2933,135.3743,135.1672,135.1762,37928.0
2020-08-27 14:10:00,150.09,150.25,149.99,150.18,21678.0,135.1762,135.3203,135.0861,135.2572,21678.0
2020-08-27 14:20:00,150.2,150.67,150.04,150.6,51693.0,135.2752,135.6985,135.1311,135.6355,51693.0
2020-08-27 14:30:00,150.65,150.76,150.45,150.72,58392.0,135.6805,135.7796,135.5004,135.7436,58392.0
2020-08-27 14:40:00,150.73,150.94,150.67,150.78,55200.0,135.7526,135.9417,135.6985,135.7976,55200.0
2020-08-27 14:50:00,150.78,150.95,150.62,150.88,82959.0,135.7976,135.9507,135.6535,135.8877,82959.0
2020-08-27 15:00:00,150.89,150.99,150.71,150.87,91691.0,135.8967,135.9867,135.7346,135.8787,91691.0
2020-08-27 15:10:00,150.88,151.29,150.88,151.22,72196.0,135.8877,136.2569,135.8877,136.1939,72196.0
2020-08-27 15:20:00,151.22,151.4,151.13,151.3,62398.0,136.1939,136.356,136.1128,136.2659,62398.0
2020-08-27 15:30:00,151.3,151.45,151.14,151.24,118841.0,136.2659,136.401,136.1218,136.2119,118841.0
2020-08-27 15:40:00,151.23,151.45,151.17,151.29,176668.0,136.2029,136.401,136.1489,136.2569,176668.0
2020-08-27 15:50:00,151.26,151.26,150.73,151.21,366105.0,136.2299,136.2299,135.7526,136.1849,366105.0
2020-08-28 09:30:00,151.09,151.52,150.89,150.99,80470.0,136.0768,136.4641,135.8967,135.9867,80470.0
2020-08-28 09:40:00,151.0,151.48,150.71,151.48,67172.0,135.9957,136.4281,135.7346,136.4281,67172.0
2020-08-28 09:50:00,151.45,151.54,151.16,151.3,43835.0,136.401,136.4821,136.1398,136.2659,43835.0
2020-08-28 10:00:00,151.28,151.44,150.93,151.12,87861.0,136.2479,136.392,135.9327,136.1038,87861.0
2020-08-28 10:10:00,151.12,151.3,150.82,150.92,56757.0,136.1038,136.2659,135.8336,135.9237,56757.0
2020-08-28 10:20:00,150.91,151.08,150.62,150.92,56811.0,135.9147,136.0678,135.6535,135.9237,56811.0
2020-08-28 10:30:00,150.9,151.07,150.83,150.86,20747.0,135.9057,136.0588,135.8426,135.8697,20747.0
2020-08-28 10:40:00,150.86,151.04,150.71,150.79,28445.0,135.8697,136.0318,135.7346,135.8066,28445.0
2020-08-28 10:50:00,150.79,150.8,150.32,150.44,30430.0,135.8066,135.8156,135.3833,135.4914,30430.0
2020-08-28 11:00:00,150.47,150.73,150.42,150.59,36738.0,135.5184,135.7526,135.4734,135.6265,36738.0
2020-08-28 11:10:00,150.62,150.68,150.42,150.65,17115.0,135.6535,135.7075,135.4734,135.6805,17115.0
2020-08-28 11:20:00,150.68,150.83,150.68,150.8,15919.0,135.7075,135.8426,135.7075,135.8156,15919.0
2020-08-28 11:30:00,150.76,151.18,150.75,151.08,23102.0,135.7796,136.1579,135.7706,136.0678,23102.0
2020-08-28 11:40:00,151.06,151.25,151.02,151.23,14234.0,136.0498,136.2209,136.0138,136.2029,14234.0
2020-08-28 11:50:00,151.21,151.47,151.21,151.39,15615.0,136.1849,136.419,136.1849,136.347,15615.0
2020-08-28 12:00:00,151.37,151.71,151.35,151.7,39168.0,136.329,136.6352,136.311,136.6262,39168.0
2020-08-28 12:10:00,151.7,151.77,151.57,151.71,28497.0,136.6262,136.6892,136.5091,136.6352,28497.0
2020-08-28 12:20:00,151.72,151.72,151.34,151.34,20352.0,136.6442,136.6442,136.302,136.302,20352.0
2020-08-28 12:30:00,151.34,151.34,151.18,151.32,17504.0,136.302,136.302,136.1579,136.284,17504.0
2020-08-28 12:40:00,151.32,151.68,151.3,151.63,18909.0,136.284,136.6082,136.2659,136.5631,18909.0
2020-08-28 12:50:00,151.63,151.69,151.45,151.61,28088.0,136.5631,136.6172,136.401,136.5451,28088.0
2020-08-28 13:00:00,151.6,151.76,151.53,151.58,20946.0,136.5361,136.6802,136.4731,136.5181,20946.0
2020-08-28 13:10:00,151.59,151.61,151.47,151.47,14030.0,136.5271,136.5451,136.419,136.419,14030.0
2020-08-28 13:20:00,151.47,151.55,150.91,150.96,69445.0,136.419,136.4911,135.9147,135.9597,69445.0
2020-08-28 13:30:00,150.91,151.09,150.85,151.02,20989.0,135.9147,136.0768,135.8607,136.0138,20989.0
2020-08-28 13:40:00,151.03,151.23,150.96,150.98,32858.0,136.0228,136.2029,135.9597,135.9777,32858.0
2020-08-28 13:50:00,150.97,151.37,150.92,151.33,42060.0,135.9687,136.329,135.9237,136.293,42060.0
2020-08-28 14:00:00,151.32,151.45,151.18,151.31,46940.0,136.284,136.401,136.1579,136.2749,46940.0
2020-08-28 14:10:00,151.31,151.32,151.08,151.14,13686.0,136.2749,136.284,136.0678,136.1218,13686.0
2020-08-28 14:20:00,151.13,151.19,151.04,151.15,21215.0,136.1128,136.1669,136.0318,136.1308,21215.0
2020-08-28 14:30:00,151.18,151.37,151.1,151.33,22902.0,136.1579,136.329,136.0858,136.293,22902.0
2020-08-28 14:40:00,151.31,151.49,151.26,151.47,22105.0,136.2749,136.4371,136.2299,136.419,22105.0
2020-08-28 14:50:00,151.47,151.61,151.46,151.61,27004.0,136.419,136.5451,136.41,136.5451,27004.0
2020-08-28 15:00:00,151.62,151.84,151.54,151.83,32938.0,136.5541,136.7523,136.4821,136.7433,32938.0
2020-08-28 15:10:00,151.83,152.03,151.81,152.02,44923.0,136.7433,136.9234,136.7253,136.9144,44923.0
2020-08-28 15:20:00,152.02,152.51,152.02,152.21,60197.0,136.9144,137.3557,136.9144,137.0855,60197.0
2020-08-28 15:30:00,152.19,152.26,152.04,152.21,52243.0,137.0675,137.1305,136.9324,137.0855,52243.0
2020-08-28 15:40:00,152.22,152.22,152.06,152.09,58106.0,137.0945,137.0945,136.9504,136.9774,58106.0
2020-08-28 15:50:00,152.08,152.52,151.99,152.51,309828.0,136.9684,137.3647,136.8874,137.3557,309828.0
2020-08-31 09:30:00,152.47,152.47,151.39,151.46,135850.0,137.3197,137.3197,136.347,136.41,135850.0
2020-08-31 09:40:00,151.44,151.74,151.39,151.41,24000.0,136.392,136.6622,136.347,136.365,24000.0
2020-08-31 09:50:00,151.56,151.72,151.36,151.58,89555.0,136.5001,136.6442,136.32,136.5181,89555.0
2020-08-31 10:00:00,151.58,152.02,151.47,151.9,16487.0,136.5181,136.9144,136.419,136.8063,16487.0
2020-08-31 10:10:00,151.89,152.13,151.69,151.85,327575.0,136.7973,137.0135,136.6172,136.7613,327575.0
2020-08-31 10:20:00,151.9,152.17,151.89,152.06,42355.0,136.8063,137.0495,136.7973,136.9504,42355.0
2020-08-31 10:30:00,152.06,152.28,152.06,152.14,15369.0,136.9504,137.1486,136.9504,137.0225,15369.0
2020-08-31 10:40:00,152.11,152.13,151.8,151.96,122204.0,136.9955,137.0135,136.7163,136.8604,122204.0
2020-08-31 10:50:00,151.95,151.95,151.66,151.87,15151.0,136.8513,136.8513,136.5902,136.7793,15151.0
2020-08-31 11:00:00,151.9,151.97,151.6,151.6,61398.0,136.8063,136.8694,136.5361,136.5361,61398.0
2020-08-31 11:10:00,151.56,151.68,151.34,151.58,30712.0,136.5001,136.6082,136.302,136.5181,30712.0
2020-08-31 11:20:00,151.55,151.58,151.11,151.26,25441.0,136.4911,136.5181,136.0948,136.2299,25441.0
2020-08-31 11:30:00,151.25,151.39,151.22,151.37,14361.0,136.2209,136.347,136.1939,136.329,14361.0
2020-08-31 11:40:00,151.35,151.58,151.33,151.48,21294.0,136.311,136.5181,136.293,136.4281,21294.0
2020-08-31 11:50:00,151.49,151.69,151.49,151.62,11808.0,136.4371,136.6172,136.4371,136.5541,11808.0
2020-08-31 12:00:00,151.61,151.86,151.61,151.68,128793.0,136.5451,136.7703,136.5451,136.6082,128793.0
2020-08-31 12:10:00,151.7,151.81,151.59,151.78,90007.0,136.6262,136.7253,136.5271,136.6982,90007.0
2020-08-31 12:20:00,151.8,151.85,151.32,151.32,14131.0,136.7163,136.7613,136.284,136.284,14131.0
2020-08-31 12:30:00,151.29,151.37,151.07,151.15,22964.0,136.2569,136.329,136.0588,136.1308,22964.0
2020-08-31 12:40:00,151.13,151.25,151.03,151.11,16734.0,136.1128,136.2209,136.0228,136.0948,16734.0
2020-08-31 12:50:00,151.11,151.26,151.11,151.19,16561.0,136.0948,136.2299,136.0948,136.1669,16561.0
2020-08-31 13:00:00,151.18,151.25,151.07,151.11,16804.0,136.1579,136.2209,136.0588,136.0948,16804.0
2020-08-31 13:10:00,151.1,151.38,151.05,151.37,14626.0,136.0858,136.338,136.0408,136.329,14626.0
2020-08-31 13:20:00,151.36,151.38,151.27,151.31,24026.0,136.32,136.338,136.2389,136.2749,24026.0
2020-08-31 13:30:00,151.33,151.38,151.13,151.13,21606.0,136.293,136.338,136.1128,136.1128,21606.0
2020-08-31 13:40:00,151.14,151.28,151.1,151.27,20310.0,136.1218,136.2479,136.0858,136.2389,20310.0
2020-08-31 13:50:00,151.26,151.35,151.02,151.13,23593.0,136.2299,136.311,136.0138,136.1128,23593.0
2020-08-31 14:00:00,151.13,151.19,151.05,151.1,24680.0,136.1128,136.1669,136.0408,136.0858,24680.0
2020-08-31 14:10:00,151.1,151.19,151.05,151.06,21988.0,136.0858,136.1669,136.0408,136.0498,21988.0
2020-08-31 14:20:00,151.08,151.1,150.83,150.84,19340.0,136.0678,136.0858,135.8426,135.8516,19340.0
2020-08-31 14:30:00,150.82,151.08,150.82,151.01,25497.0,135.8336,136.0678,135.8336,136.0048,25497.0
2020-08-31 14:40:00,151.01,151.31,151.0,151.19,43938.0,136.0048,136.2749,135.9957,136.1669,43938.0
2020-08-31 14:50:00,151.19,151.43,151.14,151.35,44348.0,136.1669,136.383,136.1218,136.311,44348.0
2020-08-31 15:00:00,151.34,151.43,151.09,151.36,70674.0,136.302,136.383,136.0768,136.32,70674.0
2020-08-31 15:10:00,151.34,151.34,150.9,150.9,28008.0,136.302,136.302,135.9057,135.9057,28008.0
2020-08-31 15:20:00,150.9,151.15,150.87,151.09,23829.0,135.9057,136.1308,135.8787,136.0768,23829.0
2020-08-31 15:30:00,151.09,151.11,150.9,150.99,37784.0,136.0768,136.0948,135.9057,135.9867,37784.0
2020-08-31 15:40:00,150.97,151.34,150.92,151.34,56676.0,135.9687,136.302,135.9237,136.302,56676.0
2020-08-31 15:50:00,151.28,151.31,150.7,150.84,612032.0,136.2479,136.2749,135.7256,135.8516,612032.0
2020-09-01 09:30:00,150.63,151.71,150.39,151.67,104044.0,135.6625,136.6352,135.4464,136.5992,104044.0
2020-09-01 09:40:00,151.69,152.16,151.31,152.16,32805.0,136.6172,137.0405,136.2749,137.0405,32805.0
2020-09-01 09:50:00,152.16,152.22,151.08,151.32,52351.0,137.0405,137.0945,136.0678,136.284,52351.0
2020-09-01 10:00:00,151.25,151.44,150.59,150.86,96434.0,136.2209,136.392,135.6265,135.8697,96434.0
2020-09-01 10:10:00,150.88,151.2,150.36,150.91,166807.0,135.8877,136.1759,135.4193,135.9147,166807.0
2020-09-01 10:20:00,150.89,151.44,150.89,151.37,35626.0,135.8967,136.392,135.8967,136.329,35626.0
2020-09-01 10:30:00,151.35,151.44,150.97,151.03,73456.0,136.311,136.392,135.9687,136.0228,73456.0
2020-09-01 10:40:00,151.0,151.28,150.89,151.18,29442.0,135.9957,136.2479,135.8967,136.1579,29442.0
2020-09-01 10:50:00,151.18,151.26,150.93,151.11,26358.0,136.1579,136.2299,135.9327,136.0948,26358.0
2020-09-01 11:00:00,151.11,151.26,150.99,151.22,33714.0,136.0948,136.2299,135.9867,136.1939,33714.0
2020-09-01 11:10:00,151.19,151.54,151.19,151.41,19497.0,136.1669,136.4821,136.1669,136.365,19497.0
2020-09-01 11:20:00,151.37,151.48,151.13,151.41,15354.0,136.329,136.4281,136.1128,136.365,15354.0
2020-09-01 11:30:00,151.41,151.48,151.27,151.42,16546.0,136.365,136.4281,136.2389,136.374,16546.0
2020-09-01 11:40:00,151.45,151.68,151.43,151.51,10493.0,136.401,136.6082,136.383,136.4551,10493.0
2020-09-01 11:50:00,151.53,151.59,151.31,151.33,10597.0,136.4731,136.5271,136.2749,136.293,10597.0
2020-09-01 12:00:00,151.31,151.56,151.3,151.49,10427.0,136.2749,136.5001,136.2659,136.4371,10427.0
2020-09-01 12:10:00,151.52,151.6,151.41,151.56,14528.0,136.4641,136.5361,136.365,136.5001,14528.0
2020-09-01 12:20:00,151.56,151.74,151.54,151.68,10321.0,136.5001,136.6622,136.4821,136.6082,10321.0
2020-09-01 12:30:00,151.65,151.66,151.38,151.38,56559.0,136.5812,136.5902,136.338,136.338,56559.0
2020-09-01 12:40:00,151.39,151.49,151.25,151.36,16571.0,136.347,136.4371,136.2209,136.32,16571.0
2020-09-01 12:50:00,151.35,151.59,151.32,151.56,14331.0,136.311,136.5271,136.284,136.5001,14331.0
2020-09-01 13:00:00,151.55,151.57,151.33,151.34,19989.0,136.4911,136.5091,136.293,136.302,19989.0
2020-09-01 13:10:00,151.3,151.45,151.21,151.43,11239.0,136.2659,136.401,136.1849,136.383,11239.0
2020-09-01 13:20:00,151.4,151.62,151.37,151.53,12656.0,136.356,136.5541,136.329,136.4731,12656.0
2020-09-01 13:30:00,151.55,151.78,151.53,151.71,11399.0,136.4911,136.6982,136.4731,136.6352,11399.0
2020-09-01 13:40:00,151.7,151.87,151.68,151.87,27012.0,136.6262,136.7793,136.6082,136.7793,27012.0
2020-09-01 13:50:00,151.85,151.85,151.62,151.66,19008.0,136.7613,136.7613,136.5541,136.5902,19008.0
2020-09-01 14:00:00,151.63,151.85,151.59,151.84,26346.0,136.5631,136.7613,136.5271,136.7523,26346.0
2020-09-01 14:10:00,151.88,152.09,151.78,152.08,38869.0,136.7883,136.9774,136.6982,136.9684,38869.0
2020-09-01 14:20:00,152.08,152.37,152.02,152.13,33876.0,136.9684,137.2296,136.9144,137.0135,33876.0
2020-09-01 14:30:00,152.15,152.38,152.1,152.38,19069.0,137.0315,137.2386,136.9864,137.2386,19069.0
2020-09-01 14:40:00,152.39,152.53,152.2,152.25,41541.0,137.2476,137.3737,137.0765,137.1215,41541.0
2020-09-01 14:50:00,152.24,152.34,152.2,152.31,34143.0,137.1125,137.2026,137.0765,137.1756,34143.0
2020-09-01 15:00:00,152.32,152.33,151.99,151.99,21765.0,137.1846,137.1936,136.8874,136.8874,21765.0
2020-09-01 15:10:00,152.0,152.0,151.66,151.92,59871.0,136.8964,136.8964,136.5902,136.8243,59871.0
2020-09-01 15:20:00,151.93,152.0,151.76,151.9,52154.0,136.8333,136.8964,136.6802,136.8063,52154.0
2020-09-01 15:30:00,151.94,151.99,151.82,151.9,199927.0,136.8423,136.8874,136.7343,136.8063,199927.0
2020-09-01 15:40:00,151.95,152.11,151.86,151.94,40721.0,136.8513,136.9955,136.7703,136.8423,40721.0
2020-09-01 15:50:00,151.93,152.37,151.83,152.35,201276.0,136.8333,137.2296,136.7433,137.2116,201276.0
2020-09-02 09:30:00,152.5,152.67,151.66,152.02,65210.0,137.3467,137.4998,136.5902,136.9144,65210.0
2020-09-02 09:40:00,152.02,152.03,151.56,151.68,143253.0,136.9144,136.9234,136.5001,136.6082,143253.0
2020-09-02 09:50:00,151.72,152.64,151.56,152.64,36077.0,136.6442,137.4728,136.5001,137.4728,36077.0
2020-09-02 10:00:00,152.51,152.54,151.98,152.15,174986.0,137.3557,137.3827,136.8784,137.0315,174986.0
2020-09-02 10:10:00,152.22,152.86,152.1,152.78,35401.0,137.0945,137.6709,136.9864,137.5989,35401.0
2020-09-02 10:20:00,152.78,153.41,152.74,153.33,49261.0,137.5989,138.1663,137.5629,138.0942,49261.0
2020-09-02 10:30:00,153.36,153.36,152.9,153.08,26229.0,138.1212,138.1212,137.707,137.8691,26229.0
2020-09-02 10:40:00,153.07,153.18,152.76,153.03,31974.0,137.8601,137.9591,137.5809,137.824,31974.0
2020-09-02 10:50:00,153.02,153.44,153.0,153.23,27180.0,137.815,138.1933,137.797,138.0042,27180.0
2020-09-02 11:00:00,153.33,153.35,152.96,153.15,36870.0,138.0942,138.1122,137.761,137.9321,36870.0
2020-09-02 11:10:00,153.15,153.31,153.0,153.03,28559.0,137.9321,138.0762,137.797,137.824,28559.0
2020-09-02 11:20:00,153.05,153.21,152.83,153.14,17535.0,137.842,137.9861,137.6439,137.9231,17535.0
2020-09-02 11:30:00,153.13,153.45,153.13,153.26,18851.0,137.9141,138.2023,137.9141,138.0312,18851.0
2020-09-02 11:40:00,153.31,153.4,153.17,153.34,17637.0,138.0762,138.1573,137.9501,138.1032,17637.0
2020-09-02 11:50:00,153.31,153.46,153.23,153.28,16797.0,138.0762,138.2113,138.0042,138.0492,16797.0
2020-09-02 12:00:00,153.28,153.5,153.19,153.46,21755.0,138.0492,138.2473,137.9681,138.2113,21755.0
2020-09-02 12:10:00,153.47,153.95,153.43,153.74,67369.0,138.2203,138.6526,138.1843,138.4635,67369.0
2020-09-02 12:20:00,153.75,154.04,153.75,153.85,22953.0,138.4725,138.7337,138.4725,138.5626,22953.0
2020-09-02 12:30:00,153.88,154.2,153.82,154.09,29447.0,138.5896,138.8778,138.5355,138.7787,29447.0
2020-09-02 12:40:00,154.07,154.26,154.02,154.21,58808.0,138.7607,138.9318,138.7157,138.8868,58808.0
2020-09-02 12:50:00,154.21,154.28,154.04,154.09,34011.0,138.8868,138.9498,138.7337,138.7787,34011.0
2020-09-02 13:00:00,154.05,154.17,154.02,154.12,20439.0,138.7427,138.8508,138.7157,138.8057,20439.0
2020-09-02 13:10:00,154.13,154.5,154.13,154.48,36932.0,138.8147,139.148,138.8147,139.13,36932.0
2020-09-02 13:20:00,154.49,154.65,154.41,154.61,20472.0,139.139,139.2831,139.0669,139.247,20472.0
2020-09-02 13:30:00,154.62,154.83,154.6,154.78,21037.0,139.256,139.4452,139.238,139.4001,21037.0
2020-09-02 13:40:00,154.78,154.9,154.68,154.9,18571.0,139.4001,139.5082,139.3101,139.5082,18571.0
2020-09-02 13:50:00,154.87,154.9,154.76,154.88,19934.0,139.4812,139.5082,139.3821,139.4902,19934.0
2020-09-02 14:00:00,154.86,154.86,154.63,154.83,29909.0,139.4722,139.4722,139.265,139.4452,29909.0
2020-09-02 14:10:00,154.87,154.91,154.66,154.84,26066.0,139.4812,139.5172,139.2921,139.4542,26066.0
2020-09-02 14:20:00,154.86,154.99,154.79,154.9,29616.0,139.4722,139.5893,139.4092,139.5082,29616.0
2020-09-02 14:30:00,154.9,154.95,154.7,154.9,27110.0,139.5082,139.5533,139.3281,139.5082,27110.0
2020-09-02 14:40:00,154.89,155.29,154.86,155.15,82282.0,139.4992,139.8595,139.4722,139.7334,82282.0
2020-09-02 14:50:00,155.16,155.44,155.15,155.33,67670.0,139.7424,139.9946,139.7334,139.8955,67670.0
2020-09-02 15:00:00,155.34,155.53,155.27,155.5,39202.0,139.9045,140.0756,139.8415,140.0486,39202.0
2020-09-02 15:10:00,155.53,156.15,155.49,156.14,79462.0,140.0756,140.634,140.0396,140.625,79462.0
2020-09-02 15:20:00,156.14,156.48,155.96,156.07,92637.0,140.625,140.9312,140.4629,140.562,92637.0
2020-09-02 15:30:00,156.06,156.2,156.0,156.18,58235.0,140.553,140.679,140.4989,140.661,58235.0
2020-09-02 15:40:00,156.18,156.64,156.18,156.61,131681.0,140.661,141.0753,140.661,141.0483,131681.0
2020-09-02 15:50:00,156.62,156.73,155.73,155.76,308461.0,141.0573,141.1564,140.2557,140.2828,308461.0
2020-09-03 09:30:00,154.52,154.69,152.8,153.79,55892.0,139.166,139.3191,137.6169,138.5085,55892.0
2020-09-03 09:40:00,153.72,153.79,152.73,153.43,40232.0,138.4455,138.5085,137.5538,138.1843,40232.0
2020-09-03 09:50:00,153.37,153.4,152.64,153.32,69296.0,138.1302,138.1573,137.4728,138.0852,69296.0
2020-09-03 10:00:00,153.5,153.87,152.98,153.07,13740.0,138.2473,138.5806,137.779,137.8601,13740.0
2020-09-03 10:10:00,153.16,153.23,152.56,152.59,58745.0,137.9411,138.0042,137.4007,137.4278,58745.0
2020-09-03 10:20:00,152.5,152.53,151.61,151.95,28040.0,137.3467,137.3737,136.5451,136.8513,28040.0
2020-09-03 10:30:00,151.87,152.28,151.66,151.96,37027.0,136.7793,137.1486,136.5902,136.8604,37027.0
2020-09-03 10:40:00,151.93,152.32,151.55,151.62,59545.0,136.8333,137.1846,136.4911,136.5541,59545.0
2020-09-03 10:50:00,151.67,152.27,151.64,152.27,28836.0,136.5992,137.1396,136.5722,137.1396,28836.0
2020-09-03 11:00:00,152.24,152.24,150.84,151.05,21311.0,137.1125,137.1125,135.8516,136.0408,21311.0
2020-09-03 11:10:00,151.15,151.38,150.19,150.31,28368.0,136.1308,136.338,135.2662,135.3743,28368.0
2020-09-03 11:20:00,150.19,150.85,150.12,150.81,45087.0,135.2662,135.8607,135.2032,135.8246,45087.0
2020-09-03 11:30:00,150.78,151.08,150.39,150.97,16830.0,135.7976,136.0678,135.4464,135.9687,16830.0
2020-09-03 11:40:00,151.01,151.39,150.89,151.05,13185.0,136.0048,136.347,135.8967,136.0408,13185.0
2020-09-03 11:50:00,151.07,151.26,150.42,150.63,12113.0,136.0588,136.2299,135.4734,135.6625,12113.0
2020-09-03 12:00:00,150.63,150.88,150.19,150.88,21169.0,135.6625,135.8877,135.2662,135.8877,21169.0
2020-09-03 12:10:00,150.95,151.27,150.85,151.19,17862.0,135.9507,136.2389,135.8607,136.1669,17862.0
2020-09-03 12:20:00,151.16,151.2,150.9,150.93,40939.0,136.1398,136.1759,135.9057,135.9327,40939.0
2020-09-03 12:30:00,150.92,151.05,150.39,150.77,29428.0,135.9237,136.0408,135.4464,135.7886,29428.0
2020-09-03 12:40:00,150.82,150.83,150.29,150.29,19477.0,135.8336,135.8426,135.3563,135.3563,19477.0
2020-09-03 12:50:00,150.36,150.5,150.05,150.07,15630.0,135.4193,135.5454,135.1401,135.1582,15630.0
2020-09-03 13:00:00,150.08,150.11,149.47,150.09,19948.0,135.1672,135.1942,134.6178,135.1762,19948.0
2020-09-03 13:10:00,150.0,150.54,150.0,150.08,12217.0,135.0951,135.5815,135.0951,135.1672,12217.0
2020-09-03 13:20:00,150.15,150.65,150.03,150.57,14468.0,135.2302,135.6805,135.1221,135.6085,14468.0
2020-09-03 13:30:00,150.55,150.6,149.92,150.1,19326.0,135.5905,135.6355,135.0231,135.1852,19326.0
2020-09-03 13:40:00,150.12,150.31,149.98,150.1,8817.0,135.2032,135.3743,135.0771,135.1852,8817.0
2020-09-03 13:50:00,150.2,150.51,150.2,150.32,12824.0,135.2752,135.5544,135.2752,135.3833,12824.0
2020-09-03 14:00:00,150.33,150.5,150.19,150.46,15856.0,135.3923,135.5454,135.2662,135.5094,15856.0
2020-09-03 14:10:00,150.42,150.66,150.04,150.16,14470.0,135.4734,135.6895,135.1311,135.2392,14470.0
2020-09-03 14:20:00,150.25,150.41,149.96,150.27,20585.0,135.3203,135.4644,135.0591,135.3383,20585.0
2020-09-03 14:30:00,150.28,150.77,150.28,150.53,17779.0,135.3473,135.7886,135.3473,135.5724,17779.0
2020-09-03 14:40:00,150.59,150.67,150.04,150.18,35204.0,135.6265,135.6985,135.1311,135.2572,35204.0
2020-09-03 14:50:00,150.17,150.3,149.5,149.5,18991.0,135.2482,135.3653,134.6448,134.6448,18991.0
2020-09-03 15:00:00,149.53,149.79,149.29,149.44,33764.0,134.6718,134.906,134.4557,134.5908,33764.0
2020-09-03 15:10:00,149.51,149.82,149.27,149.58,44173.0,134.6538,134.933,134.4377,134.7168,44173.0
2020-09-03 15:20:00,149.53,149.57,148.89,148.96,32644.0,134.6718,134.7078,134.0954,134.1585,32644.0
2020-09-03 15:30:00,148.94,149.75,148.84,149.61,41705.0,134.1404,134.87,134.0504,134.7439,41705.0
2020-09-03 15:40:00,149.61,150.1,149.49,149.5,59320.0,134.7439,135.1852,134.6358,134.6448,59320.0
2020-09-03 15:50:00,149.45,150.92,149.14,150.9,368661.0,134.5998,135.9237,134.3206,135.9057,368661.0
2020-09-04 09:30:00,151.01,151.48,150.22,150.52,58074.0,136.0048,136.4281,135.2933,135.5634,58074.0
2020-09-04 09:40:00,150.46,150.73,149.87,150.13,56827.0,135.5094,135.7526,134.978,135.2122,56827.0
2020-09-04 09:50:00,149.97,150.2,149.46,149.57,48750.0,135.0681,135.2752,134.6088,134.7078,48750.0
2020-09-04 10:00:00,149.61,150.22,149.49,149.74,27930.0,134.7439,135.2933,134.6358,134.8609,27930.0
2020-09-04 10:10:00,149.7,149.74,147.81,147.82,57522.0,134.8249,134.8609,133.1227,133.1317,57522.0
2020-09-04 10:20:00,147.85,148.39,147.61,147.68,80155.0,133.1587,133.6451,132.9426,133.0056,80155.0
2020-09-04 10:30:00,147.72,147.95,146.3,146.78,47427.0,133.0417,133.2488,131.7628,132.1951,47427.0
2020-09-04 10:40:00,146.72,147.02,145.84,146.95,127696.0,132.141,132.4112,131.3485,132.3482,127696.0
2020-09-04 10:50:00,146.93,147.64,146.54,147.46,59968.0,132.3302,132.9696,131.9789,132.8075,59968.0
2020-09-04 11:00:00,147.46,147.77,147.14,147.31,84097.0,132.8075,133.0867,132.5193,132.6724,84097.0
2020-09-04 11:10:00,147.35,147.86,146.82,147.09,124130.0,132.7084,133.1678,132.2311,132.4743,124130.0
2020-09-04 11:20:00,147.23,147.24,146.29,146.87,53433.0,132.6004,132.6094,131.7538,132.2761,53433.0
2020-09-04 11:30:00,147.09,147.52,146.88,147.42,35235.0,132.4743,132.8615,132.2851,132.7715,35235.0
2020-09-04 11:40:00,147.38,147.44,146.87,147.16,25604.0,132.7355,132.7895,132.2761,132.5373,25604.0
2020-09-04 11:50:00,147.15,147.86,146.99,147.8,52593.0,132.5283,133.1678,132.3842,133.1137,52593.0
2020-09-04 12:00:00,147.8,148.14,147.28,147.36,21843.0,133.1137,133.4199,132.6454,132.7174,21843.0
2020-09-04 12:10:00,147.41,147.49,146.64,146.75,50380.0,132.7625,132.8345,132.069,132.1681,50380.0
2020-09-04 12:20:00,146.79,147.61,146.58,147.55,25649.0,132.2041,132.9426,132.0149,132.8886,25649.0
2020-09-04 12:30:00,147.6,148.02,147.5,148.01,23561.0,132.9336,133.3119,132.8435,133.3029,23561.0
2020-09-04 12:40:00,147.98,148.17,147.67,147.67,24541.0,133.2758,133.447,132.9966,132.9966,24541.0
2020-09-04 12:50:00,147.75,147.79,147.29,147.56,54151.0,133.0687,133.1047,132.6544,132.8976,54151.0
2020-09-04 13:00:00,147.51,147.52,147.03,147.28,66668.0,132.8525,132.8615,132.4202,132.6454,66668.0
2020-09-04 13:10:00,147.28,147.4,146.68,146.68,19767.0,132.6454,132.7535,132.105,132.105,19767.0
2020-09-04 13:20:00,146.64,147.09,146.64,146.92,30295.0,132.069,132.4743,132.069,132.3212,30295.0
2020-09-04 13:30:00,146.89,147.2,146.65,147.2,21773.0,132.2941,132.5733,132.078,132.5733,21773.0
2020-09-04 13:40:00,147.16,147.35,146.91,147.13,28879.0,132.5373,132.7084,132.3122,132.5103,28879.0
2020-09-04 13:50:00,147.05,147.25,146.83,147.06,19058.0,132.4382,132.6184,132.2401,132.4472,19058.0
2020-09-04 14:00:00,146.96,147.13,146.75,146.87,38559.0,132.3572,132.5103,132.1681,132.2761,38559.0
2020-09-04 14:10:00,146.86,147.1,146.66,147.03,33739.0,132.2671,132.4833,132.087,132.4202,33739.0
2020-09-04 14:20:00,147.0,147.4,146.89,147.33,19317.0,132.3932,132.7535,132.2941,132.6904,19317.0
2020-09-04 14:30:00,147.32,148.19,147.15,148.14,16486.0,132.6814,133.465,132.5283,133.4199,16486.0
2020-09-04 14:40:00,148.13,149.09,148.12,148.7,30478.0,133.4109,134.2755,133.4019,133.9243,30478.0
2020-09-04 14:50:00,148.78,149.12,148.5,149.11,20460.0,133.9963,134.3026,133.7442,134.2935,20460.0
2020-09-04 15:00:00,149.15,149.17,148.76,148.88,17362.0,134.3296,134.3476,133.9783,134.0864,17362.0
2020-09-04 15:10:00,148.88,149.09,148.51,148.93,45384.0,134.0864,134.2755,133.7532,134.1314,45384.0
2020-09-04 15:20:00,148.89,149.15,148.71,148.83,37762.0,134.0954,134.3296,133.9333,134.0414,37762.0
2020-09-04 15:30:00,148.76,149.0,147.96,148.09,52695.0,133.9783,134.1945,133.2578,133.3749,52695.0
2020-09-04 15:40:00,148.03,148.38,147.65,147.72,54910.0,133.3209,133.6361,132.9786,133.0417,54910.0
2020-09-04 15:50:00,147.66,148.09,147.34,148.0,321608.0,132.9876,133.3749,132.6994,133.2938,321608.0
2020-09-08 09:30:00,144.77,145.37,144.0,145.32,156333.0,130.3848,130.9252,129.6913,130.8801,156333.0
2020-09-08 09:40:00,145.17,145.65,144.43,144.43,46517.0,130.7451,131.1774,130.0786,130.0786,46517.0
2020-09-08 09:50:00,144.32,145.55,144.25,145.37,48801.0,129.9795,131.0873,129.9165,130.9252,48801.0
2020-09-08 10:00:00,145.5,145.55,144.63,145.24,50846.0,131.0423,131.0873,130.2587,130.8081,50846.0
2020-09-08 10:10:00,145.36,146.16,145.28,145.28,38819.0,130.9162,131.6367,130.8441,130.8441,38819.0
2020-09-08 10:20:00,145.42,146.15,145.28,146.09,36601.0,130.9702,131.6277,130.8441,131.5736,36601.0
2020-09-08 10:30:00,146.08,146.79,146.01,146.74,33898.0,131.5646,132.2041,131.5016,132.159,33898.0
2020-09-08 10:40:00,146.8,146.8,145.95,145.97,45453.0,132.2131,132.2131,131.4475,131.4656,45453.0
2020-09-08 10:50:00,146.06,146.63,145.92,146.31,97613.0,131.5466,132.06,131.4205,131.7718,97613.0
2020-09-08 11:00:00,146.27,146.69,146.0,146.55,24038.0,131.7357,132.114,131.4926,131.9879,24038.0
2020-09-08 11:10:00,146.65,146.69,146.29,146.55,19563.0,132.078,132.114,131.7538,131.9879,19563.0
2020-09-08 11:20:00,146.54,146.58,146.14,146.41,31404.0,131.9789,132.0149,131.6187,131.8618,31404.0
2020-09-08 11:30:00,146.32,146.47,145.64,145.75,23392.0,131.7808,131.9159,131.1683,131.2674,23392.0
2020-09-08 11:40:00,145.62,145.8,145.43,145.65,17940.0,131.1503,131.3124,130.9792,131.1774,17940.0
2020-09-08 11:50:00,145.68,145.73,145.18,145.64,20578.0,131.2044,131.2494,130.7541,131.1683,20578.0
2020-09-08 12:00:00,145.61,145.93,145.56,145.85,17541.0,131.1413,131.4295,131.0963,131.3575,17541.0
2020-09-08 12:10:00,145.87,145.93,145.39,145.42,13656.0,131.3755,131.4295,130.9432,130.9702,13656.0
2020-09-08 12:20:00,145.45,145.88,145.26,145.3,82883.0,130.9972,131.3845,130.8261,130.8621,82883.0
2020-09-08 12:30:00,145.34,145.45,145.13,145.25,20305.0,130.8982,130.9972,130.709,130.8171,20305.0
2020-09-08 12:40:00,145.25,146.22,145.14,145.8,85635.0,130.8171,131.6907,130.718,131.3124,85635.0
2020-09-08 12:50:00,145.82,145.96,145.6,145.67,20294.0,131.3305,131.4566,131.1323,131.1954,20294.0
2020-09-08 13:00:00,145.73,145.73,145.44,145.59,31563.0,131.2494,131.2494,130.9882,131.1233,31563.0
2020-09-08 13:10:00,145.59,146.47,145.54,146.43,122561.0,131.1233,131.9159,131.0783,131.8798,122561.0
2020-09-08 13:20:00,146.36,146.48,146.18,146.47,113582.0,131.8168,131.9249,131.6547,131.9159,113582.0
2020-09-08 13:30:00,146.45,146.58,146.29,146.49,39778.0,131.8979,132.0149,131.7538,131.9339,39778.0
2020-09-08 13:40:00,146.49,146.66,146.25,146.49,117059.0,131.9339,132.087,131.7177,131.9339,117059.0
2020-09-08 13:50:00,146.5,146.93,146.28,146.62,79462.0,131.9429,132.3302,131.7448,132.051,79462.0
2020-09-08 14:00:00,146.64,147.03,146.28,146.81,138418.0,132.069,132.4202,131.7448,132.2221,138418.0
2020-09-08 14:10:00,146.83,146.94,146.54,146.75,167381.0,132.2401,132.3392,131.9789,132.1681,167381.0
2020-09-08 14:20:00,146.75,146.88,145.96,146.13,161930.0,132.1681,132.2851,131.4566,131.6097,161930.0
2020-09-08 14:30:00,146.14,146.33,145.49,145.6,120527.0,131.6187,131.7898,131.0333,131.1323,120527.0
2020-09-08 14:40:00,145.59,145.7,145.03,145.25,87520.0,131.1233,131.2224,130.619,130.8171,87520.0
2020-09-08 14:50:00,145.26,145.77,144.76,145.64,45467.0,130.8261,131.2854,130.3758,131.1683,45467.0
2020-09-08 15:00:00,145.66,145.66,144.59,144.88,32636.0,131.1864,131.1864,130.2227,130.4839,32636.0
2020-09-08 15:10:00,144.94,145.27,144.83,145.13,48020.0,130.5379,130.8351,130.4388,130.709,48020.0
2020-09-08 15:20:00,145.14,145.83,145.14,145.83,53110.0,130.718,131.3395,130.718,131.3395,53110.0
2020-09-08 15:30:00,145.85,146.12,145.59,145.92,58642.0,131.3575,131.6007,131.1233,131.4205,58642.0
2020-09-08 15:40:00,145.95,146.09,145.69,146.02,114240.0,131.4475,131.5736,131.2134,131.5106,114240.0
2020-09-08 15:50:00,145.97,146.08,145.24,145.77,464602.0,131.4656,131.5646,130.8081,131.2854,464602.0
2020-09-09 09:30:00,147.6,147.6,146.25,146.25,60516.0,132.9336,132.9336,131.7177,131.7177,60516.0
2020-09-09 09:40:00,146.16,146.36,145.78,146.01,20892.0,131.6367,131.8168,131.2944,131.5016,20892.0
2020-09-09 09:50:00,146.02,146.5,145.78,146.5,26274.0,131.5106,131.9429,131.2944,131.9429,26274.0
2020-09-09 10:00:00,146.49,147.28,146.49,147.0,39876.0,131.9339,132.6454,131.9339,132.3932,39876.0
2020-09-09 10:10:00,147.05,147.62,147.01,147.46,43928.0,132.4382,132.9516,132.4022,132.8075,43928.0
2020-09-09 10:20:00,147.35,147.95,147.28,147.7,46723.0,132.7084,133.2488,132.6454,133.0237,46723.0
2020-09-09 10:30:00,147.66,147.98,147.56,147.98,20473.0,132.9876,133.2758,132.8976,133.2758,20473.0
2020-09-09 10:40:00,147.96,148.09,147.82,147.93,58460.0,133.2578,133.3749,133.1317,133.2308,58460.0
2020-09-09 10:50:00,147.91,148.04,147.63,147.67,39390.0,133.2128,133.3299,132.9606,132.9966,39390.0
2020-09-09 11:00:00,147.78,148.25,147.78,147.8,25817.0,133.0957,133.519,133.0957,133.1137,25817.0
2020-09-09 11:10:00,147.74,147.98,147.57,147.71,15626.0,133.0597,133.2758,132.9066,133.0327,15626.0
2020-09-09 11:20:00,147.71,148.05,147.66,147.87,37791.0,133.0327,133.3389,132.9876,133.1768,37791.0
2020-09-09 11:30:00,147.89,148.06,147.83,148.0,12135.0,133.1948,133.3479,133.1407,133.2938,12135.0
2020-09-09 11:40:00,147.97,148.36,147.96,148.24,19565.0,133.2668,133.6181,133.2578,133.51,19565.0
2020-09-09 11:50:00,148.21,148.33,148.11,148.22,21585.0,133.483,133.5911,133.3929,133.492,21585.0
2020-09-09 12:00:00,148.2,148.27,148.03,148.26,27207.0,133.474,133.537,133.3209,133.528,27207.0
2020-09-09 12:10:00,148.26,148.59,148.24,148.43,48441.0,133.528,133.8252,133.51,133.6811,48441.0
2020-09-09 12:20:00,148.41,148.45,148.27,148.29,18621.0,133.6631,133.6991,133.537,133.555,18621.0
2020-09-09 12:30:00,148.32,148.59,148.27,148.54,17120.0,133.582,133.8252,133.537,133.7802,17120.0
2020-09-09 12:40:00,148.49,148.57,148.42,148.54,18912.0,133.7352,133.8072,133.6721,133.7802,18912.0
2020-09-09 12:50:00,148.53,148.64,148.47,148.59,10957.0,133.7712,133.8703,133.7171,133.8252,10957.0
2020-09-09 13:00:00,148.63,148.97,148.61,148.91,21030.0,133.8612,134.1675,133.8432,134.1134,21030.0
2020-09-09 13:10:00,148.91,149.06,148.61,148.66,33905.0,134.1134,134.2485,133.8432,133.8883,33905.0
2020-09-09 13:20:00,148.65,148.97,148.56,148.84,26666.0,133.8793,134.1675,133.7982,134.0504,26666.0
2020-09-09 13:30:00,148.85,148.99,148.74,148.94,22309.0,134.0594,134.1855,133.9603,134.1404,22309.0
2020-09-09 13:40:00,148.97,149.02,148.59,148.72,14286.0,134.1675,134.2125,133.8252,133.9423,14286.0
2020-09-09 13:50:00,148.77,148.85,148.63,148.66,13232.0,133.9873,134.0594,133.8612,133.8883,13232.0
2020-09-09 14:00:00,148.71,148.76,148.46,148.72,16854.0,133.9333,133.9783,133.7081,133.9423,16854.0
2020-09-09 14:10:00,148.74,148.88,148.72,148.84,14108.0,133.9603,134.0864,133.9423,134.0504,14108.0
2020-09-09 14:20:00,148.84,148.88,148.57,148.58,16352.0,134.0504,134.0864,133.8072,133.8162,16352.0
2020-09-09 14:30:00,148.6,148.93,148.6,148.9,13713.0,133.8342,134.1314,133.8342,134.1044,13713.0
2020-09-09 14:40:00,148.9,149.13,148.85,148.95,16696.0,134.1044,134.3116,134.0594,134.1494,16696.0
2020-09-09 14:50:00,148.97,149.19,148.8,148.96,15435.0,134.1675,134.3656,134.0144,134.1585,15435.0
2020-09-09 15:00:00,148.93,149.47,148.93,149.28,45623.0,134.1314,134.6178,134.1314,134.4467,45623.0
2020-09-09 15:10:00,149.23,149.38,149.05,149.24,28771.0,134.4016,134.5367,134.2395,134.4106,28771.0
2020-09-09 15:20:00,149.25,149.35,148.96,149.11,54625.0,134.4196,134.5097,134.1585,134.2935,54625.0
2020-09-09 15:30:00,149.11,149.34,148.96,148.99,105367.0,134.2935,134.5007,134.1585,134.1855,105367.0
2020-09-09 15:40:00,148.95,149.04,148.5,148.76,155072.0,134.1494,134.2305,133.7442,133.9783,155072.0
2020-09-09 15:50:00,148.79,148.82,148.01,148.5,536081.0,134.0053,134.0324,133.3029,133.7442,536081.0
2020-09-10 09:30:00,149.06,150.49,149.06,150.33,123525.0,134.5707,135.8617,134.5707,135.7172,123525.0
2020-09-10 09:40:00,150.38,150.54,149.98,150.07,71030.0,135.7623,135.9068,135.4012,135.4825,71030.0
2020-09-10 09:50:00,150.04,150.16,149.68,149.99,47539.0,135.4554,135.5637,135.1304,135.4103,47539.0
2020-09-10 10:00:00,149.98,150.0,149.69,149.91,25128.0,135.4012,135.4193,135.1394,135.338,25128.0
2020-09-10 10:10:00,149.89,149.98,149.62,149.65,29616.0,135.32,135.4012,135.0762,135.1033,29616.0
2020-09-10 10:20:00,149.61,149.81,149.33,149.33,41891.0,135.0672,135.2478,134.8144,134.8144,41891.0
2020-09-10 10:30:00,149.33,149.8,149.33,149.78,17879.0,134.8144,135.2387,134.8144,135.2207,17879.0
2020-09-10 10:40:00,149.74,149.79,149.11,149.28,125856.0,135.1846,135.2297,134.6158,134.7693,125856.0
2020-09-10 10:50:00,149.28,149.5,148.46,148.63,45307.0,134.7693,134.9679,134.029,134.1825,45307.0
2020-09-10 11:00:00,148.62,149.03,148.3,148.92,24865.0,134.1734,134.5436,133.8845,134.4443,24865.0
2020-09-10 11:10:00,148.86,149.15,148.62,148.93,24362.0,134.3901,134.6519,134.1734,134.4533,24362.0
2020-09-10 11:20:00,148.97,149.35,148.97,149.25,9962.0,134.4894,134.8325,134.4894,134.7422,9962.0
2020-09-10 11:30:00,149.29,149.35,148.99,149.12,17117.0,134.7783,134.8325,134.5075,134.6248,17117.0
2020-09-10 11:40:00,149.12,149.29,148.87,149.24,21073.0,134.6248,134.7783,134.3991,134.7332,21073.0
2020-09-10 11:50:00,149.22,149.25,148.66,148.77,23533.0,134.7151,134.7422,134.2095,134.3088,23533.0
2020-09-10 12:00:00,148.66,148.93,148.5,148.7,20692.0,134.2095,134.4533,134.0651,134.2456,20692.0
2020-09-10 12:10:00,148.75,148.88,148.54,148.76,15885.0,134.2908,134.4082,134.1012,134.2998,15885.0
2020-09-10 12:20:00,148.67,148.73,148.28,148.34,16655.0,134.2186,134.2727,133.8665,133.9206,16655.0
2020-09-10 12:30:00,148.28,148.45,147.81,147.85,18298.0,133.8665,134.0199,133.4422,133.4783,18298.0
2020-09-10 12:40:00,147.85,148.01,147.75,147.84,11248.0,133.4783,133.6227,133.388,133.4692,11248.0
2020-09-10 12:50:00,147.79,148.3,147.79,148.25,14752.0,133.4241,133.8845,133.4241,133.8394,14752.0
2020-09-10 13:00:00,148.28,148.38,148.12,148.25,10517.0,133.8665,133.9568,133.722,133.8394,10517.0
2020-09-10 13:10:00,148.26,148.43,148.07,148.4,21088.0,133.8484,134.0019,133.6769,133.9748,21088.0
2020-09-10 13:20:00,148.41,148.43,148.02,148.05,15423.0,133.9838,134.0019,133.6317,133.6588,15423.0
2020-09-10 13:30:00,148.05,148.37,148.01,148.02,12640.0,133.6588,133.9477,133.6227,133.6317,12640.0
2020-09-10 13:40:00,148.02,148.12,147.92,147.98,13081.0,133.6317,133.722,133.5415,133.5956,13081.0
2020-09-10 13:50:00,148.01,148.01,147.62,147.72,27045.0,133.6227,133.6227,133.2706,133.3609,27045.0
2020-09-10 14:00:00,147.74,147.97,147.69,147.8,28548.0,133.379,133.5866,133.3338,133.4331,28548.0
2020-09-10 14:10:00,147.83,147.86,147.1,147.19,18026.0,133.4602,133.4873,132.8012,132.8824,18026.0
2020-09-10 14:20:00,147.16,147.23,146.15,146.18,11077.0,132.8553,132.9185,131.9435,131.9706,11077.0
2020-09-10 14:30:00,146.14,146.78,146.13,146.72,37473.0,131.9345,132.5123,131.9255,132.4581,37473.0
2020-09-10 14:40:00,146.66,147.13,146.32,146.96,65760.0,132.4039,132.8283,132.097,132.6748,65760.0
2020-09-10 14:50:00,146.94,147.14,146.56,147.03,51079.0,132.6567,132.8373,132.3137,132.738,51079.0
2020-09-10 15:00:00,147.07,147.07,146.22,146.25,37200.0,132.7741,132.7741,132.0067,132.0338,37200.0
2020-09-10 15:10:00,146.22,146.28,145.54,145.55,46241.0,132.0067,132.0609,131.3928,131.4018,46241.0
2020-09-10 15:20:00,145.61,145.99,145.19,145.88,47480.0,131.456,131.7991,131.0768,131.6998,47480.0
2020-09-10 15:30:00,145.86,146.23,145.75,146.14,27194.0,131.6817,132.0157,131.5824,131.9345,27194.0
2020-09-10 15:40:00,146.11,146.58,145.82,146.0,51404.0,131.9074,132.3317,131.6456,131.8081,51404.0
2020-09-10 15:50:00,145.88,146.6,145.77,145.87,146743.0,131.6998,132.3498,131.6005,131.6907,146743.0
2020-09-11 09:30:00,145.8,146.68,145.21,145.68,133394.0,131.6275,132.422,131.0949,131.5192,133394.0
2020-09-11 09:40:00,145.78,145.82,145.07,145.72,29643.0,131.6095,131.6456,130.9685,131.5553,29643.0
2020-09-11 09:50:00,145.82,145.96,144.87,145.03,38762.0,131.6456,131.772,130.7879,130.9324,38762.0
2020-09-11 10:00:00,144.97,145.48,144.67,145.27,121563.0,130.8782,131.3386,130.6074,131.1491,121563.0
2020-09-11 10:10:00,145.29,145.83,145.02,145.76,43990.0,131.1671,131.6546,130.9234,131.5914,43990.0
2020-09-11 10:20:00,145.7,145.88,145.45,145.61,22379.0,131.5373,131.6998,131.3116,131.456,22379.0
2020-09-11 10:30:00,145.64,145.73,145.07,145.4,22456.0,131.4831,131.5643,130.9685,131.2664,22456.0
2020-09-11 10:40:00,145.44,145.92,145.44,145.89,19197.0,131.3025,131.7359,131.3025,131.7088,19197.0
2020-09-11 10:50:00,145.87,145.87,145.3,145.3,17026.0,131.6907,131.6907,131.1761,131.1761,17026.0
2020-09-11 11:00:00,145.39,145.95,145.35,145.87,13545.0,131.2574,131.763,131.2213,131.6907,13545.0
2020-09-11 11:10:00,145.84,145.86,145.51,145.75,10029.0,131.6637,131.6817,131.3657,131.5824,10029.0
2020-09-11 11:20:00,145.68,145.7,145.19,145.4,18298.0,131.5192,131.5373,131.0768,131.2664,18298.0
2020-09-11 11:30:00,145.37,145.37,145.01,145.19,23049.0,131.2393,131.2393,130.9143,131.0768,23049.0
2020-09-11 11:40:00,145.24,145.34,144.94,144.98,21239.0,131.122,131.2123,130.8511,130.8873,21239.0
2020-09-11 11:50:00,145.03,145.08,144.81,144.85,23069.0,130.9324,130.9775,130.7338,130.7699,23069.0
2020-09-11 12:00:00,144.86,145.15,144.66,145.0,18529.0,130.7789,131.0407,130.5984,130.9053,18529.0
2020-09-11 12:10:00,145.02,145.04,144.76,144.93,19391.0,130.9234,130.9414,130.6886,130.8421,19391.0
2020-09-11 12:20:00,144.95,145.17,144.95,145.12,12580.0,130.8602,131.0588,130.8602,131.0136,12580.0
2020-09-11 12:30:00,145.11,145.13,144.56,144.62,13891.0,131.0046,131.0227,130.5081,130.5622,13891.0
2020-09-11 12:40:00,144.59,144.59,144.19,144.42,21130.0,130.5352,130.5352,130.174,130.3817,21130.0
2020-09-11 12:50:00,144.47,144.66,144.01,144.04,18635.0,130.4268,130.5984,130.0115,130.0386,18635.0
2020-09-11 13:00:00,144.06,144.13,143.37,143.59,38161.0,130.0567,130.1199,129.4337,129.6324,38161.0
2020-09-11 13:10:00,143.61,143.69,143.22,143.47,30210.0,129.6504,129.7226,129.2983,129.524,30210.0
2020-09-11 13:20:00,143.55,143.56,143.04,143.17,23545.0,129.5963,129.6053,129.1358,129.2532,23545.0
2020-09-11 13:30:00,143.1,143.32,142.72,143.28,39810.0,129.19,129.3886,128.8469,129.3525,39810.0
2020-09-11 13:40:00,143.24,143.78,143.23,143.65,43837.0,129.3164,129.8039,129.3074,129.6865,43837.0
2020-09-11 13:50:00,143.66,143.78,143.06,143.12,21157.0,129.6956,129.8039,129.1539,129.2081,21157.0
2020-09-11 14:00:00,143.15,143.49,142.94,143.43,19926.0,129.2351,129.5421,129.0455,129.4879,19926.0
2020-09-11 14:10:00,143.41,143.8,143.24,143.55,45799.0,129.4699,129.822,129.3164,129.5963,45799.0
2020-09-11 14:20:00,143.52,143.66,143.37,143.4,15651.0,129.5692,129.6956,129.4337,129.4608,15651.0
2020-09-11 14:30:00,143.33,144.18,143.33,144.13,21003.0,129.3976,130.165,129.3976,130.1199,21003.0
2020-09-11 14:40:00,144.14,144.28,143.88,143.95,20136.0,130.1289,130.2553,129.8942,129.9574,20136.0
2020-09-11 14:50:00,143.98,144.28,143.96,144.02,30104.0,129.9845,130.2553,129.9664,130.0206,30104.0
2020-09-11 15:00:00,143.99,144.07,143.58,143.59,32697.0,129.9935,130.0657,129.6233,129.6324,32697.0
2020-09-11 15:10:00,143.6,144.21,143.51,144.17,36247.0,129.6414,130.1921,129.5601,130.156,36247.0
2020-09-11 15:20:00,144.14,144.73,144.13,144.61,21260.0,130.1289,130.6616,130.1199,130.5532,21260.0
2020-09-11 15:30:00,144.63,144.99,144.53,144.61,37932.0,130.5713,130.8963,130.481,130.5532,37932.0
2020-09-11 15:40:00,144.64,144.71,144.33,144.37,69652.0,130.5803,130.6435,130.3004,130.3365,69652.0
2020-09-11 15:50:00,144.43,144.55,144.2,144.24,154919.0,130.3907,130.499,130.1831,130.2192,154919.0
2020-09-14 09:30:00,145.69,146.24,144.78,145.64,205957.0,131.5282,132.0248,130.7067,131.4831,205957.0
2020-09-14 09:40:00,145.62,146.78,145.62,146.55,88390.0,131.465,132.5123,131.465,132.3046,88390.0
2020-09-14 09:50:00,146.5,146.69,146.32,146.39,57504.0,132.2595,132.431,132.097,132.1602,57504.0
2020-09-14 10:00:00,146.39,147.12,146.3,146.97,61303.0,132.1602,132.8192,132.0789,132.6838,61303.0
2020-09-14 10:10:00,147.0,147.41,146.81,147.3,61519.0,132.7109,133.081,132.5394,132.9817,61519.0
2020-09-14 10:20:00,147.38,147.58,147.05,147.19,29979.0,133.054,133.2345,132.756,132.8824,29979.0
2020-09-14 10:30:00,147.16,147.34,147.04,147.15,32379.0,132.8553,133.0178,132.747,132.8463,32379.0
2020-09-14 10:40:00,147.16,147.24,146.89,146.97,20056.0,132.8553,132.9276,132.6116,132.6838,20056.0
2020-09-14 10:50:00,146.95,147.0,146.68,146.76,34184.0,132.6658,132.7109,132.422,132.4942,34184.0
2020-09-14 11:00:00,146.74,146.85,146.61,146.68,35994.0,132.4762,132.5755,132.3588,132.422,35994.0
2020-09-14 11:10:00,146.64,146.65,146.3,146.39,26022.0,132.3859,132.3949,132.0789,132.1602,26022.0
2020-09-14 11:20:00,146.4,146.58,146.38,146.53,42493.0,132.1692,132.3317,132.1512,132.2866,42493.0
2020-09-14 11:30:00,146.52,146.66,146.29,146.48,45295.0,132.2776,132.4039,132.0699,132.2414,45295.0
2020-09-14 11:40:00,146.45,146.52,146.29,146.33,27171.0,132.2144,132.2776,132.0699,132.106,27171.0
2020-09-14 11:50:00,146.35,146.6,146.35,146.47,20143.0,132.1241,132.3498,132.1241,132.2324,20143.0
2020-09-14 12:00:00,146.47,146.7,146.45,146.67,22955.0,132.2324,132.4401,132.2144,132.413,22955.0
2020-09-14 12:10:00,146.66,146.66,146.35,146.36,19766.0,132.4039,132.4039,132.1241,132.1331,19766.0
2020-09-14 12:20:00,146.32,146.37,146.16,146.3,19448.0,132.097,132.1421,131.9525,132.0789,19448.0
2020-09-14 12:30:00,146.31,146.37,146.14,146.14,19559.0,132.088,132.1421,131.9345,131.9345,19559.0
2020-09-14 12:40:00,146.16,146.41,146.12,146.15,20500.0,131.9525,132.1782,131.9164,131.9435,20500.0
2020-09-14 12:50:00,146.16,146.29,146.09,146.19,22393.0,131.9525,132.0699,131.8894,131.9796,22393.0
2020-09-14 13:00:00,146.21,146.35,145.91,145.92,25992.0,131.9977,132.1241,131.7268,131.7359,25992.0
2020-09-14 13:10:00,145.94,145.94,145.57,145.57,35905.0,131.7539,131.7539,131.4199,131.4199,35905.0
2020-09-14 13:20:00,145.58,145.81,145.58,145.79,49718.0,131.4289,131.6366,131.4289,131.6185,49718.0
2020-09-14 13:30:00,145.79,146.12,145.73,146.0,44892.0,131.6185,131.9164,131.5643,131.8081,44892.0
2020-09-14 13:40:00,146.0,146.16,145.86,146.14,29284.0,131.8081,131.9525,131.6817,131.9345,29284.0
2020-09-14 13:50:00,146.15,146.45,146.13,146.34,23736.0,131.9435,132.2144,131.9255,132.1151,23736.0
2020-09-14 14:00:00,146.34,146.63,146.26,146.49,30128.0,132.1151,132.3769,132.0428,132.2505,30128.0
2020-09-14 14:10:00,146.48,146.52,146.35,146.42,23534.0,132.2414,132.2776,132.1241,132.1873,23534.0
2020-09-14 14:20:00,146.42,146.5,146.18,146.21,37500.0,132.1873,132.2595,131.9706,131.9977,37500.0
2020-09-14 14:30:00,146.23,146.4,146.19,146.31,36441.0,132.0157,132.1692,131.9796,132.088,36441.0
2020-09-14 14:40:00,146.38,146.58,146.22,146.34,36303.0,132.1512,132.3317,132.0067,132.1151,36303.0
2020-09-14 14:50:00,146.36,146.53,145.96,146.27,38773.0,132.1331,132.2866,131.772,132.0519,38773.0
2020-09-14 15:00:00,146.26,146.3,146.01,146.21,34249.0,132.0428,132.0789,131.8171,131.9977,34249.0
2020-09-14 15:10:00,146.21,146.24,145.96,146.16,43309.0,131.9977,132.0248,131.772,131.9525,43309.0
2020-09-14 15:20:00,146.15,146.15,145.78,146.06,44458.0,131.9435,131.9435,131.6095,131.8623,44458.0
2020-09-14 15:30:00,146.12,146.16,145.84,146.14,67641.0,131.9164,131.9525,131.6637,131.9345,67641.0
2020-09-14 15:40:00,146.16,146.49,146.13,146.49,80991.0,131.9525,132.2505,131.9255,132.2505,80991.0
2020-09-14 15:50:00,146.51,146.54,146.1,146.22,229692.0,132.2685,132.2956,131.8984,132.0067,229692.0
2020-09-15 09:30:00,147.6,147.81,147.09,147.58,50731.0,133.2526,133.4422,132.7921,133.2345,50731.0
2020-09-15 09:40:00,147.64,147.83,147.2,147.31,29867.0,133.2887,133.4602,132.8915,132.9908,29867.0
2020-09-15 09:50:00,147.35,147.6,147.13,147.55,39950.0,133.0269,133.2526,132.8283,133.2074,39950.0
2020-09-15 10:00:00,147.55,148.11,147.4,147.64,36232.0,133.2074,133.713,133.072,133.2887,36232.0
2020-09-15 10:10:00,147.66,147.7,147.34,147.5,20673.0,133.3067,133.3429,133.0178,133.1623,20673.0
2020-09-15 10:20:00,147.5,147.5,147.17,147.38,38171.0,133.1623,133.1623,132.8644,133.054,38171.0
2020-09-15 10:30:00,147.4,147.44,147.22,147.28,26794.0,133.072,133.1081,132.9095,132.9637,26794.0
2020-09-15 10:40:00,147.25,147.29,146.95,147.09,20896.0,132.9366,132.9727,132.6658,132.7921,20896.0
2020-09-15 10:50:00,147.11,147.58,147.07,147.55,30026.0,132.8102,133.2345,132.7741,133.2074,30026.0
2020-09-15 11:00:00,147.55,148.06,147.55,147.94,29668.0,133.2074,133.6679,133.2074,133.5595,29668.0
2020-09-15 11:10:00,147.96,148.06,147.82,147.89,33066.0,133.5776,133.6679,133.4512,133.5144,33066.0
2020-09-15 11:20:00,147.9,147.97,147.63,147.97,30008.0,133.5234,133.5866,133.2797,133.5866,30008.0
2020-09-15 11:30:00,147.97,148.17,147.91,148.08,24495.0,133.5866,133.7672,133.5324,133.6859,24495.0
2020-09-15 11:40:00,148.08,148.11,147.93,147.98,25296.0,133.6859,133.713,133.5505,133.5956,25296.0
2020-09-15 11:50:00,147.97,147.97,147.68,147.77,46715.0,133.5866,133.5866,133.3248,133.406,46715.0
2020-09-15 12:00:00,147.77,147.99,147.76,147.76,31182.0,133.406,133.6047,133.397,133.397,31182.0
2020-09-15 12:10:00,147.76,147.83,147.72,147.79,28533.0,133.397,133.4602,133.3609,133.4241,28533.0
2020-09-15 12:20:00,147.78,148.25,147.72,148.18,39992.0,133.4151,133.8394,133.3609,133.7762,39992.0
2020-09-15 12:30:00,148.16,148.44,148.15,148.28,24541.0,133.7581,134.0109,133.7491,133.8665,24541.0
2020-09-15 12:40:00,148.27,148.42,148.23,148.37,21807.0,133.8574,133.9929,133.8213,133.9477,21807.0
2020-09-15 12:50:00,148.37,148.44,148.24,148.44,32526.0,133.9477,134.0109,133.8304,134.0109,32526.0
2020-09-15 13:00:00,148.44,148.51,148.34,148.46,37352.0,134.0109,134.0741,133.9206,134.029,37352.0
2020-09-15 13:10:00,148.45,148.64,148.45,148.61,20670.0,134.0199,134.1915,134.0199,134.1644,20670.0
2020-09-15 13:20:00,148.62,148.62,148.45,148.49,20286.0,134.1734,134.1734,134.0199,134.0561,20286.0
2020-09-15 13:30:00,148.47,148.62,148.41,148.55,18816.0,134.038,134.1734,133.9838,134.1102,18816.0
2020-09-15 13:40:00,148.57,148.62,148.42,148.48,18691.0,134.1283,134.1734,133.9929,134.047,18691.0
2020-09-15 13:50:00,148.48,148.49,148.29,148.31,20346.0,134.047,134.0561,133.8755,133.8936,20346.0
2020-09-15 14:00:00,148.33,148.41,148.15,148.24,24563.0,133.9116,133.9838,133.7491,133.8304,24563.0
2020-09-15 14:10:00,148.27,148.46,148.27,148.43,31525.0,133.8574,134.029,133.8574,134.0019,31525.0
2020-09-15 14:20:00,148.42,148.63,148.37,148.63,32379.0,133.9929,134.1825,133.9477,134.1825,32379.0
2020-09-15 14:30:00,148.61,148.73,148.54,148.59,39062.0,134.1644,134.2727,134.1012,134.1463,39062.0
2020-09-15 14:40:00,148.61,148.94,148.6,148.87,31098.0,134.1644,134.4623,134.1554,134.3991,31098.0
2020-09-15 14:50:00,148.87,149.1,148.84,148.99,44869.0,134.3991,134.6068,134.372,134.5075,44869.0
2020-09-15 15:00:00,149.0,149.07,148.45,148.53,48207.0,134.5165,134.5797,134.0199,134.0922,48207.0
2020-09-15 15:10:00,148.52,148.63,148.34,148.46,44874.0,134.0831,134.1825,133.9206,134.029,44874.0
2020-09-15 15:20:00,148.47,148.58,148.35,148.47,46722.0,134.038,134.1373,133.9297,134.038,46722.0
2020-09-15 15:30:00,148.47,148.47,147.86,148.21,59937.0,134.038,134.038,133.4873,133.8033,59937.0
2020-09-15 15:40:00,148.19,148.49,148.06,148.41,71849.0,133.7852,134.0561,133.6679,133.9838,71849.0
2020-09-15 15:50:00,148.4,148.69,148.33,148.5,158584.0,133.9748,134.2366,133.9116,134.0651,158584.0
2020-09-16 09:30:00,149.69,150.57,149.23,150.56,121710.0,135.1394,135.9339,134.7241,135.9248,121710.0
2020-09-16 09:40:00,150.6,150.81,150.09,150.34,47372.0,135.961,136.1505,135.5005,135.7262,47372.0
2020-09-16 09:50:00,150.38,150.83,150.14,150.22,56856.0,135.7623,136.1686,135.5457,135.6179,56856.0
2020-09-16 10:00:00,150.23,150.28,149.85,150.27,41379.0,135.6269,135.6721,135.2839,135.663,41379.0
2020-09-16 10:10:00,150.24,150.31,149.82,149.87,29251.0,135.636,135.6991,135.2568,135.3019,29251.0
2020-09-16 10:20:00,149.88,150.07,149.57,149.68,14610.0,135.3109,135.4825,135.0311,135.1304,14610.0
2020-09-16 10:30:00,149.72,149.82,149.52,149.61,21104.0,135.1665,135.2568,134.9859,135.0672,21104.0
2020-09-16 10:40:00,149.47,149.55,148.83,148.88,31595.0,134.9408,135.013,134.363,134.4082,31595.0
2020-09-16 10:50:00,148.87,149.26,148.77,149.17,37705.0,134.3991,134.7512,134.3088,134.67,37705.0
2020-09-16 11:00:00,149.16,149.46,149.07,149.34,35970.0,134.6609,134.9318,134.5797,134.8234,35970.0
2020-09-16 11:10:00,149.34,149.67,149.18,149.67,16841.0,134.8234,135.1214,134.679,135.1214,16841.0
2020-09-16 11:20:00,149.67,149.7,149.49,149.64,18809.0,135.1214,135.1484,134.9589,135.0943,18809.0
2020-09-16 11:30:00,149.67,149.67,149.4,149.41,15545.0,135.1214,135.1214,134.8776,134.8866,15545.0
2020-09-16 11:40:00,149.41,149.5,149.31,149.35,25365.0,134.8866,134.9679,134.7964,134.8325,25365.0
2020-09-16 11:50:00,149.35,149.45,149.22,149.26,25346.0,134.8325,134.9227,134.7151,134.7512,25346.0
2020-09-16 12:00:00,149.28,149.59,149.26,149.59,47968.0,134.7693,135.0491,134.7512,135.0491,47968.0
2020-09-16 12:10:00,149.6,149.65,149.33,149.44,26111.0,135.0582,135.1033,134.8144,134.9137,26111.0
2020-09-16 12:20:00,149.44,149.6,149.27,149.56,30093.0,134.9137,135.0582,134.7602,135.0221,30093.0
2020-09-16 12:30:00,149.52,149.54,149.29,149.36,35082.0,134.9859,135.004,134.7783,134.8415,35082.0
2020-09-16 12:40:00,149.34,149.38,149.08,149.09,15344.0,134.8234,134.8595,134.5887,134.5977,15344.0
2020-09-16 12:50:00,149.06,149.3,149.05,149.24,12819.0,134.5707,134.7873,134.5616,134.7332,12819.0
2020-09-16 13:00:00,149.22,149.27,149.06,149.06,16316.0,134.7151,134.7602,134.5707,134.5707,16316.0
2020-09-16 13:10:00,149.03,149.21,148.96,149.21,15806.0,134.5436,134.7061,134.4804,134.7061,15806.0
2020-09-16 13:20:00,149.18,149.24,149.08,149.14,16982.0,134.679,134.7332,134.5887,134.6429,16982.0
2020-09-16 13:30:00,149.12,149.17,149.01,149.09,20888.0,134.6248,134.67,134.5255,134.5977,20888.0
2020-09-16 13:40:00,149.11,149.19,149.01,149.14,21988.0,134.6158,134.688,134.5255,134.6429,21988.0
2020-09-16 13:50:00,149.12,149.39,149.04,149.36,14944.0,134.6248,134.8686,134.5526,134.8415,14944.0
2020-09-16 14:00:00,149.23,149.56,149.14,149.32,19219.0,134.7241,135.0221,134.6429,134.8054,19219.0
2020-09-16 14:10:00,149.34,149.94,149.25,149.83,17928.0,134.8234,135.3651,134.7422,135.2658,17928.0
2020-09-16 14:20:00,149.84,149.9,149.72,149.85,24044.0,135.2748,135.329,135.1665,135.2839,24044.0
2020-09-16 14:30:00,149.87,150.15,149.74,150.12,29126.0,135.3019,135.5547,135.1846,135.5276,29126.0
2020-09-16 14:40:00,150.14,150.21,149.72,149.84,23304.0,135.5457,135.6089,135.1665,135.2748,23304.0
2020-09-16 14:50:00,149.87,149.87,149.36,149.61,45327.0,135.3019,135.3019,134.8415,135.0672,45327.0
2020-09-16 15:00:00,149.56,149.75,149.31,149.47,39389.0,135.0221,135.1936,134.7964,134.9408,39389.0
2020-09-16 15:10:00,149.46,149.51,148.83,149.23,38156.0,134.9318,134.9769,134.363,134.7241,38156.0
2020-09-16 15:20:00,149.21,149.23,148.84,148.97,40521.0,134.7061,134.7241,134.372,134.4894,40521.0
2020-09-16 15:30:00,148.96,149.26,148.64,148.85,50566.0,134.4804,134.7512,134.1915,134.3811,50566.0
2020-09-16 15:40:00,148.83,149.57,148.65,149.24,56198.0,134.363,135.0311,134.2005,134.7332,56198.0
2020-09-16 15:50:00,149.29,149.4,148.6,148.74,132747.0,134.7783,134.8776,134.1554,134.2818,132747.0
2020-09-17 09:30:00,145.75,147.08,145.46,146.93,72635.0,131.5824,132.7831,131.3206,132.6477,72635.0
2020-09-17 09:40:00,146.93,147.25,146.46,146.79,56051.0,132.6477,132.9366,132.2234,132.5213,56051.0
2020-09-17 09:50:00,146.79,147.55,146.75,147.3,32196.0,132.5213,133.2074,132.4852,132.9817,32196.0
2020-09-17 10:00:00,147.3,147.75,147.1,147.63,22327.0,132.9817,133.388,132.8012,133.2797,22327.0
2020-09-17 10:10:00,147.65,147.93,147.31,147.38,18654.0,133.2977,133.5505,132.9908,133.054,18654.0
2020-09-17 10:20:00,147.42,147.66,146.88,147.27,26942.0,133.0901,133.3067,132.6026,132.9547,26942.0
2020-09-17 10:30:00,147.26,148.09,147.15,148.07,46065.0,132.9456,133.6949,132.8463,133.6769,46065.0
2020-09-17 10:40:00,148.06,148.9,147.94,148.67,69771.0,133.6679,134.4262,133.5595,134.2186,69771.0
2020-09-17 10:50:00,148.73,148.76,148.11,148.11,48805.0,134.2727,134.2998,133.713,133.713,48805.0
2020-09-17 11:00:00,148.12,148.85,148.12,148.59,38244.0,133.722,134.3811,133.722,134.1463,38244.0
2020-09-17 11:10:00,148.58,148.64,148.11,148.18,21408.0,134.1373,134.1915,133.713,133.7762,21408.0
2020-09-17 11:20:00,148.22,148.23,147.86,147.94,47343.0,133.8123,133.8213,133.4873,133.5595,47343.0
2020-09-17 11:30:00,147.95,148.29,147.88,148.11,43061.0,133.5686,133.8755,133.5054,133.713,43061.0
2020-09-17 11:40:00,148.07,148.21,147.58,147.66,15849.0,133.6769,133.8033,133.2345,133.3067,15849.0
2020-09-17 11:50:00,147.65,147.66,147.24,147.26,18953.0,133.2977,133.3067,132.9276,132.9456,18953.0
2020-09-17 12:00:00,147.25,147.54,147.25,147.34,22799.0,132.9366,133.1984,132.9366,133.0178,22799.0
2020-09-17 12:10:00,147.35,147.37,146.59,146.91,64111.0,133.0269,133.0449,132.3408,132.6296,64111.0
2020-09-17 12:20:00,146.9,147.01,146.65,146.97,75219.0,132.6206,132.7199,132.3949,132.6838,75219.0
2020-09-17 12:30:00,147.01,147.37,146.91,147.3,51546.0,132.7199,133.0449,132.6296,132.9817,51546.0
2020-09-17 12:40:00,147.31,147.45,146.95,147.16,29921.0,132.9908,133.1172,132.6658,132.8553,29921.0
2020-09-17 12:50:00,147.16,147.53,147.08,147.39,89061.0,132.8553,133.1894,132.7831,133.063,89061.0
2020-09-17 13:00:00,147.34,147.6,147.25,147.52,44181.0,133.0178,133.2526,132.9366,133.1803,44181.0
2020-09-17 13:10:00,147.52,147.54,147.08,147.16,20850.0,133.1803,133.1984,132.7831,132.8553,20850.0
2020-09-17 13:20:00,147.11,147.3,147.07,147.26,42602.0,132.8102,132.9817,132.7741,132.9456,42602.0
2020-09-17 13:30:00,147.26,147.56,147.18,147.54,108460.0,132.9456,133.2165,132.8734,133.1984,108460.0
2020-09-17 13:40:00,147.55,147.82,147.51,147.82,24549.0,133.2074,133.4512,133.1713,133.4512,24549.0
2020-09-17 13:50:00,147.83,147.83,147.49,147.53,6475.0,133.4602,133.4602,133.1533,133.1894,6475.0
2020-09-17 14:00:00,147.49,147.99,147.49,147.99,20305.0,133.1533,133.6047,133.1533,133.6047,20305.0
2020-09-17 14:10:00,147.99,148.08,147.77,147.79,11649.0,133.6047,133.6859,133.406,133.4241,11649.0
2020-09-17 14:20:00,147.83,147.88,147.38,147.38,25455.0,133.4602,133.5054,133.054,133.054,25455.0
2020-09-17 14:30:00,147.25,147.35,147.04,147.06,9795.0,132.9366,133.0269,132.747,132.7651,9795.0
2020-09-17 14:40:00,147.09,147.43,147.02,147.34,7989.0,132.7921,133.0991,132.729,133.0178,7989.0
2020-09-17 14:50:00,147.35,147.57,147.27,147.36,9352.0,133.0269,133.2255,132.9547,133.0359,9352.0
2020-09-17 15:00:00,147.39,147.51,147.09,147.47,35743.0,133.063,133.1713,132.7921,133.1352,35743.0
2020-09-17 15:10:00,147.48,147.87,147.48,147.6,13687.0,133.1442,133.4963,133.1442,133.2526,13687.0
2020-09-17 15:20:00,147.64,147.72,147.39,147.49,48601.0,133.2887,133.3609,133.063,133.1533,48601.0
2020-09-17 15:30:00,147.47,148.24,147.44,148.24,37202.0,133.1352,133.8304,133.1081,133.8304,37202.0
2020-09-17 15:40:00,148.3,148.54,148.06,148.32,82907.0,133.8845,134.1012,133.6679,133.9026,82907.0
2020-09-17 15:50:00,148.31,148.86,148.16,148.81,153022.0,133.8936,134.3901,133.7581,134.345,153022.0
2020-09-18 09:30:00,148.51,149.94,147.33,148.96,513447.0,134.0741,135.3651,133.0088,134.4804,513447.0
2020-09-18 09:40:00,148.99,149.42,148.57,148.66,48978.0,134.5075,134.8957,134.1283,134.2095,48978.0
2020-09-18 09:50:00,148.66,148.71,148.16,148.51,71162.0,134.2095,134.2547,133.7581,134.0741,71162.0
2020-09-18 10:00:00,148.61,148.75,148.42,148.58,40714.0,134.1644,134.2908,133.9929,134.1373,40714.0
2020-09-18 10:10:00,148.53,149.02,148.34,148.77,37958.0,134.0922,134.5345,133.9206,134.3088,37958.0
2020-09-18 10:20:00,148.74,148.91,148.54,148.68,26939.0,134.2818,134.4352,134.1012,134.2276,26939.0
2020-09-18 10:30:00,148.67,148.82,147.82,148.23,45453.0,134.2186,134.354,133.4512,133.8213,45453.0
2020-09-18 10:40:00,148.23,148.45,148.07,148.29,21807.0,133.8213,134.0199,133.6769,133.8755,21807.0
2020-09-18 10:50:00,148.25,148.37,147.98,148.04,20219.0,133.8394,133.9477,133.5956,133.6498,20219.0
2020-09-18 11:00:00,148.04,148.2,147.93,148.02,54510.0,133.6498,133.7943,133.5505,133.6317,54510.0
2020-09-18 11:10:00,148.01,148.03,147.64,147.8,92845.0,133.6227,133.6408,133.2887,133.4331,92845.0
2020-09-18 11:20:00,147.82,148.18,147.8,148.13,45981.0,133.4512,133.7762,133.4331,133.7311,45981.0
2020-09-18 11:30:00,148.14,148.18,147.82,148.02,37877.0,133.7401,133.7762,133.4512,133.6317,37877.0
2020-09-18 11:40:00,147.98,148.12,147.75,148.03,55818.0,133.5956,133.722,133.388,133.6408,55818.0
2020-09-18 11:50:00,148.03,148.11,147.58,147.61,40391.0,133.6408,133.713,133.2345,133.2616,40391.0
2020-09-18 12:00:00,147.58,147.73,147.47,147.64,29947.0,133.2345,133.3699,133.1352,133.2887,29947.0
2020-09-18 12:10:00,147.64,147.75,147.35,147.37,18004.0,133.2887,133.388,133.0269,133.0449,18004.0
2020-09-18 12:20:00,147.39,147.53,147.26,147.5,25756.0,133.063,133.1894,132.9456,133.1623,25756.0
2020-09-18 12:30:00,147.49,147.49,146.9,147.0,26904.0,133.1533,133.1533,132.6206,132.7109,26904.0
2020-09-18 12:40:00,146.98,147.07,146.52,146.63,46027.0,132.6928,132.7741,132.2776,132.3769,46027.0
2020-09-18 12:50:00,146.51,146.71,146.31,146.45,36317.0,132.2685,132.4491,132.088,132.2144,36317.0
2020-09-18 13:00:00,146.46,146.51,145.98,146.09,39784.0,132.2234,132.2685,131.79,131.8894,39784.0
2020-09-18 13:10:00,146.06,146.42,146.0,146.13,35869.0,131.8623,132.1873,131.8081,131.9255,35869.0
2020-09-18 13:20:00,146.16,146.46,146.04,146.07,45149.0,131.9525,132.2234,131.8442,131.8713,45149.0
2020-09-18 13:30:00,145.97,146.12,145.5,146.06,50088.0,131.781,131.9164,131.3567,131.8623,50088.0
2020-09-18 13:40:00,146.08,146.2,145.94,146.11,24679.0,131.8803,131.9887,131.7539,131.9074,24679.0
2020-09-18 13:50:00,146.12,146.55,146.09,146.54,15457.0,131.9164,132.3046,131.8894,132.2956,15457.0
2020-09-18 14:00:00,146.54,146.71,146.32,146.67,31413.0,132.2956,132.4491,132.097,132.413,31413.0
2020-09-18 14:10:00,146.63,146.79,146.25,146.25,21403.0,132.3769,132.5213,132.0338,132.0338,21403.0
2020-09-18 14:20:00,146.28,146.52,146.21,146.37,38296.0,132.0609,132.2776,131.9977,132.1421,38296.0
2020-09-18 14:30:00,146.33,146.42,146.26,146.29,17942.0,132.106,132.1873,132.0428,132.0699,17942.0
2020-09-18 14:40:00,146.31,146.42,146.17,146.37,38017.0,132.088,132.1873,131.9616,132.1421,38017.0
2020-09-18 14:50:00,146.35,146.53,146.21,146.52,35734.0,132.1241,132.2866,131.9977,132.2776,35734.0
2020-09-18 15:00:00,146.56,146.99,146.49,146.92,33213.0,132.3137,132.7019,132.2505,132.6387,33213.0
2020-09-18 15:10:00,146.93,147.06,146.85,147.03,23577.0,132.6477,132.7651,132.5755,132.738,23577.0
2020-09-18 15:20:00,147.0,147.17,146.84,147.12,25830.0,132.7109,132.8644,132.5664,132.8192,25830.0
2020-09-18 15:30:00,147.11,147.37,146.88,147.32,59584.0,132.8102,133.0449,132.6026,132.9998,59584.0
2020-09-18 15:40:00,147.34,147.5,147.23,147.33,44534.0,133.0178,133.1623,132.9185,133.0088,44534.0
2020-09-18 15:50:00,147.34,147.35,146.62,146.64,234635.0,133.0178,133.0269,132.3678,132.3859,234635.0
2020-09-21 09:30:00,144.07,144.55,143.09,143.19,72144.0,130.0657,130.499,129.181,129.2712,72144.0
2020-09-21 09:40:00,143.0,143.38,142.48,143.25,42908.0,129.0997,129.4428,128.6303,129.3254,42908.0
2020-09-21 09:50:00,143.25,143.38,142.7,143.18,71668.0,129.3254,129.4428,128.8289,129.2622,71668.0
2020-09-21 10:00:00,143.2,143.28,142.56,142.86,52274.0,129.2803,129.3525,128.7025,128.9733,52274.0
2020-09-21 10:10:00,142.89,143.31,142.39,142.41,81491.0,129.0004,129.3796,128.549,128.5671,81491.0
2020-09-21 10:20:00,142.39,142.75,141.91,142.03,39729.0,128.549,128.874,128.1157,128.224,39729.0
2020-09-21 10:30:00,141.98,142.0,141.25,141.33,98310.0,128.1789,128.1969,127.5198,127.592,98310.0
2020-09-21 10:40:00,141.3,141.78,141.2,141.78,82301.0,127.565,127.9983,127.4747,127.9983,82301.0
2020-09-21 10:50:00,141.77,142.42,141.62,142.34,29292.0,127.9893,128.5761,127.8539,128.5039,29292.0
2020-09-21 11:00:00,142.34,143.35,142.31,143.35,40688.0,128.5039,129.4157,128.4768,129.4157,40688.0
2020-09-21 11:10:00,143.34,143.41,142.94,143.07,71351.0,129.4067,129.4699,129.0455,129.1629,71351.0
2020-09-21 11:20:00,143.11,143.12,142.64,142.78,49316.0,129.199,129.2081,128.7747,128.9011,49316.0
2020-09-21 11:30:00,142.76,142.93,142.24,142.71,21424.0,128.883,129.0365,128.4136,128.8379,21424.0
2020-09-21 11:40:00,142.76,143.29,142.61,143.21,46171.0,128.883,129.3615,128.7476,129.2893,46171.0
2020-09-21 11:50:00,143.27,144.01,143.27,143.84,27153.0,129.3435,130.0115,129.3435,129.8581,27153.0
2020-09-21 12:00:00,143.86,144.29,143.81,143.99,28078.0,129.8761,130.2643,129.831,129.9935,28078.0
2020-09-21 12:10:00,143.99,143.99,143.67,143.91,56116.0,129.9935,129.9935,129.7046,129.9213,56116.0
2020-09-21 12:20:00,143.96,144.1,143.68,144.02,13848.0,129.9664,130.0928,129.7136,130.0206,13848.0
2020-09-21 12:30:00,143.98,144.02,143.63,143.68,20200.0,129.9845,130.0206,129.6685,129.7136,20200.0
2020-09-21 12:40:00,143.69,143.9,143.35,143.47,14991.0,129.7226,129.9122,129.4157,129.524,14991.0
2020-09-21 12:50:00,143.46,143.59,143.22,143.32,13768.0,129.515,129.6324,129.2983,129.3886,13768.0
2020-09-21 13:00:00,143.34,143.51,143.17,143.42,9313.0,129.4067,129.5601,129.2532,129.4789,9313.0
2020-09-21 13:10:00,143.42,143.67,143.34,143.46,11565.0,129.4789,129.7046,129.4067,129.515,11565.0
2020-09-21 13:20:00,143.46,143.84,143.45,143.81,17369.0,129.515,129.8581,129.506,129.831,17369.0
2020-09-21 13:30:00,143.81,144.02,143.73,143.93,25488.0,129.831,130.0206,129.7588,129.9393,25488.0
2020-09-21 13:40:00,143.93,143.99,143.29,143.35,25827.0,129.9393,129.9935,129.3615,129.4157,25827.0
2020-09-21 13:50:00,143.36,143.51,143.17,143.29,20265.0,129.4247,129.5601,129.2532,129.3615,20265.0
2020-09-21 14:00:00,143.3,143.49,143.06,143.21,47463.0,129.3706,129.5421,129.1539,129.2893,47463.0
2020-09-21 14:10:00,143.18,143.34,143.03,143.07,48762.0,129.2622,129.4067,129.1268,129.1629,48762.0
2020-09-21 14:20:00,143.11,143.31,143.04,143.21,44126.0,129.199,129.3796,129.1358,129.2893,44126.0
2020-09-21 14:30:00,143.1,143.13,142.7,142.83,34989.0,129.19,129.2171,128.8289,128.9462,34989.0
2020-09-21 14:40:00,142.84,142.89,142.56,142.6,23333.0,128.9553,129.0004,128.7025,128.7386,23333.0
2020-09-21 14:50:00,142.55,143.14,142.54,142.99,43752.0,128.6935,129.2261,128.6844,129.0907,43752.0
2020-09-21 15:00:00,143.01,143.57,142.96,143.57,91083.0,129.1087,129.6143,129.0636,129.6143,91083.0
2020-09-21 15:10:00,143.56,143.81,143.49,143.62,29078.0,129.6053,129.831,129.5421,129.6594,29078.0
2020-09-21 15:20:00,143.69,143.94,143.58,143.8,35024.0,129.7226,129.9483,129.6233,129.822,35024.0
2020-09-21 15:30:00,143.8,143.97,143.49,143.77,47938.0,129.822,129.9754,129.5421,129.7949,47938.0
2020-09-21 15:40:00,143.81,143.94,143.6,143.61,54216.0,129.831,129.9483,129.6414,129.6504,54216.0
2020-09-21 15:50:00,143.69,144.21,143.65,144.11,236196.0,129.7226,130.1921,129.6865,130.1018,236196.0
2020-09-22 09:30:00,144.22,144.84,144.06,144.5,59018.0,130.2011,130.7609,130.0567,130.4539,59018.0
2020-09-22 09:40:00,144.57,144.9,143.65,143.72,24786.0,130.5171,130.815,129.6865,129.7497,24786.0
2020-09-22 09:50:00,143.63,143.69,142.99,143.4,70438.0,129.6685,129.7226,129.0907,129.4608,70438.0
2020-09-22 10:00:00,143.44,144.04,143.38,144.04,43184.0,129.4969,130.0386,129.4428,130.0386,43184.0
2020-09-22 10:10:00,144.04,144.36,143.8,144.27,89147.0,130.0386,130.3275,129.822,130.2463,89147.0
2020-09-22 10:20:00,144.25,144.74,144.18,144.71,75939.0,130.2282,130.6706,130.165,130.6435,75939.0
2020-09-22 10:30:00,144.75,144.86,144.51,144.51,45486.0,130.6796,130.7789,130.4629,130.4629,45486.0
2020-09-22 10:40:00,144.56,144.63,144.03,144.1,23223.0,130.5081,130.5713,130.0296,130.0928,23223.0
2020-09-22 10:50:00,144.12,144.29,143.5,143.56,57148.0,130.1108,130.2643,129.5511,129.6053,57148.0
2020-09-22 11:00:00,143.58,143.67,143.42,143.64,66258.0,129.6233,129.7046,129.4789,129.6775,66258.0
2020-09-22 11:10:00,143.63,144.36,143.63,144.21,44779.0,129.6685,130.3275,129.6685,130.1921,44779.0
2020-09-22 11:20:00,144.17,144.25,143.95,143.95,21263.0,130.156,130.2282,129.9574,129.9574,21263.0
2020-09-22 11:30:00,144.03,144.05,143.66,143.93,16829.0,130.0296,130.0477,129.6956,129.9393,16829.0
2020-09-22 11:40:00,143.94,144.31,143.94,144.31,19632.0,129.9483,130.2824,129.9483,130.2824,19632.0
2020-09-22 11:50:00,144.26,144.46,144.06,144.41,39982.0,130.2372,130.4178,130.0567,130.3727,39982.0
2020-09-22 12:00:00,144.43,144.64,144.36,144.59,55380.0,130.3907,130.5803,130.3275,130.5352,55380.0
2020-09-22 12:10:00,144.57,144.62,144.44,144.45,17750.0,130.5171,130.5622,130.3997,130.4088,17750.0
2020-09-22 12:20:00,144.43,144.5,144.22,144.28,19105.0,130.3907,130.4539,130.2011,130.2553,19105.0
2020-09-22 12:30:00,144.28,144.43,144.21,144.37,17927.0,130.2553,130.3907,130.1921,130.3365,17927.0
2020-09-22 12:40:00,144.34,144.56,144.29,144.39,21637.0,130.3095,130.5081,130.2643,130.3546,21637.0
2020-09-22 12:50:00,144.37,144.58,144.25,144.39,22931.0,130.3365,130.5261,130.2282,130.3546,22931.0
2020-09-22 13:00:00,144.39,144.64,144.35,144.64,16224.0,130.3546,130.5803,130.3185,130.5803,16224.0
2020-09-22 13:10:00,144.65,144.87,144.65,144.87,10603.0,130.5893,130.7879,130.5893,130.7879,10603.0
2020-09-22 13:20:00,144.86,145.07,144.84,145.02,25992.0,130.7789,130.9685,130.7609,130.9234,25992.0
2020-09-22 13:30:00,145.01,145.16,144.92,145.13,14042.0,130.9143,131.0498,130.8331,131.0227,14042.0
2020-09-22 13:40:00,145.15,145.4,145.06,145.38,13848.0,131.0407,131.2664,130.9595,131.2484,13848.0
2020-09-22 13:50:00,145.37,145.44,145.24,145.37,10030.0,131.2393,131.3025,131.122,131.2393,10030.0
2020-09-22 14:00:00,145.37,145.66,145.37,145.51,11910.0,131.2393,131.5012,131.2393,131.3657,11910.0
2020-09-22 14:10:00,145.5,145.65,145.36,145.53,19382.0,131.3567,131.4921,131.2303,131.3838,19382.0
2020-09-22 14:20:00,145.51,145.51,145.17,145.3,15323.0,131.3657,131.3657,131.0588,131.1761,15323.0
2020-09-22 14:30:00,145.32,145.5,145.21,145.42,13625.0,131.1942,131.3567,131.0949,131.2845,13625.0
2020-09-22 14:40:00,145.41,145.56,145.37,145.49,17873.0,131.2755,131.4109,131.2393,131.3477,17873.0
2020-09-22 14:50:00,145.5,145.66,145.44,145.5,18704.0,131.3567,131.5012,131.3025,131.3567,18704.0
2020-09-22 15:00:00,145.53,145.65,145.34,145.6,21949.0,131.3838,131.4921,131.2123,131.447,21949.0
2020-09-22 15:10:00,145.61,145.67,145.37,145.62,36153.0,131.456,131.5102,131.2393,131.465,36153.0
2020-09-22 15:20:00,145.62,146.18,145.57,146.08,38231.0,131.465,131.9706,131.4199,131.8803,38231.0
2020-09-22 15:30:00,146.08,146.22,145.82,146.14,40869.0,131.8803,132.0067,131.6456,131.9345,40869.0
2020-09-22 15:40:00,146.12,146.61,146.12,146.61,95700.0,131.9164,132.3588,131.9164,132.3588,95700.0
2020-09-22 15:50:00,146.6,146.6,146.16,146.19,203184.0,132.3498,132.3498,131.9525,131.9796,203184.0
2020-09-23 09:30:00,146.4,146.47,145.65,146.2,32787.0,132.1692,132.2324,131.4921,131.9887,32787.0
2020-09-23 09:40:00,146.3,146.65,146.2,146.47,13702.0,132.0789,132.3949,131.9887,132.2324,13702.0
2020-09-23 09:50:00,146.47,146.47,145.98,146.09,23048.0,132.2324,132.2324,131.79,131.8894,23048.0
2020-09-23 10:00:00,146.02,146.21,145.63,145.63,36219.0,131.8262,131.9977,131.4741,131.4741,36219.0
2020-09-23 10:10:00,145.63,146.08,145.53,145.83,13330.0,131.4741,131.8803,131.3838,131.6546,13330.0
2020-09-23 10:20:00,145.91,146.29,145.79,146.18,7727.0,131.7268,132.0699,131.6185,131.9706,7727.0
2020-09-23 10:30:00,146.23,146.31,145.76,145.82,8139.0,132.0157,132.088,131.5914,131.6456,8139.0
2020-09-23 10:40:00,145.87,146.21,145.86,146.09,21251.0,131.6907,131.9977,131.6817,131.8894,21251.0
2020-09-23 10:50:00,146.09,146.35,145.81,146.1,47280.0,131.8894,132.1241,131.6366,131.8984,47280.0
2020-09-23 11:00:00,146.12,146.45,146.05,146.32,18241.0,131.9164,132.2144,131.8532,132.097,18241.0
2020-09-23 11:10:00,146.36,146.46,146.07,146.16,9926.0,132.1331,132.2234,131.8713,131.9525,9926.0
2020-09-23 11:20:00,146.15,146.18,145.93,146.04,24051.0,131.9435,131.9706,131.7449,131.8442,24051.0
2020-09-23 11:30:00,146.02,146.24,145.86,146.15,24281.0,131.8262,132.0248,131.6817,131.9435,24281.0
2020-09-23 11:40:00,146.11,146.18,145.78,145.82,19403.0,131.9074,131.9706,131.6095,131.6456,19403.0
2020-09-23 11:50:00,145.78,145.94,145.64,145.78,22054.0,131.6095,131.7539,131.4831,131.6095,22054.0
2020-09-23 12:00:00,145.81,145.96,145.56,145.96,39556.0,131.6366,131.772,131.4109,131.772,39556.0
2020-09-23 12:10:00,146.0,146.14,145.75,145.75,10650.0,131.8081,131.9345,131.5824,131.5824,10650.0
2020-09-23 12:20:00,145.76,146.19,145.66,146.14,12541.0,131.5914,131.9796,131.5012,131.9345,12541.0
2020-09-23 12:30:00,146.1,146.18,145.98,146.18,10197.0,131.8984,131.9706,131.79,131.9706,10197.0
2020-09-23 12:40:00,146.33,146.39,146.23,146.39,6485.0,132.106,132.1602,132.0157,132.1602,6485.0
2020-09-23 12:50:00,146.35,146.39,146.24,146.37,11292.0,132.1241,132.1602,132.0248,132.1421,11292.0
2020-09-23 13:00:00,146.36,146.36,146.12,146.28,7937.0,132.1331,132.1331,131.9164,132.0609,7937.0
2020-09-23 13:10:00,146.31,146.4,146.18,146.31,10570.0,132.088,132.1692,131.9706,132.088,10570.0
2020-09-23 13:20:00,146.34,146.34,145.99,146.05,40689.0,132.1151,132.1151,131.7991,131.8532,40689.0
2020-09-23 13:30:00,146.1,146.22,145.93,145.93,25480.0,131.8984,132.0067,131.7449,131.7449,25480.0
2020-09-23 13:40:00,145.87,145.91,145.57,145.72,9928.0,131.6907,131.7268,131.4199,131.5553,9928.0
2020-09-23 13:50:00,145.71,145.73,145.43,145.55,25223.0,131.5463,131.5643,131.2935,131.4018,25223.0
2020-09-23 14:00:00,145.5,145.56,145.25,145.28,34113.0,131.3567,131.4109,131.131,131.1581,34113.0
2020-09-23 14:10:00,145.24,145.26,144.42,144.44,20153.0,131.122,131.14,130.3817,130.3997,20153.0
2020-09-23 14:20:00,144.49,144.76,144.4,144.76,45640.0,130.4449,130.6886,130.3636,130.6886,45640.0
2020-09-23 14:30:00,144.73,144.82,144.46,144.82,23707.0,130.6616,130.7428,130.4178,130.7428,23707.0
2020-09-23 14:40:00,144.83,144.85,144.31,144.41,34529.0,130.7518,130.7699,130.2824,130.3727,34529.0
2020-09-23 14:50:00,144.51,144.61,143.96,144.08,22331.0,130.4629,130.5532,129.9664,130.0747,22331.0
2020-09-23 15:00:00,144.03,144.28,143.63,143.87,36981.0,130.0296,130.2553,129.6685,129.8851,36981.0
2020-09-23 15:10:00,143.86,144.27,143.74,143.92,46795.0,129.8761,130.2463,129.7678,129.9303,46795.0
2020-09-23 15:20:00,143.88,144.04,143.58,143.92,27466.0,129.8942,130.0386,129.6233,129.9303,27466.0
2020-09-23 15:30:00,143.92,144.1,143.71,143.86,43540.0,129.9303,130.0928,129.7407,129.8761,43540.0
2020-09-23 15:40:00,143.86,144.0,143.44,143.63,51293.0,129.8761,130.0025,129.4969,129.6685,51293.0
2020-09-23 15:50:00,143.56,143.76,143.21,143.62,136464.0,129.6053,129.7858,129.2893,129.6594,136464.0
2020-09-24 09:30:00,143.26,143.26,138.46,141.39,328976.0,129.3344,129.3344,125.001,127.6462,328976.0
2020-09-24 09:40:00,141.33,141.96,141.1,141.77,75942.0,127.592,128.1608,127.3844,127.9893,75942.0
2020-09-24 09:50:00,141.8,141.96,141.25,141.5,50711.0,128.0164,128.1608,127.5198,127.7455,50711.0
2020-09-24 10:00:00,141.5,142.64,141.5,142.44,39169.0,127.7455,128.7747,127.7455,128.5942,39169.0
2020-09-24 10:10:00,142.32,142.98,142.19,142.86,39346.0,128.4858,129.0817,128.3685,128.9733,39346.0
2020-09-24 10:20:00,142.85,142.91,142.41,142.47,42945.0,128.9643,129.0185,128.5671,128.6212,42945.0
2020-09-24 10:30:00,142.55,142.63,142.17,142.23,63288.0,128.6935,128.7657,128.3504,128.4046,63288.0
2020-09-24 10:40:00,142.24,142.68,142.24,142.51,78299.0,128.4136,128.8108,128.4136,128.6573,78299.0
2020-09-24 10:50:00,142.51,142.99,142.45,142.95,68320.0,128.6573,129.0907,128.6032,129.0546,68320.0
2020-09-24 11:00:00,142.92,143.05,142.46,142.69,105700.0,129.0275,129.1449,128.6122,128.8198,105700.0
2020-09-24 11:10:00,142.71,143.37,142.7,142.99,35085.0,128.8379,129.4337,128.8289,129.0907,35085.0
2020-09-24 11:20:00,143.02,143.5,142.89,143.28,27650.0,129.1178,129.5511,129.0004,129.3525,27650.0
2020-09-24 11:30:00,143.33,143.61,143.28,143.54,24126.0,129.3976,129.6504,129.3525,129.5872,24126.0
2020-09-24 11:40:00,143.56,143.83,143.33,143.42,20325.0,129.6053,129.849,129.3976,129.4789,20325.0
2020-09-24 11:50:00,143.43,143.85,143.43,143.78,25749.0,129.4879,129.8671,129.4879,129.8039,25749.0
2020-09-24 12:00:00,143.8,144.13,143.76,144.09,39227.0,129.822,130.1199,129.7858,130.0838,39227.0
2020-09-24 12:10:00,144.12,144.15,143.78,143.91,35632.0,130.1108,130.1379,129.8039,129.9213,35632.0
2020-09-24 12:20:00,143.97,144.15,143.87,143.95,23494.0,129.9754,130.1379,129.8851,129.9574,23494.0
2020-09-24 12:30:00,143.99,144.01,143.69,143.78,94451.0,129.9935,130.0115,129.7226,129.8039,94451.0
2020-09-24 12:40:00,143.77,144.14,143.73,144.14,21151.0,129.7949,130.1289,129.7588,130.1289,21151.0
2020-09-24 12:50:00,144.15,144.49,143.9,144.39,31032.0,130.1379,130.4449,129.9122,130.3546,31032.0
2020-09-24 13:00:00,144.38,144.58,144.38,144.56,19052.0,130.3456,130.5261,130.3456,130.5081,19052.0
2020-09-24 13:10:00,144.59,145.21,144.59,144.99,34639.0,130.5352,131.0949,130.5352,130.8963,34639.0
2020-09-24 13:20:00,145.0,145.22,144.97,145.18,24670.0,130.9053,131.1039,130.8782,131.0678,24670.0
2020-09-24 13:30:00,145.12,145.38,144.99,145.08,15368.0,131.0136,131.2484,130.8963,130.9775,15368.0
2020-09-24 13:40:00,145.14,145.22,144.93,144.93,16694.0,131.0317,131.1039,130.8421,130.8421,16694.0
2020-09-24 13:50:00,144.95,145.03,144.73,144.79,38413.0,130.8602,130.9324,130.6616,130.7157,38413.0
2020-09-24 14:00:00,144.79,144.96,144.52,144.74,26487.0,130.7157,130.8692,130.472,130.6706,26487.0
2020-09-24 14:10:00,144.72,144.81,144.31,144.35,27953.0,130.6525,130.7338,130.2824,130.3185,27953.0
2020-09-24 14:20:00,144.29,144.53,144.17,144.38,66372.0,130.2643,130.481,130.156,130.3456,66372.0
2020-09-24 14:30:00,144.42,144.76,144.33,144.72,36920.0,130.3817,130.6886,130.3004,130.6525,36920.0
2020-09-24 14:40:00,144.74,144.87,144.33,144.36,24437.0,130.6706,130.7879,130.3004,130.3275,24437.0
2020-09-24 14:50:00,144.27,144.38,143.8,143.91,49569.0,130.2463,130.3456,129.822,129.9213,49569.0
2020-09-24 15:00:00,143.94,144.03,143.82,143.97,114323.0,129.9483,130.0296,129.84,129.9754,114323.0
2020-09-24 15:10:00,143.93,144.29,143.9,144.09,88817.0,129.9393,130.2643,129.9122,130.0838,88817.0
2020-09-24 15:20:00,144.08,144.15,143.37,143.42,59687.0,130.0747,130.1379,129.4337,129.4789,59687.0
2020-09-24 15:30:00,143.4,143.72,143.18,143.69,45599.0,129.4608,129.7497,129.2622,129.7226,45599.0
2020-09-24 15:40:00,143.71,144.02,143.46,143.49,53894.0,129.7407,130.0206,129.515,129.5421,53894.0
2020-09-24 15:50:00,143.44,144.22,143.16,144.21,248159.0,129.4969,130.2011,129.2442,130.1921,248159.0
2020-09-25 09:30:00,143.17,143.93,142.69,142.79,157403.0,129.2532,129.9393,128.8198,128.9101,157403.0
2020-09-25 09:40:00,142.79,143.39,142.47,142.63,29603.0,128.9101,129.4518,128.6212,128.7657,29603.0
2020-09-25 09:50:00,142.68,143.26,142.57,143.09,51382.0,128.8108,129.3344,128.7115,129.181,51382.0
2020-09-25 10:00:00,143.0,143.09,142.65,142.73,55865.0,129.0997,129.181,128.7837,128.856,55865.0
2020-09-25 10:10:00,142.75,143.04,142.3,143.0,59112.0,128.874,129.1358,128.4678,129.0997,59112.0
2020-09-25 10:20:00,143.06,143.69,143.04,143.58,87359.0,129.1539,129.7226,129.1358,129.6233,87359.0
2020-09-25 10:30:00,143.56,143.8,143.4,143.69,47000.0,129.6053,129.822,129.4608,129.7226,47000.0
2020-09-25 10:40:00,143.9,143.91,143.51,143.61,107842.0,129.9122,129.9213,129.5601,129.6504,107842.0
2020-09-25 10:50:00,143.69,144.1,143.62,143.84,17348.0,129.7226,130.0928,129.6594,129.8581,17348.0
2020-09-25 11:00:00,143.9,144.02,143.64,143.93,100868.0,129.9122,130.0206,129.6775,129.9393,100868.0
2020-09-25 11:10:00,143.93,144.34,143.85,144.34,47264.0,129.9393,130.3095,129.8671,130.3095,47264.0
2020-09-25 11:20:00,144.31,144.35,144.03,144.2,69548.0,130.2824,130.3185,130.0296,130.1831,69548.0
2020-09-25 11:30:00,144.12,144.64,144.1,144.6,23994.0,130.1108,130.5803,130.0928,130.5442,23994.0
2020-09-25 11:40:00,144.65,144.79,144.41,144.44,22449.0,130.5893,130.7157,130.3727,130.3997,22449.0
2020-09-25 11:50:00,144.44,144.49,143.99,144.0,18634.0,130.3997,130.4449,129.9935,130.0025,18634.0
2020-09-25 12:00:00,144.01,144.51,143.98,144.48,19031.0,130.0115,130.4629,129.9845,130.4359,19031.0
2020-09-25 12:10:00,144.49,144.64,144.4,144.43,8380.0,130.4449,130.5803,130.3636,130.3907,8380.0
2020-09-25 12:20:00,144.39,144.49,144.19,144.26,8878.0,130.3546,130.4449,130.174,130.2372,8878.0
2020-09-25 12:30:00,144.28,144.35,144.12,144.24,8657.0,130.2553,130.3185,130.1108,130.2192,8657.0
2020-09-25 12:40:00,144.33,144.54,144.33,144.4,5425.0,130.3004,130.49,130.3004,130.3636,5425.0
2020-09-25 12:50:00,144.36,144.57,144.32,144.55,7306.0,130.3275,130.5171,130.2914,130.499,7306.0
2020-09-25 13:00:00,144.53,144.84,144.45,144.84,13256.0,130.481,130.7609,130.4088,130.7609,13256.0
2020-09-25 13:10:00,144.83,144.91,144.7,144.71,5693.0,130.7518,130.8241,130.6345,130.6435,5693.0
2020-09-25 13:20:00,144.7,144.92,144.7,144.92,8126.0,130.6345,130.8331,130.6345,130.8331,8126.0
2020-09-25 13:30:00,144.97,145.1,144.94,144.96,9104.0,130.8782,130.9956,130.8511,130.8692,9104.0
2020-09-25 13:40:00,144.96,145.37,144.96,145.24,10632.0,130.8692,131.2393,130.8692,131.122,10632.0
2020-09-25 13:50:00,145.25,145.33,145.14,145.14,12469.0,131.131,131.2032,131.0317,131.0317,12469.0
2020-09-25 14:00:00,145.16,145.38,145.1,145.28,18898.0,131.0498,131.2484,130.9956,131.1581,18898.0
2020-09-25 14:10:00,145.29,145.58,145.15,145.56,20144.0,131.1671,131.4289,131.0407,131.4109,20144.0
2020-09-25 14:20:00,145.55,145.66,145.43,145.61,17490.0,131.4018,131.5012,131.2935,131.456,17490.0
2020-09-25 14:30:00,145.6,145.71,145.42,145.65,7846.0,131.447,131.5463,131.2845,131.4921,7846.0
2020-09-25 14:40:00,145.6,145.71,145.52,145.53,16592.0,131.447,131.5463,131.3748,131.3838,16592.0
2020-09-25 14:50:00,145.53,145.9,145.52,145.87,13619.0,131.3838,131.7178,131.3748,131.6907,13619.0
2020-09-25 15:00:00,145.86,146.28,145.79,146.28,19383.0,131.6817,132.0609,131.6185,132.0609,19383.0
2020-09-25 15:10:00,146.31,146.48,146.09,146.47,23816.0,132.088,132.2414,131.8894,132.2324,23816.0
2020-09-25 15:20:00,146.45,146.64,146.41,146.56,22641.0,132.2144,132.3859,132.1782,132.3137,22641.0
2020-09-25 15:30:00,146.51,146.51,145.92,145.92,34595.0,132.2685,132.2685,131.7359,131.7359,34595.0
2020-09-25 15:40:00,145.95,146.08,145.76,146.08,50528.0,131.763,131.8803,131.5914,131.8803,50528.0
2020-09-25 15:50:00,146.05,146.23,145.72,146.0,156465.0,131.8532,132.0157,131.5553,131.8081,156465.0
2020-09-28 09:30:00,147.63,148.58,147.61,147.77,68984.0,133.2797,134.1373,133.2616,133.406,68984.0
2020-09-28 09:40:00,147.83,148.2,147.33,147.66,28532.0,133.4602,133.7943,133.0088,133.3067,28532.0
2020-09-28 09:50:00,147.66,147.83,147.12,147.27,29059.0,133.3067,133.4602,132.8192,132.9547,29059.0
2020-09-28 10:00:00,147.28,147.76,147.27,147.55,28248.0,132.9637,133.397,132.9547,133.2074,28248.0
2020-09-28 10:10:00,147.57,148.37,147.57,148.22,36444.0,133.2255,133.9477,133.2255,133.8123,36444.0
2020-09-28 10:20:00,148.25,148.76,148.09,148.44,22917.0,133.8394,134.2998,133.6949,134.0109,22917.0
2020-09-28 10:30:00,148.34,148.57,148.17,148.18,14637.0,133.9206,134.1283,133.7672,133.7762,14637.0
2020-09-28 10:40:00,148.16,148.38,147.88,147.88,27377.0,133.7581,133.9568,133.5054,133.5054,27377.0
2020-09-28 10:50:00,147.88,147.92,147.5,147.61,12916.0,133.5054,133.5415,133.1623,133.2616,12916.0
2020-09-28 11:00:00,147.62,147.99,147.6,147.95,37340.0,133.2706,133.6047,133.2526,133.5686,37340.0
2020-09-28 11:10:00,147.91,148.04,147.78,148.01,8138.0,133.5324,133.6498,133.4151,133.6227,8138.0
2020-09-28 11:20:00,147.98,148.11,147.8,147.96,10341.0,133.5956,133.713,133.4331,133.5776,10341.0
2020-09-28 11:30:00,147.91,148.1,147.84,147.99,19333.0,133.5324,133.704,133.4692,133.6047,19333.0
2020-09-28 11:40:00,147.96,147.96,147.61,147.76,12123.0,133.5776,133.5776,133.2616,133.397,12123.0
2020-09-28 11:50:00,147.8,148.0,147.57,147.71,15023.0,133.4331,133.6137,133.2255,133.3519,15023.0
2020-09-28 12:00:00,147.71,147.71,147.51,147.63,13565.0,133.3519,133.3519,133.1713,133.2797,13565.0
2020-09-28 12:10:00,147.59,147.71,147.5,147.55,14451.0,133.2435,133.3519,133.1623,133.2074,14451.0
2020-09-28 12:20:00,147.59,147.72,147.53,147.72,13555.0,133.2435,133.3609,133.1894,133.3609,13555.0
2020-09-28 12:30:00,147.73,147.83,147.58,147.68,17415.0,133.3699,133.4602,133.2345,133.3248,17415.0
2020-09-28 12:40:00,147.69,147.79,147.58,147.63,8934.0,133.3338,133.4241,133.2345,133.2797,8934.0
2020-09-28 12:50:00,147.61,147.72,147.59,147.65,14760.0,133.2616,133.3609,133.2435,133.2977,14760.0
2020-09-28 13:00:00,147.65,147.7,147.33,147.34,13442.0,133.2977,133.3429,133.0088,133.0178,13442.0
2020-09-28 13:10:00,147.38,147.65,147.3,147.58,19492.0,133.054,133.2977,132.9817,133.2345,19492.0
2020-09-28 13:20:00,147.52,147.66,147.45,147.52,16719.0,133.1803,133.3067,133.1172,133.1803,16719.0
2020-09-28 13:30:00,147.51,147.9,147.51,147.9,37238.0,133.1713,133.5234,133.1713,133.5234,37238.0
2020-09-28 13:40:00,147.87,147.97,147.85,147.91,39471.0,133.4963,133.5866,133.4783,133.5324,39471.0
2020-09-28 13:50:00,147.93,148.18,147.92,148.08,10874.0,133.5505,133.7762,133.5415,133.6859,10874.0
2020-09-28 14:00:00,148.09,148.13,147.94,148.02,12720.0,133.6949,133.7311,133.5595,133.6317,12720.0
2020-09-28 14:10:00,148.01,148.35,148.01,148.33,16719.0,133.6227,133.9297,133.6227,133.9116,16719.0
2020-09-28 14:20:00,148.3,148.31,148.0,148.17,13526.0,133.8845,133.8936,133.6137,133.7672,13526.0
2020-09-28 14:30:00,148.18,148.32,148.14,148.24,18228.0,133.7762,133.9026,133.7401,133.8304,18228.0
2020-09-28 14:40:00,148.27,148.47,148.16,148.24,12285.0,133.8574,134.038,133.7581,133.8304,12285.0
2020-09-28 14:50:00,148.26,148.38,148.25,148.28,13747.0,133.8484,133.9568,133.8394,133.8665,13747.0
2020-09-28 15:00:00,148.26,148.27,148.0,148.0,31036.0,133.8484,133.8574,133.6137,133.6137,31036.0
2020-09-28 15:10:00,148.0,148.18,147.97,147.98,43012.0,133.6137,133.7762,133.5866,133.5956,43012.0
2020-09-28 15:20:00,148.02,148.26,148.02,148.17,14933.0,133.6317,133.8484,133.6317,133.7672,14933.0
2020-09-28 15:30:00,148.16,148.16,147.83,147.97,58811.0,133.7581,133.7581,133.4602,133.5866,58811.0
2020-09-28 15:40:00,147.96,148.26,147.92,148.01,53705.0,133.5776,133.8484,133.5415,133.6227,53705.0
2020-09-28 15:50:00,148.0,148.06,147.77,147.99,144701.0,133.6137,133.6679,133.406,133.6047,144701.0
2020-09-29 09:30:00,148.19,148.53,148.01,148.13,26975.0,133.7852,134.0922,133.6227,133.7311,26975.0
2020-09-29 09:40:00,148.14,148.72,147.86,148.63,20109.0,133.7401,134.2637,133.4873,134.1825,20109.0
2020-09-29 09:50:00,148.69,148.72,148.2,148.24,11212.0,134.2366,134.2637,133.7943,133.8304,11212.0
2020-09-29 10:00:00,148.27,148.85,148.15,148.72,13770.0,133.8574,134.3811,133.7491,134.2637,13770.0
2020-09-29 10:10:00,148.76,148.9,148.66,148.81,23539.0,134.2998,134.4262,134.2095,134.345,23539.0
2020-09-29 10:20:00,148.81,149.19,148.72,149.01,20208.0,134.345,134.688,134.2637,134.5255,20208.0
2020-09-29 10:30:00,149.0,149.03,148.35,148.44,8903.0,134.5165,134.5436,133.9297,134.0109,8903.0
2020-09-29 10:40:00,148.49,148.51,147.95,148.15,29880.0,134.0561,134.0741,133.5686,133.7491,29880.0
2020-09-29 10:50:00,148.19,148.63,148.19,148.47,36770.0,133.7852,134.1825,133.7852,134.038,36770.0
2020-09-29 11:00:00,148.47,148.56,148.17,148.24,66864.0,134.038,134.1193,133.7672,133.8304,66864.0
2020-09-29 11:10:00,148.27,148.46,148.2,148.42,11006.0,133.8574,134.029,133.7943,133.9929,11006.0
2020-09-29 11:20:00,148.44,148.6,148.35,148.35,20477.0,134.0109,134.1554,133.9297,133.9297,20477.0
2020-09-29 11:30:00,148.36,148.4,148.19,148.32,9833.0,133.9387,133.9748,133.7852,133.9026,9833.0
2020-09-29 11:40:00,148.31,148.31,147.73,147.73,21390.0,133.8936,133.8936,133.3699,133.3699,21390.0
2020-09-29 11:50:00,147.8,148.09,147.79,148.03,25438.0,133.4331,133.6949,133.4241,133.6408,25438.0
2020-09-29 12:00:00,147.99,148.13,147.89,148.12,32350.0,133.6047,133.7311,133.5144,133.722,32350.0
2020-09-29 12:10:00,148.1,148.19,148.02,148.1,10363.0,133.704,133.7852,133.6317,133.704,10363.0
2020-09-29 12:20:00,148.09,148.29,148.06,148.2,13431.0,133.6949,133.8755,133.6679,133.7943,13431.0
2020-09-29 12:30:00,148.2,148.49,148.19,148.36,14864.0,133.7943,134.0561,133.7852,133.9387,14864.0
2020-09-29 12:40:00,148.36,148.45,148.26,148.32,7836.0,133.9387,134.0199,133.8484,133.9026,7836.0
2020-09-29 12:50:00,148.31,148.35,148.19,148.27,10558.0,133.8936,133.9297,133.7852,133.8574,10558.0
2020-09-29 13:00:00,148.26,148.28,147.97,148.02,14550.0,133.8484,133.8665,133.5866,133.6317,14550.0
2020-09-29 13:10:00,148.07,148.2,147.93,148.19,20706.0,133.6769,133.7943,133.5505,133.7852,20706.0
2020-09-29 13:20:00,148.21,148.34,148.15,148.34,13330.0,133.8033,133.9206,133.7491,133.9206,13330.0
2020-09-29 13:30:00,148.38,148.48,148.35,148.39,13846.0,133.9568,134.047,133.9297,133.9658,13846.0
2020-09-29 13:40:00,148.37,148.47,148.37,148.42,13149.0,133.9477,134.038,133.9477,133.9929,13149.0
2020-09-29 13:50:00,148.44,148.72,148.43,148.58,20925.0,134.0109,134.2637,134.0019,134.1373,20925.0
2020-09-29 14:00:00,148.62,148.64,148.38,148.41,12929.0,134.1734,134.1915,133.9568,133.9838,12929.0
2020-09-29 14:10:00,148.44,148.46,148.24,148.37,13207.0,134.0109,134.029,133.8304,133.9477,13207.0
2020-09-29 14:20:00,148.36,148.59,148.27,148.59,66770.0,133.9387,134.1463,133.8574,134.1463,66770.0
2020-09-29 14:30:00,148.59,148.74,148.58,148.74,30909.0,134.1463,134.2818,134.1373,134.2818,30909.0
2020-09-29 14:40:00,148.73,148.8,148.67,148.68,9869.0,134.2727,134.3359,134.2186,134.2276,9869.0
2020-09-29 14:50:00,148.79,148.81,148.63,148.67,15671.0,134.3269,134.345,134.1825,134.2186,15671.0
2020-09-29 15:00:00,148.69,148.77,148.57,148.64,20399.0,134.2366,134.3088,134.1283,134.1915,20399.0
2020-09-29 15:10:00,148.65,148.93,148.57,148.86,29556.0,134.2005,134.4533,134.1283,134.3901,29556.0
2020-09-29 15:20:00,148.86,148.88,148.67,148.86,55894.0,134.3901,134.4082,134.2186,134.3901,55894.0
2020-09-29 15:30:00,148.84,148.92,148.67,148.75,66330.0,134.372,134.4443,134.2186,134.2908,66330.0
2020-09-29 15:40:00,148.73,148.99,148.7,148.94,56718.0,134.2727,134.5075,134.2456,134.4623,56718.0
2020-09-29 15:50:00,148.94,149.06,148.77,148.78,266590.0,134.4623,134.5707,134.3088,134.3179,266590.0
2020-09-30 09:30:00,148.75,149.1,147.96,148.09,73984.0,134.2908,134.6068,133.5776,133.6949,73984.0
2020-09-30 09:40:00,148.11,148.57,148.07,148.21,37011.0,133.713,134.1283,133.6769,133.8033,37011.0
2020-09-30 09:50:00,148.23,148.51,147.92,148.32,61831.0,133.8213,134.0741,133.5415,133.9026,61831.0
2020-09-30 10:00:00,148.4,148.73,148.19,148.19,37274.0,133.9748,134.2727,133.7852,133.7852,37274.0
2020-09-30 10:10:00,148.15,148.6,148.07,148.4,52116.0,133.7491,134.1554,133.6769,133.9748,52116.0
2020-09-30 10:20:00,148.36,148.63,148.21,148.32,29262.0,133.9387,134.1825,133.8033,133.9026,29262.0
2020-09-30 10:30:00,148.33,148.56,148.28,148.44,27696.0,133.9116,134.1193,133.8665,134.0109,27696.0
2020-09-30 10:40:00,148.48,148.65,148.29,148.35,39271.0,134.047,134.2005,133.8755,133.9297,39271.0
2020-09-30 10:50:00,148.28,148.44,148.17,148.39,20362.0,133.8665,134.0109,133.7672,133.9658,20362.0
2020-09-30 11:00:00,148.39,148.63,148.23,148.55,36479.0,133.9658,134.1825,133.8213,134.1102,36479.0
2020-09-30 11:10:00,148.57,149.04,148.57,148.99,27659.0,134.1283,134.5526,134.1283,134.5075,27659.0
2020-09-30 11:20:00,148.98,149.28,148.92,149.19,50386.0,134.4984,134.7693,134.4443,134.688,50386.0
2020-09-30 11:30:00,149.17,149.18,148.81,148.9,75763.0,134.67,134.679,134.345,134.4262,75763.0
2020-09-30 11:40:00,148.91,149.06,148.76,149.05,32573.0,134.4352,134.5707,134.2998,134.5616,32573.0
2020-09-30 11:50:00,149.05,149.09,148.79,148.81,84106.0,134.5616,134.5977,134.3269,134.345,84106.0
2020-09-30 12:00:00,148.81,149.09,148.81,149.06,77096.0,134.345,134.5977,134.345,134.5707,77096.0
2020-09-30 12:10:00,149.06,149.11,148.97,149.0,26500.0,134.5707,134.6158,134.4894,134.5165,26500.0
2020-09-30 12:20:00,149.01,149.18,148.96,148.99,31705.0,134.5255,134.679,134.4804,134.5075,31705.0
2020-09-30 12:30:00,148.98,149.08,148.7,148.72,23623.0,134.4984,134.5887,134.2456,134.2637,23623.0
2020-09-30 12:40:00,148.71,148.71,148.44,148.44,25368.0,134.2547,134.2547,134.0109,134.0109,25368.0
2020-09-30 12:50:00,148.44,148.52,148.29,148.43,30337.0,134.0109,134.0831,133.8755,134.0019,30337.0
2020-09-30 13:00:00,148.44,148.46,147.87,147.92,23484.0,134.0109,134.029,133.4963,133.5415,23484.0
2020-09-30 13:10:00,147.93,147.94,147.71,147.88,32192.0,133.5505,133.5595,133.3519,133.5054,32192.0
2020-09-30 13:20:00,147.88,147.88,147.71,147.73,25654.0,133.5054,133.5054,133.3519,133.3699,25654.0
2020-09-30 13:30:00,147.74,148.03,147.74,147.99,47317.0,133.379,133.6408,133.379,133.6047,47317.0
2020-09-30 13:40:00,148.0,148.2,147.98,148.19,52187.0,133.6137,133.7943,133.5956,133.7852,52187.0
2020-09-30 13:50:00,148.2,148.35,148.18,148.31,73639.0,133.7943,133.9297,133.7762,133.8936,73639.0
2020-09-30 14:00:00,148.35,148.53,148.33,148.5,32421.0,133.9297,134.0922,133.9116,134.0651,32421.0
2020-09-30 14:10:00,148.5,148.54,148.37,148.39,55101.0,134.0651,134.1012,133.9477,133.9658,55101.0
2020-09-30 14:20:00,148.39,148.73,147.69,148.09,54466.0,133.9658,134.2727,133.3338,133.6949,54466.0
2020-09-30 14:30:00,148.03,148.03,147.54,147.54,25634.0,133.6408,133.6408,133.1984,133.1984,25634.0
2020-09-30 14:40:00,147.57,147.69,146.99,147.08,27929.0,133.2255,133.3338,132.7019,132.7831,27929.0
2020-09-30 14:50:00,147.07,147.71,147.05,147.68,25738.0,132.7741,133.3519,132.756,133.3248,25738.0
2020-09-30 15:00:00,147.63,147.82,147.4,147.61,40130.0,133.2797,133.4512,133.072,133.2616,40130.0
2020-09-30 15:10:00,147.57,147.65,146.19,146.26,80186.0,133.2255,133.2977,131.9796,132.0428,80186.0
2020-09-30 15:20:00,146.3,146.64,145.92,146.58,59174.0,132.0789,132.3859,131.7359,132.3317,59174.0
2020-09-30 15:30:00,146.54,146.95,146.26,146.89,49414.0,132.2956,132.6658,132.0428,132.6116,49414.0
2020-09-30 15:40:00,146.9,147.56,146.76,147.54,72370.0,132.6206,133.2165,132.4942,133.1984,72370.0
2020-09-30 15:50:00,147.58,147.66,147.16,147.16,299122.0,133.2345,133.3067,132.8553,132.8553,299122.0
2020-10-01 09:30:00,148.96,149.97,148.32,149.84,118896.0,134.4804,135.3922,133.9026,135.2748,118896.0
2020-10-01 09:40:00,149.87,150.31,149.18,149.35,73915.0,135.3019,135.6991,134.679,134.8325,73915.0
2020-10-01 09:50:00,149.39,149.7,148.55,148.7,43016.0,134.8686,135.1484,134.1102,134.2456,43016.0
2020-10-01 10:00:00,148.63,148.92,148.11,148.27,50173.0,134.1825,134.4443,133.713,133.8574,50173.0
2020-10-01 10:10:00,148.24,148.48,147.63,147.8,41347.0,133.8304,134.047,133.2797,133.4331,41347.0
2020-10-01 10:20:00,147.81,147.82,147.18,147.44,73180.0,133.4422,133.4512,132.8734,133.1081,73180.0
2020-10-01 10:30:00,147.44,148.15,147.41,148.0,56602.0,133.1081,133.7491,133.081,133.6137,56602.0
2020-10-01 10:40:00,148.0,148.0,147.43,147.54,32762.0,133.6137,133.6137,133.0991,133.1984,32762.0
2020-10-01 10:50:00,147.5,147.62,147.3,147.61,41202.0,133.1623,133.2706,132.9817,133.2616,41202.0
2020-10-01 11:00:00,147.64,147.91,147.32,147.34,41606.0,133.2887,133.5324,132.9998,133.0178,41606.0
2020-10-01 11:10:00,147.38,147.38,146.84,146.89,95428.0,133.054,133.054,132.5664,132.6116,95428.0
2020-10-01 11:20:00,146.88,147.13,146.83,147.01,67660.0,132.6026,132.8283,132.5574,132.7199,67660.0
2020-10-01 11:30:00,147.02,147.14,146.84,146.92,54968.0,132.729,132.8373,132.5664,132.6387,54968.0
2020-10-01 11:40:00,146.94,146.99,146.56,146.56,27674.0,132.6567,132.7019,132.3137,132.3137,27674.0
2020-10-01 11:50:00,146.58,146.96,146.55,146.88,32505.0,132.3317,132.6748,132.3046,132.6026,32505.0
2020-10-01 12:00:00,146.84,146.87,146.55,146.65,47766.0,132.5664,132.5935,132.3046,132.3949,47766.0
2020-10-01 12:10:00,146.64,146.92,146.54,146.63,39678.0,132.3859,132.6387,132.2956,132.3769,39678.0
2020-10-01 12:20:00,146.64,147.1,146.61,147.09,23310.0,132.3859,132.8012,132.3588,132.7921,23310.0
2020-10-01 12:30:00,147.09,147.36,147.08,147.35,31098.0,132.7921,133.0359,132.7831,133.0269,31098.0
2020-10-01 12:40:00,147.32,147.64,147.32,147.64,14392.0,132.9998,133.2887,132.9998,133.2887,14392.0
2020-10-01 12:50:00,147.61,147.67,147.43,147.47,24446.0,133.2616,133.3158,133.0991,133.1352,24446.0
2020-10-01 13:00:00,147.48,147.52,147.42,147.52,23806.0,133.1442,133.1803,133.0901,133.1803,23806.0
2020-10-01 13:10:00,147.48,147.51,147.1,147.12,25057.0,133.1442,133.1713,132.8012,132.8192,25057.0
2020-10-01 13:20:00,147.12,147.2,146.81,147.09,30197.0,132.8192,132.8915,132.5394,132.7921,30197.0
2020-10-01 13:30:00,147.12,147.21,146.98,147.11,26208.0,132.8192,132.9005,132.6928,132.8102,26208.0
2020-10-01 13:40:00,147.11,147.13,146.85,146.91,29306.0,132.8102,132.8283,132.5755,132.6296,29306.0
2020-10-01 13:50:00,146.89,147.09,146.53,146.71,37128.0,132.6116,132.7921,132.2866,132.4491,37128.0
2020-10-01 14:00:00,146.73,146.97,145.88,145.97,58659.0,132.4671,132.6838,131.6998,131.781,58659.0
2020-10-01 14:10:00,145.94,146.03,145.52,145.68,42333.0,131.7539,131.8352,131.3748,131.5192,42333.0
2020-10-01 14:20:00,145.61,146.06,145.58,146.02,26684.0,131.456,131.8623,131.4289,131.8262,26684.0
2020-10-01 14:30:00,145.98,146.63,145.96,146.62,57827.0,131.79,132.3769,131.772,132.3678,57827.0
2020-10-01 14:40:00,146.65,147.33,146.63,147.26,40094.0,132.3949,133.0088,132.3769,132.9456,40094.0
2020-10-01 14:50:00,147.29,147.48,147.11,147.3,36830.0,132.9727,133.1442,132.8102,132.9817,36830.0
2020-10-01 15:00:00,147.27,147.51,147.22,147.27,34615.0,132.9547,133.1713,132.9095,132.9547,34615.0
2020-10-01 15:10:00,147.27,147.36,146.96,146.96,79004.0,132.9547,133.0359,132.6748,132.6748,79004.0
2020-10-01 15:20:00,146.95,146.98,146.64,146.66,63488.0,132.6658,132.6928,132.3859,132.4039,63488.0
2020-10-01 15:30:00,146.65,146.87,146.51,146.74,59232.0,132.3949,132.5935,132.2685,132.4762,59232.0
2020-10-01 15:40:00,146.75,146.87,146.6,146.67,120162.0,132.4852,132.5935,132.3498,132.413,120162.0
2020-10-01 15:50:00,146.64,146.9,146.53,146.86,324266.0,132.3859,132.6206,132.2866,132.5845,324266.0
2020-10-02 09:30:00,145.06,145.92,144.39,145.88,76104.0,130.9595,131.7359,130.3546,131.6998,76104.0
2020-10-02 09:40:00,145.86,145.86,145.23,145.44,28383.0,131.6817,131.6817,131.1129,131.3025,28383.0
2020-10-02 09:50:00,145.44,145.45,144.52,145.21,32296.0,131.3025,131.3116,130.472,131.0949,32296.0
2020-10-02 10:00:00,145.08,145.5,145.08,145.23,22357.0,130.9775,131.3567,130.9775,131.1129,22357.0
2020-10-02 10:10:00,145.34,145.4,144.56,144.88,35241.0,131.2123,131.2664,130.5081,130.797,35241.0
2020-10-02 10:20:00,144.78,145.13,144.49,145.0,36341.0,130.7067,131.0227,130.4449,130.9053,36341.0
2020-10-02 10:30:00,145.0,145.21,144.78,144.8,77718.0,130.9053,131.0949,130.7067,130.7247,77718.0
2020-10-02 10:40:00,144.74,144.99,144.53,144.96,44567.0,130.6706,130.8963,130.481,130.8692,44567.0
2020-10-02 10:50:00,144.96,144.99,144.7,144.89,42512.0,130.8692,130.8963,130.6345,130.806,42512.0
2020-10-02 11:00:00,144.84,144.87,144.51,144.79,17330.0,130.7609,130.7879,130.4629,130.7157,17330.0
2020-10-02 11:10:00,144.77,145.0,144.62,144.98,21159.0,130.6977,130.9053,130.5622,130.8873,21159.0
2020-10-02 11:20:00,144.91,145.02,144.74,144.82,11515.0,130.8241,130.9234,130.6706,130.7428,11515.0
2020-10-02 11:30:00,144.77,144.82,144.25,144.25,34308.0,130.6977,130.7428,130.2282,130.2282,34308.0
2020-10-02 11:40:00,144.16,144.2,143.81,144.05,19166.0,130.147,130.1831,129.831,130.0477,19166.0
2020-10-02 11:50:00,144.02,144.18,143.34,143.45,11533.0,130.0206,130.165,129.4067,129.506,11533.0
2020-10-02 12:00:00,143.34,143.84,143.03,143.83,21935.0,129.4067,129.8581,129.1268,129.849,21935.0
2020-10-02 12:10:00,143.81,144.75,143.8,144.62,28464.0,129.831,130.6796,129.822,130.5622,28464.0
2020-10-02 12:20:00,144.68,144.98,144.64,144.84,24565.0,130.6164,130.8873,130.5803,130.7609,24565.0
2020-10-02 12:30:00,144.91,145.21,144.68,145.21,27707.0,130.8241,131.0949,130.6164,131.0949,27707.0
2020-10-02 12:40:00,145.21,145.35,145.09,145.28,21955.0,131.0949,131.2213,130.9866,131.1581,21955.0
2020-10-02 12:50:00,145.28,145.51,145.07,145.4,12949.0,131.1581,131.3657,130.9685,131.2664,12949.0
2020-10-02 13:00:00,145.47,145.63,145.16,145.34,24014.0,131.3296,131.4741,131.0498,131.2123,24014.0
2020-10-02 13:10:00,145.35,145.57,145.16,145.31,12368.0,131.2213,131.4199,131.0498,131.1852,12368.0
2020-10-02 13:20:00,145.34,145.58,145.29,145.46,17595.0,131.2123,131.4289,131.1671,131.3206,17595.0
2020-10-02 13:30:00,145.47,145.5,145.1,145.34,12293.0,131.3296,131.3567,130.9956,131.2123,12293.0
2020-10-02 13:40:00,145.36,145.38,144.74,144.84,14475.0,131.2303,131.2484,130.6706,130.7609,14475.0
2020-10-02 13:50:00,144.91,145.04,144.72,144.94,14132.0,130.8241,130.9414,130.6525,130.8511,14132.0
2020-10-02 14:00:00,145.05,145.46,145.03,145.41,18157.0,130.9504,131.3206,130.9324,131.2755,18157.0
2020-10-02 14:10:00,145.41,145.59,145.22,145.24,38494.0,131.2755,131.438,131.1039,131.122,38494.0
2020-10-02 14:20:00,145.21,145.39,145.21,145.31,25490.0,131.0949,131.2574,131.0949,131.1852,25490.0
2020-10-02 14:30:00,145.34,145.66,145.2,145.39,25168.0,131.2123,131.5012,131.0859,131.2574,25168.0
2020-10-02 14:40:00,145.38,145.5,145.19,145.34,24852.0,131.2484,131.3567,131.0768,131.2123,24852.0
2020-10-02 14:50:00,145.32,145.67,145.12,145.36,16959.0,131.1942,131.5102,131.0136,131.2303,16959.0
2020-10-02 15:00:00,145.42,145.49,145.15,145.2,16236.0,131.2845,131.3477,131.0407,131.0859,16236.0
2020-10-02 15:10:00,145.18,145.52,144.83,145.05,31752.0,131.0678,131.3748,130.7518,130.9504,31752.0
2020-10-02 15:20:00,145.03,145.28,145.01,145.15,32931.0,130.9324,131.1581,130.9143,131.0407,32931.0
2020-10-02 15:30:00,145.15,145.55,145.07,145.41,51274.0,131.0407,131.4018,130.9685,131.2755,51274.0
2020-10-02 15:40:00,145.44,145.47,145.04,145.16,52776.0,131.3025,131.3296,130.9414,131.0498,52776.0
2020-10-02 15:50:00,145.15,145.35,144.96,145.16,212801.0,131.0407,131.2213,130.8692,131.0498,212801.0
2020-10-05 09:30:00,145.92,146.89,145.88,146.32,38301.0,131.7359,132.6116,131.6998,132.097,38301.0
2020-10-05 09:40:00,146.24,146.55,146.16,146.31,14617.0,132.0248,132.3046,131.9525,132.088,14617.0
2020-10-05 09:50:00,146.44,146.54,146.01,146.02,16704.0,132.2053,132.2956,131.8171,131.8262,16704.0
2020-10-05 10:00:00,146.02,146.35,145.86,146.02,19812.0,131.8262,132.1241,131.6817,131.8262,19812.0
2020-10-05 10:10:00,146.09,146.46,145.97,146.46,41105.0,131.8894,132.2234,131.781,132.2234,41105.0
2020-10-05 10:20:00,146.46,146.57,146.31,146.41,116776.0,132.2234,132.3227,132.088,132.1782,116776.0
2020-10-05 10:30:00,146.5,146.78,146.28,146.34,22112.0,132.2595,132.5123,132.0609,132.1151,22112.0
2020-10-05 10:40:00,146.39,146.46,146.16,146.28,16773.0,132.1602,132.2234,131.9525,132.0609,16773.0
2020-10-05 10:50:00,146.22,146.35,146.07,146.07,22649.0,132.0067,132.1241,131.8713,131.8713,22649.0
2020-10-05 11:00:00,146.07,146.21,146.03,146.14,19574.0,131.8713,131.9977,131.8352,131.9345,19574.0
2020-10-05 11:10:00,146.17,146.37,146.14,146.29,21425.0,131.9616,132.1421,131.9345,132.0699,21425.0
2020-10-05 11:20:00,146.31,146.33,145.99,146.15,28841.0,132.088,132.106,131.7991,131.9435,28841.0
2020-10-05 11:30:00,146.03,146.06,145.86,145.89,13709.0,131.8352,131.8623,131.6817,131.7088,13709.0
2020-10-05 11:40:00,145.89,145.96,145.79,145.81,9549.0,131.7088,131.772,131.6185,131.6366,9549.0
2020-10-05 11:50:00,145.83,145.84,145.57,145.6,13899.0,131.6546,131.6637,131.4199,131.447,13899.0
2020-10-05 12:00:00,145.62,145.76,145.52,145.52,21109.0,131.465,131.5914,131.3748,131.3748,21109.0
2020-10-05 12:10:00,145.57,145.65,145.49,145.56,21620.0,131.4199,131.4921,131.3477,131.4109,21620.0
2020-10-05 12:20:00,145.55,145.61,145.31,145.35,20481.0,131.4018,131.456,131.1852,131.2213,20481.0
2020-10-05 12:30:00,145.34,145.46,145.21,145.26,127561.0,131.2123,131.3206,131.0949,131.14,127561.0
2020-10-05 12:40:00,145.28,145.36,144.73,144.79,57375.0,131.1581,131.2303,130.6616,130.7157,57375.0
2020-10-05 12:50:00,144.8,145.0,144.72,144.97,26578.0,130.7247,130.9053,130.6525,130.8782,26578.0
2020-10-05 13:00:00,144.93,145.03,144.8,145.03,12412.0,130.8421,130.9324,130.7247,130.9324,12412.0
2020-10-05 13:10:00,145.04,145.19,145.03,145.04,14409.0,130.9414,131.0768,130.9324,130.9414,14409.0
2020-10-05 13:20:00,145.04,145.04,144.8,144.82,18995.0,130.9414,130.9414,130.7247,130.7428,18995.0
2020-10-05 13:30:00,144.81,144.81,144.62,144.74,21228.0,130.7338,130.7338,130.5622,130.6706,21228.0
2020-10-05 13:40:00,144.72,144.78,144.54,144.55,17139.0,130.6525,130.7067,130.49,130.499,17139.0
2020-10-05 13:50:00,144.51,144.54,144.24,144.4,21494.0,130.4629,130.49,130.2192,130.3636,21494.0
2020-10-05 14:00:00,144.38,144.52,144.28,144.45,25023.0,130.3456,130.472,130.2553,130.4088,25023.0
2020-10-05 14:10:00,144.42,144.63,144.39,144.58,18251.0,130.3817,130.5713,130.3546,130.5261,18251.0
2020-10-05 14:20:00,144.59,144.65,144.38,144.53,33536.0,130.5352,130.5893,130.3456,130.481,33536.0
2020-10-05 14:30:00,144.53,144.99,144.51,144.84,32203.0,130.481,130.8963,130.4629,130.7609,32203.0
2020-10-05 14:40:00,144.81,144.81,144.69,144.77,68567.0,130.7338,130.7338,130.6254,130.6977,68567.0
2020-10-05 14:50:00,144.78,145.0,144.72,144.98,29893.0,130.7067,130.9053,130.6525,130.8873,29893.0
2020-10-05 15:00:00,144.99,145.15,144.84,145.12,32518.0,130.8963,131.0407,130.7609,131.0136,32518.0
2020-10-05 15:10:00,145.09,145.3,145.09,145.26,29782.0,130.9866,131.1761,130.9866,131.14,29782.0
2020-10-05 15:20:00,145.26,145.36,145.16,145.27,42566.0,131.14,131.2303,131.0498,131.1491,42566.0
2020-10-05 15:30:00,145.27,145.33,145.13,145.16,62487.0,131.1491,131.2032,131.0227,131.0498,62487.0
2020-10-05 15:40:00,145.18,145.24,145.05,145.19,52641.0,131.0678,131.122,130.9504,131.0768,52641.0
2020-10-05 15:50:00,145.2,145.64,145.2,145.56,188923.0,131.0859,131.4831,131.0859,131.4109,188923.0
2020-10-06 09:30:00,145.57,145.64,144.83,145.52,104420.0,131.4199,131.4831,130.7518,131.3748,104420.0
2020-10-06 09:40:00,145.5,146.33,145.44,146.22,91806.0,131.3567,132.106,131.3025,132.0067,91806.0
2020-10-06 09:50:00,146.22,146.94,146.21,146.91,50498.0,132.0067,132.6567,131.9977,132.6296,50498.0
2020-10-06 10:00:00,146.91,147.19,146.81,146.91,34575.0,132.6296,132.8824,132.5394,132.6296,34575.0
2020-10-06 10:10:00,146.93,147.33,146.92,147.28,35693.0,132.6477,133.0088,132.6387,132.9637,35693.0
2020-10-06 10:20:00,147.31,147.34,147.04,147.28,14507.0,132.9908,133.0178,132.747,132.9637,14507.0
2020-10-06 10:30:00,147.31,147.45,147.15,147.27,16468.0,132.9908,133.1172,132.8463,132.9547,16468.0
2020-10-06 10:40:00,147.27,147.35,146.77,147.08,24664.0,132.9547,133.0269,132.5033,132.7831,24664.0
2020-10-06 10:50:00,147.11,147.41,146.83,146.96,34981.0,132.8102,133.081,132.5574,132.6748,34981.0
2020-10-06 11:00:00,146.93,147.04,146.81,146.91,16819.0,132.6477,132.747,132.5394,132.6296,16819.0
2020-10-06 11:10:00,146.91,147.09,146.88,147.06,17400.0,132.6296,132.7921,132.6026,132.7651,17400.0
2020-10-06 11:20:00,147.06,147.11,146.79,146.88,11580.0,132.7651,132.8102,132.5213,132.6026,11580.0
2020-10-06 11:30:00,146.86,147.06,146.77,147.06,6777.0,132.5845,132.7651,132.5033,132.7651,6777.0
2020-10-06 11:40:00,147.06,147.11,146.7,146.7,14126.0,132.7651,132.8102,132.4401,132.4401,14126.0
2020-10-06 11:50:00,146.59,146.59,146.45,146.56,12417.0,132.3408,132.3408,132.2144,132.3137,12417.0
2020-10-06 12:00:00,146.62,146.86,146.48,146.61,27699.0,132.3678,132.5845,132.2414,132.3588,27699.0
2020-10-06 12:10:00,146.64,146.72,146.55,146.64,18530.0,132.3859,132.4581,132.3046,132.3859,18530.0
2020-10-06 12:20:00,146.64,146.84,146.6,146.84,10944.0,132.3859,132.5664,132.3498,132.5664,10944.0
2020-10-06 12:30:00,146.82,146.89,146.71,146.89,20575.0,132.5484,132.6116,132.4491,132.6116,20575.0
2020-10-06 12:40:00,146.87,146.99,146.82,146.99,9828.0,132.5935,132.7019,132.5484,132.7019,9828.0
2020-10-06 12:50:00,147.0,147.08,146.86,146.92,16777.0,132.7109,132.7831,132.5845,132.6387,16777.0
2020-10-06 13:00:00,146.9,147.14,146.83,147.14,18579.0,132.6206,132.8373,132.5574,132.8373,18579.0
2020-10-06 13:10:00,147.15,147.16,147.04,147.13,20693.0,132.8463,132.8553,132.747,132.8283,20693.0
2020-10-06 13:20:00,147.13,147.19,146.93,146.97,22880.0,132.8283,132.8824,132.6477,132.6838,22880.0
2020-10-06 13:30:00,146.97,147.11,146.93,147.02,23817.0,132.6838,132.8102,132.6477,132.729,23817.0
2020-10-06 13:40:00,147.04,147.2,146.84,146.9,18504.0,132.747,132.8915,132.5664,132.6206,18504.0
2020-10-06 13:50:00,146.9,147.05,146.89,147.0,15979.0,132.6206,132.756,132.6116,132.7109,15979.0
2020-10-06 14:00:00,147.0,147.26,146.99,147.07,21982.0,132.7109,132.9456,132.7019,132.7741,21982.0
2020-10-06 14:10:00,147.06,147.26,147.03,147.17,32808.0,132.7651,132.9456,132.738,132.8644,32808.0
2020-10-06 14:20:00,147.15,147.51,147.14,147.45,18545.0,132.8463,133.1713,132.8373,133.1172,18545.0
2020-10-06 14:30:00,147.45,147.72,147.45,147.68,12419.0,133.1172,133.3609,133.1172,133.3248,12419.0
2020-10-06 14:40:00,147.67,147.98,146.92,146.97,26512.0,133.3158,133.5956,132.6387,132.6838,26512.0
2020-10-06 14:50:00,146.89,146.89,144.93,145.36,48179.0,132.6116,132.6116,130.8421,131.2303,48179.0
2020-10-06 15:00:00,145.3,145.38,144.64,145.23,32152.0,131.1761,131.2484,130.5803,131.1129,32152.0
2020-10-06 15:10:00,145.17,145.44,144.84,144.84,43775.0,131.0588,131.3025,130.7609,130.7609,43775.0
2020-10-06 15:20:00,144.97,145.06,144.65,145.04,40367.0,130.8782,130.9595,130.5893,130.9414,40367.0
2020-10-06 15:30:00,145.01,145.41,144.99,145.04,41927.0,130.9143,131.2755,130.8963,130.9414,41927.0
2020-10-06 15:40:00,145.0,145.06,144.31,144.47,57641.0,130.9053,130.9595,130.2824,130.4268,57641.0
2020-10-06 15:50:00,144.5,144.62,144.02,144.35,164266.0,130.4539,130.5622,130.0206,130.3185,164266.0
2020-10-07 09:30:00,145.74,146.27,145.3,145.39,56418.0,131.5734,132.0519,131.1761,131.2574,56418.0
2020-10-07 09:40:00,145.37,145.6,145.27,145.4,18536.0,131.2393,131.447,131.1491,131.2664,18536.0
2020-10-07 09:50:00,145.4,145.4,144.86,144.94,25451.0,131.2664,131.2664,130.7789,130.8511,25451.0
2020-10-07 10:00:00,144.95,145.0,144.63,144.87,17516.0,130.8602,130.9053,130.5713,130.7879,17516.0
2020-10-07 10:10:00,144.88,145.13,144.54,145.13,28180.0,130.797,131.0227,130.49,131.0227,28180.0
2020-10-07 10:20:00,145.18,145.2,144.95,145.02,22909.0,131.0678,131.0859,130.8602,130.9234,22909.0
2020-10-07 10:30:00,144.97,145.29,144.9,144.92,17059.0,130.8782,131.1671,130.815,130.8331,17059.0
2020-10-07 10:40:00,144.93,145.39,144.91,145.28,14148.0,130.8421,131.2574,130.8241,131.1581,14148.0
2020-10-07 10:50:00,145.31,145.43,145.16,145.18,25638.0,131.1852,131.2935,131.0498,131.0678,25638.0
2020-10-07 11:00:00,145.21,145.52,145.14,145.52,12770.0,131.0949,131.3748,131.0317,131.3748,12770.0
2020-10-07 11:10:00,145.56,145.63,145.15,145.18,18664.0,131.4109,131.4741,131.0407,131.0678,18664.0
2020-10-07 11:20:00,145.12,145.32,145.11,145.31,17745.0,131.0136,131.1942,131.0046,131.1852,17745.0
2020-10-07 11:30:00,145.31,145.57,145.31,145.48,15400.0,131.1852,131.4199,131.1852,131.3386,15400.0
2020-10-07 11:40:00,145.57,145.71,145.41,145.42,19229.0,131.4199,131.5463,131.2755,131.2845,19229.0
2020-10-07 11:50:00,145.44,145.46,145.31,145.31,10472.0,131.3025,131.3206,131.1852,131.1852,10472.0
2020-10-07 12:00:00,145.33,145.35,144.87,144.87,22534.0,131.2032,131.2213,130.7879,130.7879,22534.0
2020-10-07 12:10:00,144.85,144.95,144.65,144.76,58720.0,130.7699,130.8602,130.5893,130.6886,58720.0
2020-10-07 12:20:00,144.78,144.81,144.02,144.37,37437.0,130.7067,130.7338,130.0206,130.3365,37437.0
2020-10-07 12:30:00,144.37,144.68,144.36,144.65,33433.0,130.3365,130.6164,130.3275,130.5893,33433.0
2020-10-07 12:40:00,144.61,144.7,144.56,144.7,15724.0,130.5532,130.6345,130.5081,130.6345,15724.0
2020-10-07 12:50:00,144.7,144.77,144.55,144.77,27282.0,130.6345,130.6977,130.499,130.6977,27282.0
2020-10-07 13:00:00,144.81,144.95,144.81,144.86,9634.0,130.7338,130.8602,130.7338,130.7789,9634.0
2020-10-07 13:10:00,144.86,144.9,144.6,144.6,27300.0,130.7789,130.815,130.5442,130.5442,27300.0
2020-10-07 13:20:00,144.61,144.62,144.26,144.29,27559.0,130.5532,130.5622,130.2372,130.2643,27559.0
2020-10-07 13:30:00,144.3,144.38,144.23,144.31,29085.0,130.2733,130.3456,130.2102,130.2824,29085.0
2020-10-07 13:40:00,144.3,144.81,144.27,144.8,37240.0,130.2733,130.7338,130.2463,130.7247,37240.0
2020-10-07 13:50:00,144.77,144.83,144.23,144.25,46080.0,130.6977,130.7518,130.2102,130.2282,46080.0
2020-10-07 14:00:00,144.17,144.42,144.15,144.27,51629.0,130.156,130.3817,130.1379,130.2463,51629.0
2020-10-07 14:10:00,144.28,144.55,144.14,144.55,44700.0,130.2553,130.499,130.1289,130.499,44700.0
2020-10-07 14:20:00,144.51,144.74,144.49,144.53,41435.0,130.4629,130.6706,130.4449,130.481,41435.0
2020-10-07 14:30:00,144.55,144.7,144.38,144.42,38857.0,130.499,130.6345,130.3456,130.3817,38857.0
2020-10-07 14:40:00,144.43,144.52,144.16,144.48,99408.0,130.3907,130.472,130.147,130.4359,99408.0
2020-10-07 14:50:00,144.48,144.77,144.44,144.73,29992.0,130.4359,130.6977,130.3997,130.6616,29992.0
2020-10-07 15:00:00,144.75,144.95,144.68,144.88,34354.0,130.6796,130.8602,130.6164,130.797,34354.0
2020-10-07 15:10:00,144.88,144.96,144.7,144.73,37377.0,130.797,130.8692,130.6345,130.6616,37377.0
2020-10-07 15:20:00,144.74,144.75,144.54,144.68,62890.0,130.6706,130.6796,130.49,130.6164,62890.0
2020-10-07 15:30:00,144.67,144.68,144.4,144.61,183529.0,130.6074,130.6164,130.3636,130.5532,183529.0
2020-10-07 15:40:00,144.61,144.79,144.49,144.56,158947.0,130.5532,130.7157,130.4449,130.5081,158947.0
2020-10-07 15:50:00,144.56,144.83,144.43,144.59,422522.0,130.5081,130.7518,130.3907,130.5352,422522.0
2020-10-08 09:30:00,146.28,146.91,145.98,146.81,44477.0,132.0609,132.6296,131.79,132.5394,44477.0
2020-10-08 09:40:00,146.81,146.81,146.16,146.45,38081.0,132.5394,132.5394,131.9525,132.2144,38081.0
2020-10-08 09:50:00,146.36,146.58,146.29,146.5,21992.0,132.1331,132.3317,132.0699,132.2595,21992.0
2020-10-08 10:00:00,146.53,146.72,145.99,146.03,39653.0,132.2866,132.4581,131.7991,131.8352,39653.0
2020-10-08 10:10:00,146.03,146.13,145.75,145.83,18358.0,131.8352,131.9255,131.5824,131.6546,18358.0
2020-10-08 10:20:00,145.86,146.15,145.83,146.08,18736.0,131.6817,131.9435,131.6546,131.8803,18736.0
2020-10-08 10:30:00,146.04,146.47,146.04,146.17,29464.0,131.8442,132.2324,131.8442,131.9616,29464.0
2020-10-08 10:40:00,146.17,146.25,146.03,146.11,21696.0,131.9616,132.0338,131.8352,131.9074,21696.0
2020-10-08 10:50:00,146.13,146.28,145.87,145.94,28911.0,131.9255,132.0609,131.6907,131.7539,28911.0
2020-10-08 11:00:00,145.93,146.22,145.86,146.22,17375.0,131.7449,132.0067,131.6817,132.0067,17375.0
2020-10-08 11:10:00,146.19,146.42,145.98,146.13,25099.0,131.9796,132.1873,131.79,131.9255,25099.0
2020-10-08 11:20:00,146.1,146.14,145.57,145.57,22551.0,131.8984,131.9345,131.4199,131.4199,22551.0
2020-10-08 11:30:00,145.59,145.72,145.24,145.56,42402.0,131.438,131.5553,131.122,131.4109,42402.0
2020-10-08 11:40:00,145.59,145.64,145.36,145.4,18899.0,131.438,131.4831,131.2303,131.2664,18899.0
2020-10-08 11:50:00,145.42,145.44,145.17,145.22,22939.0,131.2845,131.3025,131.0588,131.1039,22939.0
2020-10-08 12:00:00,145.22,145.56,145.17,145.48,22559.0,131.1039,131.4109,131.0588,131.3386,22559.0
2020-10-08 12:10:00,145.5,145.64,145.42,145.52,28562.0,131.3567,131.4831,131.2845,131.3748,28562.0
2020-10-08 12:20:00,145.53,145.89,145.46,145.89,19122.0,131.3838,131.7088,131.3206,131.7088,19122.0
2020-10-08 12:30:00,145.88,146.07,145.84,146.05,15045.0,131.6998,131.8713,131.6637,131.8532,15045.0
2020-10-08 12:40:00,146.05,146.19,145.97,146.09,19452.0,131.8532,131.9796,131.781,131.8894,19452.0
2020-10-08 12:50:00,146.05,146.16,145.99,146.12,13613.0,131.8532,131.9525,131.7991,131.9164,13613.0
2020-10-08 13:00:00,146.16,146.2,146.09,146.13,16520.0,131.9525,131.9887,131.8894,131.9255,16520.0
2020-10-08 13:10:00,146.17,146.2,146.03,146.1,14667.0,131.9616,131.9887,131.8352,131.8984,14667.0
2020-10-08 13:20:00,146.05,146.16,145.93,146.09,15078.0,131.8532,131.9525,131.7449,131.8894,15078.0
2020-10-08 13:30:00,146.09,146.17,145.9,145.99,20243.0,131.8894,131.9616,131.7178,131.7991,20243.0
2020-10-08 13:40:00,145.97,146.17,145.9,146.14,31493.0,131.781,131.9616,131.7178,131.9345,31493.0
2020-10-08 13:50:00,146.14,146.25,146.01,146.03,25367.0,131.9345,132.0338,131.8171,131.8352,25367.0
2020-10-08 14:00:00,146.03,146.37,146.0,146.34,26634.0,131.8352,132.1421,131.8081,132.1151,26634.0
2020-10-08 14:10:00,146.29,146.3,146.19,146.22,15021.0,132.0699,132.0789,131.9796,132.0067,15021.0
2020-10-08 14:20:00,146.25,146.26,146.01,146.02,20313.0,132.0338,132.0428,131.8171,131.8262,20313.0
2020-10-08 14:30:00,146.04,146.19,146.03,146.18,15293.0,131.8442,131.9796,131.8352,131.9706,15293.0
2020-10-08 14:40:00,146.15,146.18,146.03,146.11,16351.0,131.9435,131.9706,131.8352,131.9074,16351.0
2020-10-08 14:50:00,146.1,146.17,145.95,146.12,89175.0,131.8984,131.9616,131.763,131.9164,89175.0
2020-10-08 15:00:00,146.1,146.18,145.92,146.11,21968.0,131.8984,131.9706,131.7359,131.9074,21968.0
2020-10-08 15:10:00,146.13,146.36,146.12,146.35,18938.0,131.9255,132.1331,131.9164,132.1241,18938.0
2020-10-08 15:20:00,146.38,146.54,146.31,146.49,20530.0,132.1512,132.2956,132.088,132.2505,20530.0
2020-10-08 15:30:00,146.5,146.59,146.48,146.54,33353.0,132.2595,132.3408,132.2414,132.2956,33353.0
2020-10-08 15:40:00,146.56,146.58,146.4,146.45,48117.0,132.3137,132.3317,132.1692,132.2144,48117.0
2020-10-08 15:50:00,146.43,146.66,146.34,146.66,130105.0,132.1963,132.4039,132.1151,132.4039,130105.0
2020-10-09 09:30:00,147.53,147.64,147.11,147.48,72790.0,133.1894,133.2887,132.8102,133.1442,72790.0
2020-10-09 09:40:00,147.53,147.62,146.83,146.93,75295.0,133.1894,133.2706,132.5574,132.6477,75295.0
2020-10-09 09:50:00,146.98,147.23,146.87,147.11,44449.0,132.6928,132.9185,132.5935,132.8102,44449.0
2020-10-09 10:00:00,147.09,147.38,147.01,147.35,34243.0,132.7921,133.054,132.7199,133.0269,34243.0
2020-10-09 10:10:00,147.37,147.47,147.17,147.33,19836.0,133.0449,133.1352,132.8644,133.0088,19836.0
2020-10-09 10:20:00,147.32,147.69,147.3,147.61,24945.0,132.9998,133.3338,132.9817,133.2616,24945.0
2020-10-09 10:30:00,147.68,147.87,147.49,147.84,39536.0,133.3248,133.4963,133.1533,133.4692,39536.0
2020-10-09 10:40:00,147.89,147.97,147.81,147.95,22632.0,133.5144,133.5866,133.4422,133.5686,22632.0
2020-10-09 10:50:00,147.93,147.96,147.79,147.86,20155.0,133.5505,133.5776,133.4241,133.4873,20155.0
2020-10-09 11:00:00,147.86,148.21,147.84,148.11,37860.0,133.4873,133.8033,133.4692,133.713,37860.0
2020-10-09 11:10:00,148.13,148.28,148.09,148.21,19603.0,133.7311,133.8665,133.6949,133.8033,19603.0
2020-10-09 11:20:00,148.22,148.37,148.19,148.28,15411.0,133.8123,133.9477,133.7852,133.8665,15411.0
2020-10-09 11:30:00,148.24,148.27,148.08,148.11,20267.0,133.8304,133.8574,133.6859,133.713,20267.0
2020-10-09 11:40:00,148.12,148.78,148.1,148.61,22850.0,133.722,134.3179,133.704,134.1644,22850.0
2020-10-09 11:50:00,148.65,149.0,148.4,148.86,19605.0,134.2005,134.5165,133.9748,134.3901,19605.0
2020-10-09 12:00:00,148.91,148.95,148.8,148.9,19363.0,134.4352,134.4713,134.3359,134.4262,19363.0
2020-10-09 12:10:00,148.88,148.96,148.8,148.89,18259.0,134.4082,134.4804,134.3359,134.4172,18259.0
2020-10-09 12:20:00,148.89,148.96,148.4,148.51,49307.0,134.4172,134.4804,133.9748,134.0741,49307.0
2020-10-09 12:30:00,148.48,148.71,148.45,148.61,18229.0,134.047,134.2547,134.0199,134.1644,18229.0
2020-10-09 12:40:00,148.59,148.7,148.46,148.51,17823.0,134.1463,134.2456,134.029,134.0741,17823.0
2020-10-09 12:50:00,148.55,148.65,148.52,148.56,13538.0,134.1102,134.2005,134.0831,134.1193,13538.0
2020-10-09 13:00:00,148.56,148.73,148.51,148.7,15344.0,134.1193,134.2727,134.0741,134.2456,15344.0
2020-10-09 13:10:00,148.66,148.96,148.66,148.84,25863.0,134.2095,134.4804,134.2095,134.372,25863.0
2020-10-09 13:20:00,148.67,149.0,148.67,148.96,28516.0,134.2186,134.5165,134.2186,134.4804,28516.0
2020-10-09 13:30:00,148.95,148.95,148.7,148.78,19401.0,134.4713,134.4713,134.2456,134.3179,19401.0
2020-10-09 13:40:00,148.8,148.96,148.8,148.86,20459.0,134.3359,134.4804,134.3359,134.3901,20459.0
2020-10-09 13:50:00,148.86,148.86,148.71,148.85,17650.0,134.3901,134.3901,134.2547,134.3811,17650.0
2020-10-09 14:00:00,148.86,148.86,148.48,148.51,29416.0,134.3901,134.3901,134.047,134.0741,29416.0
2020-10-09 14:10:00,148.52,148.56,148.37,148.39,21071.0,134.0831,134.1193,133.9477,133.9658,21071.0
2020-10-09 14:20:00,148.41,148.48,148.32,148.38,22992.0,133.9838,134.047,133.9026,133.9568,22992.0
2020-10-09 14:30:00,148.39,148.59,148.34,148.48,31038.0,133.9658,134.1463,133.9206,134.047,31038.0
2020-10-09 14:40:00,148.47,148.7,148.35,148.6,15397.0,134.038,134.2456,133.9297,134.1554,15397.0
2020-10-09 14:50:00,148.59,148.62,148.42,148.61,22730.0,134.1463,134.1734,133.9929,134.1644,22730.0
2020-10-09 15:00:00,148.6,148.68,148.45,148.56,25769.0,134.1554,134.2276,134.0199,134.1193,25769.0
2020-10-09 15:10:00,148.57,148.76,148.46,148.73,40240.0,134.1283,134.2998,134.029,134.2727,40240.0
2020-10-09 15:20:00,148.73,149.0,148.73,148.93,59281.0,134.2727,134.5165,134.2727,134.4533,59281.0
2020-10-09 15:30:00,148.93,148.94,148.54,148.56,58382.0,134.4533,134.4623,134.1012,134.1193,58382.0
2020-10-09 15:40:00,148.55,148.67,148.42,148.46,54786.0,134.1102,134.2186,133.9929,134.029,54786.0
2020-10-09 15:50:00,148.43,149.17,148.39,149.03,250035.0,134.0019,134.67,133.9658,134.5436,250035.0
2020-10-12 09:30:00,149.6,149.6,148.51,148.66,63892.0,135.0582,135.0582,134.0741,134.2095,63892.0
2020-10-12 09:40:00,148.64,148.84,148.28,148.59,20913.0,134.1915,134.372,133.8665,134.1463,20913.0
2020-10-12 09:50:00,148.69,148.97,148.61,148.75,19037.0,134.2366,134.4894,134.1644,134.2908,19037.0
2020-10-12 10:00:00,148.75,148.77,148.44,148.49,38126.0,134.2908,134.3088,134.0109,134.0561,38126.0
2020-10-12 10:10:00,148.5,148.83,148.49,148.67,92963.0,134.0651,134.363,134.0561,134.2186,92963.0
2020-10-12 10:20:00,148.64,148.88,148.58,148.88,17731.0,134.1915,134.4082,134.1373,134.4082,17731.0
2020-10-12 10:30:00,148.85,149.13,148.84,148.93,24511.0,134.3811,134.6339,134.372,134.4533,24511.0
2020-10-12 10:40:00,148.93,149.1,148.86,149.03,45884.0,134.4533,134.6068,134.3901,134.5436,45884.0
2020-10-12 10:50:00,149.03,149.28,149.03,149.12,10142.0,134.5436,134.7693,134.5436,134.6248,10142.0
2020-10-12 11:00:00,149.17,149.34,149.14,149.26,69828.0,134.67,134.8234,134.6429,134.7512,69828.0
2020-10-12 11:10:00,149.25,149.4,149.23,149.31,25559.0,134.7422,134.8776,134.7241,134.7964,25559.0
2020-10-12 11:20:00,149.34,149.55,149.29,149.39,19168.0,134.8234,135.013,134.7783,134.8686,19168.0
2020-10-12 11:30:00,149.35,149.47,149.3,149.37,16088.0,134.8325,134.9408,134.7873,134.8505,16088.0
2020-10-12 11:40:00,149.4,149.41,149.15,149.15,21701.0,134.8776,134.8866,134.6519,134.6519,21701.0
2020-10-12 11:50:00,149.16,149.23,148.81,148.89,14929.0,134.6609,134.7241,134.345,134.4172,14929.0
2020-10-12 12:00:00,148.89,149.26,148.86,149.21,12837.0,134.4172,134.7512,134.3901,134.7061,12837.0
2020-10-12 12:10:00,149.26,149.32,149.15,149.2,206558.0,134.7512,134.8054,134.6519,134.697,206558.0
2020-10-12 12:20:00,149.22,149.78,149.19,149.73,22837.0,134.7151,135.2207,134.688,135.1755,22837.0
2020-10-12 12:30:00,149.74,149.89,149.67,149.83,29628.0,135.1846,135.32,135.1214,135.2658,29628.0
2020-10-12 12:40:00,149.84,150.1,149.82,150.04,24194.0,135.2748,135.5096,135.2568,135.4554,24194.0
2020-10-12 12:50:00,150.07,150.11,149.83,149.89,12057.0,135.4825,135.5186,135.2658,135.32,12057.0
2020-10-12 13:00:00,149.89,149.97,149.86,149.86,7339.0,135.32,135.3922,135.2929,135.2929,7339.0
2020-10-12 13:10:00,149.87,150.08,149.75,150.08,14122.0,135.3019,135.4915,135.1936,135.4915,14122.0
2020-10-12 13:20:00,150.02,150.21,149.99,150.14,18304.0,135.4373,135.6089,135.4103,135.5457,18304.0
2020-10-12 13:30:00,150.12,150.28,149.89,149.89,16148.0,135.5276,135.6721,135.32,135.32,16148.0
2020-10-12 13:40:00,149.9,149.96,149.37,149.47,150041.0,135.329,135.3832,134.8505,134.9408,150041.0
2020-10-12 13:50:00,149.48,149.74,149.25,149.68,223736.0,134.9498,135.1846,134.7422,135.1304,223736.0
2020-10-12 14:00:00,149.68,149.82,149.6,149.77,29915.0,135.1304,135.2568,135.0582,135.2116,29915.0
2020-10-12 14:10:00,149.78,149.9,149.64,149.64,44971.0,135.2207,135.329,135.0943,135.0943,44971.0
2020-10-12 14:20:00,149.66,149.74,149.49,149.73,21062.0,135.1123,135.1846,134.9589,135.1755,21062.0
2020-10-12 14:30:00,149.73,149.74,149.42,149.64,19243.0,135.1755,135.1846,134.8957,135.0943,19243.0
2020-10-12 14:40:00,149.65,149.65,149.4,149.46,16854.0,135.1033,135.1033,134.8776,134.9318,16854.0
2020-10-12 14:50:00,149.5,149.55,149.29,149.41,19906.0,134.9679,135.013,134.7783,134.8866,19906.0
2020-10-12 15:00:00,149.42,149.45,149.18,149.2,27460.0,134.8957,134.9227,134.679,134.697,27460.0
2020-10-12 15:10:00,149.24,149.3,149.09,149.18,21741.0,134.7332,134.7873,134.5977,134.679,21741.0
2020-10-12 15:20:00,149.2,149.27,149.09,149.2,26308.0,134.697,134.7602,134.5977,134.697,26308.0
2020-10-12 15:30:00,149.22,149.25,149.0,149.01,44981.0,134.7151,134.7422,134.5165,134.5255,44981.0
2020-10-12 15:40:00,149.03,149.08,148.74,148.74,58130.0,134.5436,134.5887,134.2818,134.2818,58130.0
2020-10-12 15:50:00,148.65,149.29,148.65,149.19,417697.0,134.2005,134.7783,134.2005,134.688,417697.0
2020-10-13 09:30:00,149.52,149.98,149.07,149.34,49904.0,134.9859,135.4012,134.5797,134.8234,49904.0
2020-10-13 09:40:00,149.34,149.4,148.64,148.68,44293.0,134.8234,134.8776,134.1915,134.2276,44293.0
2020-10-13 09:50:00,148.62,148.79,148.38,148.71,22961.0,134.1734,134.3269,133.9568,134.2547,22961.0
2020-10-13 10:00:00,148.8,148.84,148.29,148.45,14415.0,134.3359,134.372,133.8755,134.0199,14415.0
2020-10-13 10:10:00,148.41,148.59,148.16,148.36,11102.0,133.9838,134.1463,133.7581,133.9387,11102.0
2020-10-13 10:20:00,148.3,148.38,148.0,148.05,12384.0,133.8845,133.9568,133.6137,133.6588,12384.0
2020-10-13 10:30:00,148.01,148.05,147.21,147.21,156472.0,133.6227,133.6588,132.9005,132.9005,156472.0
2020-10-13 10:40:00,147.21,147.4,146.99,147.07,80170.0,132.9005,133.072,132.7019,132.7741,80170.0
2020-10-13 10:50:00,147.12,147.24,147.09,147.18,60216.0,132.8192,132.9276,132.7921,132.8734,60216.0
2020-10-13 11:00:00,147.18,147.22,147.06,147.13,43112.0,132.8734,132.9095,132.7651,132.8283,43112.0
2020-10-13 11:10:00,147.12,147.29,147.07,147.26,69406.0,132.8192,132.9727,132.7741,132.9456,69406.0
2020-10-13 11:20:00,147.24,147.54,147.2,147.4,68499.0,132.9276,133.1984,132.8915,133.072,68499.0
2020-10-13 11:30:00,147.42,147.81,147.37,147.67,24336.0,133.0901,133.4422,133.0449,133.3158,24336.0
2020-10-13 11:40:00,147.72,147.76,147.41,147.75,20047.0,133.3609,133.397,133.081,133.388,20047.0
2020-10-13 11:50:00,147.72,147.87,147.64,147.66,14009.0,133.3609,133.4963,133.2887,133.3067,14009.0
2020-10-13 12:00:00,147.67,147.72,147.48,147.48,14859.0,133.3158,133.3609,133.1442,133.1442,14859.0
2020-10-13 12:10:00,147.43,147.58,147.19,147.42,16309.0,133.0991,133.2345,132.8824,133.0901,16309.0
2020-10-13 12:20:00,147.39,147.45,147.2,147.21,14481.0,133.063,133.1172,132.8915,132.9005,14481.0
2020-10-13 12:30:00,147.18,147.21,146.58,146.64,38452.0,132.8734,132.9005,132.3317,132.3859,38452.0
2020-10-13 12:40:00,146.62,146.74,146.56,146.74,23058.0,132.3678,132.4762,132.3137,132.4762,23058.0
2020-10-13 12:50:00,146.71,146.88,146.64,146.69,17991.0,132.4491,132.6026,132.3859,132.431,17991.0
2020-10-13 13:00:00,146.66,146.66,146.25,146.27,17938.0,132.4039,132.4039,132.0338,132.0519,17938.0
2020-10-13 13:10:00,146.28,146.66,146.15,146.5,50370.0,132.0609,132.4039,131.9435,132.2595,50370.0
2020-10-13 13:20:00,146.51,146.54,146.27,146.46,33537.0,132.2685,132.2956,132.0519,132.2234,33537.0
2020-10-13 13:30:00,146.49,146.56,146.33,146.43,14088.0,132.2505,132.3137,132.106,132.1963,14088.0
2020-10-13 13:40:00,146.44,146.63,146.39,146.46,11547.0,132.2053,132.3769,132.1602,132.2234,11547.0
2020-10-13 13:50:00,146.42,146.53,145.95,146.0,24143.0,132.1873,132.2866,131.763,131.8081,24143.0
2020-10-13 14:00:00,145.91,146.11,145.88,146.08,20750.0,131.7268,131.9074,131.6998,131.8803,20750.0
2020-10-13 14:10:00,146.09,146.29,146.02,146.27,15539.0,131.8894,132.0699,131.8262,132.0519,15539.0
2020-10-13 14:20:00,146.23,146.23,145.72,145.77,23614.0,132.0157,132.0157,131.5553,131.6005,23614.0
2020-10-13 14:30:00,145.75,145.82,145.55,145.74,37839.0,131.5824,131.6456,131.4018,131.5734,37839.0
2020-10-13 14:40:00,145.69,145.74,145.43,145.43,24068.0,131.5282,131.5734,131.2935,131.2935,24068.0
2020-10-13 14:50:00,145.43,145.95,145.31,145.85,38266.0,131.2935,131.763,131.1852,131.6727,38266.0
2020-10-13 15:00:00,145.84,146.16,145.79,146.04,29379.0,131.6637,131.9525,131.6185,131.8442,29379.0
2020-10-13 15:10:00,146.09,146.35,146.09,146.31,30971.0,131.8894,132.1241,131.8894,132.088,30971.0
2020-10-13 15:20:00,146.28,146.68,146.26,146.65,35105.0,132.0609,132.422,132.0428,132.3949,35105.0
2020-10-13 15:30:00,146.65,146.81,146.27,146.42,50326.0,132.3949,132.5394,132.0519,132.1873,50326.0
2020-10-13 15:40:00,146.46,146.61,146.15,146.15,89833.0,132.2234,132.3588,131.9435,131.9435,89833.0
2020-10-13 15:50:00,146.14,146.34,145.76,145.9,203117.0,131.9345,132.1151,131.5914,131.7178,203117.0
2020-10-14 09:30:00,146.32,146.8,145.96,146.32,99868.0,132.097,132.5303,131.772,132.097,99868.0
2020-10-14 09:40:00,146.24,146.39,146.05,146.38,40465.0,132.0248,132.1602,131.8532,132.1512,40465.0
2020-10-14 09:50:00,146.41,146.43,145.98,146.03,25441.0,132.1782,132.1963,131.79,131.8352,25441.0
2020-10-14 10:00:00,146.08,146.13,145.4,145.4,29095.0,131.8803,131.9255,131.2664,131.2664,29095.0
2020-10-14 10:10:00,145.43,145.43,144.89,144.94,36011.0,131.2935,131.2935,130.806,130.8511,36011.0
2020-10-14 10:20:00,144.96,145.21,144.67,144.79,43437.0,130.8692,131.0949,130.6074,130.7157,43437.0
2020-10-14 10:30:00,144.83,144.89,144.51,144.72,42842.0,130.7518,130.806,130.4629,130.6525,42842.0
2020-10-14 10:40:00,144.72,144.98,144.68,144.88,52244.0,130.6525,130.8873,130.6164,130.797,52244.0
2020-10-14 10:50:00,144.83,144.92,144.59,144.69,23258.0,130.7518,130.8331,130.5352,130.6254,23258.0
2020-10-14 11:00:00,144.71,144.72,144.41,144.6,21384.0,130.6435,130.6525,130.3727,130.5442,21384.0
2020-10-14 11:10:00,144.59,144.63,144.44,144.47,22409.0,130.5352,130.5713,130.3997,130.4268,22409.0
2020-10-14 11:20:00,144.46,144.46,143.89,144.19,26455.0,130.4178,130.4178,129.9032,130.174,26455.0
2020-10-14 11:30:00,144.2,144.22,143.87,143.91,23759.0,130.1831,130.2011,129.8851,129.9213,23759.0
2020-10-14 11:40:00,143.91,144.28,143.65,143.78,41235.0,129.9213,130.2553,129.6865,129.8039,41235.0
2020-10-14 11:50:00,143.74,143.92,143.41,143.62,116365.0,129.7678,129.9303,129.4699,129.6594,116365.0
2020-10-14 12:00:00,143.69,143.76,143.45,143.58,72054.0,129.7226,129.7858,129.506,129.6233,72054.0
2020-10-14 12:10:00,143.55,143.61,143.25,143.34,46799.0,129.5963,129.6504,129.3254,129.4067,46799.0
2020-10-14 12:20:00,143.3,143.49,143.2,143.38,40134.0,129.3706,129.5421,129.2803,129.4428,40134.0
2020-10-14 12:30:00,143.36,143.47,143.03,143.33,53045.0,129.4247,129.524,129.1268,129.3976,53045.0
2020-10-14 12:40:00,143.28,143.41,143.01,143.36,91078.0,129.3525,129.4699,129.1087,129.4247,91078.0
2020-10-14 12:50:00,143.35,143.81,143.26,143.81,25356.0,129.4157,129.831,129.3344,129.831,25356.0
2020-10-14 13:00:00,143.78,144.36,143.74,144.23,24145.0,129.8039,130.3275,129.7678,130.2102,24145.0
2020-10-14 13:10:00,144.21,144.43,144.15,144.32,19757.0,130.1921,130.3907,130.1379,130.2914,19757.0
2020-10-14 13:20:00,144.36,144.41,144.17,144.25,13571.0,130.3275,130.3727,130.156,130.2282,13571.0
2020-10-14 13:30:00,144.28,144.39,143.76,144.06,30881.0,130.2553,130.3546,129.7858,130.0567,30881.0
2020-10-14 13:40:00,144.06,144.2,143.98,144.01,28614.0,130.0567,130.1831,129.9845,130.0115,28614.0
2020-10-14 13:50:00,144.06,144.24,143.97,144.2,23717.0,130.0567,130.2192,129.9754,130.1831,23717.0
2020-10-14 14:00:00,144.2,144.41,144.11,144.36,32837.0,130.1831,130.3727,130.1018,130.3275,32837.0
2020-10-14 14:10:00,144.32,144.46,144.26,144.26,23405.0,130.2914,130.4178,130.2372,130.2372,23405.0
2020-10-14 14:20:00,144.23,144.31,143.95,144.06,18291.0,130.2102,130.2824,129.9574,130.0567,18291.0
2020-10-14 14:30:00,144.09,144.18,143.58,143.63,29153.0,130.0838,130.165,129.6233,129.6685,29153.0
2020-10-14 14:40:00,143.63,143.8,143.47,143.75,24559.0,129.6685,129.822,129.524,129.7768,24559.0
2020-10-14 14:50:00,143.75,144.01,143.64,143.92,22606.0,129.7768,130.0115,129.6775,129.9303,22606.0
2020-10-14 15:00:00,143.97,144.21,143.84,144.16,27362.0,129.9754,130.1921,129.8581,130.147,27362.0
2020-10-14 15:10:00,144.16,144.47,144.16,144.45,34341.0,130.147,130.4268,130.147,130.4088,34341.0
2020-10-14 15:20:00,144.48,144.62,144.34,144.43,25119.0,130.4359,130.5622,130.3095,130.3907,25119.0
2020-10-14 15:30:00,144.39,144.73,144.37,144.44,37779.0,130.3546,130.6616,130.3365,130.3997,37779.0
2020-10-14 15:40:00,144.5,144.65,144.17,144.27,49106.0,130.4539,130.5893,130.156,130.2463,49106.0
2020-10-14 15:50:00,144.27,144.47,144.01,144.09,186975.0,130.2463,130.4268,130.0115,130.0838,186975.0
2020-10-15 09:30:00,141.57,142.18,141.07,141.56,94312.0,127.8087,128.3594,127.3573,127.7997,94312.0
2020-10-15 09:40:00,141.51,141.98,141.28,141.53,51691.0,127.7546,128.1789,127.5469,127.7726,51691.0
2020-10-15 09:50:00,141.52,142.15,141.46,142.04,57295.0,127.7636,128.3323,127.7094,128.233,57295.0
2020-10-15 10:00:00,142.01,142.5,141.8,141.88,36651.0,128.2059,128.6483,128.0164,128.0886,36651.0
2020-10-15 10:10:00,141.83,142.06,141.54,141.95,29902.0,128.0434,128.2511,127.7816,128.1518,29902.0
2020-10-15 10:20:00,141.87,142.27,141.71,141.77,30854.0,128.0796,128.4407,127.9351,127.9893,30854.0
2020-10-15 10:30:00,141.7,141.72,140.87,141.11,58004.0,127.9261,127.9441,127.1768,127.3934,58004.0
2020-10-15 10:40:00,141.14,141.24,140.78,141.06,46116.0,127.4205,127.5108,127.0955,127.3483,46116.0
2020-10-15 10:50:00,141.05,141.3,140.76,140.92,49415.0,127.3393,127.565,127.0775,127.2219,49415.0
2020-10-15 11:00:00,140.89,141.65,140.81,141.54,68575.0,127.1948,127.8809,127.1226,127.7816,68575.0
2020-10-15 11:10:00,141.54,142.25,141.5,142.13,54325.0,127.7816,128.4226,127.7455,128.3143,54325.0
2020-10-15 11:20:00,142.12,142.22,141.92,141.95,76220.0,128.3053,128.3955,128.1247,128.1518,76220.0
2020-10-15 11:30:00,141.96,142.26,141.88,142.22,64228.0,128.1608,128.4316,128.0886,128.3955,64228.0
2020-10-15 11:40:00,142.25,142.26,141.95,142.06,77256.0,128.4226,128.4316,128.1518,128.2511,77256.0
2020-10-15 11:50:00,142.13,142.42,141.98,142.13,41675.0,128.3143,128.5761,128.1789,128.3143,41675.0
2020-10-15 12:00:00,142.13,142.24,141.94,141.95,34619.0,128.3143,128.4136,128.1428,128.1518,34619.0
2020-10-15 12:10:00,141.93,142.2,141.87,142.06,112566.0,128.1337,128.3775,128.0796,128.2511,112566.0
2020-10-15 12:20:00,142.05,142.15,141.85,142.15,56778.0,128.2421,128.3323,128.0615,128.3323,56778.0
2020-10-15 12:30:00,142.11,142.38,141.94,142.34,51055.0,128.2962,128.54,128.1428,128.5039,51055.0
2020-10-15 12:40:00,142.33,142.41,142.08,142.34,45414.0,128.4948,128.5671,128.2691,128.5039,45414.0
2020-10-15 12:50:00,142.34,142.58,142.2,142.42,45315.0,128.5039,128.7205,128.3775,128.5761,45315.0
2020-10-15 13:00:00,142.43,142.61,142.35,142.59,88377.0,128.5851,128.7476,128.5129,128.7296,88377.0
2020-10-15 13:10:00,142.59,142.9,142.5,142.87,89729.0,128.7296,129.0094,128.6483,128.9824,89729.0
2020-10-15 13:20:00,142.87,142.95,142.69,142.75,54439.0,128.9824,129.0546,128.8198,128.874,54439.0
2020-10-15 13:30:00,142.75,142.92,142.6,142.65,69121.0,128.874,129.0275,128.7386,128.7837,69121.0
2020-10-15 13:40:00,142.65,142.73,142.39,142.46,47516.0,128.7837,128.856,128.549,128.6122,47516.0
2020-10-15 13:50:00,142.46,142.62,142.41,142.57,84739.0,128.6122,128.7567,128.5671,128.7115,84739.0
2020-10-15 14:00:00,142.6,143.08,142.6,143.06,49094.0,128.7386,129.1719,128.7386,129.1539,49094.0
2020-10-15 14:10:00,143.07,143.15,142.9,143.09,45768.0,129.1629,129.2351,129.0094,129.181,45768.0
2020-10-15 14:20:00,143.1,143.14,142.77,142.85,52078.0,129.19,129.2261,128.8921,128.9643,52078.0
2020-10-15 14:30:00,142.84,143.03,142.84,142.94,29768.0,128.9553,129.1268,128.9553,129.0455,29768.0
2020-10-15 14:40:00,142.94,142.96,142.63,142.73,34718.0,129.0455,129.0636,128.7657,128.856,34718.0
2020-10-15 14:50:00,142.76,143.0,142.73,142.82,62877.0,128.883,129.0997,128.856,128.9372,62877.0
2020-10-15 15:00:00,142.86,143.14,142.81,142.9,43726.0,128.9733,129.2261,128.9282,129.0094,43726.0
2020-10-15 15:10:00,142.9,142.98,142.77,142.98,45811.0,129.0094,129.0817,128.8921,129.0817,45811.0
2020-10-15 15:20:00,142.99,143.09,142.9,142.97,40516.0,129.0907,129.181,129.0094,129.0726,40516.0
2020-10-15 15:30:00,143.0,143.49,142.91,143.49,53427.0,129.0997,129.5421,129.0185,129.5421,53427.0
2020-10-15 15:40:00,143.49,143.83,143.45,143.55,143252.0,129.5421,129.849,129.506,129.5963,143252.0
2020-10-15 15:50:00,143.55,143.89,143.42,143.88,211302.0,129.5963,129.9032,129.4789,129.8942,211302.0
2020-10-16 09:30:00,144.14,144.67,144.14,144.21,194649.0,130.1289,130.6074,130.1289,130.1921,194649.0
2020-10-16 09:40:00,144.34,144.7,144.22,144.69,52989.0,130.3095,130.6345,130.2011,130.6254,52989.0
2020-10-16 09:50:00,144.72,144.99,144.3,144.87,20080.0,130.6525,130.8963,130.2733,130.7879,20080.0
2020-10-16 10:00:00,144.89,145.19,144.79,145.06,44753.0,130.806,131.0768,130.7157,130.9595,44753.0
2020-10-16 10:10:00,145.06,145.91,145.06,145.79,32442.0,130.9595,131.7268,130.9595,131.6185,32442.0
2020-10-16 10:20:00,145.83,146.09,145.76,145.76,49812.0,131.6546,131.8894,131.5914,131.5914,49812.0
2020-10-16 10:30:00,145.76,145.91,145.54,145.89,28355.0,131.5914,131.7268,131.3928,131.7088,28355.0
2020-10-16 10:40:00,145.9,145.99,145.54,145.55,38475.0,131.7178,131.7991,131.3928,131.4018,38475.0
2020-10-16 10:50:00,145.58,145.62,145.2,145.27,20839.0,131.4289,131.465,131.0859,131.1491,20839.0
2020-10-16 11:00:00,145.27,145.3,144.94,145.06,252039.0,131.1491,131.1761,130.8511,130.9595,252039.0
2020-10-16 11:10:00,144.98,145.1,144.83,145.03,24591.0,130.8873,130.9956,130.7518,130.9324,24591.0
2020-10-16 11:20:00,144.97,145.1,144.77,144.97,22479.0,130.8782,130.9956,130.6977,130.8782,22479.0
2020-10-16 11:30:00,144.94,145.08,144.89,144.98,52450.0,130.8511,130.9775,130.806,130.8873,52450.0
2020-10-16 11:40:00,144.97,145.14,144.62,144.76,131876.0,130.8782,131.0317,130.5622,130.6886,131876.0
2020-10-16 11:50:00,144.81,144.87,144.47,144.59,443156.0,130.7338,130.7879,130.4268,130.5352,443156.0
2020-10-16 12:00:00,144.62,144.72,144.24,144.42,17466.0,130.5622,130.6525,130.2192,130.3817,17466.0
2020-10-16 12:10:00,144.35,144.66,144.25,144.58,13942.0,130.3185,130.5984,130.2282,130.5261,13942.0
2020-10-16 12:20:00,144.59,144.71,144.53,144.64,15068.0,130.5352,130.6435,130.481,130.5803,15068.0
2020-10-16 12:30:00,144.57,144.65,144.0,144.02,20763.0,130.5171,130.5893,130.0025,130.0206,20763.0
2020-10-16 12:40:00,144.01,144.23,143.94,144.18,24024.0,130.0115,130.2102,129.9483,130.165,24024.0
2020-10-16 12:50:00,144.21,144.21,144.01,144.17,25078.0,130.1921,130.1921,130.0115,130.156,25078.0
2020-10-16 13:00:00,144.17,144.31,144.15,144.27,22262.0,130.156,130.2824,130.1379,130.2463,22262.0
2020-10-16 13:10:00,144.25,144.42,144.19,144.38,15999.0,130.2282,130.3817,130.174,130.3456,15999.0
2020-10-16 13:20:00,144.38,144.41,144.33,144.37,10681.0,130.3456,130.3727,130.3004,130.3365,10681.0
2020-10-16 13:30:00,144.39,144.42,144.25,144.34,15299.0,130.3546,130.3817,130.2282,130.3095,15299.0
2020-10-16 13:40:00,144.36,144.42,144.17,144.36,101655.0,130.3275,130.3817,130.156,130.3275,101655.0
2020-10-16 13:50:00,144.35,144.39,144.24,144.25,45156.0,130.3185,130.3546,130.2192,130.2282,45156.0
2020-10-16 14:00:00,144.28,144.28,143.99,144.17,33651.0,130.2553,130.2553,129.9935,130.156,33651.0
2020-10-16 14:10:00,144.17,144.41,143.97,144.41,222172.0,130.156,130.3727,129.9754,130.3727,222172.0
2020-10-16 14:20:00,144.41,144.56,144.26,144.46,43665.0,130.3727,130.5081,130.2372,130.4178,43665.0
2020-10-16 14:30:00,144.46,144.57,144.35,144.37,29170.0,130.4178,130.5171,130.3185,130.3365,29170.0
2020-10-16 14:40:00,144.38,144.47,144.27,144.47,31741.0,130.3456,130.4268,130.2463,130.4268,31741.0
2020-10-16 14:50:00,144.47,144.61,144.34,144.52,60297.0,130.4268,130.5532,130.3095,130.472,60297.0
2020-10-16 15:00:00,144.52,144.55,144.26,144.31,35097.0,130.472,130.499,130.2372,130.2824,35097.0
2020-10-16 15:10:00,144.3,144.33,144.16,144.25,53048.0,130.2733,130.3004,130.147,130.2282,53048.0
2020-10-16 15:20:00,144.26,144.27,144.07,144.23,158324.0,130.2372,130.2463,130.0657,130.2102,158324.0
2020-10-16 15:30:00,144.22,144.25,143.97,143.98,82701.0,130.2011,130.2282,129.9754,129.9845,82701.0
2020-10-16 15:40:00,143.94,144.03,143.77,143.99,70932.0,129.9483,130.0296,129.7949,129.9935,70932.0
2020-10-16 15:50:00,144.0,144.03,143.81,143.88,203033.0,130.0025,130.0296,129.831,129.8942,203033.0
2020-10-19 09:30:00,144.25,144.68,143.96,144.44,73438.0,130.2282,130.6164,129.9664,130.3997,73438.0
2020-10-19 09:40:00,144.48,144.53,144.09,144.12,68971.0,130.4359,130.481,130.0838,130.1108,68971.0
2020-10-19 09:50:00,144.12,144.14,143.41,143.41,78427.0,130.1108,130.1289,129.4699,129.4699,78427.0
2020-10-19 10:00:00,143.39,143.46,142.88,142.92,68629.0,129.4518,129.515,128.9914,129.0275,68629.0
2020-10-19 10:10:00,142.96,143.21,142.86,143.08,130221.0,129.0636,129.2893,128.9733,129.1719,130221.0
2020-10-19 10:20:00,143.09,143.09,142.74,142.81,60658.0,129.181,129.181,128.865,128.9282,60658.0
2020-10-19 10:30:00,142.92,142.93,142.16,142.3,21116.0,129.0275,129.0365,128.3414,128.4678,21116.0
2020-10-19 10:40:00,142.31,142.61,142.1,142.3,17838.0,128.4768,128.7476,128.2872,128.4678,17838.0
2020-10-19 10:50:00,142.3,142.39,141.87,142.11,60879.0,128.4678,128.549,128.0796,128.2962,60879.0
2020-10-19 11:00:00,142.1,142.38,142.03,142.29,44118.0,128.2872,128.54,128.224,128.4587,44118.0
2020-10-19 11:10:00,142.3,142.49,142.13,142.3,20010.0,128.4678,128.6393,128.3143,128.4678,20010.0
2020-10-19 11:20:00,142.23,142.39,141.69,142.39,15402.0,128.4046,128.549,127.9171,128.549,15402.0
2020-10-19 11:30:00,142.43,142.51,142.06,142.06,16672.0,128.5851,128.6573,128.2511,128.2511,16672.0
2020-10-19 11:40:00,142.1,142.31,141.9,141.9,16621.0,128.2872,128.4768,128.1066,128.1066,16621.0
2020-10-19 11:50:00,141.84,142.04,141.79,142.03,57588.0,128.0525,128.233,128.0073,128.224,57588.0
2020-10-19 12:00:00,142.0,142.12,141.85,141.9,130434.0,128.1969,128.3053,128.0615,128.1066,130434.0
2020-10-19 12:10:00,141.97,142.25,141.87,142.0,9524.0,128.1698,128.4226,128.0796,128.1969,9524.0
2020-10-19 12:20:00,141.94,141.99,141.66,141.72,12100.0,128.1428,128.1879,127.89,127.9441,12100.0
2020-10-19 12:30:00,141.72,142.08,141.71,141.99,15372.0,127.9441,128.2691,127.9351,128.1879,15372.0
2020-10-19 12:40:00,142.01,142.16,142.01,142.12,7344.0,128.2059,128.3414,128.2059,128.3053,7344.0
2020-10-19 12:50:00,142.08,142.14,141.97,142.07,7481.0,128.2691,128.3233,128.1698,128.2601,7481.0
2020-10-19 13:00:00,142.04,142.14,141.83,142.02,12102.0,128.233,128.3233,128.0434,128.215,12102.0
2020-10-19 13:10:00,142.03,142.17,142.02,142.11,6229.0,128.224,128.3504,128.215,128.2962,6229.0
2020-10-19 13:20:00,142.1,142.15,141.96,142.01,9103.0,128.2872,128.3323,128.1608,128.2059,9103.0
2020-10-19 13:30:00,142.05,142.06,141.76,141.99,38482.0,128.2421,128.2511,127.9802,128.1879,38482.0
2020-10-19 13:40:00,141.97,142.03,141.46,141.64,22905.0,128.1698,128.224,127.7094,127.8719,22905.0
2020-10-19 13:50:00,141.65,141.68,141.44,141.48,13022.0,127.8809,127.908,127.6914,127.7275,13022.0
2020-10-19 14:00:00,141.49,141.5,141.2,141.41,11608.0,127.7365,127.7455,127.4747,127.6643,11608.0
2020-10-19 14:10:00,141.47,141.79,141.44,141.73,44983.0,127.7184,128.0073,127.6914,127.9532,44983.0
2020-10-19 14:20:00,141.79,141.9,141.71,141.81,10137.0,128.0073,128.1066,127.9351,128.0254,10137.0
2020-10-19 14:30:00,141.78,141.78,141.09,141.11,29017.0,127.9983,127.9983,127.3754,127.3934,29017.0
2020-10-19 14:40:00,141.11,141.11,140.56,140.56,34071.0,127.3934,127.3934,126.8969,126.8969,34071.0
2020-10-19 14:50:00,140.47,140.78,140.3,140.3,45183.0,126.8156,127.0955,126.6622,126.6622,45183.0
2020-10-19 15:00:00,140.34,140.42,140.01,140.16,31808.0,126.6983,126.7705,126.4004,126.5358,31808.0
2020-10-19 15:10:00,140.18,140.26,139.78,139.94,57663.0,126.5538,126.6261,126.1927,126.3372,57663.0
2020-10-19 15:20:00,139.93,140.24,139.82,140.17,84347.0,126.3281,126.608,126.2288,126.5448,84347.0
2020-10-19 15:30:00,140.25,140.52,140.06,140.49,79231.0,126.617,126.8608,126.4455,126.8337,79231.0
2020-10-19 15:40:00,140.49,140.52,139.97,140.08,100717.0,126.8337,126.8608,126.3642,126.4636,100717.0
2020-10-19 15:50:00,140.07,140.13,139.26,139.78,422063.0,126.4545,126.5087,125.7233,126.1927,422063.0
2020-10-20 09:30:00,140.17,140.69,139.4,140.65,93341.0,126.5448,127.0143,125.8497,126.9781,93341.0
2020-10-20 09:40:00,140.65,141.39,140.64,141.09,34600.0,126.9781,127.6462,126.9691,127.3754,34600.0
2020-10-20 09:50:00,141.12,141.7,140.93,141.62,139940.0,127.4025,127.9261,127.2309,127.8539,139940.0
2020-10-20 10:00:00,141.7,141.97,141.49,141.49,44659.0,127.9261,128.1698,127.7365,127.7365,44659.0
2020-10-20 10:10:00,141.5,141.92,141.47,141.53,43277.0,127.7455,128.1247,127.7184,127.7726,43277.0
2020-10-20 10:20:00,141.57,141.67,140.98,141.1,25064.0,127.8087,127.899,127.2761,127.3844,25064.0
2020-10-20 10:30:00,141.06,141.29,140.99,141.18,51909.0,127.3483,127.5559,127.2851,127.4566,51909.0
2020-10-20 10:40:00,141.2,141.5,140.87,140.91,35401.0,127.4747,127.7455,127.1768,127.2129,35401.0
2020-10-20 10:50:00,140.93,141.08,140.33,140.33,29715.0,127.2309,127.3663,126.6893,126.6893,29715.0
2020-10-20 11:00:00,140.3,140.81,140.1,140.81,49228.0,126.6622,127.1226,126.4816,127.1226,49228.0
2020-10-20 11:10:00,140.81,141.23,140.77,141.08,49008.0,127.1226,127.5018,127.0865,127.3663,49008.0
2020-10-20 11:20:00,141.1,141.44,141.03,141.29,25370.0,127.3844,127.6914,127.3212,127.5559,25370.0
2020-10-20 11:30:00,141.3,141.47,141.22,141.38,19316.0,127.565,127.7184,127.4927,127.6372,19316.0
2020-10-20 11:40:00,141.32,141.85,141.3,141.76,14689.0,127.583,128.0615,127.565,127.9802,14689.0
2020-10-20 11:50:00,141.71,141.78,141.5,141.69,24382.0,127.9351,127.9983,127.7455,127.9171,24382.0
2020-10-20 12:00:00,141.67,141.76,141.48,141.63,38453.0,127.899,127.9802,127.7275,127.8629,38453.0
2020-10-20 12:10:00,141.65,141.68,141.47,141.5,16061.0,127.8809,127.908,127.7184,127.7455,16061.0
2020-10-20 12:20:00,141.5,141.7,141.38,141.52,34818.0,127.7455,127.9261,127.6372,127.7636,34818.0
2020-10-20 12:30:00,141.54,142.12,141.48,141.95,44584.0,127.7816,128.3053,127.7275,128.1518,44584.0
2020-10-20 12:40:00,141.99,142.0,141.73,141.78,42572.0,128.1879,128.1969,127.9532,127.9983,42572.0
2020-10-20 12:50:00,141.78,141.81,141.58,141.71,31322.0,127.9983,128.0254,127.8177,127.9351,31322.0
2020-10-20 13:00:00,141.74,141.89,141.68,141.75,83296.0,127.9622,128.0976,127.908,127.9712,83296.0
2020-10-20 13:10:00,141.79,142.04,141.77,141.95,75098.0,128.0073,128.233,127.9893,128.1518,75098.0
2020-10-20 13:20:00,141.91,142.14,141.88,141.97,77263.0,128.1157,128.3233,128.0886,128.1698,77263.0
2020-10-20 13:30:00,141.98,142.15,141.9,141.99,34883.0,128.1789,128.3323,128.1066,128.1879,34883.0
2020-10-20 13:40:00,142.01,142.15,141.95,142.02,32096.0,128.2059,128.3323,128.1518,128.215,32096.0
2020-10-20 13:50:00,142.03,142.04,141.65,141.97,23425.0,128.224,128.233,127.8809,128.1698,23425.0
2020-10-20 14:00:00,141.92,142.0,141.64,141.83,16583.0,128.1247,128.1969,127.8719,128.0434,16583.0
2020-10-20 14:10:00,141.87,142.04,141.85,141.95,18701.0,128.0796,128.233,128.0615,128.1518,18701.0
2020-10-20 14:20:00,141.96,142.0,141.57,141.59,22518.0,128.1608,128.1969,127.8087,127.8268,22518.0
2020-10-20 14:30:00,141.62,141.87,141.61,141.86,27435.0,127.8539,128.0796,127.8448,128.0705,27435.0
2020-10-20 14:40:00,141.86,142.0,141.75,141.88,24358.0,128.0705,128.1969,127.9712,128.0886,24358.0
2020-10-20 14:50:00,141.85,141.95,141.79,141.89,14667.0,128.0615,128.1518,128.0073,128.0976,14667.0
2020-10-20 15:00:00,141.89,142.01,141.28,141.32,25118.0,128.0976,128.2059,127.5469,127.583,25118.0
2020-10-20 15:10:00,141.3,141.3,140.59,141.01,39259.0,127.565,127.565,126.924,127.3032,39259.0
2020-10-20 15:20:00,141.03,141.29,140.92,141.23,25286.0,127.3212,127.5559,127.2219,127.5018,25286.0
2020-10-20 15:30:00,141.22,141.22,140.68,140.85,46378.0,127.4927,127.4927,127.0052,127.1587,46378.0
2020-10-20 15:40:00,140.92,141.41,140.9,141.02,53896.0,127.2219,127.6643,127.2038,127.3122,53896.0
2020-10-20 15:50:00,141.01,141.23,140.53,140.7,197512.0,127.3032,127.5018,126.8698,127.0233,197512.0
2020-10-21 09:30:00,140.46,140.7,140.02,140.34,64324.0,126.8066,127.0233,126.4094,126.6983,64324.0
2020-10-21 09:40:00,140.58,140.88,140.44,140.73,84442.0,126.915,127.1858,126.7886,127.0504,84442.0
2020-10-21 09:50:00,140.77,141.35,140.69,141.22,60810.0,127.0865,127.6101,127.0143,127.4927,60810.0
2020-10-21 10:00:00,141.25,141.86,141.17,141.86,37870.0,127.5198,128.0705,127.4476,128.0705,37870.0
2020-10-21 10:10:00,141.86,142.01,141.72,141.97,39726.0,128.0705,128.2059,127.9441,128.1698,39726.0
2020-10-21 10:20:00,142.01,142.09,141.63,141.75,58656.0,128.2059,128.2782,127.8629,127.9712,58656.0
2020-10-21 10:30:00,141.78,141.88,141.5,141.81,23732.0,127.9983,128.0886,127.7455,128.0254,23732.0
2020-10-21 10:40:00,141.78,141.83,141.44,141.47,31625.0,127.9983,128.0434,127.6914,127.7184,31625.0
2020-10-21 10:50:00,141.5,141.74,141.38,141.72,52976.0,127.7455,127.9622,127.6372,127.9441,52976.0
2020-10-21 11:00:00,141.73,141.81,141.51,141.53,29702.0,127.9532,128.0254,127.7546,127.7726,29702.0
2020-10-21 11:10:00,141.58,141.58,141.01,141.13,20720.0,127.8177,127.8177,127.3032,127.4115,20720.0
2020-10-21 11:20:00,141.07,141.51,140.89,141.44,20450.0,127.3573,127.7546,127.1948,127.6914,20450.0
2020-10-21 11:30:00,141.38,141.84,141.38,141.84,28648.0,127.6372,128.0525,127.6372,128.0525,28648.0
2020-10-21 11:40:00,141.84,141.99,141.7,141.93,36353.0,128.0525,128.1879,127.9261,128.1337,36353.0
2020-10-21 11:50:00,141.94,142.21,141.58,141.76,68056.0,128.1428,128.3865,127.8177,127.9802,68056.0
2020-10-21 12:00:00,141.81,142.08,141.72,142.03,32727.0,128.0254,128.2691,127.9441,128.224,32727.0
2020-10-21 12:10:00,141.96,141.96,141.71,141.8,22314.0,128.1608,128.1608,127.9351,128.0164,22314.0
2020-10-21 12:20:00,141.78,142.56,141.77,142.02,26449.0,127.9983,128.7025,127.9893,128.215,26449.0
2020-10-21 12:30:00,142.04,142.05,141.73,141.95,27640.0,128.233,128.2421,127.9532,128.1518,27640.0
2020-10-21 12:40:00,141.94,142.0,141.7,141.73,12180.0,128.1428,128.1969,127.9261,127.9532,12180.0
2020-10-21 12:50:00,141.7,141.78,141.55,141.65,15658.0,127.9261,127.9983,127.7907,127.8809,15658.0
2020-10-21 13:00:00,141.64,141.78,141.59,141.69,10293.0,127.8719,127.9983,127.8268,127.9171,10293.0
2020-10-21 13:10:00,141.63,142.02,141.63,142.0,9961.0,127.8629,128.215,127.8629,128.1969,9961.0
2020-10-21 13:20:00,141.95,142.02,141.85,142.01,18056.0,128.1518,128.215,128.0615,128.2059,18056.0
2020-10-21 13:30:00,142.0,142.09,141.71,141.74,22062.0,128.1969,128.2782,127.9351,127.9622,22062.0
2020-10-21 13:40:00,141.77,142.08,141.76,142.05,17270.0,127.9893,128.2691,127.9802,128.2421,17270.0
2020-10-21 13:50:00,142.05,142.19,141.85,141.89,13845.0,128.2421,128.3685,128.0615,128.0976,13845.0
2020-10-21 14:00:00,141.93,142.09,141.83,142.06,11623.0,128.1337,128.2782,128.0434,128.2511,11623.0
2020-10-21 14:10:00,142.04,142.22,142.0,142.05,13277.0,128.233,128.3955,128.1969,128.2421,13277.0
2020-10-21 14:20:00,142.06,142.19,141.94,142.05,38614.0,128.2511,128.3685,128.1428,128.2421,38614.0
2020-10-21 14:30:00,142.06,142.08,141.95,142.0,21212.0,128.2511,128.2691,128.1518,128.1969,21212.0
2020-10-21 14:40:00,142.0,142.14,142.0,142.08,13738.0,128.1969,128.3233,128.1969,128.2691,13738.0
2020-10-21 14:50:00,142.11,142.35,142.03,142.31,27003.0,128.2962,128.5129,128.224,128.4768,27003.0
2020-10-21 15:00:00,142.31,142.32,142.0,142.11,19909.0,128.4768,128.4858,128.1969,128.2962,19909.0
2020-10-21 15:10:00,142.04,142.19,141.83,141.97,17299.0,128.233,128.3685,128.0434,128.1698,17299.0
2020-10-21 15:20:00,141.98,142.26,141.91,142.24,18482.0,128.1789,128.4316,128.1157,128.4136,18482.0
2020-10-21 15:30:00,142.24,142.27,141.86,141.96,31869.0,128.4136,128.4407,128.0705,128.1608,31869.0
2020-10-21 15:40:00,141.93,141.95,141.45,141.5,36291.0,128.1337,128.1518,127.7004,127.7455,36291.0
2020-10-21 15:50:00,141.53,141.77,141.31,141.42,99560.0,127.7726,127.9893,127.574,127.6733,99560.0
2020-10-22 09:30:00,141.36,141.79,141.14,141.36,43089.0,127.6191,128.0073,127.4205,127.6191,43089.0
2020-10-22 09:40:00,141.4,141.59,141.18,141.19,31757.0,127.6552,127.8268,127.4566,127.4657,31757.0
2020-10-22 09:50:00,141.16,141.31,141.08,141.3,15573.0,127.4386,127.574,127.3663,127.565,15573.0
2020-10-22 10:00:00,141.33,141.34,140.97,141.06,29875.0,127.592,127.6011,127.267,127.3483,29875.0
2020-10-22 10:10:00,141.06,141.3,140.9,141.15,28129.0,127.3483,127.565,127.2038,127.4295,28129.0
2020-10-22 10:20:00,141.09,141.18,140.51,140.94,18515.0,127.3754,127.4566,126.8518,127.24,18515.0
2020-10-22 10:30:00,140.94,141.05,140.42,140.62,12680.0,127.24,127.3393,126.7705,126.9511,12680.0
2020-10-22 10:40:00,140.58,140.6,140.19,140.47,17461.0,126.915,126.933,126.5629,126.8156,17461.0
2020-10-22 10:50:00,140.45,141.4,140.27,141.15,22306.0,126.7976,127.6552,126.6351,127.4295,22306.0
2020-10-22 11:00:00,141.2,141.62,141.12,141.48,29241.0,127.4747,127.8539,127.4025,127.7275,29241.0
2020-10-22 11:10:00,141.48,141.93,141.44,141.84,19462.0,127.7275,128.1337,127.6914,128.0525,19462.0
2020-10-22 11:20:00,141.89,142.07,141.82,141.9,29080.0,128.0976,128.2601,128.0344,128.1066,29080.0
2020-10-22 11:30:00,142.0,142.05,141.63,141.66,14700.0,128.1969,128.2421,127.8629,127.89,14700.0
2020-10-22 11:40:00,141.73,141.99,141.67,141.71,14312.0,127.9532,128.1879,127.899,127.9351,14312.0
2020-10-22 11:50:00,141.72,141.84,141.59,141.71,12433.0,127.9441,128.0525,127.8268,127.9351,12433.0
2020-10-22 12:00:00,141.73,141.76,141.29,141.68,14942.0,127.9532,127.9802,127.5559,127.908,14942.0
2020-10-22 12:10:00,141.7,141.87,141.62,141.71,10588.0,127.9261,128.0796,127.8539,127.9351,10588.0
2020-10-22 12:20:00,141.68,141.78,141.52,141.78,13504.0,127.908,127.9983,127.7636,127.9983,13504.0
2020-10-22 12:30:00,141.8,141.8,141.45,141.61,12601.0,128.0164,128.0164,127.7004,127.8448,12601.0
2020-10-22 12:40:00,141.61,141.95,141.52,141.95,16620.0,127.8448,128.1518,127.7636,128.1518,16620.0
2020-10-22 12:50:00,141.9,142.01,141.82,141.9,18454.0,128.1066,128.2059,128.0344,128.1066,18454.0
2020-10-22 13:00:00,141.91,141.99,141.79,141.99,14023.0,128.1157,128.1879,128.0073,128.1879,14023.0
2020-10-22 13:10:00,141.96,142.34,141.96,142.09,31801.0,128.1608,128.5039,128.1608,128.2782,31801.0
2020-10-22 13:20:00,142.13,142.47,142.09,142.41,16023.0,128.3143,128.6212,128.2782,128.5671,16023.0
2020-10-22 13:30:00,142.41,142.44,142.26,142.31,9912.0,128.5671,128.5942,128.4316,128.4768,9912.0
2020-10-22 13:40:00,142.29,142.52,142.13,142.32,13950.0,128.4587,128.6664,128.3143,128.4858,13950.0
2020-10-22 13:50:00,142.35,142.48,142.3,142.46,21818.0,128.5129,128.6303,128.4678,128.6122,21818.0
2020-10-22 14:00:00,142.5,142.63,142.49,142.6,34231.0,128.6483,128.7657,128.6393,128.7386,34231.0
2020-10-22 14:10:00,142.62,143.06,142.58,143.0,23363.0,128.7567,129.1539,128.7205,129.0997,23363.0
2020-10-22 14:20:00,143.0,143.12,142.91,142.94,66334.0,129.0997,129.2081,129.0185,129.0455,66334.0
2020-10-22 14:30:00,142.91,143.07,142.82,142.99,36824.0,129.0185,129.1629,128.9372,129.0907,36824.0
2020-10-22 14:40:00,143.01,143.06,142.89,142.9,22839.0,129.1087,129.1539,129.0004,129.0094,22839.0
2020-10-22 14:50:00,142.91,142.99,142.75,142.81,31656.0,129.0185,129.0907,128.874,128.9282,31656.0
2020-10-22 15:00:00,142.81,142.82,142.57,142.61,22004.0,128.9282,128.9372,128.7115,128.7476,22004.0
2020-10-22 15:10:00,142.62,142.91,142.62,142.91,21704.0,128.7567,129.0185,128.7567,129.0185,21704.0
2020-10-22 15:20:00,142.93,143.0,142.85,142.94,34847.0,129.0365,129.0997,128.9643,129.0455,34847.0
2020-10-22 15:30:00,142.97,143.14,142.96,143.02,36133.0,129.0726,129.2261,129.0636,129.1178,36133.0
2020-10-22 15:40:00,143.03,143.09,142.93,143.09,34758.0,129.1268,129.181,129.0365,129.181,34758.0
2020-10-22 15:50:00,143.09,143.19,142.53,142.72,183082.0,129.181,129.2712,128.6754,128.8469,183082.0
2020-10-23 09:30:00,144.31,144.88,143.48,144.54,152383.0,130.2824,130.797,129.5331,130.49,152383.0
2020-10-23 09:40:00,144.57,144.94,143.94,143.95,91163.0,130.5171,130.8511,129.9483,129.9574,91163.0
2020-10-23 09:50:00,143.95,144.4,143.94,144.32,92050.0,129.9574,130.3636,129.9483,130.2914,92050.0
2020-10-23 10:00:00,144.29,144.42,143.8,143.92,59121.0,130.2643,130.3817,129.822,129.9303,59121.0
2020-10-23 10:10:00,143.96,144.04,143.68,143.92,79377.0,129.9664,130.0386,129.7136,129.9303,79377.0
2020-10-23 10:20:00,143.92,144.01,143.71,143.81,38659.0,129.9303,130.0115,129.7407,129.831,38659.0
2020-10-23 10:30:00,143.75,144.01,143.68,143.7,73434.0,129.7768,130.0115,129.7136,129.7317,73434.0
2020-10-23 10:40:00,143.69,143.99,143.46,143.68,73670.0,129.7226,129.9935,129.515,129.7136,73670.0
2020-10-23 10:50:00,143.69,143.98,143.35,143.9,38464.0,129.7226,129.9845,129.4157,129.9122,38464.0
2020-10-23 11:00:00,143.91,143.99,143.59,143.65,26445.0,129.9213,129.9935,129.6324,129.6865,26445.0
2020-10-23 11:10:00,143.65,143.93,143.52,143.59,19517.0,129.6865,129.9393,129.5692,129.6324,19517.0
2020-10-23 11:20:00,143.59,143.7,143.04,143.18,25400.0,129.6324,129.7317,129.1358,129.2622,25400.0
2020-10-23 11:30:00,143.16,143.19,142.93,142.98,20245.0,129.2442,129.2712,129.0365,129.0817,20245.0
2020-10-23 11:40:00,142.98,143.31,142.93,143.15,69259.0,129.0817,129.3796,129.0365,129.2351,69259.0
2020-10-23 11:50:00,143.18,143.55,143.11,143.53,25426.0,129.2622,129.5963,129.199,129.5782,25426.0
2020-10-23 12:00:00,143.56,143.71,143.41,143.58,25400.0,129.6053,129.7407,129.4699,129.6233,25400.0
2020-10-23 12:10:00,143.59,143.63,143.06,143.2,24180.0,129.6324,129.6685,129.1539,129.2803,24180.0
2020-10-23 12:20:00,143.15,143.7,143.0,143.69,24085.0,129.2351,129.7317,129.0997,129.7226,24085.0
2020-10-23 12:30:00,143.63,143.73,143.38,143.38,34520.0,129.6685,129.7588,129.4428,129.4428,34520.0
2020-10-23 12:40:00,143.35,143.7,143.29,143.64,20555.0,129.4157,129.7317,129.3615,129.6775,20555.0
2020-10-23 12:50:00,143.66,143.74,143.26,143.28,38649.0,129.6956,129.7678,129.3344,129.3525,38649.0
2020-10-23 13:00:00,143.25,143.52,143.22,143.4,18242.0,129.3254,129.5692,129.2983,129.4608,18242.0
2020-10-23 13:10:00,143.39,143.44,143.16,143.31,15378.0,129.4518,129.4969,129.2442,129.3796,15378.0
2020-10-23 13:20:00,143.29,143.59,143.26,143.44,12126.0,129.3615,129.6324,129.3344,129.4969,12126.0
2020-10-23 13:30:00,143.45,143.66,143.43,143.63,19310.0,129.506,129.6956,129.4879,129.6685,19310.0
2020-10-23 13:40:00,143.65,143.65,143.41,143.51,19126.0,129.6865,129.6865,129.4699,129.5601,19126.0
2020-10-23 13:50:00,143.55,143.72,143.49,143.57,17832.0,129.5963,129.7497,129.5421,129.6143,17832.0
2020-10-23 14:00:00,143.56,143.87,143.53,143.74,18590.0,129.6053,129.8851,129.5782,129.7678,18590.0
2020-10-23 14:10:00,143.75,143.93,143.62,143.84,24418.0,129.7768,129.9393,129.6594,129.8581,24418.0
2020-10-23 14:20:00,143.81,143.97,143.8,143.96,17978.0,129.831,129.9754,129.822,129.9664,17978.0
2020-10-23 14:30:00,143.96,143.99,143.8,143.81,15154.0,129.9664,129.9935,129.822,129.831,15154.0
2020-10-23 14:40:00,143.83,143.93,143.77,143.85,21536.0,129.849,129.9393,129.7949,129.8671,21536.0
2020-10-23 14:50:00,143.83,143.9,143.67,143.85,22786.0,129.849,129.9122,129.7046,129.8671,22786.0
2020-10-23 15:00:00,143.82,143.94,143.78,143.92,20726.0,129.84,129.9483,129.8039,129.9303,20726.0
2020-10-23 15:10:00,143.94,144.03,143.87,144.03,24881.0,129.9483,130.0296,129.8851,130.0296,24881.0
2020-10-23 15:20:00,144.03,144.08,143.85,143.9,24601.0,130.0296,130.0747,129.8671,129.9122,24601.0
2020-10-23 15:30:00,143.9,143.9,143.72,143.89,28618.0,129.9122,129.9122,129.7497,129.9032,28618.0
2020-10-23 15:40:00,143.87,144.22,143.83,144.16,62119.0,129.8851,130.2011,129.849,130.147,62119.0
2020-10-23 15:50:00,144.16,144.5,144.03,144.4,268589.0,130.147,130.4539,130.0296,130.3636,268589.0
2020-10-26 09:30:00,142.55,142.96,142.2,142.46,27038.0,128.6935,129.0636,128.3775,128.6122,27038.0
2020-10-26 09:40:00,142.46,142.46,141.72,141.72,20994.0,128.6122,128.6122,127.9441,127.9441,20994.0
2020-10-26 09:50:00,141.72,142.15,141.62,142.05,17261.0,127.9441,128.3323,127.8539,128.2421,17261.0
2020-10-26 10:00:00,141.98,142.35,141.85,142.07,21838.0,128.1789,128.5129,128.0615,128.2601,21838.0
2020-10-26 10:10:00,142.03,142.05,141.52,141.61,23193.0,128.224,128.2421,127.7636,127.8448,23193.0
2020-10-26 10:20:00,141.64,141.7,140.78,140.89,36863.0,127.8719,127.9261,127.0955,127.1948,36863.0
2020-10-26 10:30:00,140.81,140.91,140.31,140.76,29364.0,127.1226,127.2129,126.6712,127.0775,29364.0
2020-10-26 10:40:00,140.83,140.89,140.42,140.61,46341.0,127.1406,127.1948,126.7705,126.942,46341.0
2020-10-26 10:50:00,140.59,140.74,140.39,140.64,76126.0,126.924,127.0594,126.7434,126.9691,76126.0
2020-10-26 11:00:00,140.63,140.63,140.01,140.12,44640.0,126.9601,126.9601,126.4004,126.4997,44640.0
2020-10-26 11:10:00,140.08,140.18,139.76,139.8,29108.0,126.4636,126.5538,126.1747,126.2108,29108.0
2020-10-26 11:20:00,139.78,140.19,139.77,139.97,30728.0,126.1927,126.5629,126.1837,126.3642,30728.0
2020-10-26 11:30:00,139.89,140.08,139.6,140.03,26473.0,126.292,126.4636,126.0302,126.4184,26473.0
2020-10-26 11:40:00,139.97,140.27,139.84,140.0,17922.0,126.3642,126.6351,126.2469,126.3913,17922.0
2020-10-26 11:50:00,139.95,140.32,139.81,140.04,22696.0,126.3462,126.6802,126.2198,126.4274,22696.0
2020-10-26 12:00:00,140.1,140.2,139.68,139.68,14772.0,126.4816,126.5719,126.1024,126.1024,14772.0
2020-10-26 12:10:00,139.68,139.86,139.62,139.78,14840.0,126.1024,126.2649,126.0483,126.1927,14840.0
2020-10-26 12:20:00,139.78,139.81,139.58,139.63,17152.0,126.1927,126.2198,126.0122,126.0573,17152.0
2020-10-26 12:30:00,139.53,139.53,138.85,138.92,18361.0,125.967,125.967,125.3531,125.4163,18361.0
2020-10-26 12:40:00,138.91,139.04,138.75,138.97,27653.0,125.4073,125.5246,125.2628,125.4615,27653.0
2020-10-26 12:50:00,138.99,139.04,138.78,138.89,15535.0,125.4795,125.5246,125.2899,125.3892,15535.0
2020-10-26 13:00:00,138.87,138.99,138.68,138.87,27476.0,125.3712,125.4795,125.1996,125.3712,27476.0
2020-10-26 13:10:00,138.93,138.99,138.51,138.58,15627.0,125.4253,125.4795,125.0462,125.1094,15627.0
2020-10-26 13:20:00,138.59,138.83,138.49,138.51,88357.0,125.1184,125.3351,125.0281,125.0462,88357.0
2020-10-26 13:30:00,138.5,138.69,138.27,138.65,22260.0,125.0371,125.2087,124.8295,125.1726,22260.0
2020-10-26 13:40:00,138.65,138.78,138.47,138.75,73197.0,125.1726,125.2899,125.0101,125.2628,73197.0
2020-10-26 13:50:00,138.81,138.98,138.74,138.95,27778.0,125.317,125.4705,125.2538,125.4434,27778.0
2020-10-26 14:00:00,138.95,139.37,138.86,139.34,34556.0,125.4434,125.8226,125.3621,125.7955,34556.0
2020-10-26 14:10:00,139.36,139.5,139.06,139.19,21585.0,125.8135,125.9399,125.5427,125.6601,21585.0
2020-10-26 14:20:00,139.18,139.46,138.97,139.44,34294.0,125.651,125.9038,125.4615,125.8858,34294.0
2020-10-26 14:30:00,139.39,139.61,139.28,139.4,37914.0,125.8406,126.0392,125.7413,125.8497,37914.0
2020-10-26 14:40:00,139.39,139.5,139.11,139.2,39272.0,125.8406,125.9399,125.5878,125.6691,39272.0
2020-10-26 14:50:00,139.23,139.58,139.21,139.42,16678.0,125.6962,126.0122,125.6781,125.8677,16678.0
2020-10-26 15:00:00,139.39,139.56,139.21,139.27,27182.0,125.8406,125.9941,125.6781,125.7323,27182.0
2020-10-26 15:10:00,139.3,139.39,139.08,139.19,28195.0,125.7594,125.8406,125.5608,125.6601,28195.0
2020-10-26 15:20:00,139.23,139.55,139.21,139.31,30313.0,125.6962,125.9851,125.6781,125.7684,30313.0
2020-10-26 15:30:00,139.34,139.58,139.19,139.38,73575.0,125.7955,126.0122,125.6601,125.8316,73575.0
2020-10-26 15:40:00,139.35,139.51,138.93,138.95,142539.0,125.8045,125.949,125.4253,125.4434,142539.0
2020-10-26 15:50:00,138.91,139.65,138.85,139.38,320175.0,125.4073,126.0754,125.3531,125.8316,320175.0
2020-10-27 09:30:00,140.19,141.52,140.02,141.01,98579.0,126.5629,127.7636,126.4094,127.3032,98579.0
2020-10-27 09:40:00,140.93,140.96,140.18,140.34,36980.0,127.2309,127.258,126.5538,126.6983,36980.0
2020-10-27 09:50:00,140.34,140.63,139.86,140.34,38997.0,126.6983,126.9601,126.2649,126.6983,38997.0
2020-10-27 10:00:00,140.34,140.77,140.25,140.71,96689.0,126.6983,127.0865,126.617,127.0323,96689.0
2020-10-27 10:10:00,140.71,140.82,140.03,140.11,63505.0,127.0323,127.1316,126.4184,126.4906,63505.0
2020-10-27 10:20:00,140.09,140.19,139.17,139.26,126632.0,126.4726,126.5629,125.642,125.7233,126632.0
2020-10-27 10:30:00,139.28,139.65,139.13,139.18,46255.0,125.7413,126.0754,125.6059,125.651,46255.0
2020-10-27 10:40:00,139.2,139.44,138.84,139.33,43183.0,125.6691,125.8858,125.3441,125.7865,43183.0
2020-10-27 10:50:00,139.37,139.38,138.49,138.52,68032.0,125.8226,125.8316,125.0281,125.0552,68032.0
2020-10-27 11:00:00,138.52,138.94,138.5,138.78,34213.0,125.0552,125.4344,125.0371,125.2899,34213.0
2020-10-27 11:10:00,138.74,139.01,138.58,138.6,37394.0,125.2538,125.4976,125.1094,125.1274,37394.0
2020-10-27 11:20:00,138.64,138.9,138.53,138.59,38361.0,125.1635,125.3983,125.0642,125.1184,38361.0
2020-10-27 11:30:00,138.61,138.85,138.47,138.85,79844.0,125.1364,125.3531,125.0101,125.3531,79844.0
2020-10-27 11:40:00,138.85,139.03,138.35,138.55,34239.0,125.3531,125.5156,124.9017,125.0823,34239.0
2020-10-27 11:50:00,138.58,139.07,138.3,139.06,43764.0,125.1094,125.5517,124.8566,125.5427,43764.0
2020-10-27 12:00:00,139.07,139.09,138.81,138.9,33295.0,125.5517,125.5698,125.317,125.3983,33295.0
2020-10-27 12:10:00,138.91,139.06,138.82,139.06,24889.0,125.4073,125.5427,125.326,125.5427,24889.0
2020-10-27 12:20:00,139.06,139.21,138.89,138.94,27522.0,125.5427,125.6781,125.3892,125.4344,27522.0
2020-10-27 12:30:00,138.91,138.91,138.59,138.67,24452.0,125.4073,125.4073,125.1184,125.1906,24452.0
2020-10-27 12:40:00,138.66,138.86,138.49,138.71,23659.0,125.1816,125.3621,125.0281,125.2267,23659.0
2020-10-27 12:50:00,138.7,138.79,138.49,138.69,27327.0,125.2177,125.2989,125.0281,125.2087,27327.0
2020-10-27 13:00:00,138.68,138.69,138.35,138.38,15181.0,125.1996,125.2087,124.9017,124.9288,15181.0
2020-10-27 13:10:00,138.44,138.48,138.19,138.29,27648.0,124.983,125.0191,124.7573,124.8476,27648.0
2020-10-27 13:20:00,138.28,138.6,138.25,138.53,40167.0,124.8385,125.1274,124.8114,125.0642,40167.0
2020-10-27 13:30:00,138.51,138.71,138.48,138.53,44805.0,125.0462,125.2267,125.0191,125.0642,44805.0
2020-10-27 13:40:00,138.55,138.6,138.41,138.47,34446.0,125.0823,125.1274,124.9559,125.0101,34446.0
2020-10-27 13:50:00,138.47,138.71,138.47,138.69,36952.0,125.0101,125.2267,125.0101,125.2087,36952.0
2020-10-27 14:00:00,138.72,138.75,138.39,138.52,37577.0,125.2358,125.2628,124.9378,125.0552,37577.0
2020-10-27 14:10:00,138.53,138.53,138.11,138.22,30975.0,125.0642,125.0642,124.685,124.7844,30975.0
2020-10-27 14:20:00,138.2,138.52,138.16,138.4,34528.0,124.7663,125.0552,124.7302,124.9469,34528.0
2020-10-27 14:30:00,138.39,138.41,138.04,138.07,32122.0,124.9378,124.9559,124.6219,124.6489,32122.0
2020-10-27 14:40:00,138.07,138.16,137.77,138.04,34810.0,124.6489,124.7302,124.3781,124.6219,34810.0
2020-10-27 14:50:00,138.01,138.28,138.01,138.24,38929.0,124.5948,124.8385,124.5948,124.8024,38929.0
2020-10-27 15:00:00,138.23,138.37,137.91,138.0,38322.0,124.7934,124.9198,124.5045,124.5857,38322.0
2020-10-27 15:10:00,138.0,138.13,137.88,137.95,52107.0,124.5857,124.7031,124.4774,124.5406,52107.0
2020-10-27 15:20:00,137.96,138.04,137.83,137.94,92032.0,124.5496,124.6219,124.4323,124.5316,92032.0
2020-10-27 15:30:00,137.93,138.01,137.78,137.97,82950.0,124.5225,124.5948,124.3871,124.5587,82950.0
2020-10-27 15:40:00,137.95,138.1,137.88,138.01,114815.0,124.5406,124.676,124.4774,124.5948,114815.0
2020-10-27 15:50:00,138.01,138.21,137.72,137.82,259646.0,124.5948,124.7753,124.333,124.4232,259646.0
2020-10-28 09:30:00,135.64,135.83,135.09,135.31,74214.0,122.4551,122.6267,121.9586,122.1572,74214.0
2020-10-28 09:40:00,135.38,136.15,135.1,135.68,111627.0,122.2204,122.9156,121.9676,122.4913,111627.0
2020-10-28 09:50:00,135.74,136.0,135.33,135.33,86556.0,122.5454,122.7801,122.1753,122.1753,86556.0
2020-10-28 10:00:00,135.28,135.35,134.81,135.11,145042.0,122.1301,122.1933,121.7058,121.9767,145042.0
2020-10-28 10:10:00,135.05,135.4,134.6,134.66,98183.0,121.9225,122.2385,121.5162,121.5704,98183.0
2020-10-28 10:20:00,134.61,134.74,133.74,134.02,63321.0,121.5253,121.6426,120.7398,120.9926,63321.0
2020-10-28 10:30:00,134.01,134.42,133.93,134.1,49574.0,120.9836,121.3537,120.9114,121.0648,49574.0
2020-10-28 10:40:00,134.09,134.92,134.07,134.5,108862.0,121.0558,121.8051,121.0378,121.426,108862.0
2020-10-28 10:50:00,134.52,134.52,133.94,134.17,53305.0,121.444,121.444,120.9204,121.128,53305.0
2020-10-28 11:00:00,134.16,134.18,133.57,133.85,59811.0,121.119,121.1371,120.5864,120.8391,59811.0
2020-10-28 11:10:00,133.89,134.46,133.76,134.4,51124.0,120.8753,121.3898,120.7579,121.3357,51124.0
2020-10-28 11:20:00,134.47,134.61,133.75,134.01,39812.0,121.3989,121.5253,120.7489,120.9836,39812.0
2020-10-28 11:30:00,133.99,134.28,133.73,134.03,50612.0,120.9655,121.2273,120.7308,121.0016,50612.0
2020-10-28 11:40:00,133.98,134.52,133.95,134.25,59516.0,120.9565,121.444,120.9294,121.2003,59516.0
2020-10-28 11:50:00,134.23,134.56,134.1,134.12,213144.0,121.1822,121.4801,121.0648,121.0829,213144.0
2020-10-28 12:00:00,134.05,134.34,133.98,134.08,102630.0,121.0197,121.2815,120.9565,121.0468,102630.0
2020-10-28 12:10:00,134.08,134.59,133.99,134.47,61168.0,121.0468,121.5072,120.9655,121.3989,61168.0
2020-10-28 12:20:00,134.47,134.61,133.95,134.08,33436.0,121.3989,121.5253,120.9294,121.0468,33436.0
2020-10-28 12:30:00,134.06,134.06,133.5,133.61,95696.0,121.0287,121.0287,120.5232,120.6225,95696.0
2020-10-28 12:40:00,133.56,133.56,132.86,132.9,54026.0,120.5773,120.5773,119.9454,119.9815,54026.0
2020-10-28 12:50:00,132.89,133.31,132.88,132.96,69387.0,119.9725,120.3516,119.9634,120.0357,69387.0
2020-10-28 13:00:00,132.92,133.0,132.43,132.49,46671.0,119.9995,120.0718,119.5572,119.6113,46671.0
2020-10-28 13:10:00,132.47,132.72,132.34,132.72,26423.0,119.5933,119.819,119.4759,119.819,26423.0
2020-10-28 13:20:00,132.68,132.93,132.47,132.86,59361.0,119.7829,120.0086,119.5933,119.9454,59361.0
2020-10-28 13:30:00,132.86,133.03,132.59,132.88,25673.0,119.9454,120.0988,119.7016,119.9634,25673.0
2020-10-28 13:40:00,132.87,132.94,132.62,132.87,31747.0,119.9544,120.0176,119.7287,119.9544,31747.0
2020-10-28 13:50:00,132.82,132.88,132.53,132.7,33152.0,119.9093,119.9634,119.6474,119.8009,33152.0
2020-10-28 14:00:00,132.66,132.79,132.37,132.69,22976.0,119.7648,119.8822,119.503,119.7919,22976.0
2020-10-28 14:10:00,132.67,132.69,132.27,132.38,28055.0,119.7738,119.7919,119.4127,119.512,28055.0
2020-10-28 14:20:00,132.37,133.08,132.35,132.99,69270.0,119.503,120.144,119.4849,120.0627,69270.0
2020-10-28 14:30:00,132.99,133.44,132.98,132.99,58798.0,120.0627,120.469,120.0537,120.0627,58798.0
2020-10-28 14:40:00,133.03,133.32,132.9,133.17,30955.0,120.0988,120.3607,119.9815,120.2252,30955.0
2020-10-28 14:50:00,133.19,133.55,132.86,133.51,39417.0,120.2433,120.5683,119.9454,120.5322,39417.0
2020-10-28 15:00:00,133.43,133.47,133.12,133.15,31323.0,120.46,120.4961,120.1801,120.2072,31323.0
2020-10-28 15:10:00,133.16,133.18,132.85,132.93,45362.0,120.2162,120.2343,119.9363,120.0086,45362.0
2020-10-28 15:20:00,132.87,133.5,132.83,133.4,79973.0,119.9544,120.5232,119.9183,120.4329,79973.0
2020-10-28 15:30:00,133.4,133.74,133.08,133.14,145900.0,120.4329,120.7398,120.144,120.1982,145900.0
2020-10-28 15:40:00,133.15,133.36,132.93,133.02,149524.0,120.2072,120.3968,120.0086,120.0898,149524.0
2020-10-28 15:50:00,133.01,133.25,132.49,132.85,295348.0,120.0808,120.2975,119.6113,119.9363,295348.0
2020-10-29 09:30:00,122.88,128.0,120.17,125.75,945848.0,110.9355,115.5578,108.4889,113.5265,945848.0
2020-10-29 09:40:00,125.58,126.09,124.81,125.14,494826.0,113.373,113.8334,112.6779,112.9758,494826.0
2020-10-29 09:50:00,125.04,127.1,124.89,126.93,452228.0,112.8855,114.7453,112.7501,114.5918,452228.0
2020-10-29 10:00:00,126.96,127.53,125.67,126.3,295098.0,114.6189,115.1335,113.4543,114.023,295098.0
2020-10-29 10:10:00,126.3,126.8,124.99,125.43,261678.0,114.023,114.4744,112.8404,113.2376,261678.0
2020-10-29 10:20:00,125.43,126.15,124.9,125.26,158002.0,113.2376,113.8876,112.7591,113.0841,158002.0
2020-10-29 10:30:00,125.3,126.7,125.25,126.61,157873.0,113.1202,114.3842,113.0751,114.3029,157873.0
2020-10-29 10:40:00,126.62,128.0,126.59,127.77,197777.0,114.3119,115.5578,114.2848,115.3501,197777.0
2020-10-29 10:50:00,127.77,128.81,127.4,128.65,236245.0,115.3501,116.2891,115.0161,116.1446,236245.0
2020-10-29 11:00:00,128.71,129.11,127.74,128.49,163598.0,116.1988,116.5599,115.3231,116.0002,163598.0
2020-10-29 11:10:00,128.52,129.09,128.4,128.73,139003.0,116.0272,116.5418,115.9189,116.2168,139003.0
2020-10-29 11:20:00,128.8,128.8,127.54,127.96,90370.0,116.28,116.28,115.1425,115.5217,90370.0
2020-10-29 11:30:00,128.04,128.13,127.49,127.98,92766.0,115.5939,115.6752,115.0974,115.5397,92766.0
2020-10-29 11:40:00,127.98,128.24,127.43,127.55,106364.0,115.5397,115.7745,115.0432,115.1515,106364.0
2020-10-29 11:50:00,127.52,128.0,127.34,127.53,101647.0,115.1244,115.5578,114.9619,115.1335,101647.0
2020-10-29 12:00:00,127.62,127.68,126.75,127.02,104840.0,115.2147,115.2689,114.4293,114.673,104840.0
2020-10-29 12:10:00,127.05,127.44,126.96,127.14,129125.0,114.7001,115.0522,114.6189,114.7814,129125.0
2020-10-29 12:20:00,127.17,127.31,126.81,126.85,83633.0,114.8085,114.9349,114.4835,114.5196,83633.0
2020-10-29 12:30:00,126.87,127.19,126.76,127.1,113286.0,114.5376,114.8265,114.4383,114.7453,113286.0
2020-10-29 12:40:00,127.13,127.19,126.3,126.59,69847.0,114.7724,114.8265,114.023,114.2848,69847.0
2020-10-29 12:50:00,126.56,126.84,126.2,126.36,92999.0,114.2578,114.5105,113.9328,114.0772,92999.0
2020-10-29 13:00:00,126.4,126.48,125.3,125.37,140022.0,114.1133,114.1855,113.1202,113.1834,140022.0
2020-10-29 13:10:00,125.34,125.77,125.14,125.26,144368.0,113.1564,113.5446,112.9758,113.0841,144368.0
2020-10-29 13:20:00,125.22,125.89,125.2,125.4,213798.0,113.048,113.6529,113.03,113.2105,213798.0
2020-10-29 13:30:00,125.41,125.99,125.36,125.54,169553.0,113.2195,113.7432,113.1744,113.3369,169553.0
2020-10-29 13:40:00,125.54,126.14,125.44,126.11,121380.0,113.3369,113.8786,113.2466,113.8515,121380.0
2020-10-29 13:50:00,126.1,126.21,125.67,125.82,149680.0,113.8425,113.9418,113.4543,113.5897,149680.0
2020-10-29 14:00:00,125.83,126.99,125.79,126.3,100834.0,113.5987,114.646,113.5626,114.023,100834.0
2020-10-29 14:10:00,126.3,126.53,125.97,126.35,161307.0,114.023,114.2307,113.7251,114.0682,161307.0
2020-10-29 14:20:00,126.36,126.85,126.12,126.82,113556.0,114.0772,114.5196,113.8605,114.4925,113556.0
2020-10-29 14:30:00,126.84,126.92,126.11,126.16,121339.0,114.5105,114.5828,113.8515,113.8966,121339.0
2020-10-29 14:40:00,126.13,126.13,125.6,125.6,121152.0,113.8696,113.8696,113.3911,113.3911,121152.0
2020-10-29 14:50:00,125.61,125.73,125.44,125.62,101969.0,113.4001,113.5084,113.2466,113.4091,101969.0
2020-10-29 15:00:00,125.67,125.9,125.48,125.5,81005.0,113.4543,113.6619,113.2827,113.3008,81005.0
2020-10-29 15:10:00,125.52,125.76,125.36,125.61,134232.0,113.3189,113.5355,113.1744,113.4001,134232.0
2020-10-29 15:20:00,125.6,125.88,125.43,125.84,151900.0,113.3911,113.6439,113.2376,113.6077,151900.0
2020-10-29 15:30:00,125.84,126.12,125.68,125.9,192763.0,113.6077,113.8605,113.4633,113.6619,192763.0
2020-10-29 15:40:00,125.89,126.25,125.79,126.08,220930.0,113.6529,113.9779,113.5626,113.8244,220930.0
2020-10-29 15:50:00,126.07,126.31,125.03,125.11,613270.0,113.8154,114.0321,112.8765,112.9487,613270.0
2020-10-30 09:30:00,124.47,126.88,124.07,126.59,154988.0,112.3709,114.5467,112.0098,114.2848,154988.0
2020-10-30 09:40:00,126.58,127.65,126.06,126.08,245008.0,114.2758,115.2418,113.8064,113.8244,245008.0
2020-10-30 09:50:00,126.06,126.58,125.42,126.09,176845.0,113.8064,114.2758,113.2286,113.8334,176845.0
2020-10-30 10:00:00,126.05,126.24,125.41,126.13,165837.0,113.7973,113.9689,113.2195,113.8696,165837.0
2020-10-30 10:10:00,126.07,126.25,125.8,126.06,138007.0,113.8154,113.9779,113.5716,113.8064,138007.0
2020-10-30 10:20:00,126.06,126.21,125.77,125.89,198046.0,113.8064,113.9418,113.5446,113.6529,198046.0
2020-10-30 10:30:00,125.84,125.92,124.86,125.09,223166.0,113.6077,113.68,112.723,112.9307,223166.0
2020-10-30 10:40:00,125.05,125.31,124.86,125.29,105129.0,112.8945,113.1293,112.723,113.1112,105129.0
2020-10-30 10:50:00,125.24,125.42,124.88,125.0,104107.0,113.0661,113.2286,112.7411,112.8494,104107.0
2020-10-30 11:00:00,124.97,125.21,124.18,124.28,91860.0,112.8223,113.039,112.1091,112.1994,91860.0
2020-10-30 11:10:00,124.35,125.09,124.34,124.96,100792.0,112.2626,112.9307,112.2536,112.8133,100792.0
2020-10-30 11:20:00,124.91,125.12,124.62,124.91,134134.0,112.7682,112.9577,112.5063,112.7682,134134.0
2020-10-30 11:30:00,124.87,124.9,123.95,124.0,71500.0,112.732,112.7591,111.9015,111.9466,71500.0
2020-10-30 11:40:00,123.93,124.36,123.75,124.18,55180.0,111.8834,112.2716,111.7209,112.1091,55180.0
2020-10-30 11:50:00,124.19,124.72,124.07,124.39,80286.0,112.1181,112.5966,112.0098,112.2987,80286.0
2020-10-30 12:00:00,124.33,124.82,124.21,124.57,47201.0,112.2445,112.6869,112.1362,112.4612,47201.0
2020-10-30 12:10:00,124.57,125.21,124.56,125.2,35020.0,112.4612,113.039,112.4522,113.03,35020.0
2020-10-30 12:20:00,125.2,125.51,124.96,125.22,77194.0,113.03,113.3098,112.8133,113.048,77194.0
2020-10-30 12:30:00,125.2,125.25,124.48,124.67,47177.0,113.03,113.0751,112.3799,112.5515,47177.0
2020-10-30 12:40:00,124.67,124.75,124.41,124.62,129498.0,112.5515,112.6237,112.3168,112.5063,129498.0
2020-10-30 12:50:00,124.62,124.71,124.36,124.4,19278.0,112.5063,112.5876,112.2716,112.3077,19278.0
2020-10-30 13:00:00,124.35,124.51,124.0,124.22,33972.0,112.2626,112.407,111.9466,112.1452,33972.0
2020-10-30 13:10:00,124.25,124.25,123.79,123.79,21945.0,112.1723,112.1723,111.757,111.757,21945.0
2020-10-30 13:20:00,123.76,123.82,123.4,123.7,75804.0,111.7299,111.7841,111.4049,111.6758,75804.0
2020-10-30 13:30:00,123.69,123.69,122.86,123.16,53625.0,111.6667,111.6667,110.9174,111.1883,53625.0
2020-10-30 13:40:00,123.12,123.48,122.9,123.47,63122.0,111.1521,111.4772,110.9535,111.4681,63122.0
2020-10-30 13:50:00,123.47,123.86,123.47,123.68,37489.0,111.4681,111.8202,111.4681,111.6577,37489.0
2020-10-30 14:00:00,123.62,124.38,123.58,124.12,30923.0,111.6035,112.2897,111.5674,112.0549,30923.0
2020-10-30 14:10:00,124.12,124.23,123.85,123.93,67866.0,112.0549,112.1542,111.8112,111.8834,67866.0
2020-10-30 14:20:00,123.93,124.06,123.21,123.43,65220.0,111.8834,112.0008,111.2334,111.432,65220.0
2020-10-30 14:30:00,123.43,123.69,123.06,123.64,35340.0,111.432,111.6667,111.098,111.6216,35340.0
2020-10-30 14:40:00,123.61,124.07,123.2,124.07,53808.0,111.5945,112.0098,111.2244,112.0098,53808.0
2020-10-30 14:50:00,123.99,124.43,123.92,124.25,136622.0,111.9376,112.3348,111.8744,112.1723,136622.0
2020-10-30 15:00:00,124.22,124.28,123.75,123.85,39654.0,112.1452,112.1994,111.7209,111.8112,39654.0
2020-10-30 15:10:00,123.88,124.38,123.83,124.23,95359.0,111.8383,112.2897,111.7931,112.1542,95359.0
2020-10-30 15:20:00,124.29,124.79,124.23,124.3,78152.0,112.2084,112.6598,112.1542,112.2174,78152.0
2020-10-30 15:30:00,124.28,124.37,123.62,123.9,96111.0,112.1994,112.2806,111.6035,111.8563,96111.0
2020-10-30 15:40:00,123.91,124.34,123.61,123.84,192282.0,111.8654,112.2536,111.5945,111.8022,192282.0
2020-10-30 15:50:00,123.83,124.64,123.74,124.45,401750.0,111.7931,112.5244,111.7119,112.3529,401750.0
2020-11-02 09:30:00,125.81,126.55,123.76,124.14,129304.0,113.5807,114.2487,111.7299,112.073,129304.0
2020-11-02 09:40:00,124.18,124.23,123.6,124.1,81830.0,112.1091,112.1542,111.5855,112.0369,81830.0
2020-11-02 09:50:00,124.08,124.86,124.07,124.76,156866.0,112.0188,112.723,112.0098,112.6327,156866.0
2020-11-02 10:00:00,124.87,125.44,124.53,124.75,99052.0,112.732,113.2466,112.4251,112.6237,99052.0
2020-11-02 10:10:00,124.75,125.15,124.46,124.74,98811.0,112.6237,112.9848,112.3619,112.6147,98811.0
2020-11-02 10:20:00,124.73,125.06,124.65,124.89,100485.0,112.6056,112.9036,112.5334,112.7501,100485.0
2020-11-02 10:30:00,124.87,125.17,124.63,125.17,166003.0,112.732,113.0029,112.5154,113.0029,166003.0
2020-11-02 10:40:00,125.17,125.36,125.1,125.36,110524.0,113.0029,113.1744,112.9397,113.1744,110524.0
2020-11-02 10:50:00,125.44,125.77,125.24,125.55,52040.0,113.2466,113.5446,113.0661,113.3459,52040.0
2020-11-02 11:00:00,125.49,125.66,125.38,125.48,28541.0,113.2918,113.4452,113.1925,113.2827,28541.0
2020-11-02 11:10:00,125.48,125.49,124.88,125.11,35869.0,113.2827,113.2918,112.7411,112.9487,35869.0
2020-11-02 11:20:00,125.12,125.5,125.01,125.5,28099.0,112.9577,113.3008,112.8584,113.3008,28099.0
2020-11-02 11:30:00,125.48,125.48,124.63,124.87,184627.0,113.2827,113.2827,112.5154,112.732,184627.0
2020-11-02 11:40:00,124.93,125.32,124.9,124.99,19947.0,112.7862,113.1383,112.7591,112.8404,19947.0
2020-11-02 11:50:00,124.98,125.08,124.61,124.61,41178.0,112.8313,112.9216,112.4973,112.4973,41178.0
2020-11-02 12:00:00,124.59,124.82,124.43,124.79,34306.0,112.4793,112.6869,112.3348,112.6598,34306.0
2020-11-02 12:10:00,124.82,124.86,124.45,124.45,90173.0,112.6869,112.723,112.3529,112.3529,90173.0
2020-11-02 12:20:00,124.47,124.54,124.25,124.49,60536.0,112.3709,112.4341,112.1723,112.389,60536.0
2020-11-02 12:30:00,124.48,124.67,124.35,124.42,40997.0,112.3799,112.5515,112.2626,112.3258,40997.0
2020-11-02 12:40:00,124.43,124.61,124.41,124.55,45081.0,112.3348,112.4973,112.3168,112.4431,45081.0
2020-11-02 12:50:00,124.55,124.82,124.48,124.6,80481.0,112.4431,112.6869,112.3799,112.4883,80481.0
2020-11-02 13:00:00,124.62,124.69,124.4,124.48,40306.0,112.5063,112.5695,112.3077,112.3799,40306.0
2020-11-02 13:10:00,124.49,124.5,123.97,123.98,108927.0,112.389,112.398,111.9195,111.9286,108927.0
2020-11-02 13:20:00,123.98,124.33,123.96,124.17,71117.0,111.9286,112.2445,111.9105,112.1001,71117.0
2020-11-02 13:30:00,124.16,124.23,123.94,124.02,36165.0,112.0911,112.1542,111.8924,111.9647,36165.0
2020-11-02 13:40:00,124.03,124.15,123.79,123.91,39772.0,111.9737,112.082,111.757,111.8654,39772.0
2020-11-02 13:50:00,123.9,124.05,123.67,123.78,44246.0,111.8563,111.9917,111.6487,111.748,44246.0
2020-11-02 14:00:00,123.77,124.06,123.57,123.68,62214.0,111.739,112.0008,111.5584,111.6577,62214.0
2020-11-02 14:10:00,123.67,123.71,123.24,123.45,37878.0,111.6487,111.6848,111.2605,111.4501,37878.0
2020-11-02 14:20:00,123.4,124.05,123.34,123.97,41819.0,111.4049,111.9917,111.3508,111.9195,41819.0
2020-11-02 14:30:00,123.93,124.05,123.83,123.99,59300.0,111.8834,111.9917,111.7931,111.9376,59300.0
2020-11-02 14:40:00,124.0,124.2,123.74,123.88,103768.0,111.9466,112.1272,111.7119,111.8383,103768.0
2020-11-02 14:50:00,123.9,124.09,123.71,123.87,41193.0,111.8563,112.0279,111.6848,111.8292,41193.0
2020-11-02 15:00:00,123.9,124.16,123.72,123.74,48193.0,111.8563,112.0911,111.6938,111.7119,48193.0
2020-11-02 15:10:00,123.76,124.06,123.75,124.02,56513.0,111.7299,112.0008,111.7209,111.9647,56513.0
2020-11-02 15:20:00,124.04,124.23,123.95,124.12,62331.0,111.9827,112.1542,111.9015,112.0549,62331.0
2020-11-02 15:30:00,124.14,124.26,123.64,123.75,69218.0,112.073,112.1813,111.6216,111.7209,69218.0
2020-11-02 15:40:00,123.76,123.96,123.53,123.81,87088.0,111.7299,111.9105,111.5223,111.7751,87088.0
2020-11-02 15:50:00,123.75,124.11,123.66,124.01,320326.0,111.7209,112.0459,111.6397,111.9556,320326.0
2020-11-03 09:30:00,125.97,126.85,125.13,126.71,134624.0,113.7251,114.5196,112.9668,114.3932,134624.0
2020-11-03 09:40:00,126.71,128.07,126.63,127.69,138177.0,114.3932,115.621,114.321,115.2779,138177.0
2020-11-03 09:50:00,127.69,128.19,127.64,127.95,74641.0,115.2779,115.7293,115.2328,115.5126,74641.0
2020-11-03 10:00:00,127.93,128.28,127.8,127.96,80334.0,115.4946,115.8106,115.3772,115.5217,80334.0
2020-11-03 10:10:00,127.97,128.53,127.93,128.45,73644.0,115.5307,116.0363,115.4946,115.964,73644.0
2020-11-03 10:20:00,128.55,128.92,128.38,128.85,71216.0,116.0543,116.3884,115.9008,116.3252,71216.0
2020-11-03 10:30:00,128.85,129.03,128.06,128.14,47874.0,116.3252,116.4877,115.612,115.6842,47874.0
2020-11-03 10:40:00,128.14,128.3,127.79,128.3,56058.0,115.6842,115.8286,115.3682,115.8286,56058.0
2020-11-03 10:50:00,128.28,128.47,127.95,128.47,35848.0,115.8106,115.9821,115.5126,115.9821,35848.0
2020-11-03 11:00:00,128.47,128.8,128.29,128.72,70395.0,115.9821,116.28,115.8196,116.2078,70395.0
2020-11-03 11:10:00,128.72,128.91,128.49,128.83,45651.0,116.2078,116.3793,116.0002,116.3071,45651.0
2020-11-03 11:20:00,128.9,129.26,128.63,128.72,70875.0,116.3703,116.6953,116.1265,116.2078,70875.0
2020-11-03 11:30:00,128.73,128.9,128.43,128.77,33873.0,116.2168,116.3703,115.946,116.2529,33873.0
2020-11-03 11:40:00,128.77,128.92,128.51,128.69,30732.0,116.2529,116.3884,116.0182,116.1807,30732.0
2020-11-03 11:50:00,128.71,128.93,128.63,128.85,49821.0,116.1988,116.3974,116.1265,116.3252,49821.0
2020-11-03 12:00:00,128.89,129.02,128.31,128.34,64941.0,116.3613,116.4786,115.8377,115.8647,64941.0
2020-11-03 12:10:00,128.34,128.46,128.19,128.22,45468.0,115.8647,115.9731,115.7293,115.7564,45468.0
2020-11-03 12:20:00,128.27,128.58,128.24,128.58,27180.0,115.8015,116.0814,115.7745,116.0814,27180.0
2020-11-03 12:30:00,128.58,128.67,128.42,128.5,24833.0,116.0814,116.1627,115.937,116.0092,24833.0
2020-11-03 12:40:00,128.53,128.65,128.37,128.39,29982.0,116.0363,116.1446,115.8918,115.9099,29982.0
2020-11-03 12:50:00,128.36,128.4,128.15,128.36,21050.0,115.8828,115.9189,115.6932,115.8828,21050.0
2020-11-03 13:00:00,128.34,128.53,128.31,128.44,28651.0,115.8647,116.0363,115.8377,115.955,28651.0
2020-11-03 13:10:00,128.48,128.48,128.31,128.4,25486.0,115.9911,115.9911,115.8377,115.9189,25486.0
2020-11-03 13:20:00,128.37,128.5,128.27,128.38,23249.0,115.8918,116.0092,115.8015,115.9008,23249.0
2020-11-03 13:30:00,128.44,128.52,128.27,128.37,27115.0,115.955,116.0272,115.8015,115.8918,27115.0
2020-11-03 13:40:00,128.34,128.52,128.25,128.34,26082.0,115.8647,116.0272,115.7835,115.8647,26082.0
2020-11-03 13:50:00,128.38,128.44,128.04,128.13,33749.0,115.9008,115.955,115.5939,115.6752,33749.0
2020-11-03 14:00:00,128.15,128.4,128.1,128.21,24233.0,115.6932,115.9189,115.6481,115.7474,24233.0
2020-11-03 14:10:00,128.26,128.36,128.0,128.11,33482.0,115.7925,115.8828,115.5578,115.6571,33482.0
2020-11-03 14:20:00,128.18,128.22,127.9,127.91,22661.0,115.7203,115.7564,115.4675,115.4765,22661.0
2020-11-03 14:30:00,127.96,128.24,127.9,128.03,24118.0,115.5217,115.7745,115.4675,115.5849,24118.0
2020-11-03 14:40:00,128.0,128.2,127.89,128.16,30745.0,115.5578,115.7383,115.4585,115.7022,30745.0
2020-11-03 14:50:00,128.2,128.2,127.91,127.94,31050.0,115.7383,115.7383,115.4765,115.5036,31050.0
2020-11-03 15:00:00,127.97,128.0,127.72,127.76,36970.0,115.5307,115.5578,115.305,115.3411,36970.0
2020-11-03 15:10:00,127.75,128.07,127.75,127.99,38764.0,115.3321,115.621,115.3321,115.5488,38764.0
2020-11-03 15:20:00,128.02,128.25,127.85,128.13,51873.0,115.5758,115.7835,115.4224,115.6752,51873.0
2020-11-03 15:30:00,128.14,128.43,128.06,128.22,41688.0,115.6842,115.946,115.612,115.7564,41688.0
2020-11-03 15:40:00,128.25,128.64,128.25,128.55,82008.0,115.7835,116.1356,115.7835,116.0543,82008.0
2020-11-03 15:50:00,128.54,128.95,128.39,128.49,389386.0,116.0453,116.4154,115.9099,116.0002,389386.0
2020-11-04 09:30:00,130.62,131.68,129.85,130.1,104818.0,117.9231,118.8801,117.228,117.4537,104818.0
2020-11-04 09:40:00,130.18,130.87,129.98,130.76,59767.0,117.5259,118.1488,117.3453,118.0495,59767.0
2020-11-04 09:50:00,130.72,131.02,130.33,130.85,56940.0,118.0134,118.2842,117.6613,118.1308,56940.0
2020-11-04 10:00:00,130.9,132.15,130.75,132.11,69011.0,118.1759,119.3044,118.0405,119.2683,69011.0
2020-11-04 10:10:00,132.14,132.86,132.03,132.83,77463.0,119.2954,119.9454,119.1961,119.9183,77463.0
2020-11-04 10:20:00,132.91,133.29,132.35,132.38,82709.0,119.9905,120.3336,119.4849,119.512,82709.0
2020-11-04 10:30:00,132.42,132.55,131.78,131.9,45724.0,119.5481,119.6655,118.9704,119.0787,45724.0
2020-11-04 10:40:00,131.91,132.47,131.91,132.46,30968.0,119.0877,119.5933,119.0877,119.5843,30968.0
2020-11-04 10:50:00,132.44,133.12,132.36,133.12,58808.0,119.5662,120.1801,119.494,120.1801,58808.0
2020-11-04 11:00:00,133.08,133.24,132.44,132.53,69863.0,120.144,120.2884,119.5662,119.6474,69863.0
2020-11-04 11:10:00,132.61,132.83,132.27,132.83,41303.0,119.7197,119.9183,119.4127,119.9183,41303.0
2020-11-04 11:20:00,132.83,133.4,132.67,133.18,59441.0,119.9183,120.4329,119.7738,120.2343,59441.0
2020-11-04 11:30:00,133.25,133.5,133.09,133.37,54352.0,120.2975,120.5232,120.153,120.4058,54352.0
2020-11-04 11:40:00,133.35,133.66,133.24,133.45,63884.0,120.3877,120.6676,120.2884,120.478,63884.0
2020-11-04 11:50:00,133.54,134.21,133.5,133.97,73307.0,120.5593,121.1641,120.5232,120.9475,73307.0
2020-11-04 12:00:00,134.04,134.27,134.01,134.15,59831.0,121.0107,121.2183,120.9836,121.11,59831.0
2020-11-04 12:10:00,134.15,134.61,134.06,134.6,51457.0,121.11,121.5253,121.0287,121.5162,51457.0
2020-11-04 12:20:00,134.6,134.94,134.49,134.85,55510.0,121.5162,121.8232,121.4169,121.7419,55510.0
2020-11-04 12:30:00,134.85,134.92,134.22,134.38,66423.0,121.7419,121.8051,121.1732,121.3176,66423.0
2020-11-04 12:40:00,134.38,134.81,134.37,134.74,59444.0,121.3176,121.7058,121.3086,121.6426,59444.0
2020-11-04 12:50:00,134.76,134.8,134.37,134.51,35489.0,121.6607,121.6968,121.3086,121.435,35489.0
2020-11-04 13:00:00,134.55,134.59,133.93,134.15,43348.0,121.4711,121.5072,120.9114,121.11,43348.0
2020-11-04 13:10:00,134.17,134.48,134.1,134.15,47612.0,121.128,121.4079,121.0648,121.11,47612.0
2020-11-04 13:20:00,134.21,134.54,134.14,134.47,40245.0,121.1641,121.4621,121.1009,121.3989,40245.0
2020-11-04 13:30:00,134.5,134.73,134.36,134.53,30517.0,121.426,121.6336,121.2996,121.453,30517.0
2020-11-04 13:40:00,134.53,134.56,133.94,134.28,48475.0,121.453,121.4801,120.9204,121.2273,48475.0
2020-11-04 13:50:00,134.32,134.59,134.16,134.34,28728.0,121.2635,121.5072,121.119,121.2815,28728.0
2020-11-04 14:00:00,134.35,134.65,134.2,134.43,29664.0,121.2905,121.5614,121.1551,121.3628,29664.0
2020-11-04 14:10:00,134.44,134.66,134.32,134.51,46270.0,121.3718,121.5704,121.2635,121.435,46270.0
2020-11-04 14:20:00,134.52,134.63,134.01,134.01,55561.0,121.444,121.5433,120.9836,120.9836,55561.0
2020-11-04 14:30:00,134.03,134.3,133.97,134.01,35617.0,121.0016,121.2454,120.9475,120.9836,35617.0
2020-11-04 14:40:00,134.06,134.06,133.72,133.8,36768.0,121.0287,121.0287,120.7218,120.794,36768.0
2020-11-04 14:50:00,133.89,134.09,133.76,133.77,35114.0,120.8753,121.0558,120.7579,120.7669,35114.0
2020-11-04 15:00:00,133.82,133.87,133.19,133.57,45278.0,120.8121,120.8572,120.2433,120.5864,45278.0
2020-11-04 15:10:00,133.52,133.71,133.35,133.35,42299.0,120.5412,120.7127,120.3877,120.3877,42299.0
2020-11-04 15:20:00,133.4,133.56,133.27,133.3,63216.0,120.4329,120.5773,120.3155,120.3426,63216.0
2020-11-04 15:30:00,133.34,133.73,133.13,133.28,162164.0,120.3787,120.7308,120.1891,120.3245,162164.0
2020-11-04 15:40:00,133.31,133.4,132.96,133.1,95398.0,120.3516,120.4329,120.0357,120.162,95398.0
2020-11-04 15:50:00,133.11,133.32,132.71,132.84,250923.0,120.1711,120.3607,119.81,119.9273,250923.0
2020-11-05 09:30:00,134.79,134.89,133.8,134.23,67130.0,121.6878,121.778,120.794,121.1822,67130.0
2020-11-05 09:40:00,134.19,134.33,133.42,133.51,86437.0,121.1461,121.2725,120.4509,120.5322,86437.0
2020-11-05 09:50:00,133.57,133.62,132.83,132.93,125669.0,120.5864,120.6315,119.9183,120.0086,125669.0
2020-11-05 10:00:00,132.94,133.3,132.72,133.13,116821.0,120.0176,120.3426,119.819,120.1891,116821.0
2020-11-05 10:10:00,133.14,133.48,133.09,133.33,165411.0,120.1982,120.5051,120.153,120.3697,165411.0
2020-11-05 10:20:00,133.33,133.47,133.07,133.4,110795.0,120.3697,120.4961,120.135,120.4329,110795.0
2020-11-05 10:30:00,133.34,134.24,133.32,133.92,133561.0,120.3787,121.1912,120.3607,120.9023,133561.0
2020-11-05 10:40:00,133.91,134.21,133.29,133.44,125531.0,120.8933,121.1641,120.3336,120.469,125531.0
2020-11-05 10:50:00,133.41,133.65,133.14,133.26,66855.0,120.4419,120.6586,120.1982,120.3065,66855.0
2020-11-05 11:00:00,133.31,133.55,132.97,133.12,85139.0,120.3516,120.5683,120.0447,120.1801,85139.0
2020-11-05 11:10:00,133.11,133.12,132.55,132.93,98115.0,120.1711,120.1801,119.6655,120.0086,98115.0
2020-11-05 11:20:00,132.92,132.93,132.41,132.47,33059.0,119.9995,120.0086,119.5391,119.5933,33059.0
2020-11-05 11:30:00,132.51,132.85,132.41,132.5,59423.0,119.6294,119.9363,119.5391,119.6204,59423.0
2020-11-05 11:40:00,132.52,132.73,132.22,132.4,41313.0,119.6384,119.828,119.3676,119.5301,41313.0
2020-11-05 11:50:00,132.43,132.76,132.14,132.2,60405.0,119.5572,119.8551,119.2954,119.3495,60405.0
2020-11-05 12:00:00,132.2,132.65,132.15,132.59,44055.0,119.3495,119.7558,119.3044,119.7016,44055.0
2020-11-05 12:10:00,132.73,132.82,132.17,132.19,35105.0,119.828,119.9093,119.3224,119.3405,35105.0
2020-11-05 12:20:00,132.17,132.32,131.71,131.78,58529.0,119.3224,119.4579,118.9072,118.9704,58529.0
2020-11-05 12:30:00,131.84,132.14,131.69,132.09,34207.0,119.0245,119.2954,118.8891,119.2502,34207.0
2020-11-05 12:40:00,132.07,132.56,131.99,132.51,24211.0,119.2322,119.6745,119.1599,119.6294,24211.0
2020-11-05 12:50:00,132.51,132.83,132.4,132.83,21540.0,119.6294,119.9183,119.5301,119.9183,21540.0
2020-11-05 13:00:00,132.87,133.33,132.87,133.21,30183.0,119.9544,120.3697,119.9544,120.2614,30183.0
2020-11-05 13:10:00,133.21,133.21,132.92,133.0,26122.0,120.2614,120.2614,119.9995,120.0718,26122.0
2020-11-05 13:20:00,133.01,133.13,132.99,133.05,23861.0,120.0808,120.1891,120.0627,120.1169,23861.0
2020-11-05 13:30:00,133.03,133.06,132.83,132.9,32758.0,120.0988,120.1259,119.9183,119.9815,32758.0
2020-11-05 13:40:00,132.89,133.08,132.8,132.8,27198.0,119.9725,120.144,119.8912,119.8912,27198.0
2020-11-05 13:50:00,132.88,132.9,132.45,132.51,21879.0,119.9634,119.9815,119.5752,119.6294,21879.0
2020-11-05 14:00:00,132.46,132.8,132.28,132.41,53885.0,119.5843,119.8912,119.4218,119.5391,53885.0
2020-11-05 14:10:00,132.44,132.53,132.14,132.41,31018.0,119.5662,119.6474,119.2954,119.5391,31018.0
2020-11-05 14:20:00,132.4,132.88,132.36,132.84,49126.0,119.5301,119.9634,119.494,119.9273,49126.0
2020-11-05 14:30:00,132.83,132.91,132.6,132.81,131002.0,119.9183,119.9905,119.7106,119.9002,131002.0
2020-11-05 14:40:00,132.86,133.31,132.85,133.24,39865.0,119.9454,120.3516,119.9363,120.2884,39865.0
2020-11-05 14:50:00,133.2,133.22,132.86,133.16,36737.0,120.2523,120.2704,119.9454,120.2162,36737.0
2020-11-05 15:00:00,133.13,133.16,132.8,132.85,28312.0,120.1891,120.2162,119.8912,119.9363,28312.0
2020-11-05 15:10:00,132.88,132.93,132.46,132.64,48386.0,119.9634,120.0086,119.5843,119.7468,48386.0
2020-11-05 15:20:00,132.61,132.81,132.55,132.69,46063.0,119.7197,119.9002,119.6655,119.7919,46063.0
2020-11-05 15:30:00,132.72,132.77,132.24,132.36,76770.0,119.819,119.8641,119.3856,119.494,76770.0
2020-11-05 15:40:00,132.38,132.52,132.16,132.3,140758.0,119.512,119.6384,119.3134,119.4398,140758.0
2020-11-05 15:50:00,132.26,132.81,132.23,132.59,232259.0,119.4037,119.9002,119.3766,119.7016,232259.0
2020-11-06 09:30:00,133.38,133.39,132.11,132.16,64063.0,120.4148,120.4239,119.2683,119.3134,64063.0
2020-11-06 09:40:00,132.09,132.56,131.93,132.34,29343.0,119.2502,119.6745,119.1058,119.4759,29343.0
2020-11-06 09:50:00,132.24,132.37,132.02,132.16,18084.0,119.3856,119.503,119.187,119.3134,18084.0
2020-11-06 10:00:00,132.28,132.7,132.11,132.47,16645.0,119.4218,119.8009,119.2683,119.5933,16645.0
2020-11-06 10:10:00,132.56,132.79,132.56,132.71,8746.0,119.6745,119.8822,119.6745,119.81,8746.0
2020-11-06 10:20:00,132.66,133.04,132.6,132.99,14837.0,119.7648,120.1079,119.7106,120.0627,14837.0
2020-11-06 10:30:00,132.86,133.0,132.66,132.82,12607.0,119.9454,120.0718,119.7648,119.9093,12607.0
2020-11-06 10:40:00,132.75,133.01,132.68,132.9,20433.0,119.8461,120.0808,119.7829,119.9815,20433.0
2020-11-06 10:50:00,132.9,133.3,132.5,132.62,34047.0,119.9815,120.3426,119.6204,119.7287,34047.0
2020-11-06 11:00:00,132.59,133.22,132.55,133.15,20686.0,119.7016,120.2704,119.6655,120.2072,20686.0
2020-11-06 11:10:00,133.22,133.47,132.75,133.32,15919.0,120.2704,120.4961,119.8461,120.3607,15919.0
2020-11-06 11:20:00,133.31,133.44,132.91,133.16,20509.0,120.3516,120.469,119.9905,120.2162,20509.0
2020-11-06 11:30:00,133.24,133.43,133.07,133.39,10131.0,120.2884,120.46,120.135,120.4239,10131.0
2020-11-06 11:40:00,133.34,133.62,133.32,133.5,16453.0,120.3787,120.6315,120.3607,120.5232,16453.0
2020-11-06 11:50:00,133.51,133.55,133.07,133.15,16335.0,120.5322,120.5683,120.135,120.2072,16335.0
2020-11-06 12:00:00,133.18,133.32,133.05,133.08,13390.0,120.2343,120.3607,120.1169,120.144,13390.0
2020-11-06 12:10:00,133.09,133.22,132.8,133.07,19885.0,120.153,120.2704,119.8912,120.135,19885.0
2020-11-06 12:20:00,133.02,133.21,132.94,133.16,11450.0,120.0898,120.2614,120.0176,120.2162,11450.0
2020-11-06 12:30:00,133.18,133.34,132.85,132.91,10182.0,120.2343,120.3787,119.9363,119.9905,10182.0
2020-11-06 12:40:00,132.91,132.99,132.85,132.96,9505.0,119.9905,120.0627,119.9363,120.0357,9505.0
2020-11-06 12:50:00,133.0,133.19,132.84,133.19,18574.0,120.0718,120.2433,119.9273,120.2433,18574.0
2020-11-06 13:00:00,133.19,133.26,133.09,133.13,9482.0,120.2433,120.3065,120.153,120.1891,9482.0
2020-11-06 13:10:00,133.16,133.39,133.16,133.31,22059.0,120.2162,120.4239,120.2162,120.3516,22059.0
2020-11-06 13:20:00,133.31,133.48,133.15,133.48,14421.0,120.3516,120.5051,120.2072,120.5051,14421.0
2020-11-06 13:30:00,133.38,133.44,133.2,133.28,17102.0,120.4148,120.469,120.2523,120.3245,17102.0
2020-11-06 13:40:00,133.3,133.33,133.15,133.29,20642.0,120.3426,120.3697,120.2072,120.3336,20642.0
2020-11-06 13:50:00,133.32,133.32,133.07,133.13,12754.0,120.3607,120.3607,120.135,120.1891,12754.0
2020-11-06 14:00:00,133.16,133.37,133.03,133.37,15223.0,120.2162,120.4058,120.0988,120.4058,15223.0
2020-11-06 14:10:00,133.35,133.36,133.04,133.09,15373.0,120.3877,120.3968,120.1079,120.153,15373.0
2020-11-06 14:20:00,133.01,133.18,132.92,132.96,15941.0,120.0808,120.2343,119.9995,120.0357,15941.0
2020-11-06 14:30:00,133.04,133.11,132.92,132.92,19861.0,120.1079,120.1711,119.9995,119.9995,19861.0
2020-11-06 14:40:00,132.94,132.97,132.79,132.9,15189.0,120.0176,120.0447,119.8822,119.9815,15189.0
2020-11-06 14:50:00,132.93,133.02,132.76,132.9,14162.0,120.0086,120.0898,119.8551,119.9815,14162.0
2020-11-06 15:00:00,132.84,132.87,132.61,132.83,29224.0,119.9273,119.9544,119.7197,119.9183,29224.0
2020-11-06 15:10:00,132.78,133.02,132.67,132.72,19926.0,119.8731,120.0898,119.7738,119.819,19926.0
2020-11-06 15:20:00,132.75,132.98,132.61,132.94,21329.0,119.8461,120.0537,119.7197,120.0176,21329.0
2020-11-06 15:30:00,132.91,133.23,132.88,133.12,28353.0,119.9905,120.2794,119.9634,120.1801,28353.0
2020-11-06 15:40:00,133.12,133.72,133.1,133.69,39569.0,120.1801,120.7218,120.162,120.6947,39569.0
2020-11-06 15:50:00,133.72,133.75,132.96,133.14,146505.0,120.7218,120.7489,120.0357,120.1982,146505.0
2020-11-09 09:30:00,141.37,146.04,141.21,145.49,386651.0,127.6282,131.8442,127.4837,131.3477,386651.0
2020-11-09 09:40:00,145.49,145.5,140.64,140.94,342038.0,131.3477,131.3567,126.9691,127.24,342038.0
2020-11-09 09:50:00,141.01,142.18,140.0,142.04,276121.0,127.3032,128.3594,126.3913,128.233,276121.0
2020-11-09 10:00:00,142.11,142.84,141.26,141.69,185002.0,128.2962,128.9553,127.5289,127.9171,185002.0
2020-11-09 10:10:00,141.69,142.19,141.3,142.19,129879.0,127.9171,128.3685,127.565,128.3685,129879.0
2020-11-09 10:20:00,142.2,143.3,141.99,143.3,147983.0,128.3775,129.3706,128.1879,129.3706,147983.0
2020-11-09 10:30:00,143.26,143.77,142.21,142.84,148793.0,129.3344,129.7949,128.3865,128.9553,148793.0
2020-11-09 10:40:00,142.95,143.18,141.91,142.15,80604.0,129.0546,129.2622,128.1157,128.3323,80604.0
2020-11-09 10:50:00,142.16,142.94,141.85,142.94,86088.0,128.3414,129.0455,128.0615,129.0455,86088.0
2020-11-09 11:00:00,142.93,143.29,141.61,141.81,81127.0,129.0365,129.3615,127.8448,128.0254,81127.0
2020-11-09 11:10:00,141.87,141.92,140.74,141.07,101748.0,128.0796,128.1247,127.0594,127.3573,101748.0
2020-11-09 11:20:00,141.14,142.42,140.77,142.42,60853.0,127.4205,128.5761,127.0865,128.5761,60853.0
2020-11-09 11:30:00,142.35,142.82,142.19,142.61,40938.0,128.5129,128.9372,128.3685,128.7476,40938.0
2020-11-09 11:40:00,142.61,143.02,142.25,142.78,43020.0,128.7476,129.1178,128.4226,128.9011,43020.0
2020-11-09 11:50:00,142.71,143.03,142.41,142.9,46935.0,128.8379,129.1268,128.5671,129.0094,46935.0
2020-11-09 12:00:00,142.96,143.42,142.62,142.88,91218.0,129.0636,129.4789,128.7567,128.9914,91218.0
2020-11-09 12:10:00,142.9,143.2,142.49,143.01,68595.0,129.0094,129.2803,128.6393,129.1087,68595.0
2020-11-09 12:20:00,143.03,143.49,142.94,143.41,70152.0,129.1268,129.5421,129.0455,129.4699,70152.0
2020-11-09 12:30:00,143.4,143.69,143.21,143.6,75198.0,129.4608,129.7226,129.2893,129.6414,75198.0
2020-11-09 12:40:00,143.55,144.31,143.36,144.28,112088.0,129.5963,130.2824,129.4247,130.2553,112088.0
2020-11-09 12:50:00,144.28,144.5,143.92,144.44,75394.0,130.2553,130.4539,129.9303,130.3997,75394.0
2020-11-09 13:00:00,144.46,144.77,143.99,144.02,119721.0,130.4178,130.6977,129.9935,130.0206,119721.0
2020-11-09 13:10:00,143.96,144.06,143.02,143.22,61949.0,129.9664,130.0567,129.1178,129.2983,61949.0
2020-11-09 13:20:00,143.21,143.26,142.72,143.02,73667.0,129.2893,129.3344,128.8469,129.1178,73667.0
2020-11-09 13:30:00,142.98,143.16,142.15,142.15,63666.0,129.0817,129.2442,128.3323,128.3323,63666.0
2020-11-09 13:40:00,142.15,143.38,142.05,143.3,102179.0,128.3323,129.4428,128.2421,129.3706,102179.0
2020-11-09 13:50:00,143.29,143.37,142.85,143.28,63701.0,129.3615,129.4337,128.9643,129.3525,63701.0
2020-11-09 14:00:00,143.28,143.52,143.02,143.17,52671.0,129.3525,129.5692,129.1178,129.2532,52671.0
2020-11-09 14:10:00,143.17,143.36,142.86,142.95,37456.0,129.2532,129.4247,128.9733,129.0546,37456.0
2020-11-09 14:20:00,142.92,143.24,142.72,143.11,74578.0,129.0275,129.3164,128.8469,129.199,74578.0
2020-11-09 14:30:00,143.11,143.56,143.02,143.55,65640.0,129.199,129.6053,129.1178,129.5963,65640.0
2020-11-09 14:40:00,143.47,143.82,143.31,143.7,48034.0,129.524,129.84,129.3796,129.7317,48034.0
2020-11-09 14:50:00,143.69,143.79,143.43,143.73,47840.0,129.7226,129.8129,129.4879,129.7588,47840.0
2020-11-09 15:00:00,143.68,144.05,143.58,143.68,197090.0,129.7136,130.0477,129.6233,129.7136,197090.0
2020-11-09 15:10:00,143.72,144.0,143.53,143.67,82907.0,129.7497,130.0025,129.5782,129.7046,82907.0
2020-11-09 15:20:00,143.67,143.72,143.04,143.26,83639.0,129.7046,129.7497,129.1358,129.3344,83639.0
2020-11-09 15:30:00,143.23,143.72,143.23,143.72,117036.0,129.3074,129.7497,129.3074,129.7497,117036.0
2020-11-09 15:40:00,143.69,143.72,143.19,143.42,153804.0,129.7226,129.7497,129.2712,129.4789,153804.0
2020-11-09 15:50:00,143.38,143.38,141.47,141.7,502216.0,129.4428,129.4428,127.7184,127.9261,502216.0
2020-11-10 09:30:00,141.56,142.26,141.02,141.74,90950.0,127.7997,128.4316,127.3122,127.9622,90950.0
2020-11-10 09:40:00,141.69,142.02,141.17,141.84,35776.0,127.9171,128.215,127.4476,128.0525,35776.0
2020-11-10 09:50:00,141.82,143.43,141.79,143.0,101920.0,128.0344,129.4879,128.0073,129.0997,101920.0
2020-11-10 10:00:00,143.03,143.85,142.76,143.59,130073.0,129.1268,129.8671,128.883,129.6324,130073.0
2020-11-10 10:10:00,143.58,144.01,142.69,143.06,64398.0,129.6233,130.0115,128.8198,129.1539,64398.0
2020-11-10 10:20:00,143.06,143.21,142.43,142.48,53849.0,129.1539,129.2893,128.5851,128.6303,53849.0
2020-11-10 10:30:00,142.58,142.66,141.63,141.76,56560.0,128.7205,128.7928,127.8629,127.9802,56560.0
2020-11-10 10:40:00,141.88,142.56,141.58,142.44,49063.0,128.0886,128.7025,127.8177,128.5942,49063.0
2020-11-10 10:50:00,142.55,143.35,142.44,143.0,59578.0,128.6935,129.4157,128.5942,129.0997,59578.0
2020-11-10 11:00:00,142.99,143.4,142.93,143.37,62634.0,129.0907,129.4608,129.0365,129.4337,62634.0
2020-11-10 11:10:00,143.34,143.94,143.26,143.71,83076.0,129.4067,129.9483,129.3344,129.7407,83076.0
2020-11-10 11:20:00,143.75,144.0,143.62,143.94,40481.0,129.7768,130.0025,129.6594,129.9483,40481.0
2020-11-10 11:30:00,143.87,143.93,142.82,142.97,39231.0,129.8851,129.9393,128.9372,129.0726,39231.0
2020-11-10 11:40:00,143.02,143.73,143.0,143.39,36210.0,129.1178,129.7588,129.0997,129.4518,36210.0
2020-11-10 11:50:00,143.31,143.55,143.17,143.23,23775.0,129.3796,129.5963,129.2532,129.3074,23775.0
2020-11-10 12:00:00,143.23,143.76,143.16,143.7,24295.0,129.3074,129.7858,129.2442,129.7317,24295.0
2020-11-10 12:10:00,143.67,144.34,143.62,144.28,30055.0,129.7046,130.3095,129.6594,130.2553,30055.0
2020-11-10 12:20:00,144.28,144.5,144.18,144.28,39137.0,130.2553,130.4539,130.165,130.2553,39137.0
2020-11-10 12:30:00,144.38,144.52,143.89,144.19,42947.0,130.3456,130.472,129.9032,130.174,42947.0
2020-11-10 12:40:00,144.19,145.11,144.18,145.03,53904.0,130.174,131.0046,130.165,130.9324,53904.0
2020-11-10 12:50:00,145.02,145.14,144.56,144.65,38629.0,130.9234,131.0317,130.5081,130.5893,38629.0
2020-11-10 13:00:00,144.65,144.99,144.57,144.71,31355.0,130.5893,130.8963,130.5171,130.6435,31355.0
2020-11-10 13:10:00,144.72,144.86,144.21,144.34,58623.0,130.6525,130.7789,130.1921,130.3095,58623.0
2020-11-10 13:20:00,144.38,144.48,144.02,144.19,62778.0,130.3456,130.4359,130.0206,130.174,62778.0
2020-11-10 13:30:00,144.17,144.34,143.93,144.29,29500.0,130.156,130.3095,129.9393,130.2643,29500.0
2020-11-10 13:40:00,144.31,144.54,144.25,144.5,40860.0,130.2824,130.49,130.2282,130.4539,40860.0
2020-11-10 13:50:00,144.54,145.03,144.53,144.95,52141.0,130.49,130.9324,130.481,130.8602,52141.0
2020-11-10 14:00:00,144.95,145.04,144.46,144.65,45661.0,130.8602,130.9414,130.4178,130.5893,45661.0
2020-11-10 14:10:00,144.68,144.71,144.12,144.42,35073.0,130.6164,130.6435,130.1108,130.3817,35073.0
2020-11-10 14:20:00,144.44,144.88,144.09,144.27,45657.0,130.3997,130.797,130.0838,130.2463,45657.0
2020-11-10 14:30:00,144.29,144.64,144.23,144.56,29740.0,130.2643,130.5803,130.2102,130.5081,29740.0
2020-11-10 14:40:00,144.54,144.75,144.12,144.38,35076.0,130.49,130.6796,130.1108,130.3456,35076.0
2020-11-10 14:50:00,144.37,144.55,144.27,144.44,39405.0,130.3365,130.499,130.2463,130.3997,39405.0
2020-11-10 15:00:00,144.43,144.53,143.88,143.97,43045.0,130.3907,130.481,129.8942,129.9754,43045.0
2020-11-10 15:10:00,143.98,144.56,143.89,144.49,51320.0,129.9845,130.5081,129.9032,130.4449,51320.0
2020-11-10 15:20:00,144.46,144.59,144.36,144.47,65410.0,130.4178,130.5352,130.3275,130.4268,65410.0
2020-11-10 15:30:00,144.49,144.53,143.81,143.92,62330.0,130.4449,130.481,129.831,129.9303,62330.0
2020-11-10 15:40:00,143.93,144.57,143.93,144.46,78323.0,129.9393,130.5171,129.9393,130.4178,78323.0
2020-11-10 15:50:00,144.48,144.57,144.14,144.37,236676.0,130.4359,130.5171,130.1289,130.3365,236676.0
2020-11-11 09:30:00,144.14,144.24,142.9,142.9,81893.0,130.1289,130.2192,129.0094,129.0094,81893.0
2020-11-11 09:40:00,143.1,143.63,142.93,143.31,36018.0,129.19,129.6685,129.0365,129.3796,36018.0
2020-11-11 09:50:00,143.17,143.18,142.69,142.83,36911.0,129.2532,129.2622,128.8198,128.9462,36911.0
2020-11-11 10:00:00,142.84,143.03,142.25,142.92,29871.0,128.9553,129.1268,128.4226,129.0275,29871.0
2020-11-11 10:10:00,142.93,143.16,142.68,142.71,29993.0,129.0365,129.2442,128.8108,128.8379,29993.0
2020-11-11 10:20:00,142.68,142.72,141.7,141.93,33195.0,128.8108,128.8469,127.9261,128.1337,33195.0
2020-11-11 10:30:00,141.95,142.51,141.88,142.19,38506.0,128.1518,128.6573,128.0886,128.3685,38506.0
2020-11-11 10:40:00,142.21,142.45,141.86,141.89,24424.0,128.3865,128.6032,128.0705,128.0976,24424.0
2020-11-11 10:50:00,141.9,142.62,141.86,142.62,34724.0,128.1066,128.7567,128.0705,128.7567,34724.0
2020-11-11 11:00:00,142.57,142.92,142.55,142.88,11414.0,128.7115,129.0275,128.6935,128.9914,11414.0
2020-11-11 11:10:00,142.92,143.11,142.83,142.94,24075.0,129.0275,129.199,128.9462,129.0455,24075.0
2020-11-11 11:20:00,142.92,142.96,142.75,142.95,15618.0,129.0275,129.0636,128.874,129.0546,15618.0
2020-11-11 11:30:00,142.95,143.44,142.95,143.33,40478.0,129.0546,129.4969,129.0546,129.3976,40478.0
2020-11-11 11:40:00,143.33,143.39,142.87,143.01,31975.0,129.3976,129.4518,128.9824,129.1087,31975.0
2020-11-11 11:50:00,142.96,143.15,142.85,143.15,42654.0,129.0636,129.2351,128.9643,129.2351,42654.0
2020-11-11 12:00:00,143.15,143.62,143.07,143.62,8795.0,129.2351,129.6594,129.1629,129.6594,8795.0
2020-11-11 12:10:00,143.66,143.66,143.16,143.29,9307.0,129.6956,129.6956,129.2442,129.3615,9307.0
2020-11-11 12:20:00,143.26,143.54,143.26,143.53,21223.0,129.3344,129.5872,129.3344,129.5782,21223.0
2020-11-11 12:30:00,143.55,143.73,143.43,143.46,12331.0,129.5963,129.7588,129.4879,129.515,12331.0
2020-11-11 12:40:00,143.46,143.68,143.46,143.56,9913.0,129.515,129.7136,129.515,129.6053,9913.0
2020-11-11 12:50:00,143.57,143.6,143.4,143.49,12408.0,129.6143,129.6414,129.4608,129.5421,12408.0
2020-11-11 13:00:00,143.51,143.73,143.5,143.73,11012.0,129.5601,129.7588,129.5511,129.7588,11012.0
2020-11-11 13:10:00,143.69,143.82,143.65,143.74,13987.0,129.7226,129.84,129.6865,129.7678,13987.0
2020-11-11 13:20:00,143.74,143.97,143.66,143.67,19740.0,129.7678,129.9754,129.6956,129.7046,19740.0
2020-11-11 13:30:00,143.68,144.02,143.68,144.02,30250.0,129.7136,130.0206,129.7136,130.0206,30250.0
2020-11-11 13:40:00,143.97,144.06,143.67,143.72,28060.0,129.9754,130.0567,129.7046,129.7497,28060.0
2020-11-11 13:50:00,143.6,143.67,143.35,143.36,13628.0,129.6414,129.7046,129.4157,129.4247,13628.0
2020-11-11 14:00:00,143.28,143.6,143.28,143.41,13904.0,129.3525,129.6414,129.3525,129.4699,13904.0
2020-11-11 14:10:00,143.44,143.46,143.01,143.04,10817.0,129.4969,129.515,129.1087,129.1358,10817.0
2020-11-11 14:20:00,143.0,143.16,142.76,142.82,11646.0,129.0997,129.2442,128.883,128.9372,11646.0
2020-11-11 14:30:00,142.85,142.93,142.53,142.53,24953.0,128.9643,129.0365,128.6754,128.6754,24953.0
2020-11-11 14:40:00,142.53,142.65,142.39,142.44,30362.0,128.6754,128.7837,128.549,128.5942,30362.0
2020-11-11 14:50:00,142.44,142.9,142.42,142.81,16772.0,128.5942,129.0094,128.5761,128.9282,16772.0
2020-11-11 15:00:00,142.84,143.13,142.77,143.13,27636.0,128.9553,129.2171,128.8921,129.2171,27636.0
2020-11-11 15:10:00,143.12,143.21,143.02,143.06,39733.0,129.2081,129.2893,129.1178,129.1539,39733.0
2020-11-11 15:20:00,143.02,143.15,142.85,143.11,73499.0,129.1178,129.2351,128.9643,129.199,73499.0
2020-11-11 15:30:00,143.06,143.15,142.75,142.93,67554.0,129.1539,129.2351,128.874,129.0365,67554.0
2020-11-11 15:40:00,142.9,143.44,142.86,143.42,61281.0,129.0094,129.4969,128.9733,129.4789,61281.0
2020-11-11 15:50:00,143.51,143.71,143.34,143.55,197383.0,129.5601,129.7407,129.4067,129.5963,197383.0
2020-11-12 09:30:00,143.84,143.84,142.79,143.5,51759.0,129.8581,129.8581,128.9101,129.5511,51759.0
2020-11-12 09:40:00,143.5,143.55,143.02,143.02,43502.0,129.5511,129.5963,129.1178,129.1178,43502.0
2020-11-12 09:50:00,143.03,143.26,142.83,143.14,38007.0,129.1268,129.3344,128.9462,129.2261,38007.0
2020-11-12 10:00:00,143.14,143.2,142.63,143.12,52973.0,129.2261,129.2803,128.7657,129.2081,52973.0
2020-11-12 10:10:00,143.08,143.46,143.02,143.1,25722.0,129.1719,129.515,129.1178,129.19,25722.0
2020-11-12 10:20:00,143.15,143.27,142.81,143.12,39201.0,129.2351,129.3435,128.9282,129.2081,39201.0
2020-11-12 10:30:00,143.06,143.07,142.59,142.93,25396.0,129.1539,129.1629,128.7296,129.0365,25396.0
2020-11-12 10:40:00,142.93,143.12,142.87,143.09,25147.0,129.0365,129.2081,128.9824,129.181,25147.0
2020-11-12 10:50:00,143.04,143.58,142.93,143.48,33019.0,129.1358,129.6233,129.0365,129.5331,33019.0
2020-11-12 11:00:00,143.47,144.03,143.29,143.73,44030.0,129.524,130.0296,129.3615,129.7588,44030.0
2020-11-12 11:10:00,143.73,143.73,143.3,143.41,46831.0,129.7588,129.7588,129.3706,129.4699,46831.0
2020-11-12 11:20:00,143.44,143.68,143.39,143.66,32166.0,129.4969,129.7136,129.4518,129.6956,32166.0
2020-11-12 11:30:00,143.71,143.76,143.52,143.53,14998.0,129.7407,129.7858,129.5692,129.5782,14998.0
2020-11-12 11:40:00,143.53,143.55,143.3,143.37,16779.0,129.5782,129.5963,129.3706,129.4337,16779.0
2020-11-12 11:50:00,143.34,143.63,143.34,143.54,24413.0,129.4067,129.6685,129.4067,129.5872,24413.0
2020-11-12 12:00:00,143.55,143.64,143.47,143.49,34791.0,129.5963,129.6775,129.524,129.5421,34791.0
2020-11-12 12:10:00,143.49,143.49,143.27,143.27,18079.0,129.5421,129.5421,129.3435,129.3435,18079.0
2020-11-12 12:20:00,143.31,143.41,143.0,143.0,14393.0,129.3796,129.4699,129.0997,129.0997,14393.0
2020-11-12 12:30:00,143.09,143.27,143.06,143.07,16467.0,129.181,129.3435,129.1539,129.1629,16467.0
2020-11-12 12:40:00,143.1,143.11,142.75,142.79,14563.0,129.19,129.199,128.874,128.9101,14563.0
2020-11-12 12:50:00,142.76,143.01,142.58,143.0,43434.0,128.883,129.1087,128.7205,129.0997,43434.0
2020-11-12 13:00:00,142.97,143.06,142.86,143.06,27649.0,129.0726,129.1539,128.9733,129.1539,27649.0
2020-11-12 13:10:00,143.09,143.1,142.53,142.69,47448.0,129.181,129.19,128.6754,128.8198,47448.0
2020-11-12 13:20:00,142.73,142.84,142.49,142.63,42977.0,128.856,128.9553,128.6393,128.7657,42977.0
2020-11-12 13:30:00,142.65,143.29,142.54,143.25,14667.0,128.7837,129.3615,128.6844,129.3254,14667.0
2020-11-12 13:40:00,143.24,143.29,143.12,143.22,24154.0,129.3164,129.3615,129.2081,129.2983,24154.0
2020-11-12 13:50:00,143.12,143.53,143.11,143.53,17040.0,129.2081,129.5782,129.199,129.5782,17040.0
2020-11-12 14:00:00,143.51,143.79,143.14,143.16,16179.0,129.5601,129.8129,129.2261,129.2442,16179.0
2020-11-12 14:10:00,143.17,143.19,142.6,142.66,20719.0,129.2532,129.2712,128.7386,128.7928,20719.0
2020-11-12 14:20:00,142.69,142.92,142.59,142.84,18537.0,128.8198,129.0275,128.7296,128.9553,18537.0
2020-11-12 14:30:00,142.84,143.19,142.74,143.0,25865.0,128.9553,129.2712,128.865,129.0997,25865.0
2020-11-12 14:40:00,142.97,142.98,142.45,142.47,18440.0,129.0726,129.0817,128.6032,128.6212,18440.0
2020-11-12 14:50:00,142.47,142.55,142.22,142.25,22403.0,128.6212,128.6935,128.3955,128.4226,22403.0
2020-11-12 15:00:00,142.28,142.4,141.9,142.06,22475.0,128.4497,128.558,128.1066,128.2511,22475.0
2020-11-12 15:10:00,142.08,142.58,142.07,142.48,23057.0,128.2691,128.7205,128.2601,128.6303,23057.0
2020-11-12 15:20:00,142.49,142.54,142.09,142.12,20034.0,128.6393,128.6844,128.2782,128.3053,20034.0
2020-11-12 15:30:00,142.12,142.13,141.71,142.03,35876.0,128.3053,128.3143,127.9351,128.224,35876.0
2020-11-12 15:40:00,142.02,142.19,141.7,141.98,49477.0,128.215,128.3685,127.9261,128.1789,49477.0
2020-11-12 15:50:00,141.94,142.41,141.84,142.18,156648.0,128.1428,128.5671,128.0525,128.3594,156648.0
2020-11-13 09:30:00,142.77,143.72,142.54,143.38,29559.0,128.8921,129.7497,128.6844,129.4428,29559.0
2020-11-13 09:40:00,143.49,144.21,143.35,143.68,38472.0,129.5421,130.1921,129.4157,129.7136,38472.0
2020-11-13 09:50:00,143.74,144.05,143.44,143.67,13591.0,129.7678,130.0477,129.4969,129.7046,13591.0
2020-11-13 10:00:00,143.67,143.86,143.43,143.78,28643.0,129.7046,129.8761,129.4879,129.8039,28643.0
2020-11-13 10:10:00,143.78,143.98,143.61,143.81,50974.0,129.8039,129.9845,129.6504,129.831,50974.0
2020-11-13 10:20:00,143.83,143.84,143.44,143.59,61747.0,129.849,129.8581,129.4969,129.6324,61747.0
2020-11-13 10:30:00,143.7,143.74,143.4,143.4,21050.0,129.7317,129.7678,129.4608,129.4608,21050.0
2020-11-13 10:40:00,143.44,143.95,143.43,143.94,14334.0,129.4969,129.9574,129.4879,129.9483,14334.0
2020-11-13 10:50:00,143.96,144.08,143.56,143.96,24735.0,129.9664,130.0747,129.6053,129.9664,24735.0
2020-11-13 11:00:00,143.97,144.23,143.97,144.14,13393.0,129.9754,130.2102,129.9754,130.1289,13393.0
2020-11-13 11:10:00,144.16,144.18,143.82,143.82,15758.0,130.147,130.165,129.84,129.84,15758.0
2020-11-13 11:20:00,143.9,144.03,143.66,143.85,18269.0,129.9122,130.0296,129.6956,129.8671,18269.0
2020-11-13 11:30:00,143.94,144.02,143.83,143.97,13050.0,129.9483,130.0206,129.849,129.9754,13050.0
2020-11-13 11:40:00,143.95,144.3,143.94,144.25,19149.0,129.9574,130.2733,129.9483,130.2282,19149.0
2020-11-13 11:50:00,144.3,144.38,144.19,144.29,26873.0,130.2733,130.3456,130.174,130.2643,26873.0
2020-11-13 12:00:00,144.33,144.42,144.25,144.27,26413.0,130.3004,130.3817,130.2282,130.2463,26413.0
2020-11-13 12:10:00,144.29,144.38,144.15,144.23,12505.0,130.2643,130.3456,130.1379,130.2102,12505.0
2020-11-13 12:20:00,144.25,144.25,144.0,144.16,18016.0,130.2282,130.2282,130.0025,130.147,18016.0
2020-11-13 12:30:00,144.16,144.33,144.02,144.24,20575.0,130.147,130.3004,130.0206,130.2192,20575.0
2020-11-13 12:40:00,144.24,144.45,144.05,144.14,31859.0,130.2192,130.4088,130.0477,130.1289,31859.0
2020-11-13 12:50:00,144.14,144.22,144.02,144.22,15236.0,130.1289,130.2011,130.0206,130.2011,15236.0
2020-11-13 13:00:00,144.25,144.31,144.11,144.15,15160.0,130.2282,130.2824,130.1018,130.1379,15160.0
2020-11-13 13:10:00,144.19,144.32,144.17,144.3,18134.0,130.174,130.2914,130.156,130.2733,18134.0
2020-11-13 13:20:00,144.31,144.31,144.07,144.25,24402.0,130.2824,130.2824,130.0657,130.2282,24402.0
2020-11-13 13:30:00,144.25,144.26,144.01,144.04,25721.0,130.2282,130.2372,130.0115,130.0386,25721.0
2020-11-13 13:40:00,144.04,144.22,143.94,144.1,23731.0,130.0386,130.2011,129.9483,130.0928,23731.0
2020-11-13 13:50:00,144.15,144.17,143.95,144.05,22993.0,130.1379,130.156,129.9574,130.0477,22993.0
2020-11-13 14:00:00,144.04,144.16,143.98,144.04,21345.0,130.0386,130.147,129.9845,130.0386,21345.0
2020-11-13 14:10:00,144.05,144.14,143.84,144.09,27993.0,130.0477,130.1289,129.8581,130.0838,27993.0
2020-11-13 14:20:00,144.11,144.45,144.08,144.27,28151.0,130.1018,130.4088,130.0747,130.2463,28151.0
2020-11-13 14:30:00,144.29,144.54,144.24,144.45,50090.0,130.2643,130.49,130.2192,130.4088,50090.0
2020-11-13 14:40:00,144.43,144.67,144.17,144.21,25012.0,130.3907,130.6074,130.156,130.1921,25012.0
2020-11-13 14:50:00,144.23,144.52,144.23,144.41,38757.0,130.2102,130.472,130.2102,130.3727,38757.0
2020-11-13 15:00:00,144.4,144.49,144.29,144.35,12464.0,130.3636,130.4449,130.2643,130.3185,12464.0
2020-11-13 15:10:00,144.37,144.38,144.05,144.19,19368.0,130.3365,130.3456,130.0477,130.174,19368.0
2020-11-13 15:20:00,144.2,144.74,144.15,144.74,49004.0,130.1831,130.6706,130.1379,130.6706,49004.0
2020-11-13 15:30:00,144.74,145.26,144.72,145.23,59565.0,130.6706,131.14,130.6525,131.1129,59565.0
2020-11-13 15:40:00,145.26,145.5,145.2,145.22,52323.0,131.14,131.3567,131.0859,131.1039,52323.0
2020-11-13 15:50:00,145.23,145.25,144.72,144.72,160244.0,131.1129,131.131,130.6525,130.6525,160244.0
2020-11-16 09:30:00,147.0,148.25,146.74,147.07,113929.0,132.7109,133.8394,132.4762,132.7741,113929.0
2020-11-16 09:40:00,147.04,147.41,146.85,147.37,175758.0,132.747,133.081,132.5755,133.0449,175758.0
2020-11-16 09:50:00,147.33,147.36,146.3,147.12,68446.0,133.0088,133.0359,132.0789,132.8192,68446.0
2020-11-16 10:00:00,147.15,147.15,146.69,146.92,26439.0,132.8463,132.8463,132.431,132.6387,26439.0
2020-11-16 10:10:00,146.87,146.87,146.54,146.8,29900.0,132.5935,132.5935,132.2956,132.5303,29900.0
2020-11-16 10:20:00,146.77,147.21,146.63,146.92,16920.0,132.5033,132.9005,132.3769,132.6387,16920.0
2020-11-16 10:30:00,146.92,147.09,146.75,146.8,17268.0,132.6387,132.7921,132.4852,132.5303,17268.0
2020-11-16 10:40:00,146.75,146.75,146.4,146.45,41182.0,132.4852,132.4852,132.1692,132.2144,41182.0
2020-11-16 10:50:00,146.41,146.86,146.37,146.69,30568.0,132.1782,132.5845,132.1421,132.431,30568.0
2020-11-16 11:00:00,146.68,146.94,146.64,146.82,13452.0,132.422,132.6567,132.3859,132.5484,13452.0
2020-11-16 11:10:00,146.83,147.27,146.76,147.27,12968.0,132.5574,132.9547,132.4942,132.9547,12968.0
2020-11-16 11:20:00,147.29,147.6,147.28,147.59,22931.0,132.9727,133.2526,132.9637,133.2435,22931.0
2020-11-16 11:30:00,147.6,147.82,147.47,147.5,36569.0,133.2526,133.4512,133.1352,133.1623,36569.0
2020-11-16 11:40:00,147.5,147.59,147.18,147.19,9542.0,133.1623,133.2435,132.8734,132.8824,9542.0
2020-11-16 11:50:00,147.19,147.45,147.14,147.38,129959.0,132.8824,133.1172,132.8373,133.054,129959.0
2020-11-16 12:00:00,147.4,147.6,147.12,147.2,15075.0,133.072,133.2526,132.8192,132.8915,15075.0
2020-11-16 12:10:00,147.19,147.28,146.87,146.92,16648.0,132.8824,132.9637,132.5935,132.6387,16648.0
2020-11-16 12:20:00,146.87,146.95,146.64,146.84,43941.0,132.5935,132.6658,132.3859,132.5664,43941.0
2020-11-16 12:30:00,146.89,146.97,146.76,146.91,8631.0,132.6116,132.6838,132.4942,132.6296,8631.0
2020-11-16 12:40:00,146.94,146.97,146.81,146.85,27878.0,132.6567,132.6838,132.5394,132.5755,27878.0
2020-11-16 12:50:00,146.92,147.06,146.79,146.99,30714.0,132.6387,132.7651,132.5213,132.7019,30714.0
2020-11-16 13:00:00,146.98,147.04,146.8,146.9,20077.0,132.6928,132.747,132.5303,132.6206,20077.0
2020-11-16 13:10:00,146.91,146.91,146.27,146.28,37834.0,132.6296,132.6296,132.0519,132.0609,37834.0
2020-11-16 13:20:00,146.25,146.44,145.91,145.98,12273.0,132.0338,132.2053,131.7268,131.79,12273.0
2020-11-16 13:30:00,145.92,146.28,145.92,146.24,11147.0,131.7359,132.0609,131.7359,132.0248,11147.0
2020-11-16 13:40:00,146.21,146.27,145.87,146.21,21132.0,131.9977,132.0519,131.6907,131.9977,21132.0
2020-11-16 13:50:00,146.23,146.79,146.22,146.68,15523.0,132.0157,132.5213,132.0067,132.422,15523.0
2020-11-16 14:00:00,146.68,147.0,146.53,146.91,16435.0,132.422,132.7109,132.2866,132.6296,16435.0
2020-11-16 14:10:00,146.88,147.0,146.85,146.98,12985.0,132.6026,132.7109,132.5755,132.6928,12985.0
2020-11-16 14:20:00,146.95,147.23,146.94,147.23,12700.0,132.6658,132.9185,132.6567,132.9185,12700.0
2020-11-16 14:30:00,147.23,147.3,147.08,147.12,17805.0,132.9185,132.9817,132.7831,132.8192,17805.0
2020-11-16 14:40:00,147.08,147.09,146.83,146.84,10347.0,132.7831,132.7921,132.5574,132.5664,10347.0
2020-11-16 14:50:00,146.86,147.02,146.84,147.02,20874.0,132.5845,132.729,132.5664,132.729,20874.0
2020-11-16 15:00:00,147.0,147.01,146.42,146.59,34859.0,132.7109,132.7199,132.1873,132.3408,34859.0
2020-11-16 15:10:00,146.56,146.81,146.56,146.78,20188.0,132.3137,132.5394,132.3137,132.5123,20188.0
2020-11-16 15:20:00,146.76,146.91,146.46,146.54,43165.0,132.4942,132.6296,132.2234,132.2956,43165.0
2020-11-16 15:30:00,146.51,146.92,146.49,146.8,85396.0,132.2685,132.6387,132.2505,132.5303,85396.0
2020-11-16 15:40:00,146.83,147.38,146.83,147.21,79162.0,132.5574,133.054,132.5574,132.9005,79162.0
2020-11-16 15:50:00,147.14,147.97,147.06,147.87,312449.0,132.8373,133.5866,132.7651,133.4963,312449.0
2020-11-17 09:30:00,146.96,148.79,146.6,146.63,115521.0,132.6748,134.3269,132.3498,132.3769,115521.0
2020-11-17 09:40:00,146.67,147.15,146.33,147.0,39916.0,132.413,132.8463,132.106,132.7109,39916.0
2020-11-17 09:50:00,147.0,147.09,145.84,145.84,64737.0,132.7109,132.7921,131.6637,131.6637,64737.0
2020-11-17 10:00:00,145.84,146.08,145.18,145.47,48241.0,131.6637,131.8803,131.0678,131.3296,48241.0
2020-11-17 10:10:00,145.51,146.0,145.49,145.99,17506.0,131.3657,131.8081,131.3477,131.7991,17506.0
2020-11-17 10:20:00,146.06,146.06,145.52,145.71,24617.0,131.8623,131.8623,131.3748,131.5463,24617.0
2020-11-17 10:30:00,145.74,146.07,145.62,146.07,20349.0,131.5734,131.8713,131.465,131.8713,20349.0
2020-11-17 10:40:00,146.11,146.15,145.7,145.72,17000.0,131.9074,131.9435,131.5373,131.5553,17000.0
2020-11-17 10:50:00,145.72,146.1,145.68,145.91,25799.0,131.5553,131.8984,131.5192,131.7268,25799.0
2020-11-17 11:00:00,145.91,146.07,145.69,146.03,17264.0,131.7268,131.8713,131.5282,131.8352,17264.0
2020-11-17 11:10:00,146.02,146.59,145.96,146.43,35467.0,131.8262,132.3408,131.772,132.1963,35467.0
2020-11-17 11:20:00,146.47,146.88,146.33,146.86,41582.0,132.2324,132.6026,132.106,132.5845,41582.0
2020-11-17 11:30:00,146.78,147.18,146.73,147.02,27841.0,132.5123,132.8734,132.4671,132.729,27841.0
2020-11-17 11:40:00,146.97,147.37,146.97,147.17,20997.0,132.6838,133.0449,132.6838,132.8644,20997.0
2020-11-17 11:50:00,147.14,147.38,147.03,147.28,18548.0,132.8373,133.054,132.738,132.9637,18548.0
2020-11-17 12:00:00,147.28,147.37,147.15,147.21,12586.0,132.9637,133.0449,132.8463,132.9005,12586.0
2020-11-17 12:10:00,147.18,147.7,147.15,147.42,18205.0,132.8734,133.3429,132.8463,133.0901,18205.0
2020-11-17 12:20:00,147.45,147.59,147.33,147.59,10547.0,133.1172,133.2435,133.0088,133.2435,10547.0
2020-11-17 12:30:00,147.56,147.71,147.38,147.59,17169.0,133.2165,133.3519,133.054,133.2435,17169.0
2020-11-17 12:40:00,147.6,147.63,147.38,147.45,9399.0,133.2526,133.2797,133.054,133.1172,9399.0
2020-11-17 12:50:00,147.48,147.56,147.33,147.43,9201.0,133.1442,133.2165,133.0088,133.0991,9201.0
2020-11-17 13:00:00,147.45,147.76,147.44,147.76,17838.0,133.1172,133.397,133.1081,133.397,17838.0
2020-11-17 13:10:00,147.72,147.8,147.58,147.63,9571.0,133.3609,133.4331,133.2345,133.2797,9571.0
2020-11-17 13:20:00,147.59,147.6,147.44,147.55,11159.0,133.2435,133.2526,133.1081,133.2074,11159.0
2020-11-17 13:30:00,147.57,147.6,147.43,147.56,13319.0,133.2255,133.2526,133.0991,133.2165,13319.0
2020-11-17 13:40:00,147.57,147.6,147.21,147.24,29004.0,133.2255,133.2526,132.9005,132.9276,29004.0
2020-11-17 13:50:00,147.24,147.33,147.09,147.33,7881.0,132.9276,133.0088,132.7921,133.0088,7881.0
2020-11-17 14:00:00,147.33,147.56,147.27,147.52,10384.0,133.0088,133.2165,132.9547,133.1803,10384.0
2020-11-17 14:10:00,147.55,147.71,147.5,147.64,13193.0,133.2074,133.3519,133.1623,133.2887,13193.0
2020-11-17 14:20:00,147.57,147.62,147.36,147.42,12493.0,133.2255,133.2706,133.0359,133.0901,12493.0
2020-11-17 14:30:00,147.44,147.65,147.3,147.65,17652.0,133.1081,133.2977,132.9817,133.2977,17652.0
2020-11-17 14:40:00,147.64,148.17,147.63,148.1,75783.0,133.2887,133.7672,133.2797,133.704,75783.0
2020-11-17 14:50:00,148.1,148.16,147.54,147.55,81773.0,133.704,133.7581,133.1984,133.2074,81773.0
2020-11-17 15:00:00,147.58,148.01,147.51,147.53,119125.0,133.2345,133.6227,133.1713,133.1894,119125.0
2020-11-17 15:10:00,147.5,147.51,146.95,147.1,33487.0,133.1623,133.1713,132.6658,132.8012,33487.0
2020-11-17 15:20:00,147.07,147.07,146.69,146.79,51230.0,132.7741,132.7741,132.431,132.5213,51230.0
2020-11-17 15:30:00,146.77,146.88,146.57,146.68,63964.0,132.5033,132.6026,132.3227,132.422,63964.0
2020-11-17 15:40:00,146.68,146.7,146.47,146.55,79676.0,132.422,132.4401,132.2324,132.3046,79676.0
2020-11-17 15:50:00,146.5,147.18,146.25,146.96,274288.0,132.2595,132.8734,132.0338,132.6748,274288.0
2020-11-18 09:30:00,146.56,146.56,145.37,145.44,87810.0,132.3137,132.3137,131.2393,131.3025,87810.0
2020-11-18 09:40:00,145.66,146.11,145.44,145.91,33642.0,131.5012,131.9074,131.3025,131.7268,33642.0
2020-11-18 09:50:00,145.97,146.06,145.0,145.38,50707.0,131.781,131.8623,130.9053,131.2484,50707.0
2020-11-18 10:00:00,145.31,145.59,145.07,145.48,51532.0,131.1852,131.438,130.9685,131.3386,51532.0
2020-11-18 10:10:00,145.47,145.7,145.23,145.41,101677.0,131.3296,131.5373,131.1129,131.2755,101677.0
2020-11-18 10:20:00,145.45,145.92,145.31,145.75,22221.0,131.3116,131.7359,131.1852,131.5824,22221.0
2020-11-18 10:30:00,145.8,146.24,145.74,146.08,32838.0,131.6275,132.0248,131.5734,131.8803,32838.0
2020-11-18 10:40:00,146.12,146.13,145.96,146.08,14997.0,131.9164,131.9255,131.772,131.8803,14997.0
2020-11-18 10:50:00,146.07,146.09,145.56,145.69,17287.0,131.8713,131.8894,131.4109,131.5282,17287.0
2020-11-18 11:00:00,145.67,146.27,145.63,146.21,22439.0,131.5102,132.0519,131.4741,131.9977,22439.0
2020-11-18 11:10:00,146.28,146.39,146.16,146.21,11472.0,132.0609,132.1602,131.9525,131.9977,11472.0
2020-11-18 11:20:00,146.18,146.18,145.89,146.02,17401.0,131.9706,131.9706,131.7088,131.8262,17401.0
2020-11-18 11:30:00,146.0,146.43,145.85,146.39,31156.0,131.8081,132.1963,131.6727,132.1602,31156.0
2020-11-18 11:40:00,146.4,146.49,146.3,146.33,47975.0,132.1692,132.2505,132.0789,132.106,47975.0
2020-11-18 11:50:00,146.22,146.41,145.98,146.04,16534.0,132.0067,132.1782,131.79,131.8442,16534.0
2020-11-18 12:00:00,146.06,146.25,146.0,146.1,33284.0,131.8623,132.0338,131.8081,131.8984,33284.0
2020-11-18 12:10:00,146.08,146.44,146.05,146.4,29569.0,131.8803,132.2053,131.8532,132.1692,29569.0
2020-11-18 12:20:00,146.42,146.45,146.28,146.33,11935.0,132.1873,132.2144,132.0609,132.106,11935.0
2020-11-18 12:30:00,146.3,146.49,146.16,146.44,72899.0,132.0789,132.2505,131.9525,132.2053,72899.0
2020-11-18 12:40:00,146.4,146.48,146.16,146.29,17755.0,132.1692,132.2414,131.9525,132.0699,17755.0
2020-11-18 12:50:00,146.29,146.35,146.18,146.19,23569.0,132.0699,132.1241,131.9706,131.9796,23569.0
2020-11-18 13:00:00,146.17,146.18,145.95,146.04,26878.0,131.9616,131.9706,131.763,131.8442,26878.0
2020-11-18 13:10:00,146.04,146.22,145.97,146.18,32999.0,131.8442,132.0067,131.781,131.9706,32999.0
2020-11-18 13:20:00,146.18,146.29,145.9,145.94,24839.0,131.9706,132.0699,131.7178,131.7539,24839.0
2020-11-18 13:30:00,145.95,146.13,145.95,146.09,6794.0,131.763,131.9255,131.763,131.8894,6794.0
2020-11-18 13:40:00,146.06,146.1,145.74,145.81,25689.0,131.8623,131.8984,131.5734,131.6366,25689.0
2020-11-18 13:50:00,145.8,145.88,145.6,145.82,12248.0,131.6275,131.6998,131.447,131.6456,12248.0
2020-11-18 14:00:00,145.8,146.32,145.76,146.2,29259.0,131.6275,132.097,131.5914,131.9887,29259.0
2020-11-18 14:10:00,146.23,146.28,145.76,145.76,50916.0,132.0157,132.0609,131.5914,131.5914,50916.0
2020-11-18 14:20:00,145.81,145.94,145.48,145.84,27066.0,131.6366,131.7539,131.3386,131.6637,27066.0
2020-11-18 14:30:00,145.87,145.88,145.62,145.79,21324.0,131.6907,131.6998,131.465,131.6185,21324.0
2020-11-18 14:40:00,145.79,145.95,145.75,145.79,20580.0,131.6185,131.763,131.5824,131.6185,20580.0
2020-11-18 14:50:00,145.82,146.08,145.77,145.88,13839.0,131.6456,131.8803,131.6005,131.6998,13839.0
2020-11-18 15:00:00,145.89,145.95,145.57,145.92,18133.0,131.7088,131.763,131.4199,131.7359,18133.0
2020-11-18 15:10:00,145.95,146.24,145.95,146.01,37151.0,131.763,132.0248,131.763,131.8171,37151.0
2020-11-18 15:20:00,145.99,146.07,145.69,145.83,49959.0,131.7991,131.8713,131.5282,131.6546,49959.0
2020-11-18 15:30:00,145.84,146.01,145.4,145.41,54117.0,131.6637,131.8171,131.2664,131.2755,54117.0
2020-11-18 15:40:00,145.43,145.78,145.32,145.59,69372.0,131.2935,131.6095,131.1942,131.438,69372.0
2020-11-18 15:50:00,145.64,145.79,144.97,145.07,253111.0,131.4831,131.6185,130.8782,130.9685,253111.0
2020-11-19 09:30:00,144.9,145.24,142.84,144.5,144404.0,130.815,131.122,128.9553,130.4539,144404.0
2020-11-19 09:40:00,144.53,145.34,144.15,145.21,47483.0,130.481,131.2123,130.1379,131.0949,47483.0
2020-11-19 09:50:00,145.21,145.33,144.87,145.19,43853.0,131.0949,131.2032,130.7879,131.0768,43853.0
2020-11-19 10:00:00,145.24,145.3,144.94,145.15,50932.0,131.122,131.1761,130.8511,131.0407,50932.0
2020-11-19 10:10:00,145.13,145.38,144.89,145.1,32969.0,131.0227,131.2484,130.806,130.9956,32969.0
2020-11-19 10:20:00,145.07,145.42,144.89,145.37,32985.0,130.9685,131.2845,130.806,131.2393,32985.0
2020-11-19 10:30:00,145.35,145.69,145.35,145.53,47014.0,131.2213,131.5282,131.2213,131.3838,47014.0
2020-11-19 10:40:00,145.53,146.49,145.52,146.38,38002.0,131.3838,132.2505,131.3748,132.1512,38002.0
2020-11-19 10:50:00,146.37,146.4,145.83,145.94,48951.0,132.1421,132.1692,131.6546,131.7539,48951.0
2020-11-19 11:00:00,145.93,146.35,145.84,146.1,28952.0,131.7449,132.1241,131.6637,131.8984,28952.0
2020-11-19 11:10:00,146.09,146.47,146.03,146.44,44210.0,131.8894,132.2324,131.8352,132.2053,44210.0
2020-11-19 11:20:00,146.45,146.72,146.44,146.68,64946.0,132.2144,132.4581,132.2053,132.422,64946.0
2020-11-19 11:30:00,146.67,146.67,146.09,146.23,36916.0,132.413,132.413,131.8894,132.0157,36916.0
2020-11-19 11:40:00,146.25,146.39,146.09,146.2,17523.0,132.0338,132.1602,131.8894,131.9887,17523.0
2020-11-19 11:50:00,146.2,146.31,146.09,146.27,26786.0,131.9887,132.088,131.8894,132.0519,26786.0
2020-11-19 12:00:00,146.28,146.49,146.17,146.49,22719.0,132.0609,132.2505,131.9616,132.2505,22719.0
2020-11-19 12:10:00,146.44,146.57,146.26,146.27,26890.0,132.2053,132.3227,132.0428,132.0519,26890.0
2020-11-19 12:20:00,146.31,146.51,146.27,146.48,23160.0,132.088,132.2685,132.0519,132.2414,23160.0
2020-11-19 12:30:00,146.47,146.58,146.38,146.58,16271.0,132.2324,132.3317,132.1512,132.3317,16271.0
2020-11-19 12:40:00,146.54,146.69,146.14,146.25,59003.0,132.2956,132.431,131.9345,132.0338,59003.0
2020-11-19 12:50:00,146.16,146.29,146.03,146.13,20429.0,131.9525,132.0699,131.8352,131.9255,20429.0
2020-11-19 13:00:00,146.22,146.44,146.12,146.4,27242.0,132.0067,132.2053,131.9164,132.1692,27242.0
2020-11-19 13:10:00,146.47,146.71,146.37,146.5,24992.0,132.2324,132.4491,132.1421,132.2595,24992.0
2020-11-19 13:20:00,146.51,146.89,146.47,146.79,14219.0,132.2685,132.6116,132.2324,132.5213,14219.0
2020-11-19 13:30:00,146.77,146.9,146.73,146.82,11973.0,132.5033,132.6206,132.4671,132.5484,11973.0
2020-11-19 13:40:00,146.85,147.07,146.77,147.03,21862.0,132.5755,132.7741,132.5033,132.738,21862.0
2020-11-19 13:50:00,147.07,147.08,146.83,147.0,13720.0,132.7741,132.7831,132.5574,132.7109,13720.0
2020-11-19 14:00:00,146.99,147.21,146.98,147.2,23467.0,132.7019,132.9005,132.6928,132.8915,23467.0
2020-11-19 14:10:00,147.2,147.47,147.18,147.39,44467.0,132.8915,133.1352,132.8734,133.063,44467.0
2020-11-19 14:20:00,147.42,147.53,147.33,147.49,28562.0,133.0901,133.1894,133.0088,133.1533,28562.0
2020-11-19 14:30:00,147.48,147.9,147.47,147.78,30957.0,133.1442,133.5234,133.1352,133.4151,30957.0
2020-11-19 14:40:00,147.8,148.0,147.47,147.5,36060.0,133.4331,133.6137,133.1352,133.1623,36060.0
2020-11-19 14:50:00,147.49,147.61,147.24,147.38,49046.0,133.1533,133.2616,132.9276,133.054,49046.0
2020-11-19 15:00:00,147.38,147.55,147.16,147.24,65080.0,133.054,133.2074,132.8553,132.9276,65080.0
2020-11-19 15:10:00,147.25,147.34,147.11,147.21,180172.0,132.9366,133.0178,132.8102,132.9005,180172.0
2020-11-19 15:20:00,147.22,147.35,146.97,147.17,71870.0,132.9095,133.0269,132.6838,132.8644,71870.0
2020-11-19 15:30:00,147.18,147.63,147.07,147.63,107146.0,132.8734,133.2797,132.7741,133.2797,107146.0
2020-11-19 15:40:00,147.64,147.77,147.55,147.6,140515.0,133.2887,133.406,133.2074,133.2526,140515.0
2020-11-19 15:50:00,147.58,147.91,147.58,147.69,362976.0,133.2345,133.5324,133.2345,133.3338,362976.0
2020-11-20 09:30:00,147.4,147.55,146.41,147.0,133654.0,133.072,133.2074,132.1782,132.7109,133654.0
2020-11-20 09:40:00,146.92,146.93,146.17,146.25,30818.0,132.6387,132.6477,131.9616,132.0338,30818.0
2020-11-20 09:50:00,146.3,146.33,145.71,145.96,37631.0,132.0789,132.106,131.5463,131.772,37631.0
2020-11-20 10:00:00,145.96,146.26,145.72,146.24,65902.0,131.772,132.0428,131.5553,132.0248,65902.0
2020-11-20 10:10:00,146.27,146.46,145.3,145.52,60094.0,132.0519,132.2234,131.1761,131.3748,60094.0
2020-11-20 10:20:00,145.52,146.11,145.37,145.75,82220.0,131.3748,131.9074,131.2393,131.5824,82220.0
2020-11-20 10:30:00,145.78,146.48,145.63,146.39,59956.0,131.6095,132.2414,131.4741,132.1602,59956.0
2020-11-20 10:40:00,146.39,146.41,145.82,145.93,16057.0,132.1602,132.1782,131.6456,131.7449,16057.0
2020-11-20 10:50:00,145.93,146.22,145.89,146.22,18567.0,131.7449,132.0067,131.7088,132.0067,18567.0
2020-11-20 11:00:00,146.22,146.44,146.09,146.28,22272.0,132.0067,132.2053,131.8894,132.0609,22272.0
2020-11-20 11:10:00,146.33,146.33,145.88,145.89,17447.0,132.106,132.106,131.6998,131.7088,17447.0
2020-11-20 11:20:00,145.88,146.16,145.73,146.04,30032.0,131.6998,131.9525,131.5643,131.8442,30032.0
2020-11-20 11:30:00,146.06,146.25,146.01,146.19,11998.0,131.8623,132.0338,131.8171,131.9796,11998.0
2020-11-20 11:40:00,146.17,146.18,145.57,145.57,20441.0,131.9616,131.9706,131.4199,131.4199,20441.0
2020-11-20 11:50:00,145.55,145.8,145.52,145.75,16700.0,131.4018,131.6275,131.3748,131.5824,16700.0
2020-11-20 12:00:00,145.73,145.76,145.48,145.52,15002.0,131.5643,131.5914,131.3386,131.3748,15002.0
2020-11-20 12:10:00,145.51,145.62,145.44,145.53,18458.0,131.3657,131.465,131.3025,131.3838,18458.0
2020-11-20 12:20:00,145.52,145.76,145.52,145.71,19187.0,131.3748,131.5914,131.3748,131.5463,19187.0
2020-11-20 12:30:00,145.72,145.74,145.52,145.59,24855.0,131.5553,131.5734,131.3748,131.438,24855.0
2020-11-20 12:40:00,145.61,145.61,145.34,145.34,20087.0,131.456,131.456,131.2123,131.2123,20087.0
2020-11-20 12:50:00,145.39,145.64,145.36,145.54,19353.0,131.2574,131.4831,131.2303,131.3928,19353.0
2020-11-20 13:00:00,145.49,145.54,145.32,145.45,25474.0,131.3477,131.3928,131.1942,131.3116,25474.0
2020-11-20 13:10:00,145.43,145.64,145.28,145.36,19706.0,131.2935,131.4831,131.1581,131.2303,19706.0
2020-11-20 13:20:00,145.36,145.63,145.35,145.51,17838.0,131.2303,131.4741,131.2213,131.3657,17838.0
2020-11-20 13:30:00,145.49,145.58,145.34,145.53,19717.0,131.3477,131.4289,131.2123,131.3838,19717.0
2020-11-20 13:40:00,145.53,145.55,145.37,145.4,24880.0,131.3838,131.4018,131.2393,131.2664,24880.0
2020-11-20 13:50:00,145.46,145.49,145.29,145.49,19168.0,131.3206,131.3477,131.1671,131.3477,19168.0
2020-11-20 14:00:00,145.46,145.68,145.46,145.53,15556.0,131.3206,131.5192,131.3206,131.3838,15556.0
2020-11-20 14:10:00,145.52,145.56,145.32,145.46,16323.0,131.3748,131.4109,131.1942,131.3206,16323.0
2020-11-20 14:20:00,145.45,145.57,145.36,145.47,13290.0,131.3116,131.4199,131.2303,131.3296,13290.0
2020-11-20 14:30:00,145.49,145.62,145.43,145.46,26121.0,131.3477,131.465,131.2935,131.3206,26121.0
2020-11-20 14:40:00,145.49,145.49,145.1,145.12,29661.0,131.3477,131.3477,130.9956,131.0136,29661.0
2020-11-20 14:50:00,145.12,145.53,145.07,145.53,33379.0,131.0136,131.3838,130.9685,131.3838,33379.0
2020-11-20 15:00:00,145.47,145.51,145.0,145.0,24702.0,131.3296,131.3657,130.9053,130.9053,24702.0
2020-11-20 15:10:00,145.02,145.03,144.69,144.8,40251.0,130.9234,130.9324,130.6254,130.7247,40251.0
2020-11-20 15:20:00,144.8,144.91,144.68,144.77,52272.0,130.7247,130.8241,130.6164,130.6977,52272.0
2020-11-20 15:30:00,144.75,145.04,144.67,144.99,55122.0,130.6796,130.9414,130.6074,130.8963,55122.0
2020-11-20 15:40:00,144.97,145.25,144.87,145.05,74358.0,130.8782,131.131,130.7879,130.9504,74358.0
2020-11-20 15:50:00,145.04,145.04,144.11,144.22,179896.0,130.9414,130.9414,130.1018,130.2011,179896.0
2020-11-23 09:30:00,144.66,146.36,144.66,146.31,64193.0,130.5984,132.1331,130.5984,132.088,64193.0
2020-11-23 09:40:00,146.26,146.36,145.54,146.06,39367.0,132.0428,132.1331,131.3928,131.8623,39367.0
2020-11-23 09:50:00,146.06,146.32,145.65,145.65,38995.0,131.8623,132.097,131.4921,131.4921,38995.0
2020-11-23 10:00:00,145.74,146.18,145.74,145.9,50979.0,131.5734,131.9706,131.5734,131.7178,50979.0
2020-11-23 10:10:00,145.87,146.02,145.57,145.67,26102.0,131.6907,131.8262,131.4199,131.5102,26102.0
2020-11-23 10:20:00,145.66,145.68,145.0,145.04,33126.0,131.5012,131.5192,130.9053,130.9414,33126.0
2020-11-23 10:30:00,145.11,145.5,145.06,145.36,82147.0,131.0046,131.3567,130.9595,131.2303,82147.0
2020-11-23 10:40:00,145.33,145.46,144.95,145.34,37686.0,131.2032,131.3206,130.8602,131.2123,37686.0
2020-11-23 10:50:00,145.37,145.64,145.29,145.56,31772.0,131.2393,131.4831,131.1671,131.4109,31772.0
2020-11-23 11:00:00,145.54,145.61,144.93,144.93,31350.0,131.3928,131.456,130.8421,130.8421,31350.0
2020-11-23 11:10:00,144.85,144.85,144.21,144.54,25261.0,130.7699,130.7699,130.1921,130.49,25261.0
2020-11-23 11:20:00,144.57,144.78,144.52,144.65,27759.0,130.5171,130.7067,130.472,130.5893,27759.0
2020-11-23 11:30:00,144.65,144.89,144.32,144.77,37172.0,130.5893,130.806,130.2914,130.6977,37172.0
2020-11-23 11:40:00,144.71,144.8,144.58,144.75,49158.0,130.6435,130.7247,130.5261,130.6796,49158.0
2020-11-23 11:50:00,144.75,144.93,144.67,144.79,35602.0,130.6796,130.8421,130.6074,130.7157,35602.0
2020-11-23 12:00:00,144.78,144.91,144.56,144.85,23994.0,130.7067,130.8241,130.5081,130.7699,23994.0
2020-11-23 12:10:00,144.84,145.1,144.82,145.04,34322.0,130.7609,130.9956,130.7428,130.9414,34322.0
2020-11-23 12:20:00,145.0,145.09,144.93,144.99,23857.0,130.9053,130.9866,130.8421,130.8963,23857.0
2020-11-23 12:30:00,145.02,145.08,144.89,144.96,26008.0,130.9234,130.9775,130.806,130.8692,26008.0
2020-11-23 12:40:00,144.98,145.06,144.88,144.97,13111.0,130.8873,130.9595,130.797,130.8782,13111.0
2020-11-23 12:50:00,144.97,145.26,144.97,145.12,10582.0,130.8782,131.14,130.8782,131.0136,10582.0
2020-11-23 13:00:00,145.09,145.5,145.05,145.49,20014.0,130.9866,131.3567,130.9504,131.3477,20014.0
2020-11-23 13:10:00,145.49,145.56,145.31,145.36,15711.0,131.3477,131.4109,131.1852,131.2303,15711.0
2020-11-23 13:20:00,145.34,145.41,145.07,145.15,38564.0,131.2123,131.2755,130.9685,131.0407,38564.0
2020-11-23 13:30:00,145.18,145.26,144.87,145.04,28748.0,131.0678,131.14,130.7879,130.9414,28748.0
2020-11-23 13:40:00,144.99,144.99,144.75,144.86,16508.0,130.8963,130.8963,130.6796,130.7789,16508.0
2020-11-23 13:50:00,144.81,145.0,144.69,144.72,28836.0,130.7338,130.9053,130.6254,130.6525,28836.0
2020-11-23 14:00:00,144.72,144.79,144.35,144.43,101392.0,130.6525,130.7157,130.3185,130.3907,101392.0
2020-11-23 14:10:00,144.4,144.51,144.15,144.28,39341.0,130.3636,130.4629,130.1379,130.2553,39341.0
2020-11-23 14:20:00,144.32,144.67,144.32,144.53,20120.0,130.2914,130.6074,130.2914,130.481,20120.0
2020-11-23 14:30:00,144.52,144.66,144.45,144.58,24562.0,130.472,130.5984,130.4088,130.5261,24562.0
2020-11-23 14:40:00,144.54,144.67,144.45,144.45,21105.0,130.49,130.6074,130.4088,130.4088,21105.0
2020-11-23 14:50:00,144.47,145.05,144.44,144.97,48798.0,130.4268,130.9504,130.3997,130.8782,48798.0
2020-11-23 15:00:00,145.0,145.33,144.93,145.31,32593.0,130.9053,131.2032,130.8421,131.1852,32593.0
2020-11-23 15:10:00,145.26,145.36,145.1,145.22,22106.0,131.14,131.2303,130.9956,131.1039,22106.0
2020-11-23 15:20:00,145.22,145.25,144.99,145.05,41419.0,131.1039,131.131,130.8963,130.9504,41419.0
2020-11-23 15:30:00,145.05,145.24,144.94,145.19,36442.0,130.9504,131.122,130.8511,131.0768,36442.0
2020-11-23 15:40:00,145.22,145.42,145.19,145.25,46455.0,131.1039,131.2845,131.0768,131.131,46455.0
2020-11-23 15:50:00,145.29,145.5,145.08,145.32,176512.0,131.1671,131.3567,130.9775,131.1942,176512.0
2020-11-24 09:30:00,146.23,146.54,145.43,145.56,121176.0,132.0157,132.2956,131.2935,131.4109,121176.0
2020-11-24 09:40:00,145.58,146.41,145.52,146.37,47910.0,131.4289,132.1782,131.3748,132.1421,47910.0
2020-11-24 09:50:00,146.37,146.68,146.05,146.63,35983.0,132.1421,132.422,131.8532,132.3769,35983.0
2020-11-24 10:00:00,146.63,147.39,146.27,147.25,110203.0,132.3769,133.063,132.0519,132.9366,110203.0
2020-11-24 10:10:00,147.25,147.28,146.67,146.81,77030.0,132.9366,132.9637,132.413,132.5394,77030.0
2020-11-24 10:20:00,146.83,147.42,146.67,147.26,46268.0,132.5574,133.0901,132.413,132.9456,46268.0
2020-11-24 10:30:00,147.2,147.4,146.89,147.21,72314.0,132.8915,133.072,132.6116,132.9005,72314.0
2020-11-24 10:40:00,147.19,147.4,146.97,147.03,45017.0,132.8824,133.072,132.6838,132.738,45017.0
2020-11-24 10:50:00,147.0,147.11,146.45,146.55,146935.0,132.7109,132.8102,132.2144,132.3046,146935.0
2020-11-24 11:00:00,146.53,147.12,146.5,147.1,49919.0,132.2866,132.8192,132.2595,132.8012,49919.0
2020-11-24 11:10:00,147.05,147.17,146.82,147.0,34484.0,132.756,132.8644,132.5484,132.7109,34484.0
2020-11-24 11:20:00,147.06,147.4,146.9,147.34,38056.0,132.7651,133.072,132.6206,133.0178,38056.0
2020-11-24 11:30:00,147.39,147.75,147.2,147.64,32520.0,133.063,133.388,132.8915,133.2887,32520.0
2020-11-24 11:40:00,147.66,148.14,147.49,148.07,58909.0,133.3067,133.7401,133.1533,133.6769,58909.0
2020-11-24 11:50:00,148.06,148.63,148.01,148.56,30907.0,133.6679,134.1825,133.6227,134.1193,30907.0
2020-11-24 12:00:00,148.54,148.92,148.51,148.78,25885.0,134.1012,134.4443,134.0741,134.3179,25885.0
2020-11-24 12:10:00,148.73,148.85,148.53,148.61,46601.0,134.2727,134.3811,134.0922,134.1644,46601.0
2020-11-24 12:20:00,148.58,148.67,148.44,148.47,24275.0,134.1373,134.2186,134.0109,134.038,24275.0
2020-11-24 12:30:00,148.48,148.65,148.48,148.52,35629.0,134.047,134.2005,134.047,134.0831,35629.0
2020-11-24 12:40:00,148.57,148.61,148.44,148.56,22176.0,134.1283,134.1644,134.0109,134.1193,22176.0
2020-11-24 12:50:00,148.57,148.79,148.57,148.78,18804.0,134.1283,134.3269,134.1283,134.3179,18804.0
2020-11-24 13:00:00,148.79,149.0,148.73,149.0,13194.0,134.3269,134.5165,134.2727,134.5165,13194.0
2020-11-24 13:10:00,149.03,149.17,148.93,149.02,18034.0,134.5436,134.67,134.4533,134.5345,18034.0
2020-11-24 13:20:00,149.0,149.01,148.76,148.9,21809.0,134.5165,134.5255,134.2998,134.4262,21809.0
2020-11-24 13:30:00,148.94,149.04,148.82,149.04,20769.0,134.4623,134.5526,134.354,134.5526,20769.0
2020-11-24 13:40:00,149.1,149.44,149.0,149.01,35640.0,134.6068,134.9137,134.5165,134.5255,35640.0
2020-11-24 13:50:00,148.96,149.1,148.89,149.02,27962.0,134.4804,134.6068,134.4172,134.5345,27962.0
2020-11-24 14:00:00,149.04,149.13,148.81,148.84,38755.0,134.5526,134.6339,134.345,134.372,38755.0
2020-11-24 14:10:00,148.81,148.91,148.39,148.43,16443.0,134.345,134.4352,133.9658,134.0019,16443.0
2020-11-24 14:20:00,148.48,148.75,148.48,148.64,12956.0,134.047,134.2908,134.047,134.1915,12956.0
2020-11-24 14:30:00,148.63,148.97,148.58,148.8,26253.0,134.1825,134.4894,134.1373,134.3359,26253.0
2020-11-24 14:40:00,148.8,149.02,148.74,148.79,32102.0,134.3359,134.5345,134.2818,134.3269,32102.0
2020-11-24 14:50:00,148.78,148.98,148.78,148.95,19419.0,134.3179,134.4984,134.3179,134.4713,19419.0
2020-11-24 15:00:00,148.95,149.0,148.79,148.87,25023.0,134.4713,134.5165,134.3269,134.3991,25023.0
2020-11-24 15:10:00,148.87,149.2,148.84,148.89,76243.0,134.3991,134.697,134.372,134.4172,76243.0
2020-11-24 15:20:00,148.93,149.08,148.78,149.08,28038.0,134.4533,134.5887,134.3179,134.5887,28038.0
2020-11-24 15:30:00,149.06,149.31,149.02,149.14,32456.0,134.5707,134.7964,134.5345,134.6429,32456.0
2020-11-24 15:40:00,149.16,149.31,149.0,149.24,63161.0,134.6609,134.7964,134.5165,134.7332,63161.0
2020-11-24 15:50:00,149.23,149.31,148.9,148.93,270198.0,134.7241,134.7964,134.4262,134.4533,270198.0
2020-11-25 09:30:00,148.25,148.65,147.26,147.27,49207.0,133.8394,134.2005,132.9456,132.9547,49207.0
2020-11-25 09:40:00,147.28,147.85,147.07,147.07,15312.0,132.9637,133.4783,132.7741,132.7741,15312.0
2020-11-25 09:50:00,147.06,147.18,146.93,147.11,65498.0,132.7651,132.8734,132.6477,132.8102,65498.0
2020-11-25 10:00:00,147.11,147.12,146.55,146.68,40773.0,132.8102,132.8192,132.3046,132.422,40773.0
2020-11-25 10:10:00,146.69,147.49,146.58,147.49,47063.0,132.431,133.1533,132.3317,133.1533,47063.0
2020-11-25 10:20:00,147.49,147.49,147.07,147.18,18546.0,133.1533,133.1533,132.7741,132.8734,18546.0
2020-11-25 10:30:00,147.18,147.26,146.61,146.61,24560.0,132.8734,132.9456,132.3588,132.3588,24560.0
2020-11-25 10:40:00,146.6,146.84,146.44,146.66,24093.0,132.3498,132.5664,132.2053,132.4039,24093.0
2020-11-25 10:50:00,146.66,146.86,146.57,146.61,17649.0,132.4039,132.5845,132.3227,132.3588,17649.0
2020-11-25 11:00:00,146.6,146.74,146.43,146.45,19549.0,132.3498,132.4762,132.1963,132.2144,19549.0
2020-11-25 11:10:00,146.45,146.52,146.24,146.25,25816.0,132.2144,132.2776,132.0248,132.0338,25816.0
2020-11-25 11:20:00,146.26,146.38,145.98,146.38,49578.0,132.0428,132.1512,131.79,132.1512,49578.0
2020-11-25 11:30:00,146.39,146.61,146.37,146.54,28356.0,132.1602,132.3588,132.1421,132.2956,28356.0
2020-11-25 11:40:00,146.56,146.61,146.02,146.18,29487.0,132.3137,132.3588,131.8262,131.9706,29487.0
2020-11-25 11:50:00,146.19,146.44,146.14,146.37,18367.0,131.9796,132.2053,131.9345,132.1421,18367.0
2020-11-25 12:00:00,146.37,146.37,146.12,146.3,47617.0,132.1421,132.1421,131.9164,132.0789,47617.0
2020-11-25 12:10:00,146.31,146.5,146.19,146.42,30517.0,132.088,132.2595,131.9796,132.1873,30517.0
2020-11-25 12:20:00,146.44,146.56,146.33,146.53,21145.0,132.2053,132.3137,132.106,132.2866,21145.0
2020-11-25 12:30:00,146.54,146.68,146.52,146.57,24854.0,132.2956,132.422,132.2776,132.3227,24854.0
2020-11-25 12:40:00,146.56,146.95,146.5,146.95,98844.0,132.3137,132.6658,132.2595,132.6658,98844.0
2020-11-25 12:50:00,146.94,147.1,146.84,147.09,17091.0,132.6567,132.8012,132.5664,132.7921,17091.0
2020-11-25 13:00:00,147.09,147.43,147.09,147.38,12247.0,132.7921,133.0991,132.7921,133.054,12247.0
2020-11-25 13:10:00,147.38,147.66,147.3,147.55,15055.0,133.054,133.3067,132.9817,133.2074,15055.0
2020-11-25 13:20:00,147.58,147.76,147.57,147.72,20828.0,133.2345,133.397,133.2255,133.3609,20828.0
2020-11-25 13:30:00,147.72,147.89,147.66,147.77,11365.0,133.3609,133.5144,133.3067,133.406,11365.0
2020-11-25 13:40:00,147.81,147.91,147.72,147.91,12830.0,133.4422,133.5324,133.3609,133.5324,12830.0
2020-11-25 13:50:00,147.97,148.09,147.89,147.91,11928.0,133.5866,133.6949,133.5144,133.5324,11928.0
2020-11-25 14:00:00,147.91,148.09,147.82,148.03,13487.0,133.5324,133.6949,133.4512,133.6408,13487.0
2020-11-25 14:10:00,147.98,148.21,147.88,148.17,12960.0,133.5956,133.8033,133.5054,133.7672,12960.0
2020-11-25 14:20:00,148.17,148.19,147.94,148.01,13391.0,133.7672,133.7852,133.5595,133.6227,13391.0
2020-11-25 14:30:00,148.07,148.17,147.88,148.04,10674.0,133.6769,133.7672,133.5054,133.6498,10674.0
2020-11-25 14:40:00,148.07,148.19,147.98,148.11,9143.0,133.6769,133.7852,133.5956,133.713,9143.0
2020-11-25 14:50:00,148.1,148.24,148.01,148.14,14038.0,133.704,133.8304,133.6227,133.7401,14038.0
2020-11-25 15:00:00,148.12,148.34,148.08,148.34,25593.0,133.722,133.9206,133.6859,133.9206,25593.0
2020-11-25 15:10:00,148.33,148.49,148.22,148.28,11714.0,133.9116,134.0561,133.8123,133.8665,11714.0
2020-11-25 15:20:00,148.3,148.43,148.19,148.38,12175.0,133.8845,134.0019,133.7852,133.9568,12175.0
2020-11-25 15:30:00,148.36,148.36,147.98,147.99,15120.0,133.9387,133.9387,133.5956,133.6047,15120.0
2020-11-25 15:40:00,148.01,148.14,147.95,147.98,25064.0,133.6227,133.7401,133.5686,133.5956,25064.0
2020-11-25 15:50:00,147.8,148.19,147.8,147.97,92398.0,133.4331,133.7852,133.4331,133.5866,92398.0
2020-11-27 09:30:00,148.83,148.97,148.01,148.74,53636.0,134.363,134.4894,133.6227,134.2818,53636.0
2020-11-27 09:40:00,148.65,148.89,148.29,148.7,26720.0,134.2005,134.4172,133.8755,134.2456,26720.0
2020-11-27 09:50:00,148.64,148.83,148.13,148.43,18196.0,134.1915,134.363,133.7311,134.0019,18196.0
2020-11-27 10:00:00,148.51,149.19,148.42,149.17,30747.0,134.0741,134.688,133.9929,134.67,30747.0
2020-11-27 10:10:00,149.0,149.33,148.91,148.91,12788.0,134.5165,134.8144,134.4352,134.4352,12788.0
2020-11-27 10:20:00,148.93,149.38,148.93,149.18,18038.0,134.4533,134.8595,134.4533,134.679,18038.0
2020-11-27 10:30:00,149.25,149.34,148.92,149.18,19248.0,134.7422,134.8234,134.4443,134.679,19248.0
2020-11-27 10:40:00,149.19,149.43,149.1,149.39,26486.0,134.688,134.9047,134.6068,134.8686,26486.0
2020-11-27 10:50:00,149.34,149.39,149.14,149.38,19627.0,134.8234,134.8686,134.6429,134.8595,19627.0
2020-11-27 11:00:00,149.31,149.71,149.27,149.71,23501.0,134.7964,135.1575,134.7602,135.1575,23501.0
2020-11-27 11:10:00,149.67,149.71,149.08,149.27,41400.0,135.1214,135.1575,134.5887,134.7602,41400.0
2020-11-27 11:20:00,149.28,149.39,149.0,149.0,29071.0,134.7693,134.8686,134.5165,134.5165,29071.0
2020-11-27 11:30:00,149.01,149.09,148.63,148.78,42076.0,134.5255,134.5977,134.1825,134.3179,42076.0
2020-11-27 11:40:00,148.79,148.88,148.24,148.25,31328.0,134.3269,134.4082,133.8304,133.8394,31328.0
2020-11-27 11:50:00,148.25,148.25,147.71,148.07,29188.0,133.8394,133.8394,133.3519,133.6769,29188.0
2020-11-27 12:00:00,148.06,148.39,148.06,148.32,15538.0,133.6679,133.9658,133.6679,133.9026,15538.0
2020-11-27 12:10:00,148.29,148.44,148.02,148.3,11484.0,133.8755,134.0109,133.6317,133.8845,11484.0
2020-11-27 12:20:00,148.16,148.18,147.87,147.88,18970.0,133.7581,133.7762,133.4963,133.5054,18970.0
2020-11-27 12:30:00,147.82,148.09,147.82,148.03,18294.0,133.4512,133.6949,133.4512,133.6408,18294.0
2020-11-27 12:40:00,148.0,148.34,148.0,148.32,14953.0,133.6137,133.9206,133.6137,133.9026,14953.0
2020-11-27 12:50:00,148.31,148.49,148.2,148.36,56045.0,133.8936,134.0561,133.7943,133.9387,56045.0
2020-11-30 09:30:00,147.06,148.48,146.76,147.35,82039.0,132.7651,134.047,132.4942,133.0269,82039.0
2020-11-30 09:40:00,147.36,147.51,146.93,147.1,34813.0,133.0359,133.1713,132.6477,132.8012,34813.0
2020-11-30 09:50:00,147.12,147.41,146.8,146.85,86798.0,132.8192,133.081,132.5303,132.5755,86798.0
2020-11-30 10:00:00,147.0,147.2,146.67,146.72,43195.0,132.7109,132.8915,132.413,132.4581,43195.0
2020-11-30 10:10:00,146.72,146.92,146.5,146.66,50657.0,132.4581,132.6387,132.2595,132.4039,50657.0
2020-11-30 10:20:00,146.7,146.79,146.17,146.37,67467.0,132.4401,132.5213,131.9616,132.1421,67467.0
2020-11-30 10:30:00,146.35,146.35,145.4,145.51,45725.0,132.1241,132.1241,131.2664,131.3657,45725.0
2020-11-30 10:40:00,145.33,146.2,145.18,145.9,31073.0,131.2032,131.9887,131.0678,131.7178,31073.0
2020-11-30 10:50:00,145.95,146.57,145.94,146.4,21229.0,131.763,132.3227,131.7539,132.1692,21229.0
2020-11-30 11:00:00,146.3,146.55,146.19,146.28,8712.0,132.0789,132.3046,131.9796,132.0609,8712.0
2020-11-30 11:10:00,146.33,146.57,146.08,146.19,22240.0,132.106,132.3227,131.8803,131.9796,22240.0
2020-11-30 11:20:00,146.19,146.45,146.07,146.28,20569.0,131.9796,132.2144,131.8713,132.0609,20569.0
2020-11-30 11:30:00,146.24,146.31,145.73,146.02,25460.0,132.0248,132.088,131.5643,131.8262,25460.0
2020-11-30 11:40:00,146.05,146.28,145.92,146.26,15088.0,131.8532,132.0609,131.7359,132.0428,15088.0
2020-11-30 11:50:00,146.26,146.3,145.97,146.25,20448.0,132.0428,132.0789,131.781,132.0338,20448.0
2020-11-30 12:00:00,146.21,146.46,146.14,146.44,16089.0,131.9977,132.2234,131.9345,132.2053,16089.0
2020-11-30 12:10:00,146.42,146.65,146.33,146.56,17246.0,132.1873,132.3949,132.106,132.3137,17246.0
2020-11-30 12:20:00,146.55,146.59,146.32,146.48,20239.0,132.3046,132.3408,132.097,132.2414,20239.0
2020-11-30 12:30:00,146.44,146.7,146.44,146.65,17257.0,132.2053,132.4401,132.2053,132.3949,17257.0
2020-11-30 12:40:00,146.65,146.91,146.54,146.56,55309.0,132.3949,132.6296,132.2956,132.3137,55309.0
2020-11-30 12:50:00,146.56,146.62,146.34,146.49,15714.0,132.3137,132.3678,132.1151,132.2505,15714.0
2020-11-30 13:00:00,146.47,146.49,146.08,146.13,12215.0,132.2324,132.2505,131.8803,131.9255,12215.0
2020-11-30 13:10:00,146.08,146.27,145.94,146.25,35986.0,131.8803,132.0519,131.7539,132.0338,35986.0
2020-11-30 13:20:00,146.25,146.56,146.25,146.48,32118.0,132.0338,132.3137,132.0338,132.2414,32118.0
2020-11-30 13:30:00,146.5,146.51,146.22,146.4,25469.0,132.2595,132.2685,132.0067,132.1692,25469.0
2020-11-30 13:40:00,146.45,146.46,146.2,146.4,18796.0,132.2144,132.2234,131.9887,132.1692,18796.0
2020-11-30 13:50:00,146.39,146.54,146.14,146.3,18093.0,132.1602,132.2956,131.9345,132.0789,18093.0
2020-11-30 14:00:00,146.31,146.47,146.19,146.43,86632.0,132.088,132.2324,131.9796,132.1963,86632.0
2020-11-30 14:10:00,146.44,146.88,146.28,146.88,69391.0,132.2053,132.6026,132.0609,132.6026,69391.0
2020-11-30 14:20:00,146.91,147.44,146.88,147.16,42179.0,132.6296,133.1081,132.6026,132.8553,42179.0
2020-11-30 14:30:00,147.13,147.14,146.79,146.88,28713.0,132.8283,132.8373,132.5213,132.6026,28713.0
2020-11-30 14:40:00,146.85,147.01,146.72,147.01,16534.0,132.5755,132.7199,132.4581,132.7199,16534.0
2020-11-30 14:50:00,147.01,147.33,146.92,147.33,41362.0,132.7199,133.0088,132.6387,133.0088,41362.0
2020-11-30 15:00:00,147.38,147.47,146.81,147.07,63370.0,133.054,133.1352,132.5394,132.7741,63370.0
2020-11-30 15:10:00,147.07,147.24,147.02,147.17,64418.0,132.7741,132.9276,132.729,132.8644,64418.0
2020-11-30 15:20:00,147.16,147.5,147.11,147.14,41336.0,132.8553,133.1623,132.8102,132.8373,41336.0
2020-11-30 15:30:00,147.13,147.8,147.06,147.75,80648.0,132.8283,133.4331,132.7651,133.388,80648.0
2020-11-30 15:40:00,147.75,148.28,147.56,147.93,192994.0,133.388,133.8665,133.2165,133.5505,192994.0
2020-11-30 15:50:00,148.01,148.5,147.77,148.48,297350.0,133.6227,134.0651,133.406,134.047,297350.0
2020-12-01 09:30:00,149.61,150.77,149.15,149.73,270832.0,135.0672,136.1144,134.6519,135.1755,270832.0
2020-12-01 09:40:00,149.75,150.13,149.47,149.53,144319.0,135.1936,135.5366,134.9408,134.995,144319.0
2020-12-01 09:50:00,149.52,149.91,149.43,149.84,95627.0,134.9859,135.338,134.9047,135.2748,95627.0
2020-12-01 10:00:00,149.81,150.41,149.66,150.41,44611.0,135.2478,135.7894,135.1123,135.7894,44611.0
2020-12-01 10:10:00,150.29,150.55,150.05,150.44,32587.0,135.6811,135.9158,135.4644,135.8165,32587.0
2020-12-01 10:20:00,150.52,150.8,150.45,150.61,20211.0,135.8887,136.1415,135.8255,135.97,20211.0
2020-12-01 10:30:00,150.64,150.72,150.04,150.25,34244.0,135.9971,136.0693,135.4554,135.645,34244.0
2020-12-01 10:40:00,150.21,150.49,150.11,150.49,26971.0,135.6089,135.8617,135.5186,135.8617,26971.0
2020-12-01 10:50:00,150.49,150.56,150.24,150.4,33467.0,135.8617,135.9248,135.636,135.7804,33467.0
2020-12-01 11:00:00,150.45,150.86,150.38,150.79,33686.0,135.8255,136.1957,135.7623,136.1325,33686.0
2020-12-01 11:10:00,150.79,151.1,150.71,151.05,46493.0,136.1325,136.4124,136.0603,136.3672,46493.0
2020-12-01 11:20:00,151.06,151.12,150.83,151.1,38938.0,136.3762,136.4304,136.1686,136.4124,38938.0
2020-12-01 11:30:00,151.1,151.12,150.51,150.58,33811.0,136.4124,136.4304,135.8797,135.9429,33811.0
2020-12-01 11:40:00,150.54,150.65,150.48,150.62,20541.0,135.9068,136.0061,135.8526,135.979,20541.0
2020-12-01 11:50:00,150.57,150.76,150.45,150.64,19809.0,135.9339,136.1054,135.8255,135.9971,19809.0
2020-12-01 12:00:00,150.64,150.94,150.55,150.9,17623.0,135.9971,136.2679,135.9158,136.2318,17623.0
2020-12-01 12:10:00,150.85,151.09,150.85,150.97,21041.0,136.1867,136.4033,136.1867,136.295,21041.0
2020-12-01 12:20:00,151.01,151.08,150.79,150.88,14865.0,136.3311,136.3943,136.1325,136.2137,14865.0
2020-12-01 12:30:00,150.93,151.0,150.61,150.61,11628.0,136.2589,136.3221,135.97,135.97,11628.0
2020-12-01 12:40:00,150.62,150.72,150.47,150.58,25038.0,135.979,136.0693,135.8436,135.9429,25038.0
2020-12-01 12:50:00,150.6,150.71,150.54,150.54,12374.0,135.961,136.0603,135.9068,135.9068,12374.0
2020-12-01 13:00:00,150.53,150.68,150.52,150.68,10022.0,135.8978,136.0332,135.8887,136.0332,10022.0
2020-12-01 13:10:00,150.71,150.72,150.56,150.56,39502.0,136.0603,136.0693,135.9248,135.9248,39502.0
2020-12-01 13:20:00,150.56,150.75,150.37,150.75,13613.0,135.9248,136.0964,135.7533,136.0964,13613.0
2020-12-01 13:30:00,150.78,151.03,150.68,151.0,29503.0,136.1235,136.3492,136.0332,136.3221,29503.0
2020-12-01 13:40:00,151.03,151.09,150.69,150.69,34005.0,136.3492,136.4033,136.0422,136.0422,34005.0
2020-12-01 13:50:00,150.72,150.83,150.49,150.82,23439.0,136.0693,136.1686,135.8617,136.1596,23439.0
2020-12-01 14:00:00,150.84,150.88,150.68,150.73,17816.0,136.1776,136.2137,136.0332,136.0783,17816.0
2020-12-01 14:10:00,150.7,151.07,150.7,150.9,11459.0,136.0512,136.3853,136.0512,136.2318,11459.0
2020-12-01 14:20:00,150.88,150.89,150.64,150.83,11386.0,136.2137,136.2228,135.9971,136.1686,11386.0
2020-12-01 14:30:00,150.76,150.98,150.64,150.98,13676.0,136.1054,136.304,135.9971,136.304,13676.0
2020-12-01 14:40:00,150.99,151.33,150.97,151.15,14615.0,136.313,136.62,136.295,136.4575,14615.0
2020-12-01 14:50:00,151.12,151.13,150.92,150.97,16758.0,136.4304,136.4394,136.2499,136.295,16758.0
2020-12-01 15:00:00,151.02,151.02,150.31,150.48,25260.0,136.3401,136.3401,135.6991,135.8526,25260.0
2020-12-01 15:10:00,150.43,150.59,150.34,150.42,30898.0,135.8075,135.9519,135.7262,135.7985,30898.0
2020-12-01 15:20:00,150.41,150.67,150.35,150.45,32308.0,135.7894,136.0242,135.7353,135.8255,32308.0
2020-12-01 15:30:00,150.43,150.43,150.12,150.27,33507.0,135.8075,135.8075,135.5276,135.663,33507.0
2020-12-01 15:40:00,150.25,150.66,150.12,150.5,58219.0,135.645,136.0151,135.5276,135.8707,58219.0
2020-12-01 15:50:00,150.54,150.72,150.34,150.38,133743.0,135.9068,136.0693,135.7262,135.7623,133743.0
2020-12-02 09:30:00,150.38,150.53,148.92,148.92,167809.0,135.7623,135.8978,134.4443,134.4443,167809.0
2020-12-02 09:40:00,148.92,149.68,148.8,149.32,74438.0,134.4443,135.1304,134.3359,134.8054,74438.0
2020-12-02 09:50:00,149.3,149.62,148.87,149.06,72246.0,134.7873,135.0762,134.3991,134.5707,72246.0
2020-12-02 10:00:00,149.07,149.18,148.66,148.86,65119.0,134.5797,134.679,134.2095,134.3901,65119.0
2020-12-02 10:10:00,148.87,148.99,148.38,148.38,70888.0,134.3991,134.5075,133.9568,133.9568,70888.0
2020-12-02 10:20:00,148.38,148.57,148.31,148.53,28507.0,133.9568,134.1283,133.8936,134.0922,28507.0
2020-12-02 10:30:00,148.51,148.66,148.27,148.59,36181.0,134.0741,134.2095,133.8574,134.1463,36181.0
2020-12-02 10:40:00,148.54,148.73,148.21,148.4,45687.0,134.1012,134.2727,133.8033,133.9748,45687.0
2020-12-02 10:50:00,148.41,148.43,148.11,148.2,23411.0,133.9838,134.0019,133.713,133.7943,23411.0
2020-12-02 11:00:00,148.23,148.35,147.97,148.02,30712.0,133.8213,133.9297,133.5866,133.6317,30712.0
2020-12-02 11:10:00,147.93,148.14,147.93,147.94,33448.0,133.5505,133.7401,133.5505,133.5595,33448.0
2020-12-02 11:20:00,147.94,148.13,147.86,148.0,32958.0,133.5595,133.7311,133.4873,133.6137,32958.0
2020-12-02 11:30:00,148.0,148.78,147.96,148.74,29184.0,133.6137,134.3179,133.5776,134.2818,29184.0
2020-12-02 11:40:00,148.77,148.86,148.33,148.37,21081.0,134.3088,134.3901,133.9116,133.9477,21081.0
2020-12-02 11:50:00,148.38,148.59,148.32,148.46,16577.0,133.9568,134.1463,133.9026,134.029,16577.0
2020-12-02 12:00:00,148.53,148.57,148.4,148.49,10389.0,134.0922,134.1283,133.9748,134.0561,10389.0
2020-12-02 12:10:00,148.49,148.56,148.26,148.31,13214.0,134.0561,134.1193,133.8484,133.8936,13214.0
2020-12-02 12:20:00,148.32,148.44,148.24,148.39,9202.0,133.9026,134.0109,133.8304,133.9658,9202.0
2020-12-02 12:30:00,148.4,148.4,148.0,148.07,19465.0,133.9748,133.9748,133.6137,133.6769,19465.0
2020-12-02 12:40:00,148.07,148.11,147.82,147.91,27370.0,133.6769,133.713,133.4512,133.5324,27370.0
2020-12-02 12:50:00,147.88,148.29,147.83,148.29,23227.0,133.5054,133.8755,133.4602,133.8755,23227.0
2020-12-02 13:00:00,148.28,148.45,148.23,148.3,19286.0,133.8665,134.0199,133.8213,133.8845,19286.0
2020-12-02 13:10:00,148.3,148.53,148.28,148.53,8915.0,133.8845,134.0922,133.8665,134.0922,8915.0
2020-12-02 13:20:00,148.56,148.74,148.55,148.63,15029.0,134.1193,134.2818,134.1102,134.1825,15029.0
2020-12-02 13:30:00,148.63,148.65,148.27,148.33,25890.0,134.1825,134.2005,133.8574,133.9116,25890.0
2020-12-02 13:40:00,148.32,148.36,148.19,148.22,18541.0,133.9026,133.9387,133.7852,133.8123,18541.0
2020-12-02 13:50:00,148.21,148.38,148.15,148.15,23678.0,133.8033,133.9568,133.7491,133.7491,23678.0
2020-12-02 14:00:00,148.18,148.53,148.07,148.49,27241.0,133.7762,134.0922,133.6769,134.0561,27241.0
2020-12-02 14:10:00,148.49,148.72,148.41,148.69,27208.0,134.0561,134.2637,133.9838,134.2366,27208.0
2020-12-02 14:20:00,148.72,149.06,148.69,149.03,30873.0,134.2637,134.5707,134.2366,134.5436,30873.0
2020-12-02 14:30:00,149.03,149.24,148.99,149.21,18958.0,134.5436,134.7332,134.5075,134.7061,18958.0
2020-12-02 14:40:00,149.21,149.29,149.07,149.11,21671.0,134.7061,134.7783,134.5797,134.6158,21671.0
2020-12-02 14:50:00,149.13,149.46,149.12,149.23,32834.0,134.6339,134.9318,134.6248,134.7241,32834.0
2020-12-02 15:00:00,149.23,149.27,149.04,149.19,32598.0,134.7241,134.7602,134.5526,134.688,32598.0
2020-12-02 15:10:00,149.19,149.19,148.79,148.82,29226.0,134.688,134.688,134.3269,134.354,29226.0
2020-12-02 15:20:00,148.8,149.01,148.7,149.0,26861.0,134.3359,134.5255,134.2456,134.5165,26861.0
2020-12-02 15:30:00,149.0,149.11,148.78,148.8,47869.0,134.5165,134.6158,134.3179,134.3359,47869.0
2020-12-02 15:40:00,148.82,148.91,148.62,148.75,64921.0,134.354,134.4352,134.1734,134.2908,64921.0
2020-12-02 15:50:00,148.68,149.0,148.49,148.7,222333.0,134.2276,134.5165,134.0561,134.2456,222333.0
2020-12-03 09:30:00,148.68,148.72,147.5,148.47,69938.0,134.2276,134.2637,133.1623,134.038,69938.0
2020-12-03 09:40:00,148.55,148.78,148.0,148.55,38639.0,134.1102,134.3179,133.6137,134.1102,38639.0
2020-12-03 09:50:00,148.46,148.98,148.38,148.75,33431.0,134.029,134.4984,133.9568,134.2908,33431.0
2020-12-03 10:00:00,148.86,149.14,148.67,148.74,38694.0,134.3901,134.6429,134.2186,134.2818,38694.0
2020-12-03 10:10:00,148.75,148.77,148.19,148.2,72599.0,134.2908,134.3088,133.7852,133.7943,72599.0
2020-12-03 10:20:00,148.24,148.37,148.02,148.24,48672.0,133.8304,133.9477,133.6317,133.8304,48672.0
2020-12-03 10:30:00,148.23,148.41,147.95,148.36,64079.0,133.8213,133.9838,133.5686,133.9387,64079.0
2020-12-03 10:40:00,148.4,148.85,148.39,148.68,18938.0,133.9748,134.3811,133.9658,134.2276,18938.0
2020-12-03 10:50:00,148.69,149.08,148.65,148.67,44393.0,134.2366,134.5887,134.2005,134.2186,44393.0
2020-12-03 11:00:00,148.61,148.77,148.43,148.52,46095.0,134.1644,134.3088,134.0019,134.0831,46095.0
2020-12-03 11:10:00,148.48,148.57,148.33,148.56,15167.0,134.047,134.1283,133.9116,134.1193,15167.0
2020-12-03 11:20:00,148.52,148.67,148.43,148.49,19817.0,134.0831,134.2186,134.0019,134.0561,19817.0
2020-12-03 11:30:00,148.5,148.72,148.47,148.69,11883.0,134.0651,134.2637,134.038,134.2366,11883.0
2020-12-03 11:40:00,148.72,148.78,148.54,148.61,14471.0,134.2637,134.3179,134.1012,134.1644,14471.0
2020-12-03 11:50:00,148.55,148.6,148.45,148.46,16555.0,134.1102,134.1554,134.0199,134.029,16555.0
2020-12-03 12:00:00,148.47,148.49,148.2,148.3,34391.0,134.038,134.0561,133.7943,133.8845,34391.0
2020-12-03 12:10:00,148.31,148.4,147.92,148.09,35696.0,133.8936,133.9748,133.5415,133.6949,35696.0
2020-12-03 12:20:00,148.12,148.36,148.1,148.16,15376.0,133.722,133.9387,133.704,133.7581,15376.0
2020-12-03 12:30:00,148.17,148.32,148.01,148.02,35677.0,133.7672,133.9026,133.6227,133.6317,35677.0
2020-12-03 12:40:00,148.0,148.11,147.7,147.7,20461.0,133.6137,133.713,133.3429,133.3429,20461.0
2020-12-03 12:50:00,147.68,147.72,147.47,147.62,33628.0,133.3248,133.3609,133.1352,133.2706,33628.0
2020-12-03 13:00:00,147.63,147.67,147.14,147.24,43587.0,133.2797,133.3158,132.8373,132.9276,43587.0
2020-12-03 13:10:00,147.23,147.37,147.11,147.27,42239.0,132.9185,133.0449,132.8102,132.9547,42239.0
2020-12-03 13:20:00,147.29,147.58,147.2,147.31,47159.0,132.9727,133.2345,132.8915,132.9908,47159.0
2020-12-03 13:30:00,147.29,147.33,147.16,147.22,21366.0,132.9727,133.0088,132.8553,132.9095,21366.0
2020-12-03 13:40:00,147.28,147.3,147.13,147.22,25040.0,132.9637,132.9817,132.8283,132.9095,25040.0
2020-12-03 13:50:00,147.18,147.19,146.79,146.94,32830.0,132.8734,132.8824,132.5213,132.6567,32830.0
2020-12-03 14:00:00,146.95,147.12,146.88,147.06,32579.0,132.6658,132.8192,132.6026,132.7651,32579.0
2020-12-03 14:10:00,146.99,147.19,146.95,147.16,39628.0,132.7019,132.8824,132.6658,132.8553,39628.0
2020-12-03 14:20:00,147.14,147.47,147.14,147.39,49408.0,132.8373,133.1352,132.8373,133.063,49408.0
2020-12-03 14:30:00,147.39,147.54,147.39,147.5,16419.0,133.063,133.1984,133.063,133.1623,16419.0
2020-12-03 14:40:00,147.51,147.58,147.42,147.47,21051.0,133.1713,133.2345,133.0901,133.1352,21051.0
2020-12-03 14:50:00,147.49,147.61,147.39,147.6,21872.0,133.1533,133.2616,133.063,133.2526,21872.0
2020-12-03 15:00:00,147.6,147.71,147.47,147.58,30016.0,133.2526,133.3519,133.1352,133.2345,30016.0
2020-12-03 15:10:00,147.59,147.87,147.56,147.76,30416.0,133.2435,133.4963,133.2165,133.397,30416.0
2020-12-03 15:20:00,147.74,147.8,147.62,147.71,42910.0,133.379,133.4331,133.2706,133.3519,42910.0
2020-12-03 15:30:00,147.73,147.84,147.16,147.17,52285.0,133.3699,133.4692,132.8553,132.8644,52285.0
2020-12-03 15:40:00,147.15,147.41,146.78,147.19,55183.0,132.8463,133.081,132.5123,132.8824,55183.0
2020-12-03 15:50:00,147.24,147.29,146.64,147.29,189206.0,132.9276,132.9727,132.3859,132.9727,189206.0
2020-12-04 09:30:00,147.83,148.61,147.39,148.34,83883.0,133.4602,134.1644,133.063,133.9206,83883.0
2020-12-04 09:40:00,148.32,149.01,148.2,148.79,56312.0,133.9026,134.5255,133.7943,134.3269,56312.0
2020-12-04 09:50:00,148.75,148.75,148.19,148.41,52375.0,134.2908,134.2908,133.7852,133.9838,52375.0
2020-12-04 10:00:00,148.42,148.74,148.38,148.44,114259.0,133.9929,134.2818,133.9568,134.0109,114259.0
2020-12-04 10:10:00,148.43,148.82,148.4,148.56,14864.0,134.0019,134.354,133.9748,134.1193,14864.0
2020-12-04 10:20:00,148.43,148.63,148.3,148.46,13700.0,134.0019,134.1825,133.8845,134.029,13700.0
2020-12-04 10:30:00,148.4,148.78,148.4,148.64,21420.0,133.9748,134.3179,133.9748,134.1915,21420.0
2020-12-04 10:40:00,148.63,149.11,148.58,148.96,48237.0,134.1825,134.6158,134.1373,134.4804,48237.0
2020-12-04 10:50:00,148.97,149.31,148.9,149.31,25347.0,134.4894,134.7964,134.4262,134.7964,25347.0
2020-12-04 11:00:00,149.31,149.43,149.0,149.22,83982.0,134.7964,134.9047,134.5165,134.7151,83982.0
2020-12-04 11:10:00,149.17,149.19,148.83,148.98,20833.0,134.67,134.688,134.363,134.4984,20833.0
2020-12-04 11:20:00,148.97,149.36,148.72,149.14,44907.0,134.4894,134.8415,134.2637,134.6429,44907.0
2020-12-04 11:30:00,149.11,149.51,149.01,149.42,35559.0,134.6158,134.9769,134.5255,134.8957,35559.0
2020-12-04 11:40:00,149.42,149.46,149.21,149.22,10488.0,134.8957,134.9318,134.7061,134.7151,10488.0
2020-12-04 11:50:00,149.25,149.27,148.74,148.84,20496.0,134.7422,134.7602,134.2818,134.372,20496.0
2020-12-04 12:00:00,148.84,148.91,148.7,148.91,11123.0,134.372,134.4352,134.2456,134.4352,11123.0
2020-12-04 12:10:00,148.94,149.16,148.77,149.09,38608.0,134.4623,134.6609,134.3088,134.5977,38608.0
2020-12-04 12:20:00,149.09,149.19,148.91,148.91,24295.0,134.5977,134.688,134.4352,134.4352,24295.0
2020-12-04 12:30:00,148.91,148.99,148.87,148.88,9742.0,134.4352,134.5075,134.3991,134.4082,9742.0
2020-12-04 12:40:00,148.86,149.07,148.86,149.06,11089.0,134.3901,134.5797,134.3901,134.5707,11089.0
2020-12-04 12:50:00,149.08,149.1,148.77,148.86,17414.0,134.5887,134.6068,134.3088,134.3901,17414.0
2020-12-04 13:00:00,148.89,148.92,148.65,148.72,10892.0,134.4172,134.4443,134.2005,134.2637,10892.0
2020-12-04 13:10:00,148.71,148.99,148.57,148.82,14110.0,134.2547,134.5075,134.1283,134.354,14110.0
2020-12-04 13:20:00,148.82,148.93,148.79,148.91,12296.0,134.354,134.4533,134.3269,134.4352,12296.0
2020-12-04 13:30:00,148.89,149.35,148.87,149.28,22796.0,134.4172,134.8325,134.3991,134.7693,22796.0
2020-12-04 13:40:00,149.28,149.43,149.13,149.17,25849.0,134.7693,134.9047,134.6339,134.67,25849.0
2020-12-04 13:50:00,149.19,149.23,149.08,149.16,3801.0,134.688,134.7241,134.5887,134.6609,3801.0
2020-12-04 14:00:00,149.15,149.22,149.06,149.09,9692.0,134.6519,134.7151,134.5707,134.5977,9692.0
2020-12-04 14:10:00,149.07,149.13,148.96,149.11,10146.0,134.5797,134.6339,134.4804,134.6158,10146.0
2020-12-04 14:20:00,149.14,149.23,149.0,149.05,6514.0,134.6429,134.7241,134.5165,134.5616,6514.0
2020-12-04 14:30:00,149.08,149.27,149.02,149.21,10187.0,134.5887,134.7602,134.5345,134.7061,10187.0
2020-12-04 14:40:00,149.2,149.61,149.2,149.51,20683.0,134.697,135.0672,134.697,134.9769,20683.0
2020-12-04 14:50:00,149.53,149.56,149.25,149.3,11792.0,134.995,135.0221,134.7422,134.7873,11792.0
2020-12-04 15:00:00,149.32,149.45,149.23,149.31,10617.0,134.8054,134.9227,134.7241,134.7964,10617.0
2020-12-04 15:10:00,149.29,149.32,149.05,149.19,14571.0,134.7783,134.8054,134.5616,134.688,14571.0
2020-12-04 15:20:00,149.18,149.41,149.17,149.31,13512.0,134.679,134.8866,134.67,134.7964,13512.0
2020-12-04 15:30:00,149.33,149.54,149.3,149.42,25428.0,134.8144,135.004,134.7873,134.8957,25428.0
2020-12-04 15:40:00,149.42,149.65,149.24,149.4,38468.0,134.8957,135.1033,134.7332,134.8776,38468.0
2020-12-04 15:50:00,149.37,149.95,149.29,149.86,142303.0,134.8505,135.3741,134.7783,135.2929,142303.0
2020-12-07 09:40:00,150.0,151.23,149.6,150.94,41654.0,135.4193,136.5297,135.0582,136.2679,41654.0
2020-12-07 09:50:00,150.97,151.51,150.95,151.51,36475.0,136.295,136.7825,136.2769,136.7825,36475.0
2020-12-07 10:00:00,151.6,151.61,151.09,151.14,34373.0,136.8638,136.8728,136.4033,136.4485,34373.0
2020-12-07 10:10:00,151.21,151.25,150.95,151.04,36194.0,136.5117,136.5478,136.2769,136.3582,36194.0
2020-12-07 10:20:00,151.05,151.31,151.04,151.14,27923.0,136.3672,136.6019,136.3582,136.4485,27923.0
2020-12-07 10:30:00,151.18,151.29,150.82,150.86,49424.0,136.4846,136.5839,136.1596,136.1957,49424.0
2020-12-07 10:40:00,150.83,150.92,150.68,150.78,25337.0,136.1686,136.2499,136.0332,136.1235,25337.0
2020-12-07 10:50:00,150.77,150.95,150.58,150.58,37934.0,136.1144,136.2769,135.9429,135.9429,37934.0
2020-12-07 11:00:00,150.58,150.6,150.42,150.55,36709.0,135.9429,135.961,135.7985,135.9158,36709.0
2020-12-07 11:10:00,150.55,150.57,150.37,150.52,35210.0,135.9158,135.9339,135.7533,135.8887,35210.0
2020-12-07 11:20:00,150.52,150.61,150.33,150.57,27613.0,135.8887,135.97,135.7172,135.9339,27613.0
2020-12-07 11:30:00,150.57,150.79,150.52,150.72,21504.0,135.9339,136.1325,135.8887,136.0693,21504.0
2020-12-07 11:40:00,150.74,151.0,150.72,150.81,33219.0,136.0874,136.3221,136.0693,136.1505,33219.0
2020-12-07 11:50:00,150.87,150.88,150.52,150.75,22097.0,136.2047,136.2137,135.8887,136.0964,22097.0
2020-12-07 12:00:00,150.72,151.02,150.58,150.99,24077.0,136.0693,136.3401,135.9429,136.313,24077.0
2020-12-07 12:10:00,151.03,151.04,150.7,150.77,15039.0,136.3492,136.3582,136.0512,136.1144,15039.0
2020-12-07 12:20:00,150.77,150.77,150.51,150.54,17556.0,136.1144,136.1144,135.8797,135.9068,17556.0
2020-12-07 12:30:00,150.59,150.63,150.39,150.44,25501.0,135.9519,135.988,135.7714,135.8165,25501.0
2020-12-07 12:40:00,150.45,150.52,150.33,150.39,31633.0,135.8255,135.8887,135.7172,135.7714,31633.0
2020-12-07 12:50:00,150.37,150.41,150.29,150.39,17703.0,135.7533,135.7894,135.6811,135.7714,17703.0
2020-12-07 13:00:00,150.37,150.43,150.3,150.43,15909.0,135.7533,135.8075,135.6901,135.8075,15909.0
2020-12-07 13:10:00,150.43,150.53,150.2,150.43,29815.0,135.8075,135.8978,135.5998,135.8075,29815.0
2020-12-07 13:20:00,150.43,150.75,150.36,150.68,36635.0,135.8075,136.0964,135.7443,136.0332,36635.0
2020-12-07 13:30:00,150.68,150.68,150.45,150.45,36092.0,136.0332,136.0332,135.8255,135.8255,36092.0
2020-12-07 13:40:00,150.43,150.46,150.07,150.17,22476.0,135.8075,135.8346,135.4825,135.5728,22476.0
2020-12-07 13:50:00,150.19,150.29,150.06,150.08,38760.0,135.5908,135.6811,135.4734,135.4915,38760.0
2020-12-07 14:00:00,150.09,150.13,149.77,149.97,67976.0,135.5005,135.5366,135.2116,135.3922,67976.0
2020-12-07 14:10:00,149.96,150.19,149.9,150.07,13229.0,135.3832,135.5908,135.329,135.4825,13229.0
2020-12-07 14:20:00,150.15,150.25,150.11,150.23,43891.0,135.5547,135.645,135.5186,135.6269,43891.0
2020-12-07 14:30:00,150.25,150.26,150.15,150.22,46970.0,135.645,135.654,135.5547,135.6179,46970.0
2020-12-07 14:40:00,150.21,150.34,150.2,150.25,46938.0,135.6089,135.7262,135.5998,135.645,46938.0
2020-12-07 14:50:00,150.26,150.31,150.16,150.16,22601.0,135.654,135.6991,135.5637,135.5637,22601.0
2020-12-07 15:00:00,150.2,150.27,150.08,150.18,23761.0,135.5998,135.663,135.4915,135.5818,23761.0
2020-12-07 15:10:00,150.17,150.29,150.13,150.18,38852.0,135.5728,135.6811,135.5366,135.5818,38852.0
2020-12-07 15:20:00,150.2,150.28,150.18,150.24,37655.0,135.5998,135.6721,135.5818,135.636,37655.0
2020-12-07 15:30:00,150.24,150.45,150.23,150.36,57439.0,135.636,135.8255,135.6269,135.7443,57439.0
2020-12-07 15:40:00,150.36,150.36,149.95,149.99,58650.0,135.7443,135.7443,135.3741,135.4103,58650.0
2020-12-07 15:50:00,149.99,150.58,149.97,150.53,282386.0,135.4103,135.9429,135.3922,135.8978,282386.0
2020-12-08 09:30:00,150.62,150.72,149.69,149.86,128766.0,135.979,136.0693,135.1394,135.2929,128766.0
2020-12-08 09:40:00,149.84,150.31,149.78,150.09,28355.0,135.2748,135.6991,135.2207,135.5005,28355.0
2020-12-08 09:50:00,150.09,150.19,149.88,150.02,64818.0,135.5005,135.5908,135.3109,135.4373,64818.0
2020-12-08 10:00:00,150.02,150.25,149.92,150.14,95119.0,135.4373,135.645,135.3471,135.5457,95119.0
2020-12-08 10:10:00,150.12,150.24,149.93,149.95,44238.0,135.5276,135.636,135.3561,135.3741,44238.0
2020-12-08 10:20:00,149.92,150.05,149.71,149.99,78206.0,135.3471,135.4644,135.1575,135.4103,78206.0
2020-12-08 10:30:00,150.07,150.28,150.01,150.23,16761.0,135.4825,135.6721,135.4283,135.6269,16761.0
2020-12-08 10:40:00,150.19,150.28,150.1,150.22,32193.0,135.5908,135.6721,135.5096,135.6179,32193.0
2020-12-08 10:50:00,150.22,150.28,150.14,150.25,14081.0,135.6179,135.6721,135.5457,135.645,14081.0
2020-12-08 11:00:00,150.28,150.77,150.23,150.7,19771.0,135.6721,136.1144,135.6269,136.0512,19771.0
2020-12-08 11:10:00,150.64,150.75,150.55,150.72,50438.0,135.9971,136.0964,135.9158,136.0693,50438.0
2020-12-08 11:20:00,150.72,150.79,150.59,150.65,22058.0,136.0693,136.1325,135.9519,136.0061,22058.0
2020-12-08 11:30:00,150.69,150.77,150.65,150.69,11199.0,136.0422,136.1144,136.0061,136.0422,11199.0
2020-12-08 11:40:00,150.7,150.73,150.58,150.61,15452.0,136.0512,136.0783,135.9429,135.97,15452.0
2020-12-08 11:50:00,150.61,150.7,150.59,150.61,14748.0,135.97,136.0512,135.9519,135.97,14748.0
2020-12-08 12:00:00,150.61,150.63,150.34,150.35,17982.0,135.97,135.988,135.7262,135.7353,17982.0
2020-12-08 12:10:00,150.32,150.47,150.32,150.41,9675.0,135.7082,135.8436,135.7082,135.7894,9675.0
2020-12-08 12:20:00,150.37,150.38,150.2,150.24,30224.0,135.7533,135.7623,135.5998,135.636,30224.0
2020-12-08 12:30:00,150.25,150.61,150.23,150.52,26562.0,135.645,135.97,135.6269,135.8887,26562.0
2020-12-08 12:40:00,150.53,150.74,150.5,150.69,11171.0,135.8978,136.0874,135.8707,136.0422,11171.0
2020-12-08 12:50:00,150.68,151.07,150.68,151.0,9070.0,136.0332,136.3853,136.0332,136.3221,9070.0
2020-12-08 13:00:00,150.98,151.05,150.87,150.98,22758.0,136.304,136.3672,136.2047,136.304,22758.0
2020-12-08 13:10:00,150.94,150.99,150.83,150.84,22902.0,136.2679,136.313,136.1686,136.1776,22902.0
2020-12-08 13:20:00,150.81,150.96,150.81,150.89,13977.0,136.1505,136.286,136.1505,136.2228,13977.0
2020-12-08 13:30:00,150.92,151.11,150.9,150.96,12374.0,136.2499,136.4214,136.2318,136.286,12374.0
2020-12-08 13:40:00,150.97,151.03,150.8,150.84,17280.0,136.295,136.3492,136.1415,136.1776,17280.0
2020-12-08 13:50:00,150.9,151.05,150.86,150.99,26932.0,136.2318,136.3672,136.1957,136.313,26932.0
2020-12-08 14:00:00,150.96,151.09,150.87,150.94,16906.0,136.286,136.4033,136.2047,136.2679,16906.0
2020-12-08 14:10:00,150.94,151.18,150.92,151.17,10267.0,136.2679,136.4846,136.2499,136.4756,10267.0
2020-12-08 14:20:00,151.16,151.29,151.16,151.26,11699.0,136.4665,136.5839,136.4665,136.5568,11699.0
2020-12-08 14:30:00,151.27,151.32,151.14,151.18,14856.0,136.5658,136.611,136.4485,136.4846,14856.0
2020-12-08 14:40:00,151.18,151.25,150.93,150.93,24965.0,136.4846,136.5478,136.2589,136.2589,24965.0
2020-12-08 14:50:00,150.88,150.98,150.82,150.86,22856.0,136.2137,136.304,136.1596,136.1957,22856.0
2020-12-08 15:00:00,150.82,150.85,150.56,150.65,22010.0,136.1596,136.1867,135.9248,136.0061,22010.0
2020-12-08 15:10:00,150.69,150.69,150.34,150.69,40051.0,136.0422,136.0422,135.7262,136.0422,40051.0
2020-12-08 15:20:00,150.67,150.9,150.65,150.87,66355.0,136.0242,136.2318,136.0061,136.2047,66355.0
2020-12-08 15:30:00,150.86,151.02,150.82,150.89,24498.0,136.1957,136.3401,136.1596,136.2228,24498.0
2020-12-08 15:40:00,150.86,150.97,150.8,150.88,45041.0,136.1957,136.295,136.1415,136.2137,45041.0
2020-12-08 15:50:00,150.84,151.37,150.84,151.17,134915.0,136.1776,136.6561,136.1776,136.4756,134915.0
2020-12-09 09:30:00,151.17,151.17,149.6,149.81,62998.0,136.4756,136.4756,135.0582,135.2478,62998.0
2020-12-09 09:40:00,149.8,150.55,149.78,150.18,74631.0,135.2387,135.9158,135.2207,135.5818,74631.0
2020-12-09 09:50:00,150.19,150.19,149.58,149.7,30548.0,135.5908,135.5908,135.0401,135.1484,30548.0
2020-12-09 10:00:00,149.61,149.61,148.75,148.85,75024.0,135.0672,135.0672,134.2908,134.3811,75024.0
2020-12-09 10:10:00,148.84,148.93,148.33,148.64,92026.0,134.372,134.4533,133.9116,134.1915,92026.0
2020-12-09 10:20:00,148.65,149.28,148.65,149.0,50927.0,134.2005,134.7693,134.2005,134.5165,50927.0
2020-12-09 10:30:00,149.0,149.15,148.59,148.72,85875.0,134.5165,134.6519,134.1463,134.2637,85875.0
2020-12-09 10:40:00,148.7,148.88,148.59,148.69,48799.0,134.2456,134.4082,134.1463,134.2366,48799.0
2020-12-09 10:50:00,148.71,149.25,148.66,148.89,62120.0,134.2547,134.7422,134.2095,134.4172,62120.0
2020-12-09 11:00:00,148.89,148.95,148.36,148.53,49170.0,134.4172,134.4713,133.9387,134.0922,49170.0
2020-12-09 11:10:00,148.5,148.79,148.38,148.61,25613.0,134.0651,134.3269,133.9568,134.1644,25613.0
2020-12-09 11:20:00,148.63,148.81,148.63,148.75,23339.0,134.1825,134.345,134.1825,134.2908,23339.0
2020-12-09 11:30:00,148.75,148.75,148.5,148.64,22237.0,134.2908,134.2908,134.0651,134.1915,22237.0
2020-12-09 11:40:00,148.64,148.69,148.52,148.68,22797.0,134.1915,134.2366,134.0831,134.2276,22797.0
2020-12-09 11:50:00,148.66,148.66,148.47,148.56,24365.0,134.2095,134.2095,134.038,134.1193,24365.0
2020-12-09 12:00:00,148.56,148.62,148.36,148.43,39816.0,134.1193,134.1734,133.9387,134.0019,39816.0
2020-12-09 12:10:00,148.45,148.54,148.22,148.28,23592.0,134.0199,134.1012,133.8123,133.8665,23592.0
2020-12-09 12:20:00,148.3,148.34,148.14,148.27,19600.0,133.8845,133.9206,133.7401,133.8574,19600.0
2020-12-09 12:30:00,148.27,148.45,148.14,148.14,19018.0,133.8574,134.0199,133.7401,133.7401,19018.0
2020-12-09 12:40:00,148.16,148.25,147.77,147.93,51883.0,133.7581,133.8394,133.406,133.5505,51883.0
2020-12-09 12:50:00,147.95,148.1,147.74,148.06,28976.0,133.5686,133.704,133.379,133.6679,28976.0
2020-12-09 13:00:00,148.0,148.24,147.87,148.23,24389.0,133.6137,133.8304,133.4963,133.8213,24389.0
2020-12-09 13:10:00,148.3,148.36,148.02,148.13,11040.0,133.8845,133.9387,133.6317,133.7311,11040.0
2020-12-09 13:20:00,148.17,148.17,148.02,148.06,11811.0,133.7672,133.7672,133.6317,133.6679,11811.0
2020-12-09 13:30:00,148.02,148.19,147.96,148.12,30908.0,133.6317,133.7852,133.5776,133.722,30908.0
2020-12-09 13:40:00,148.13,148.22,148.01,148.13,24509.0,133.7311,133.8123,133.6227,133.7311,24509.0
2020-12-09 13:50:00,148.14,148.17,147.71,147.82,29841.0,133.7401,133.7672,133.3519,133.4512,29841.0
2020-12-09 14:00:00,147.83,148.25,147.83,148.17,23397.0,133.4602,133.8394,133.4602,133.7672,23397.0
2020-12-09 14:10:00,148.2,148.2,147.74,147.85,35865.0,133.7943,133.7943,133.379,133.4783,35865.0
2020-12-09 14:20:00,147.85,147.86,147.41,147.47,65973.0,133.4783,133.4873,133.081,133.1352,65973.0
2020-12-09 14:30:00,147.46,147.49,147.06,147.28,56203.0,133.1262,133.1533,132.7651,132.9637,56203.0
2020-12-09 14:40:00,147.28,147.53,147.2,147.38,31617.0,132.9637,133.1894,132.8915,133.054,31617.0
2020-12-09 14:50:00,147.38,147.5,147.2,147.4,30787.0,133.054,133.1623,132.8915,133.072,30787.0
2020-12-09 15:00:00,147.39,147.52,147.19,147.46,71670.0,133.063,133.1803,132.8824,133.1262,71670.0
2020-12-09 15:10:00,147.44,147.61,147.24,147.24,45418.0,133.1081,133.2616,132.9276,132.9276,45418.0
2020-12-09 15:20:00,147.26,147.33,146.77,147.0,56510.0,132.9456,133.0088,132.5033,132.7109,56510.0
2020-12-09 15:30:00,147.0,147.18,146.89,147.03,68057.0,132.7109,132.8734,132.6116,132.738,68057.0
2020-12-09 15:40:00,147.08,147.65,147.07,147.43,88148.0,132.7831,133.2977,132.7741,133.0991,88148.0
2020-12-09 15:50:00,147.46,148.07,147.3,147.73,465342.0,133.1262,133.6769,132.9817,133.3699,465342.0
2020-12-10 09:30:00,147.93,147.97,146.46,147.34,71212.0,133.5505,133.5866,132.2234,133.0178,71212.0
2020-12-10 09:40:00,147.45,148.51,147.34,148.47,92441.0,133.1172,134.0741,133.0178,134.038,92441.0
2020-12-10 09:50:00,148.5,148.89,148.24,148.75,32974.0,134.0651,134.4172,133.8304,134.2908,32974.0
2020-12-10 10:00:00,148.67,148.99,148.35,148.81,58248.0,134.2186,134.5075,133.9297,134.345,58248.0
2020-12-10 10:10:00,148.81,149.03,148.58,148.64,32342.0,134.345,134.5436,134.1373,134.1915,32342.0
2020-12-10 10:20:00,148.67,148.74,148.26,148.62,44927.0,134.2186,134.2818,133.8484,134.1734,44927.0
2020-12-10 10:30:00,148.63,148.7,148.12,148.69,103333.0,134.1825,134.2456,133.722,134.2366,103333.0
2020-12-10 10:40:00,148.63,148.69,147.8,147.91,49401.0,134.1825,134.2366,133.4331,133.5324,49401.0
2020-12-10 10:50:00,147.89,148.07,147.64,147.68,42594.0,133.5144,133.6769,133.2887,133.3248,42594.0
2020-12-10 11:00:00,147.68,148.15,147.64,148.12,40889.0,133.3248,133.7491,133.2887,133.722,40889.0
2020-12-10 11:10:00,148.08,148.12,147.78,148.06,38517.0,133.6859,133.722,133.4151,133.6679,38517.0
2020-12-10 11:20:00,148.06,148.28,147.94,147.94,27084.0,133.6679,133.8665,133.5595,133.5595,27084.0
2020-12-10 11:30:00,147.94,148.18,147.9,148.01,22050.0,133.5595,133.7762,133.5234,133.6227,22050.0
2020-12-10 11:40:00,147.98,148.07,147.72,147.84,17803.0,133.5956,133.6769,133.3609,133.4692,17803.0
2020-12-10 11:50:00,147.83,147.92,147.58,147.6,19046.0,133.4602,133.5415,133.2345,133.2526,19046.0
2020-12-10 12:00:00,147.6,147.86,147.54,147.84,26251.0,133.2526,133.4873,133.1984,133.4692,26251.0
2020-12-10 12:10:00,147.89,148.01,147.86,147.89,16320.0,133.5144,133.6227,133.4873,133.5144,16320.0
2020-12-10 12:20:00,147.92,147.92,147.66,147.8,27002.0,133.5415,133.5415,133.3067,133.4331,27002.0
2020-12-10 12:30:00,147.81,148.2,147.81,147.99,18407.0,133.4422,133.7943,133.4422,133.6047,18407.0
2020-12-10 12:40:00,147.99,148.11,147.67,147.79,20256.0,133.6047,133.713,133.3158,133.4241,20256.0
2020-12-10 12:50:00,147.85,147.85,147.66,147.75,21002.0,133.4783,133.4783,133.3067,133.388,21002.0
2020-12-10 13:00:00,147.72,148.15,147.72,148.1,19146.0,133.3609,133.7491,133.3609,133.704,19146.0
2020-12-10 13:10:00,148.06,148.16,147.9,148.14,25458.0,133.6679,133.7581,133.5234,133.7401,25458.0
2020-12-10 13:20:00,148.14,148.23,148.04,148.06,21213.0,133.7401,133.8213,133.6498,133.6679,21213.0
2020-12-10 13:30:00,148.04,148.13,147.86,148.09,47644.0,133.6498,133.7311,133.4873,133.6949,47644.0
2020-12-10 13:40:00,148.0,148.04,147.54,147.68,43647.0,133.6137,133.6498,133.1984,133.3248,43647.0
2020-12-10 13:50:00,147.69,147.85,147.59,147.59,13683.0,133.3338,133.4783,133.2435,133.2435,13683.0
2020-12-10 14:00:00,147.57,147.63,147.47,147.51,17726.0,133.2255,133.2797,133.1352,133.1713,17726.0
2020-12-10 14:10:00,147.52,147.52,147.33,147.38,18343.0,133.1803,133.1803,133.0088,133.054,18343.0
2020-12-10 14:20:00,147.35,147.56,147.34,147.46,15650.0,133.0269,133.2165,133.0178,133.1262,15650.0
2020-12-10 14:30:00,147.41,147.6,147.4,147.6,23870.0,133.081,133.2526,133.072,133.2526,23870.0
2020-12-10 14:40:00,147.58,147.78,147.55,147.75,31830.0,133.2345,133.4151,133.2074,133.388,31830.0
2020-12-10 14:50:00,147.77,147.81,147.43,147.46,20584.0,133.406,133.4422,133.0991,133.1262,20584.0
2020-12-10 15:00:00,147.5,147.83,147.5,147.65,27271.0,133.1623,133.4602,133.1623,133.2977,27271.0
2020-12-10 15:10:00,147.67,147.8,147.63,147.72,31396.0,133.3158,133.4331,133.2797,133.3609,31396.0
2020-12-10 15:20:00,147.69,147.74,147.52,147.61,43759.0,133.3338,133.379,133.1803,133.2616,43759.0
2020-12-10 15:30:00,147.61,147.68,147.5,147.58,53463.0,133.2616,133.3248,133.1623,133.2345,53463.0
2020-12-10 15:40:00,147.59,147.69,147.36,147.55,80198.0,133.2435,133.3338,133.0359,133.2074,80198.0
2020-12-10 15:50:00,147.56,147.75,147.39,147.47,191217.0,133.2165,133.388,133.063,133.1352,191217.0
2020-12-11 09:30:00,145.83,147.08,145.83,146.71,45734.0,131.9664,133.0975,131.9664,132.7627,45734.0
2020-12-11 09:40:00,146.67,147.04,146.27,146.99,20242.0,132.7265,133.0613,132.3645,133.0161,20242.0
2020-12-11 09:50:00,146.94,147.62,146.89,147.59,21375.0,132.9708,133.5862,132.9256,133.559,21375.0
2020-12-11 10:00:00,147.39,147.69,147.27,147.47,19390.0,133.378,133.6495,133.2695,133.4504,19390.0
2020-12-11 10:10:00,147.56,147.71,147.33,147.66,20740.0,133.5319,133.6676,133.3237,133.6224,20740.0
2020-12-11 10:20:00,147.61,147.66,147.01,147.22,21735.0,133.5771,133.6224,133.0342,133.2242,21735.0
2020-12-11 10:30:00,147.19,147.21,146.78,146.98,26073.0,133.1971,133.2152,132.826,133.007,26073.0
2020-12-11 10:40:00,146.94,147.1,146.53,146.58,19832.0,132.9708,133.1156,132.5998,132.6451,19832.0
2020-12-11 10:50:00,146.54,146.97,146.44,146.97,28971.0,132.6089,132.998,132.5184,132.998,28971.0
2020-12-11 11:00:00,147.0,147.1,146.83,146.96,12524.0,133.0251,133.1156,132.8713,132.9889,12524.0
2020-12-11 11:10:00,146.99,147.23,146.85,147.18,8958.0,133.0161,133.2333,132.8894,133.188,8958.0
2020-12-11 11:20:00,147.18,147.18,146.87,146.95,20170.0,133.188,133.188,132.9075,132.9799,20170.0
2020-12-11 11:30:00,146.91,147.25,146.91,147.08,43132.0,132.9437,133.2514,132.9437,133.0975,43132.0
2020-12-11 11:40:00,147.08,147.27,146.9,147.12,58787.0,133.0975,133.2695,132.9346,133.1337,58787.0
2020-12-11 11:50:00,147.08,147.24,146.96,146.97,21851.0,133.0975,133.2423,132.9889,132.998,21851.0
2020-12-11 12:00:00,146.97,146.99,146.59,146.69,12210.0,132.998,133.0161,132.6541,132.7446,12210.0
2020-12-11 12:10:00,146.61,146.61,146.21,146.27,12554.0,132.6722,132.6722,132.3102,132.3645,12554.0
2020-12-11 12:20:00,146.25,146.42,146.21,146.39,11257.0,132.3464,132.5003,132.3102,132.4731,11257.0
2020-12-11 12:30:00,146.36,146.49,146.24,146.33,17792.0,132.446,132.5636,132.3374,132.4188,17792.0
2020-12-11 12:40:00,146.36,146.52,146.34,146.5,10535.0,132.446,132.5908,132.4279,132.5727,10535.0
2020-12-11 12:50:00,146.51,146.72,146.51,146.58,15689.0,132.5817,132.7717,132.5817,132.6451,15689.0
2020-12-11 13:00:00,146.55,146.63,146.44,146.46,8998.0,132.6179,132.6903,132.5184,132.5365,8998.0
2020-12-11 13:10:00,146.49,146.78,146.48,146.64,12269.0,132.5636,132.826,132.5546,132.6993,12269.0
2020-12-11 13:20:00,146.64,146.68,146.47,146.64,11432.0,132.6993,132.7355,132.5455,132.6993,11432.0
2020-12-11 13:30:00,146.69,146.91,146.65,146.9,10180.0,132.7446,132.9437,132.7084,132.9346,10180.0
2020-12-11 13:40:00,146.89,147.08,146.73,146.88,25030.0,132.9256,133.0975,132.7808,132.9165,25030.0
2020-12-11 13:50:00,146.88,147.31,146.85,147.19,12416.0,132.9165,133.3057,132.8894,133.1971,12416.0
2020-12-11 14:00:00,147.19,147.37,146.99,147.21,14568.0,133.1971,133.3599,133.0161,133.2152,14568.0
2020-12-11 14:10:00,147.22,147.23,146.92,146.94,12251.0,133.2242,133.2333,132.9527,132.9708,12251.0
2020-12-11 14:20:00,146.93,146.94,146.74,146.75,13362.0,132.9618,132.9708,132.7898,132.7989,13362.0
2020-12-11 14:30:00,146.78,147.03,146.76,146.96,10125.0,132.826,133.0523,132.8079,132.9889,10125.0
2020-12-11 14:40:00,146.99,147.18,146.96,147.14,11616.0,133.0161,133.188,132.9889,133.1518,11616.0
2020-12-11 14:50:00,147.09,147.11,146.93,147.03,11076.0,133.1066,133.1247,132.9618,133.0523,11076.0
2020-12-11 15:00:00,147.05,147.14,146.99,147.08,7529.0,133.0704,133.1518,133.0161,133.0975,7529.0
2020-12-11 15:10:00,147.14,147.61,147.11,147.61,10896.0,133.1518,133.5771,133.1247,133.5771,10896.0
2020-12-11 15:20:00,147.63,147.8,147.59,147.74,35707.0,133.5952,133.7491,133.559,133.6948,35707.0
2020-12-11 15:30:00,147.78,148.2,147.72,148.14,34998.0,133.731,134.111,133.6767,134.0567,34998.0
2020-12-11 15:40:00,148.15,148.25,147.75,147.76,45769.0,134.0658,134.1563,133.7038,133.7129,45769.0
2020-12-11 15:50:00,147.7,148.02,147.66,147.82,116039.0,133.6586,133.9482,133.6224,133.7672,116039.0
2020-12-14 09:30:00,147.82,147.82,145.38,146.52,224023.0,133.7672,133.7672,131.5591,132.5908,224023.0
2020-12-14 09:40:00,146.59,147.22,146.31,147.06,164390.0,132.6541,133.2242,132.4007,133.0794,164390.0
2020-12-14 09:50:00,146.96,147.15,146.67,146.85,75193.0,132.9889,133.1609,132.7265,132.8894,75193.0
2020-12-14 10:00:00,146.96,147.77,146.96,147.69,102524.0,132.9889,133.7219,132.9889,133.6495,102524.0
2020-12-14 10:10:00,147.75,148.01,147.53,147.91,33868.0,133.7038,133.9391,133.5047,133.8486,33868.0
2020-12-14 10:20:00,147.91,148.14,147.51,148.14,75045.0,133.8486,134.0567,133.4866,134.0567,75045.0
2020-12-14 10:30:00,148.1,148.13,147.74,147.91,93618.0,134.0205,134.0477,133.6948,133.8486,93618.0
2020-12-14 10:40:00,147.9,148.03,147.4,147.5,50767.0,133.8396,133.9572,133.3871,133.4776,50767.0
2020-12-14 10:50:00,147.5,147.68,147.31,147.31,56588.0,133.4776,133.6405,133.3057,133.3057,56588.0
2020-12-14 11:00:00,147.3,147.38,147.05,147.12,53594.0,133.2966,133.369,133.0704,133.1337,53594.0
2020-12-14 11:10:00,147.15,147.45,147.11,147.24,33856.0,133.1609,133.4323,133.1247,133.2423,33856.0
2020-12-14 11:20:00,147.25,147.31,146.8,146.96,74322.0,133.2514,133.3057,132.8441,132.9889,74322.0
2020-12-14 11:30:00,146.96,147.17,146.55,147.03,59820.0,132.9889,133.179,132.6179,133.0523,59820.0
2020-12-14 11:40:00,147.05,147.29,146.97,147.12,35026.0,133.0704,133.2876,132.998,133.1337,35026.0
2020-12-14 11:50:00,147.14,147.14,146.77,146.78,29700.0,133.1518,133.1518,132.817,132.826,29700.0
2020-12-14 12:00:00,146.84,146.9,146.66,146.66,24485.0,132.8803,132.9346,132.7174,132.7174,24485.0
2020-12-14 12:10:00,146.68,146.8,146.27,146.27,25369.0,132.7355,132.8441,132.3645,132.3645,25369.0
2020-12-14 12:20:00,146.32,146.49,146.1,146.1,41258.0,132.4098,132.5636,132.2107,132.2107,41258.0
2020-12-14 12:30:00,146.14,146.25,145.84,146.25,35684.0,132.2469,132.3464,131.9754,132.3464,35684.0
2020-12-14 12:40:00,146.23,146.41,146.04,146.15,56743.0,132.3283,132.4912,132.1564,132.2559,56743.0
2020-12-14 12:50:00,146.11,146.39,146.05,146.16,24055.0,132.2197,132.4731,132.1654,132.265,24055.0
2020-12-14 13:00:00,146.23,146.43,146.0,146.06,26221.0,132.3283,132.5093,132.1202,132.1745,26221.0
2020-12-14 13:10:00,146.03,146.4,146.0,146.25,37956.0,132.1473,132.4822,132.1202,132.3464,37956.0
2020-12-14 13:20:00,146.25,146.41,146.12,146.12,34452.0,132.3464,132.4912,132.2288,132.2288,34452.0
2020-12-14 13:30:00,146.15,146.24,146.06,146.11,16943.0,132.2559,132.3374,132.1745,132.2197,16943.0
2020-12-14 13:40:00,146.11,146.25,145.66,145.69,26444.0,132.2197,132.3464,131.8125,131.8397,26444.0
2020-12-14 13:50:00,145.69,145.91,145.53,145.75,27102.0,131.8397,132.0387,131.6949,131.894,27102.0
2020-12-14 14:00:00,145.79,146.02,145.65,146.02,24186.0,131.9302,132.1383,131.8035,132.1383,24186.0
2020-12-14 14:10:00,146.01,146.1,145.89,146.04,16372.0,132.1292,132.2107,132.0206,132.1564,16372.0
2020-12-14 14:20:00,146.01,146.05,145.91,145.94,16192.0,132.1292,132.1654,132.0387,132.0659,16192.0
2020-12-14 14:30:00,145.94,145.95,145.57,145.57,18241.0,132.0659,132.0749,131.7311,131.7311,18241.0
2020-12-14 14:40:00,145.63,145.89,145.4,145.5,54601.0,131.7854,132.0206,131.5772,131.6677,54601.0
2020-12-14 14:50:00,145.5,145.9,145.49,145.65,75662.0,131.6677,132.0297,131.6587,131.8035,75662.0
2020-12-14 15:00:00,145.67,145.78,145.36,145.45,28886.0,131.8216,131.9211,131.541,131.6225,28886.0
2020-12-14 15:10:00,145.46,145.56,145.19,145.26,69802.0,131.6315,131.722,131.3872,131.4505,69802.0
2020-12-14 15:20:00,145.26,145.26,144.94,144.98,100308.0,131.4505,131.4505,131.161,131.1972,100308.0
2020-12-14 15:30:00,144.97,145.17,144.78,144.81,77356.0,131.1881,131.3691,131.0162,131.0433,77356.0
2020-12-14 15:40:00,144.8,144.91,144.36,144.57,160023.0,131.0343,131.1338,130.6361,130.8261,160023.0
2020-12-14 15:50:00,144.57,144.73,144.02,144.17,441293.0,130.8261,130.9709,130.3284,130.4642,441293.0
2020-12-15 09:30:00,144.91,145.74,144.35,144.44,72409.0,131.1338,131.8849,130.627,130.7085,72409.0
2020-12-15 09:40:00,144.48,144.76,143.39,143.49,48602.0,130.7447,130.9981,129.7583,129.8488,48602.0
2020-12-15 09:50:00,143.49,144.05,143.39,143.39,82499.0,129.8488,130.3556,129.7583,129.7583,82499.0
2020-12-15 10:00:00,143.5,144.19,143.31,143.95,67251.0,129.8579,130.4823,129.6859,130.2651,67251.0
2020-12-15 10:10:00,143.95,144.36,143.63,144.25,58285.0,130.2651,130.6361,129.9755,130.5366,58285.0
2020-12-15 10:20:00,144.27,144.66,144.25,144.5,22430.0,130.5547,130.9076,130.5366,130.7628,22430.0
2020-12-15 10:30:00,144.54,144.58,144.03,144.21,33191.0,130.799,130.8352,130.3375,130.5004,33191.0
2020-12-15 10:40:00,144.1,144.89,144.1,144.71,44261.0,130.4008,131.1157,130.4008,130.9528,44261.0
2020-12-15 10:50:00,144.7,144.72,144.38,144.41,25906.0,130.9438,130.9619,130.6542,130.6813,25906.0
2020-12-15 11:00:00,144.39,144.39,143.98,144.07,31186.0,130.6632,130.6632,130.2922,130.3737,31186.0
2020-12-15 11:10:00,144.07,144.37,143.78,144.0,53088.0,130.3737,130.6451,130.1112,130.3103,53088.0
2020-12-15 11:20:00,144.06,144.29,143.59,144.01,36393.0,130.3646,130.5728,129.9393,130.3194,36393.0
2020-12-15 11:30:00,143.9,144.01,143.7,143.81,21331.0,130.2198,130.3194,130.0388,130.1384,21331.0
2020-12-15 11:40:00,143.78,144.16,143.65,143.74,51067.0,130.1112,130.4551,129.9936,130.075,51067.0
2020-12-15 11:50:00,143.75,143.82,143.58,143.77,35104.0,130.0841,130.1474,129.9303,130.1022,35104.0
2020-12-15 12:00:00,143.83,144.03,143.77,143.77,21402.0,130.1565,130.3375,130.1022,130.1022,21402.0
2020-12-15 12:10:00,143.81,144.01,143.78,143.93,17509.0,130.1384,130.3194,130.1112,130.247,17509.0
2020-12-15 12:20:00,143.95,144.46,143.95,144.14,58405.0,130.2651,130.7266,130.2651,130.437,58405.0
2020-12-15 12:30:00,144.15,144.51,144.07,144.4,26791.0,130.4461,130.7718,130.3737,130.6723,26791.0
2020-12-15 12:40:00,144.44,144.5,144.22,144.31,21097.0,130.7085,130.7628,130.5094,130.5909,21097.0
2020-12-15 12:50:00,144.29,144.49,144.25,144.37,22803.0,130.5728,130.7537,130.5366,130.6451,22803.0
2020-12-15 13:00:00,144.35,144.58,144.34,144.53,53768.0,130.627,130.8352,130.618,130.7899,53768.0
2020-12-15 13:10:00,144.56,144.7,144.49,144.51,39677.0,130.8171,130.9438,130.7537,130.7718,39677.0
2020-12-15 13:20:00,144.52,144.66,144.51,144.61,19593.0,130.7809,130.9076,130.7718,130.8623,19593.0
2020-12-15 13:30:00,144.62,144.66,144.39,144.5,31691.0,130.8714,130.9076,130.6632,130.7628,31691.0
2020-12-15 13:40:00,144.5,144.65,144.45,144.65,16963.0,130.7628,130.8985,130.7175,130.8985,16963.0
2020-12-15 13:50:00,144.63,144.67,144.46,144.66,28939.0,130.8804,130.9166,130.7266,130.9076,28939.0
2020-12-15 14:00:00,144.62,144.68,144.48,144.64,26427.0,130.8714,130.9257,130.7447,130.8895,26427.0
2020-12-15 14:10:00,144.64,144.82,144.5,144.71,38078.0,130.8895,131.0524,130.7628,130.9528,38078.0
2020-12-15 14:20:00,144.71,144.76,144.55,144.66,19147.0,130.9528,130.9981,130.808,130.9076,19147.0
2020-12-15 14:30:00,144.68,144.87,144.58,144.81,24281.0,130.9257,131.0976,130.8352,131.0433,24281.0
2020-12-15 14:40:00,144.81,144.82,144.61,144.65,43814.0,131.0433,131.0524,130.8623,130.8985,43814.0
2020-12-15 14:50:00,144.65,144.68,144.59,144.64,24042.0,130.8985,130.9257,130.8442,130.8895,24042.0
2020-12-15 15:00:00,144.63,144.78,144.59,144.63,43440.0,130.8804,131.0162,130.8442,130.8804,43440.0
2020-12-15 15:10:00,144.64,144.72,144.49,144.61,76286.0,130.8895,130.9619,130.7537,130.8623,76286.0
2020-12-15 15:20:00,144.6,144.6,144.36,144.37,52256.0,130.8533,130.8533,130.6361,130.6451,52256.0
2020-12-15 15:30:00,144.36,144.7,144.35,144.55,94525.0,130.6361,130.9438,130.627,130.808,94525.0
2020-12-15 15:40:00,144.52,144.74,144.45,144.69,67030.0,130.7809,130.98,130.7175,130.9347,67030.0
2020-12-15 15:50:00,144.69,145.13,144.59,145.1,268299.0,130.9347,131.3329,130.8442,131.3057,268299.0
2020-12-16 09:30:00,142.53,143.8,141.0,143.5,288900.0,128.9801,130.1293,127.5955,129.8579,288900.0
2020-12-16 09:40:00,143.65,143.76,143.19,143.34,97083.0,129.9936,130.0931,129.5773,129.7131,97083.0
2020-12-16 09:50:00,143.37,143.82,143.1,143.75,44281.0,129.7402,130.1474,129.4959,130.0841,44281.0
2020-12-16 10:00:00,143.63,144.18,143.63,143.93,59916.0,129.9755,130.4732,129.9755,130.247,59916.0
2020-12-16 10:10:00,143.93,144.0,143.49,143.92,49501.0,130.247,130.3103,129.8488,130.2379,49501.0
2020-12-16 10:20:00,143.92,144.78,143.9,144.55,68165.0,130.2379,131.0162,130.2198,130.808,68165.0
2020-12-16 10:30:00,144.57,144.8,144.5,144.67,33221.0,130.8261,131.0343,130.7628,130.9166,33221.0
2020-12-16 10:40:00,144.68,145.0,144.53,144.82,31757.0,130.9257,131.2153,130.7899,131.0524,31757.0
2020-12-16 10:50:00,144.84,145.06,144.79,144.85,35945.0,131.0705,131.2696,131.0252,131.0795,35945.0
2020-12-16 11:00:00,144.88,145.52,144.84,145.49,139391.0,131.1067,131.6858,131.0705,131.6587,139391.0
2020-12-16 11:10:00,145.46,145.55,144.85,144.91,49182.0,131.6315,131.713,131.0795,131.1338,49182.0
2020-12-16 11:20:00,144.9,145.07,144.84,145.06,43781.0,131.1248,131.2786,131.0705,131.2696,43781.0
2020-12-16 11:30:00,145.05,145.35,144.94,145.15,19167.0,131.2605,131.532,131.161,131.351,19167.0
2020-12-16 11:40:00,145.09,145.17,145.0,145.0,20427.0,131.2967,131.3691,131.2153,131.2153,20427.0
2020-12-16 11:50:00,145.0,145.08,144.85,144.95,49614.0,131.2153,131.2877,131.0795,131.17,49614.0
2020-12-16 12:00:00,144.98,145.02,144.79,144.79,37486.0,131.1972,131.2334,131.0252,131.0252,37486.0
2020-12-16 12:10:00,144.8,144.88,144.7,144.87,19378.0,131.0343,131.1067,130.9438,131.0976,19378.0
2020-12-16 12:20:00,144.9,144.9,144.65,144.78,29897.0,131.1248,131.1248,130.8985,131.0162,29897.0
2020-12-16 12:30:00,144.76,144.86,144.67,144.73,20558.0,130.9981,131.0886,130.9166,130.9709,20558.0
2020-12-16 12:40:00,144.74,144.98,144.7,144.71,34016.0,130.98,131.1972,130.9438,130.9528,34016.0
2020-12-16 12:50:00,144.74,144.92,144.62,144.92,22992.0,130.98,131.1429,130.8714,131.1429,22992.0
2020-12-16 13:00:00,144.88,144.88,144.51,144.53,24422.0,131.1067,131.1067,130.7718,130.7899,24422.0
2020-12-16 13:10:00,144.52,144.67,144.51,144.59,59952.0,130.7809,130.9166,130.7718,130.8442,59952.0
2020-12-16 13:20:00,144.56,144.78,144.53,144.64,15928.0,130.8171,131.0162,130.7899,130.8895,15928.0
2020-12-16 13:30:00,144.62,144.71,144.43,144.44,18268.0,130.8714,130.9528,130.6994,130.7085,18268.0
2020-12-16 13:40:00,144.43,144.48,144.32,144.37,25051.0,130.6994,130.7447,130.5999,130.6451,25051.0
2020-12-16 13:50:00,144.37,144.53,144.36,144.44,13992.0,130.6451,130.7899,130.6361,130.7085,13992.0
2020-12-16 14:00:00,144.46,144.6,144.26,144.31,30827.0,130.7266,130.8533,130.5456,130.5909,30827.0
2020-12-16 14:10:00,144.3,144.34,144.08,144.08,30194.0,130.5818,130.618,130.3827,130.3827,30194.0
2020-12-16 14:20:00,144.12,144.28,144.03,144.08,32336.0,130.4189,130.5637,130.3375,130.3827,32336.0
2020-12-16 14:30:00,144.16,144.56,144.1,144.43,111259.0,130.4551,130.8171,130.4008,130.6994,111259.0
2020-12-16 14:40:00,144.43,144.5,144.36,144.5,38867.0,130.6994,130.7628,130.6361,130.7628,38867.0
2020-12-16 14:50:00,144.48,144.55,144.18,144.53,39958.0,130.7447,130.808,130.4732,130.7899,39958.0
2020-12-16 15:00:00,144.51,144.55,144.3,144.36,30117.0,130.7718,130.808,130.5818,130.6361,30117.0
2020-12-16 15:10:00,144.34,144.47,144.32,144.44,24295.0,130.618,130.7356,130.5999,130.7085,24295.0
2020-12-16 15:20:00,144.43,144.54,144.4,144.4,28612.0,130.6994,130.799,130.6723,130.6723,28612.0
2020-12-16 15:30:00,144.41,144.63,144.15,144.32,56923.0,130.6813,130.8804,130.4461,130.5999,56923.0
2020-12-16 15:40:00,144.31,144.44,144.14,144.19,70928.0,130.5909,130.7085,130.437,130.4823,70928.0
2020-12-16 15:50:00,144.11,144.15,143.57,143.6,279524.0,130.4099,130.4461,129.9212,129.9484,279524.0
2020-12-17 09:30:00,144.27,145.09,143.97,144.97,88635.0,130.5547,131.2967,130.2832,131.1881,88635.0
2020-12-17 09:40:00,144.98,145.05,144.68,144.8,47519.0,131.1972,131.2605,130.9257,131.0343,47519.0
2020-12-17 09:50:00,144.73,144.73,144.16,144.28,35618.0,130.9709,130.9709,130.4551,130.5637,35618.0
2020-12-17 10:00:00,144.29,144.7,144.13,144.62,38040.0,130.5728,130.9438,130.428,130.8714,38040.0
2020-12-17 10:10:00,144.63,144.92,144.56,144.88,39146.0,130.8804,131.1429,130.8171,131.1067,39146.0
2020-12-17 10:20:00,144.89,145.19,144.78,145.17,32989.0,131.1157,131.3872,131.0162,131.3691,32989.0
2020-12-17 10:30:00,145.14,145.82,145.13,145.7,46470.0,131.3419,131.9573,131.3329,131.8487,46470.0
2020-12-17 10:40:00,145.7,145.94,145.63,145.86,32819.0,131.8487,132.0659,131.7854,131.9935,32819.0
2020-12-17 10:50:00,145.84,145.99,145.63,145.63,35543.0,131.9754,132.1111,131.7854,131.7854,35543.0
2020-12-17 11:00:00,145.63,145.91,145.57,145.85,35405.0,131.7854,132.0387,131.7311,131.9844,35405.0
2020-12-17 11:10:00,145.86,145.87,145.64,145.65,27084.0,131.9935,132.0025,131.7944,131.8035,27084.0
2020-12-17 11:20:00,145.62,145.76,145.43,145.46,18926.0,131.7763,131.903,131.6044,131.6315,18926.0
2020-12-17 11:30:00,145.46,145.53,145.28,145.5,15367.0,131.6315,131.6949,131.4686,131.6677,15367.0
2020-12-17 11:40:00,145.48,145.72,145.46,145.68,16566.0,131.6496,131.8668,131.6315,131.8306,16566.0
2020-12-17 11:50:00,145.69,145.89,145.54,145.89,19211.0,131.8397,132.0206,131.7039,132.0206,19211.0
2020-12-17 12:00:00,145.86,145.99,145.85,145.88,16336.0,131.9935,132.1111,131.9844,132.0116,16336.0
2020-12-17 12:10:00,145.9,146.01,145.84,145.95,15203.0,132.0297,132.1292,131.9754,132.0749,15203.0
2020-12-17 12:20:00,145.95,146.43,145.92,146.35,18525.0,132.0749,132.5093,132.0478,132.4369,18525.0
2020-12-17 12:30:00,146.33,146.37,146.19,146.24,17668.0,132.4188,132.455,132.2921,132.3374,17668.0
2020-12-17 12:40:00,146.22,146.41,146.22,146.36,12138.0,132.3193,132.4912,132.3193,132.446,12138.0
2020-12-17 12:50:00,146.34,146.34,146.07,146.14,24770.0,132.4279,132.4279,132.1835,132.2469,24770.0
2020-12-17 13:00:00,146.14,146.42,146.08,146.31,27286.0,132.2469,132.5003,132.1926,132.4007,27286.0
2020-12-17 13:10:00,146.29,146.37,146.23,146.37,29910.0,132.3826,132.455,132.3283,132.455,29910.0
2020-12-17 13:20:00,146.38,146.54,146.37,146.5,17395.0,132.4641,132.6089,132.455,132.5727,17395.0
2020-12-17 13:30:00,146.51,146.53,146.37,146.43,21639.0,132.5817,132.5998,132.455,132.5093,21639.0
2020-12-17 13:40:00,146.43,146.43,146.21,146.24,19360.0,132.5093,132.5093,132.3102,132.3374,19360.0
2020-12-17 13:50:00,146.24,146.35,146.18,146.29,34586.0,132.3374,132.4369,132.2831,132.3826,34586.0
2020-12-17 14:00:00,146.33,146.39,146.23,146.24,20278.0,132.4188,132.4731,132.3283,132.3374,20278.0
2020-12-17 14:10:00,146.2,146.22,146.05,146.11,13104.0,132.3012,132.3193,132.1654,132.2197,13104.0
2020-12-17 14:20:00,146.07,146.07,145.93,145.94,21071.0,132.1835,132.1835,132.0568,132.0659,21071.0
2020-12-17 14:30:00,145.97,146.04,145.95,146.01,14260.0,132.093,132.1564,132.0749,132.1292,14260.0
2020-12-17 14:40:00,145.98,146.06,145.88,146.02,16984.0,132.1021,132.1745,132.0116,132.1383,16984.0
2020-12-17 14:50:00,146.01,146.14,146.01,146.08,41587.0,132.1292,132.2469,132.1292,132.1926,41587.0
2020-12-17 15:00:00,146.1,146.15,145.83,145.89,20159.0,132.2107,132.2559,131.9664,132.0206,20159.0
2020-12-17 15:10:00,145.87,145.96,145.78,145.84,17014.0,132.0025,132.084,131.9211,131.9754,17014.0
2020-12-17 15:20:00,145.87,145.88,145.75,145.78,16013.0,132.0025,132.0116,131.894,131.9211,16013.0
2020-12-17 15:30:00,145.74,145.86,145.5,145.78,30851.0,131.8849,131.9935,131.6677,131.9211,30851.0
2020-12-17 15:40:00,145.75,145.89,145.71,145.71,42734.0,131.894,132.0206,131.8578,131.8578,42734.0
2020-12-17 15:50:00,145.7,146.11,145.67,145.94,197091.0,131.8487,132.2197,131.8216,132.0659,197091.0
2020-12-18 09:30:00,145.76,146.92,145.4,145.49,487778.0,131.903,132.9527,131.5772,131.6587,487778.0
2020-12-18 09:40:00,145.44,145.89,145.37,145.78,23333.0,131.6134,132.0206,131.5501,131.9211,23333.0
2020-12-18 09:50:00,145.71,145.83,145.05,145.53,32745.0,131.8578,131.9664,131.2605,131.6949,32745.0
2020-12-18 10:00:00,145.5,145.79,145.42,145.63,28248.0,131.6677,131.9302,131.5953,131.7854,28248.0
2020-12-18 10:10:00,145.57,145.96,145.55,145.96,12907.0,131.7311,132.084,131.713,132.084,12907.0
2020-12-18 10:20:00,145.93,146.0,145.55,145.68,14774.0,132.0568,132.1202,131.713,131.8306,14774.0
2020-12-18 10:30:00,145.63,145.7,145.25,145.28,16177.0,131.7854,131.8487,131.4415,131.4686,16177.0
2020-12-18 10:40:00,145.28,145.39,144.94,144.97,10653.0,131.4686,131.5682,131.161,131.1881,10653.0
2020-12-18 10:50:00,144.99,145.16,144.71,145.0,28796.0,131.2062,131.36,130.9528,131.2153,28796.0
2020-12-18 11:00:00,145.0,145.28,144.97,145.18,48209.0,131.2153,131.4686,131.1881,131.3781,48209.0
2020-12-18 11:10:00,145.15,145.15,144.47,144.82,45574.0,131.351,131.351,130.7356,131.0524,45574.0
2020-12-18 11:20:00,144.82,144.9,144.54,144.58,42538.0,131.0524,131.1248,130.799,130.8352,42538.0
2020-12-18 11:30:00,144.55,144.84,144.51,144.7,38034.0,130.808,131.0705,130.7718,130.9438,38034.0
2020-12-18 11:40:00,144.7,144.77,144.55,144.74,181014.0,130.9438,131.0071,130.808,130.98,181014.0
2020-12-18 11:50:00,144.75,145.08,144.75,144.95,33901.0,130.989,131.2877,130.989,131.17,33901.0
2020-12-18 12:00:00,144.94,144.94,144.69,144.74,23596.0,131.161,131.161,130.9347,130.98,23596.0
2020-12-18 12:10:00,144.74,145.07,144.73,145.02,99429.0,130.98,131.2786,130.9709,131.2334,99429.0
2020-12-18 12:20:00,145.01,145.05,144.86,144.99,17369.0,131.2243,131.2605,131.0886,131.2062,17369.0
2020-12-18 12:30:00,144.97,145.12,144.95,145.02,13046.0,131.1881,131.3238,131.17,131.2334,13046.0
2020-12-18 12:40:00,145.04,145.54,145.01,145.44,110658.0,131.2515,131.7039,131.2243,131.6134,110658.0
2020-12-18 12:50:00,145.47,145.62,145.25,145.25,33000.0,131.6406,131.7763,131.4415,131.4415,33000.0
2020-12-18 13:00:00,145.24,145.28,145.03,145.03,17284.0,131.4324,131.4686,131.2424,131.2424,17284.0
2020-12-18 13:10:00,145.0,145.03,144.89,144.91,15945.0,131.2153,131.2424,131.1157,131.1338,15945.0
2020-12-18 13:20:00,144.92,145.15,144.8,145.12,13388.0,131.1429,131.351,131.0343,131.3238,13388.0
2020-12-18 13:30:00,145.12,145.12,144.88,144.88,19694.0,131.3238,131.3238,131.1067,131.1067,19694.0
2020-12-18 13:40:00,144.87,144.97,144.83,144.92,16852.0,131.0976,131.1881,131.0614,131.1429,16852.0
2020-12-18 13:50:00,144.89,145.02,144.88,145.0,17047.0,131.1157,131.2334,131.1067,131.2153,17047.0
2020-12-18 14:00:00,145.01,145.01,144.73,144.8,25052.0,131.2243,131.2243,130.9709,131.0343,25052.0
2020-12-18 14:10:00,144.79,144.8,144.6,144.69,13350.0,131.0252,131.0343,130.8533,130.9347,13350.0
2020-12-18 14:20:00,144.68,144.75,144.4,144.43,16664.0,130.9257,130.989,130.6723,130.6994,16664.0
2020-12-18 14:30:00,144.35,144.55,144.3,144.55,23081.0,130.627,130.808,130.5818,130.808,23081.0
2020-12-18 14:40:00,144.53,144.82,144.5,144.79,35393.0,130.7899,131.0524,130.7628,131.0252,35393.0
2020-12-18 14:50:00,144.79,144.79,144.18,144.33,25162.0,131.0252,131.0252,130.4732,130.609,25162.0
2020-12-18 15:00:00,144.41,144.49,144.29,144.41,17858.0,130.6813,130.7537,130.5728,130.6813,17858.0
2020-12-18 15:10:00,144.41,144.61,144.31,144.51,25984.0,130.6813,130.8623,130.5909,130.7718,25984.0
2020-12-18 15:20:00,144.5,144.54,144.07,144.13,35193.0,130.7628,130.799,130.3737,130.428,35193.0
2020-12-18 15:30:00,144.14,144.41,144.14,144.18,65764.0,130.437,130.6813,130.437,130.4732,65764.0
2020-12-18 15:40:00,144.17,145.07,144.05,144.99,88232.0,130.4642,131.2786,130.3556,131.2062,88232.0
2020-12-18 15:50:00,144.96,145.58,144.53,145.16,262658.0,131.1791,131.7401,130.7899,131.36,262658.0
2020-12-21 09:30:00,141.35,142.98,141.06,141.84,306860.0,127.9123,129.3873,127.6498,128.3557,306860.0
2020-12-21 09:40:00,141.78,141.91,140.47,140.56,251202.0,128.3014,128.419,127.1159,127.1974,251202.0
2020-12-21 09:50:00,140.56,140.8,139.2,139.27,371180.0,127.1974,127.4145,125.9666,126.03,371180.0
2020-12-21 10:00:00,139.36,139.37,137.31,137.59,395638.0,126.1114,126.1205,124.2563,124.5097,395638.0
2020-12-21 10:10:00,137.5,137.58,135.96,136.1,298575.0,124.4283,124.5007,123.0347,123.1614,298575.0
2020-12-21 10:20:00,136.14,137.84,135.95,137.84,205771.0,123.1976,124.7359,123.0256,124.7359,205771.0
2020-12-21 10:30:00,137.75,138.32,137.58,137.99,184118.0,124.6545,125.1703,124.5007,124.8717,184118.0
2020-12-21 10:40:00,137.99,138.37,137.76,137.96,91791.0,124.8717,125.2156,124.6635,124.8445,91791.0
2020-12-21 10:50:00,137.99,138.34,137.95,138.0,140170.0,124.8717,125.1884,124.8355,124.8807,140170.0
2020-12-21 11:00:00,137.99,138.51,137.9,138.51,68280.0,124.8717,125.3422,124.7902,125.3422,68280.0
2020-12-21 11:10:00,138.51,138.86,138.4,138.65,107522.0,125.3422,125.659,125.2427,125.4689,107522.0
2020-12-21 11:20:00,138.68,139.43,138.62,139.36,124202.0,125.4961,126.1748,125.4418,126.1114,124202.0
2020-12-21 11:30:00,139.37,139.77,139.27,139.54,96999.0,126.1205,126.4825,126.03,126.2743,96999.0
2020-12-21 11:40:00,139.54,139.86,139.4,139.76,73203.0,126.2743,126.5639,126.1476,126.4734,73203.0
2020-12-21 11:50:00,139.77,139.81,139.36,139.4,57277.0,126.4825,126.5187,126.1114,126.1476,57277.0
2020-12-21 12:00:00,139.41,139.79,139.39,139.54,38787.0,126.1567,126.5006,126.1386,126.2743,38787.0
2020-12-21 12:10:00,139.53,139.67,139.3,139.34,43192.0,126.2653,126.392,126.0571,126.0933,43192.0
2020-12-21 12:20:00,139.33,139.88,139.32,139.87,89250.0,126.0843,126.582,126.0752,126.573,89250.0
2020-12-21 12:30:00,139.88,140.16,139.71,139.75,70604.0,126.582,126.8354,126.4282,126.4644,70604.0
2020-12-21 12:40:00,139.72,140.08,139.71,140.06,54546.0,126.4372,126.763,126.4282,126.7449,54546.0
2020-12-21 12:50:00,140.06,140.18,139.83,139.84,55534.0,126.7449,126.8535,126.5368,126.5458,55534.0
2020-12-21 13:00:00,139.88,140.13,139.79,140.11,37220.0,126.582,126.8082,126.5006,126.7901,37220.0
2020-12-21 13:10:00,140.11,140.21,139.9,140.02,25839.0,126.7901,126.8806,126.6001,126.7087,25839.0
2020-12-21 13:20:00,140.04,140.04,139.72,139.91,32858.0,126.7268,126.7268,126.4372,126.6091,32858.0
2020-12-21 13:30:00,139.91,140.18,139.82,140.05,66231.0,126.6091,126.8535,126.5277,126.7358,66231.0
2020-12-21 13:40:00,140.05,140.13,139.86,139.92,36176.0,126.7358,126.8082,126.5639,126.6182,36176.0
2020-12-21 13:50:00,139.97,140.1,139.86,140.08,52991.0,126.6634,126.7811,126.5639,126.763,52991.0
2020-12-21 14:00:00,140.08,140.2,139.83,140.07,43938.0,126.763,126.8716,126.5368,126.7539,43938.0
2020-12-21 14:10:00,140.05,140.08,139.86,139.94,42836.0,126.7358,126.763,126.5639,126.6363,42836.0
2020-12-21 14:20:00,139.94,140.05,139.87,139.97,47345.0,126.6363,126.7358,126.573,126.6634,47345.0
2020-12-21 14:30:00,139.97,140.01,139.73,139.78,48920.0,126.6634,126.6996,126.4463,126.4915,48920.0
2020-12-21 14:40:00,139.83,140.46,139.79,140.13,84460.0,126.5368,127.1069,126.5006,126.8082,84460.0
2020-12-21 14:50:00,140.13,140.16,139.86,139.91,43645.0,126.8082,126.8354,126.5639,126.6091,43645.0
2020-12-21 15:00:00,139.92,140.13,139.92,140.07,91058.0,126.6182,126.8082,126.6182,126.7539,91058.0
2020-12-21 15:10:00,140.07,140.4,139.97,140.33,161673.0,126.7539,127.0526,126.6634,126.9892,161673.0
2020-12-21 15:20:00,140.33,140.53,140.28,140.42,76429.0,126.9892,127.1702,126.944,127.0707,76429.0
2020-12-21 15:30:00,140.38,140.41,139.81,140.06,144504.0,127.0345,127.0616,126.5187,126.7449,144504.0
2020-12-21 15:40:00,140.08,140.19,139.7,139.72,108330.0,126.763,126.8625,126.4191,126.4372,108330.0
2020-12-21 15:50:00,139.71,140.02,139.65,139.91,265223.0,126.4282,126.7087,126.3739,126.6091,265223.0
2020-12-22 09:30:00,140.11,140.17,138.47,138.64,83570.0,126.7901,126.8444,125.306,125.4599,83570.0
2020-12-22 09:40:00,138.73,139.0,138.36,138.45,85406.0,125.5413,125.7857,125.2065,125.2879,85406.0
2020-12-22 09:50:00,138.47,138.49,137.87,137.93,80349.0,125.306,125.3241,124.7631,124.8174,80349.0
2020-12-22 10:00:00,137.91,137.91,137.64,137.76,111231.0,124.7993,124.7993,124.555,124.6635,111231.0
2020-12-22 10:10:00,137.76,137.76,137.1,137.24,232673.0,124.6635,124.6635,124.0663,124.193,232673.0
2020-12-22 10:20:00,137.31,137.7,137.28,137.63,145098.0,124.2563,124.6092,124.2292,124.5459,145098.0
2020-12-22 10:30:00,137.58,138.01,137.45,137.55,72337.0,124.5007,124.8898,124.383,124.4735,72337.0
2020-12-22 10:40:00,137.54,137.8,137.41,137.46,51608.0,124.4645,124.6997,124.3468,124.3921,51608.0
2020-12-22 10:50:00,137.46,137.64,137.26,137.31,87432.0,124.3921,124.555,124.2111,124.2563,87432.0
2020-12-22 11:00:00,137.34,137.34,136.91,137.19,146033.0,124.2835,124.2835,123.8943,124.1477,146033.0
2020-12-22 11:10:00,137.26,137.67,137.23,137.61,43049.0,124.2111,124.5821,124.1839,124.5278,43049.0
2020-12-22 11:20:00,137.61,137.86,137.43,137.64,72061.0,124.5278,124.754,124.3649,124.555,72061.0
2020-12-22 11:30:00,137.63,137.63,137.16,137.39,43029.0,124.5459,124.5459,124.1206,124.3287,43029.0
2020-12-22 11:40:00,137.39,137.39,136.75,136.85,63704.0,124.3287,124.3287,123.7496,123.8401,63704.0
2020-12-22 11:50:00,136.81,137.24,136.61,137.24,37121.0,123.8039,124.193,123.6229,124.193,37121.0
2020-12-22 12:00:00,137.23,137.43,137.13,137.15,64445.0,124.1839,124.3649,124.0934,124.1115,64445.0
2020-12-22 12:10:00,137.16,137.27,136.99,137.02,33400.0,124.1206,124.2201,123.9667,123.9939,33400.0
2020-12-22 12:20:00,137.02,137.17,136.87,137.14,29988.0,123.9939,124.1296,123.8582,124.1025,29988.0
2020-12-22 12:30:00,137.16,137.34,137.03,137.28,47946.0,124.1206,124.2835,124.0029,124.2292,47946.0
2020-12-22 12:40:00,137.29,137.31,137.03,137.11,68248.0,124.2382,124.2563,124.0029,124.0753,68248.0
2020-12-22 12:50:00,137.13,137.14,136.91,137.03,60145.0,124.0934,124.1025,123.8943,124.0029,60145.0
2020-12-22 13:00:00,137.06,137.27,136.91,136.93,75587.0,124.0301,124.2201,123.8943,123.9124,75587.0
2020-12-22 13:10:00,136.94,137.01,136.66,136.7,42302.0,123.9215,123.9848,123.6681,123.7043,42302.0
2020-12-22 13:20:00,136.71,136.97,136.71,136.76,63204.0,123.7134,123.9486,123.7134,123.7586,63204.0
2020-12-22 13:30:00,136.78,136.91,136.76,136.81,82302.0,123.7767,123.8943,123.7586,123.8039,82302.0
2020-12-22 13:40:00,136.83,136.83,136.64,136.75,48291.0,123.822,123.822,123.65,123.7496,48291.0
2020-12-22 13:50:00,136.75,136.85,136.67,136.74,54424.0,123.7496,123.8401,123.6772,123.7405,54424.0
2020-12-22 14:00:00,136.75,136.76,136.45,136.46,38996.0,123.7496,123.7586,123.4781,123.4871,38996.0
2020-12-22 14:10:00,136.47,136.61,136.39,136.56,134890.0,123.4962,123.6229,123.4238,123.5776,134890.0
2020-12-22 14:20:00,136.56,136.63,136.24,136.47,93883.0,123.5776,123.641,123.288,123.4962,93883.0
2020-12-22 14:30:00,136.46,136.53,136.15,136.16,126195.0,123.4871,123.5505,123.2066,123.2157,126195.0
2020-12-22 14:40:00,136.15,136.17,135.87,136.02,114017.0,123.2066,123.2247,122.9532,123.089,114017.0
2020-12-22 14:50:00,136.04,136.1,135.45,135.47,91639.0,123.1071,123.1614,122.5731,122.5912,91639.0
2020-12-22 15:00:00,135.45,135.49,135.15,135.15,137275.0,122.5731,122.6093,122.3017,122.3017,137275.0
2020-12-22 15:10:00,135.15,135.32,135.02,135.05,241880.0,122.3017,122.4555,122.184,122.2112,241880.0
2020-12-22 15:20:00,135.05,135.13,134.94,135.01,189316.0,122.2112,122.2836,122.1116,122.175,189316.0
2020-12-22 15:30:00,135.01,135.17,134.96,135.0,308134.0,122.175,122.3198,122.1297,122.1659,308134.0
2020-12-22 15:40:00,134.99,135.03,134.77,134.77,192093.0,122.1569,122.1931,121.9578,121.9578,192093.0
2020-12-22 15:50:00,134.76,134.94,134.6,134.79,497218.0,121.9487,122.1116,121.804,121.9759,497218.0
2020-12-23 09:30:00,135.41,135.58,134.51,134.96,152551.0,122.537,122.6908,121.7225,122.1297,152551.0
2020-12-23 09:40:00,134.96,135.15,134.4,134.75,154149.0,122.1297,122.3017,121.623,121.9397,154149.0
2020-12-23 09:50:00,134.71,134.85,134.05,134.42,98687.0,121.9035,122.0302,121.3062,121.6411,98687.0
2020-12-23 10:00:00,134.47,134.61,134.27,134.47,90551.0,121.6863,121.813,121.5053,121.6863,90551.0
2020-12-23 10:10:00,134.47,134.52,133.96,134.2,157707.0,121.6863,121.7316,121.2248,121.442,157707.0
2020-12-23 10:20:00,134.22,134.33,133.96,134.21,181809.0,121.4601,121.5596,121.2248,121.451,181809.0
2020-12-23 10:30:00,134.21,134.24,133.94,134.17,118274.0,121.451,121.4782,121.2067,121.4148,118274.0
2020-12-23 10:40:00,134.12,134.41,134.05,134.32,179880.0,121.3696,121.632,121.3062,121.5506,179880.0
2020-12-23 10:50:00,134.34,135.03,134.32,134.74,190158.0,121.5687,122.1931,121.5506,121.9306,190158.0
2020-12-23 11:00:00,134.73,134.78,134.09,134.53,395128.0,121.9216,121.9668,121.3424,121.7406,395128.0
2020-12-23 11:10:00,134.52,135.07,134.32,134.61,157179.0,121.7316,122.2293,121.5506,121.813,157179.0
2020-12-23 11:20:00,134.66,134.79,134.44,134.56,202991.0,121.8583,121.9759,121.6592,121.7678,202991.0
2020-12-23 11:30:00,134.56,134.62,134.44,134.47,47190.0,121.7678,121.8221,121.6592,121.6863,47190.0
2020-12-23 11:40:00,134.46,134.58,134.14,134.57,86429.0,121.6773,121.7859,121.3877,121.7768,86429.0
2020-12-23 11:50:00,134.58,134.83,134.49,134.75,215657.0,121.7859,122.0121,121.7044,121.9397,215657.0
2020-12-23 12:00:00,134.76,134.78,134.63,134.69,131725.0,121.9487,121.9668,121.8311,121.8854,131725.0
2020-12-23 12:10:00,134.7,134.74,134.61,134.71,48169.0,121.8944,121.9306,121.813,121.9035,48169.0
2020-12-23 12:20:00,134.69,134.73,134.48,134.55,93884.0,121.8854,121.9216,121.6954,121.7587,93884.0
2020-12-23 12:30:00,134.52,134.75,134.5,134.72,54447.0,121.7316,121.9397,121.7135,121.9125,54447.0
2020-12-23 12:40:00,134.71,134.77,134.64,134.68,61503.0,121.9035,121.9578,121.8402,121.8763,61503.0
2020-12-23 12:50:00,134.7,134.71,134.21,134.33,99520.0,121.8944,121.9035,121.451,121.5596,99520.0
2020-12-23 13:00:00,134.32,134.35,134.18,134.32,59146.0,121.5506,121.5777,121.4239,121.5506,59146.0
2020-12-23 13:10:00,134.31,134.49,134.16,134.18,90385.0,121.5415,121.7044,121.4058,121.4239,90385.0
2020-12-23 13:20:00,134.19,134.62,134.15,134.62,64526.0,121.4329,121.8221,121.3967,121.8221,64526.0
2020-12-23 13:30:00,134.64,134.96,134.63,134.89,218806.0,121.8402,122.1297,121.8311,122.0664,218806.0
2020-12-23 13:40:00,134.89,134.94,134.75,134.8,153980.0,122.0664,122.1116,121.9397,121.9849,153980.0
2020-12-23 13:50:00,134.85,134.9,134.6,134.66,29645.0,122.0302,122.0754,121.804,121.8583,29645.0
2020-12-23 14:00:00,134.67,134.9,134.65,134.82,41611.0,121.8673,122.0754,121.8492,122.003,41611.0
2020-12-23 14:10:00,134.81,134.92,134.81,134.87,65886.0,121.994,122.0935,121.994,122.0483,65886.0
2020-12-23 14:20:00,134.87,134.91,134.8,134.9,38717.0,122.0483,122.0845,121.9849,122.0754,38717.0
2020-12-23 14:30:00,134.9,135.01,134.83,134.84,114095.0,122.0754,122.175,122.0121,122.0211,114095.0
2020-12-23 14:40:00,134.84,134.96,134.79,134.92,51724.0,122.0211,122.1297,121.9759,122.0935,51724.0
2020-12-23 14:50:00,134.94,134.96,134.8,134.86,105734.0,122.1116,122.1297,121.9849,122.0392,105734.0
2020-12-23 15:00:00,134.86,135.01,134.81,134.91,114805.0,122.0392,122.175,121.994,122.0845,114805.0
2020-12-23 15:10:00,134.91,134.93,134.86,134.91,70437.0,122.0845,122.1026,122.0392,122.0845,70437.0
2020-12-23 15:20:00,134.9,134.97,134.75,134.83,84143.0,122.0754,122.1388,121.9397,122.0121,84143.0
2020-12-23 15:30:00,134.84,134.88,134.47,134.68,98936.0,122.0211,122.0573,121.6863,121.8763,98936.0
2020-12-23 15:40:00,134.68,134.97,134.65,134.89,100881.0,121.8763,122.1388,121.8492,122.0664,100881.0
2020-12-23 15:50:00,134.88,135.02,134.65,134.7,224679.0,122.0573,122.184,121.8492,121.8944,224679.0
2020-12-24 09:30:00,134.63,135.99,134.51,135.77,214286.0,121.8311,123.0618,121.7225,122.8627,214286.0
2020-12-24 09:40:00,135.87,136.35,135.69,136.15,211456.0,122.9532,123.3876,122.7903,123.2066,211456.0
2020-12-24 09:50:00,136.2,136.64,136.04,136.57,86733.0,123.2518,123.65,123.1071,123.5867,86733.0
2020-12-24 10:00:00,136.57,137.51,136.57,137.48,96556.0,123.5867,124.4373,123.5867,124.4102,96556.0
2020-12-24 10:10:00,137.51,138.1,137.48,138.09,111990.0,124.4373,124.9712,124.4102,124.9622,111990.0
2020-12-24 10:20:00,138.08,138.24,137.74,138.0,1265134.0,124.9531,125.0979,124.6454,124.8807,1265134.0
2020-12-24 10:30:00,138.0,138.49,138.0,138.45,91573.0,124.8807,125.3241,124.8807,125.2879,91573.0
2020-12-24 10:40:00,138.47,139.3,138.43,139.14,387424.0,125.306,126.0571,125.2698,125.9124,387424.0
2020-12-24 10:50:00,139.17,139.72,138.85,139.17,564892.0,125.9395,126.4372,125.6499,125.9395,564892.0
2020-12-24 11:00:00,139.14,140.24,139.12,139.78,333082.0,125.9124,126.9078,125.8943,126.4915,333082.0
2020-12-24 11:10:00,139.77,140.15,139.68,140.06,546208.0,126.4825,126.8263,126.401,126.7449,546208.0
2020-12-24 11:20:00,140.04,140.31,139.66,139.73,279256.0,126.7268,126.9711,126.3829,126.4463,279256.0
2020-12-24 11:30:00,139.74,140.11,139.73,139.96,213913.0,126.4553,126.7901,126.4463,126.6544,213913.0
2020-12-24 11:40:00,139.98,140.6,139.85,140.55,230868.0,126.6725,127.2336,126.5549,127.1883,230868.0
2020-12-24 11:50:00,140.55,140.8,140.4,140.78,113895.0,127.1883,127.4145,127.0526,127.3964,113895.0
2020-12-24 12:00:00,140.8,141.07,140.42,140.92,272083.0,127.4145,127.6589,127.0707,127.5231,272083.0
2020-12-24 12:10:00,140.94,141.25,140.85,141.03,75816.0,127.5412,127.8218,127.4598,127.6227,75816.0
2020-12-24 12:20:00,141.05,141.5,140.76,141.5,79831.0,127.6408,128.048,127.3783,128.048,79831.0
2020-12-24 12:30:00,141.47,141.78,141.26,141.58,90539.0,128.0208,128.3014,127.8308,128.1204,90539.0
2020-12-24 12:40:00,141.61,141.79,141.03,141.07,162627.0,128.1475,128.3104,127.6227,127.6589,162627.0
2020-12-24 12:50:00,141.1,141.22,140.34,140.8,258590.0,127.686,127.7946,126.9983,127.4145,258590.0
2020-12-28 09:30:00,140.5,140.99,139.65,140.28,136060.0,127.1431,127.5865,126.3739,126.944,136060.0
2020-12-28 09:40:00,140.28,140.28,139.41,139.47,61924.0,126.944,126.944,126.1567,126.211,61924.0
2020-12-28 09:50:00,139.48,139.58,139.28,139.41,47905.0,126.22,126.3105,126.039,126.1567,47905.0
2020-12-28 10:00:00,139.41,140.33,139.24,140.32,69499.0,126.1567,126.9892,126.0028,126.9802,69499.0
2020-12-28 10:10:00,140.32,140.9,140.3,140.83,78570.0,126.9802,127.505,126.9621,127.4417,78570.0
2020-12-28 10:20:00,140.84,140.84,140.52,140.6,62382.0,127.4507,127.4507,127.1612,127.2336,62382.0
2020-12-28 10:30:00,140.61,140.73,140.37,140.46,94046.0,127.2426,127.3512,127.0254,127.1069,94046.0
2020-12-28 10:40:00,140.45,140.45,140.2,140.34,51722.0,127.0978,127.0978,126.8716,126.9983,51722.0
2020-12-28 10:50:00,140.34,140.66,140.24,140.24,45997.0,126.9983,127.2878,126.9078,126.9078,45997.0
2020-12-28 11:00:00,140.22,140.23,139.7,139.83,59506.0,126.8897,126.8987,126.4191,126.5368,59506.0
2020-12-28 11:10:00,139.83,139.86,139.65,139.84,102153.0,126.5368,126.5639,126.3739,126.5458,102153.0
2020-12-28 11:20:00,139.85,140.05,139.8,140.02,39603.0,126.5549,126.7358,126.5096,126.7087,39603.0
2020-12-28 11:30:00,140.0,140.0,139.71,139.78,44824.0,126.6906,126.6906,126.4282,126.4915,44824.0
2020-12-28 11:40:00,139.77,140.02,139.74,139.9,49969.0,126.4825,126.7087,126.4553,126.6001,49969.0
2020-12-28 11:50:00,139.89,139.92,139.65,139.78,60855.0,126.591,126.6182,126.3739,126.4915,60855.0
2020-12-28 12:00:00,139.77,139.91,139.75,139.81,57796.0,126.4825,126.6091,126.4644,126.5187,57796.0
2020-12-28 12:10:00,139.81,139.99,139.79,139.93,43362.0,126.5187,126.6815,126.5006,126.6272,43362.0
2020-12-28 12:20:00,139.95,139.97,139.72,139.82,52169.0,126.6453,126.6634,126.4372,126.5277,52169.0
2020-12-28 12:30:00,139.84,140.05,139.84,140.02,34980.0,126.5458,126.7358,126.5458,126.7087,34980.0
2020-12-28 12:40:00,140.02,140.02,139.63,139.7,64622.0,126.7087,126.7087,126.3558,126.4191,64622.0
2020-12-28 12:50:00,139.7,139.91,139.7,139.88,45597.0,126.4191,126.6091,126.4191,126.582,45597.0
2020-12-28 13:00:00,139.89,140.07,139.86,140.07,43398.0,126.591,126.7539,126.5639,126.7539,43398.0
2020-12-28 13:10:00,140.07,140.35,139.98,140.29,49407.0,126.7539,127.0073,126.6725,126.953,49407.0
2020-12-28 13:20:00,140.3,140.45,140.27,140.28,57483.0,126.9621,127.0978,126.9349,126.944,57483.0
2020-12-28 13:30:00,140.25,140.57,140.24,140.56,52107.0,126.9168,127.2064,126.9078,127.1974,52107.0
2020-12-28 13:40:00,140.59,140.91,140.26,140.61,109841.0,127.2245,127.5141,126.9259,127.2426,109841.0
2020-12-28 13:50:00,140.61,140.82,140.47,140.65,59691.0,127.2426,127.4326,127.1159,127.2788,59691.0
2020-12-28 14:00:00,140.64,140.7,140.48,140.59,74016.0,127.2697,127.324,127.125,127.2245,74016.0
2020-12-28 14:10:00,140.57,140.66,140.45,140.63,51478.0,127.2064,127.2878,127.0978,127.2607,51478.0
2020-12-28 14:20:00,140.65,140.79,140.57,140.58,47476.0,127.2788,127.4055,127.2064,127.2155,47476.0
2020-12-28 14:30:00,140.58,140.62,140.42,140.58,48770.0,127.2155,127.2517,127.0707,127.2155,48770.0
2020-12-28 14:40:00,140.56,140.66,140.45,140.5,39699.0,127.1974,127.2878,127.0978,127.1431,39699.0
2020-12-28 14:50:00,140.5,140.51,140.36,140.39,47357.0,127.1431,127.1521,127.0164,127.0435,47357.0
2020-12-28 15:00:00,140.38,140.8,140.35,140.75,76662.0,127.0345,127.4145,127.0073,127.3693,76662.0
2020-12-28 15:10:00,140.75,140.98,140.74,140.85,70927.0,127.3693,127.5774,127.3602,127.4598,70927.0
2020-12-28 15:20:00,140.85,140.92,140.53,140.6,50656.0,127.4598,127.5231,127.1702,127.2336,50656.0
2020-12-28 15:30:00,140.6,140.64,140.24,140.28,69708.0,127.2336,127.2697,126.9078,126.944,69708.0
2020-12-28 15:40:00,140.28,140.43,140.21,140.37,88024.0,126.944,127.0797,126.8806,127.0254,88024.0
2020-12-28 15:50:00,140.36,140.44,140.15,140.25,172534.0,127.0164,127.0888,126.8263,126.9168,172534.0
2020-12-29 09:30:00,141.71,141.99,141.12,141.47,84265.0,128.238,128.4914,127.7041,128.0208,84265.0
2020-12-29 09:40:00,141.47,142.28,141.46,142.22,77570.0,128.0208,128.7538,128.0118,128.6995,77570.0
2020-12-29 09:50:00,142.23,142.5,141.8,141.9,48334.0,128.7086,128.9529,128.3195,128.41,48334.0
2020-12-29 10:00:00,141.86,142.19,141.78,141.8,55612.0,128.3738,128.6724,128.3014,128.3195,55612.0
2020-12-29 10:10:00,141.8,142.01,141.7,141.94,67122.0,128.3195,128.5095,128.229,128.4462,67122.0
2020-12-29 10:20:00,141.9,141.95,141.75,141.78,45460.0,128.41,128.4552,128.2742,128.3014,45460.0
2020-12-29 10:30:00,141.8,141.87,141.23,141.25,40452.0,128.3195,128.3828,127.8037,127.8218,40452.0
2020-12-29 10:40:00,141.24,141.44,141.08,141.15,64737.0,127.8127,127.9937,127.6679,127.7313,64737.0
2020-12-29 10:50:00,141.14,141.23,141.08,141.22,43356.0,127.7222,127.8037,127.6679,127.7946,43356.0
2020-12-29 11:00:00,141.19,141.37,140.97,141.03,40925.0,127.7675,127.9304,127.5684,127.6227,40925.0
2020-12-29 11:10:00,141.03,141.1,140.81,140.95,39847.0,127.6227,127.686,127.4236,127.5503,39847.0
2020-12-29 11:20:00,140.94,141.1,140.92,140.94,67344.0,127.5412,127.686,127.5231,127.5412,67344.0
2020-12-29 11:30:00,140.97,141.06,140.9,141.04,47607.0,127.5684,127.6498,127.505,127.6317,47607.0
2020-12-29 11:40:00,141.02,141.37,140.92,141.32,32125.0,127.6136,127.9304,127.5231,127.8851,32125.0
2020-12-29 11:50:00,141.33,141.58,141.3,141.38,38296.0,127.8942,128.1204,127.867,127.9394,38296.0
2020-12-29 12:00:00,141.36,141.73,141.3,141.65,53110.0,127.9213,128.2561,127.867,128.1837,53110.0
2020-12-29 12:10:00,141.64,141.76,141.42,141.54,49768.0,128.1747,128.2833,127.9756,128.0842,49768.0
2020-12-29 12:20:00,141.53,141.87,141.37,141.87,47419.0,128.0751,128.3828,127.9304,128.3828,47419.0
2020-12-29 12:30:00,141.83,141.93,141.51,141.54,40534.0,128.3466,128.4371,128.057,128.0842,40534.0
2020-12-29 12:40:00,141.55,141.67,141.3,141.37,47222.0,128.0932,128.2018,127.867,127.9304,47222.0
2020-12-29 12:50:00,141.37,141.84,141.23,141.83,41625.0,127.9304,128.3557,127.8037,128.3466,41625.0
2020-12-29 13:00:00,141.78,141.85,141.47,141.57,47888.0,128.3014,128.3647,128.0208,128.1113,47888.0
2020-12-29 13:10:00,141.57,141.8,141.42,141.72,42811.0,128.1113,128.3195,127.9756,128.2471,42811.0
2020-12-29 13:20:00,141.72,141.79,141.57,141.66,34000.0,128.2471,128.3104,128.1113,128.1928,34000.0
2020-12-29 13:30:00,141.64,141.75,141.44,141.52,38844.0,128.1747,128.2742,127.9937,128.0661,38844.0
2020-12-29 13:40:00,141.52,141.56,141.33,141.44,33882.0,128.0661,128.1023,127.8942,127.9937,33882.0
2020-12-29 13:50:00,141.46,141.72,141.44,141.59,25490.0,128.0118,128.2471,127.9937,128.1294,25490.0
2020-12-29 14:00:00,141.6,141.6,141.2,141.27,19386.0,128.1385,128.1385,127.7765,127.8399,19386.0
2020-12-29 14:10:00,141.25,141.67,141.16,141.63,33493.0,127.8218,128.2018,127.7403,128.1656,33493.0
2020-12-29 14:20:00,141.63,141.81,141.54,141.65,45970.0,128.1656,128.3285,128.0842,128.1837,45970.0
2020-12-29 14:30:00,141.66,141.94,141.54,141.9,52942.0,128.1928,128.4462,128.0842,128.41,52942.0
2020-12-29 14:40:00,141.92,142.01,141.82,141.84,44985.0,128.4281,128.5095,128.3376,128.3557,44985.0
2020-12-29 14:50:00,141.83,142.04,141.75,141.8,44138.0,128.3466,128.5367,128.2742,128.3195,44138.0
2020-12-29 15:00:00,141.8,141.85,141.39,141.39,48316.0,128.3195,128.3647,127.9484,127.9484,48316.0
2020-12-29 15:10:00,141.41,141.55,141.41,141.43,54494.0,127.9665,128.0932,127.9665,127.9846,54494.0
2020-12-29 15:20:00,141.44,141.57,141.33,141.39,51160.0,127.9937,128.1113,127.8942,127.9484,51160.0
2020-12-29 15:30:00,141.4,141.5,141.17,141.22,72064.0,127.9575,128.048,127.7494,127.7946,72064.0
2020-12-29 15:40:00,141.24,141.54,141.2,141.44,71580.0,127.8127,128.0842,127.7765,127.9937,71580.0
2020-12-29 15:50:00,141.44,141.57,141.09,141.3,208991.0,127.9937,128.1113,127.677,127.867,208991.0
2020-12-30 09:30:00,141.76,141.85,139.65,140.87,77238.0,128.2833,128.3647,126.3739,127.4779,77238.0
2020-12-30 09:40:00,140.82,141.53,140.82,140.88,22098.0,127.4326,128.0751,127.4326,127.4869,22098.0
2020-12-30 09:50:00,140.81,140.96,140.44,140.56,33346.0,127.4236,127.5593,127.0888,127.1974,33346.0
2020-12-30 10:00:00,140.58,140.81,140.24,140.25,43213.0,127.2155,127.4236,126.9078,126.9168,43213.0
2020-12-30 10:10:00,140.27,140.44,140.1,140.1,97849.0,126.9349,127.0888,126.7811,126.7811,97849.0
2020-12-30 10:20:00,140.11,140.19,139.96,140.09,73345.0,126.7901,126.8625,126.6544,126.772,73345.0
2020-12-30 10:30:00,140.09,140.15,139.84,139.89,25632.0,126.772,126.8263,126.5458,126.591,25632.0
2020-12-30 10:40:00,139.91,140.18,139.89,140.15,38618.0,126.6091,126.8535,126.591,126.8263,38618.0
2020-12-30 10:50:00,140.16,140.16,139.85,139.95,30963.0,126.8354,126.8354,126.5549,126.6453,30963.0
2020-12-30 11:00:00,139.95,140.08,139.81,140.03,34213.0,126.6453,126.763,126.5187,126.7177,34213.0
2020-12-30 11:10:00,139.98,140.02,139.81,139.85,21358.0,126.6725,126.7087,126.5187,126.5549,21358.0
2020-12-30 11:20:00,139.88,139.96,139.79,139.8,20512.0,126.582,126.6544,126.5006,126.5096,20512.0
2020-12-30 11:30:00,139.81,139.98,139.78,139.82,21254.0,126.5187,126.6725,126.4915,126.5277,21254.0
2020-12-30 11:40:00,139.78,139.95,139.69,139.86,20451.0,126.4915,126.6453,126.4101,126.5639,20451.0
2020-12-30 11:50:00,139.79,140.02,139.74,139.89,19196.0,126.5006,126.7087,126.4553,126.591,19196.0
2020-12-30 12:00:00,139.92,140.03,139.82,139.96,25118.0,126.6182,126.7177,126.5277,126.6544,25118.0
2020-12-30 12:10:00,139.93,140.04,139.76,139.87,16226.0,126.6272,126.7268,126.4734,126.573,16226.0
2020-12-30 12:20:00,139.89,139.97,139.82,139.91,27616.0,126.591,126.6634,126.5277,126.6091,27616.0
2020-12-30 12:30:00,139.9,140.02,139.81,140.0,23291.0,126.6001,126.7087,126.5187,126.6906,23291.0
2020-12-30 12:40:00,140.0,140.03,139.81,139.88,17767.0,126.6906,126.7177,126.5187,126.582,17767.0
2020-12-30 12:50:00,139.85,140.0,139.84,139.98,26580.0,126.5549,126.6906,126.5458,126.6725,26580.0
2020-12-30 13:00:00,139.95,140.42,139.95,140.42,75790.0,126.6453,127.0707,126.6453,127.0707,75790.0
2020-12-30 13:10:00,140.4,140.46,140.24,140.24,31961.0,127.0526,127.1069,126.9078,126.9078,31961.0
2020-12-30 13:20:00,140.24,140.24,139.98,139.99,21958.0,126.9078,126.9078,126.6725,126.6815,21958.0
2020-12-30 13:30:00,139.97,140.1,139.93,140.06,18062.0,126.6634,126.7811,126.6272,126.7449,18062.0
2020-12-30 13:40:00,140.02,140.35,140.0,140.29,34636.0,126.7087,127.0073,126.6906,126.953,34636.0
2020-12-30 13:50:00,140.25,140.45,140.19,140.38,21530.0,126.9168,127.0978,126.8625,127.0345,21530.0
2020-12-30 14:00:00,140.36,140.44,140.18,140.2,18587.0,127.0164,127.0888,126.8535,126.8716,18587.0
2020-12-30 14:10:00,140.2,140.22,140.04,140.07,25848.0,126.8716,126.8897,126.7268,126.7539,25848.0
2020-12-30 14:20:00,140.07,140.11,139.98,140.06,15643.0,126.7539,126.7901,126.6725,126.7449,15643.0
2020-12-30 14:30:00,140.06,140.08,139.86,139.87,19262.0,126.7449,126.763,126.5639,126.573,19262.0
2020-12-30 14:40:00,139.89,140.07,139.88,139.97,20018.0,126.591,126.7539,126.582,126.6634,20018.0
2020-12-30 14:50:00,139.95,140.18,139.85,140.18,18730.0,126.6453,126.8535,126.5549,126.8535,18730.0
2020-12-30 15:00:00,140.19,140.39,140.1,140.31,27936.0,126.8625,127.0435,126.7811,126.9711,27936.0
2020-12-30 15:10:00,140.31,140.4,140.19,140.25,34114.0,126.9711,127.0526,126.8625,126.9168,34114.0
2020-12-30 15:20:00,140.22,140.24,139.86,139.93,35980.0,126.8897,126.9078,126.5639,126.6272,35980.0
2020-12-30 15:30:00,139.95,139.98,139.83,139.9,49627.0,126.6453,126.6725,126.5368,126.6001,49627.0
2020-12-30 15:40:00,139.89,139.97,139.79,139.81,61511.0,126.591,126.6634,126.5006,126.5187,61511.0
2020-12-30 15:50:00,139.81,139.92,139.44,139.54,258284.0,126.5187,126.6182,126.1838,126.2743,258284.0
2020-12-31 09:30:00,139.51,140.11,139.51,140.09,29220.0,126.2472,126.7901,126.2472,126.772,29220.0
2020-12-31 09:40:00,140.09,140.96,140.06,140.85,28110.0,126.772,127.5593,126.7449,127.4598,28110.0
2020-12-31 09:50:00,140.77,141.13,140.75,140.96,42242.0,127.3874,127.7132,127.3693,127.5593,42242.0
2020-12-31 10:00:00,141.01,141.66,140.98,141.66,30892.0,127.6046,128.1928,127.5774,128.1928,30892.0
2020-12-31 10:10:00,141.61,141.72,141.22,141.37,39431.0,128.1475,128.2471,127.7946,127.9304,39431.0
2020-12-31 10:20:00,141.38,141.56,141.09,141.18,23807.0,127.9394,128.1023,127.677,127.7584,23807.0
2020-12-31 10:30:00,141.18,141.24,140.93,141.04,27775.0,127.7584,127.8127,127.5322,127.6317,27775.0
2020-12-31 10:40:00,141.0,141.08,140.6,140.69,21922.0,127.5955,127.6679,127.2336,127.315,21922.0
2020-12-31 10:50:00,140.69,140.69,140.5,140.53,19141.0,127.315,127.315,127.1431,127.1702,19141.0
2020-12-31 11:00:00,140.55,140.94,140.53,140.89,23686.0,127.1883,127.5412,127.1702,127.496,23686.0
2020-12-31 11:10:00,140.91,140.95,140.55,140.56,26607.0,127.5141,127.5503,127.1883,127.1974,26607.0
2020-12-31 11:20:00,140.56,140.85,140.55,140.69,19933.0,127.1974,127.4598,127.1883,127.315,19933.0
2020-12-31 11:30:00,140.69,140.75,140.57,140.68,16092.0,127.315,127.3693,127.2064,127.3059,16092.0
2020-12-31 11:40:00,140.67,140.69,140.44,140.52,20848.0,127.2969,127.315,127.0888,127.1612,20848.0
2020-12-31 11:50:00,140.55,140.55,140.32,140.52,13650.0,127.1883,127.1883,126.9802,127.1612,13650.0
2020-12-31 12:00:00,140.53,140.73,140.49,140.73,35917.0,127.1702,127.3512,127.134,127.3512,35917.0
2020-12-31 12:10:00,140.72,140.75,140.53,140.61,21554.0,127.3421,127.3693,127.1702,127.2426,21554.0
2020-12-31 12:20:00,140.6,140.64,140.37,140.37,18434.0,127.2336,127.2697,127.0254,127.0254,18434.0
2020-12-31 12:30:00,140.4,140.56,140.39,140.52,17335.0,127.0526,127.1974,127.0435,127.1612,17335.0
2020-12-31 12:40:00,140.52,140.58,140.37,140.5,17959.0,127.1612,127.2155,127.0254,127.1431,17959.0
2020-12-31 12:50:00,140.51,140.57,140.44,140.5,16258.0,127.1521,127.2064,127.0888,127.1431,16258.0
2020-12-31 13:00:00,140.53,140.68,140.43,140.65,12318.0,127.1702,127.3059,127.0797,127.2788,12318.0
2020-12-31 13:10:00,140.65,140.83,140.62,140.74,16903.0,127.2788,127.4417,127.2517,127.3602,16903.0
2020-12-31 13:20:00,140.74,140.78,140.69,140.72,21287.0,127.3602,127.3964,127.315,127.3421,21287.0
2020-12-31 13:30:00,140.69,140.77,140.5,140.5,26772.0,127.315,127.3874,127.1431,127.1431,26772.0
2020-12-31 13:40:00,140.53,140.53,140.33,140.46,19900.0,127.1702,127.1702,126.9892,127.1069,19900.0
2020-12-31 13:50:00,140.45,140.51,140.38,140.45,19408.0,127.0978,127.1521,127.0345,127.0978,19408.0
2020-12-31 14:00:00,140.45,140.46,140.15,140.23,37569.0,127.0978,127.1069,126.8263,126.8987,37569.0
2020-12-31 14:10:00,140.23,140.57,140.11,140.47,75361.0,126.8987,127.2064,126.7901,127.1159,75361.0
2020-12-31 14:20:00,140.47,140.5,140.35,140.43,40968.0,127.1159,127.1431,127.0073,127.0797,40968.0
2020-12-31 14:30:00,140.44,140.81,140.44,140.72,39671.0,127.0888,127.4236,127.0888,127.3421,39671.0
2020-12-31 14:40:00,140.72,140.72,140.48,140.57,31511.0,127.3421,127.3421,127.125,127.2064,31511.0
2020-12-31 14:50:00,140.56,140.58,140.37,140.49,49799.0,127.1974,127.2155,127.0254,127.134,49799.0
2020-12-31 15:00:00,140.5,140.8,140.5,140.71,51002.0,127.1431,127.4145,127.1431,127.3331,51002.0
2020-12-31 15:10:00,140.7,140.99,140.7,140.96,68258.0,127.324,127.5865,127.324,127.5593,68258.0
2020-12-31 15:20:00,140.96,141.0,140.84,140.93,52569.0,127.5593,127.5955,127.4507,127.5322,52569.0
2020-12-31 15:30:00,140.93,141.18,140.92,141.11,60829.0,127.5322,127.7584,127.5231,127.6951,60829.0
2020-12-31 15:40:00,141.1,141.38,140.87,141.2,76194.0,127.686,127.9394,127.4779,127.7765,76194.0
2020-12-31 15:50:00,141.21,141.59,141.16,141.46,208879.0,127.7856,128.1294,127.7403,128.0118,208879.0
2021-01-04 09:30:00,141.46,141.86,140.62,140.74,155298.0,128.0118,128.3738,127.2517,127.3602,155298.0
2021-01-04 09:40:00,140.65,140.77,139.77,139.99,44070.0,127.2788,127.3874,126.4825,126.6815,44070.0
2021-01-04 09:50:00,139.9,139.9,138.82,138.92,90584.0,126.6001,126.6001,125.6228,125.7133,90584.0
2021-01-04 10:00:00,138.97,139.62,138.86,139.56,72480.0,125.7585,126.3467,125.659,126.2924,72480.0
2021-01-04 10:10:00,139.59,139.68,139.14,139.2,35580.0,126.3196,126.401,125.9124,125.9666,35580.0
2021-01-04 10:20:00,139.18,139.51,139.09,139.46,46859.0,125.9485,126.2472,125.8671,126.2019,46859.0
2021-01-04 10:30:00,139.45,139.45,138.63,139.0,64704.0,126.1929,126.1929,125.4508,125.7857,64704.0
2021-01-04 10:40:00,139.0,139.5,138.99,139.12,52341.0,125.7857,126.2381,125.7766,125.8943,52341.0
2021-01-04 10:50:00,139.14,139.33,138.8,139.01,48638.0,125.9124,126.0843,125.6047,125.7947,48638.0
2021-01-04 11:00:00,138.99,139.17,138.44,138.67,72741.0,125.7766,125.9395,125.2789,125.487,72741.0
2021-01-04 11:10:00,138.61,139.34,138.49,139.31,38989.0,125.4327,126.0933,125.3241,126.0662,38989.0
2021-01-04 11:20:00,139.27,139.34,138.97,139.03,43455.0,126.03,126.0933,125.7585,125.8128,43455.0
2021-01-04 11:30:00,139.04,139.2,138.76,139.19,44110.0,125.8219,125.9666,125.5685,125.9576,44110.0
2021-01-04 11:40:00,139.13,139.17,138.89,139.15,57796.0,125.9033,125.9395,125.6861,125.9214,57796.0
2021-01-04 11:50:00,139.15,139.21,138.64,138.82,53043.0,125.9214,125.9757,125.4599,125.6228,53043.0
2021-01-04 12:00:00,138.82,139.14,138.63,138.64,48954.0,125.6228,125.9124,125.4508,125.4599,48954.0
2021-01-04 12:10:00,138.66,138.92,138.43,138.79,45800.0,125.478,125.7133,125.2698,125.5956,45800.0
2021-01-04 12:20:00,138.69,138.97,138.59,138.72,35110.0,125.5051,125.7585,125.4146,125.5323,35110.0
2021-01-04 12:30:00,138.69,138.71,138.33,138.48,49767.0,125.5051,125.5232,125.1794,125.3151,49767.0
2021-01-04 12:40:00,138.42,138.49,138.19,138.48,77201.0,125.2608,125.3241,125.0527,125.3151,77201.0
2021-01-04 12:50:00,138.46,138.78,138.26,138.57,46278.0,125.297,125.5866,125.116,125.3965,46278.0
2021-01-04 13:00:00,138.55,138.96,138.37,138.93,37541.0,125.3784,125.7495,125.2156,125.7223,37541.0
2021-01-04 13:10:00,138.92,139.1,138.86,139.03,23054.0,125.7133,125.8762,125.659,125.8128,23054.0
2021-01-04 13:20:00,139.01,139.31,138.95,139.14,49870.0,125.7947,126.0662,125.7404,125.9124,49870.0
2021-01-04 13:30:00,139.11,139.16,138.97,139.09,37446.0,125.8852,125.9304,125.7585,125.8671,37446.0
2021-01-04 13:40:00,139.06,139.37,139.0,139.09,44725.0,125.84,126.1205,125.7857,125.8671,44725.0
2021-01-04 13:50:00,139.15,139.47,139.11,139.3,35820.0,125.9214,126.211,125.8852,126.0571,35820.0
2021-01-04 14:00:00,139.29,139.33,139.0,139.03,25519.0,126.0481,126.0843,125.7857,125.8128,25519.0
2021-01-04 14:10:00,139.06,139.38,138.88,139.22,23592.0,125.84,126.1295,125.6771,125.9847,23592.0
2021-01-04 14:20:00,139.21,139.52,139.21,139.49,41386.0,125.9757,126.2562,125.9757,126.2291,41386.0
2021-01-04 14:30:00,139.45,139.51,139.17,139.51,81975.0,126.1929,126.2472,125.9395,126.2472,81975.0
2021-01-04 14:40:00,139.5,139.63,139.3,139.3,49190.0,126.2381,126.3558,126.0571,126.0571,49190.0
2021-01-04 14:50:00,139.28,139.79,139.25,139.71,31294.0,126.039,126.5006,126.0119,126.4282,31294.0
2021-01-04 15:00:00,139.69,139.84,139.33,139.64,40519.0,126.4101,126.5458,126.0843,126.3648,40519.0
2021-01-04 15:10:00,139.65,139.92,139.61,139.65,41545.0,126.3739,126.6182,126.3377,126.3739,41545.0
2021-01-04 15:20:00,139.65,139.81,139.59,139.68,67483.0,126.3739,126.5187,126.3196,126.401,67483.0
2021-01-04 15:30:00,139.68,140.19,139.55,140.11,86909.0,126.401,126.8625,126.2834,126.7901,86909.0
2021-01-04 15:40:00,140.11,140.46,140.05,140.45,114224.0,126.7901,127.1069,126.7358,127.0978,114224.0
2021-01-04 15:50:00,140.49,140.51,139.76,139.91,459165.0,127.134,127.1521,126.4734,126.6091,459165.0
2021-01-05 09:30:00,139.7,140.36,139.62,140.14,81422.0,126.4191,127.0164,126.3467,126.8173,81422.0
2021-01-05 09:40:00,140.25,140.68,140.07,140.29,58359.0,126.9168,127.3059,126.7539,126.953,58359.0
2021-01-05 09:50:00,140.29,140.41,139.41,139.46,39589.0,126.953,127.0616,126.1567,126.2019,39589.0
2021-01-05 10:00:00,139.52,140.06,139.15,139.22,48875.0,126.2562,126.7449,125.9214,125.9847,48875.0
2021-01-05 10:10:00,139.19,139.5,138.76,138.79,20448.0,125.9576,126.2381,125.5685,125.5956,20448.0
2021-01-05 10:20:00,138.77,138.88,138.17,138.19,44756.0,125.5775,125.6771,125.0346,125.0527,44756.0
2021-01-05 10:30:00,138.19,138.29,137.61,137.87,60048.0,125.0527,125.1432,124.5278,124.7631,60048.0
2021-01-05 10:40:00,137.85,138.13,137.5,138.13,36327.0,124.745,124.9984,124.4283,124.9984,36327.0
2021-01-05 10:50:00,138.18,138.48,137.76,137.86,34389.0,125.0436,125.3151,124.6635,124.754,34389.0
2021-01-05 11:00:00,137.83,138.08,137.62,137.65,34696.0,124.7269,124.9531,124.5369,124.564,34696.0
2021-01-05 11:10:00,137.69,137.74,137.31,137.5,59845.0,124.6002,124.6454,124.2563,124.4283,59845.0
2021-01-05 11:20:00,137.47,137.71,137.35,137.58,47805.0,124.4011,124.6183,124.2925,124.5007,47805.0
2021-01-05 11:30:00,137.62,137.63,137.34,137.57,48215.0,124.5369,124.5459,124.2835,124.4916,48215.0
2021-01-05 11:40:00,137.56,137.58,137.21,137.29,37731.0,124.4826,124.5007,124.1658,124.2382,37731.0
2021-01-05 11:50:00,137.29,137.33,136.9,136.97,48810.0,124.2382,124.2744,123.8853,123.9486,48810.0
2021-01-05 12:00:00,136.99,137.71,136.99,137.64,25057.0,123.9667,124.6183,123.9667,124.555,25057.0
2021-01-05 12:10:00,137.56,137.68,136.95,137.26,39564.0,124.4826,124.5911,123.9305,124.2111,39564.0
2021-01-05 12:20:00,137.21,137.22,137.04,137.1,54409.0,124.1658,124.1749,124.012,124.0663,54409.0
2021-01-05 12:30:00,137.07,137.14,136.88,137.12,40276.0,124.0391,124.1025,123.8672,124.0844,40276.0
2021-01-05 12:40:00,137.14,137.14,136.68,136.97,40448.0,124.1025,124.1025,123.6862,123.9486,40448.0
2021-01-05 12:50:00,136.96,137.23,136.85,137.2,91568.0,123.9396,124.1839,123.8401,124.1568,91568.0
2021-01-05 13:00:00,137.17,137.88,137.15,137.88,50814.0,124.1296,124.7721,124.1115,124.7721,50814.0
2021-01-05 13:10:00,137.86,137.89,137.29,137.51,84384.0,124.754,124.7812,124.2382,124.4373,84384.0
2021-01-05 13:20:00,137.47,137.55,137.25,137.37,30671.0,124.4011,124.4735,124.202,124.3106,30671.0
2021-01-05 13:30:00,137.37,137.41,137.16,137.25,35145.0,124.3106,124.3468,124.1206,124.202,35145.0
2021-01-05 13:40:00,137.24,137.48,137.08,137.35,86130.0,124.193,124.4102,124.0482,124.2925,86130.0
2021-01-05 13:50:00,137.36,137.5,137.32,137.42,27235.0,124.3016,124.4283,124.2654,124.3559,27235.0
2021-01-05 14:00:00,137.44,137.88,137.42,137.8,72395.0,124.374,124.7721,124.3559,124.6997,72395.0
2021-01-05 14:10:00,137.81,137.85,137.62,137.75,31315.0,124.7088,124.745,124.5369,124.6545,31315.0
2021-01-05 14:20:00,137.77,137.93,137.64,137.87,23534.0,124.6726,124.8174,124.555,124.7631,23534.0
2021-01-05 14:30:00,137.9,137.99,137.77,137.77,43449.0,124.7902,124.8717,124.6726,124.6726,43449.0
2021-01-05 14:40:00,137.82,137.82,137.66,137.71,43381.0,124.7178,124.7178,124.573,124.6183,43381.0
2021-01-05 14:50:00,137.69,137.72,137.44,137.53,29351.0,124.6002,124.6273,124.374,124.4554,29351.0
2021-01-05 15:00:00,137.56,137.73,137.5,137.63,58801.0,124.4826,124.6364,124.4283,124.5459,58801.0
2021-01-05 15:10:00,137.65,137.66,137.18,137.25,41856.0,124.564,124.573,124.1387,124.202,41856.0
2021-01-05 15:20:00,137.24,137.24,136.95,136.98,65063.0,124.193,124.193,123.9305,123.9577,65063.0
2021-01-05 15:30:00,136.96,137.11,136.71,136.74,83091.0,123.9396,124.0753,123.7134,123.7405,83091.0
2021-01-05 15:40:00,136.72,137.04,136.68,136.85,161425.0,123.7224,124.012,123.6862,123.8401,161425.0
2021-01-05 15:50:00,136.87,136.91,136.44,136.72,364307.0,123.8582,123.8943,123.469,123.7224,364307.0
2021-01-06 09:30:00,136.88,136.99,135.58,136.31,148935.0,123.8672,123.9667,122.6908,123.3514,148935.0
2021-01-06 09:40:00,136.46,137.08,135.92,137.01,89795.0,123.4871,124.0482,122.9985,123.9848,89795.0
2021-01-06 09:50:00,136.99,137.29,136.44,136.55,96530.0,123.9667,124.2382,123.469,123.5686,96530.0
2021-01-06 10:00:00,136.62,137.38,136.45,137.21,104850.0,123.6319,124.3197,123.4781,124.1658,104850.0
2021-01-06 10:10:00,137.22,137.49,136.73,136.86,113973.0,124.1749,124.4192,123.7315,123.8491,113973.0
2021-01-06 10:20:00,136.87,137.13,136.69,137.03,51451.0,123.8582,124.0934,123.6953,124.0029,51451.0
2021-01-06 10:30:00,137.08,137.41,136.99,137.07,49314.0,124.0482,124.3468,123.9667,124.0391,49314.0
2021-01-06 10:40:00,137.12,137.81,137.08,137.67,131547.0,124.0844,124.7088,124.0482,124.5821,131547.0
2021-01-06 10:50:00,137.71,137.96,137.63,137.73,71938.0,124.6183,124.8445,124.5459,124.6364,71938.0
2021-01-06 11:00:00,137.72,137.9,137.46,137.51,52119.0,124.6273,124.7902,124.3921,124.4373,52119.0
2021-01-06 11:10:00,137.52,137.67,137.28,137.58,58367.0,124.4464,124.5821,124.2292,124.5007,58367.0
2021-01-06 11:20:00,137.61,137.76,137.47,137.76,60552.0,124.5278,124.6635,124.4011,124.6635,60552.0
2021-01-06 11:30:00,137.77,137.84,137.19,137.36,105463.0,124.6726,124.7359,124.1477,124.3016,105463.0
2021-01-06 11:40:00,137.4,138.19,137.36,138.0,48457.0,124.3378,125.0527,124.3016,124.8807,48457.0
2021-01-06 11:50:00,137.99,138.32,137.94,138.04,39358.0,124.8717,125.1703,124.8264,124.9169,39358.0
2021-01-06 12:00:00,138.08,138.77,138.03,138.37,36389.0,124.9531,125.5775,124.9079,125.2156,36389.0
2021-01-06 12:10:00,138.43,138.67,138.32,138.58,29619.0,125.2698,125.487,125.1703,125.4056,29619.0
2021-01-06 12:20:00,138.59,138.83,138.36,138.36,47141.0,125.4146,125.6318,125.2065,125.2065,47141.0
2021-01-06 12:30:00,138.27,138.68,138.27,138.53,33349.0,125.1251,125.4961,125.1251,125.3603,33349.0
2021-01-06 12:40:00,138.56,138.69,138.34,138.67,35580.0,125.3875,125.5051,125.1884,125.487,35580.0
2021-01-06 12:50:00,138.68,138.9,138.45,138.66,20931.0,125.4961,125.6952,125.2879,125.478,20931.0
2021-01-06 13:00:00,138.7,138.82,138.55,138.6,26080.0,125.5142,125.6228,125.3784,125.4237,26080.0
2021-01-06 13:10:00,138.58,138.93,138.51,138.65,48393.0,125.4056,125.7223,125.3422,125.4689,48393.0
2021-01-06 13:20:00,138.62,138.87,138.55,138.78,38491.0,125.4418,125.668,125.3784,125.5866,38491.0
2021-01-06 13:30:00,138.78,138.82,138.55,138.73,45581.0,125.5866,125.6228,125.3784,125.5413,45581.0
2021-01-06 13:40:00,138.73,139.0,138.71,138.88,56357.0,125.5413,125.7857,125.5232,125.6771,56357.0
2021-01-06 13:50:00,138.88,138.98,138.71,138.96,35752.0,125.6771,125.7676,125.5232,125.7495,35752.0
2021-01-06 14:00:00,138.99,139.47,138.99,139.46,35928.0,125.7766,126.211,125.7766,126.2019,35928.0
2021-01-06 14:10:00,139.43,139.62,138.85,138.94,34936.0,126.1748,126.3467,125.6499,125.7314,34936.0
2021-01-06 14:20:00,139.02,139.2,138.63,138.83,49705.0,125.8038,125.9666,125.4508,125.6318,49705.0
2021-01-06 14:30:00,138.77,139.29,138.55,138.82,42235.0,125.5775,126.0481,125.3784,125.6228,42235.0
2021-01-06 14:40:00,138.78,138.89,138.07,138.08,91866.0,125.5866,125.6861,124.9441,124.9531,91866.0
2021-01-06 14:50:00,138.12,138.57,138.0,138.44,58480.0,124.9893,125.3965,124.8807,125.2789,58480.0
2021-01-06 15:00:00,138.4,138.52,137.9,138.07,41604.0,125.2427,125.3513,124.7902,124.9441,41604.0
2021-01-06 15:10:00,138.05,138.48,138.05,138.25,60120.0,124.926,125.3151,124.926,125.107,60120.0
2021-01-06 15:20:00,138.29,138.48,137.71,138.38,52195.0,125.1432,125.3151,124.6183,125.2246,52195.0
2021-01-06 15:30:00,138.31,138.54,138.08,138.1,76094.0,125.1613,125.3694,124.9531,124.9712,76094.0
2021-01-06 15:40:00,138.08,138.52,138.01,138.48,75823.0,124.9531,125.3513,124.8898,125.3151,75823.0
2021-01-06 15:50:00,138.33,138.38,137.81,138.0,274004.0,125.1794,125.2246,124.7088,124.8807,274004.0
2021-01-07 09:30:00,137.56,138.99,137.34,138.17,87009.0,124.4826,125.7766,124.2835,125.0346,87009.0
2021-01-07 09:40:00,138.2,138.24,137.7,137.7,50598.0,125.0617,125.0979,124.6092,124.6092,50598.0
2021-01-07 09:50:00,137.7,137.79,136.99,137.79,98294.0,124.6092,124.6907,123.9667,124.6907,98294.0
2021-01-07 10:00:00,137.66,138.01,137.58,137.83,172878.0,124.573,124.8898,124.5007,124.7269,172878.0
2021-01-07 10:10:00,137.83,137.85,137.44,137.66,106899.0,124.7269,124.745,124.374,124.573,106899.0
2021-01-07 10:20:00,137.66,138.24,137.6,138.09,55993.0,124.573,125.0979,124.5188,124.9622,55993.0
2021-01-07 10:30:00,138.09,138.14,137.71,137.75,64766.0,124.9622,125.0074,124.6183,124.6545,64766.0
2021-01-07 10:40:00,137.71,137.8,137.4,137.5,97002.0,124.6183,124.6997,124.3378,124.4283,97002.0
2021-01-07 10:50:00,137.5,137.62,137.12,137.35,89387.0,124.4283,124.5369,124.0844,124.2925,89387.0
2021-01-07 11:00:00,137.37,137.63,137.32,137.47,59414.0,124.3106,124.5459,124.2654,124.4011,59414.0
2021-01-07 11:10:00,137.47,137.67,137.37,137.53,39398.0,124.4011,124.5821,124.3106,124.4554,39398.0
2021-01-07 11:20:00,137.54,137.79,137.53,137.66,58773.0,124.4645,124.6907,124.4554,124.573,58773.0
2021-01-07 11:30:00,137.65,137.9,137.4,137.53,47443.0,124.564,124.7902,124.3378,124.4554,47443.0
2021-01-07 11:40:00,137.53,137.55,137.4,137.4,64605.0,124.4554,124.4735,124.3378,124.3378,64605.0
2021-01-07 11:50:00,137.4,137.53,137.17,137.17,149502.0,124.3378,124.4554,124.1296,124.1296,149502.0
2021-01-07 12:00:00,137.22,137.33,136.79,136.83,58160.0,124.1749,124.2744,123.7858,123.822,58160.0
2021-01-07 12:10:00,136.85,137.03,136.58,136.68,70916.0,123.8401,124.0029,123.5957,123.6862,70916.0
2021-01-07 12:20:00,136.7,136.77,136.52,136.55,130679.0,123.7043,123.7677,123.5414,123.5686,130679.0
2021-01-07 12:30:00,136.57,136.89,136.53,136.55,101261.0,123.5867,123.8763,123.5505,123.5686,101261.0
2021-01-07 12:40:00,136.55,136.77,136.48,136.68,71024.0,123.5686,123.7677,123.5052,123.6862,71024.0
2021-01-07 12:50:00,136.69,137.04,136.68,137.04,36629.0,123.6953,124.012,123.6862,124.012,36629.0
2021-01-07 13:00:00,137.0,137.16,137.0,137.06,94392.0,123.9758,124.1206,123.9758,124.0301,94392.0
2021-01-07 13:10:00,137.05,137.35,137.05,137.29,51538.0,124.021,124.2925,124.021,124.2382,51538.0
2021-01-07 13:20:00,137.3,137.31,136.89,136.96,44541.0,124.2473,124.2563,123.8763,123.9396,44541.0
2021-01-07 13:30:00,136.95,137.23,136.95,137.17,37363.0,123.9305,124.1839,123.9305,124.1296,37363.0
2021-01-07 13:40:00,137.17,137.25,137.04,137.14,42372.0,124.1296,124.202,124.012,124.1025,42372.0
2021-01-07 13:50:00,137.14,137.3,137.14,137.23,32769.0,124.1025,124.2473,124.1025,124.1839,32769.0
2021-01-07 14:00:00,137.23,137.31,137.1,137.14,57255.0,124.1839,124.2563,124.0663,124.1025,57255.0
2021-01-07 14:10:00,137.13,137.17,136.94,136.94,46821.0,124.0934,124.1296,123.9215,123.9215,46821.0
2021-01-07 14:20:00,136.92,136.98,136.57,136.62,67712.0,123.9034,123.9577,123.5867,123.6319,67712.0
2021-01-07 14:30:00,136.64,137.01,136.6,136.92,54520.0,123.65,123.9848,123.6138,123.9034,54520.0
2021-01-07 14:40:00,136.93,137.04,136.78,136.81,66721.0,123.9124,124.012,123.7767,123.8039,66721.0
2021-01-07 14:50:00,136.81,136.91,136.64,136.86,92686.0,123.8039,123.8943,123.65,123.8491,92686.0
2021-01-07 15:00:00,136.87,136.92,136.59,136.6,85277.0,123.8582,123.9034,123.6048,123.6138,85277.0
2021-01-07 15:10:00,136.59,136.68,136.34,136.56,102552.0,123.6048,123.6862,123.3785,123.5776,102552.0
2021-01-07 15:20:00,136.52,136.59,136.27,136.3,88612.0,123.5414,123.6048,123.3152,123.3423,88612.0
2021-01-07 15:30:00,136.31,136.35,136.11,136.31,108986.0,123.3514,123.3876,123.1704,123.3514,108986.0
2021-01-07 15:40:00,136.3,136.6,136.23,136.25,184921.0,123.3423,123.6138,123.279,123.2971,184921.0
2021-01-07 15:50:00,136.25,136.26,135.47,135.77,720089.0,123.2971,123.3061,122.5912,122.8627,720089.0
2021-01-08 09:30:00,135.19,137.08,135.19,136.91,162987.0,122.3379,124.0482,122.3379,123.8943,162987.0
2021-01-08 09:40:00,137.0,137.31,136.79,136.98,147420.0,123.9758,124.2563,123.7858,123.9577,147420.0
2021-01-08 09:50:00,136.99,137.2,136.72,137.03,71812.0,123.9667,124.1568,123.7224,124.0029,71812.0
2021-01-08 10:00:00,137.03,137.31,136.75,136.77,109579.0,124.0029,124.2563,123.7496,123.7677,109579.0
2021-01-08 10:10:00,136.79,136.79,136.27,136.42,77591.0,123.7858,123.7858,123.3152,123.4509,77591.0
2021-01-08 10:20:00,136.42,136.49,136.2,136.44,40262.0,123.4509,123.5143,123.2518,123.469,40262.0
2021-01-08 10:30:00,136.46,137.11,136.45,136.84,67509.0,123.4871,124.0753,123.4781,123.831,67509.0
2021-01-08 10:40:00,136.84,137.02,136.71,136.75,58808.0,123.831,123.9939,123.7134,123.7496,58808.0
2021-01-08 10:50:00,136.72,136.76,136.43,136.53,52352.0,123.7224,123.7586,123.46,123.5505,52352.0
2021-01-08 11:00:00,136.57,136.75,136.52,136.64,50389.0,123.5867,123.7496,123.5414,123.65,50389.0
2021-01-08 11:10:00,136.64,137.06,136.48,137.03,81301.0,123.65,124.0301,123.5052,124.0029,81301.0
2021-01-08 11:20:00,137.01,137.04,136.77,136.98,32020.0,123.9848,124.012,123.7677,123.9577,32020.0
2021-01-08 11:30:00,137.04,137.46,136.93,137.3,106223.0,124.012,124.3921,123.9124,124.2473,106223.0
2021-01-08 11:40:00,137.3,137.35,136.98,136.99,46201.0,124.2473,124.2925,123.9577,123.9667,46201.0
2021-01-08 11:50:00,137.0,137.43,136.87,137.42,50667.0,123.9758,124.3649,123.8582,124.3559,50667.0
2021-01-08 12:00:00,137.42,137.56,137.34,137.55,101488.0,124.3559,124.4826,124.2835,124.4735,101488.0
2021-01-08 12:10:00,137.56,137.9,137.41,137.9,78157.0,124.4826,124.7902,124.3468,124.7902,78157.0
2021-01-08 12:20:00,137.9,138.19,137.84,137.86,77338.0,124.7902,125.0527,124.7359,124.754,77338.0
2021-01-08 12:30:00,137.88,137.89,137.76,137.85,95666.0,124.7721,124.7812,124.6635,124.745,95666.0
2021-01-08 12:40:00,137.85,138.05,137.52,137.64,193086.0,124.745,124.926,124.4464,124.555,193086.0
2021-01-08 12:50:00,137.63,137.85,137.61,137.74,69841.0,124.5459,124.745,124.5278,124.6454,69841.0
2021-01-08 13:00:00,137.74,137.78,137.65,137.71,65750.0,124.6454,124.6816,124.564,124.6183,65750.0
2021-01-08 13:10:00,137.75,137.8,137.21,137.28,54174.0,124.6545,124.6997,124.1658,124.2292,54174.0
2021-01-08 13:20:00,137.27,137.51,137.06,137.43,43768.0,124.2201,124.4373,124.0301,124.3649,43768.0
2021-01-08 13:30:00,137.49,137.52,137.28,137.45,37499.0,124.4192,124.4464,124.2292,124.383,37499.0
2021-01-08 13:40:00,137.41,137.41,136.99,137.14,35093.0,124.3468,124.3468,123.9667,124.1025,35093.0
2021-01-08 13:50:00,137.1,137.42,137.06,137.41,84972.0,124.0663,124.3559,124.0301,124.3468,84972.0
2021-01-08 14:00:00,137.41,137.78,137.4,137.73,39167.0,124.3468,124.6816,124.3378,124.6364,39167.0
2021-01-08 14:10:00,137.7,137.91,137.61,137.91,52925.0,124.6092,124.7993,124.5278,124.7993,52925.0
2021-01-08 14:20:00,137.91,138.23,137.86,138.05,63995.0,124.7993,125.0889,124.754,124.926,63995.0
2021-01-08 14:30:00,138.05,138.2,137.98,138.11,128721.0,124.926,125.0617,124.8626,124.9803,128721.0
2021-01-08 14:40:00,138.15,138.28,138.0,138.23,57284.0,125.0165,125.1341,124.8807,125.0889,57284.0
2021-01-08 14:50:00,138.21,138.44,138.19,138.39,50927.0,125.0708,125.2789,125.0527,125.2337,50927.0
2021-01-08 15:00:00,138.39,138.64,138.39,138.64,70226.0,125.2337,125.4599,125.2337,125.4599,70226.0
2021-01-08 15:10:00,138.61,138.72,138.21,138.22,132444.0,125.4327,125.5323,125.0708,125.0798,132444.0
2021-01-08 15:20:00,138.22,138.34,138.11,138.18,143497.0,125.0798,125.1884,124.9803,125.0436,143497.0
2021-01-08 15:30:00,138.19,138.23,137.92,138.04,219248.0,125.0527,125.0889,124.8083,124.9169,219248.0
2021-01-08 15:40:00,138.03,138.29,137.89,138.23,273461.0,124.9079,125.1432,124.7812,125.0889,273461.0
2021-01-08 15:50:00,138.22,138.71,138.16,138.66,751134.0,125.0798,125.5232,125.0255,125.478,751134.0
2021-01-11 09:30:00,136.89,139.56,136.89,138.97,99256.0,123.8763,126.2924,123.8763,125.7585,99256.0
2021-01-11 09:40:00,138.95,139.22,138.73,138.96,156055.0,125.7404,125.9847,125.5413,125.7495,156055.0
2021-01-11 09:50:00,138.9,139.13,138.65,138.91,39586.0,125.6952,125.9033,125.4689,125.7042,39586.0
2021-01-11 10:00:00,138.87,139.0,138.29,138.52,61702.0,125.668,125.7857,125.1432,125.3513,61702.0
2021-01-11 10:10:00,138.52,138.86,138.5,138.68,76486.0,125.3513,125.659,125.3332,125.4961,76486.0
2021-01-11 10:20:00,138.67,139.2,138.64,139.08,34431.0,125.487,125.9666,125.4599,125.8581,34431.0
2021-01-11 10:30:00,139.14,139.68,139.14,139.56,88738.0,125.9124,126.401,125.9124,126.2924,88738.0
2021-01-11 10:40:00,139.55,139.64,139.06,139.06,25729.0,126.2834,126.3648,125.84,125.84,25729.0
2021-01-11 10:50:00,139.01,139.29,138.99,139.1,49048.0,125.7947,126.0481,125.7766,125.8762,49048.0
2021-01-11 11:00:00,139.08,139.16,138.97,139.03,51344.0,125.8581,125.9304,125.7585,125.8128,51344.0
2021-01-11 11:10:00,139.03,139.16,138.77,139.1,50359.0,125.8128,125.9304,125.5775,125.8762,50359.0
2021-01-11 11:20:00,139.08,139.43,139.07,139.37,23613.0,125.8581,126.1748,125.849,126.1205,23613.0
2021-01-11 11:30:00,139.34,139.43,139.0,139.43,35758.0,126.0933,126.1748,125.7857,126.1748,35758.0
2021-01-11 11:40:00,139.39,139.58,139.21,139.28,65239.0,126.1386,126.3105,125.9757,126.039,65239.0
2021-01-11 11:50:00,139.28,139.46,139.01,139.05,45396.0,126.039,126.2019,125.7947,125.8309,45396.0
2021-01-11 12:00:00,139.08,139.11,138.93,138.96,28488.0,125.8581,125.8852,125.7223,125.7495,28488.0
2021-01-11 12:10:00,138.96,139.13,138.89,138.97,42844.0,125.7495,125.9033,125.6861,125.7585,42844.0
2021-01-11 12:20:00,138.95,138.96,138.67,138.83,39225.0,125.7404,125.7495,125.487,125.6318,39225.0
2021-01-11 12:30:00,138.83,138.97,138.68,138.72,37242.0,125.6318,125.7585,125.4961,125.5323,37242.0
2021-01-11 12:40:00,138.75,138.84,138.71,138.8,34584.0,125.5594,125.6409,125.5232,125.6047,34584.0
2021-01-11 12:50:00,138.79,138.83,138.37,138.59,310690.0,125.5956,125.6318,125.2156,125.4146,310690.0
2021-01-11 13:00:00,138.59,138.76,138.51,138.55,24549.0,125.4146,125.5685,125.3422,125.3784,24549.0
2021-01-11 13:10:00,138.59,138.61,138.4,138.41,29867.0,125.4146,125.4327,125.2427,125.2517,29867.0
2021-01-11 13:20:00,138.39,138.41,138.16,138.26,48468.0,125.2337,125.2517,125.0255,125.116,48468.0
2021-01-11 13:30:00,138.22,138.27,138.04,138.07,21766.0,125.0798,125.1251,124.9169,124.9441,21766.0
2021-01-11 13:40:00,138.06,138.07,137.67,137.7,35100.0,124.935,124.9441,124.5821,124.6092,35100.0
2021-01-11 13:50:00,137.71,137.91,137.69,137.85,21054.0,124.6183,124.7993,124.6002,124.745,21054.0
2021-01-11 14:00:00,137.83,137.83,137.33,137.36,262202.0,124.7269,124.7269,124.2744,124.3016,262202.0
2021-01-11 14:10:00,137.34,137.34,136.63,136.66,58551.0,124.2835,124.2835,123.641,123.6681,58551.0
2021-01-11 14:20:00,136.66,136.78,136.49,136.61,95111.0,123.6681,123.7767,123.5143,123.6229,95111.0
2021-01-11 14:30:00,136.64,137.07,136.62,136.89,34317.0,123.65,124.0391,123.6319,123.8763,34317.0
2021-01-11 14:40:00,136.91,137.14,136.87,137.03,55489.0,123.8943,124.1025,123.8582,124.0029,55489.0
2021-01-11 14:50:00,137.03,137.19,136.95,137.08,40698.0,124.0029,124.1477,123.9305,124.0482,40698.0
2021-01-11 15:00:00,137.06,137.08,136.5,136.53,75529.0,124.0301,124.0482,123.5233,123.5505,75529.0
2021-01-11 15:10:00,136.55,136.58,136.11,136.19,108442.0,123.5686,123.5957,123.1704,123.2428,108442.0
2021-01-11 15:20:00,136.18,136.25,135.96,135.98,84435.0,123.2337,123.2971,123.0347,123.0528,84435.0
2021-01-11 15:30:00,135.97,136.21,135.82,135.99,101348.0,123.0437,123.2609,122.908,123.0618,101348.0
2021-01-11 15:40:00,135.99,136.14,135.83,136.01,131898.0,123.0618,123.1976,122.917,123.0799,131898.0
2021-01-11 15:50:00,136.03,136.2,135.89,136.06,215031.0,123.098,123.2518,122.9713,123.1252,215031.0
2021-01-12 09:30:00,136.06,136.9,135.08,135.28,63480.0,123.1252,123.8853,122.2383,122.4193,63480.0
2021-01-12 09:40:00,135.11,135.27,134.45,134.46,43460.0,122.2655,122.4103,121.6682,121.6773,43460.0
2021-01-12 09:50:00,134.46,134.54,134.0,134.18,67338.0,121.6773,121.7497,121.261,121.4239,67338.0
2021-01-12 10:00:00,134.15,134.21,133.75,134.07,101724.0,121.3967,121.451,121.0348,121.3243,101724.0
2021-01-12 10:10:00,134.08,134.58,134.06,134.52,46081.0,121.3334,121.7859,121.3153,121.7316,46081.0
2021-01-12 10:20:00,134.48,135.15,134.34,134.9,74899.0,121.6954,122.3017,121.5687,122.0754,74899.0
2021-01-12 10:30:00,134.92,134.97,134.34,134.43,44497.0,122.0935,122.1388,121.5687,121.6501,44497.0
2021-01-12 10:40:00,134.39,134.77,134.29,134.46,60761.0,121.6139,121.9578,121.5234,121.6773,60761.0
2021-01-12 10:50:00,134.41,134.69,134.28,134.3,30541.0,121.632,121.8854,121.5144,121.5325,30541.0
2021-01-12 11:00:00,134.35,134.81,134.12,134.77,93311.0,121.5777,121.994,121.3696,121.9578,93311.0
2021-01-12 11:10:00,134.81,135.09,134.74,135.0,138943.0,121.994,122.2474,121.9306,122.1659,138943.0
2021-01-12 11:20:00,135.06,135.08,134.6,134.62,89513.0,122.2202,122.2383,121.804,121.8221,89513.0
2021-01-12 11:30:00,134.67,134.81,134.32,134.34,81957.0,121.8673,121.994,121.5506,121.5687,81957.0
2021-01-12 11:40:00,134.34,134.39,133.88,133.89,78149.0,121.5687,121.6139,121.1524,121.1615,78149.0
2021-01-12 11:50:00,133.88,133.88,133.41,133.67,75171.0,121.1524,121.1524,120.7271,120.9624,75171.0
2021-01-12 12:00:00,133.74,133.79,133.2,133.4,33377.0,121.0257,121.071,120.537,120.718,33377.0
2021-01-12 12:10:00,133.38,133.54,133.17,133.2,61116.0,120.6999,120.8447,120.5099,120.537,61116.0
2021-01-12 12:20:00,133.18,133.5,132.86,133.49,108438.0,120.519,120.8085,120.2294,120.7995,108438.0
2021-01-12 12:30:00,133.46,133.76,133.23,133.75,49299.0,120.7723,121.0438,120.5642,121.0348,49299.0
2021-01-12 12:40:00,133.75,133.96,133.66,133.82,26085.0,121.0348,121.2248,120.9533,121.0981,26085.0
2021-01-12 12:50:00,133.84,133.99,133.77,133.9,26343.0,121.1162,121.2519,121.0529,121.1705,26343.0
2021-01-12 13:00:00,133.91,134.06,133.77,134.06,50962.0,121.1796,121.3153,121.0529,121.3153,50962.0
2021-01-12 13:10:00,134.06,134.31,134.05,134.17,27986.0,121.3153,121.5415,121.3062,121.4148,27986.0
2021-01-12 13:20:00,134.18,134.46,134.08,134.46,36611.0,121.4239,121.6773,121.3334,121.6773,36611.0
2021-01-12 13:30:00,134.47,134.69,134.46,134.55,43188.0,121.6863,121.8854,121.6773,121.7587,43188.0
2021-01-12 13:40:00,134.56,134.58,134.33,134.37,25179.0,121.7678,121.7859,121.5596,121.5958,25179.0
2021-01-12 13:50:00,134.35,134.43,134.26,134.43,21477.0,121.5777,121.6501,121.4963,121.6501,21477.0
2021-01-12 14:00:00,134.48,134.63,134.33,134.53,33113.0,121.6954,121.8311,121.5596,121.7406,33113.0
2021-01-12 14:10:00,134.53,134.57,134.31,134.31,38679.0,121.7406,121.7768,121.5415,121.5415,38679.0
2021-01-12 14:20:00,134.33,134.4,134.13,134.2,28573.0,121.5596,121.623,121.3786,121.442,28573.0
2021-01-12 14:30:00,134.19,134.42,134.14,134.19,37685.0,121.4329,121.6411,121.3877,121.4329,37685.0
2021-01-12 14:40:00,134.18,134.23,134.01,134.15,22568.0,121.4239,121.4691,121.27,121.3967,22568.0
2021-01-12 14:50:00,134.12,134.26,133.88,134.06,134255.0,121.3696,121.4963,121.1524,121.3153,134255.0
2021-01-12 15:00:00,134.06,134.17,133.96,133.96,73875.0,121.3153,121.4148,121.2248,121.2248,73875.0
2021-01-12 15:10:00,133.96,134.04,133.73,134.02,42122.0,121.2248,121.2972,121.0167,121.2791,42122.0
2021-01-12 15:20:00,134.0,134.04,133.53,133.59,68794.0,121.261,121.2972,120.8357,120.89,68794.0
2021-01-12 15:30:00,133.59,133.83,133.46,133.82,83396.0,120.89,121.1072,120.7723,121.0981,83396.0
2021-01-12 15:40:00,133.81,133.91,133.64,133.86,108160.0,121.0891,121.1796,120.9352,121.1343,108160.0
2021-01-12 15:50:00,133.87,133.87,133.48,133.65,324432.0,121.1434,121.1434,120.7904,120.9443,324432.0
2021-01-13 09:30:00,134.12,135.26,133.7,133.84,163196.0,121.3696,122.4012,120.9895,121.1162,163196.0
2021-01-13 09:40:00,133.89,133.94,133.16,133.16,181548.0,121.1615,121.2067,120.5009,120.5009,181548.0
2021-01-13 09:50:00,133.15,133.63,133.08,133.42,143820.0,120.4918,120.9262,120.4285,120.7361,143820.0
2021-01-13 10:00:00,133.42,133.49,133.2,133.3,45698.0,120.7361,120.7995,120.537,120.6275,45698.0
2021-01-13 10:10:00,133.34,133.36,132.87,132.91,120135.0,120.6637,120.6818,120.2384,120.2746,120135.0
2021-01-13 10:20:00,132.94,133.03,132.63,132.66,85084.0,120.3018,120.3832,120.0212,120.0484,85084.0
2021-01-13 10:30:00,132.69,132.83,132.37,132.43,451186.0,120.0755,120.2022,119.786,119.8403,451186.0
2021-01-13 10:40:00,132.43,132.66,131.94,132.25,155628.0,119.8403,120.0484,119.3968,119.6774,155628.0
2021-01-13 10:50:00,132.26,132.39,131.88,131.9,199728.0,119.6864,119.8041,119.3425,119.3606,199728.0
2021-01-13 11:00:00,131.9,132.51,131.9,132.19,137084.0,119.3606,119.9126,119.3606,119.6231,137084.0
2021-01-13 11:10:00,132.2,132.75,132.13,132.59,85810.0,119.6321,120.1298,119.5688,119.985,85810.0
2021-01-13 11:20:00,132.63,132.94,132.52,132.67,51151.0,120.0212,120.3018,119.9217,120.0574,51151.0
2021-01-13 11:30:00,132.63,132.96,132.52,132.85,43114.0,120.0212,120.3199,119.9217,120.2203,43114.0
2021-01-13 11:40:00,132.85,133.14,132.73,133.09,39228.0,120.2203,120.4828,120.1117,120.4375,39228.0
2021-01-13 11:50:00,133.09,133.2,132.93,133.12,39771.0,120.4375,120.537,120.2927,120.4647,39771.0
2021-01-13 12:00:00,133.11,133.12,132.68,132.68,47988.0,120.4556,120.4647,120.0665,120.0665,47988.0
2021-01-13 12:10:00,132.68,132.83,132.64,132.67,68840.0,120.0665,120.2022,120.0303,120.0574,68840.0
2021-01-13 12:20:00,132.69,132.9,132.52,132.87,156567.0,120.0755,120.2656,119.9217,120.2384,156567.0
2021-01-13 12:30:00,132.88,132.93,132.64,132.86,75035.0,120.2475,120.2927,120.0303,120.2294,75035.0
2021-01-13 12:40:00,132.87,132.96,132.78,132.87,98606.0,120.2384,120.3199,120.157,120.2384,98606.0
2021-01-13 12:50:00,132.88,132.96,132.69,132.8,52216.0,120.2475,120.3199,120.0755,120.1751,52216.0
2021-01-13 13:00:00,132.82,132.82,132.42,132.45,61645.0,120.1932,120.1932,119.8312,119.8583,61645.0
2021-01-13 13:10:00,132.45,132.52,132.33,132.34,60562.0,119.8583,119.9217,119.7498,119.7588,60562.0
2021-01-13 13:20:00,132.32,132.35,132.02,132.14,101709.0,119.7407,119.7679,119.4692,119.5778,101709.0
2021-01-13 13:30:00,132.14,132.22,132.02,132.12,146111.0,119.5778,119.6502,119.4692,119.5597,146111.0
2021-01-13 13:40:00,132.13,132.41,132.03,132.03,93421.0,119.5688,119.8222,119.4783,119.4783,93421.0
2021-01-13 13:50:00,132.05,132.1,131.66,131.71,68553.0,119.4964,119.5416,119.1435,119.1887,68553.0
2021-01-13 14:00:00,131.72,131.83,131.32,131.83,103620.0,119.1977,119.2973,118.8358,119.2973,103620.0
2021-01-13 14:10:00,131.84,131.84,131.46,131.49,105680.0,119.3063,119.3063,118.9625,118.9896,105680.0
2021-01-13 14:20:00,131.49,131.75,131.42,131.58,124940.0,118.9896,119.2249,118.9263,119.0711,124940.0
2021-01-13 14:30:00,131.59,131.63,130.95,131.31,272589.0,119.0801,119.1163,118.501,118.8267,272589.0
2021-01-13 14:40:00,131.31,131.53,131.05,131.19,219973.0,118.8267,119.0258,118.5914,118.7181,219973.0
2021-01-13 14:50:00,131.21,131.31,131.05,131.17,237362.0,118.7362,118.8267,118.5914,118.7,237362.0
2021-01-13 15:00:00,131.17,131.23,130.81,130.83,163589.0,118.7,118.7543,118.3743,118.3924,163589.0
2021-01-13 15:10:00,130.84,131.37,130.8,131.04,191820.0,118.4014,118.881,118.3652,118.5824,191820.0
2021-01-13 15:20:00,131.03,131.11,130.89,131.0,113217.0,118.5733,118.6457,118.4467,118.5462,113217.0
2021-01-13 15:30:00,131.0,131.06,130.79,130.91,262938.0,118.5462,118.6005,118.3562,118.4648,262938.0
2021-01-13 15:40:00,130.89,131.39,130.87,131.36,482505.0,118.4467,118.8991,118.4286,118.872,482505.0
2021-01-13 15:50:00,131.38,131.44,130.86,130.94,662652.0,118.8901,118.9444,118.4195,118.4919,662652.0
2021-01-14 09:30:00,131.44,131.47,129.34,130.23,787929.0,118.9444,118.9715,117.044,117.8494,787929.0
2021-01-14 09:40:00,130.2,131.11,129.84,130.12,527550.0,117.8223,118.6457,117.4965,117.7499,527550.0
2021-01-14 09:50:00,130.13,130.3,129.9,129.9,360016.0,117.7589,117.9127,117.5508,117.5508,360016.0
2021-01-14 10:00:00,129.97,130.76,129.83,130.61,255392.0,117.6141,118.329,117.4874,118.1933,255392.0
2021-01-14 10:10:00,130.65,131.44,130.52,131.37,245931.0,118.2295,118.9444,118.1118,118.881,245931.0
2021-01-14 10:20:00,131.37,131.37,130.91,131.11,234199.0,118.881,118.881,118.4648,118.6457,234199.0
2021-01-14 10:30:00,131.11,131.12,130.63,130.94,183354.0,118.6457,118.6548,118.2114,118.4919,183354.0
2021-01-14 10:40:00,130.94,131.11,130.81,131.07,139343.0,118.4919,118.6457,118.3743,118.6095,139343.0
2021-01-14 10:50:00,131.07,131.1,130.91,131.03,214441.0,118.6095,118.6367,118.4648,118.5733,214441.0
2021-01-14 11:00:00,131.03,131.12,130.8,130.94,129868.0,118.5733,118.6548,118.3652,118.4919,129868.0
2021-01-14 11:10:00,130.95,131.1,130.88,130.88,96689.0,118.501,118.6367,118.4376,118.4376,96689.0
2021-01-14 11:20:00,130.9,131.05,130.69,131.02,93508.0,118.4557,118.5914,118.2657,118.5643,93508.0
2021-01-14 11:30:00,131.03,131.05,130.69,130.93,72834.0,118.5733,118.5914,118.2657,118.4829,72834.0
2021-01-14 11:40:00,130.93,131.1,130.81,131.04,86511.0,118.4829,118.6367,118.3743,118.5824,86511.0
2021-01-14 11:50:00,131.04,131.25,130.88,130.92,149891.0,118.5824,118.7724,118.4376,118.4738,149891.0
2021-01-14 12:00:00,130.89,131.04,130.78,130.98,78577.0,118.4467,118.5824,118.3471,118.5281,78577.0
2021-01-14 12:10:00,130.97,130.99,130.77,130.91,76082.0,118.519,118.5371,118.3381,118.4648,76082.0
2021-01-14 12:20:00,130.9,130.95,130.84,130.91,62239.0,118.4557,118.501,118.4014,118.4648,62239.0
2021-01-14 12:30:00,130.91,130.91,130.66,130.77,78445.0,118.4648,118.4648,118.2385,118.3381,78445.0
2021-01-14 12:40:00,130.77,130.79,130.39,130.48,105357.0,118.3381,118.3562,117.9942,118.0756,105357.0
2021-01-14 12:50:00,130.49,130.5,130.36,130.48,88306.0,118.0847,118.0937,117.967,118.0756,88306.0
2021-01-14 13:00:00,130.49,130.61,130.39,130.46,140484.0,118.0847,118.1933,117.9942,118.0575,140484.0
2021-01-14 13:10:00,130.47,130.55,130.24,130.27,89258.0,118.0666,118.139,117.8584,117.8856,89258.0
2021-01-14 13:20:00,130.25,130.26,129.94,129.96,73617.0,117.8675,117.8765,117.587,117.6051,73617.0
2021-01-14 13:30:00,129.95,130.1,129.79,129.99,112104.0,117.596,117.7318,117.4512,117.6322,112104.0
2021-01-14 13:40:00,130.01,130.15,129.92,129.95,140250.0,117.6503,117.777,117.5689,117.596,140250.0
2021-01-14 13:50:00,129.95,130.05,129.78,129.94,51063.0,117.596,117.6865,117.4422,117.587,51063.0
2021-01-14 14:00:00,129.92,130.02,129.79,129.82,68635.0,117.5689,117.6594,117.4512,117.4784,68635.0
2021-01-14 14:10:00,129.84,129.92,129.69,129.81,48387.0,117.4965,117.5689,117.3607,117.4693,48387.0
2021-01-14 14:20:00,129.8,129.86,129.66,129.75,82477.0,117.4603,117.5146,117.3336,117.415,82477.0
2021-01-14 14:30:00,129.75,129.76,129.46,129.6,63573.0,117.415,117.4241,117.1526,117.2793,63573.0
2021-01-14 14:40:00,129.6,129.69,129.55,129.58,84455.0,117.2793,117.3607,117.234,117.2612,84455.0
2021-01-14 14:50:00,129.57,129.59,129.39,129.44,89732.0,117.2521,117.2702,117.0893,117.1345,89732.0
2021-01-14 15:00:00,129.43,129.48,129.22,129.23,162885.0,117.1255,117.1707,116.9354,116.9445,162885.0
2021-01-14 15:10:00,129.22,129.5,129.22,129.31,108957.0,116.9354,117.1888,116.9354,117.0169,108957.0
2021-01-14 15:20:00,129.27,129.36,129.01,129.26,178854.0,116.9807,117.0621,116.7454,116.9716,178854.0
2021-01-14 15:30:00,129.26,129.26,129.03,129.17,217139.0,116.9716,116.9716,116.7635,116.8902,217139.0
2021-01-14 15:40:00,129.17,129.5,129.13,129.35,309953.0,116.8902,117.1888,116.854,117.0531,309953.0
2021-01-14 15:50:00,129.4,129.43,128.79,129.23,461141.0,117.0983,117.1255,116.5463,116.9445,461141.0
2021-01-15 09:30:00,128.56,128.71,126.0,127.26,539017.0,116.3382,116.4739,114.0215,115.1617,539017.0
2021-01-15 09:40:00,127.13,128.17,127.08,128.01,90982.0,115.0441,115.9852,114.9989,115.8404,90982.0
2021-01-15 09:50:00,128.02,128.83,127.72,128.83,112290.0,115.8495,116.5825,115.578,116.5825,112290.0
2021-01-15 10:00:00,128.83,129.63,128.5,128.58,690142.0,116.5825,117.3064,116.2839,116.3563,690142.0
2021-01-15 10:10:00,128.58,129.0,128.51,128.93,109261.0,116.3563,116.7363,116.2929,116.673,109261.0
2021-01-15 10:20:00,128.91,128.93,128.64,128.81,48513.0,116.6549,116.673,116.4106,116.5644,48513.0
2021-01-15 10:30:00,128.85,129.18,128.79,129.08,184398.0,116.6006,116.8992,116.5463,116.8087,184398.0
2021-01-15 10:40:00,129.06,129.13,128.38,128.44,136646.0,116.7906,116.854,116.1753,116.2296,136646.0
2021-01-15 10:50:00,128.44,128.45,128.17,128.28,53670.0,116.2296,116.2386,115.9852,116.0848,53670.0
2021-01-15 11:00:00,128.28,128.56,128.14,128.54,40090.0,116.0848,116.3382,115.9581,116.3201,40090.0
2021-01-15 11:10:00,128.58,128.85,128.47,128.82,87541.0,116.3563,116.6006,116.2567,116.5734,87541.0
2021-01-15 11:20:00,128.84,129.62,128.84,129.61,91850.0,116.5915,117.2974,116.5915,117.2883,91850.0
2021-01-15 11:30:00,129.58,129.7,129.32,129.4,122925.0,117.2612,117.3698,117.0259,117.0983,122925.0
2021-01-15 11:40:00,129.4,129.62,129.37,129.49,34712.0,117.0983,117.2974,117.0712,117.1797,34712.0
2021-01-15 11:50:00,129.5,129.75,129.4,129.75,64662.0,117.1888,117.415,117.0983,117.415,64662.0
2021-01-15 12:00:00,129.79,130.14,129.56,129.6,74157.0,117.4512,117.768,117.2431,117.2793,74157.0
2021-01-15 12:10:00,129.62,129.62,129.26,129.37,51370.0,117.2974,117.2974,116.9716,117.0712,51370.0
2021-01-15 12:20:00,129.34,129.34,128.99,129.01,60789.0,117.044,117.044,116.7273,116.7454,60789.0
2021-01-15 12:30:00,129.01,129.2,128.99,129.19,52163.0,116.7454,116.9173,116.7273,116.9083,52163.0
2021-01-15 12:40:00,129.19,129.4,129.18,129.25,27231.0,116.9083,117.0983,116.8992,116.9626,27231.0
2021-01-15 12:50:00,129.24,129.49,129.14,129.3,64819.0,116.9535,117.1797,116.863,117.0078,64819.0
2021-01-15 13:00:00,129.3,129.4,129.0,129.19,35592.0,117.0078,117.0983,116.7363,116.9083,35592.0
2021-01-15 13:10:00,129.23,129.28,128.99,129.2,76710.0,116.9445,116.9897,116.7273,116.9173,76710.0
2021-01-15 13:20:00,129.22,129.35,128.89,128.93,59248.0,116.9354,117.0531,116.6368,116.673,59248.0
2021-01-15 13:30:00,128.91,128.94,128.79,128.81,53686.0,116.6549,116.682,116.5463,116.5644,53686.0
2021-01-15 13:40:00,128.82,128.97,128.69,128.69,74457.0,116.5734,116.7092,116.4558,116.4558,74457.0
2021-01-15 13:50:00,128.64,128.72,128.32,128.51,90679.0,116.4106,116.483,116.121,116.2929,90679.0
2021-01-15 14:00:00,128.55,128.86,128.26,128.8,137384.0,116.3291,116.6096,116.0667,116.5553,137384.0
2021-01-15 14:10:00,128.77,129.06,128.71,128.77,70447.0,116.5282,116.7906,116.4739,116.5282,70447.0
2021-01-15 14:20:00,128.74,129.09,128.71,129.07,55469.0,116.501,116.8178,116.4739,116.7997,55469.0
2021-01-15 14:30:00,129.06,129.49,129.04,129.43,84783.0,116.7906,117.1797,116.7725,117.1255,84783.0
2021-01-15 14:40:00,129.41,129.83,129.41,129.77,50877.0,117.1074,117.4874,117.1074,117.4331,50877.0
2021-01-15 14:50:00,129.77,130.0,129.61,129.72,59795.0,117.4331,117.6413,117.2883,117.3879,59795.0
2021-01-15 15:00:00,129.72,129.98,129.58,129.98,145144.0,117.3879,117.6232,117.2612,117.6232,145144.0
2021-01-15 15:10:00,129.99,130.28,129.99,130.13,76218.0,117.6322,117.8946,117.6322,117.7589,76218.0
2021-01-15 15:20:00,130.12,130.23,129.93,130.05,84508.0,117.7499,117.8494,117.5779,117.6865,84508.0
2021-01-15 15:30:00,130.04,130.42,129.91,130.28,174338.0,117.6775,118.0213,117.5598,117.8946,174338.0
2021-01-15 15:40:00,130.28,130.36,129.88,129.96,218223.0,117.8946,117.967,117.5327,117.6051,218223.0
2021-01-15 15:50:00,129.93,130.05,129.61,129.77,464292.0,117.5779,117.6865,117.2883,117.4331,464292.0
2021-01-19 09:30:00,130.35,130.84,130.07,130.58,135543.0,117.958,118.4014,117.7046,118.1661,135543.0
2021-01-19 09:40:00,130.51,130.63,129.3,129.48,59450.0,118.1028,118.2114,117.0078,117.1707,59450.0
2021-01-19 09:50:00,129.59,129.73,129.13,129.69,72429.0,117.2702,117.3969,116.854,117.3607,72429.0
2021-01-19 10:00:00,129.69,130.04,129.57,129.97,94524.0,117.3607,117.6775,117.2521,117.6141,94524.0
2021-01-19 10:10:00,129.98,130.06,129.4,129.43,55905.0,117.6232,117.6956,117.0983,117.1255,55905.0
2021-01-19 10:20:00,129.44,129.57,129.2,129.38,66073.0,117.1345,117.2521,116.9173,117.0802,66073.0
2021-01-19 10:30:00,129.4,129.52,128.94,129.01,63379.0,117.0983,117.2069,116.682,116.7454,63379.0
2021-01-19 10:40:00,129.01,129.34,128.87,129.27,68055.0,116.7454,117.044,116.6187,116.9807,68055.0
2021-01-19 10:50:00,129.28,129.58,129.19,129.56,45771.0,116.9897,117.2612,116.9083,117.2431,45771.0
2021-01-19 11:00:00,129.56,129.6,128.98,129.03,49568.0,117.2431,117.2793,116.7182,116.7635,49568.0
2021-01-19 11:10:00,129.03,129.12,128.88,128.94,28626.0,116.7635,116.8449,116.6277,116.682,28626.0
2021-01-19 11:20:00,128.95,129.01,128.65,128.82,30968.0,116.6911,116.7454,116.4196,116.5734,30968.0
2021-01-19 11:30:00,128.81,128.89,128.5,128.74,46684.0,116.5644,116.6368,116.2839,116.501,46684.0
2021-01-19 11:40:00,128.73,128.99,128.73,128.98,23200.0,116.492,116.7273,116.492,116.7182,23200.0
2021-01-19 11:50:00,128.97,129.24,128.9,129.11,30298.0,116.7092,116.9535,116.6458,116.8359,30298.0
2021-01-19 12:00:00,129.1,129.17,128.73,128.75,33565.0,116.8268,116.8902,116.492,116.5101,33565.0
2021-01-19 12:10:00,128.75,128.87,128.59,128.75,55170.0,116.5101,116.6187,116.3653,116.5101,55170.0
2021-01-19 12:20:00,128.72,128.83,128.59,128.63,49788.0,116.483,116.5825,116.3653,116.4015,49788.0
2021-01-19 12:30:00,128.63,128.91,128.61,128.78,57592.0,116.4015,116.6549,116.3834,116.5372,57592.0
2021-01-19 12:40:00,128.78,129.34,128.67,129.11,104914.0,116.5372,117.044,116.4377,116.8359,104914.0
2021-01-19 12:50:00,129.11,129.17,128.72,128.72,39037.0,116.8359,116.8902,116.483,116.483,39037.0
2021-01-19 13:00:00,128.76,128.84,128.64,128.72,37495.0,116.5191,116.5915,116.4106,116.483,37495.0
2021-01-19 13:10:00,128.69,128.72,128.34,128.37,68479.0,116.4558,116.483,116.1391,116.1662,68479.0
2021-01-19 13:20:00,128.37,129.03,128.33,128.78,108837.0,116.1662,116.7635,116.13,116.5372,108837.0
2021-01-19 13:30:00,128.77,129.15,128.75,129.06,56222.0,116.5282,116.8721,116.5101,116.7906,56222.0
2021-01-19 13:40:00,129.06,129.13,128.93,129.1,50542.0,116.7906,116.854,116.673,116.8268,50542.0
2021-01-19 13:50:00,129.1,129.14,128.99,129.0,56834.0,116.8268,116.863,116.7273,116.7363,56834.0
2021-01-19 14:00:00,129.02,129.04,128.77,128.87,36501.0,116.7544,116.7725,116.5282,116.6187,36501.0
2021-01-19 14:10:00,128.9,128.93,128.7,128.82,40330.0,116.6458,116.673,116.4649,116.5734,40330.0
2021-01-19 14:20:00,128.8,128.82,128.58,128.61,30836.0,116.5553,116.5734,116.3563,116.3834,30836.0
2021-01-19 14:30:00,128.61,128.75,128.58,128.63,35614.0,116.3834,116.5101,116.3563,116.4015,35614.0
2021-01-19 14:40:00,128.63,128.87,128.59,128.87,43340.0,116.4015,116.6187,116.3653,116.6187,43340.0
2021-01-19 14:50:00,128.86,128.91,128.71,128.77,38062.0,116.6096,116.6549,116.4739,116.5282,38062.0
2021-01-19 15:00:00,128.78,128.88,128.69,128.73,53140.0,116.5372,116.6277,116.4558,116.492,53140.0
2021-01-19 15:10:00,128.72,128.72,128.42,128.56,85819.0,116.483,116.483,116.2115,116.3382,85819.0
2021-01-19 15:20:00,128.57,128.62,128.31,128.37,101058.0,116.3472,116.3925,116.1119,116.1662,101058.0
2021-01-19 15:30:00,128.37,128.42,128.05,128.09,133504.0,116.1662,116.2115,115.8766,115.9128,133504.0
2021-01-19 15:40:00,128.09,128.24,128.02,128.08,133222.0,115.9128,116.0486,115.8495,115.9038,133222.0
2021-01-19 15:50:00,128.1,128.2,127.94,128.06,390006.0,115.9219,116.0124,115.7771,115.8857,390006.0
2021-01-20 09:30:00,128.62,128.95,127.73,127.8,94902.0,116.3925,116.6911,115.5871,115.6504,94902.0
2021-01-20 09:40:00,127.8,129.01,127.56,128.79,178974.0,115.6504,116.7454,115.4332,116.5463,178974.0
2021-01-20 09:50:00,128.82,129.06,128.58,129.02,110509.0,116.5734,116.7906,116.3563,116.7544,110509.0
2021-01-20 10:00:00,129.01,129.51,129.01,129.17,100407.0,116.7454,117.1978,116.7454,116.8902,100407.0
2021-01-20 10:10:00,129.17,129.51,128.92,129.34,117103.0,116.8902,117.1978,116.6639,117.044,117103.0
2021-01-20 10:20:00,129.34,129.79,129.2,129.64,93451.0,117.044,117.4512,116.9173,117.3155,93451.0
2021-01-20 10:30:00,129.64,129.72,129.5,129.72,68713.0,117.3155,117.3879,117.1888,117.3879,68713.0
2021-01-20 10:40:00,129.72,130.14,129.72,130.14,70226.0,117.3879,117.768,117.3879,117.768,70226.0
2021-01-20 10:50:00,130.12,130.14,129.65,129.76,53433.0,117.7499,117.768,117.3245,117.4241,53433.0
2021-01-20 11:00:00,129.76,129.87,129.57,129.77,26634.0,117.4241,117.5236,117.2521,117.4331,26634.0
2021-01-20 11:10:00,129.77,129.85,129.51,129.52,30196.0,117.4331,117.5055,117.1978,117.2069,30196.0
2021-01-20 11:20:00,129.54,129.69,129.34,129.57,34705.0,117.225,117.3607,117.044,117.2521,34705.0
2021-01-20 11:30:00,129.58,129.73,129.36,129.61,25394.0,117.2612,117.3969,117.0621,117.2883,25394.0
2021-01-20 11:40:00,129.61,129.68,129.45,129.55,18634.0,117.2883,117.3517,117.1436,117.234,18634.0
2021-01-20 11:50:00,129.52,129.75,129.52,129.75,20174.0,117.2069,117.415,117.2069,117.415,20174.0
2021-01-20 12:00:00,129.76,129.98,129.74,129.95,21653.0,117.4241,117.6232,117.406,117.596,21653.0
2021-01-20 12:10:00,129.91,130.11,129.76,130.08,39751.0,117.5598,117.7408,117.4241,117.7137,39751.0
2021-01-20 12:20:00,130.07,130.09,129.79,129.83,31264.0,117.7046,117.7227,117.4512,117.4874,31264.0
2021-01-20 12:30:00,129.82,130.15,129.69,130.15,29718.0,117.4784,117.777,117.3607,117.777,29718.0
2021-01-20 12:40:00,130.19,130.2,129.77,129.9,28924.0,117.8132,117.8223,117.4331,117.5508,28924.0
2021-01-20 12:50:00,129.89,129.99,129.81,129.82,11627.0,117.5417,117.6322,117.4693,117.4784,11627.0
2021-01-20 13:00:00,129.81,129.97,129.81,129.97,13229.0,117.4693,117.6141,117.4693,117.6141,13229.0
2021-01-20 13:10:00,129.97,130.03,129.84,129.97,22475.0,117.6141,117.6684,117.4965,117.6141,22475.0
2021-01-20 13:20:00,129.99,130.06,129.91,130.0,17259.0,117.6322,117.6956,117.5598,117.6413,17259.0
2021-01-20 13:30:00,129.99,130.38,129.98,130.34,17484.0,117.6322,117.9851,117.6232,117.9489,17484.0
2021-01-20 13:40:00,130.33,130.65,130.29,130.64,42940.0,117.9399,118.2295,117.9037,118.2204,42940.0
2021-01-20 13:50:00,130.63,131.3,130.63,131.28,79467.0,118.2114,118.8177,118.2114,118.7996,79467.0
2021-01-20 14:00:00,131.28,131.37,131.07,131.07,41847.0,118.7996,118.881,118.6095,118.6095,41847.0
2021-01-20 14:10:00,131.07,131.23,130.75,131.23,36203.0,118.6095,118.7543,118.32,118.7543,36203.0
2021-01-20 14:20:00,131.2,131.37,131.01,131.07,74003.0,118.7272,118.881,118.5552,118.6095,74003.0
2021-01-20 14:30:00,131.03,131.25,130.89,131.22,35155.0,118.5733,118.7724,118.4467,118.7453,35155.0
2021-01-20 14:40:00,131.22,131.27,130.91,131.0,70606.0,118.7453,118.7905,118.4648,118.5462,70606.0
2021-01-20 14:50:00,131.0,131.1,130.89,130.93,56208.0,118.5462,118.6367,118.4467,118.4829,56208.0
2021-01-20 15:00:00,130.91,131.08,130.9,131.04,33522.0,118.4648,118.6186,118.4557,118.5824,33522.0
2021-01-20 15:10:00,131.05,131.06,130.82,131.01,32806.0,118.5914,118.6005,118.3833,118.5552,32806.0
2021-01-20 15:20:00,131.0,131.15,130.92,131.12,53803.0,118.5462,118.6819,118.4738,118.6548,53803.0
2021-01-20 15:30:00,131.09,131.41,131.06,131.34,74425.0,118.6276,118.9172,118.6005,118.8539,74425.0
2021-01-20 15:40:00,131.34,131.6,131.2,131.2,129845.0,118.8539,119.0892,118.7272,118.7272,129845.0
2021-01-20 15:50:00,131.21,131.44,131.08,131.15,338780.0,118.7362,118.9444,118.6186,118.6819,338780.0
2021-01-21 09:30:00,130.75,133.26,130.5,132.82,208174.0,118.32,120.5913,118.0937,120.1932,208174.0
2021-01-21 09:40:00,132.75,133.16,132.62,132.96,139265.0,120.1298,120.5009,120.0122,120.3199,139265.0
2021-01-21 09:50:00,132.92,133.28,132.83,133.16,95933.0,120.2837,120.6094,120.2022,120.5009,95933.0
2021-01-21 10:00:00,133.11,133.72,133.04,133.72,107309.0,120.4556,121.0076,120.3923,121.0076,107309.0
2021-01-21 10:10:00,133.67,133.76,133.41,133.46,60502.0,120.9624,121.0438,120.7271,120.7723,60502.0
2021-01-21 10:20:00,133.46,133.79,133.06,133.14,62768.0,120.7723,121.071,120.4104,120.4828,62768.0
2021-01-21 10:30:00,133.14,133.68,133.13,133.59,55074.0,120.4828,120.9714,120.4737,120.89,55074.0
2021-01-21 10:40:00,133.61,133.64,133.12,133.16,55891.0,120.9081,120.9352,120.4647,120.5009,55891.0
2021-01-21 10:50:00,133.19,133.4,132.94,133.4,33224.0,120.528,120.718,120.3018,120.718,33224.0
2021-01-21 11:00:00,133.34,133.43,133.14,133.26,41945.0,120.6637,120.7452,120.4828,120.5913,41945.0
2021-01-21 11:10:00,133.24,133.44,133.15,133.18,54493.0,120.5732,120.7542,120.4918,120.519,54493.0
2021-01-21 11:20:00,133.18,133.33,133.05,133.13,62694.0,120.519,120.6547,120.4013,120.4737,62694.0
2021-01-21 11:30:00,133.09,133.21,132.65,132.81,106445.0,120.4375,120.5461,120.0393,120.1841,106445.0
2021-01-21 11:40:00,132.78,132.96,132.72,132.79,33275.0,120.157,120.3199,120.1027,120.166,33275.0
2021-01-21 11:50:00,132.75,133.23,132.75,133.1,45508.0,120.1298,120.5642,120.1298,120.4466,45508.0
2021-01-21 12:00:00,133.09,133.14,132.88,133.01,46589.0,120.4375,120.4828,120.2475,120.3651,46589.0
2021-01-21 12:10:00,132.96,133.18,132.85,132.88,59927.0,120.3199,120.519,120.2203,120.2475,59927.0
2021-01-21 12:20:00,132.91,132.91,132.43,132.57,54047.0,120.2746,120.2746,119.8403,119.9669,54047.0
2021-01-21 12:30:00,132.51,132.98,132.42,132.94,53752.0,119.9126,120.338,119.8312,120.3018,53752.0
2021-01-21 12:40:00,132.92,133.04,132.78,132.85,59877.0,120.2837,120.3923,120.157,120.2203,59877.0
2021-01-21 12:50:00,132.85,133.2,132.81,133.15,32507.0,120.2203,120.537,120.1841,120.4918,32507.0
2021-01-21 13:00:00,133.18,133.26,133.04,133.14,20691.0,120.519,120.5913,120.3923,120.4828,20691.0
2021-01-21 13:10:00,133.13,133.44,133.13,133.44,31546.0,120.4737,120.7542,120.4737,120.7542,31546.0
2021-01-21 13:20:00,133.44,133.44,133.25,133.41,23386.0,120.7542,120.7542,120.5823,120.7271,23386.0
2021-01-21 13:30:00,133.41,133.6,133.37,133.54,37201.0,120.7271,120.899,120.6909,120.8447,37201.0
2021-01-21 13:40:00,133.55,133.84,133.41,133.72,58357.0,120.8538,121.1162,120.7271,121.0076,58357.0
2021-01-21 13:50:00,133.73,133.96,133.4,133.4,115155.0,121.0167,121.2248,120.718,120.718,115155.0
2021-01-21 14:00:00,133.42,133.65,133.3,133.56,52736.0,120.7361,120.9443,120.6275,120.8628,52736.0
2021-01-21 14:10:00,133.54,133.64,133.44,133.5,55962.0,120.8447,120.9352,120.7542,120.8085,55962.0
2021-01-21 14:20:00,133.48,133.62,133.48,133.54,51044.0,120.7904,120.9171,120.7904,120.8447,51044.0
2021-01-21 14:30:00,133.53,133.63,133.45,133.52,55257.0,120.8357,120.9262,120.7633,120.8266,55257.0
2021-01-21 14:40:00,133.52,133.57,133.38,133.38,66505.0,120.8266,120.8719,120.6999,120.6999,66505.0
2021-01-21 14:50:00,133.38,133.38,132.86,132.97,65081.0,120.6999,120.6999,120.2294,120.3289,65081.0
2021-01-21 15:00:00,133.03,133.18,132.95,133.09,60766.0,120.3832,120.519,120.3108,120.4375,60766.0
2021-01-21 15:10:00,133.09,133.31,133.01,133.23,85649.0,120.4375,120.6366,120.3651,120.5642,85649.0
2021-01-21 15:20:00,133.18,133.57,133.13,133.47,80600.0,120.519,120.8719,120.4737,120.7814,80600.0
2021-01-21 15:30:00,133.49,133.81,133.49,133.62,99884.0,120.7995,121.0891,120.7995,120.9171,99884.0
2021-01-21 15:40:00,133.63,133.92,133.6,133.81,110872.0,120.9262,121.1886,120.899,121.0891,110872.0
2021-01-21 15:50:00,133.83,134.0,133.43,133.61,529236.0,121.1072,121.261,120.7452,120.9081,529236.0
2021-01-22 09:30:00,132.68,132.92,131.14,131.36,162501.0,120.0665,120.2837,118.6729,118.872,162501.0
2021-01-22 09:40:00,131.37,131.42,131.06,131.17,82146.0,118.881,118.9263,118.6005,118.7,82146.0
2021-01-22 09:50:00,131.27,131.32,130.76,130.81,141799.0,118.7905,118.8358,118.329,118.3743,141799.0
2021-01-22 10:00:00,130.83,131.25,130.82,131.06,274519.0,118.3924,118.7724,118.3833,118.6005,274519.0
2021-01-22 10:10:00,131.03,131.11,130.64,130.72,83405.0,118.5733,118.6457,118.2204,118.2928,83405.0
2021-01-22 10:20:00,130.69,131.26,130.58,131.08,255453.0,118.2657,118.7815,118.1661,118.6186,255453.0
2021-01-22 10:30:00,131.03,131.16,130.92,131.01,97426.0,118.5733,118.691,118.4738,118.5552,97426.0
2021-01-22 10:40:00,131.01,131.08,130.89,131.0,62270.0,118.5552,118.6186,118.4467,118.5462,62270.0
2021-01-22 10:50:00,131.0,131.01,130.65,130.9,31798.0,118.5462,118.5552,118.2295,118.4557,31798.0
2021-01-22 11:00:00,130.87,130.98,130.77,130.87,119786.0,118.4286,118.5281,118.3381,118.4286,119786.0
2021-01-22 11:10:00,130.87,130.92,130.67,130.86,57701.0,118.4286,118.4738,118.2476,118.4195,57701.0
2021-01-22 11:20:00,130.88,131.02,130.77,130.89,89237.0,118.4376,118.5643,118.3381,118.4467,89237.0
2021-01-22 11:30:00,130.92,131.03,130.87,130.96,104296.0,118.4738,118.5733,118.4286,118.51,104296.0
2021-01-22 11:40:00,130.93,131.02,130.83,130.89,49696.0,118.4829,118.5643,118.3924,118.4467,49696.0
2021-01-22 11:50:00,130.9,130.99,130.86,130.94,21909.0,118.4557,118.5371,118.4195,118.4919,21909.0
2021-01-22 12:00:00,130.93,131.18,130.91,131.13,665797.0,118.4829,118.7091,118.4648,118.6638,665797.0
2021-01-22 12:10:00,131.15,131.55,131.15,131.38,158207.0,118.6819,119.0439,118.6819,118.8901,158207.0
2021-01-22 12:20:00,131.39,131.4,131.06,131.07,62445.0,118.8991,118.9082,118.6005,118.6095,62445.0
2021-01-22 12:30:00,131.06,131.13,130.75,130.82,24904.0,118.6005,118.6638,118.32,118.3833,24904.0
2021-01-22 12:40:00,130.8,130.85,130.66,130.67,33213.0,118.3652,118.4105,118.2385,118.2476,33213.0
2021-01-22 12:50:00,130.66,130.68,130.4,130.46,27022.0,118.2385,118.2566,118.0032,118.0575,27022.0
2021-01-22 13:00:00,130.44,130.46,130.13,130.18,47602.0,118.0394,118.0575,117.7589,117.8042,47602.0
2021-01-22 13:10:00,130.18,130.41,130.13,130.32,36740.0,117.8042,118.0123,117.7589,117.9308,36740.0
2021-01-22 13:20:00,130.33,130.54,130.33,130.54,30711.0,117.9399,118.1299,117.9399,118.1299,30711.0
2021-01-22 13:30:00,130.56,130.71,130.45,130.58,26433.0,118.148,118.2838,118.0485,118.1661,26433.0
2021-01-22 13:40:00,130.59,130.74,130.57,130.62,34082.0,118.1752,118.3109,118.1571,118.2023,34082.0
2021-01-22 13:50:00,130.64,130.64,130.48,130.5,20490.0,118.2204,118.2204,118.0756,118.0937,20490.0
2021-01-22 14:00:00,130.52,130.55,130.37,130.42,30173.0,118.1118,118.139,117.9761,118.0213,30173.0
2021-01-22 14:10:00,130.41,130.42,130.29,130.3,18188.0,118.0123,118.0213,117.9037,117.9127,18188.0
2021-01-22 14:20:00,130.31,130.41,130.26,130.26,23588.0,117.9218,118.0123,117.8765,117.8765,23588.0
2021-01-22 14:30:00,130.3,130.3,130.05,130.15,22017.0,117.9127,117.9127,117.6865,117.777,22017.0
2021-01-22 14:40:00,130.14,130.2,130.0,130.05,33418.0,117.768,117.8223,117.6413,117.6865,33418.0
2021-01-22 14:50:00,130.06,130.74,130.05,130.69,70165.0,117.6956,118.3109,117.6865,118.2657,70165.0
2021-01-22 15:00:00,130.69,130.81,130.57,130.67,64093.0,118.2657,118.3743,118.1571,118.2476,64093.0
2021-01-22 15:10:00,130.67,130.79,130.46,130.47,95455.0,118.2476,118.3562,118.0575,118.0666,95455.0
2021-01-22 15:20:00,130.47,130.53,130.33,130.4,146813.0,118.0666,118.1209,117.9399,118.0032,146813.0
2021-01-22 15:30:00,130.42,130.47,129.87,129.91,121585.0,118.0213,118.0666,117.5236,117.5598,121585.0
2021-01-22 15:40:00,129.91,129.91,129.37,129.73,192431.0,117.5598,117.5598,117.0712,117.3969,192431.0
2021-01-22 15:50:00,129.71,129.77,129.06,129.08,602094.0,117.3788,117.4331,116.7906,116.8087,602094.0
2021-01-25 09:30:00,128.88,129.0,127.01,127.19,212930.0,116.6277,116.7363,114.9355,115.0984,212930.0
2021-01-25 09:40:00,127.19,128.12,126.99,127.45,219486.0,115.0984,115.94,114.9174,115.3337,219486.0
2021-01-25 09:50:00,127.5,127.59,126.63,127.13,83682.0,115.3789,115.4604,114.5916,115.0441,83682.0
2021-01-25 10:00:00,127.14,127.36,126.9,127.05,170037.0,115.0532,115.2522,114.836,114.9717,170037.0
2021-01-25 10:10:00,127.06,127.19,126.69,126.86,122658.0,114.9808,115.0984,114.6459,114.7998,122658.0
2021-01-25 10:20:00,126.79,126.86,126.44,126.7,108164.0,114.7364,114.7998,114.4197,114.655,108164.0
2021-01-25 10:30:00,126.66,127.37,126.61,127.33,53257.0,114.6188,115.2613,114.5735,115.2251,53257.0
2021-01-25 10:40:00,127.33,127.37,126.2,126.26,104270.0,115.2251,115.2613,114.2025,114.2568,104270.0
2021-01-25 10:50:00,126.24,126.35,125.88,126.19,144322.0,114.2387,114.3383,113.9129,114.1935,144322.0
2021-01-25 11:00:00,126.19,126.76,126.18,126.43,104749.0,114.1935,114.7093,114.1844,114.4107,104749.0
2021-01-25 11:10:00,126.42,126.89,126.2,126.7,70402.0,114.4016,114.8269,114.2025,114.655,70402.0
2021-01-25 11:20:00,126.69,126.98,126.43,126.8,48413.0,114.6459,114.9084,114.4107,114.7455,48413.0
2021-01-25 11:30:00,126.77,126.95,126.44,126.9,21275.0,114.7183,114.8812,114.4197,114.836,21275.0
2021-01-25 11:40:00,126.83,127.26,126.61,127.17,25719.0,114.7726,115.1617,114.5735,115.0803,25719.0
2021-01-25 11:50:00,127.19,127.46,127.17,127.37,29244.0,115.0984,115.3427,115.0803,115.2613,29244.0
2021-01-25 12:00:00,127.4,127.64,127.35,127.64,40582.0,115.2884,115.5056,115.2432,115.5056,40582.0
2021-01-25 12:10:00,127.59,127.91,127.42,127.89,125726.0,115.4604,115.75,115.3065,115.7319,125726.0
2021-01-25 12:20:00,127.91,128.13,127.77,127.92,40968.0,115.75,115.949,115.6233,115.759,40968.0
2021-01-25 12:30:00,127.92,128.44,127.81,128.25,63415.0,115.759,116.2296,115.6595,116.0576,63415.0
2021-01-25 12:40:00,128.25,128.78,128.23,128.75,97517.0,116.0576,116.5372,116.0395,116.5101,97517.0
2021-01-25 12:50:00,128.76,128.84,128.28,128.38,393602.0,116.5191,116.5915,116.0848,116.1753,393602.0
2021-01-25 13:00:00,128.39,129.54,128.27,128.68,336599.0,116.1843,117.225,116.0757,116.4468,336599.0
2021-01-25 13:10:00,128.69,128.96,128.68,128.88,40718.0,116.4558,116.7001,116.4468,116.6277,40718.0
2021-01-25 13:20:00,128.89,128.94,128.47,128.58,72456.0,116.6368,116.682,116.2567,116.3563,72456.0
2021-01-25 13:30:00,128.56,128.71,128.4,128.6,52562.0,116.3382,116.4739,116.1934,116.3744,52562.0
2021-01-25 13:40:00,128.61,128.62,128.19,128.31,45360.0,116.3834,116.3925,116.0033,116.1119,45360.0
2021-01-25 13:50:00,128.35,128.56,128.05,128.51,37749.0,116.1481,116.3382,115.8766,116.2929,37749.0
2021-01-25 14:00:00,128.46,128.55,128.23,128.52,61542.0,116.2477,116.3291,116.0395,116.302,61542.0
2021-01-25 14:10:00,128.5,128.58,128.32,128.47,54108.0,116.2839,116.3563,116.121,116.2567,54108.0
2021-01-25 14:20:00,128.5,128.55,128.25,128.36,49266.0,116.2839,116.3291,116.0576,116.1572,49266.0
2021-01-25 14:30:00,128.33,128.46,128.25,128.28,35446.0,116.13,116.2477,116.0576,116.0848,35446.0
2021-01-25 14:40:00,128.25,128.34,127.91,127.91,320878.0,116.0576,116.1391,115.75,115.75,320878.0
2021-01-25 14:50:00,127.91,128.1,127.86,128.02,40461.0,115.75,115.9219,115.7047,115.8495,40461.0
2021-01-25 15:00:00,128.03,128.32,128.03,128.14,36557.0,115.8585,116.121,115.8585,115.9581,36557.0
2021-01-25 15:10:00,128.16,128.16,127.56,127.64,53513.0,115.9762,115.9762,115.4332,115.5056,53513.0
2021-01-25 15:20:00,127.64,127.75,127.53,127.58,55406.0,115.5056,115.6052,115.4061,115.4513,55406.0
2021-01-25 15:30:00,127.59,127.87,127.45,127.52,90349.0,115.4604,115.7138,115.3337,115.397,90349.0
2021-01-25 15:40:00,127.52,127.7,127.47,127.59,123895.0,115.397,115.5599,115.3518,115.4604,123895.0
2021-01-25 15:50:00,127.66,127.9,127.59,127.84,313641.0,115.5237,115.7409,115.4604,115.6866,313641.0
2021-01-26 09:30:00,128.58,128.58,127.25,127.81,134655.0,116.3563,116.3563,115.1527,115.6595,134655.0
2021-01-26 09:40:00,127.81,127.91,127.27,127.45,60500.0,115.6595,115.75,115.1708,115.3337,60500.0
2021-01-26 09:50:00,127.4,127.42,126.98,127.06,90088.0,115.2884,115.3065,114.9084,114.9808,90088.0
2021-01-26 10:00:00,127.06,127.4,126.8,126.88,78046.0,114.9808,115.2884,114.7455,114.8179,78046.0
2021-01-26 10:10:00,126.88,127.76,126.54,127.69,261185.0,114.8179,115.6142,114.5102,115.5509,261185.0
2021-01-26 10:20:00,127.65,127.65,127.36,127.52,55466.0,115.5147,115.5147,115.2522,115.397,55466.0
2021-01-26 10:30:00,127.54,127.72,127.24,127.57,31781.0,115.4151,115.578,115.1436,115.4423,31781.0
2021-01-26 10:40:00,127.57,127.79,127.55,127.75,28438.0,115.4423,115.6414,115.4242,115.6052,28438.0
2021-01-26 10:50:00,127.72,128.36,127.69,127.94,113158.0,115.578,116.1572,115.5509,115.7771,113158.0
2021-01-26 11:00:00,127.92,128.58,127.92,128.06,76795.0,115.759,116.3563,115.759,115.8857,76795.0
2021-01-26 11:10:00,128.06,128.23,127.77,128.14,36521.0,115.8857,116.0395,115.6233,115.9581,36521.0
2021-01-26 11:20:00,128.14,128.23,127.86,128.09,43276.0,115.9581,116.0395,115.7047,115.9128,43276.0
2021-01-26 11:30:00,128.09,128.24,128.0,128.24,67769.0,115.9128,116.0486,115.8314,116.0486,67769.0
2021-01-26 11:40:00,128.24,128.46,128.15,128.46,48424.0,116.0486,116.2477,115.9671,116.2477,48424.0
2021-01-26 11:50:00,128.48,128.95,128.47,128.9,41123.0,116.2658,116.6911,116.2567,116.6458,41123.0
2021-01-26 12:00:00,128.9,129.37,128.81,129.28,157887.0,116.6458,117.0712,116.5644,116.9897,157887.0
2021-01-26 12:10:00,129.28,129.31,128.96,129.03,111356.0,116.9897,117.0169,116.7001,116.7635,111356.0
2021-01-26 12:20:00,129.05,129.43,129.01,129.14,195450.0,116.7816,117.1255,116.7454,116.863,195450.0
2021-01-26 12:30:00,129.13,129.19,129.01,129.01,45649.0,116.854,116.9083,116.7454,116.7454,45649.0
2021-01-26 12:40:00,129.0,129.3,128.95,129.04,69296.0,116.7363,117.0078,116.6911,116.7725,69296.0
2021-01-26 12:50:00,129.0,129.11,128.88,129.01,65286.0,116.7363,116.8359,116.6277,116.7454,65286.0
2021-01-26 13:00:00,129.03,129.04,128.76,128.97,25767.0,116.7635,116.7725,116.5191,116.7092,25767.0
2021-01-26 13:10:00,128.95,129.35,128.95,129.25,46847.0,116.6911,117.0531,116.6911,116.9626,46847.0
2021-01-26 13:20:00,129.27,129.37,129.11,129.37,17819.0,116.9807,117.0712,116.8359,117.0712,17819.0
2021-01-26 13:30:00,129.37,129.7,129.35,129.6,152349.0,117.0712,117.3698,117.0531,117.2793,152349.0
2021-01-26 13:40:00,129.57,129.67,129.46,129.59,93460.0,117.2521,117.3426,117.1526,117.2702,93460.0
2021-01-26 13:50:00,129.62,129.72,129.51,129.61,33618.0,117.2974,117.3879,117.1978,117.2883,33618.0
2021-01-26 14:00:00,129.61,129.64,129.26,129.33,58715.0,117.2883,117.3155,116.9716,117.035,58715.0
2021-01-26 14:10:00,129.33,129.33,129.04,129.04,40496.0,117.035,117.035,116.7725,116.7725,40496.0
2021-01-26 14:20:00,129.03,129.12,128.82,128.87,46066.0,116.7635,116.8449,116.5734,116.6187,46066.0
2021-01-26 14:30:00,128.87,129.09,128.81,128.96,94751.0,116.6187,116.8178,116.5644,116.7001,94751.0
2021-01-26 14:40:00,128.93,129.08,128.81,129.03,58852.0,116.673,116.8087,116.5644,116.7635,58852.0
2021-01-26 14:50:00,129.07,129.18,128.91,129.09,104721.0,116.7997,116.8992,116.6549,116.8178,104721.0
2021-01-26 15:00:00,129.05,129.19,128.91,129.0,25503.0,116.7816,116.9083,116.6549,116.7363,25503.0
2021-01-26 15:10:00,129.01,129.38,128.95,129.38,40522.0,116.7454,117.0802,116.6911,117.0802,40522.0
2021-01-26 15:20:00,129.37,129.51,129.22,129.28,144319.0,117.0712,117.1978,116.9354,116.9897,144319.0
2021-01-26 15:30:00,129.3,129.37,128.99,129.16,73460.0,117.0078,117.0712,116.7273,116.8811,73460.0
2021-01-26 15:40:00,129.19,129.2,128.23,128.37,127778.0,116.9083,116.9173,116.0395,116.1662,127778.0
2021-01-26 15:50:00,128.37,128.6,127.98,128.15,304794.0,116.1662,116.3744,115.8133,115.9671,304794.0
2021-01-27 09:30:00,126.71,126.95,122.0,124.28,451718.0,114.664,114.8812,110.4018,112.465,451718.0
2021-01-27 09:40:00,124.06,124.34,123.06,123.53,98200.0,112.266,112.5193,111.361,111.7863,98200.0
2021-01-27 09:50:00,123.55,123.82,122.85,123.01,134991.0,111.8044,112.0488,111.171,111.3158,134991.0
2021-01-27 10:00:00,122.99,124.35,122.67,124.13,82818.0,111.2977,112.5284,111.0081,112.3293,82818.0
2021-01-27 10:10:00,124.11,124.46,123.95,124.3,158283.0,112.3112,112.6279,112.1664,112.4831,158283.0
2021-01-27 10:20:00,124.35,125.11,124.25,125.0,118050.0,112.5284,113.2161,112.4379,113.1166,118050.0
2021-01-27 10:30:00,124.97,125.2,124.54,124.88,81555.0,113.0895,113.2976,112.7003,113.008,81555.0
2021-01-27 10:40:00,124.96,124.97,124.21,124.51,130469.0,113.0804,113.0895,112.4017,112.6732,130469.0
2021-01-27 10:50:00,124.49,125.24,124.29,125.03,83552.0,112.6551,113.3338,112.4741,113.1437,83552.0
2021-01-27 11:00:00,125.02,125.11,124.35,124.69,64426.0,113.1347,113.2161,112.5284,112.8361,64426.0
2021-01-27 11:10:00,124.64,124.71,123.86,124.09,66309.0,112.7908,112.8542,112.085,112.2931,66309.0
2021-01-27 11:20:00,124.03,124.12,123.69,123.86,49178.0,112.2388,112.3203,111.9311,112.085,49178.0
2021-01-27 11:30:00,123.94,124.22,123.61,124.14,67426.0,112.1574,112.4108,111.8587,112.3384,67426.0
2021-01-27 11:40:00,124.14,124.2,123.66,123.96,74371.0,112.3384,112.3927,111.904,112.1755,74371.0
2021-01-27 11:50:00,123.98,124.75,123.98,124.33,109505.0,112.1936,112.8904,112.1936,112.5103,109505.0
2021-01-27 12:00:00,124.33,124.33,123.67,124.12,70134.0,112.5103,112.5103,111.913,112.3203,70134.0
2021-01-27 12:10:00,124.06,124.88,124.05,124.77,55776.0,112.266,113.008,112.2569,112.9085,55776.0
2021-01-27 12:20:00,124.68,124.91,124.59,124.68,52107.0,112.827,113.0352,112.7456,112.827,52107.0
2021-01-27 12:30:00,124.67,124.67,124.29,124.59,41885.0,112.818,112.818,112.4741,112.7456,41885.0
2021-01-27 12:40:00,124.54,125.04,124.54,124.98,29569.0,112.7003,113.1528,112.7003,113.0985,29569.0
2021-01-27 12:50:00,124.94,125.04,124.67,124.73,43658.0,113.0623,113.1528,112.818,112.8723,43658.0
2021-01-27 13:00:00,124.76,124.82,124.33,124.37,41842.0,112.8994,112.9537,112.5103,112.5465,41842.0
2021-01-27 13:10:00,124.39,124.39,124.1,124.15,44903.0,112.5646,112.5646,112.3022,112.3474,44903.0
2021-01-27 13:20:00,124.14,124.18,123.86,124.03,67473.0,112.3384,112.3746,112.085,112.2388,67473.0
2021-01-27 13:30:00,124.06,124.48,123.97,124.25,28215.0,112.266,112.646,112.1845,112.4379,28215.0
2021-01-27 13:40:00,124.24,124.38,124.08,124.21,28897.0,112.4289,112.5555,112.2841,112.4017,28897.0
2021-01-27 13:50:00,124.23,124.4,123.84,123.93,70629.0,112.4198,112.5736,112.0669,112.1483,70629.0
2021-01-27 14:00:00,123.95,124.07,123.33,123.35,81018.0,112.1664,112.275,111.6054,111.6235,81018.0
2021-01-27 14:10:00,123.4,123.65,123.11,123.3,55979.0,111.6687,111.8949,111.4063,111.5782,55979.0
2021-01-27 14:20:00,123.26,123.51,122.87,123.23,98320.0,111.542,111.7683,111.1891,111.5149,98320.0
2021-01-27 14:30:00,123.23,123.27,122.46,123.04,98491.0,111.5149,111.5511,110.8181,111.3429,98491.0
2021-01-27 14:40:00,122.99,123.24,122.56,122.68,61536.0,111.2977,111.5239,110.9086,111.0172,61536.0
2021-01-27 14:50:00,122.69,122.81,122.45,122.54,68276.0,111.0262,111.1348,110.809,110.8905,68276.0
2021-01-27 15:00:00,122.54,122.54,121.91,122.17,169446.0,110.8905,110.8905,110.3204,110.5556,169446.0
2021-01-27 15:10:00,122.2,122.94,122.18,122.75,128895.0,110.5828,111.2524,110.5647,111.0805,128895.0
2021-01-27 15:20:00,122.75,123.2,122.58,122.83,143472.0,111.0805,111.4877,110.9267,111.1529,143472.0
2021-01-27 15:30:00,122.84,122.84,122.11,122.42,194934.0,111.1619,111.1619,110.5013,110.7819,194934.0
2021-01-27 15:40:00,122.4,122.65,122.22,122.51,298375.0,110.7638,110.99,110.6009,110.8633,298375.0
2021-01-27 15:50:00,122.51,122.86,121.88,122.66,758511.0,110.8633,111.18,110.2932,110.9991,758511.0
2021-01-28 09:30:00,123.44,123.96,122.66,123.12,176879.0,111.7049,112.1755,110.9991,111.4153,176879.0
2021-01-28 09:40:00,123.05,124.31,123.05,123.5,81546.0,111.352,112.4922,111.352,111.7592,81546.0
2021-01-28 09:50:00,123.56,124.6,123.39,124.0,93357.0,111.8135,112.7546,111.6597,112.2117,93357.0
2021-01-28 10:00:00,124.16,124.47,123.75,124.08,90712.0,112.3565,112.637,111.9854,112.2841,90712.0
2021-01-28 10:10:00,124.05,124.8,123.76,124.64,82796.0,112.2569,112.9356,111.9945,112.7908,82796.0
2021-01-28 10:20:00,124.56,124.79,124.02,124.22,113993.0,112.7184,112.9266,112.2298,112.4108,113993.0
2021-01-28 10:30:00,124.21,124.94,124.13,124.49,110194.0,112.4017,113.0623,112.3293,112.6551,110194.0
2021-01-28 10:40:00,124.54,125.15,124.33,125.15,59428.0,112.7003,113.2523,112.5103,113.2523,59428.0
2021-01-28 10:50:00,125.11,125.14,124.5,124.91,73644.0,113.2161,113.2433,112.6641,113.0352,73644.0
2021-01-28 11:00:00,124.99,125.51,124.98,125.4,56647.0,113.1076,113.5781,113.0985,113.4786,56647.0
2021-01-28 11:10:00,125.43,125.77,125.25,125.75,159892.0,113.5057,113.8134,113.3428,113.7953,159892.0
2021-01-28 11:20:00,125.81,126.42,125.73,126.24,74642.0,113.8496,114.4016,113.7772,114.2387,74642.0
2021-01-28 11:30:00,126.26,126.41,126.0,126.23,57016.0,114.2568,114.3926,114.0215,114.2297,57016.0
2021-01-28 11:40:00,126.26,126.3,125.95,126.21,40223.0,114.2568,114.293,113.9763,114.2116,40223.0
2021-01-28 11:50:00,126.25,126.61,126.19,126.37,74273.0,114.2478,114.5735,114.1935,114.3564,74273.0
2021-01-28 12:00:00,126.42,126.94,126.39,126.71,79087.0,114.4016,114.8722,114.3745,114.664,79087.0
2021-01-28 12:10:00,126.68,127.07,126.39,126.42,103759.0,114.6369,114.9898,114.3745,114.4016,103759.0
2021-01-28 12:20:00,126.43,126.68,126.2,126.54,51375.0,114.4107,114.6369,114.2025,114.5102,51375.0
2021-01-28 12:30:00,126.54,126.69,126.37,126.5,87447.0,114.5102,114.6459,114.3564,114.474,87447.0
2021-01-28 12:40:00,126.52,126.91,126.27,126.87,53440.0,114.4921,114.845,114.2659,114.8088,53440.0
2021-01-28 12:50:00,126.87,127.04,126.59,126.73,66143.0,114.8088,114.9627,114.5554,114.6821,66143.0
2021-01-28 13:00:00,126.81,126.84,126.62,126.75,51342.0,114.7545,114.7817,114.5826,114.7002,51342.0
2021-01-28 13:10:00,126.76,126.91,126.7,126.77,58390.0,114.7093,114.845,114.655,114.7183,58390.0
2021-01-28 13:20:00,126.77,126.9,126.55,126.71,65626.0,114.7183,114.836,114.5192,114.664,65626.0
2021-01-28 13:30:00,126.72,126.89,126.57,126.67,47464.0,114.6731,114.8269,114.5373,114.6278,47464.0
2021-01-28 13:40:00,126.64,126.75,126.6,126.64,59668.0,114.6007,114.7002,114.5645,114.6007,59668.0
2021-01-28 13:50:00,126.66,127.26,126.66,127.01,180237.0,114.6188,115.1617,114.6188,114.9355,180237.0
2021-01-28 14:00:00,126.99,127.06,126.69,126.76,29597.0,114.9174,114.9808,114.6459,114.7093,29597.0
2021-01-28 14:10:00,126.74,126.75,126.34,126.4,37477.0,114.6912,114.7002,114.3292,114.3835,37477.0
2021-01-28 14:20:00,126.44,126.86,126.4,126.86,52365.0,114.4197,114.7998,114.3835,114.7998,52365.0
2021-01-28 14:30:00,126.86,126.89,126.51,126.89,65688.0,114.7998,114.8269,114.483,114.8269,65688.0
2021-01-28 14:40:00,126.9,127.0,126.59,126.76,86035.0,114.836,114.9265,114.5554,114.7093,86035.0
2021-01-28 14:50:00,126.76,126.84,126.51,126.77,60829.0,114.7093,114.7817,114.483,114.7183,60829.0
2021-01-28 15:00:00,126.74,126.75,126.37,126.47,47515.0,114.6912,114.7002,114.3564,114.4469,47515.0
2021-01-28 15:10:00,126.51,126.56,126.23,126.28,50204.0,114.483,114.5283,114.2297,114.2749,50204.0
2021-01-28 15:20:00,126.28,126.43,126.15,126.2,50561.0,114.2749,114.4107,114.1573,114.2025,50561.0
2021-01-28 15:30:00,126.15,126.31,125.97,126.2,62219.0,114.1573,114.3021,113.9944,114.2025,62219.0
2021-01-28 15:40:00,126.14,126.2,125.77,125.9,129234.0,114.1482,114.2025,113.8134,113.931,129234.0
2021-01-28 15:50:00,125.9,126.06,125.24,125.33,358397.0,113.931,114.0758,113.3338,113.4152,358397.0
2021-01-29 09:30:00,125.25,125.49,124.0,124.17,119213.0,113.3428,113.56,112.2117,112.3655,119213.0
2021-01-29 09:40:00,124.11,124.64,123.93,124.17,54288.0,112.3112,112.7908,112.1483,112.3655,54288.0
2021-01-29 09:50:00,124.13,124.3,123.75,123.99,34249.0,112.3293,112.4831,111.9854,112.2026,34249.0
2021-01-29 10:00:00,124.02,124.53,123.87,124.52,99820.0,112.2298,112.6913,112.094,112.6822,99820.0
2021-01-29 10:10:00,124.5,124.9,124.49,124.83,64132.0,112.6641,113.0261,112.6551,112.9628,64132.0
2021-01-29 10:20:00,124.78,125.35,124.76,125.3,56829.0,112.9175,113.4333,112.8994,113.3881,56829.0
2021-01-29 10:30:00,125.28,125.35,124.85,125.12,53313.0,113.37,113.4333,112.9809,113.2252,53313.0
2021-01-29 10:40:00,125.07,125.31,124.88,125.28,27314.0,113.1799,113.3971,113.008,113.37,27314.0
2021-01-29 10:50:00,125.28,125.3,124.89,125.04,64000.0,113.37,113.3881,113.0171,113.1528,64000.0
2021-01-29 11:00:00,125.03,125.42,124.75,125.16,44176.0,113.1437,113.4967,112.8904,113.2614,44176.0
2021-01-29 11:10:00,125.16,125.16,124.69,125.01,34634.0,113.2614,113.2614,112.8361,113.1256,34634.0
2021-01-29 11:20:00,125.03,125.23,124.62,124.63,41509.0,113.1437,113.3247,112.7727,112.7818,41509.0
2021-01-29 11:30:00,124.62,124.9,124.38,124.9,62011.0,112.7727,113.0261,112.5555,113.0261,62011.0
2021-01-29 11:40:00,124.92,124.98,124.49,124.53,27848.0,113.0442,113.0985,112.6551,112.6913,27848.0
2021-01-29 11:50:00,124.54,124.62,124.36,124.47,30698.0,112.7003,112.7727,112.5374,112.637,30698.0
2021-01-29 12:00:00,124.46,124.51,124.18,124.48,19199.0,112.6279,112.6732,112.3746,112.646,19199.0
2021-01-29 12:10:00,124.48,124.48,123.29,123.45,66775.0,112.646,112.646,111.5692,111.714,66775.0
2021-01-29 12:20:00,123.4,123.59,123.13,123.37,92917.0,111.6687,111.8406,111.4244,111.6416,92917.0
2021-01-29 12:30:00,123.44,123.71,123.31,123.32,23195.0,111.7049,111.9492,111.5873,111.5963,23195.0
2021-01-29 12:40:00,123.38,124.0,123.19,123.19,46443.0,111.6506,112.2117,111.4787,111.4787,46443.0
2021-01-29 12:50:00,123.27,123.66,123.23,123.43,32341.0,111.5511,111.904,111.5149,111.6959,32341.0
2021-01-29 13:00:00,123.42,123.8,123.32,123.58,99623.0,111.6868,112.0307,111.5963,111.8316,99623.0
2021-01-29 13:10:00,123.58,123.64,123.19,123.42,20705.0,111.8316,111.8859,111.4787,111.6868,20705.0
2021-01-29 13:20:00,123.37,123.97,123.34,123.81,37471.0,111.6416,112.1845,111.6144,112.0397,37471.0
2021-01-29 13:30:00,123.81,123.99,123.55,123.68,132581.0,112.0397,112.2026,111.8044,111.9221,132581.0
2021-01-29 13:40:00,123.62,123.62,123.18,123.39,38194.0,111.8678,111.8678,111.4696,111.6597,38194.0
2021-01-29 13:50:00,123.34,123.46,123.24,123.32,41166.0,111.6144,111.723,111.5239,111.5963,41166.0
2021-01-29 14:00:00,123.32,123.93,123.28,123.81,83105.0,111.5963,112.1483,111.5601,112.0397,83105.0
2021-01-29 14:10:00,123.85,123.85,123.66,123.67,56385.0,112.0759,112.0759,111.904,111.913,56385.0
2021-01-29 14:20:00,123.67,123.81,123.59,123.62,47720.0,111.913,112.0397,111.8406,111.8678,47720.0
2021-01-29 14:30:00,123.62,123.7,123.3,123.54,37663.0,111.8678,111.9402,111.5782,111.7954,37663.0
2021-01-29 14:40:00,123.56,124.01,123.41,123.85,45515.0,111.8135,112.2207,111.6778,112.0759,45515.0
2021-01-29 14:50:00,123.92,124.22,123.9,124.0,39449.0,112.1393,112.4108,112.1212,112.2117,39449.0
2021-01-29 15:00:00,123.98,124.47,123.98,124.47,59956.0,112.1936,112.637,112.1936,112.637,59956.0
2021-01-29 15:10:00,124.46,124.55,124.11,124.11,40293.0,112.6279,112.7094,112.3112,112.3112,40293.0
2021-01-29 15:20:00,124.14,124.29,124.03,124.18,99647.0,112.3384,112.4741,112.2388,112.3746,99647.0
2021-01-29 15:30:00,124.19,124.41,123.56,123.59,126134.0,112.3836,112.5827,111.8135,111.8406,126134.0
2021-01-29 15:40:00,123.61,123.73,123.45,123.66,86376.0,111.8587,111.9673,111.714,111.904,86376.0
2021-01-29 15:50:00,123.66,124.13,123.28,123.46,391565.0,111.904,112.3293,111.5601,111.723,391565.0
2021-02-01 09:30:00,126.64,128.65,126.0,127.88,477287.0,114.6007,116.4196,114.0215,115.7228,477287.0
2021-02-01 09:40:00,128.0,128.24,127.58,128.1,80942.0,115.8314,116.0486,115.4513,115.9219,80942.0
2021-02-01 09:50:00,128.07,128.98,127.68,128.59,284390.0,115.8947,116.7182,115.5418,116.3653,284390.0
2021-02-01 10:00:00,128.53,128.64,127.78,128.35,207914.0,116.311,116.4106,115.6323,116.1481,207914.0
2021-02-01 10:10:00,128.35,128.84,128.14,128.84,91458.0,116.1481,116.5915,115.9581,116.5915,91458.0
2021-02-01 10:20:00,128.84,129.33,128.22,128.22,67597.0,116.5915,117.035,116.0305,116.0305,67597.0
2021-02-01 10:30:00,128.26,128.75,128.19,128.39,85094.0,116.0667,116.5101,116.0033,116.1843,85094.0
2021-02-01 10:40:00,128.43,128.7,128.38,128.68,62735.0,116.2205,116.4649,116.1753,116.4468,62735.0
2021-02-01 10:50:00,128.72,128.75,128.13,128.31,90005.0,116.483,116.5101,115.949,116.1119,90005.0
2021-02-01 11:00:00,128.34,129.2,128.29,129.05,159473.0,116.1391,116.9173,116.0938,116.7816,159473.0
2021-02-01 11:10:00,129.02,129.08,128.55,128.71,79329.0,116.7544,116.8087,116.3291,116.4739,79329.0
2021-02-01 11:20:00,128.73,129.09,128.72,128.89,70722.0,116.492,116.8178,116.483,116.6368,70722.0
2021-02-01 11:30:00,128.9,129.14,128.76,129.09,113885.0,116.6458,116.863,116.5191,116.8178,113885.0
2021-02-01 11:40:00,129.09,129.52,129.04,129.05,81006.0,116.8178,117.2069,116.7725,116.7816,81006.0
2021-02-01 11:50:00,129.06,129.11,128.64,128.65,57107.0,116.7906,116.8359,116.4106,116.4196,57107.0
2021-02-01 12:00:00,128.67,129.16,128.67,129.05,68951.0,116.4377,116.8811,116.4377,116.7816,68951.0
2021-02-01 12:10:00,129.06,129.68,129.05,129.44,137440.0,116.7906,117.3517,116.7816,117.1345,137440.0
2021-02-01 12:20:00,129.44,129.65,129.38,129.46,47628.0,117.1345,117.3245,117.0802,117.1526,47628.0
2021-02-01 12:30:00,129.49,129.6,129.38,129.44,67479.0,117.1797,117.2793,117.0802,117.1345,67479.0
2021-02-01 12:40:00,129.45,129.51,129.22,129.5,38656.0,117.1436,117.1978,116.9354,117.1888,38656.0
2021-02-01 12:50:00,129.51,129.8,129.48,129.69,107998.0,117.1978,117.4603,117.1707,117.3607,107998.0
2021-02-01 13:00:00,129.64,129.93,129.63,129.79,81362.0,117.3155,117.5779,117.3064,117.4512,81362.0
2021-02-01 13:10:00,129.78,129.88,129.62,129.84,37493.0,117.4422,117.5327,117.2974,117.4965,37493.0
2021-02-01 13:20:00,129.84,129.91,129.68,129.84,74237.0,117.4965,117.5598,117.3517,117.4965,74237.0
2021-02-01 13:30:00,129.88,130.12,129.82,130.05,59437.0,117.5327,117.7499,117.4784,117.6865,59437.0
2021-02-01 13:40:00,130.03,130.09,129.83,130.07,63375.0,117.6684,117.7227,117.4874,117.7046,63375.0
2021-02-01 13:50:00,130.07,130.1,129.78,129.89,120791.0,117.7046,117.7318,117.4422,117.5417,120791.0
2021-02-01 14:00:00,129.89,129.9,129.53,129.66,70554.0,117.5417,117.5508,117.2159,117.3336,70554.0
2021-02-01 14:10:00,129.66,129.96,129.63,129.75,62232.0,117.3336,117.6051,117.3064,117.415,62232.0
2021-02-01 14:20:00,129.76,129.91,129.69,129.9,81799.0,117.4241,117.5598,117.3607,117.5508,81799.0
2021-02-01 14:30:00,129.9,130.1,129.88,130.03,176246.0,117.5508,117.7318,117.5327,117.6684,176246.0
2021-02-01 14:40:00,130.02,130.15,129.99,130.05,95592.0,117.6594,117.777,117.6322,117.6865,95592.0
2021-02-01 14:50:00,130.04,130.14,130.04,130.13,70174.0,117.6775,117.768,117.6775,117.7589,70174.0
2021-02-01 15:00:00,130.14,130.24,129.96,130.21,142153.0,117.768,117.8584,117.6051,117.8313,142153.0
2021-02-01 15:10:00,130.21,130.26,129.69,129.72,166337.0,117.8313,117.8765,117.3607,117.3879,166337.0
2021-02-01 15:20:00,129.75,129.9,129.45,129.49,119373.0,117.415,117.5508,117.1436,117.1797,119373.0
2021-02-01 15:30:00,129.49,129.84,129.34,129.54,133910.0,117.1797,117.4965,117.044,117.225,133910.0
2021-02-01 15:40:00,129.54,129.86,129.51,129.8,164916.0,117.225,117.5146,117.1978,117.4603,164916.0
2021-02-01 15:50:00,129.79,129.98,129.18,129.23,564812.0,117.4512,117.6232,116.8992,116.9445,564812.0
2021-02-02 09:30:00,130.55,131.28,130.0,131.28,167154.0,118.139,118.7996,117.6413,118.7996,167154.0
2021-02-02 09:40:00,131.26,132.17,130.7,131.93,88958.0,118.7815,119.605,118.2747,119.3878,88958.0
2021-02-02 09:50:00,131.97,132.38,131.78,132.19,141588.0,119.424,119.795,119.252,119.6231,141588.0
2021-02-02 10:00:00,132.2,132.76,132.17,132.68,93481.0,119.6321,120.1389,119.605,120.0665,93481.0
2021-02-02 10:10:00,132.69,133.2,132.27,133.07,137513.0,120.0755,120.537,119.6955,120.4194,137513.0
2021-02-02 10:20:00,133.07,133.73,132.97,133.32,174363.0,120.4194,121.0167,120.3289,120.6456,174363.0
2021-02-02 10:30:00,133.32,133.92,133.32,133.75,120243.0,120.6456,121.1886,120.6456,121.0348,120243.0
2021-02-02 10:40:00,133.75,133.9,133.47,133.87,122291.0,121.0348,121.1705,120.7814,121.1434,122291.0
2021-02-02 10:50:00,133.85,134.09,133.65,133.99,128957.0,121.1253,121.3424,120.9443,121.2519,128957.0
2021-02-02 11:00:00,133.99,134.41,133.95,134.15,130182.0,121.2519,121.632,121.2157,121.3967,130182.0
2021-02-02 11:10:00,134.25,134.41,133.92,134.15,59518.0,121.4872,121.632,121.1886,121.3967,59518.0
2021-02-02 11:20:00,134.17,134.22,133.88,134.22,61210.0,121.4148,121.4601,121.1524,121.4601,61210.0
2021-02-02 11:30:00,134.19,134.58,134.07,134.28,55669.0,121.4329,121.7859,121.3243,121.5144,55669.0
2021-02-02 11:40:00,134.22,134.46,134.14,134.24,42809.0,121.4601,121.6773,121.3877,121.4782,42809.0
2021-02-02 11:50:00,134.24,134.86,134.2,134.81,92347.0,121.4782,122.0392,121.442,121.994,92347.0
2021-02-02 12:00:00,134.81,134.93,134.56,134.9,109636.0,121.994,122.1026,121.7678,122.0754,109636.0
2021-02-02 12:10:00,134.9,134.97,134.58,134.68,127300.0,122.0754,122.1388,121.7859,121.8763,127300.0
2021-02-02 12:20:00,134.68,134.76,134.22,134.23,41638.0,121.8763,121.9487,121.4601,121.4691,41638.0
2021-02-02 12:30:00,134.21,134.3,133.97,134.02,80806.0,121.451,121.5325,121.2338,121.2791,80806.0
2021-02-02 12:40:00,134.03,134.18,133.81,133.86,85677.0,121.2881,121.4239,121.0891,121.1343,85677.0
2021-02-02 12:50:00,133.86,134.06,133.82,134.0,38053.0,121.1343,121.3153,121.0981,121.261,38053.0
2021-02-02 13:00:00,134.02,134.08,133.74,133.85,45065.0,121.2791,121.3334,121.0257,121.1253,45065.0
2021-02-02 13:10:00,133.86,134.0,133.66,133.66,30918.0,121.1343,121.261,120.9533,120.9533,30918.0
2021-02-02 13:20:00,133.71,133.75,133.3,133.46,29408.0,120.9986,121.0348,120.6275,120.7723,29408.0
2021-02-02 13:30:00,133.48,133.8,133.48,133.69,43528.0,120.7904,121.08,120.7904,120.9805,43528.0
2021-02-02 13:40:00,133.72,133.8,133.63,133.7,39478.0,121.0076,121.08,120.9262,120.9895,39478.0
2021-02-02 13:50:00,133.71,133.72,133.49,133.6,32858.0,120.9986,121.0076,120.7995,120.899,32858.0
2021-02-02 14:00:00,133.63,133.64,133.06,133.06,70508.0,120.9262,120.9352,120.4104,120.4104,70508.0
2021-02-02 14:10:00,133.08,133.1,132.64,132.86,83275.0,120.4285,120.4466,120.0303,120.2294,83275.0
2021-02-02 14:20:00,132.88,132.94,132.61,132.61,49918.0,120.2475,120.3018,120.0031,120.0031,49918.0
2021-02-02 14:30:00,132.62,132.84,132.51,132.63,53773.0,120.0122,120.2113,119.9126,120.0212,53773.0
2021-02-02 14:40:00,132.62,132.74,132.4,132.72,61336.0,120.0122,120.1208,119.8131,120.1027,61336.0
2021-02-02 14:50:00,132.72,132.93,132.61,132.92,53220.0,120.1027,120.2927,120.0031,120.2837,53220.0
2021-02-02 15:00:00,132.92,133.23,132.85,132.87,70752.0,120.2837,120.5642,120.2203,120.2384,70752.0
2021-02-02 15:10:00,132.9,132.94,132.61,132.63,62859.0,120.2656,120.3018,120.0031,120.0212,62859.0
2021-02-02 15:20:00,132.62,132.69,132.41,132.47,79164.0,120.0122,120.0755,119.8222,119.8764,79164.0
2021-02-02 15:30:00,132.46,132.48,132.2,132.33,92495.0,119.8674,119.8855,119.6321,119.7498,92495.0
2021-02-02 15:40:00,132.32,132.5,132.29,132.47,91368.0,119.7407,119.9036,119.7136,119.8764,91368.0
2021-02-02 15:50:00,132.46,132.61,132.06,132.32,338641.0,119.8674,120.0031,119.5054,119.7407,338641.0
2021-02-03 09:30:00,130.06,131.95,130.06,131.23,126315.0,117.6956,119.4059,117.6956,118.7543,126315.0
2021-02-03 09:40:00,131.31,133.31,131.31,133.25,78180.0,118.8267,120.6366,118.8267,120.5823,78180.0
2021-02-03 09:50:00,133.28,133.37,132.39,132.42,153751.0,120.6094,120.6909,119.8041,119.8312,153751.0
2021-02-03 10:00:00,132.47,132.5,131.95,132.03,40590.0,119.8764,119.9036,119.4059,119.4783,40590.0
2021-02-03 10:10:00,132.07,132.26,131.74,131.89,33116.0,119.5145,119.6864,119.2158,119.3516,33116.0
2021-02-03 10:20:00,131.88,132.06,131.58,131.62,32606.0,119.3425,119.5054,119.0711,119.1073,32606.0
2021-02-03 10:30:00,131.62,131.83,131.5,131.71,29702.0,119.1073,119.2973,118.9987,119.1887,29702.0
2021-02-03 10:40:00,131.72,132.0,131.42,131.42,39565.0,119.1977,119.4511,118.9263,118.9263,39565.0
2021-02-03 10:50:00,131.33,131.64,131.18,131.62,41562.0,118.8448,119.1254,118.7091,119.1073,41562.0
2021-02-03 11:00:00,131.61,131.88,131.56,131.84,30000.0,119.0982,119.3425,119.053,119.3063,30000.0
2021-02-03 11:10:00,131.86,131.94,131.63,131.86,26888.0,119.3244,119.3968,119.1163,119.3244,26888.0
2021-02-03 11:20:00,131.83,132.08,131.78,132.0,27780.0,119.2973,119.5235,119.252,119.4511,27780.0
2021-02-03 11:30:00,132.03,132.09,131.86,132.08,18240.0,119.4783,119.5326,119.3244,119.5235,18240.0
2021-02-03 11:40:00,132.05,132.08,131.86,131.86,16244.0,119.4964,119.5235,119.3244,119.3244,16244.0
2021-02-03 11:50:00,131.89,131.95,131.77,131.8,12397.0,119.3516,119.4059,119.243,119.2701,12397.0
2021-02-03 12:00:00,131.81,132.17,131.78,132.16,23792.0,119.2792,119.605,119.252,119.5959,23792.0
2021-02-03 12:10:00,132.16,132.16,131.66,131.73,28261.0,119.5959,119.5959,119.1435,119.2068,28261.0
2021-02-03 12:20:00,131.69,131.87,131.67,131.69,22577.0,119.1706,119.3335,119.1525,119.1706,22577.0
2021-02-03 12:30:00,131.69,131.96,131.63,131.91,22345.0,119.1706,119.4149,119.1163,119.3697,22345.0
2021-02-03 12:40:00,131.91,131.95,131.79,131.94,14990.0,119.3697,119.4059,119.2611,119.3968,14990.0
2021-02-03 12:50:00,131.94,132.15,131.88,132.08,26875.0,119.3968,119.5869,119.3425,119.5235,26875.0
2021-02-03 13:00:00,132.09,132.21,132.0,132.21,19334.0,119.5326,119.6412,119.4511,119.6412,19334.0
2021-02-03 13:10:00,132.16,132.34,132.1,132.14,19964.0,119.5959,119.7588,119.5416,119.5778,19964.0
2021-02-03 13:20:00,132.19,132.34,132.12,132.32,23088.0,119.6231,119.7588,119.5597,119.7407,23088.0
2021-02-03 13:30:00,132.31,132.63,132.25,132.58,23096.0,119.7317,120.0212,119.6774,119.976,23096.0
2021-02-03 13:40:00,132.58,132.58,132.27,132.33,28657.0,119.976,119.976,119.6955,119.7498,28657.0
2021-02-03 13:50:00,132.34,132.35,132.15,132.34,32960.0,119.7588,119.7679,119.5869,119.7588,32960.0
2021-02-03 14:00:00,132.34,132.51,132.29,132.44,29898.0,119.7588,119.9126,119.7136,119.8493,29898.0
2021-02-03 14:10:00,132.44,132.56,132.36,132.56,23210.0,119.8493,119.9579,119.7769,119.9579,23210.0
2021-02-03 14:20:00,132.53,132.53,132.29,132.33,24457.0,119.9307,119.9307,119.7136,119.7498,24457.0
2021-02-03 14:30:00,132.36,132.48,132.2,132.41,26832.0,119.7769,119.8855,119.6321,119.8222,26832.0
2021-02-03 14:40:00,132.43,132.45,132.14,132.14,23386.0,119.8403,119.8583,119.5778,119.5778,23386.0
2021-02-03 14:50:00,132.12,132.19,131.95,131.96,28961.0,119.5597,119.6231,119.4059,119.4149,28961.0
2021-02-03 15:00:00,131.98,132.02,131.84,131.92,29013.0,119.433,119.4692,119.3063,119.3787,29013.0
2021-02-03 15:10:00,131.91,132.0,131.82,131.83,28473.0,119.3697,119.4511,119.2882,119.2973,28473.0
2021-02-03 15:20:00,131.84,131.92,131.73,131.81,37471.0,119.3063,119.3787,119.2068,119.2792,37471.0
2021-02-03 15:30:00,131.8,131.88,131.58,131.59,38211.0,119.2701,119.3425,119.0711,119.0801,38211.0
2021-02-03 15:40:00,131.58,131.82,131.58,131.75,47000.0,119.0711,119.2882,119.0711,119.2249,47000.0
2021-02-03 15:50:00,131.73,131.8,131.53,131.53,141850.0,119.2068,119.2701,119.0258,119.0258,141850.0
2021-02-04 09:30:00,132.4,132.96,132.16,132.4,82207.0,119.8131,120.3199,119.5959,119.8131,82207.0
2021-02-04 09:40:00,132.48,133.11,132.24,132.89,62156.0,119.8855,120.4556,119.6683,120.2565,62156.0
2021-02-04 09:50:00,132.86,133.14,132.56,133.1,107163.0,120.2294,120.4828,119.9579,120.4466,107163.0
2021-02-04 10:00:00,133.13,133.18,132.83,133.06,55370.0,120.4737,120.519,120.2022,120.4104,55370.0
2021-02-04 10:10:00,133.05,133.32,132.92,133.31,19275.0,120.4013,120.6456,120.2837,120.6366,19275.0
2021-02-04 10:20:00,133.28,133.28,132.98,133.08,28918.0,120.6094,120.6094,120.338,120.4285,28918.0
2021-02-04 10:30:00,133.03,133.27,132.88,133.14,35348.0,120.3832,120.6004,120.2475,120.4828,35348.0
2021-02-04 10:40:00,133.16,133.54,133.15,133.48,33921.0,120.5009,120.8447,120.4918,120.7904,33921.0
2021-02-04 10:50:00,133.48,133.48,133.3,133.47,20697.0,120.7904,120.7904,120.6275,120.7814,20697.0
2021-02-04 11:00:00,133.41,133.51,133.08,133.3,31749.0,120.7271,120.8176,120.4285,120.6275,31749.0
2021-02-04 11:10:00,133.34,133.34,133.14,133.22,28087.0,120.6637,120.6637,120.4828,120.5551,28087.0
2021-02-04 11:20:00,133.22,133.25,132.97,133.05,41242.0,120.5551,120.5823,120.3289,120.4013,41242.0
2021-02-04 11:30:00,133.02,133.43,132.81,133.35,50502.0,120.3742,120.7452,120.1841,120.6728,50502.0
2021-02-04 11:40:00,133.36,133.71,133.33,133.7,30225.0,120.6818,120.9986,120.6547,120.9895,30225.0
2021-02-04 11:50:00,133.69,133.81,133.62,133.81,26874.0,120.9805,121.0891,120.9171,121.0891,26874.0
2021-02-04 12:00:00,133.81,133.98,133.79,133.89,25260.0,121.0891,121.2429,121.071,121.1615,25260.0
2021-02-04 12:10:00,133.9,133.97,133.71,133.76,13885.0,121.1705,121.2338,120.9986,121.0438,13885.0
2021-02-04 12:20:00,133.73,133.85,133.71,133.74,19437.0,121.0167,121.1253,120.9986,121.0257,19437.0
2021-02-04 12:30:00,133.74,133.89,133.73,133.75,20582.0,121.0257,121.1615,121.0167,121.0348,20582.0
2021-02-04 12:40:00,133.74,133.87,133.7,133.74,17436.0,121.0257,121.1434,120.9895,121.0257,17436.0
2021-02-04 12:50:00,133.74,133.96,133.7,133.94,55839.0,121.0257,121.2248,120.9895,121.2067,55839.0
2021-02-04 13:00:00,133.94,134.08,133.85,133.94,36738.0,121.2067,121.3334,121.1253,121.2067,36738.0
2021-02-04 13:10:00,133.96,134.12,133.89,134.07,16171.0,121.2248,121.3696,121.1615,121.3243,16171.0
2021-02-04 13:20:00,134.06,134.07,133.75,133.8,15702.0,121.3153,121.3243,121.0348,121.08,15702.0
2021-02-04 13:30:00,133.81,133.83,133.71,133.73,12571.0,121.0891,121.1072,120.9986,121.0167,12571.0
2021-02-04 13:40:00,133.75,133.81,133.54,133.54,26182.0,121.0348,121.0891,120.8447,120.8447,26182.0
2021-02-04 13:50:00,133.53,133.64,133.46,133.54,14814.0,120.8357,120.9352,120.7723,120.8447,14814.0
2021-02-04 14:00:00,133.54,133.68,133.48,133.51,24942.0,120.8447,120.9714,120.7904,120.8176,24942.0
2021-02-04 14:10:00,133.51,133.53,133.34,133.41,12399.0,120.8176,120.8357,120.6637,120.7271,12399.0
2021-02-04 14:20:00,133.41,133.55,133.3,133.39,24901.0,120.7271,120.8538,120.6275,120.709,24901.0
2021-02-04 14:30:00,133.37,133.51,133.33,133.41,12338.0,120.6909,120.8176,120.6547,120.7271,12338.0
2021-02-04 14:40:00,133.4,133.43,133.23,133.32,14088.0,120.718,120.7452,120.5642,120.6456,14088.0
2021-02-04 14:50:00,133.32,133.41,133.18,133.27,20582.0,120.6456,120.7271,120.519,120.6004,20582.0
2021-02-04 15:00:00,133.19,133.19,133.02,133.13,18772.0,120.528,120.528,120.3742,120.4737,18772.0
2021-02-04 15:10:00,133.09,133.1,132.76,132.78,31764.0,120.4375,120.4466,120.1389,120.157,31764.0
2021-02-04 15:20:00,132.77,132.9,132.57,132.71,38382.0,120.1479,120.2656,119.9669,120.0936,38382.0
2021-02-04 15:30:00,132.7,132.75,132.61,132.68,31578.0,120.0846,120.1298,120.0031,120.0665,31578.0
2021-02-04 15:40:00,132.67,132.71,132.41,132.42,53573.0,120.0574,120.0936,119.8222,119.8312,53573.0
2021-02-04 15:50:00,132.39,132.79,132.25,132.78,198358.0,119.8041,120.166,119.6774,120.157,198358.0
2021-02-05 09:30:00,133.33,134.33,133.33,133.66,57891.0,120.6547,121.5596,120.6547,120.9533,57891.0
2021-02-05 09:40:00,133.56,134.27,133.42,134.18,36450.0,120.8628,121.5053,120.7361,121.4239,36450.0
2021-02-05 09:50:00,134.06,134.31,133.81,134.05,29475.0,121.3153,121.5415,121.0891,121.3062,29475.0
2021-02-05 10:00:00,134.05,134.2,133.82,134.12,24984.0,121.3062,121.442,121.0981,121.3696,24984.0
2021-02-05 10:10:00,134.07,134.14,133.69,133.94,34785.0,121.3243,121.3877,120.9805,121.2067,34785.0
2021-02-05 10:20:00,133.96,134.29,133.95,134.22,32626.0,121.2248,121.5234,121.2157,121.4601,32626.0
2021-02-05 10:30:00,134.24,134.61,134.2,134.36,53738.0,121.4782,121.813,121.442,121.5868,53738.0
2021-02-05 10:40:00,134.36,134.46,133.8,133.84,39353.0,121.5868,121.6773,121.08,121.1162,39353.0
2021-02-05 10:50:00,133.82,134.1,133.8,133.99,30346.0,121.0981,121.3515,121.08,121.2519,30346.0
2021-02-05 11:00:00,134.02,134.04,133.44,133.53,19978.0,121.2791,121.2972,120.7542,120.8357,19978.0
2021-02-05 11:10:00,133.56,133.7,133.52,133.53,29148.0,120.8628,120.9895,120.8266,120.8357,29148.0
2021-02-05 11:20:00,133.51,133.71,133.35,133.7,17898.0,120.8176,120.9986,120.6728,120.9895,17898.0
2021-02-05 11:30:00,133.71,133.87,133.48,133.81,32669.0,120.9986,121.1434,120.7904,121.0891,32669.0
2021-02-05 11:40:00,133.82,134.0,133.73,133.77,19094.0,121.0981,121.261,121.0167,121.0529,19094.0
2021-02-05 11:50:00,133.77,133.93,133.71,133.8,27677.0,121.0529,121.1977,120.9986,121.08,27677.0
2021-02-05 12:00:00,133.81,134.0,133.75,133.94,24868.0,121.0891,121.261,121.0348,121.2067,24868.0
2021-02-05 12:10:00,133.97,134.01,133.85,133.99,24386.0,121.2338,121.27,121.1253,121.2519,24386.0
2021-02-05 12:20:00,133.97,134.0,133.9,133.93,17034.0,121.2338,121.261,121.1705,121.1977,17034.0
2021-02-05 12:30:00,133.95,134.06,133.9,134.06,18807.0,121.2157,121.3153,121.1705,121.3153,18807.0
2021-02-05 12:40:00,134.06,134.31,134.03,134.22,29247.0,121.3153,121.5415,121.2881,121.4601,29247.0
2021-02-05 12:50:00,134.24,134.29,134.1,134.21,16502.0,121.4782,121.5234,121.3515,121.451,16502.0
2021-02-05 13:00:00,134.22,134.24,133.82,133.83,44574.0,121.4601,121.4782,121.0981,121.1072,44574.0
2021-02-05 13:10:00,133.83,133.84,133.64,133.73,33347.0,121.1072,121.1162,120.9352,121.0167,33347.0
2021-02-05 13:20:00,133.72,133.72,133.45,133.45,28248.0,121.0076,121.0076,120.7633,120.7633,28248.0
2021-02-05 13:30:00,133.4,133.41,133.16,133.16,24028.0,120.718,120.7271,120.5009,120.5009,24028.0
2021-02-05 13:40:00,133.18,133.29,133.12,133.2,116350.0,120.519,120.6185,120.4647,120.537,116350.0
2021-02-05 13:50:00,133.18,133.26,133.08,133.12,157932.0,120.519,120.5913,120.4285,120.4647,157932.0
2021-02-05 14:00:00,133.12,133.21,133.03,133.15,18917.0,120.4647,120.5461,120.3832,120.4918,18917.0
2021-02-05 14:10:00,133.14,133.15,132.74,132.79,34948.0,120.4828,120.4918,120.1208,120.166,34948.0
2021-02-05 14:20:00,132.79,132.81,132.49,132.49,54718.0,120.166,120.1841,119.8945,119.8945,54718.0
2021-02-05 14:30:00,132.5,132.59,132.4,132.42,38046.0,119.9036,119.985,119.8131,119.8312,38046.0
2021-02-05 14:40:00,132.43,132.51,132.37,132.39,53449.0,119.8403,119.9126,119.786,119.8041,53449.0
2021-02-05 14:50:00,132.36,132.45,132.28,132.42,63410.0,119.7769,119.8583,119.7045,119.8312,63410.0
2021-02-05 15:00:00,132.42,132.45,132.13,132.42,59979.0,119.8312,119.8583,119.5688,119.8312,59979.0
2021-02-05 15:10:00,132.41,132.44,132.15,132.22,65997.0,119.8222,119.8493,119.5869,119.6502,65997.0
2021-02-05 15:20:00,132.23,132.34,132.13,132.14,46379.0,119.6593,119.7588,119.5688,119.5778,46379.0
2021-02-05 15:30:00,132.15,132.22,132.04,132.07,40229.0,119.5869,119.6502,119.4873,119.5145,40229.0
2021-02-05 15:40:00,132.08,132.13,131.75,131.78,75878.0,119.5235,119.5688,119.2249,119.252,75878.0
2021-02-05 15:50:00,131.71,132.23,131.71,132.2,347532.0,119.1887,119.6593,119.1887,119.6321,347532.0
2021-02-08 09:30:00,133.28,134.24,133.1,133.4,150719.0,120.6094,121.4782,120.4466,120.718,150719.0
2021-02-08 09:40:00,133.42,133.67,133.0,133.54,55670.0,120.7361,120.9624,120.3561,120.8447,55670.0
2021-02-08 09:50:00,133.58,133.67,132.97,133.01,32585.0,120.8809,120.9624,120.3289,120.3651,32585.0
2021-02-08 10:00:00,132.96,133.16,132.58,132.81,25182.0,120.3199,120.5009,119.976,120.1841,25182.0
2021-02-08 10:10:00,132.75,133.04,132.64,133.01,94462.0,120.1298,120.3923,120.0303,120.3651,94462.0
2021-02-08 10:20:00,133.02,133.23,132.77,132.86,46549.0,120.3742,120.5642,120.1479,120.2294,46549.0
2021-02-08 10:30:00,132.86,133.12,132.78,132.98,63872.0,120.2294,120.4647,120.157,120.338,63872.0
2021-02-08 10:40:00,132.95,133.0,132.53,132.6,31005.0,120.3108,120.3561,119.9307,119.9941,31005.0
2021-02-08 10:50:00,132.61,132.66,132.22,132.44,52430.0,120.0031,120.0484,119.6502,119.8493,52430.0
2021-02-08 11:00:00,132.48,132.5,132.06,132.09,47087.0,119.8855,119.9036,119.5054,119.5326,47087.0
2021-02-08 11:10:00,132.09,132.1,131.64,131.68,79182.0,119.5326,119.5416,119.1254,119.1616,79182.0
2021-02-08 11:20:00,131.65,132.06,131.55,131.98,88764.0,119.1344,119.5054,119.0439,119.433,88764.0
2021-02-08 11:30:00,131.93,132.28,131.78,132.13,42103.0,119.3878,119.7045,119.252,119.5688,42103.0
2021-02-08 11:40:00,132.14,132.47,132.1,132.23,40810.0,119.5778,119.8764,119.5416,119.6593,40810.0
2021-02-08 11:50:00,132.25,132.25,131.98,132.01,77517.0,119.6774,119.6774,119.433,119.4602,77517.0
2021-02-08 12:00:00,132.01,132.18,131.98,132.03,26841.0,119.4602,119.614,119.433,119.4783,26841.0
2021-02-08 12:10:00,132.04,132.04,131.85,131.92,51592.0,119.4873,119.4873,119.3154,119.3787,51592.0
2021-02-08 12:20:00,131.91,132.1,131.68,131.86,74943.0,119.3697,119.5416,119.1616,119.3244,74943.0
2021-02-08 12:30:00,131.78,131.86,131.65,131.76,33285.0,119.252,119.3244,119.1344,119.2339,33285.0
2021-02-08 12:40:00,131.78,132.23,131.76,132.06,27990.0,119.252,119.6593,119.2339,119.5054,27990.0
2021-02-08 12:50:00,132.07,132.31,131.98,132.05,48460.0,119.5145,119.7317,119.433,119.4964,48460.0
2021-02-08 13:00:00,132.02,132.26,131.99,132.16,35794.0,119.4692,119.6864,119.4421,119.5959,35794.0
2021-02-08 13:10:00,132.19,132.41,132.19,132.32,27840.0,119.6231,119.8222,119.6231,119.7407,27840.0
2021-02-08 13:20:00,132.36,132.48,132.25,132.45,34091.0,119.7769,119.8855,119.6774,119.8583,34091.0
2021-02-08 13:30:00,132.46,132.54,132.27,132.44,60347.0,119.8674,119.9398,119.6955,119.8493,60347.0
2021-02-08 13:40:00,132.44,132.53,132.26,132.34,40841.0,119.8493,119.9307,119.6864,119.7588,40841.0
2021-02-08 13:50:00,132.34,132.44,132.2,132.38,33016.0,119.7588,119.8493,119.6321,119.795,33016.0
2021-02-08 14:00:00,132.41,132.52,132.28,132.44,59681.0,119.8222,119.9217,119.7045,119.8493,59681.0
2021-02-08 14:10:00,132.45,132.45,132.31,132.34,29520.0,119.8583,119.8583,119.7317,119.7588,29520.0
2021-02-08 14:20:00,132.33,132.6,132.27,132.44,103392.0,119.7498,119.9941,119.6955,119.8493,103392.0
2021-02-08 14:30:00,132.41,132.46,132.17,132.27,34031.0,119.8222,119.8674,119.605,119.6955,34031.0
2021-02-08 14:40:00,132.24,132.39,132.24,132.32,21174.0,119.6683,119.8041,119.6683,119.7407,21174.0
2021-02-08 14:50:00,132.27,132.45,132.22,132.39,20050.0,119.6955,119.8583,119.6502,119.8041,20050.0
2021-02-08 15:00:00,132.39,132.5,132.37,132.5,30749.0,119.8041,119.9036,119.786,119.9036,30749.0
2021-02-08 15:10:00,132.5,132.65,132.19,132.49,77622.0,119.9036,120.0393,119.6231,119.8945,77622.0
2021-02-08 15:20:00,132.48,132.82,132.44,132.78,108137.0,119.8855,120.1932,119.8493,120.157,108137.0
2021-02-08 15:30:00,132.78,132.82,132.35,132.58,98891.0,120.157,120.1932,119.7679,119.976,98891.0
2021-02-08 15:40:00,132.59,132.98,132.58,132.68,134008.0,119.985,120.338,119.976,120.0665,134008.0
2021-02-08 15:50:00,132.68,133.44,132.67,133.38,387398.0,120.0665,120.7542,120.0574,120.6999,387398.0
2021-02-09 09:30:00,127.0,128.82,125.61,127.7,668945.0,114.9265,116.5734,113.6686,115.5599,668945.0
2021-02-09 09:40:00,127.77,130.83,127.62,129.59,631635.0,115.6233,118.3924,115.4875,117.2702,631635.0
2021-02-09 09:50:00,129.59,131.5,129.49,130.92,357001.0,117.2702,118.9987,117.1797,118.4738,357001.0
2021-02-09 10:00:00,130.84,131.49,129.91,130.81,249445.0,118.4014,118.9896,117.5598,118.3743,249445.0
2021-02-09 10:10:00,130.73,130.98,130.57,130.94,119083.0,118.3019,118.5281,118.1571,118.4919,119083.0
2021-02-09 10:20:00,130.97,132.27,130.97,131.41,276228.0,118.519,119.6955,118.519,118.9172,276228.0
2021-02-09 10:30:00,131.41,132.08,131.21,131.35,178836.0,118.9172,119.5235,118.7362,118.8629,178836.0
2021-02-09 10:40:00,131.52,131.55,130.88,131.06,118565.0,119.0168,119.0439,118.4376,118.6005,118565.0
2021-02-09 10:50:00,131.08,131.18,130.49,130.53,46496.0,118.6186,118.7091,118.0847,118.1209,46496.0
2021-02-09 11:00:00,130.55,130.82,129.96,130.02,72540.0,118.139,118.3833,117.6051,117.6594,72540.0
2021-02-09 11:10:00,129.99,130.91,129.99,130.9,56721.0,117.6322,118.4648,117.6322,118.4557,56721.0
2021-02-09 11:20:00,130.88,131.29,130.82,131.25,74007.0,118.4376,118.8086,118.3833,118.7724,74007.0
2021-02-09 11:30:00,131.25,131.42,131.05,131.28,69026.0,118.7724,118.9263,118.5914,118.7996,69026.0
2021-02-09 11:40:00,131.32,131.57,131.26,131.45,61637.0,118.8358,119.062,118.7815,118.9534,61637.0
2021-02-09 11:50:00,131.44,131.53,131.09,131.28,58907.0,118.9444,119.0258,118.6276,118.7996,58907.0
2021-02-09 12:00:00,131.28,131.48,131.08,131.22,46493.0,118.7996,118.9806,118.6186,118.7453,46493.0
2021-02-09 12:10:00,131.22,131.5,131.19,131.38,32136.0,118.7453,118.9987,118.7181,118.8901,32136.0
2021-02-09 12:20:00,131.37,131.42,131.2,131.28,54922.0,118.881,118.9263,118.7272,118.7996,54922.0
2021-02-09 12:30:00,131.28,131.42,131.06,131.27,67780.0,118.7996,118.9263,118.6005,118.7905,67780.0
2021-02-09 12:40:00,131.3,131.46,131.25,131.38,51495.0,118.8177,118.9625,118.7724,118.8901,51495.0
2021-02-09 12:50:00,131.38,131.72,131.32,131.46,90265.0,118.8901,119.1977,118.8358,118.9625,90265.0
2021-02-09 13:00:00,131.46,131.58,131.25,131.31,53622.0,118.9625,119.0711,118.7724,118.8267,53622.0
2021-02-09 13:10:00,131.29,131.38,131.26,131.36,50793.0,118.8086,118.8901,118.7815,118.872,50793.0
2021-02-09 13:20:00,131.36,131.95,131.34,131.78,130685.0,118.872,119.4059,118.8539,119.252,130685.0
2021-02-09 13:30:00,131.77,132.18,131.77,131.82,134511.0,119.243,119.614,119.243,119.2882,134511.0
2021-02-09 13:40:00,131.8,132.21,131.79,131.97,147808.0,119.2701,119.6412,119.2611,119.424,147808.0
2021-02-09 13:50:00,131.95,132.0,131.6,131.89,152066.0,119.4059,119.4511,119.0892,119.3516,152066.0
2021-02-09 14:00:00,131.89,131.93,131.61,131.61,45564.0,119.3516,119.3878,119.0982,119.0982,45564.0
2021-02-09 14:10:00,131.63,131.72,131.39,131.71,53090.0,119.1163,119.1977,118.8991,119.1887,53090.0
2021-02-09 14:20:00,131.72,132.05,131.53,131.67,81331.0,119.1977,119.4964,119.0258,119.1525,81331.0
2021-02-09 14:30:00,131.7,132.05,131.62,131.97,80991.0,119.1797,119.4964,119.1073,119.424,80991.0
2021-02-09 14:40:00,131.99,132.17,131.84,131.96,49040.0,119.4421,119.605,119.3063,119.4149,49040.0
2021-02-09 14:50:00,131.96,132.06,131.9,131.99,49556.0,119.4149,119.5054,119.3606,119.4421,49556.0
2021-02-09 15:00:00,131.98,132.44,131.98,132.41,155032.0,119.433,119.8493,119.433,119.8222,155032.0
2021-02-09 15:10:00,132.45,132.45,132.19,132.31,90840.0,119.8583,119.8583,119.6231,119.7317,90840.0
2021-02-09 15:20:00,132.33,133.0,132.31,132.99,150877.0,119.7498,120.3561,119.7317,120.347,150877.0
2021-02-09 15:30:00,132.97,133.25,132.36,132.65,291016.0,120.3289,120.5823,119.7769,120.0393,291016.0
2021-02-09 15:40:00,132.61,133.68,132.54,133.5,253429.0,120.0031,120.9714,119.9398,120.8085,253429.0
2021-02-09 15:50:00,133.5,133.51,132.47,132.94,570490.0,120.8085,120.8176,119.8764,120.3018,570490.0
2021-02-10 09:30:00,133.5,133.98,132.63,133.09,125570.0,120.8085,121.2429,120.0212,120.4375,125570.0
2021-02-10 09:40:00,133.18,133.61,132.98,133.33,110437.0,120.519,120.9081,120.338,120.6547,110437.0
2021-02-10 09:50:00,133.36,133.36,132.76,133.2,60651.0,120.6818,120.6818,120.1389,120.537,60651.0
2021-02-10 10:00:00,133.2,133.33,132.1,132.13,64774.0,120.537,120.6547,119.5416,119.5688,64774.0
2021-02-10 10:10:00,132.14,132.78,131.84,132.22,136242.0,119.5778,120.157,119.3063,119.6502,136242.0
2021-02-10 10:20:00,132.22,132.73,132.0,132.04,69980.0,119.6502,120.1117,119.4511,119.4873,69980.0
2021-02-10 10:30:00,132.04,132.26,131.76,131.81,42442.0,119.4873,119.6864,119.2339,119.2792,42442.0
2021-02-10 10:40:00,131.74,132.23,131.42,132.23,49608.0,119.2158,119.6593,118.9263,119.6593,49608.0
2021-02-10 10:50:00,132.22,132.43,131.97,132.38,39352.0,119.6502,119.8403,119.424,119.795,39352.0
2021-02-10 11:00:00,132.39,132.42,131.87,132.12,35689.0,119.8041,119.8312,119.3335,119.5597,35689.0
2021-02-10 11:10:00,132.13,132.38,132.04,132.2,49758.0,119.5688,119.795,119.4873,119.6321,49758.0
2021-02-10 11:20:00,132.22,132.43,132.09,132.21,69210.0,119.6502,119.8403,119.5326,119.6412,69210.0
2021-02-10 11:30:00,132.24,132.57,132.14,132.46,167766.0,119.6683,119.9669,119.5778,119.8674,167766.0
2021-02-10 11:40:00,132.46,132.6,132.03,132.03,122709.0,119.8674,119.9941,119.4783,119.4783,122709.0
2021-02-10 11:50:00,132.06,132.81,131.9,132.44,396495.0,119.5054,120.1841,119.3606,119.8493,396495.0
2021-02-10 12:00:00,132.44,132.63,132.3,132.58,26101.0,119.8493,120.0212,119.7226,119.976,26101.0
2021-02-10 12:10:00,132.55,132.66,132.42,132.47,31314.0,119.9488,120.0484,119.8312,119.8764,31314.0
2021-02-10 12:20:00,132.48,132.58,132.24,132.41,36411.0,119.8855,119.976,119.6683,119.8222,36411.0
2021-02-10 12:30:00,132.4,132.57,132.23,132.55,37327.0,119.8131,119.9669,119.6593,119.9488,37327.0
2021-02-10 12:40:00,132.52,132.76,132.52,132.69,20867.0,119.9217,120.1389,119.9217,120.0755,20867.0
2021-02-10 12:50:00,132.7,132.93,132.7,132.75,34762.0,120.0846,120.2927,120.0846,120.1298,34762.0
2021-02-10 13:00:00,132.75,132.99,132.72,132.99,29440.0,120.1298,120.347,120.1027,120.347,29440.0
2021-02-10 13:10:00,132.96,133.17,132.9,133.05,48046.0,120.3199,120.5099,120.2656,120.4013,48046.0
2021-02-10 13:20:00,133.04,133.41,133.04,133.33,59364.0,120.3923,120.7271,120.3923,120.6547,59364.0
2021-02-10 13:30:00,133.32,133.51,133.23,133.48,30515.0,120.6456,120.8176,120.5642,120.7904,30515.0
2021-02-10 13:40:00,133.43,133.52,133.38,133.43,34198.0,120.7452,120.8266,120.6999,120.7452,34198.0
2021-02-10 13:50:00,133.43,133.54,133.26,133.49,60956.0,120.7452,120.8447,120.5913,120.7995,60956.0
2021-02-10 14:00:00,133.47,133.54,133.36,133.41,63188.0,120.7814,120.8447,120.6818,120.7271,63188.0
2021-02-10 14:10:00,133.42,133.49,133.13,133.37,65589.0,120.7361,120.7995,120.4737,120.6909,65589.0
2021-02-10 14:20:00,133.37,133.54,133.31,133.54,44654.0,120.6909,120.8447,120.6366,120.8447,44654.0
2021-02-10 14:30:00,133.51,133.74,133.48,133.66,89544.0,120.8176,121.0257,120.7904,120.9533,89544.0
2021-02-10 14:40:00,133.63,133.71,133.38,133.45,43301.0,120.9262,120.9986,120.6999,120.7633,43301.0
2021-02-10 14:50:00,133.42,133.45,132.88,132.94,46753.0,120.7361,120.7633,120.2475,120.3018,46753.0
2021-02-10 15:00:00,132.94,133.24,132.82,132.89,43399.0,120.3018,120.5732,120.1932,120.2565,43399.0
2021-02-10 15:10:00,132.9,133.13,132.77,133.03,93849.0,120.2656,120.4737,120.1479,120.3832,93849.0
2021-02-10 15:20:00,133.01,133.14,132.7,132.97,107571.0,120.3651,120.4828,120.0846,120.3289,107571.0
2021-02-10 15:30:00,133.0,133.27,132.99,133.06,95574.0,120.3561,120.6004,120.347,120.4104,95574.0
2021-02-10 15:40:00,133.06,133.42,133.05,133.28,183875.0,120.4104,120.7361,120.4013,120.6094,183875.0
2021-02-10 15:50:00,133.28,133.41,132.94,133.36,727792.0,120.6094,120.7271,120.3018,120.6818,727792.0
2021-02-11 09:30:00,133.77,134.89,133.3,134.66,160954.0,121.0529,122.0664,120.6275,121.8583,160954.0
2021-02-11 09:40:00,134.73,134.95,133.8,134.32,125264.0,121.9216,122.1207,121.08,121.5506,125264.0
2021-02-11 09:50:00,134.3,134.42,133.9,134.24,75010.0,121.5325,121.6411,121.1705,121.4782,75010.0
2021-02-11 10:00:00,134.22,134.26,133.75,133.87,83652.0,121.4601,121.4963,121.0348,121.1434,83652.0
2021-02-11 10:10:00,133.89,133.89,133.07,133.26,91394.0,121.1615,121.1615,120.4194,120.5913,91394.0
2021-02-11 10:20:00,133.27,133.64,133.16,133.64,57479.0,120.6004,120.9352,120.5009,120.9352,57479.0
2021-02-11 10:30:00,133.65,133.79,133.43,133.77,50501.0,120.9443,121.071,120.7452,121.0529,50501.0
2021-02-11 10:40:00,133.78,134.01,133.54,133.79,75258.0,121.0619,121.27,120.8447,121.071,75258.0
2021-02-11 10:50:00,133.8,134.15,133.33,133.68,124672.0,121.08,121.3967,120.6547,120.9714,124672.0
2021-02-11 11:00:00,133.68,134.39,133.62,134.3,75091.0,120.9714,121.6139,120.9171,121.5325,75091.0
2021-02-11 11:10:00,134.35,134.55,134.0,134.01,47563.0,121.5777,121.7587,121.261,121.27,47563.0
2021-02-11 11:20:00,134.05,134.12,133.65,133.79,199685.0,121.3062,121.3696,120.9443,121.071,199685.0
2021-02-11 11:30:00,133.83,134.15,133.71,134.15,177002.0,121.1072,121.3967,120.9986,121.3967,177002.0
2021-02-11 11:40:00,134.15,134.32,134.08,134.14,42550.0,121.3967,121.5506,121.3334,121.3877,42550.0
2021-02-11 11:50:00,134.14,134.14,133.78,133.86,36037.0,121.3877,121.3877,121.0619,121.1343,36037.0
2021-02-11 12:00:00,133.85,134.16,133.85,134.05,20704.0,121.1253,121.4058,121.1253,121.3062,20704.0
2021-02-11 12:10:00,134.05,134.39,133.95,134.25,28710.0,121.3062,121.6139,121.2157,121.4872,28710.0
2021-02-11 12:20:00,134.26,134.38,133.83,133.98,39791.0,121.4963,121.6049,121.1072,121.2429,39791.0
2021-02-11 12:30:00,134.03,134.13,133.93,134.05,18016.0,121.2881,121.3786,121.1977,121.3062,18016.0
2021-02-11 12:40:00,134.02,134.02,133.63,133.92,77079.0,121.2791,121.2791,120.9262,121.1886,77079.0
2021-02-11 12:50:00,133.92,134.05,133.75,133.93,22984.0,121.1886,121.3062,121.0348,121.1977,22984.0
2021-02-11 13:00:00,133.95,134.06,133.86,133.94,27149.0,121.2157,121.3153,121.1343,121.2067,27149.0
2021-02-11 13:10:00,133.94,134.36,133.92,134.31,42727.0,121.2067,121.5868,121.1886,121.5415,42727.0
2021-02-11 13:20:00,134.3,134.42,134.25,134.4,19351.0,121.5325,121.6411,121.4872,121.623,19351.0
2021-02-11 13:30:00,134.43,134.74,134.36,134.74,35464.0,121.6501,121.9306,121.5868,121.9306,35464.0
2021-02-11 13:40:00,134.77,134.79,134.49,134.72,74149.0,121.9578,121.9759,121.7044,121.9125,74149.0
2021-02-11 13:50:00,134.71,134.77,134.52,134.76,50066.0,121.9035,121.9578,121.7316,121.9487,50066.0
2021-02-11 14:00:00,134.75,134.75,134.49,134.67,26645.0,121.9397,121.9397,121.7044,121.8673,26645.0
2021-02-11 14:10:00,134.62,134.96,134.51,134.94,36741.0,121.8221,122.1297,121.7225,122.1116,36741.0
2021-02-11 14:20:00,134.96,135.5,134.96,135.43,62537.0,122.1297,122.6184,122.1297,122.555,62537.0
2021-02-11 14:30:00,135.43,135.43,134.86,135.0,41712.0,122.555,122.555,122.0392,122.1659,41712.0
2021-02-11 14:40:00,134.99,135.13,134.78,135.02,51530.0,122.1569,122.2836,121.9668,122.184,51530.0
2021-02-11 14:50:00,135.01,135.11,134.85,135.08,44723.0,122.175,122.2655,122.0302,122.2383,44723.0
2021-02-11 15:00:00,135.08,135.1,134.85,135.06,30585.0,122.2383,122.2564,122.0302,122.2202,30585.0
2021-02-11 15:10:00,135.06,135.07,134.62,134.72,42667.0,122.2202,122.2293,121.8221,121.9125,42667.0
2021-02-11 15:20:00,134.71,134.81,134.52,134.56,45965.0,121.9035,121.994,121.7316,121.7678,45965.0
2021-02-11 15:30:00,134.57,134.92,134.55,134.73,58652.0,121.7768,122.0935,121.7587,121.9216,58652.0
2021-02-11 15:40:00,134.74,134.87,134.53,134.85,120938.0,121.9306,122.0483,121.7406,122.0302,120938.0
2021-02-11 15:50:00,134.84,135.22,134.64,135.01,396723.0,122.0211,122.365,121.8402,122.175,396723.0
2021-02-12 09:30:00,135.22,136.63,135.0,136.43,115877.0,122.365,123.641,122.1659,123.46,115877.0
2021-02-12 09:40:00,136.4,136.4,135.34,135.54,63845.0,123.4328,123.4328,122.4736,122.6546,63845.0
2021-02-12 09:50:00,135.52,135.95,135.33,135.8,88715.0,122.6365,123.0256,122.4646,122.8899,88715.0
2021-02-12 10:00:00,135.83,136.35,135.68,136.22,79325.0,122.917,123.3876,122.7813,123.2699,79325.0
2021-02-12 10:10:00,136.27,136.48,136.1,136.46,73478.0,123.3152,123.5052,123.1614,123.4871,73478.0
2021-02-12 10:20:00,136.47,136.6,136.05,136.12,57665.0,123.4962,123.6138,123.1161,123.1795,57665.0
2021-02-12 10:30:00,136.15,136.28,135.43,135.78,71719.0,123.2066,123.3242,122.555,122.8718,71719.0
2021-02-12 10:40:00,135.78,136.38,135.61,136.27,197631.0,122.8718,123.4147,122.7179,123.3152,197631.0
2021-02-12 10:50:00,136.27,136.4,135.84,136.16,127899.0,123.3152,123.4328,122.9261,123.2157,127899.0
2021-02-12 11:00:00,136.16,136.34,135.82,136.17,209374.0,123.2157,123.3785,122.908,123.2247,209374.0
2021-02-12 11:10:00,136.17,136.47,136.16,136.46,64270.0,123.2247,123.4962,123.2157,123.4871,64270.0
2021-02-12 11:20:00,136.45,136.56,136.03,136.19,69356.0,123.4781,123.5776,123.098,123.2428,69356.0
2021-02-12 11:30:00,136.11,136.2,135.82,135.82,72871.0,123.1704,123.2518,122.908,122.908,72871.0
2021-02-12 11:40:00,135.83,136.05,135.83,135.94,38933.0,122.917,123.1161,122.917,123.0166,38933.0
2021-02-12 11:50:00,135.96,136.12,135.93,136.01,40936.0,123.0347,123.1795,123.0075,123.0799,40936.0
2021-02-12 12:00:00,136.03,136.17,135.92,136.04,35846.0,123.098,123.2247,122.9985,123.1071,35846.0
2021-02-12 12:10:00,136.05,136.05,135.51,135.55,77919.0,123.1161,123.1161,122.6274,122.6636,77919.0
2021-02-12 12:20:00,135.56,135.68,135.13,135.14,130429.0,122.6727,122.7813,122.2836,122.2926,130429.0
2021-02-12 12:30:00,135.14,135.23,134.88,134.89,36538.0,122.2926,122.3741,122.0573,122.0664,36538.0
2021-02-12 12:40:00,134.85,135.06,134.68,134.89,49038.0,122.0302,122.2202,121.8763,122.0664,49038.0
2021-02-12 12:50:00,134.92,135.04,134.76,134.89,65247.0,122.0935,122.2021,121.9487,122.0664,65247.0
2021-02-12 13:00:00,134.89,135.34,134.84,135.26,44761.0,122.0664,122.4736,122.0211,122.4012,44761.0
2021-02-12 13:10:00,135.23,135.42,135.16,135.2,39413.0,122.3741,122.546,122.3107,122.3469,39413.0
2021-02-12 13:20:00,135.23,135.4,135.06,135.38,34991.0,122.3741,122.5279,122.2202,122.5098,34991.0
2021-02-12 13:30:00,135.38,135.74,135.38,135.66,151161.0,122.5098,122.8356,122.5098,122.7632,151161.0
2021-02-12 13:40:00,135.66,135.66,135.02,135.31,49108.0,122.7632,122.7632,122.184,122.4465,49108.0
2021-02-12 13:50:00,135.31,135.52,134.92,135.02,46800.0,122.4465,122.6365,122.0935,122.184,46800.0
2021-02-12 14:00:00,135.02,135.22,134.9,135.15,42128.0,122.184,122.365,122.0754,122.3017,42128.0
2021-02-12 14:10:00,135.16,135.19,134.99,135.11,28301.0,122.3107,122.3379,122.1569,122.2655,28301.0
2021-02-12 14:20:00,135.15,135.18,134.98,135.16,34695.0,122.3017,122.3288,122.1478,122.3107,34695.0
2021-02-12 14:30:00,135.15,135.25,134.98,135.24,32053.0,122.3017,122.3922,122.1478,122.3831,32053.0
2021-02-12 14:40:00,135.24,135.24,135.06,135.08,32407.0,122.3831,122.3831,122.2202,122.2383,32407.0
2021-02-12 14:50:00,135.06,135.24,135.01,135.17,33557.0,122.2202,122.3831,122.175,122.3198,33557.0
2021-02-12 15:00:00,135.17,135.29,135.02,135.24,44111.0,122.3198,122.4284,122.184,122.3831,44111.0
2021-02-12 15:10:00,135.23,135.35,135.17,135.31,37861.0,122.3741,122.4827,122.3198,122.4465,37861.0
2021-02-12 15:20:00,135.31,135.5,135.26,135.47,49434.0,122.4465,122.6184,122.4012,122.5912,49434.0
2021-02-12 15:30:00,135.49,135.63,135.44,135.55,82155.0,122.6093,122.736,122.5641,122.6636,82155.0
2021-02-12 15:40:00,135.55,135.74,135.26,135.58,107685.0,122.6636,122.8356,122.4012,122.6908,107685.0
2021-02-12 15:50:00,135.59,135.66,135.11,135.61,417124.0,122.6998,122.7632,122.2655,122.7179,417124.0
2021-02-16 09:30:00,136.24,136.27,134.72,134.72,102303.0,123.288,123.3152,121.9125,121.9125,102303.0
2021-02-16 09:40:00,134.65,134.85,133.56,133.56,95902.0,121.8492,122.0302,120.8628,120.8628,95902.0
2021-02-16 09:50:00,133.56,133.88,132.98,133.22,124986.0,120.8628,121.1524,120.338,120.5551,124986.0
2021-02-16 10:00:00,133.17,133.66,133.05,133.43,53410.0,120.5099,120.9533,120.4013,120.7452,53410.0
2021-02-16 10:10:00,133.37,133.5,133.1,133.28,102079.0,120.6909,120.8085,120.4466,120.6094,102079.0
2021-02-16 10:20:00,133.29,133.58,133.18,133.44,75017.0,120.6185,120.8809,120.519,120.7542,75017.0
2021-02-16 10:30:00,133.45,133.81,133.35,133.68,34912.0,120.7633,121.0891,120.6728,120.9714,34912.0
2021-02-16 10:40:00,133.66,133.67,133.36,133.39,73322.0,120.9533,120.9624,120.6818,120.709,73322.0
2021-02-16 10:50:00,133.41,133.54,132.87,133.46,130118.0,120.7271,120.8447,120.2384,120.7723,130118.0
2021-02-16 11:00:00,133.52,133.75,133.42,133.58,53744.0,120.8266,121.0348,120.7361,120.8809,53744.0
2021-02-16 11:10:00,133.53,133.55,132.57,132.6,74595.0,120.8357,120.8538,119.9669,119.9941,74595.0
2021-02-16 11:20:00,132.59,132.79,132.52,132.79,25082.0,119.985,120.166,119.9217,120.166,25082.0
2021-02-16 11:30:00,132.77,133.04,132.7,132.93,63921.0,120.1479,120.3923,120.0846,120.2927,63921.0
2021-02-16 11:40:00,132.98,133.09,132.58,132.84,51794.0,120.338,120.4375,119.976,120.2113,51794.0
2021-02-16 11:50:00,132.84,133.1,132.6,132.96,45256.0,120.2113,120.4466,119.9941,120.3199,45256.0
2021-02-16 12:00:00,132.98,133.14,132.93,133.01,35936.0,120.338,120.4828,120.2927,120.3651,35936.0
2021-02-16 12:10:00,133.03,133.33,132.94,133.33,63620.0,120.3832,120.6547,120.3018,120.6547,63620.0
2021-02-16 12:20:00,133.3,133.4,133.02,133.21,39269.0,120.6275,120.718,120.3742,120.5461,39269.0
2021-02-16 12:30:00,133.25,133.31,133.13,133.19,19858.0,120.5823,120.6366,120.4737,120.528,19858.0
2021-02-16 12:40:00,133.11,133.24,133.02,133.1,29027.0,120.4556,120.5732,120.3742,120.4466,29027.0
2021-02-16 12:50:00,133.11,133.21,132.98,133.0,25318.0,120.4556,120.5461,120.338,120.3561,25318.0
2021-02-16 13:00:00,133.0,133.29,133.0,133.15,31426.0,120.3561,120.6185,120.3561,120.4918,31426.0
2021-02-16 13:10:00,133.14,133.35,133.13,133.17,19309.0,120.4828,120.6728,120.4737,120.5099,19309.0
2021-02-16 13:20:00,133.15,133.2,132.94,133.06,30391.0,120.4918,120.537,120.3018,120.4104,30391.0
2021-02-16 13:30:00,133.06,133.2,132.95,133.08,22811.0,120.4104,120.537,120.3108,120.4285,22811.0
2021-02-16 13:40:00,133.07,133.07,132.71,132.86,34118.0,120.4194,120.4194,120.0936,120.2294,34118.0
2021-02-16 13:50:00,132.88,132.89,132.65,132.65,35702.0,120.2475,120.2565,120.0393,120.0393,35702.0
2021-02-16 14:00:00,132.67,132.94,132.62,132.87,43736.0,120.0574,120.3018,120.0122,120.2384,43736.0
2021-02-16 14:10:00,132.84,133.1,132.76,133.02,30739.0,120.2113,120.4466,120.1389,120.3742,30739.0
2021-02-16 14:20:00,133.06,133.3,133.05,133.3,29886.0,120.4104,120.6275,120.4013,120.6275,29886.0
2021-02-16 14:30:00,133.3,133.46,133.24,133.31,30017.0,120.6275,120.7723,120.5732,120.6366,30017.0
2021-02-16 14:40:00,133.34,133.51,133.28,133.48,47629.0,120.6637,120.8176,120.6094,120.7904,47629.0
2021-02-16 14:50:00,133.47,133.52,133.08,133.08,50079.0,120.7814,120.8266,120.4285,120.4285,50079.0
2021-02-16 15:00:00,133.11,133.28,132.85,133.0,132083.0,120.4556,120.6094,120.2203,120.3561,132083.0
2021-02-16 15:10:00,133.03,133.33,132.89,133.01,112465.0,120.3832,120.6547,120.2565,120.3651,112465.0
2021-02-16 15:20:00,133.03,133.13,132.72,132.95,231247.0,120.3832,120.4737,120.1027,120.3108,231247.0
2021-02-16 15:30:00,132.94,133.56,132.71,133.08,317655.0,120.3018,120.8628,120.0936,120.4285,317655.0
2021-02-16 15:40:00,133.04,133.27,132.64,132.65,249676.0,120.3923,120.6004,120.0303,120.0393,249676.0
2021-02-16 15:50:00,132.68,133.12,132.4,133.11,474288.0,120.0665,120.4647,119.8131,120.4556,474288.0
2021-02-17 09:30:00,133.08,133.1,131.11,131.25,126153.0,120.4285,120.4466,118.6457,118.7724,126153.0
2021-02-17 09:40:00,131.27,131.47,130.97,131.3,74260.0,118.7905,118.9715,118.519,118.8177,74260.0
2021-02-17 09:50:00,131.39,131.69,130.69,130.9,29815.0,118.8991,119.1706,118.2657,118.4557,29815.0
2021-02-17 10:00:00,130.93,131.33,130.77,131.33,65003.0,118.4829,118.8448,118.3381,118.8448,65003.0
2021-02-17 10:10:00,131.33,131.48,130.9,131.3,48836.0,118.8448,118.9806,118.4557,118.8177,48836.0
2021-02-17 10:20:00,131.34,131.7,131.08,131.56,22045.0,118.8539,119.1797,118.6186,119.053,22045.0
2021-02-17 10:30:00,131.57,132.21,131.51,132.07,19151.0,119.062,119.6412,119.0077,119.5145,19151.0
2021-02-17 10:40:00,132.02,132.32,131.95,132.29,45533.0,119.4692,119.7407,119.4059,119.7136,45533.0
2021-02-17 10:50:00,132.29,132.47,132.17,132.33,23967.0,119.7136,119.8764,119.605,119.7498,23967.0
2021-02-17 11:00:00,132.31,132.5,132.26,132.32,23647.0,119.7317,119.9036,119.6864,119.7407,23647.0
2021-02-17 11:10:00,132.25,132.58,132.21,132.53,30191.0,119.6774,119.976,119.6412,119.9307,30191.0
2021-02-17 11:20:00,132.56,133.07,132.55,133.03,39066.0,119.9579,120.4194,119.9488,120.3832,39066.0
2021-02-17 11:30:00,133.03,133.27,132.67,132.67,65220.0,120.3832,120.6004,120.0574,120.0574,65220.0
2021-02-17 11:40:00,132.69,132.94,132.61,132.84,41490.0,120.0755,120.3018,120.0031,120.2113,41490.0
2021-02-17 11:50:00,132.84,133.18,132.84,133.05,24403.0,120.2113,120.519,120.2113,120.4013,24403.0
2021-02-17 12:00:00,133.06,133.18,132.84,132.89,60604.0,120.4104,120.519,120.2113,120.2565,60604.0
2021-02-17 12:10:00,132.86,132.88,132.71,132.76,18991.0,120.2294,120.2475,120.0936,120.1389,18991.0
2021-02-17 12:20:00,132.76,132.79,132.62,132.74,18130.0,120.1389,120.166,120.0122,120.1208,18130.0
2021-02-17 12:30:00,132.76,133.03,132.62,133.03,22136.0,120.1389,120.3832,120.0122,120.3832,22136.0
2021-02-17 12:40:00,133.01,133.26,133.0,133.25,18527.0,120.3651,120.5913,120.3561,120.5823,18527.0
2021-02-17 12:50:00,133.18,133.18,133.04,133.07,15695.0,120.519,120.519,120.3923,120.4194,15695.0
2021-02-17 13:00:00,133.08,133.31,133.0,133.24,13396.0,120.4285,120.6366,120.3561,120.5732,13396.0
2021-02-17 13:10:00,133.23,133.23,133.05,133.07,11243.0,120.5642,120.5642,120.4013,120.4194,11243.0
2021-02-17 13:20:00,133.09,133.2,132.92,133.19,16921.0,120.4375,120.537,120.2837,120.528,16921.0
2021-02-17 13:30:00,133.12,133.13,132.87,133.04,23532.0,120.4647,120.4737,120.2384,120.3923,23532.0
2021-02-17 13:40:00,133.06,133.2,132.99,133.02,21775.0,120.4104,120.537,120.347,120.3742,21775.0
2021-02-17 13:50:00,132.98,133.24,132.98,133.15,21015.0,120.338,120.5732,120.338,120.4918,21015.0
2021-02-17 14:00:00,133.19,133.52,133.17,133.51,41688.0,120.528,120.8266,120.5099,120.8176,41688.0
2021-02-17 14:10:00,133.51,133.62,133.29,133.42,37537.0,120.8176,120.9171,120.6185,120.7361,37537.0
2021-02-17 14:20:00,133.43,133.46,133.25,133.26,31233.0,120.7452,120.7723,120.5823,120.5913,31233.0
2021-02-17 14:30:00,133.26,133.34,132.93,133.01,34222.0,120.5913,120.6637,120.2927,120.3651,34222.0
2021-02-17 14:40:00,133.03,133.06,132.88,132.99,30488.0,120.3832,120.4104,120.2475,120.347,30488.0
2021-02-17 14:50:00,132.97,133.22,132.93,133.18,46253.0,120.3289,120.5551,120.2927,120.519,46253.0
2021-02-17 15:00:00,133.14,133.36,133.14,133.29,29212.0,120.4828,120.6818,120.4828,120.6185,29212.0
2021-02-17 15:10:00,133.31,133.38,133.2,133.32,29393.0,120.6366,120.6999,120.537,120.6456,29393.0
2021-02-17 15:20:00,133.34,133.41,133.17,133.2,35381.0,120.6637,120.7271,120.5099,120.537,35381.0
2021-02-17 15:30:00,133.21,133.27,133.06,133.27,34151.0,120.5461,120.6004,120.4104,120.6004,34151.0
2021-02-17 15:40:00,133.25,133.36,133.17,133.3,73628.0,120.5823,120.6818,120.5099,120.6275,73628.0
2021-02-17 15:50:00,133.31,133.39,133.0,133.0,274172.0,120.6366,120.709,120.3561,120.3561,274172.0
2021-02-18 09:30:00,131.97,133.96,131.97,133.42,117908.0,119.424,121.2248,119.424,120.7361,117908.0
2021-02-18 09:40:00,133.29,133.95,132.83,133.78,41196.0,120.6185,121.2157,120.2022,121.0619,41196.0
2021-02-18 09:50:00,133.79,133.97,133.43,133.68,37394.0,121.071,121.2338,120.7452,120.9714,37394.0
2021-02-18 10:00:00,133.65,133.81,133.15,133.3,48386.0,120.9443,121.0891,120.4918,120.6275,48386.0
2021-02-18 10:10:00,133.33,133.91,133.26,133.62,31230.0,120.6547,121.1796,120.5913,120.9171,31230.0
2021-02-18 10:20:00,133.68,133.79,133.22,133.23,22330.0,120.9714,121.071,120.5551,120.5642,22330.0
2021-02-18 10:30:00,133.19,133.71,133.14,133.65,23462.0,120.528,120.9986,120.4828,120.9443,23462.0
2021-02-18 10:40:00,133.62,133.86,133.43,133.46,25845.0,120.9171,121.1343,120.7452,120.7723,25845.0
2021-02-18 10:50:00,133.44,133.87,133.41,133.79,34164.0,120.7542,121.1434,120.7271,121.071,34164.0
2021-02-18 11:00:00,133.78,133.87,133.39,133.49,21394.0,121.0619,121.1434,120.709,120.7995,21394.0
2021-02-18 11:10:00,133.52,133.75,133.39,133.67,30882.0,120.8266,121.0348,120.709,120.9624,30882.0
2021-02-18 11:20:00,133.67,133.74,133.33,133.44,20736.0,120.9624,121.0257,120.6547,120.7542,20736.0
2021-02-18 11:30:00,133.42,133.6,133.33,133.44,23045.0,120.7361,120.899,120.6547,120.7542,23045.0
2021-02-18 11:40:00,133.44,133.46,133.22,133.36,14191.0,120.7542,120.7723,120.5551,120.6818,14191.0
2021-02-18 11:50:00,133.34,133.48,133.29,133.41,10074.0,120.6637,120.7904,120.6185,120.7271,10074.0
2021-02-18 12:00:00,133.39,133.58,133.32,133.58,31775.0,120.709,120.8809,120.6456,120.8809,31775.0
2021-02-18 12:10:00,133.53,133.83,133.42,133.83,30789.0,120.8357,121.1072,120.7361,121.1072,30789.0
2021-02-18 12:20:00,133.87,134.15,133.79,134.15,19950.0,121.1434,121.3967,121.071,121.3967,19950.0
2021-02-18 12:30:00,134.07,134.1,133.83,133.91,16194.0,121.3243,121.3515,121.1072,121.1796,16194.0
2021-02-18 12:40:00,133.92,134.2,133.92,134.08,85625.0,121.1886,121.442,121.1886,121.3334,85625.0
2021-02-18 12:50:00,134.06,134.07,133.77,133.87,18661.0,121.3153,121.3243,121.0529,121.1434,18661.0
2021-02-18 13:00:00,133.91,134.1,133.83,134.09,27130.0,121.1796,121.3515,121.1072,121.3424,27130.0
2021-02-18 13:10:00,134.1,134.31,134.04,134.21,63080.0,121.3515,121.5415,121.2972,121.451,63080.0
2021-02-18 13:20:00,134.18,134.44,134.14,134.44,21362.0,121.4239,121.6592,121.3877,121.6592,21362.0
2021-02-18 13:30:00,134.45,134.6,134.45,134.49,22404.0,121.6682,121.804,121.6682,121.7044,22404.0
2021-02-18 13:40:00,134.5,134.71,134.34,134.55,26777.0,121.7135,121.9035,121.5687,121.7587,26777.0
2021-02-18 13:50:00,134.58,134.71,134.51,134.51,15733.0,121.7859,121.9035,121.7225,121.7225,15733.0
2021-02-18 14:00:00,134.55,134.94,134.51,134.72,77226.0,121.7587,122.1116,121.7225,121.9125,77226.0
2021-02-18 14:10:00,134.74,134.83,134.68,134.81,51039.0,121.9306,122.0121,121.8763,121.994,51039.0
2021-02-18 14:20:00,134.83,134.93,134.81,134.82,47839.0,122.0121,122.1026,121.994,122.003,47839.0
2021-02-18 14:30:00,134.83,135.0,134.82,134.98,44356.0,122.0121,122.1659,122.003,122.1478,44356.0
2021-02-18 14:40:00,134.98,134.98,134.44,134.51,50868.0,122.1478,122.1478,121.6592,121.7225,50868.0
2021-02-18 14:50:00,134.48,134.63,134.47,134.59,26745.0,121.6954,121.8311,121.6863,121.7949,26745.0
2021-02-18 15:00:00,134.58,134.61,134.49,134.59,37587.0,121.7859,121.813,121.7044,121.7949,37587.0
2021-02-18 15:10:00,134.59,134.69,134.57,134.61,40346.0,121.7949,121.8854,121.7768,121.813,40346.0
2021-02-18 15:20:00,134.63,134.81,134.63,134.73,32194.0,121.8311,121.994,121.8311,121.9216,32194.0
2021-02-18 15:30:00,134.76,134.91,134.74,134.85,39369.0,121.9487,122.0845,121.9306,122.0302,39369.0
2021-02-18 15:40:00,134.85,134.85,134.59,134.61,80696.0,122.0302,122.0302,121.7949,121.813,80696.0
2021-02-18 15:50:00,134.58,134.66,134.25,134.29,235614.0,121.7859,121.8583,121.4872,121.5234,235614.0
2021-02-19 09:30:00,134.29,134.53,132.56,132.7,216083.0,121.5234,121.7406,119.9579,120.0846,216083.0
2021-02-19 09:40:00,132.61,132.92,131.69,131.69,35156.0,120.0031,120.2837,119.1706,119.1706,35156.0
2021-02-19 09:50:00,131.73,133.34,131.68,133.27,64872.0,119.2068,120.6637,119.1616,120.6004,64872.0
2021-02-19 10:00:00,133.3,133.45,133.08,133.27,23078.0,120.6275,120.7633,120.4285,120.6004,23078.0
2021-02-19 10:10:00,133.27,133.27,132.72,132.84,41738.0,120.6004,120.6004,120.1027,120.2113,41738.0
2021-02-19 10:20:00,132.81,132.87,132.5,132.51,43689.0,120.1841,120.2384,119.9036,119.9126,43689.0
2021-02-19 10:30:00,132.55,132.72,132.42,132.49,73588.0,119.9488,120.1027,119.8312,119.8945,73588.0
2021-02-19 10:40:00,132.49,132.57,132.16,132.39,114390.0,119.8945,119.9669,119.5959,119.8041,114390.0
2021-02-19 10:50:00,132.4,132.94,132.38,132.68,46306.0,119.8131,120.3018,119.795,120.0665,46306.0
2021-02-19 11:00:00,132.64,132.73,132.4,132.56,668349.0,120.0303,120.1117,119.8131,119.9579,668349.0
2021-02-19 11:10:00,132.59,132.93,131.96,132.16,51645.0,119.985,120.2927,119.4149,119.5959,51645.0
2021-02-19 11:20:00,132.15,132.33,132.09,132.15,71483.0,119.5869,119.7498,119.5326,119.5869,71483.0
2021-02-19 11:30:00,132.15,132.48,131.86,132.44,49034.0,119.5869,119.8855,119.3244,119.8493,49034.0
2021-02-19 11:40:00,132.48,132.73,132.23,132.26,61470.0,119.8855,120.1117,119.6593,119.6864,61470.0
2021-02-19 11:50:00,132.23,132.61,132.15,132.38,65112.0,119.6593,120.0031,119.5869,119.795,65112.0
2021-02-19 12:00:00,132.39,132.6,132.21,132.21,51419.0,119.8041,119.9941,119.6412,119.6412,51419.0
2021-02-19 12:10:00,132.27,132.27,131.9,131.9,49930.0,119.6955,119.6955,119.3606,119.3606,49930.0
2021-02-19 12:20:00,131.9,131.9,131.6,131.73,27255.0,119.3606,119.3606,119.0892,119.2068,27255.0
2021-02-19 12:30:00,131.73,131.77,131.54,131.6,33695.0,119.2068,119.243,119.0349,119.0892,33695.0
2021-02-19 12:40:00,131.61,131.68,131.41,131.43,30229.0,119.0982,119.1616,118.9172,118.9353,30229.0
2021-02-19 12:50:00,131.4,131.54,131.22,131.49,55627.0,118.9082,119.0349,118.7453,118.9896,55627.0
2021-02-19 13:00:00,131.49,131.58,131.08,131.09,40433.0,118.9896,119.0711,118.6186,118.6276,40433.0
2021-02-19 13:10:00,131.11,131.28,131.06,131.1,48948.0,118.6457,118.7996,118.6005,118.6367,48948.0
2021-02-19 13:20:00,131.12,131.33,131.01,131.19,66874.0,118.6548,118.8448,118.5552,118.7181,66874.0
2021-02-19 13:30:00,131.18,131.46,130.96,131.46,28574.0,118.7091,118.9625,118.51,118.9625,28574.0
2021-02-19 13:40:00,131.49,131.62,131.28,131.6,47625.0,118.9896,119.1073,118.7996,119.0892,47625.0
2021-02-19 13:50:00,131.61,131.61,131.37,131.44,69505.0,119.0982,119.0982,118.881,118.9444,69505.0
2021-02-19 14:00:00,131.46,131.86,131.45,131.59,146646.0,118.9625,119.3244,118.9534,119.0801,146646.0
2021-02-19 14:10:00,131.6,131.9,131.44,131.67,77116.0,119.0892,119.3606,118.9444,119.1525,77116.0
2021-02-19 14:20:00,131.67,131.67,131.08,131.12,71930.0,119.1525,119.1525,118.6186,118.6548,71930.0
2021-02-19 14:30:00,131.19,131.56,131.14,131.24,74717.0,118.7181,119.053,118.6729,118.7634,74717.0
2021-02-19 14:40:00,131.22,131.22,130.93,130.99,63998.0,118.7453,118.7453,118.4829,118.5371,63998.0
2021-02-19 14:50:00,130.99,131.32,130.9,131.28,174299.0,118.5371,118.8358,118.4557,118.7996,174299.0
2021-02-19 15:00:00,131.25,131.26,130.95,131.01,150595.0,118.7724,118.7815,118.501,118.5552,150595.0
2021-02-19 15:10:00,130.98,131.39,130.97,131.38,170275.0,118.5281,118.8991,118.519,118.8901,170275.0
2021-02-19 15:20:00,131.36,131.57,131.29,131.53,112189.0,118.872,119.062,118.8086,119.0258,112189.0
2021-02-19 15:30:00,131.56,131.87,131.44,131.83,122991.0,119.053,119.3335,118.9444,119.2973,122991.0
2021-02-19 15:40:00,131.84,131.95,131.33,131.45,170052.0,119.3063,119.4059,118.8448,118.9534,170052.0
2021-02-19 15:50:00,131.49,131.58,130.97,130.99,504178.0,118.9896,119.0711,118.519,118.5371,504178.0
2021-02-22 09:30:00,131.68,131.68,129.55,129.74,110117.0,119.1616,119.1616,117.234,117.406,110117.0
2021-02-22 09:40:00,129.81,130.56,129.81,130.02,40574.0,117.4693,118.148,117.4693,117.6594,40574.0
2021-02-22 09:50:00,130.02,130.4,129.93,129.94,37272.0,117.6594,118.0032,117.5779,117.587,37272.0
2021-02-22 10:00:00,129.94,130.97,129.79,130.69,26648.0,117.587,118.519,117.4512,118.2657,26648.0
2021-02-22 10:10:00,130.81,131.13,130.64,130.96,34014.0,118.3743,118.6638,118.2204,118.51,34014.0
2021-02-22 10:20:00,130.9,131.17,130.79,131.17,19032.0,118.4557,118.7,118.3562,118.7,19032.0
2021-02-22 10:30:00,131.22,131.48,131.03,131.29,58064.0,118.7453,118.9806,118.5733,118.8086,58064.0
2021-02-22 10:40:00,131.21,131.49,131.18,131.4,45009.0,118.7362,118.9896,118.7091,118.9082,45009.0
2021-02-22 10:50:00,131.4,132.23,131.37,132.15,39005.0,118.9082,119.6593,118.881,119.5869,39005.0
2021-02-22 11:00:00,132.06,132.33,131.94,132.15,80313.0,119.5054,119.7498,119.3968,119.5869,80313.0
2021-02-22 11:10:00,132.16,132.6,132.03,132.59,38778.0,119.5959,119.9941,119.4783,119.985,38778.0
2021-02-22 11:20:00,132.61,132.9,132.49,132.77,50005.0,120.0031,120.2656,119.8945,120.1479,50005.0
2021-02-22 11:30:00,132.78,133.17,132.78,133.03,35206.0,120.157,120.5099,120.157,120.3832,35206.0
2021-02-22 11:40:00,133.02,133.03,132.8,132.84,45023.0,120.3742,120.3832,120.1751,120.2113,45023.0
2021-02-22 11:50:00,132.87,133.11,132.85,133.09,35386.0,120.2384,120.4556,120.2203,120.4375,35386.0
2021-02-22 12:00:00,133.07,133.08,132.74,133.0,46666.0,120.4194,120.4285,120.1208,120.3561,46666.0
2021-02-22 12:10:00,133.0,133.75,132.97,133.75,85744.0,120.3561,121.0348,120.3289,121.0348,85744.0
2021-02-22 12:20:00,133.72,133.73,133.42,133.67,82300.0,121.0076,121.0167,120.7361,120.9624,82300.0
2021-02-22 12:30:00,133.67,134.22,133.66,134.21,71314.0,120.9624,121.4601,120.9533,121.451,71314.0
2021-02-22 12:40:00,134.21,134.32,133.8,134.31,31504.0,121.451,121.5506,121.08,121.5415,31504.0
2021-02-22 12:50:00,134.27,134.85,134.15,134.83,66535.0,121.5053,122.0302,121.3967,122.0121,66535.0
2021-02-22 13:00:00,134.77,135.1,134.67,134.77,114299.0,121.9578,122.2564,121.8673,121.9578,114299.0
2021-02-22 13:10:00,134.77,135.3,134.7,135.03,62436.0,121.9578,122.4374,121.8944,122.1931,62436.0
2021-02-22 13:20:00,135.03,135.57,134.99,135.31,60547.0,122.1931,122.6817,122.1569,122.4465,60547.0
2021-02-22 13:30:00,135.35,135.41,135.03,135.15,37332.0,122.4827,122.537,122.1931,122.3017,37332.0
2021-02-22 13:40:00,135.15,135.38,135.14,135.19,25729.0,122.3017,122.5098,122.2926,122.3379,25729.0
2021-02-22 13:50:00,135.2,135.64,135.04,135.63,38742.0,122.3469,122.7451,122.2021,122.736,38742.0
2021-02-22 14:00:00,135.63,135.63,135.21,135.53,33342.0,122.736,122.736,122.356,122.6455,33342.0
2021-02-22 14:10:00,135.53,135.53,135.27,135.37,36671.0,122.6455,122.6455,122.4103,122.5008,36671.0
2021-02-22 14:20:00,135.34,135.64,135.24,135.4,56056.0,122.4736,122.7451,122.3831,122.5279,56056.0
2021-02-22 14:30:00,135.37,135.61,135.28,135.53,35858.0,122.5008,122.7179,122.4193,122.6455,35858.0
2021-02-22 14:40:00,135.53,135.7,135.08,135.09,57896.0,122.6455,122.7994,122.2383,122.2474,57896.0
2021-02-22 14:50:00,135.15,135.4,135.08,135.39,40823.0,122.3017,122.5279,122.2383,122.5189,40823.0
2021-02-22 15:00:00,135.38,135.47,135.08,135.18,52384.0,122.5098,122.5912,122.2383,122.3288,52384.0
2021-02-22 15:10:00,135.21,135.55,135.14,135.32,75941.0,122.356,122.6636,122.2926,122.4555,75941.0
2021-02-22 15:20:00,135.34,135.76,135.32,135.73,139294.0,122.4736,122.8537,122.4555,122.8265,139294.0
2021-02-22 15:30:00,135.75,135.9,135.5,135.75,128337.0,122.8446,122.9804,122.6184,122.8446,128337.0
2021-02-22 15:40:00,135.76,136.03,135.68,135.86,185399.0,122.8537,123.098,122.7813,122.9442,185399.0
2021-02-22 15:50:00,135.89,135.89,135.49,135.53,504176.0,122.9713,122.9713,122.6093,122.6455,504176.0
2021-02-23 09:30:00,135.71,137.48,135.3,137.31,187809.0,122.8084,124.4102,122.4374,124.2563,187809.0
2021-02-23 09:40:00,137.28,138.7,136.88,137.8,170895.0,124.2292,125.5142,123.8672,124.6997,170895.0
2021-02-23 09:50:00,137.81,137.85,136.65,136.66,429911.0,124.7088,124.745,123.6591,123.6681,429911.0
2021-02-23 10:00:00,136.64,137.36,136.28,137.2,123702.0,123.65,124.3016,123.3242,124.1568,123702.0
2021-02-23 10:10:00,137.19,138.18,137.05,137.44,285535.0,124.1477,125.0436,124.021,124.374,285535.0
2021-02-23 10:20:00,137.44,137.92,137.07,137.62,154175.0,124.374,124.8083,124.0391,124.5369,154175.0
2021-02-23 10:30:00,137.56,138.48,137.49,137.95,134013.0,124.4826,125.3151,124.4192,124.8355,134013.0
2021-02-23 10:40:00,137.9,137.9,137.06,137.29,85805.0,124.7902,124.7902,124.0301,124.2382,85805.0
2021-02-23 10:50:00,137.27,137.47,136.89,136.92,128034.0,124.2201,124.4011,123.8763,123.9034,128034.0
2021-02-23 11:00:00,136.95,137.29,136.76,137.17,70640.0,123.9305,124.2382,123.7586,124.1296,70640.0
2021-02-23 11:10:00,137.17,137.17,136.65,136.66,77972.0,124.1296,124.1296,123.6591,123.6681,77972.0
2021-02-23 11:20:00,136.64,136.82,136.31,136.61,41537.0,123.65,123.8129,123.3514,123.6229,41537.0
2021-02-23 11:30:00,136.57,137.02,136.37,137.0,60299.0,123.5867,123.9939,123.4057,123.9758,60299.0
2021-02-23 11:40:00,137.02,137.02,136.63,136.75,43353.0,123.9939,123.9939,123.641,123.7496,43353.0
2021-02-23 11:50:00,136.76,136.97,136.65,136.69,81752.0,123.7586,123.9486,123.6591,123.6953,81752.0
2021-02-23 12:00:00,136.65,136.81,136.5,136.68,52857.0,123.6591,123.8039,123.5233,123.6862,52857.0
2021-02-23 12:10:00,136.71,136.92,136.53,136.63,50997.0,123.7134,123.9034,123.5505,123.641,50997.0
2021-02-23 12:20:00,136.65,136.68,136.53,136.64,49668.0,123.6591,123.6862,123.5505,123.65,49668.0
2021-02-23 12:30:00,136.63,136.71,136.06,136.13,46483.0,123.641,123.7134,123.1252,123.1885,46483.0
2021-02-23 12:40:00,136.08,136.35,135.96,136.31,53541.0,123.1433,123.3876,123.0347,123.3514,53541.0
2021-02-23 12:50:00,136.24,136.26,135.77,135.82,55335.0,123.288,123.3061,122.8627,122.908,55335.0
2021-02-23 13:00:00,135.82,136.31,135.75,136.25,69736.0,122.908,123.3514,122.8446,123.2971,69736.0
2021-02-23 13:10:00,136.28,136.73,136.23,136.73,55746.0,123.3242,123.7315,123.279,123.7315,55746.0
2021-02-23 13:20:00,136.7,136.86,136.5,136.81,53443.0,123.7043,123.8491,123.5233,123.8039,53443.0
2021-02-23 13:30:00,136.8,136.99,136.57,136.65,86710.0,123.7948,123.9667,123.5867,123.6591,86710.0
2021-02-23 13:40:00,136.66,136.79,136.47,136.55,39310.0,123.6681,123.7858,123.4962,123.5686,39310.0
2021-02-23 13:50:00,136.54,136.86,136.4,136.77,32874.0,123.5595,123.8491,123.4328,123.7677,32874.0
2021-02-23 14:00:00,136.75,136.76,136.49,136.49,38950.0,123.7496,123.7586,123.5143,123.5143,38950.0
2021-02-23 14:10:00,136.52,136.63,136.43,136.45,85707.0,123.5414,123.641,123.46,123.4781,85707.0
2021-02-23 14:20:00,136.42,136.61,136.38,136.47,49478.0,123.4509,123.6229,123.4147,123.4962,49478.0
2021-02-23 14:30:00,136.44,136.55,136.25,136.46,47948.0,123.469,123.5686,123.2971,123.4871,47948.0
2021-02-23 14:40:00,136.46,136.61,136.33,136.4,32396.0,123.4871,123.6229,123.3695,123.4328,32396.0
2021-02-23 14:50:00,136.4,136.75,136.36,136.53,63720.0,123.4328,123.7496,123.3966,123.5505,63720.0
2021-02-23 15:00:00,136.52,136.72,136.5,136.7,79146.0,123.5414,123.7224,123.5233,123.7043,79146.0
2021-02-23 15:10:00,136.7,137.36,136.65,137.36,114517.0,123.7043,124.3016,123.6591,124.3016,114517.0
2021-02-23 15:20:00,137.36,137.47,137.25,137.3,66830.0,124.3016,124.4011,124.202,124.2473,66830.0
2021-02-23 15:30:00,137.3,137.51,137.24,137.26,85754.0,124.2473,124.4373,124.193,124.2111,85754.0
2021-02-23 15:40:00,137.23,137.35,137.03,137.15,92594.0,124.1839,124.2925,124.0029,124.1115,92594.0
2021-02-23 15:50:00,137.13,137.17,136.65,136.66,297888.0,124.0934,124.1296,123.6591,123.6681,297888.0
2021-02-24 09:30:00,136.58,137.33,136.06,136.47,118758.0,123.5957,124.2744,123.1252,123.4962,118758.0
2021-02-24 09:40:00,136.41,137.07,136.09,137.02,60438.0,123.4419,124.0391,123.1523,123.9939,60438.0
2021-02-24 09:50:00,136.98,138.21,136.71,138.2,139794.0,123.9577,125.0708,123.7134,125.0617,139794.0
2021-02-24 10:00:00,138.09,138.43,137.64,138.09,79114.0,124.9622,125.2698,124.555,124.9622,79114.0
2021-02-24 10:10:00,138.04,139.04,138.04,138.94,85506.0,124.9169,125.8219,124.9169,125.7314,85506.0
2021-02-24 10:20:00,138.91,139.33,138.81,139.22,132082.0,125.7042,126.0843,125.6137,125.9847,132082.0
2021-02-24 10:30:00,139.3,139.47,138.49,138.54,160937.0,126.0571,126.211,125.3241,125.3694,160937.0
2021-02-24 10:40:00,138.48,138.82,138.43,138.71,47185.0,125.3151,125.6228,125.2698,125.5232,47185.0
2021-02-24 10:50:00,138.7,138.86,138.48,138.86,52000.0,125.5142,125.659,125.3151,125.659,52000.0
2021-02-24 11:00:00,138.83,139.54,138.66,139.54,134132.0,125.6318,126.2743,125.478,126.2743,134132.0
2021-02-24 11:10:00,139.58,139.76,139.34,139.72,44109.0,126.3105,126.4734,126.0933,126.4372,44109.0
2021-02-24 11:20:00,139.74,140.49,139.72,140.31,134891.0,126.4553,127.134,126.4372,126.9711,134891.0
2021-02-24 11:30:00,140.3,140.86,140.25,140.84,103198.0,126.9621,127.4688,126.9168,127.4507,103198.0
2021-02-24 11:40:00,140.84,141.0,140.4,140.48,82158.0,127.4507,127.5955,127.0526,127.125,82158.0
2021-02-24 11:50:00,140.48,140.53,140.15,140.36,71814.0,127.125,127.1702,126.8263,127.0164,71814.0
2021-02-24 12:00:00,140.45,140.59,140.23,140.51,47816.0,127.0978,127.2245,126.8987,127.1521,47816.0
2021-02-24 12:10:00,140.54,140.69,140.3,140.44,103455.0,127.1793,127.315,126.9621,127.0888,103455.0
2021-02-24 12:20:00,140.42,140.45,140.24,140.3,86093.0,127.0707,127.0978,126.9078,126.9621,86093.0
2021-02-24 12:30:00,140.3,140.45,139.85,140.06,99838.0,126.9621,127.0978,126.5549,126.7449,99838.0
2021-02-24 12:40:00,140.05,140.13,139.87,139.92,30265.0,126.7358,126.8082,126.573,126.6182,30265.0
2021-02-24 12:50:00,139.94,140.11,139.76,139.95,56147.0,126.6363,126.7901,126.4734,126.6453,56147.0
2021-02-24 13:00:00,139.91,140.04,139.73,139.79,83355.0,126.6091,126.7268,126.4463,126.5006,83355.0
2021-02-24 13:10:00,139.77,139.98,139.77,139.97,30295.0,126.4825,126.6725,126.4825,126.6634,30295.0
2021-02-24 13:20:00,139.95,140.35,139.91,140.34,33448.0,126.6453,127.0073,126.6091,126.9983,33448.0
2021-02-24 13:30:00,140.34,140.53,140.24,140.45,74329.0,126.9983,127.1702,126.9078,127.0978,74329.0
2021-02-24 13:40:00,140.43,140.53,140.16,140.31,66477.0,127.0797,127.1702,126.8354,126.9711,66477.0
2021-02-24 13:50:00,140.32,140.44,140.15,140.25,45935.0,126.9802,127.0888,126.8263,126.9168,45935.0
2021-02-24 14:00:00,140.26,140.38,140.07,140.15,42607.0,126.9259,127.0345,126.7539,126.8263,42607.0
2021-02-24 14:10:00,140.15,140.34,139.89,140.28,49901.0,126.8263,126.9983,126.591,126.944,49901.0
2021-02-24 14:20:00,140.27,140.38,140.0,140.15,49443.0,126.9349,127.0345,126.6906,126.8263,49443.0
2021-02-24 14:30:00,140.17,140.24,140.01,140.04,34193.0,126.8444,126.9078,126.6996,126.7268,34193.0
2021-02-24 14:40:00,140.02,140.2,139.93,139.94,41181.0,126.7087,126.8716,126.6272,126.6363,41181.0
2021-02-24 14:50:00,139.97,140.29,139.91,140.15,28279.0,126.6634,126.953,126.6091,126.8263,28279.0
2021-02-24 15:00:00,140.16,140.39,140.14,140.31,48404.0,126.8354,127.0435,126.8173,126.9711,48404.0
2021-02-24 15:10:00,140.31,140.37,140.22,140.26,42339.0,126.9711,127.0254,126.8897,126.9259,42339.0
2021-02-24 15:20:00,140.25,140.36,140.11,140.24,120780.0,126.9168,127.0164,126.7901,126.9078,120780.0
2021-02-24 15:30:00,140.23,140.3,140.0,140.0,123628.0,126.8987,126.9621,126.6906,126.6906,123628.0
2021-02-24 15:40:00,140.0,140.03,139.71,139.95,133089.0,126.6906,126.7177,126.4282,126.6453,133089.0
2021-02-24 15:50:00,139.94,139.98,139.41,139.42,347538.0,126.6363,126.6725,126.1567,126.1657,347538.0
2021-02-25 09:30:00,138.43,139.72,138.43,139.26,156510.0,125.2698,126.4372,125.2698,126.0209,156510.0
2021-02-25 09:40:00,139.19,139.91,138.99,139.46,51736.0,125.9576,126.6091,125.7766,126.2019,51736.0
2021-02-25 09:50:00,139.5,139.5,138.67,138.79,57013.0,126.2381,126.2381,125.487,125.5956,57013.0
2021-02-25 10:00:00,138.81,139.06,138.0,138.29,138534.0,125.6137,125.84,124.8807,125.1432,138534.0
2021-02-25 10:10:00,138.4,139.12,138.27,138.84,60079.0,125.2427,125.8943,125.1251,125.6409,60079.0
2021-02-25 10:20:00,138.9,139.58,138.87,139.5,101095.0,125.6952,126.3105,125.668,126.2381,101095.0
2021-02-25 10:30:00,139.5,139.68,139.07,139.33,80892.0,126.2381,126.401,125.849,126.0843,80892.0
2021-02-25 10:40:00,139.23,139.66,139.21,139.57,65960.0,125.9938,126.3829,125.9757,126.3015,65960.0
2021-02-25 10:50:00,139.58,140.21,139.39,140.08,67779.0,126.3105,126.8806,126.1386,126.763,67779.0
2021-02-25 11:00:00,140.1,140.4,139.96,140.26,58651.0,126.7811,127.0526,126.6544,126.9259,58651.0
2021-02-25 11:10:00,140.29,140.85,140.22,140.72,74779.0,126.953,127.4598,126.8897,127.3421,74779.0
2021-02-25 11:20:00,140.67,140.83,140.27,140.8,72726.0,127.2969,127.4417,126.9349,127.4145,72726.0
2021-02-25 11:30:00,140.82,140.99,140.39,140.66,96158.0,127.4326,127.5865,127.0435,127.2878,96158.0
2021-02-25 11:40:00,140.66,140.7,140.15,140.32,120006.0,127.2878,127.324,126.8263,126.9802,120006.0
2021-02-25 11:50:00,140.3,140.34,139.32,139.55,156299.0,126.9621,126.9983,126.0752,126.2834,156299.0
2021-02-25 12:00:00,139.48,139.81,139.3,139.81,44963.0,126.22,126.5187,126.0571,126.5187,44963.0
2021-02-25 12:10:00,139.78,139.99,139.39,139.72,32189.0,126.4915,126.6815,126.1386,126.4372,32189.0
2021-02-25 12:20:00,139.74,139.9,139.25,139.44,50194.0,126.4553,126.6001,126.0119,126.1838,50194.0
2021-02-25 12:30:00,139.42,139.59,139.17,139.54,39886.0,126.1657,126.3196,125.9395,126.2743,39886.0
2021-02-25 12:40:00,139.56,139.59,139.25,139.44,41813.0,126.2924,126.3196,126.0119,126.1838,41813.0
2021-02-25 12:50:00,139.4,139.45,138.85,138.92,69119.0,126.1476,126.1929,125.6499,125.7133,69119.0
2021-02-25 13:00:00,138.91,139.02,138.23,138.64,54334.0,125.7042,125.8038,125.0889,125.4599,54334.0
2021-02-25 13:10:00,138.66,139.17,138.64,138.92,65029.0,125.478,125.9395,125.4599,125.7133,65029.0
2021-02-25 13:20:00,138.93,138.99,138.52,138.96,60205.0,125.7223,125.7766,125.3513,125.7495,60205.0
2021-02-25 13:30:00,138.96,138.96,138.61,138.7,54490.0,125.7495,125.7495,125.4327,125.5142,54490.0
2021-02-25 13:40:00,138.71,139.05,138.59,139.05,95330.0,125.5232,125.8309,125.4146,125.8309,95330.0
2021-02-25 13:50:00,139.06,139.1,138.77,138.9,53312.0,125.84,125.8762,125.5775,125.6952,53312.0
2021-02-25 14:00:00,138.9,139.74,138.82,139.71,42206.0,125.6952,126.4553,125.6228,126.4282,42206.0
2021-02-25 14:10:00,139.73,139.97,139.48,139.93,57233.0,126.4463,126.6634,126.22,126.6272,57233.0
2021-02-25 14:20:00,139.97,140.24,139.81,139.9,125519.0,126.6634,126.9078,126.5187,126.6001,125519.0
2021-02-25 14:30:00,139.9,139.95,139.46,139.59,120195.0,126.6001,126.6453,126.2019,126.3196,120195.0
2021-02-25 14:40:00,139.58,139.97,139.5,139.58,60842.0,126.3105,126.6634,126.2381,126.3105,60842.0
2021-02-25 14:50:00,139.6,139.83,139.26,139.33,62528.0,126.3286,126.5368,126.0209,126.0843,62528.0
2021-02-25 15:00:00,139.35,139.63,138.95,139.06,55988.0,126.1024,126.3558,125.7404,125.84,55988.0
2021-02-25 15:10:00,139.05,139.61,138.93,139.2,74330.0,125.8309,126.3377,125.7223,125.9666,74330.0
2021-02-25 15:20:00,139.19,139.34,138.82,139.09,75889.0,125.9576,126.0933,125.6228,125.8671,75889.0
2021-02-25 15:30:00,139.07,139.19,138.27,138.48,166884.0,125.849,125.9576,125.1251,125.3151,166884.0
2021-02-25 15:40:00,138.51,139.3,138.2,139.04,139737.0,125.3422,126.0571,125.0617,125.8219,139737.0
2021-02-25 15:50:00,139.03,139.17,138.73,138.88,239557.0,125.8128,125.9395,125.5413,125.6771,239557.0
2021-02-26 09:30:00,139.3,139.65,138.35,138.78,96873.0,126.0571,126.3739,125.1975,125.5866,96873.0
2021-02-26 09:40:00,138.89,139.07,138.55,138.67,64195.0,125.6861,125.849,125.3784,125.487,64195.0
2021-02-26 09:50:00,138.61,138.7,138.11,138.18,71091.0,125.4327,125.5142,124.9803,125.0436,71091.0
2021-02-26 10:00:00,138.19,138.32,137.79,138.06,57731.0,125.0527,125.1703,124.6907,124.935,57731.0
2021-02-26 10:10:00,138.12,138.16,137.67,137.72,50469.0,124.9893,125.0255,124.5821,124.6273,50469.0
2021-02-26 10:20:00,137.74,137.78,136.78,136.85,50809.0,124.6454,124.6816,123.7767,123.8401,50809.0
2021-02-26 10:30:00,136.85,137.79,136.85,137.79,52960.0,123.8401,124.6907,123.8401,124.6907,52960.0
2021-02-26 10:40:00,137.83,137.98,137.56,137.91,27264.0,124.7269,124.8626,124.4826,124.7993,27264.0
2021-02-26 10:50:00,137.9,138.43,137.82,138.3,47854.0,124.7902,125.2698,124.7178,125.1522,47854.0
2021-02-26 11:00:00,138.32,138.57,138.16,138.23,39306.0,125.1703,125.3965,125.0255,125.0889,39306.0
2021-02-26 11:10:00,138.23,138.25,137.65,137.81,43994.0,125.0889,125.107,124.564,124.7088,43994.0
2021-02-26 11:20:00,137.76,137.78,137.11,137.36,46176.0,124.6635,124.6816,124.0753,124.3016,46176.0
2021-02-26 11:30:00,137.36,137.99,137.35,137.93,34778.0,124.3016,124.8717,124.2925,124.8174,34778.0
2021-02-26 11:40:00,137.9,138.03,137.82,137.99,37453.0,124.7902,124.9079,124.7178,124.8717,37453.0
2021-02-26 11:50:00,137.96,138.11,137.8,137.9,43313.0,124.8445,124.9803,124.6997,124.7902,43313.0
2021-02-26 12:00:00,137.92,138.29,137.82,138.29,33375.0,124.8083,125.1432,124.7178,125.1432,33375.0
2021-02-26 12:10:00,138.3,139.08,138.26,139.03,38181.0,125.1522,125.8581,125.116,125.8128,38181.0
2021-02-26 12:20:00,139.01,139.12,138.76,138.86,37678.0,125.7947,125.8943,125.5685,125.659,37678.0
2021-02-26 12:30:00,138.88,139.06,138.61,138.61,36003.0,125.6771,125.84,125.4327,125.4327,36003.0
2021-02-26 12:40:00,138.6,139.11,138.58,139.01,43138.0,125.4237,125.8852,125.4056,125.7947,43138.0
2021-02-26 12:50:00,139.0,139.04,138.52,138.6,28727.0,125.7857,125.8219,125.3513,125.4237,28727.0
2021-02-26 13:00:00,138.56,138.58,138.31,138.51,39590.0,125.3875,125.4056,125.1613,125.3422,39590.0
2021-02-26 13:10:00,138.54,138.55,138.21,138.46,37297.0,125.3694,125.3784,125.0708,125.297,37297.0
2021-02-26 13:20:00,138.47,138.63,138.39,138.5,19785.0,125.306,125.4508,125.2337,125.3332,19785.0
2021-02-26 13:30:00,138.53,138.54,138.26,138.37,57931.0,125.3603,125.3694,125.116,125.2156,57931.0
2021-02-26 13:40:00,138.39,138.65,138.06,138.27,39053.0,125.2337,125.4689,124.935,125.1251,39053.0
2021-02-26 13:50:00,138.32,138.73,138.16,138.54,50770.0,125.1703,125.5413,125.0255,125.3694,50770.0
2021-02-26 14:00:00,138.52,138.94,138.45,138.72,51907.0,125.3513,125.7314,125.2879,125.5323,51907.0
2021-02-26 14:10:00,138.72,138.86,138.34,138.34,50185.0,125.5323,125.659,125.1884,125.1884,50185.0
2021-02-26 14:20:00,138.38,138.75,138.36,138.72,43259.0,125.2246,125.5594,125.2065,125.5323,43259.0
2021-02-26 14:30:00,138.69,138.92,138.64,138.86,39831.0,125.5051,125.7133,125.4599,125.659,39831.0
2021-02-26 14:40:00,138.81,138.91,138.5,138.91,44129.0,125.6137,125.7042,125.3332,125.7042,44129.0
2021-02-26 14:50:00,138.88,138.98,138.74,138.84,33593.0,125.6771,125.7676,125.5504,125.6409,33593.0
2021-02-26 15:00:00,138.87,139.35,138.84,139.33,51361.0,125.668,126.1024,125.6409,126.0843,51361.0
2021-02-26 15:10:00,139.3,139.69,139.11,139.13,59434.0,126.0571,126.4101,125.8852,125.9033,59434.0
2021-02-26 15:20:00,139.15,139.27,138.75,138.85,48439.0,125.9214,126.03,125.5594,125.6499,48439.0
2021-02-26 15:30:00,138.83,138.87,138.51,138.57,69288.0,125.6318,125.668,125.3422,125.3965,69288.0
2021-02-26 15:40:00,138.51,139.34,138.46,139.15,89531.0,125.3422,126.0933,125.297,125.9214,89531.0
2021-02-26 15:50:00,139.11,139.19,137.89,137.89,384204.0,125.8852,125.9576,124.7812,124.7812,384204.0
2021-03-01 09:30:00,139.88,140.72,138.67,139.23,145188.0,126.582,127.3421,125.487,125.9938,145188.0
2021-03-01 09:40:00,139.29,140.37,139.08,140.34,67629.0,126.0481,127.0254,125.8581,126.9983,67629.0
2021-03-01 09:50:00,140.27,140.33,139.63,139.97,70169.0,126.9349,126.9892,126.3558,126.6634,70169.0
2021-03-01 10:00:00,140.02,140.14,139.45,139.5,54417.0,126.7087,126.8173,126.1929,126.2381,54417.0
2021-03-01 10:10:00,139.54,140.4,139.48,140.34,54803.0,126.2743,127.0526,126.22,126.9983,54803.0
2021-03-01 10:20:00,140.34,140.64,140.07,140.16,60125.0,126.9983,127.2697,126.7539,126.8354,60125.0
2021-03-01 10:30:00,140.16,140.88,140.16,140.69,70709.0,126.8354,127.4869,126.8354,127.315,70709.0
2021-03-01 10:40:00,140.62,140.62,140.27,140.48,36916.0,127.2517,127.2517,126.9349,127.125,36916.0
2021-03-01 10:50:00,140.5,140.67,140.35,140.6,63815.0,127.1431,127.2969,127.0073,127.2336,63815.0
2021-03-01 11:00:00,140.57,140.79,140.21,140.45,46618.0,127.2064,127.4055,126.8806,127.0978,46618.0
2021-03-01 11:10:00,140.45,141.08,140.44,141.08,62837.0,127.0978,127.6679,127.0888,127.6679,62837.0
2021-03-01 11:20:00,141.05,141.2,140.67,140.67,67372.0,127.6408,127.7765,127.2969,127.2969,67372.0
2021-03-01 11:30:00,140.7,140.95,140.34,140.38,98165.0,127.324,127.5503,126.9983,127.0345,98165.0
2021-03-01 11:40:00,140.34,140.83,140.34,140.65,91658.0,126.9983,127.4417,126.9983,127.2788,91658.0
2021-03-01 11:50:00,140.62,140.69,140.35,140.4,39876.0,127.2517,127.315,127.0073,127.0526,39876.0
2021-03-01 12:00:00,140.4,140.63,140.26,140.38,39181.0,127.0526,127.2607,126.9259,127.0345,39181.0
2021-03-01 12:10:00,140.38,140.5,140.18,140.21,51391.0,127.0345,127.1431,126.8535,126.8806,51391.0
2021-03-01 12:20:00,140.21,140.29,140.0,140.04,35399.0,126.8806,126.953,126.6906,126.7268,35399.0
2021-03-01 12:30:00,140.07,140.32,140.07,140.3,38063.0,126.7539,126.9802,126.7539,126.9621,38063.0
2021-03-01 12:40:00,140.33,140.49,140.27,140.37,29781.0,126.9892,127.134,126.9349,127.0254,29781.0
2021-03-01 12:50:00,140.34,140.36,140.16,140.16,31388.0,126.9983,127.0164,126.8354,126.8354,31388.0
2021-03-01 13:00:00,140.15,140.15,139.75,139.75,78101.0,126.8263,126.8263,126.4644,126.4644,78101.0
2021-03-01 13:10:00,139.75,139.86,139.62,139.83,36840.0,126.4644,126.5639,126.3467,126.5368,36840.0
2021-03-01 13:20:00,139.86,139.92,139.72,139.84,44769.0,126.5639,126.6182,126.4372,126.5458,44769.0
2021-03-01 13:30:00,139.85,140.16,139.75,140.03,22983.0,126.5549,126.8354,126.4644,126.7177,22983.0
2021-03-01 13:40:00,140.03,140.06,139.94,139.98,19528.0,126.7177,126.7449,126.6363,126.6725,19528.0
2021-03-01 13:50:00,139.95,140.08,139.92,139.97,25277.0,126.6453,126.763,126.6182,126.6634,25277.0
2021-03-01 14:00:00,139.97,140.3,139.93,140.22,36369.0,126.6634,126.9621,126.6272,126.8897,36369.0
2021-03-01 14:10:00,140.19,140.3,139.94,140.01,21823.0,126.8625,126.9621,126.6363,126.6996,21823.0
2021-03-01 14:20:00,139.98,140.11,139.56,139.88,102601.0,126.6725,126.7901,126.2924,126.582,102601.0
2021-03-01 14:30:00,139.92,140.13,139.9,140.08,40343.0,126.6182,126.8082,126.6001,126.763,40343.0
2021-03-01 14:40:00,140.06,140.22,140.05,140.14,36326.0,126.7449,126.8897,126.7358,126.8173,36326.0
2021-03-01 14:50:00,140.12,140.13,139.95,139.99,40267.0,126.7992,126.8082,126.6453,126.6815,40267.0
2021-03-01 15:00:00,140.0,140.04,139.89,139.94,62922.0,126.6906,126.7268,126.591,126.6363,62922.0
2021-03-01 15:10:00,139.95,139.97,139.73,139.74,36229.0,126.6453,126.6634,126.4463,126.4553,36229.0
2021-03-01 15:20:00,139.75,139.81,139.47,139.5,43883.0,126.4644,126.5187,126.211,126.2381,43883.0
2021-03-01 15:30:00,139.52,139.69,139.43,139.48,52172.0,126.2562,126.4101,126.1748,126.22,52172.0
2021-03-01 15:40:00,139.48,139.69,139.45,139.48,78114.0,126.22,126.4101,126.1929,126.22,78114.0
2021-03-01 15:50:00,139.48,139.66,139.34,139.61,224659.0,126.22,126.3829,126.0933,126.3377,224659.0
2021-03-02 09:30:00,138.32,139.35,138.03,138.62,154775.0,125.1703,126.1024,124.9079,125.4418,154775.0
2021-03-02 09:40:00,138.66,138.8,138.22,138.5,53515.0,125.478,125.6047,125.0798,125.3332,53515.0
2021-03-02 09:50:00,138.47,138.71,138.1,138.33,43977.0,125.306,125.5232,124.9712,125.1794,43977.0
2021-03-02 10:00:00,138.37,138.66,138.12,138.42,31811.0,125.2156,125.478,124.9893,125.2608,31811.0
2021-03-02 10:10:00,138.44,138.68,138.22,138.59,37876.0,125.2789,125.4961,125.0798,125.4146,37876.0
2021-03-02 10:20:00,138.55,138.87,138.28,138.39,61550.0,125.3784,125.668,125.1341,125.2337,61550.0
2021-03-02 10:30:00,138.44,138.74,138.38,138.67,35878.0,125.2789,125.5504,125.2246,125.487,35878.0
2021-03-02 10:40:00,138.63,138.85,138.03,138.29,128148.0,125.4508,125.6499,124.9079,125.1432,128148.0
2021-03-02 10:50:00,138.28,138.53,138.17,138.39,55798.0,125.1341,125.3603,125.0346,125.2337,55798.0
2021-03-02 11:00:00,138.32,138.41,137.96,138.2,91463.0,125.1703,125.2517,124.8445,125.0617,91463.0
2021-03-02 11:10:00,138.27,138.3,137.7,137.82,43839.0,125.1251,125.1522,124.6092,124.7178,43839.0
2021-03-02 11:20:00,137.84,138.0,137.61,137.87,113280.0,124.7359,124.8807,124.5278,124.7631,113280.0
2021-03-02 11:30:00,137.94,138.18,137.8,138.13,55495.0,124.8264,125.0436,124.6997,124.9984,55495.0
2021-03-02 11:40:00,138.07,138.59,138.01,138.56,36251.0,124.9441,125.4146,124.8898,125.3875,36251.0
2021-03-02 11:50:00,138.57,138.88,138.47,138.74,60624.0,125.3965,125.6771,125.306,125.5504,60624.0
2021-03-02 12:00:00,138.69,139.15,138.69,139.04,55623.0,125.5051,125.9214,125.5051,125.8219,55623.0
2021-03-02 12:10:00,139.07,139.41,139.0,139.32,35172.0,125.849,126.1567,125.7857,126.0752,35172.0
2021-03-02 12:20:00,139.31,139.65,139.29,139.6,36006.0,126.0662,126.3739,126.0481,126.3286,36006.0
2021-03-02 12:30:00,139.56,139.85,139.54,139.72,30229.0,126.2924,126.5549,126.2743,126.4372,30229.0
2021-03-02 12:40:00,139.69,139.86,139.41,139.47,32514.0,126.4101,126.5639,126.1567,126.211,32514.0
2021-03-02 12:50:00,139.44,139.6,139.42,139.55,38801.0,126.1838,126.3286,126.1657,126.2834,38801.0
2021-03-02 13:00:00,139.57,139.66,139.5,139.64,32901.0,126.3015,126.3829,126.2381,126.3648,32901.0
2021-03-02 13:10:00,139.64,139.78,139.6,139.63,77686.0,126.3648,126.4915,126.3286,126.3558,77686.0
2021-03-02 13:20:00,139.61,139.65,139.48,139.65,25909.0,126.3377,126.3739,126.22,126.3739,25909.0
2021-03-02 13:30:00,139.69,140.06,139.66,139.81,69971.0,126.4101,126.7449,126.3829,126.5187,69971.0
2021-03-02 13:40:00,139.84,139.96,139.77,139.96,30862.0,126.5458,126.6544,126.4825,126.6544,30862.0
2021-03-02 13:50:00,139.95,140.03,139.82,139.92,471011.0,126.6453,126.7177,126.5277,126.6182,471011.0
2021-03-02 14:00:00,139.96,140.03,139.65,139.71,59538.0,126.6544,126.7177,126.3739,126.4282,59538.0
2021-03-02 14:10:00,139.72,139.82,139.52,139.71,49853.0,126.4372,126.5277,126.2562,126.4282,49853.0
2021-03-02 14:20:00,139.71,139.88,139.66,139.72,49291.0,126.4282,126.582,126.3829,126.4372,49291.0
2021-03-02 14:30:00,139.76,139.89,139.73,139.86,32295.0,126.4734,126.591,126.4463,126.5639,32295.0
2021-03-02 14:40:00,139.86,140.07,139.86,139.94,58672.0,126.5639,126.7539,126.5639,126.6363,58672.0
2021-03-02 14:50:00,139.96,140.05,139.92,139.96,71483.0,126.6544,126.7358,126.6182,126.6544,71483.0
2021-03-02 15:00:00,139.98,140.03,139.85,139.89,89794.0,126.6725,126.7177,126.5549,126.591,89794.0
2021-03-02 15:10:00,139.9,139.9,139.46,139.5,59993.0,126.6001,126.6001,126.2019,126.2381,59993.0
2021-03-02 15:20:00,139.49,139.66,139.38,139.39,58019.0,126.2291,126.3829,126.1295,126.1386,58019.0
2021-03-02 15:30:00,139.39,139.51,139.25,139.31,57988.0,126.1386,126.2472,126.0119,126.0662,57988.0
2021-03-02 15:40:00,139.33,139.55,139.28,139.29,82602.0,126.0843,126.2834,126.039,126.0481,82602.0
2021-03-02 15:50:00,139.3,139.38,138.86,138.93,224846.0,126.0571,126.1295,125.659,125.7223,224846.0
2021-03-03 09:30:00,138.46,139.13,137.68,138.81,91547.0,125.297,125.9033,124.5911,125.6137,91547.0
2021-03-03 09:40:00,138.72,139.2,138.59,138.85,136842.0,125.5323,125.9666,125.4146,125.6499,136842.0
2021-03-03 09:50:00,138.89,139.14,138.07,138.13,113631.0,125.6861,125.9124,124.9441,124.9984,113631.0
2021-03-03 10:00:00,138.02,138.9,137.97,138.76,138699.0,124.8988,125.6952,124.8536,125.5685,138699.0
2021-03-03 10:10:00,138.78,138.89,138.4,138.48,33539.0,125.5866,125.6861,125.2427,125.3151,33539.0
2021-03-03 10:20:00,138.48,138.59,138.32,138.56,118756.0,125.3151,125.4146,125.1703,125.3875,118756.0
2021-03-03 10:30:00,138.48,138.81,138.31,138.66,46330.0,125.3151,125.6137,125.1613,125.478,46330.0
2021-03-03 10:40:00,138.69,138.93,138.55,138.8,27203.0,125.5051,125.7223,125.3784,125.6047,27203.0
2021-03-03 10:50:00,138.77,139.17,138.68,138.93,65926.0,125.5775,125.9395,125.4961,125.7223,65926.0
2021-03-03 11:00:00,138.92,139.14,138.74,138.93,43737.0,125.7133,125.9124,125.5504,125.7223,43737.0
2021-03-03 11:10:00,138.97,139.07,138.76,139.07,41187.0,125.7585,125.849,125.5685,125.849,41187.0
2021-03-03 11:20:00,139.08,139.19,138.88,139.0,62214.0,125.8581,125.9576,125.6771,125.7857,62214.0
2021-03-03 11:30:00,138.98,139.0,138.73,138.73,38358.0,125.7676,125.7857,125.5413,125.5413,38358.0
2021-03-03 11:40:00,138.73,138.78,138.45,138.77,44157.0,125.5413,125.5866,125.2879,125.5775,44157.0
2021-03-03 11:50:00,138.75,139.01,138.74,138.81,29403.0,125.5594,125.7947,125.5504,125.6137,29403.0
2021-03-03 12:00:00,138.78,139.0,138.72,139.0,25235.0,125.5866,125.7857,125.5323,125.7857,25235.0
2021-03-03 12:10:00,138.96,139.1,138.87,139.0,47802.0,125.7495,125.8762,125.668,125.7857,47802.0
2021-03-03 12:20:00,138.92,138.92,138.6,138.71,29978.0,125.7133,125.7133,125.4237,125.5232,29978.0
2021-03-03 12:30:00,138.72,138.82,138.65,138.7,23183.0,125.5323,125.6228,125.4689,125.5142,23183.0
2021-03-03 12:40:00,138.69,139.04,138.6,138.9,27344.0,125.5051,125.8219,125.4237,125.6952,27344.0
2021-03-03 12:50:00,138.95,139.02,138.77,138.82,33105.0,125.7404,125.8038,125.5775,125.6228,33105.0
2021-03-03 13:00:00,138.78,138.94,138.72,138.91,28386.0,125.5866,125.7314,125.5323,125.7042,28386.0
2021-03-03 13:10:00,138.91,139.33,138.85,139.25,95301.0,125.7042,126.0843,125.6499,126.0119,95301.0
2021-03-03 13:20:00,139.24,139.34,139.09,139.16,91006.0,126.0028,126.0933,125.8671,125.9304,91006.0
2021-03-03 13:30:00,139.14,139.33,139.03,139.21,62662.0,125.9124,126.0843,125.8128,125.9757,62662.0
2021-03-03 13:40:00,139.19,139.45,139.13,139.37,44303.0,125.9576,126.1929,125.9033,126.1205,44303.0
2021-03-03 13:50:00,139.37,139.52,139.29,139.47,67514.0,126.1205,126.2562,126.0481,126.211,67514.0
2021-03-03 14:00:00,139.47,139.6,139.22,139.39,34986.0,126.211,126.3286,125.9847,126.1386,34986.0
2021-03-03 14:10:00,139.39,139.61,139.34,139.41,51784.0,126.1386,126.3377,126.0933,126.1567,51784.0
2021-03-03 14:20:00,139.43,139.54,139.27,139.44,53822.0,126.1748,126.2743,126.03,126.1838,53822.0
2021-03-03 14:30:00,139.44,139.51,139.13,139.3,46451.0,126.1838,126.2472,125.9033,126.0571,46451.0
2021-03-03 14:40:00,139.28,139.47,138.99,139.14,34835.0,126.039,126.211,125.7766,125.9124,34835.0
2021-03-03 14:50:00,139.17,139.34,139.06,139.14,55755.0,125.9395,126.0933,125.84,125.9124,55755.0
2021-03-03 15:00:00,139.15,139.18,138.86,138.97,66852.0,125.9214,125.9485,125.659,125.7585,66852.0
2021-03-03 15:10:00,138.99,139.26,138.91,138.94,58674.0,125.7766,126.0209,125.7042,125.7314,58674.0
2021-03-03 15:20:00,138.96,139.13,138.78,139.06,56650.0,125.7495,125.9033,125.5866,125.84,56650.0
2021-03-03 15:30:00,139.06,139.18,138.9,138.97,74064.0,125.84,125.9485,125.6952,125.7585,74064.0
2021-03-03 15:40:00,138.95,139.52,138.95,139.29,68680.0,125.7404,126.2562,125.7404,126.0481,68680.0
2021-03-03 15:50:00,139.26,139.3,138.88,138.93,209960.0,126.0209,126.0571,125.6771,125.7223,209960.0
2021-03-04 09:30:00,139.05,139.39,138.49,139.08,101209.0,125.8309,126.1386,125.3241,125.8581,101209.0
2021-03-04 09:40:00,139.03,139.46,138.79,138.87,60506.0,125.8128,126.2019,125.5956,125.668,60506.0
2021-03-04 09:50:00,138.8,139.25,138.62,139.17,77831.0,125.6047,126.0119,125.4418,125.9395,77831.0
2021-03-04 10:00:00,139.19,139.3,138.83,139.03,62071.0,125.9576,126.0571,125.6318,125.8128,62071.0
2021-03-04 10:10:00,138.97,139.68,138.9,139.55,110740.0,125.7585,126.401,125.6952,126.2834,110740.0
2021-03-04 10:20:00,139.53,139.68,139.24,139.42,68081.0,126.2653,126.401,126.0028,126.1657,68081.0
2021-03-04 10:30:00,139.4,139.41,138.87,139.19,59211.0,126.1476,126.1567,125.668,125.9576,59211.0
2021-03-04 10:40:00,139.21,139.32,138.83,139.19,64881.0,125.9757,126.0752,125.6318,125.9576,64881.0
2021-03-04 10:50:00,139.21,139.29,138.41,138.5,65500.0,125.9757,126.0481,125.2517,125.3332,65500.0
2021-03-04 11:00:00,138.52,139.05,138.52,138.88,83054.0,125.3513,125.8309,125.3513,125.6771,83054.0
2021-03-04 11:10:00,138.94,139.11,138.86,138.97,56023.0,125.7314,125.8852,125.659,125.7585,56023.0
2021-03-04 11:20:00,138.98,139.33,138.98,139.09,60185.0,125.7676,126.0843,125.7676,125.8671,60185.0
2021-03-04 11:30:00,139.11,139.39,138.93,139.07,45967.0,125.8852,126.1386,125.7223,125.849,45967.0
2021-03-04 11:40:00,139.08,139.18,138.94,139.16,64861.0,125.8581,125.9485,125.7314,125.9304,64861.0
2021-03-04 11:50:00,139.16,139.17,138.59,138.75,61958.0,125.9304,125.9395,125.4146,125.5594,61958.0
2021-03-04 12:00:00,138.78,139.04,138.74,139.01,57997.0,125.5866,125.8219,125.5504,125.7947,57997.0
2021-03-04 12:10:00,139.0,139.07,138.5,138.88,84974.0,125.7857,125.849,125.3332,125.6771,84974.0
2021-03-04 12:20:00,138.74,138.92,138.01,138.19,75518.0,125.5504,125.7133,124.8898,125.0527,75518.0
2021-03-04 12:30:00,138.13,138.31,137.9,138.26,52796.0,124.9984,125.1613,124.7902,125.116,52796.0
2021-03-04 12:40:00,138.27,138.4,137.94,137.97,53278.0,125.1251,125.2427,124.8264,124.8536,53278.0
2021-03-04 12:50:00,137.99,138.08,137.01,137.13,83287.0,124.8717,124.9531,123.9848,124.0934,83287.0
2021-03-04 13:00:00,137.17,137.65,137.1,137.25,72476.0,124.1296,124.564,124.0663,124.202,72476.0
2021-03-04 13:10:00,137.26,137.35,136.8,137.11,44207.0,124.2111,124.2925,123.7948,124.0753,44207.0
2021-03-04 13:20:00,137.11,137.31,136.74,137.29,37723.0,124.0753,124.2563,123.7405,124.2382,37723.0
2021-03-04 13:30:00,137.29,137.29,136.77,136.96,34073.0,124.2382,124.2382,123.7677,123.9396,34073.0
2021-03-04 13:40:00,136.97,137.04,136.23,136.26,44948.0,123.9486,124.012,123.279,123.3061,44948.0
2021-03-04 13:50:00,136.21,136.23,135.59,135.67,49698.0,123.2609,123.279,122.6998,122.7722,49698.0
2021-03-04 14:00:00,135.65,136.34,135.59,136.29,59496.0,122.7541,123.3785,122.6998,123.3333,59496.0
2021-03-04 14:10:00,136.27,136.62,136.15,136.62,60262.0,123.3152,123.6319,123.2066,123.6319,60262.0
2021-03-04 14:20:00,136.61,137.14,136.58,137.13,57878.0,123.6229,124.1025,123.5957,124.0934,57878.0
2021-03-04 14:30:00,137.11,137.14,136.66,136.97,77131.0,124.0753,124.1025,123.6681,123.9486,77131.0
2021-03-04 14:40:00,136.95,137.71,136.87,137.63,96354.0,123.9305,124.6183,123.8582,124.5459,96354.0
2021-03-04 14:50:00,137.69,137.71,137.3,137.51,66706.0,124.6002,124.6183,124.2473,124.4373,66706.0
2021-03-04 15:00:00,137.51,137.6,137.0,137.02,99195.0,124.4373,124.5188,123.9758,123.9939,99195.0
2021-03-04 15:10:00,136.98,137.01,136.58,136.65,82127.0,123.9577,123.9848,123.5957,123.6591,82127.0
2021-03-04 15:20:00,136.68,137.01,136.42,136.94,110100.0,123.6862,123.9848,123.4509,123.9215,110100.0
2021-03-04 15:30:00,136.91,137.42,136.87,136.97,90972.0,123.8943,124.3559,123.8582,123.9486,90972.0
2021-03-04 15:40:00,136.97,137.28,136.68,136.88,119868.0,123.9486,124.2292,123.6862,123.8672,119868.0
2021-03-04 15:50:00,136.9,137.21,136.49,137.0,281105.0,123.8853,124.1658,123.5143,123.9758,281105.0
2021-03-05 09:30:00,138.84,139.46,138.47,139.07,138911.0,125.6409,126.2019,125.306,125.849,138911.0
2021-03-05 09:40:00,139.08,139.25,138.34,138.98,77552.0,125.8581,126.0119,125.1884,125.7676,77552.0
2021-03-05 09:50:00,138.9,139.3,138.59,139.28,52744.0,125.6952,126.0571,125.4146,126.039,52744.0
2021-03-05 10:00:00,139.25,140.17,139.06,140.01,93175.0,126.0119,126.8444,125.84,126.6996,93175.0
2021-03-05 10:10:00,140.0,140.23,139.08,139.65,62411.0,126.6906,126.8987,125.8581,126.3739,62411.0
2021-03-05 10:20:00,139.69,139.91,139.19,139.32,44833.0,126.4101,126.6091,125.9576,126.0752,44833.0
2021-03-05 10:30:00,139.34,139.76,139.12,139.12,76914.0,126.0933,126.4734,125.8943,125.8943,76914.0
2021-03-05 10:40:00,139.09,139.33,138.25,138.37,243362.0,125.8671,126.0843,125.107,125.2156,243362.0
2021-03-05 10:50:00,138.32,138.73,137.65,137.67,119007.0,125.1703,125.5413,124.564,124.5821,119007.0
2021-03-05 11:00:00,137.7,138.12,137.36,138.12,82144.0,124.6092,124.9893,124.3016,124.9893,82144.0
2021-03-05 11:10:00,138.08,138.6,137.99,138.56,108008.0,124.9531,125.4237,124.8717,125.3875,108008.0
2021-03-05 11:20:00,138.56,138.82,137.89,138.07,111781.0,125.3875,125.6228,124.7812,124.9441,111781.0
2021-03-05 11:30:00,138.05,138.46,137.86,137.88,141711.0,124.926,125.297,124.754,124.7721,141711.0
2021-03-05 11:40:00,137.88,138.34,137.69,137.77,95609.0,124.7721,125.1884,124.6002,124.6726,95609.0
2021-03-05 11:50:00,137.74,138.04,137.53,137.9,81936.0,124.6454,124.9169,124.4554,124.7902,81936.0
2021-03-05 12:00:00,137.97,138.49,137.9,138.27,60991.0,124.8536,125.3241,124.7902,125.1251,60991.0
2021-03-05 12:10:00,138.28,138.38,137.94,138.27,42487.0,125.1341,125.2246,124.8264,125.1251,42487.0
2021-03-05 12:20:00,138.28,138.65,138.22,138.44,68007.0,125.1341,125.4689,125.0798,125.2789,68007.0
2021-03-05 12:30:00,138.48,138.49,137.96,138.25,102542.0,125.3151,125.3241,124.8445,125.107,102542.0
2021-03-05 12:40:00,138.28,138.67,138.23,138.46,103302.0,125.1341,125.487,125.0889,125.297,103302.0
2021-03-05 12:50:00,138.46,138.48,138.07,138.16,62936.0,125.297,125.3151,124.9441,125.0255,62936.0
2021-03-05 13:00:00,138.13,138.4,137.96,138.23,56842.0,124.9984,125.2427,124.8445,125.0889,56842.0
2021-03-05 13:10:00,138.2,138.51,138.04,138.39,53725.0,125.0617,125.3422,124.9169,125.2337,53725.0
2021-03-05 13:20:00,138.39,138.8,138.37,138.73,88939.0,125.2337,125.6047,125.2156,125.5413,88939.0
2021-03-05 13:30:00,138.7,139.03,138.66,138.78,50322.0,125.5142,125.8128,125.478,125.5866,50322.0
2021-03-05 13:40:00,138.8,139.01,138.67,138.7,41895.0,125.6047,125.7947,125.487,125.5142,41895.0
2021-03-05 13:50:00,138.72,139.38,138.7,139.33,75467.0,125.5323,126.1295,125.5142,126.0843,75467.0
2021-03-05 14:00:00,139.31,139.57,139.12,139.34,85398.0,126.0662,126.3015,125.8943,126.0933,85398.0
2021-03-05 14:10:00,139.36,139.96,139.2,139.72,67565.0,126.1114,126.6544,125.9666,126.4372,67565.0
2021-03-05 14:20:00,139.72,140.05,139.68,140.04,50363.0,126.4372,126.7358,126.401,126.7268,50363.0
2021-03-05 14:30:00,140.03,140.22,139.76,140.01,58356.0,126.7177,126.8897,126.4734,126.6996,58356.0
2021-03-05 14:40:00,140.06,140.25,139.86,140.24,88280.0,126.7449,126.9168,126.5639,126.9078,88280.0
2021-03-05 14:50:00,140.24,140.72,140.11,140.62,62128.0,126.9078,127.3421,126.7901,127.2517,62128.0
2021-03-05 15:00:00,140.62,140.83,140.55,140.65,66465.0,127.2517,127.4417,127.1883,127.2788,66465.0
2021-03-05 15:10:00,140.65,141.0,140.53,140.91,74687.0,127.2788,127.5955,127.1702,127.5141,74687.0
2021-03-05 15:20:00,140.88,141.09,140.75,140.86,156881.0,127.4869,127.677,127.3693,127.4688,156881.0
2021-03-05 15:30:00,140.86,141.17,140.75,141.07,139374.0,127.4688,127.7494,127.3693,127.6589,139374.0
2021-03-05 15:40:00,141.08,141.5,140.97,141.5,113806.0,127.6679,128.048,127.5684,128.048,113806.0
2021-03-05 15:50:00,141.51,141.91,141.07,141.1,258940.0,128.057,128.419,127.6589,127.686,258940.0
2021-03-08 09:30:00,142.57,144.92,142.0,142.5,257910.0,129.0163,131.1429,128.5005,128.9529,257910.0
2021-03-08 09:40:00,142.54,142.81,141.86,142.18,105245.0,128.9891,129.2335,128.3738,128.6633,105245.0
2021-03-08 09:50:00,142.22,142.63,141.81,142.51,143911.0,128.6995,129.0706,128.3285,128.962,143911.0
2021-03-08 10:00:00,142.62,143.05,142.62,142.98,97156.0,129.0615,129.4506,129.0615,129.3873,97156.0
2021-03-08 10:10:00,143.02,144.19,142.95,144.14,176712.0,129.4235,130.4823,129.3601,130.437,176712.0
2021-03-08 10:20:00,144.16,144.96,144.12,144.91,146676.0,130.4551,131.1791,130.4189,131.1338,146676.0
2021-03-08 10:30:00,144.91,145.25,144.75,145.02,153627.0,131.1338,131.4415,130.989,131.2334,153627.0
2021-03-08 10:40:00,145.03,145.17,144.54,144.77,75981.0,131.2424,131.3691,130.799,131.0071,75981.0
2021-03-08 10:50:00,144.78,144.94,144.58,144.68,48866.0,131.0162,131.161,130.8352,130.9257,48866.0
2021-03-08 11:00:00,144.7,144.84,144.25,144.33,45361.0,130.9438,131.0705,130.5366,130.609,45361.0
2021-03-08 11:10:00,144.29,144.48,143.95,144.42,57312.0,130.5728,130.7447,130.2651,130.6904,57312.0
2021-03-08 11:20:00,144.43,144.71,144.35,144.71,60735.0,130.6994,130.9528,130.627,130.9528,60735.0
2021-03-08 11:30:00,144.69,144.69,144.2,144.24,43059.0,130.9347,130.9347,130.4913,130.5275,43059.0
2021-03-08 11:40:00,144.29,144.82,144.21,144.72,50764.0,130.5728,131.0524,130.5004,130.9619,50764.0
2021-03-08 11:50:00,144.67,144.98,144.57,144.82,41336.0,130.9166,131.1972,130.8261,131.0524,41336.0
2021-03-08 12:00:00,144.81,145.33,144.79,145.21,74581.0,131.0433,131.5139,131.0252,131.4053,74581.0
2021-03-08 12:10:00,145.19,145.3,145.01,145.19,70294.0,131.3872,131.4867,131.2243,131.3872,70294.0
2021-03-08 12:20:00,145.19,145.8,145.14,145.78,47142.0,131.3872,131.9392,131.3419,131.9211,47142.0
2021-03-08 12:30:00,145.76,146.11,145.65,146.09,69966.0,131.903,132.2197,131.8035,132.2016,69966.0
2021-03-08 12:40:00,146.07,146.66,146.07,146.47,55588.0,132.1835,132.7174,132.1835,132.5455,55588.0
2021-03-08 12:50:00,146.47,146.58,146.16,146.24,69664.0,132.5455,132.6451,132.265,132.3374,69664.0
2021-03-08 13:00:00,146.25,146.56,146.24,146.43,75586.0,132.3464,132.627,132.3374,132.5093,75586.0
2021-03-08 13:10:00,146.42,146.6,146.23,146.52,50731.0,132.5003,132.6631,132.3283,132.5908,50731.0
2021-03-08 13:20:00,146.5,146.55,146.28,146.31,56340.0,132.5727,132.6179,132.3736,132.4007,56340.0
2021-03-08 13:30:00,146.32,146.34,145.83,145.84,67657.0,132.4098,132.4279,131.9664,131.9754,67657.0
2021-03-08 13:40:00,145.84,145.93,145.28,145.29,99976.0,131.9754,132.0568,131.4686,131.4777,99976.0
2021-03-08 13:50:00,145.23,145.39,144.91,144.95,72036.0,131.4234,131.5682,131.1338,131.17,72036.0
2021-03-08 14:00:00,144.93,145.33,144.93,145.33,48764.0,131.1519,131.5139,131.1519,131.5139,48764.0
2021-03-08 14:10:00,145.33,145.57,145.21,145.42,64707.0,131.5139,131.7311,131.4053,131.5953,64707.0
2021-03-08 14:20:00,145.39,145.46,145.19,145.35,54005.0,131.5682,131.6315,131.3872,131.532,54005.0
2021-03-08 14:30:00,145.34,145.4,145.07,145.07,61420.0,131.5229,131.5772,131.2786,131.2786,61420.0
2021-03-08 14:40:00,145.07,145.15,144.5,144.55,107433.0,131.2786,131.351,130.7628,130.808,107433.0
2021-03-08 14:50:00,144.55,145.05,144.5,144.94,108777.0,130.808,131.2605,130.7628,131.161,108777.0
2021-03-08 15:00:00,144.94,144.95,144.43,144.6,90319.0,131.161,131.17,130.6994,130.8533,90319.0
2021-03-08 15:10:00,144.61,144.79,144.43,144.61,119062.0,130.8623,131.0252,130.6994,130.8623,119062.0
2021-03-08 15:20:00,144.61,144.97,144.51,144.52,128875.0,130.8623,131.1881,130.7718,130.7809,128875.0
2021-03-08 15:30:00,144.52,144.78,144.43,144.72,156758.0,130.7809,131.0162,130.6994,130.9619,156758.0
2021-03-08 15:40:00,144.72,144.84,144.55,144.65,184247.0,130.9619,131.0705,130.808,130.8985,184247.0
2021-03-08 15:50:00,144.62,144.75,144.45,144.51,486197.0,130.8714,130.989,130.7175,130.7718,486197.0
2021-03-09 09:30:00,145.37,146.11,145.15,145.97,191587.0,131.5501,132.2197,131.351,132.093,191587.0
2021-03-09 09:40:00,145.99,146.29,144.98,145.35,103001.0,132.1111,132.3826,131.1972,131.532,103001.0
2021-03-09 09:50:00,145.37,145.54,145.05,145.22,68430.0,131.5501,131.7039,131.2605,131.4143,68430.0
2021-03-09 10:00:00,145.27,146.11,145.27,145.96,90875.0,131.4596,132.2197,131.4596,132.084,90875.0
2021-03-09 10:10:00,145.93,146.07,145.54,146.01,49199.0,132.0568,132.1835,131.7039,132.1292,49199.0
2021-03-09 10:20:00,146.02,146.04,145.31,145.58,56540.0,132.1383,132.1564,131.4958,131.7401,56540.0
2021-03-09 10:30:00,145.64,146.0,145.51,145.75,163427.0,131.7944,132.1202,131.6768,131.894,163427.0
2021-03-09 10:40:00,145.74,146.03,145.73,145.98,93681.0,131.8849,132.1473,131.8759,132.1021,93681.0
2021-03-09 10:50:00,145.98,146.03,145.28,145.49,81545.0,132.1021,132.1473,131.4686,131.6587,81545.0
2021-03-09 11:00:00,145.49,145.89,145.44,145.77,59258.0,131.6587,132.0206,131.6134,131.9121,59258.0
2021-03-09 11:10:00,145.78,145.85,145.43,145.49,40014.0,131.9211,131.9844,131.6044,131.6587,40014.0
2021-03-09 11:20:00,145.49,145.76,145.44,145.6,78125.0,131.6587,131.903,131.6134,131.7582,78125.0
2021-03-09 11:30:00,145.61,145.7,145.24,145.42,78433.0,131.7673,131.8487,131.4324,131.5953,78433.0
2021-03-09 11:40:00,145.44,145.6,145.28,145.49,66647.0,131.6134,131.7582,131.4686,131.6587,66647.0
2021-03-09 11:50:00,145.49,145.86,145.38,145.86,65104.0,131.6587,131.9935,131.5591,131.9935,65104.0
2021-03-09 12:00:00,145.86,146.21,145.8,146.15,55308.0,131.9935,132.3102,131.9392,132.2559,55308.0
2021-03-09 12:10:00,146.16,146.29,146.05,146.12,45004.0,132.265,132.3826,132.1654,132.2288,45004.0
2021-03-09 12:20:00,146.09,146.21,145.88,146.05,33434.0,132.2016,132.3102,132.0116,132.1654,33434.0
2021-03-09 12:30:00,146.02,146.03,145.74,145.76,35684.0,132.1383,132.1473,131.8849,131.903,35684.0
2021-03-09 12:40:00,145.78,145.94,145.33,145.47,55399.0,131.9211,132.0659,131.5139,131.6406,55399.0
2021-03-09 12:50:00,145.47,145.47,145.03,145.25,34117.0,131.6406,131.6406,131.2424,131.4415,34117.0
2021-03-09 13:00:00,145.24,145.64,145.22,145.38,37199.0,131.4324,131.7944,131.4143,131.5591,37199.0
2021-03-09 13:10:00,145.38,145.44,145.23,145.3,27870.0,131.5591,131.6134,131.4234,131.4867,27870.0
2021-03-09 13:20:00,145.28,145.42,145.2,145.25,31312.0,131.4686,131.5953,131.3962,131.4415,31312.0
2021-03-09 13:30:00,145.27,145.38,144.88,144.95,35813.0,131.4596,131.5591,131.1067,131.17,35813.0
2021-03-09 13:40:00,144.96,144.96,144.68,144.72,33466.0,131.1791,131.1791,130.9257,130.9619,33466.0
2021-03-09 13:50:00,144.72,144.85,144.56,144.56,62041.0,130.9619,131.0795,130.8171,130.8171,62041.0
2021-03-09 14:00:00,144.57,144.71,144.33,144.35,101292.0,130.8261,130.9528,130.609,130.627,101292.0
2021-03-09 14:10:00,144.36,144.53,144.22,144.3,101820.0,130.6361,130.7899,130.5094,130.5818,101820.0
2021-03-09 14:20:00,144.31,144.49,144.11,144.39,48426.0,130.5909,130.7537,130.4099,130.6632,48426.0
2021-03-09 14:30:00,144.4,144.53,144.31,144.5,125328.0,130.6723,130.7899,130.5909,130.7628,125328.0
2021-03-09 14:40:00,144.49,144.53,144.15,144.29,27234.0,130.7537,130.7899,130.4461,130.5728,27234.0
2021-03-09 14:50:00,144.3,144.4,144.01,144.01,31573.0,130.5818,130.6723,130.3194,130.3194,31573.0
2021-03-09 15:00:00,144.0,144.01,143.61,143.72,38962.0,130.3103,130.3194,129.9574,130.0569,38962.0
2021-03-09 15:10:00,143.72,143.86,143.56,143.6,43289.0,130.0569,130.1836,129.9122,129.9484,43289.0
2021-03-09 15:20:00,143.58,143.69,143.38,143.39,58871.0,129.9303,130.0298,129.7493,129.7583,58871.0
2021-03-09 15:30:00,143.38,143.51,143.17,143.5,64856.0,129.7493,129.8669,129.5592,129.8579,64856.0
2021-03-09 15:40:00,143.5,143.5,143.12,143.22,106782.0,129.8579,129.8579,129.514,129.6045,106782.0
2021-03-09 15:50:00,143.2,143.2,142.79,142.79,287012.0,129.5864,129.5864,129.2154,129.2154,287012.0
2021-03-10 09:30:00,143.18,143.94,142.64,142.85,107829.0,129.5683,130.256,129.0796,129.2697,107829.0
2021-03-10 09:40:00,142.85,142.94,141.98,142.13,53507.0,129.2697,129.3511,128.4824,128.6181,53507.0
2021-03-10 09:50:00,142.15,142.92,141.83,142.66,79582.0,128.6362,129.333,128.3466,129.0977,79582.0
2021-03-10 10:00:00,142.66,143.51,142.66,143.21,102297.0,129.0977,129.8669,129.0977,129.5954,102297.0
2021-03-10 10:10:00,143.16,143.27,142.27,142.41,49474.0,129.5502,129.6497,128.7448,128.8715,49474.0
2021-03-10 10:20:00,142.4,142.69,142.38,142.56,61304.0,128.8624,129.1249,128.8443,129.0072,61304.0
2021-03-10 10:30:00,142.51,142.68,142.28,142.38,86023.0,128.962,129.1158,128.7538,128.8443,86023.0
2021-03-10 10:40:00,142.37,142.86,142.34,142.7,62606.0,128.8353,129.2787,128.8081,129.1339,62606.0
2021-03-10 10:50:00,142.69,142.76,142.48,142.75,53350.0,129.1249,129.1882,128.9348,129.1792,53350.0
2021-03-10 11:00:00,142.79,143.49,142.79,143.13,81780.0,129.2154,129.8488,129.2154,129.523,81780.0
2021-03-10 11:10:00,143.13,143.6,143.13,143.43,61330.0,129.523,129.9484,129.523,129.7945,61330.0
2021-03-10 11:20:00,143.42,143.58,143.26,143.26,64058.0,129.7855,129.9303,129.6407,129.6407,64058.0
2021-03-10 11:30:00,143.33,143.53,143.32,143.5,42826.0,129.704,129.885,129.695,129.8579,42826.0
2021-03-10 11:40:00,143.5,143.55,143.36,143.5,46612.0,129.8579,129.9031,129.7312,129.8579,46612.0
2021-03-10 11:50:00,143.5,143.89,143.49,143.59,56026.0,129.8579,130.2108,129.8488,129.9393,56026.0
2021-03-10 12:00:00,143.59,143.64,143.4,143.61,33702.0,129.9393,129.9845,129.7674,129.9574,33702.0
2021-03-10 12:10:00,143.57,143.77,143.57,143.73,33373.0,129.9212,130.1022,129.9212,130.066,33373.0
2021-03-10 12:20:00,143.73,143.79,143.49,143.52,60600.0,130.066,130.1203,129.8488,129.876,60600.0
2021-03-10 12:30:00,143.51,143.75,143.45,143.73,83763.0,129.8669,130.0841,129.8126,130.066,83763.0
2021-03-10 12:40:00,143.73,143.84,143.57,143.75,75495.0,130.066,130.1655,129.9212,130.0841,75495.0
2021-03-10 12:50:00,143.73,143.84,143.62,143.74,86683.0,130.066,130.1655,129.9664,130.075,86683.0
2021-03-10 13:00:00,143.75,143.93,143.41,143.81,68119.0,130.0841,130.247,129.7764,130.1384,68119.0
2021-03-10 13:10:00,143.81,143.9,143.69,143.76,42315.0,130.1384,130.2198,130.0298,130.0931,42315.0
2021-03-10 13:20:00,143.8,144.0,143.7,143.98,53911.0,130.1293,130.3103,130.0388,130.2922,53911.0
2021-03-10 13:30:00,143.96,144.03,143.87,143.95,30953.0,130.2741,130.3375,130.1927,130.2651,30953.0
2021-03-10 13:40:00,143.95,144.09,143.92,144.03,49246.0,130.2651,130.3918,130.2379,130.3375,49246.0
2021-03-10 13:50:00,144.14,144.29,144.01,144.23,44619.0,130.437,130.5728,130.3194,130.5185,44619.0
2021-03-10 14:00:00,144.19,144.52,144.09,144.5,39020.0,130.4823,130.7809,130.3918,130.7628,39020.0
2021-03-10 14:10:00,144.51,144.64,144.27,144.49,65149.0,130.7718,130.8895,130.5547,130.7537,65149.0
2021-03-10 14:20:00,144.53,144.6,144.46,144.52,38099.0,130.7899,130.8533,130.7266,130.7809,38099.0
2021-03-10 14:30:00,144.51,144.63,144.49,144.59,45184.0,130.7718,130.8804,130.7537,130.8442,45184.0
2021-03-10 14:40:00,144.62,145.09,144.62,144.99,41928.0,130.8714,131.2967,130.8714,131.2062,41928.0
2021-03-10 14:50:00,144.99,145.0,144.61,144.8,51149.0,131.2062,131.2153,130.8623,131.0343,51149.0
2021-03-10 15:00:00,144.79,145.08,144.63,144.7,58095.0,131.0252,131.2877,130.8804,130.9438,58095.0
2021-03-10 15:10:00,144.66,145.15,144.56,145.08,58106.0,130.9076,131.351,130.8171,131.2877,58106.0
2021-03-10 15:20:00,145.07,145.17,144.84,144.87,56405.0,131.2786,131.3691,131.0705,131.0976,56405.0
2021-03-10 15:30:00,144.88,144.9,144.58,144.74,83211.0,131.1067,131.1248,130.8352,130.98,83211.0
2021-03-10 15:40:00,144.74,145.3,144.73,145.21,134206.0,130.98,131.4867,130.9709,131.4053,134206.0
2021-03-10 15:50:00,145.22,145.57,145.04,145.52,344398.0,131.4143,131.7311,131.2515,131.6858,344398.0
2021-03-11 09:30:00,146.0,146.49,145.53,146.04,172947.0,132.4754,132.92,132.0489,132.5117,172947.0
2021-03-11 09:40:00,146.04,146.62,145.99,146.48,67897.0,132.5117,133.038,132.4663,132.9109,67897.0
2021-03-11 09:50:00,146.44,146.93,146.34,146.83,75814.0,132.8746,133.3193,132.7839,133.2285,75814.0
2021-03-11 10:00:00,146.76,146.88,146.41,146.49,45481.0,133.165,133.2739,132.8474,132.92,45481.0
2021-03-11 10:10:00,146.49,146.9,146.46,146.89,87386.0,132.92,133.292,132.8928,133.283,87386.0
2021-03-11 10:20:00,146.9,147.24,146.9,146.98,71304.0,133.292,133.6005,133.292,133.3646,71304.0
2021-03-11 10:30:00,146.99,147.03,146.42,146.57,69403.0,133.3737,133.41,132.8565,132.9926,69403.0
2021-03-11 10:40:00,146.59,146.98,146.53,146.89,52267.0,133.0107,133.3646,132.9563,133.283,52267.0
2021-03-11 10:50:00,146.88,147.12,146.8,146.86,39984.0,133.2739,133.4916,133.2013,133.2557,39984.0
2021-03-11 11:00:00,146.86,147.1,146.64,146.92,57508.0,133.2557,133.4735,133.0561,133.3102,57508.0
2021-03-11 11:10:00,146.94,147.41,146.94,147.38,52719.0,133.3283,133.7548,133.3283,133.7276,52719.0
2021-03-11 11:20:00,147.36,147.38,147.11,147.13,48983.0,133.7094,133.7276,133.4826,133.5007,48983.0
2021-03-11 11:30:00,147.13,147.41,146.91,147.26,38611.0,133.5007,133.7548,133.3011,133.6187,38611.0
2021-03-11 11:40:00,147.25,147.48,147.24,147.39,54815.0,133.6096,133.8183,133.6005,133.7366,54815.0
2021-03-11 11:50:00,147.39,147.56,147.3,147.52,94108.0,133.7366,133.8909,133.655,133.8546,94108.0
2021-03-11 12:00:00,147.53,147.92,147.48,147.86,125960.0,133.8637,134.2175,133.8183,134.1631,125960.0
2021-03-11 12:10:00,147.84,147.91,147.68,147.9,43709.0,134.145,134.2085,133.9998,134.1994,43709.0
2021-03-11 12:20:00,147.89,147.9,147.72,147.73,38037.0,134.1903,134.1994,134.0361,134.0451,38037.0
2021-03-11 12:30:00,147.73,147.78,147.59,147.67,41675.0,134.0451,134.0905,133.9181,133.9907,41675.0
2021-03-11 12:40:00,147.68,147.78,147.5,147.52,31907.0,133.9998,134.0905,133.8364,133.8546,31907.0
2021-03-11 12:50:00,147.49,147.62,147.39,147.57,31445.0,133.8274,133.9453,133.7366,133.9,31445.0
2021-03-11 13:00:00,147.55,147.76,147.49,147.49,29645.0,133.8818,134.0724,133.8274,133.8274,29645.0
2021-03-11 13:10:00,147.53,147.68,147.32,147.32,22476.0,133.8637,133.9998,133.6731,133.6731,22476.0
2021-03-11 13:20:00,147.33,147.34,146.99,147.1,30097.0,133.6822,133.6913,133.3737,133.4735,30097.0
2021-03-11 13:30:00,147.11,147.26,146.94,146.95,32575.0,133.4826,133.6187,133.3283,133.3374,32575.0
2021-03-11 13:40:00,146.91,147.09,146.82,146.95,17692.0,133.3011,133.4644,133.2194,133.3374,17692.0
2021-03-11 13:50:00,146.89,147.03,146.84,146.9,33045.0,133.283,133.41,133.2376,133.292,33045.0
2021-03-11 14:00:00,146.91,147.15,146.91,146.99,33732.0,133.3011,133.5189,133.3011,133.3737,33732.0
2021-03-11 14:10:00,146.98,147.11,146.71,146.87,39254.0,133.3646,133.4826,133.1196,133.2648,39254.0
2021-03-11 14:20:00,146.9,146.93,146.69,146.75,43145.0,133.292,133.3193,133.1015,133.1559,43145.0
2021-03-11 14:30:00,146.73,146.78,146.49,146.51,35531.0,133.1378,133.1831,132.92,132.9382,35531.0
2021-03-11 14:40:00,146.49,146.63,146.46,146.46,37282.0,132.92,133.047,132.8928,132.8928,37282.0
2021-03-11 14:50:00,146.42,146.56,146.09,146.15,35946.0,132.8565,132.9835,132.5571,132.6115,35946.0
2021-03-11 15:00:00,146.12,146.21,145.98,146.03,61047.0,132.5843,132.6659,132.4573,132.5026,61047.0
2021-03-11 15:10:00,146.0,146.06,145.93,145.99,43988.0,132.4754,132.5298,132.4119,132.4663,43988.0
2021-03-11 15:20:00,146.0,146.07,145.81,145.95,76515.0,132.4754,132.5389,132.303,132.43,76515.0
2021-03-11 15:30:00,145.98,145.99,145.69,145.7,49310.0,132.4573,132.4663,132.1941,132.2032,49310.0
2021-03-11 15:40:00,145.7,145.81,145.63,145.66,71854.0,132.2032,132.303,132.1397,132.1669,71854.0
2021-03-11 15:50:00,145.69,145.75,145.04,145.06,288094.0,132.1941,132.2486,131.6043,131.6225,288094.0
2021-03-12 09:30:00,145.0,145.62,144.46,145.51,58197.0,131.568,132.1306,131.0781,132.0308,58197.0
2021-03-12 09:40:00,145.52,145.62,144.96,145.47,64020.0,132.0399,132.1306,131.5317,131.9945,64020.0
2021-03-12 09:50:00,145.46,145.62,145.31,145.57,36675.0,131.9854,132.1306,131.8493,132.0852,36675.0
2021-03-12 10:00:00,145.61,145.83,145.33,145.61,48112.0,132.1215,132.3211,131.8675,132.1215,48112.0
2021-03-12 10:10:00,145.62,145.74,145.25,145.67,45117.0,132.1306,132.2395,131.7949,132.176,45117.0
2021-03-12 10:20:00,145.65,145.87,145.36,145.53,42920.0,132.1578,132.3574,131.8947,132.0489,42920.0
2021-03-12 10:30:00,145.51,145.76,145.23,145.56,59574.0,132.0308,132.2576,131.7767,132.0762,59574.0
2021-03-12 10:40:00,145.53,145.56,144.98,145.03,49289.0,132.0489,132.0762,131.5499,131.5953,49289.0
2021-03-12 10:50:00,145.03,145.07,144.68,144.98,51990.0,131.5953,131.6315,131.2777,131.5499,51990.0
2021-03-12 11:00:00,144.96,144.99,144.29,144.57,52785.0,131.5317,131.559,130.9238,131.1779,52785.0
2021-03-12 11:10:00,144.6,144.7,144.42,144.5,25797.0,131.2051,131.2958,131.0418,131.1144,25797.0
2021-03-12 11:20:00,144.5,144.71,144.48,144.69,23798.0,131.1144,131.3049,131.0962,131.2868,23798.0
2021-03-12 11:30:00,144.69,145.01,144.68,144.8,28099.0,131.2868,131.5771,131.2777,131.3866,28099.0
2021-03-12 11:40:00,144.77,144.95,144.59,144.95,28602.0,131.3593,131.5227,131.196,131.5227,28602.0
2021-03-12 11:50:00,144.93,144.96,144.75,144.93,22139.0,131.5045,131.5317,131.3412,131.5045,22139.0
2021-03-12 12:00:00,144.95,144.99,144.69,144.87,23701.0,131.5227,131.559,131.2868,131.4501,23701.0
2021-03-12 12:10:00,144.87,144.92,144.63,144.77,23416.0,131.4501,131.4954,131.2323,131.3593,23416.0
2021-03-12 12:20:00,144.75,144.83,144.63,144.75,19493.0,131.3412,131.4138,131.2323,131.3412,19493.0
2021-03-12 12:30:00,144.76,144.86,144.65,144.74,25997.0,131.3503,131.441,131.2505,131.3321,25997.0
2021-03-12 12:40:00,144.72,144.98,144.66,144.95,27568.0,131.314,131.5499,131.2595,131.5227,27568.0
2021-03-12 12:50:00,144.94,144.95,144.81,144.85,24732.0,131.5136,131.5227,131.3956,131.4319,24732.0
2021-03-12 13:00:00,144.85,145.0,144.75,144.77,50306.0,131.4319,131.568,131.3412,131.3593,50306.0
2021-03-12 13:10:00,144.77,145.06,144.72,145.05,27517.0,131.3593,131.6225,131.314,131.6134,27517.0
2021-03-12 13:20:00,145.06,145.09,144.94,145.0,29402.0,131.6225,131.6497,131.5136,131.568,29402.0
2021-03-12 13:30:00,145.0,145.25,145.0,145.08,39914.0,131.568,131.7949,131.568,131.6406,39914.0
2021-03-12 13:40:00,145.08,145.28,145.07,145.18,44260.0,131.6406,131.8221,131.6315,131.7314,44260.0
2021-03-12 13:50:00,145.19,145.5,145.18,145.5,31595.0,131.7404,132.0217,131.7314,132.0217,31595.0
2021-03-12 14:00:00,145.48,145.63,145.29,145.58,35278.0,132.0036,132.1397,131.8312,132.0943,35278.0
2021-03-12 14:10:00,145.56,145.77,145.44,145.73,38506.0,132.0762,132.2667,131.9673,132.2304,38506.0
2021-03-12 14:20:00,145.72,145.93,145.69,145.92,30260.0,132.2213,132.4119,132.1941,132.4028,30260.0
2021-03-12 14:30:00,145.94,145.95,145.63,145.64,32338.0,132.421,132.43,132.1397,132.1487,32338.0
2021-03-12 14:40:00,145.68,145.74,145.54,145.58,51244.0,132.185,132.2395,132.058,132.0943,51244.0
2021-03-12 14:50:00,145.6,145.6,145.45,145.54,31683.0,132.1125,132.1125,131.9763,132.058,31683.0
2021-03-12 15:00:00,145.56,145.64,145.39,145.39,38802.0,132.0762,132.1487,131.9219,131.9219,38802.0
2021-03-12 15:10:00,145.4,145.89,145.36,145.75,77912.0,131.931,132.3756,131.8947,132.2486,77912.0
2021-03-12 15:20:00,145.79,146.09,145.75,145.97,62914.0,132.2849,132.5571,132.2486,132.4482,62914.0
2021-03-12 15:30:00,145.98,146.28,145.89,146.26,76135.0,132.4573,132.7295,132.3756,132.7113,76135.0
2021-03-12 15:40:00,146.26,146.54,146.22,146.46,114006.0,132.7113,132.9654,132.675,132.8928,114006.0
2021-03-12 15:50:00,146.46,146.51,146.16,146.31,254846.0,132.8928,132.9382,132.6206,132.7567,254846.0
2021-03-15 09:30:00,146.18,146.91,146.04,146.75,65085.0,132.6387,133.3011,132.5117,133.1559,65085.0
2021-03-15 09:40:00,146.75,146.92,146.18,146.29,48425.0,133.1559,133.3102,132.6387,132.7385,48425.0
2021-03-15 09:50:00,146.33,146.46,145.46,145.7,45942.0,132.7748,132.8928,131.9854,132.2032,45942.0
2021-03-15 10:00:00,145.68,145.69,144.98,145.08,22639.0,132.185,132.1941,131.5499,131.6406,22639.0
2021-03-15 10:10:00,145.08,145.14,144.85,145.04,25148.0,131.6406,131.6951,131.4319,131.6043,25148.0
2021-03-15 10:20:00,145.05,145.23,145.02,145.08,17285.0,131.6134,131.7767,131.5862,131.6406,17285.0
2021-03-15 10:30:00,145.09,145.54,145.06,145.49,31351.0,131.6497,132.058,131.6225,132.0126,31351.0
2021-03-15 10:40:00,145.52,145.55,145.22,145.3,18956.0,132.0399,132.0671,131.7677,131.8402,18956.0
2021-03-15 10:50:00,145.28,145.6,145.2,145.53,29632.0,131.8221,132.1125,131.7495,132.0489,29632.0
2021-03-15 11:00:00,145.52,145.83,145.41,145.8,16715.0,132.0399,132.3211,131.9401,132.2939,16715.0
2021-03-15 11:10:00,145.8,146.04,145.73,145.93,40846.0,132.2939,132.5117,132.2304,132.4119,40846.0
2021-03-15 11:20:00,145.93,146.08,145.86,146.06,25991.0,132.4119,132.548,132.3484,132.5298,25991.0
2021-03-15 11:30:00,146.03,146.03,145.17,145.21,28937.0,132.5026,132.5026,131.7223,131.7586,28937.0
2021-03-15 11:40:00,145.21,145.47,145.13,145.13,20544.0,131.7586,131.9945,131.686,131.686,20544.0
2021-03-15 11:50:00,145.13,145.26,145.1,145.1,22693.0,131.686,131.8039,131.6588,131.6588,22693.0
2021-03-15 12:00:00,145.09,145.18,144.82,144.85,18925.0,131.6497,131.7314,131.4047,131.4319,18925.0
2021-03-15 12:10:00,144.86,144.99,144.79,144.87,33177.0,131.441,131.559,131.3775,131.4501,33177.0
2021-03-15 12:20:00,144.89,144.91,144.71,144.89,24326.0,131.4682,131.4864,131.3049,131.4682,24326.0
2021-03-15 12:30:00,144.89,145.0,144.87,144.99,22000.0,131.4682,131.568,131.4501,131.559,22000.0
2021-03-15 12:40:00,145.0,145.38,145.0,145.11,37220.0,131.568,131.9128,131.568,131.6678,37220.0
2021-03-15 12:50:00,145.08,145.35,145.07,145.34,44127.0,131.6406,131.8856,131.6315,131.8765,44127.0
2021-03-15 13:00:00,145.33,145.52,145.31,145.48,12164.0,131.8675,132.0399,131.8493,132.0036,12164.0
2021-03-15 13:10:00,145.5,145.77,145.42,145.55,23416.0,132.0217,132.2667,131.9491,132.0671,23416.0
2021-03-15 13:20:00,145.53,145.62,145.4,145.43,15961.0,132.0489,132.1306,131.931,131.9582,15961.0
2021-03-15 13:30:00,145.43,145.44,145.32,145.43,14818.0,131.9582,131.9673,131.8584,131.9582,14818.0
2021-03-15 13:40:00,145.43,145.46,145.04,145.04,19975.0,131.9582,131.9854,131.6043,131.6043,19975.0
2021-03-15 13:50:00,145.07,145.17,145.03,145.09,25825.0,131.6315,131.7223,131.5953,131.6497,25825.0
2021-03-15 14:00:00,145.09,145.21,145.06,145.21,21114.0,131.6497,131.7586,131.6225,131.7586,21114.0
2021-03-15 14:10:00,145.2,145.34,145.18,145.25,16781.0,131.7495,131.8765,131.7314,131.7949,16781.0
2021-03-15 14:20:00,145.26,145.28,145.11,145.28,22663.0,131.8039,131.8221,131.6678,131.8221,22663.0
2021-03-15 14:30:00,145.29,145.54,145.23,145.39,27908.0,131.8312,132.058,131.7767,131.9219,27908.0
2021-03-15 14:40:00,145.41,145.42,145.12,145.17,26019.0,131.9401,131.9491,131.6769,131.7223,26019.0
2021-03-15 14:50:00,145.12,145.15,144.97,145.05,22139.0,131.6769,131.7041,131.5408,131.6134,22139.0
2021-03-15 15:00:00,145.06,145.28,145.06,145.2,23937.0,131.6225,131.8221,131.6225,131.7495,23937.0
2021-03-15 15:10:00,145.19,145.42,145.16,145.29,29916.0,131.7404,131.9491,131.7132,131.8312,29916.0
2021-03-15 15:20:00,145.25,145.4,145.16,145.18,31701.0,131.7949,131.931,131.7132,131.7314,31701.0
2021-03-15 15:30:00,145.19,145.21,144.94,145.03,44856.0,131.7404,131.7586,131.5136,131.5953,44856.0
2021-03-15 15:40:00,145.05,145.4,145.04,145.31,54478.0,131.6134,131.931,131.6043,131.8493,54478.0
2021-03-15 15:50:00,145.34,145.91,145.32,145.7,161692.0,131.8765,132.3937,131.8584,132.2032,161692.0
2021-03-16 09:30:00,145.89,146.04,145.14,145.66,49846.0,132.3756,132.5117,131.6951,132.1669,49846.0
2021-03-16 09:40:00,145.7,145.79,145.53,145.78,24079.0,132.2032,132.2849,132.0489,132.2758,24079.0
2021-03-16 09:50:00,145.84,146.27,145.73,146.03,54070.0,132.3302,132.7204,132.2304,132.5026,54070.0
2021-03-16 10:00:00,146.01,146.01,145.12,145.41,34552.0,132.4845,132.4845,131.6769,131.9401,34552.0
2021-03-16 10:10:00,145.37,145.49,145.19,145.35,35541.0,131.9038,132.0126,131.7404,131.8856,35541.0
2021-03-16 10:20:00,145.42,145.75,145.28,145.32,26585.0,131.9491,132.2486,131.8221,131.8584,26585.0
2021-03-16 10:30:00,145.39,145.68,145.25,145.54,37539.0,131.9219,132.185,131.7949,132.058,37539.0
2021-03-16 10:40:00,145.55,145.65,145.41,145.52,19397.0,132.0671,132.1578,131.9401,132.0399,19397.0
2021-03-16 10:50:00,145.54,145.84,145.53,145.74,27143.0,132.058,132.3302,132.0489,132.2395,27143.0
2021-03-16 11:00:00,145.78,145.79,145.13,145.15,27577.0,132.2758,132.2849,131.686,131.7041,27577.0
2021-03-16 11:10:00,145.14,145.41,145.13,145.19,17080.0,131.6951,131.9401,131.686,131.7404,17080.0
2021-03-16 11:20:00,145.16,145.16,144.94,145.04,29586.0,131.7132,131.7132,131.5136,131.6043,29586.0
2021-03-16 11:30:00,145.04,145.08,144.75,144.78,32661.0,131.6043,131.6406,131.3412,131.3684,32661.0
2021-03-16 11:40:00,144.76,144.87,144.66,144.73,39025.0,131.3503,131.4501,131.2595,131.323,39025.0
2021-03-16 11:50:00,144.74,144.8,144.45,144.56,33056.0,131.3321,131.3866,131.069,131.1688,33056.0
2021-03-16 12:00:00,144.59,144.92,144.59,144.92,18506.0,131.196,131.4954,131.196,131.4954,18506.0
2021-03-16 12:10:00,144.91,145.12,144.85,145.06,36123.0,131.4864,131.6769,131.4319,131.6225,36123.0
2021-03-16 12:20:00,145.13,145.25,145.03,145.19,23271.0,131.686,131.7949,131.5953,131.7404,23271.0
2021-03-16 12:30:00,145.19,145.32,145.17,145.28,17711.0,131.7404,131.8584,131.7223,131.8221,17711.0
2021-03-16 12:40:00,145.28,145.35,145.21,145.22,17780.0,131.8221,131.8856,131.7586,131.7677,17780.0
2021-03-16 12:50:00,145.22,145.33,145.16,145.22,18064.0,131.7677,131.8675,131.7132,131.7677,18064.0
2021-03-16 13:00:00,145.25,145.46,145.18,145.31,25281.0,131.7949,131.9854,131.7314,131.8493,25281.0
2021-03-16 13:10:00,145.34,145.51,145.28,145.44,20250.0,131.8765,132.0308,131.8221,131.9673,20250.0
2021-03-16 13:20:00,145.45,145.53,145.4,145.47,19717.0,131.9763,132.0489,131.931,131.9945,19717.0
2021-03-16 13:30:00,145.48,145.52,145.28,145.34,23104.0,132.0036,132.0399,131.8221,131.8765,23104.0
2021-03-16 13:40:00,145.34,145.43,145.3,145.36,16763.0,131.8765,131.9582,131.8402,131.8947,16763.0
2021-03-16 13:50:00,145.35,145.52,145.33,145.46,26558.0,131.8856,132.0399,131.8675,131.9854,26558.0
2021-03-16 14:00:00,145.48,145.8,145.46,145.78,29930.0,132.0036,132.2939,131.9854,132.2758,29930.0
2021-03-16 14:10:00,145.79,146.03,145.75,145.93,28110.0,132.2849,132.5026,132.2486,132.4119,28110.0
2021-03-16 14:20:00,145.91,145.92,145.65,145.84,45482.0,132.3937,132.4028,132.1578,132.3302,45482.0
2021-03-16 14:30:00,145.8,145.84,145.61,145.79,33847.0,132.2939,132.3302,132.1215,132.2849,33847.0
2021-03-16 14:40:00,145.8,146.1,145.71,145.77,59162.0,132.2939,132.5661,132.2123,132.2667,59162.0
2021-03-16 14:50:00,145.78,145.91,145.63,145.75,39949.0,132.2758,132.3937,132.1397,132.2486,39949.0
2021-03-16 15:00:00,145.74,145.74,145.51,145.57,31297.0,132.2395,132.2395,132.0308,132.0852,31297.0
2021-03-16 15:10:00,145.56,145.75,145.56,145.73,24872.0,132.0762,132.2486,132.0762,132.2304,24872.0
2021-03-16 15:20:00,145.76,145.84,145.6,145.66,26408.0,132.2576,132.3302,132.1125,132.1669,26408.0
2021-03-16 15:30:00,145.66,145.96,145.54,145.9,37178.0,132.1669,132.4391,132.058,132.3847,37178.0
2021-03-16 15:40:00,145.9,146.26,145.69,145.71,43998.0,132.3847,132.7113,132.1941,132.2123,43998.0
2021-03-16 15:50:00,145.71,145.88,145.61,145.83,106119.0,132.2123,132.3665,132.1215,132.3211,106119.0
2021-03-17 09:30:00,145.96,146.58,145.35,146.41,68246.0,132.4391,133.0017,131.8856,132.8474,68246.0
2021-03-17 09:40:00,146.32,146.76,146.17,146.52,83762.0,132.7658,133.165,132.6297,132.9472,83762.0
2021-03-17 09:50:00,146.51,146.79,146.31,146.6,40988.0,132.9382,133.1922,132.7567,133.0198,40988.0
2021-03-17 10:00:00,146.59,147.0,146.46,147.0,27705.0,133.0107,133.3828,132.8928,133.3828,27705.0
2021-03-17 10:10:00,146.95,147.02,146.2,146.44,87522.0,133.3374,133.4009,132.6569,132.8746,87522.0
2021-03-17 10:20:00,146.49,147.06,146.44,146.97,38538.0,132.92,133.4372,132.8746,133.3555,38538.0
2021-03-17 10:30:00,146.99,147.0,146.48,146.48,27242.0,133.3737,133.3828,132.9109,132.9109,27242.0
2021-03-17 10:40:00,146.44,146.5,145.87,145.98,29695.0,132.8746,132.9291,132.3574,132.4573,29695.0
2021-03-17 10:50:00,145.96,145.96,145.65,145.73,23001.0,132.4391,132.4391,132.1578,132.2304,23001.0
2021-03-17 11:00:00,145.72,146.04,145.58,145.58,34281.0,132.2213,132.5117,132.0943,132.0943,34281.0
2021-03-17 11:10:00,145.57,145.78,145.51,145.58,39849.0,132.0852,132.2758,132.0308,132.0943,39849.0
2021-03-17 11:20:00,145.59,145.89,145.57,145.84,42494.0,132.1034,132.3756,132.0852,132.3302,42494.0
2021-03-17 11:30:00,145.85,146.17,145.69,146.07,38199.0,132.3393,132.6297,132.1941,132.5389,38199.0
2021-03-17 11:40:00,146.16,146.21,146.04,146.14,22679.0,132.6206,132.6659,132.5117,132.6024,22679.0
2021-03-17 11:50:00,146.13,146.46,146.12,146.39,27331.0,132.5934,132.8928,132.5843,132.8293,27331.0
2021-03-17 12:00:00,146.39,146.39,145.9,146.13,27245.0,132.8293,132.8293,132.3847,132.5934,27245.0
2021-03-17 12:10:00,146.13,146.24,145.99,146.24,22769.0,132.5934,132.6932,132.4663,132.6932,22769.0
2021-03-17 12:20:00,146.22,146.23,145.77,145.81,17228.0,132.675,132.6841,132.2667,132.303,17228.0
2021-03-17 12:30:00,145.81,145.81,145.53,145.53,16249.0,132.303,132.303,132.0489,132.0489,16249.0
2021-03-17 12:40:00,145.55,145.65,145.28,145.3,15328.0,132.0671,132.1578,131.8221,131.8402,15328.0
2021-03-17 12:50:00,145.32,145.37,145.06,145.16,18546.0,131.8584,131.9038,131.6225,131.7132,18546.0
2021-03-17 13:00:00,145.16,145.27,145.11,145.24,15349.0,131.7132,131.813,131.6678,131.7858,15349.0
2021-03-17 13:10:00,145.22,145.22,144.95,145.05,21037.0,131.7677,131.7677,131.5227,131.6134,21037.0
2021-03-17 13:20:00,145.05,145.05,144.77,145.03,31160.0,131.6134,131.6134,131.3593,131.5953,31160.0
2021-03-17 13:30:00,145.03,145.24,145.03,145.09,18656.0,131.5953,131.7858,131.5953,131.6497,18656.0
2021-03-17 13:40:00,145.09,145.18,145.0,145.02,16956.0,131.6497,131.7314,131.568,131.5862,16956.0
2021-03-17 13:50:00,145.01,145.01,144.84,144.96,20737.0,131.5771,131.5771,131.4229,131.5317,20737.0
2021-03-17 14:00:00,144.94,145.94,144.94,145.22,34556.0,131.5136,132.421,131.5136,131.7677,34556.0
2021-03-17 14:10:00,145.22,145.46,145.21,145.41,22910.0,131.7677,131.9854,131.7586,131.9401,22910.0
2021-03-17 14:20:00,145.45,145.6,145.32,145.32,17700.0,131.9763,132.1125,131.8584,131.8584,17700.0
2021-03-17 14:30:00,145.26,145.38,145.05,145.34,50673.0,131.8039,131.9128,131.6134,131.8765,50673.0
2021-03-17 14:40:00,145.37,145.58,145.25,145.28,50390.0,131.9038,132.0943,131.7949,131.8221,50390.0
2021-03-17 14:50:00,145.27,145.27,145.03,145.09,52763.0,131.813,131.813,131.5953,131.6497,52763.0
2021-03-17 15:00:00,145.09,145.45,144.95,145.3,63635.0,131.6497,131.9763,131.5227,131.8402,63635.0
2021-03-17 15:10:00,145.3,145.3,144.82,145.09,52001.0,131.8402,131.8402,131.4047,131.6497,52001.0
2021-03-17 15:20:00,145.09,145.18,144.89,144.89,51845.0,131.6497,131.7314,131.4682,131.4682,51845.0
2021-03-17 15:30:00,144.9,145.15,144.85,145.07,83842.0,131.4773,131.7041,131.4319,131.6315,83842.0
2021-03-17 15:40:00,145.07,145.34,144.77,144.87,120794.0,131.6315,131.8765,131.3593,131.4501,120794.0
2021-03-17 15:50:00,144.86,145.1,144.68,144.98,154056.0,131.441,131.6588,131.2777,131.5499,154056.0
2021-03-18 09:30:00,143.29,143.91,142.87,143.25,86611.0,130.0164,130.579,129.6353,129.9801,86611.0
2021-03-18 09:40:00,143.2,144.1,143.07,143.35,42380.0,129.9348,130.7514,129.8168,130.0709,42380.0
2021-03-18 09:50:00,143.47,143.85,143.3,143.44,23912.0,130.1798,130.5246,130.0255,130.1525,23912.0
2021-03-18 10:00:00,143.45,143.69,143.03,143.36,31607.0,130.1616,130.3794,129.7805,130.08,31607.0
2021-03-18 10:10:00,143.37,143.53,143.15,143.51,41332.0,130.089,130.2342,129.8894,130.2161,41332.0
2021-03-18 10:20:00,143.55,143.65,143.18,143.18,27136.0,130.2524,130.3431,129.9166,129.9166,27136.0
2021-03-18 10:30:00,143.14,143.14,142.72,142.99,45099.0,129.8803,129.8803,129.4992,129.7442,45099.0
2021-03-18 10:40:00,142.99,143.21,142.85,142.94,37247.0,129.7442,129.9438,129.6172,129.6989,37247.0
2021-03-18 10:50:00,142.93,143.37,142.9,143.36,36308.0,129.6898,130.089,129.6626,130.08,36308.0
2021-03-18 11:00:00,143.39,143.88,143.36,143.83,51746.0,130.1072,130.5518,130.08,130.5064,51746.0
2021-03-18 11:10:00,143.79,144.05,143.74,143.98,41929.0,130.4701,130.706,130.4248,130.6425,41929.0
2021-03-18 11:20:00,143.98,144.24,143.91,144.08,29071.0,130.6425,130.8784,130.579,130.7333,29071.0
2021-03-18 11:30:00,144.15,144.15,143.82,144.04,32697.0,130.7968,130.7968,130.4973,130.697,32697.0
2021-03-18 11:40:00,144.04,144.07,143.9,143.97,26147.0,130.697,130.7242,130.5699,130.6334,26147.0
2021-03-18 11:50:00,143.96,144.02,143.88,143.98,24822.0,130.6244,130.6788,130.5518,130.6425,24822.0
2021-03-18 12:00:00,144.0,144.38,143.96,144.35,17311.0,130.6607,131.0055,130.6244,130.9782,17311.0
2021-03-18 12:10:00,144.36,144.81,144.25,144.62,31090.0,130.9873,131.3956,130.8875,131.2232,31090.0
2021-03-18 12:20:00,144.6,144.76,144.55,144.71,15672.0,131.2051,131.3503,131.1597,131.3049,15672.0
2021-03-18 12:30:00,144.69,144.79,144.35,144.46,19049.0,131.2868,131.3775,130.9782,131.0781,19049.0
2021-03-18 12:40:00,144.47,144.8,144.44,144.8,17496.0,131.0871,131.3866,131.0599,131.3866,17496.0
2021-03-18 12:50:00,144.8,144.92,144.52,144.61,36607.0,131.3866,131.4954,131.1325,131.2142,36607.0
2021-03-18 13:00:00,144.68,144.78,144.43,144.47,11337.0,131.2777,131.3684,131.0508,131.0871,11337.0
2021-03-18 13:10:00,144.45,144.51,144.41,144.44,11987.0,131.069,131.1234,131.0327,131.0599,11987.0
2021-03-18 13:20:00,144.51,144.61,144.41,144.61,11574.0,131.1234,131.2142,131.0327,131.2142,11574.0
2021-03-18 13:30:00,144.61,144.63,144.46,144.54,22672.0,131.2142,131.2323,131.0781,131.1506,22672.0
2021-03-18 13:40:00,144.59,144.77,144.59,144.68,9321.0,131.196,131.3593,131.196,131.2777,9321.0
2021-03-18 13:50:00,144.68,144.78,144.57,144.59,15496.0,131.2777,131.3684,131.1779,131.196,15496.0
2021-03-18 14:00:00,144.62,144.68,144.48,144.56,12501.0,131.2232,131.2777,131.0962,131.1688,12501.0
2021-03-18 14:10:00,144.57,144.6,144.1,144.12,14817.0,131.1779,131.2051,130.7514,130.7696,14817.0
2021-03-18 14:20:00,144.08,144.17,143.92,144.04,35600.0,130.7333,130.8149,130.5881,130.697,35600.0
2021-03-18 14:30:00,144.07,144.24,143.57,143.62,31023.0,130.7242,130.8784,130.2705,130.3159,31023.0
2021-03-18 14:40:00,143.63,144.02,143.41,143.99,43215.0,130.3249,130.6788,130.1253,130.6516,43215.0
2021-03-18 14:50:00,144.02,144.2,143.95,144.12,28245.0,130.6788,130.8421,130.6153,130.7696,28245.0
2021-03-18 15:00:00,144.11,144.24,143.86,144.12,41557.0,130.7605,130.8784,130.5336,130.7696,41557.0
2021-03-18 15:10:00,144.12,144.33,144.11,144.24,37508.0,130.7696,130.9601,130.7605,130.8784,37508.0
2021-03-18 15:20:00,144.28,144.31,144.03,144.25,36666.0,130.9147,130.942,130.6879,130.8875,36666.0
2021-03-18 15:30:00,144.25,144.34,143.87,144.05,58729.0,130.8875,130.9692,130.5427,130.706,58729.0
2021-03-18 15:40:00,144.07,144.2,143.46,143.48,83467.0,130.7242,130.8421,130.1707,130.1888,83467.0
2021-03-18 15:50:00,143.47,143.71,143.34,143.42,165069.0,130.1798,130.3975,130.0618,130.1344,165069.0
2021-03-19 09:30:00,143.36,144.09,142.9,143.64,308096.0,130.08,130.7423,129.6626,130.334,308096.0
2021-03-19 09:40:00,143.63,143.63,142.35,142.52,24900.0,130.3249,130.3249,129.1635,129.3178,24900.0
2021-03-19 09:50:00,142.5,142.82,142.35,142.45,20456.0,129.2996,129.59,129.1635,129.2543,20456.0
2021-03-19 10:00:00,142.44,142.68,142.17,142.35,28564.0,129.2452,129.4629,129.0002,129.1635,28564.0
2021-03-19 10:10:00,142.31,142.84,142.26,142.67,19861.0,129.1272,129.6081,129.0819,129.4539,19861.0
2021-03-19 10:20:00,142.68,142.8,142.4,142.51,21670.0,129.4629,129.5718,129.2089,129.3087,21670.0
2021-03-19 10:30:00,142.54,142.6,141.72,141.75,25121.0,129.3359,129.3904,128.5919,128.6191,25121.0
2021-03-19 10:40:00,141.8,142.32,141.74,142.26,18073.0,128.6645,129.1363,128.61,129.0819,18073.0
2021-03-19 10:50:00,142.21,142.42,141.93,142.16,48196.0,129.0365,129.227,128.7824,128.9911,48196.0
2021-03-19 11:00:00,142.03,142.17,141.8,142.1,116946.0,128.8732,129.0002,128.6645,128.9367,116946.0
2021-03-19 11:10:00,142.12,142.27,141.94,141.97,87719.0,128.9548,129.0909,128.7915,128.8187,87719.0
2021-03-19 11:20:00,142.07,142.31,142.05,142.13,20945.0,128.9095,129.1272,128.8913,128.9639,20945.0
2021-03-19 11:30:00,142.08,142.24,141.95,142.0,20506.0,128.9185,129.0637,128.8006,128.8459,20506.0
2021-03-19 11:40:00,142.01,142.24,142.0,142.16,28720.0,128.855,129.0637,128.8459,128.9911,28720.0
2021-03-19 11:50:00,142.2,142.29,142.02,142.21,22922.0,129.0274,129.1091,128.8641,129.0365,22922.0
2021-03-19 12:00:00,142.22,142.36,142.15,142.22,38067.0,129.0456,129.1726,128.982,129.0456,38067.0
2021-03-19 12:10:00,142.22,142.26,141.97,142.18,37280.0,129.0456,129.0819,128.8187,129.0093,37280.0
2021-03-19 12:20:00,142.19,142.21,142.01,142.09,62447.0,129.0183,129.0365,128.855,128.9276,62447.0
2021-03-19 12:30:00,142.09,142.25,142.07,142.1,27664.0,128.9276,129.0728,128.9095,128.9367,27664.0
2021-03-19 12:40:00,142.13,142.63,142.13,142.6,21748.0,128.9639,129.4176,128.9639,129.3904,21748.0
2021-03-19 12:50:00,142.57,142.75,142.53,142.7,17917.0,129.3631,129.5265,129.3268,129.4811,17917.0
2021-03-19 13:00:00,142.7,142.88,142.61,142.78,27241.0,129.4811,129.6444,129.3994,129.5537,27241.0
2021-03-19 13:10:00,142.76,142.95,142.74,142.86,23669.0,129.5355,129.7079,129.5174,129.6263,23669.0
2021-03-19 13:20:00,142.88,143.04,142.85,143.04,18444.0,129.6444,129.7896,129.6172,129.7896,18444.0
2021-03-19 13:30:00,143.03,143.06,142.82,142.82,34454.0,129.7805,129.8077,129.59,129.59,34454.0
2021-03-19 13:40:00,142.84,143.0,142.76,143.0,18960.0,129.6081,129.7533,129.5355,129.7533,18960.0
2021-03-19 13:50:00,142.97,143.11,142.93,143.02,12412.0,129.7261,129.8531,129.6898,129.7714,12412.0
2021-03-19 14:00:00,143.02,143.13,142.96,142.97,37433.0,129.7714,129.8713,129.717,129.7261,37433.0
2021-03-19 14:10:00,142.98,143.03,142.75,142.8,13937.0,129.7352,129.7805,129.5265,129.5718,13937.0
2021-03-19 14:20:00,142.8,142.92,142.74,142.9,18473.0,129.5718,129.6807,129.5174,129.6626,18473.0
2021-03-19 14:30:00,142.93,143.02,142.88,142.93,19740.0,129.6898,129.7714,129.6444,129.6898,19740.0
2021-03-19 14:40:00,142.93,142.99,142.86,142.92,28572.0,129.6898,129.7442,129.6263,129.6807,28572.0
2021-03-19 14:50:00,142.94,143.11,142.76,143.1,31876.0,129.6989,129.8531,129.5355,129.844,31876.0
2021-03-19 15:00:00,143.12,143.13,142.87,142.91,19838.0,129.8622,129.8713,129.6353,129.6716,19838.0
2021-03-19 15:10:00,142.9,142.9,142.62,142.68,38528.0,129.6626,129.6626,129.4085,129.4629,38528.0
2021-03-19 15:20:00,142.73,142.79,142.58,142.65,41850.0,129.5083,129.5628,129.3722,129.4357,41850.0
2021-03-19 15:30:00,142.66,142.9,142.62,142.65,66957.0,129.4448,129.6626,129.4085,129.4357,66957.0
2021-03-19 15:40:00,142.63,142.79,142.48,142.6,165017.0,129.4176,129.5628,129.2815,129.3904,165017.0
2021-03-19 15:50:00,142.6,142.6,141.62,141.66,241356.0,129.3904,129.3904,128.5011,128.5374,241356.0
2021-03-22 09:30:00,141.56,142.06,140.6,140.88,90299.0,128.4467,128.9004,127.5756,127.8297,90299.0
2021-03-22 09:40:00,140.88,141.39,140.85,141.28,44381.0,127.8297,128.2924,127.8025,128.1926,44381.0
2021-03-22 09:50:00,141.29,142.03,141.2,141.85,42731.0,128.2017,128.8732,128.12,128.7098,42731.0
2021-03-22 10:00:00,141.88,142.01,141.51,141.79,31678.0,128.7371,128.855,128.4013,128.6554,31678.0
2021-03-22 10:10:00,141.74,141.87,141.43,141.5,28874.0,128.61,128.728,128.3287,128.3923,28874.0
2021-03-22 10:20:00,141.52,141.91,141.51,141.81,14779.0,128.4104,128.7643,128.4013,128.6735,14779.0
2021-03-22 10:30:00,141.85,141.9,141.63,141.74,16074.0,128.7098,128.7552,128.5102,128.61,16074.0
2021-03-22 10:40:00,141.76,141.89,141.64,141.77,24712.0,128.6282,128.7461,128.5193,128.6372,24712.0
2021-03-22 10:50:00,141.78,141.83,141.59,141.59,23871.0,128.6463,128.6917,128.4739,128.4739,23871.0
2021-03-22 11:00:00,141.58,141.68,141.18,141.23,14374.0,128.4648,128.5556,128.1019,128.1473,14374.0
2021-03-22 11:10:00,141.23,141.52,141.03,141.52,34798.0,128.1473,128.4104,127.9658,128.4104,34798.0
2021-03-22 11:20:00,141.5,141.83,141.48,141.82,33769.0,128.3923,128.6917,128.3741,128.6826,33769.0
2021-03-22 11:30:00,141.87,142.01,141.74,141.95,29650.0,128.728,128.855,128.61,128.8006,29650.0
2021-03-22 11:40:00,141.99,142.25,141.8,142.23,29139.0,128.8369,129.0728,128.6645,129.0546,29139.0
2021-03-22 11:50:00,142.27,142.55,142.2,142.47,19531.0,129.0909,129.345,129.0274,129.2724,19531.0
2021-03-22 12:00:00,142.46,142.6,142.37,142.49,26111.0,129.2633,129.3904,129.1817,129.2905,26111.0
2021-03-22 12:10:00,142.5,142.53,142.15,142.17,18648.0,129.2996,129.3268,128.982,129.0002,18648.0
2021-03-22 12:20:00,142.19,142.27,142.01,142.19,16297.0,129.0183,129.0909,128.855,129.0183,16297.0
2021-03-22 12:30:00,142.19,142.22,141.76,141.93,13847.0,129.0183,129.0456,128.6282,128.7824,13847.0
2021-03-22 12:40:00,141.93,141.97,141.71,141.71,9240.0,128.7824,128.8187,128.5828,128.5828,9240.0
2021-03-22 12:50:00,141.69,141.91,141.69,141.85,10982.0,128.5647,128.7643,128.5647,128.7098,10982.0
2021-03-22 13:00:00,141.83,141.84,141.65,141.75,12490.0,128.6917,128.7008,128.5284,128.6191,12490.0
2021-03-22 13:10:00,141.75,141.84,141.62,141.78,13772.0,128.6191,128.7008,128.5011,128.6463,13772.0
2021-03-22 13:20:00,141.78,141.94,141.73,141.93,15110.0,128.6463,128.7915,128.6009,128.7824,15110.0
2021-03-22 13:30:00,141.93,141.97,141.68,141.7,31008.0,128.7824,128.8187,128.5556,128.5737,31008.0
2021-03-22 13:40:00,141.7,141.86,141.7,141.8,18795.0,128.5737,128.7189,128.5737,128.6645,18795.0
2021-03-22 13:50:00,141.8,141.83,141.54,141.6,17784.0,128.6645,128.6917,128.4285,128.483,17784.0
2021-03-22 14:00:00,141.58,141.73,141.57,141.67,11200.0,128.4648,128.6009,128.4558,128.5465,11200.0
2021-03-22 14:10:00,141.66,141.67,141.4,141.63,14910.0,128.5374,128.5465,128.3015,128.5102,14910.0
2021-03-22 14:20:00,141.6,141.68,141.51,141.65,14993.0,128.483,128.5556,128.4013,128.5284,14993.0
2021-03-22 14:30:00,141.65,141.77,141.62,141.77,18558.0,128.5284,128.6372,128.5011,128.6372,18558.0
2021-03-22 14:40:00,141.75,141.75,141.59,141.59,16521.0,128.6191,128.6191,128.4739,128.4739,16521.0
2021-03-22 14:50:00,141.59,141.62,141.45,141.56,24724.0,128.4739,128.5011,128.3469,128.4467,24724.0
2021-03-22 15:00:00,141.57,141.62,141.49,141.55,32519.0,128.4558,128.5011,128.3832,128.4376,32519.0
2021-03-22 15:10:00,141.53,141.59,141.07,141.1,109928.0,128.4195,128.4739,128.0021,128.0293,109928.0
2021-03-22 15:20:00,141.09,141.18,140.98,141.13,114673.0,128.0202,128.1019,127.9204,128.0565,114673.0
2021-03-22 15:30:00,141.1,141.12,140.82,141.03,69228.0,128.0293,128.0475,127.7752,127.9658,69228.0
2021-03-22 15:40:00,141.03,141.13,141.03,141.12,75179.0,127.9658,128.0565,127.9658,128.0475,75179.0
2021-03-22 15:50:00,141.12,141.26,140.82,141.17,169295.0,128.0475,128.1745,127.7752,128.0928,169295.0
2021-03-23 09:30:00,141.25,142.2,141.25,142.2,75021.0,128.1654,129.0274,128.1654,129.0274,75021.0
2021-03-23 09:40:00,142.02,142.2,141.11,141.67,14565.0,128.8641,129.0274,128.0384,128.5465,14565.0
2021-03-23 09:50:00,141.72,141.72,141.2,141.59,22223.0,128.5919,128.5919,128.12,128.4739,22223.0
2021-03-23 10:00:00,141.53,141.74,141.45,141.58,20583.0,128.4195,128.61,128.3469,128.4648,20583.0
2021-03-23 10:10:00,141.61,142.27,141.61,142.09,27709.0,128.4921,129.0909,128.4921,128.9276,27709.0
2021-03-23 10:20:00,142.15,142.51,142.09,142.49,35324.0,128.982,129.3087,128.9276,129.2905,35324.0
2021-03-23 10:30:00,142.49,142.68,142.05,142.17,41669.0,129.2905,129.4629,128.8913,129.0002,41669.0
2021-03-23 10:40:00,142.12,142.12,141.68,141.76,23532.0,128.9548,128.9548,128.5556,128.6282,23532.0
2021-03-23 10:50:00,141.73,142.05,141.67,142.05,15309.0,128.6009,128.8913,128.5465,128.8913,15309.0
2021-03-23 11:00:00,142.05,142.5,142.05,142.43,24154.0,128.8913,129.2996,128.8913,129.2361,24154.0
2021-03-23 11:10:00,142.4,142.9,142.4,142.78,18534.0,129.2089,129.6626,129.2089,129.5537,18534.0
2021-03-23 11:20:00,142.69,142.76,142.47,142.76,11489.0,129.472,129.5355,129.2724,129.5355,11489.0
2021-03-23 11:30:00,142.74,142.83,142.47,142.58,16101.0,129.5174,129.5991,129.2724,129.3722,16101.0
2021-03-23 11:40:00,142.6,142.62,142.3,142.4,14394.0,129.3904,129.4085,129.1181,129.2089,14394.0
2021-03-23 11:50:00,142.45,142.69,142.37,142.52,20448.0,129.2543,129.472,129.1817,129.3178,20448.0
2021-03-23 12:00:00,142.58,142.7,142.38,142.55,21518.0,129.3722,129.4811,129.1907,129.345,21518.0
2021-03-23 12:10:00,142.54,142.69,142.49,142.65,14846.0,129.3359,129.472,129.2905,129.4357,14846.0
2021-03-23 12:20:00,142.64,142.95,142.63,142.67,16602.0,129.4267,129.7079,129.4176,129.4539,16602.0
2021-03-23 12:30:00,142.71,142.71,142.55,142.69,29138.0,129.4902,129.4902,129.345,129.472,29138.0
2021-03-23 12:40:00,142.69,142.69,142.23,142.26,34796.0,129.472,129.472,129.0546,129.0819,34796.0
2021-03-23 12:50:00,142.25,142.53,142.12,142.47,45245.0,129.0728,129.3268,128.9548,129.2724,45245.0
2021-03-23 13:00:00,142.47,142.64,142.37,142.41,38049.0,129.2724,129.4267,129.1817,129.218,38049.0
2021-03-23 13:10:00,142.39,142.57,142.3,142.56,52306.0,129.1998,129.3631,129.1181,129.3541,52306.0
2021-03-23 13:20:00,142.57,142.58,142.31,142.38,37903.0,129.3631,129.3722,129.1272,129.1907,37903.0
2021-03-23 13:30:00,142.38,142.39,142.12,142.12,28692.0,129.1907,129.1998,128.9548,128.9548,28692.0
2021-03-23 13:40:00,142.13,142.15,141.91,141.98,35130.0,128.9639,128.982,128.7643,128.8278,35130.0
2021-03-23 13:50:00,141.98,142.0,141.76,141.83,16676.0,128.8278,128.8459,128.6282,128.6917,16676.0
2021-03-23 14:00:00,141.81,141.97,141.71,141.95,22658.0,128.6735,128.8187,128.5828,128.8006,22658.0
2021-03-23 14:10:00,141.97,142.2,141.87,142.16,25357.0,128.8187,129.0274,128.728,128.9911,25357.0
2021-03-23 14:20:00,142.14,142.36,142.14,142.33,25225.0,128.973,129.1726,128.973,129.1454,25225.0
2021-03-23 14:30:00,142.35,142.41,142.19,142.21,20964.0,129.1635,129.218,129.0183,129.0365,20964.0
2021-03-23 14:40:00,142.25,142.25,142.09,142.21,20950.0,129.0728,129.0728,128.9276,129.0365,20950.0
2021-03-23 14:50:00,142.2,142.21,141.93,142.05,23542.0,129.0274,129.0365,128.7824,128.8913,23542.0
2021-03-23 15:00:00,142.05,142.12,141.82,141.84,35734.0,128.8913,128.9548,128.6826,128.7008,35734.0
2021-03-23 15:10:00,141.86,141.92,141.49,141.63,43236.0,128.7189,128.7733,128.3832,128.5102,43236.0
2021-03-23 15:20:00,141.63,141.64,141.36,141.51,42135.0,128.5102,128.5193,128.2652,128.4013,42135.0
2021-03-23 15:30:00,141.49,141.58,141.15,141.43,63475.0,128.3832,128.4648,128.0747,128.3287,63475.0
2021-03-23 15:40:00,141.4,141.73,141.37,141.59,75853.0,128.3015,128.6009,128.2743,128.4739,75853.0
2021-03-23 15:50:00,141.55,142.03,141.41,142.0,230850.0,128.4376,128.8732,128.3106,128.8459,230850.0
2021-03-24 09:30:00,142.08,142.87,142.01,142.81,53024.0,128.9185,129.6353,128.855,129.5809,53024.0
2021-03-24 09:40:00,142.81,143.4,142.78,143.33,42673.0,129.5809,130.1162,129.5537,130.0527,42673.0
2021-03-24 09:50:00,143.18,143.39,142.95,143.05,21387.0,129.9166,130.1072,129.7079,129.7987,21387.0
2021-03-24 10:00:00,143.11,143.66,142.86,143.4,55656.0,129.8531,130.3522,129.6263,130.1162,55656.0
2021-03-24 10:10:00,143.37,143.56,143.19,143.29,48248.0,130.089,130.2614,129.9257,130.0164,48248.0
2021-03-24 10:20:00,143.31,143.59,143.21,143.31,27876.0,130.0346,130.2886,129.9438,130.0346,27876.0
2021-03-24 10:30:00,143.37,143.57,143.16,143.46,35760.0,130.089,130.2705,129.8985,130.1707,35760.0
2021-03-24 10:40:00,143.46,143.97,143.46,143.86,76623.0,130.1707,130.6334,130.1707,130.5336,76623.0
2021-03-24 10:50:00,143.88,143.94,143.4,143.48,45980.0,130.5518,130.6062,130.1162,130.1888,45980.0
2021-03-24 11:00:00,143.43,143.76,143.32,143.61,148746.0,130.1435,130.4429,130.0437,130.3068,148746.0
2021-03-24 11:10:00,143.65,144.22,143.64,143.78,28199.0,130.3431,130.8603,130.334,130.461,28199.0
2021-03-24 11:20:00,143.78,143.93,143.6,143.82,33745.0,130.461,130.5972,130.2977,130.4973,33745.0
2021-03-24 11:30:00,143.8,143.8,143.38,143.47,25427.0,130.4792,130.4792,130.0981,130.1798,25427.0
2021-03-24 11:40:00,143.55,143.58,143.4,143.54,23771.0,130.2524,130.2796,130.1162,130.2433,23771.0
2021-03-24 11:50:00,143.53,143.73,143.33,143.5,56026.0,130.2342,130.4157,130.0527,130.207,56026.0
2021-03-24 12:00:00,143.53,143.75,143.52,143.69,26709.0,130.2342,130.4338,130.2251,130.3794,26709.0
2021-03-24 12:10:00,143.67,143.8,143.56,143.72,21722.0,130.3612,130.4792,130.2614,130.4066,21722.0
2021-03-24 12:20:00,143.71,143.78,143.6,143.78,13302.0,130.3975,130.461,130.2977,130.461,13302.0
2021-03-24 12:30:00,143.81,143.96,143.68,143.93,17233.0,130.4883,130.6244,130.3703,130.5972,17233.0
2021-03-24 12:40:00,143.97,143.97,143.64,143.7,12384.0,130.6334,130.6334,130.334,130.3885,12384.0
2021-03-24 12:50:00,143.66,143.66,143.33,143.36,13322.0,130.3522,130.3522,130.0527,130.08,13322.0
2021-03-24 13:00:00,143.37,143.44,143.12,143.32,19792.0,130.089,130.1525,129.8622,130.0437,19792.0
2021-03-24 13:10:00,143.3,143.54,143.26,143.44,45730.0,130.0255,130.2433,129.9892,130.1525,45730.0
2021-03-24 13:20:00,143.44,143.71,143.44,143.59,15603.0,130.1525,130.3975,130.1525,130.2886,15603.0
2021-03-24 13:30:00,143.59,143.71,143.54,143.65,18083.0,130.2886,130.3975,130.2433,130.3431,18083.0
2021-03-24 13:40:00,143.64,143.66,143.31,143.53,21886.0,130.334,130.3522,130.0346,130.2342,21886.0
2021-03-24 13:50:00,143.56,143.62,143.42,143.6,16622.0,130.2614,130.3159,130.1344,130.2977,16622.0
2021-03-24 14:00:00,143.57,143.77,143.52,143.66,21560.0,130.2705,130.452,130.2251,130.3522,21560.0
2021-03-24 14:10:00,143.67,143.8,143.66,143.74,17574.0,130.3612,130.4792,130.3522,130.4248,17574.0
2021-03-24 14:20:00,143.75,143.84,143.6,143.6,17144.0,130.4338,130.5155,130.2977,130.2977,17144.0
2021-03-24 14:30:00,143.56,143.6,143.43,143.59,25062.0,130.2614,130.2977,130.1435,130.2886,25062.0
2021-03-24 14:40:00,143.62,143.82,143.44,143.8,21891.0,130.3159,130.4973,130.1525,130.4792,21891.0
2021-03-24 14:50:00,143.8,143.83,143.47,143.66,34916.0,130.4792,130.5064,130.1798,130.3522,34916.0
2021-03-24 15:00:00,143.69,144.09,143.63,144.09,31583.0,130.3794,130.7423,130.3249,130.7423,31583.0
2021-03-24 15:10:00,144.09,144.13,143.75,143.82,30430.0,130.7423,130.7786,130.4338,130.4973,30430.0
2021-03-24 15:20:00,143.81,143.81,143.51,143.72,30388.0,130.4883,130.4883,130.2161,130.4066,30388.0
2021-03-24 15:30:00,143.72,143.82,143.49,143.55,44134.0,130.4066,130.4973,130.1979,130.2524,44134.0
2021-03-24 15:40:00,143.55,143.81,143.51,143.72,72929.0,130.2524,130.4883,130.2161,130.4066,72929.0
2021-03-24 15:50:00,143.69,143.71,143.18,143.41,209981.0,130.3794,130.3975,129.9166,130.1253,209981.0
2021-03-25 09:30:00,143.0,143.42,142.48,142.49,111104.0,129.7533,130.1344,129.2815,129.2905,111104.0
2021-03-25 09:40:00,142.61,143.49,142.21,143.43,205437.0,129.3994,130.1979,129.0365,130.1435,205437.0
2021-03-25 09:50:00,143.43,143.53,142.73,142.94,51571.0,130.1435,130.2342,129.5083,129.6989,51571.0
2021-03-25 10:00:00,142.85,142.95,142.44,142.58,76370.0,129.6172,129.7079,129.2452,129.3722,76370.0
2021-03-25 10:10:00,142.59,142.95,142.48,142.86,48523.0,129.3813,129.7079,129.2815,129.6263,48523.0
2021-03-25 10:20:00,142.94,143.09,142.61,142.81,52871.0,129.6989,129.835,129.3994,129.5809,52871.0
2021-03-25 10:30:00,142.78,142.86,142.35,142.35,82050.0,129.5537,129.6263,129.1635,129.1635,82050.0
2021-03-25 10:40:00,142.39,142.79,142.29,142.47,72961.0,129.1998,129.5628,129.1091,129.2724,72961.0
2021-03-25 10:50:00,142.49,142.71,142.04,142.71,102947.0,129.2905,129.4902,128.8822,129.4902,102947.0
2021-03-25 11:00:00,142.72,142.74,142.23,142.53,39683.0,129.4992,129.5174,129.0546,129.3268,39683.0
2021-03-25 11:10:00,142.55,142.86,142.45,142.76,34419.0,129.345,129.6263,129.2543,129.5355,34419.0
2021-03-25 11:20:00,142.83,142.84,142.53,142.69,32097.0,129.5991,129.6081,129.3268,129.472,32097.0
2021-03-25 11:30:00,142.71,143.11,142.56,142.57,40585.0,129.4902,129.8531,129.3541,129.3631,40585.0
2021-03-25 11:40:00,142.57,142.62,142.31,142.33,39287.0,129.3631,129.4085,129.1272,129.1454,39287.0
2021-03-25 11:50:00,142.32,142.83,142.32,142.79,21421.0,129.1363,129.5991,129.1363,129.5628,21421.0
2021-03-25 12:00:00,142.79,142.79,142.4,142.46,26438.0,129.5628,129.5628,129.2089,129.2633,26438.0
2021-03-25 12:10:00,142.44,142.59,142.39,142.59,26853.0,129.2452,129.3813,129.1998,129.3813,26853.0
2021-03-25 12:20:00,142.58,142.66,142.39,142.39,30133.0,129.3722,129.4448,129.1998,129.1998,30133.0
2021-03-25 12:30:00,142.44,142.49,142.29,142.4,28630.0,129.2452,129.2905,129.1091,129.2089,28630.0
2021-03-25 12:40:00,142.39,142.69,142.32,142.48,90334.0,129.1998,129.472,129.1363,129.2815,90334.0
2021-03-25 12:50:00,142.44,142.77,142.42,142.72,19758.0,129.2452,129.5446,129.227,129.4992,19758.0
2021-03-25 13:00:00,142.68,142.96,142.57,142.81,17645.0,129.4629,129.717,129.3631,129.5809,17645.0
2021-03-25 13:10:00,142.81,143.01,142.67,142.72,40582.0,129.5809,129.7624,129.4539,129.4992,40582.0
2021-03-25 13:20:00,142.75,142.83,142.66,142.72,19732.0,129.5265,129.5991,129.4448,129.4992,19732.0
2021-03-25 13:30:00,142.72,142.84,142.52,142.77,19948.0,129.4992,129.6081,129.3178,129.5446,19948.0
2021-03-25 13:40:00,142.84,143.13,142.84,142.96,24250.0,129.6081,129.8713,129.6081,129.717,24250.0
2021-03-25 13:50:00,142.95,142.95,142.64,142.72,16162.0,129.7079,129.7079,129.4267,129.4992,16162.0
2021-03-25 14:00:00,142.73,142.75,142.47,142.52,26493.0,129.5083,129.5265,129.2724,129.3178,26493.0
2021-03-25 14:10:00,142.5,142.77,142.47,142.77,30657.0,129.2996,129.5446,129.2724,129.5446,30657.0
2021-03-25 14:20:00,142.77,142.77,142.61,142.7,42647.0,129.5446,129.5446,129.3994,129.4811,42647.0
2021-03-25 14:30:00,142.69,142.85,142.64,142.81,34611.0,129.472,129.6172,129.4267,129.5809,34611.0
2021-03-25 14:40:00,142.79,143.02,142.76,142.83,35555.0,129.5628,129.7714,129.5355,129.5991,35555.0
2021-03-25 14:50:00,142.87,143.19,142.82,143.07,23000.0,129.6353,129.9257,129.59,129.8168,23000.0
2021-03-25 15:00:00,143.09,143.5,143.09,143.47,33807.0,129.835,130.207,129.835,130.1798,33807.0
2021-03-25 15:10:00,143.49,143.66,143.44,143.49,35316.0,130.1979,130.3522,130.1525,130.1979,35316.0
2021-03-25 15:20:00,143.51,143.58,143.22,143.45,22793.0,130.2161,130.2796,129.9529,130.1616,22793.0
2021-03-25 15:30:00,143.42,143.61,143.27,143.4,35771.0,130.1344,130.3068,129.9983,130.1162,35771.0
2021-03-25 15:40:00,143.39,143.46,143.23,143.43,44535.0,130.1072,130.1707,129.962,130.1435,44535.0
2021-03-25 15:50:00,143.46,143.5,142.8,142.84,254641.0,130.1707,130.207,129.5718,129.6081,254641.0
2021-03-26 09:30:00,142.87,143.5,142.72,143.21,78378.0,129.6353,130.207,129.4992,129.9438,78378.0
2021-03-26 09:40:00,143.21,143.63,142.82,142.83,36346.0,129.9438,130.3249,129.59,129.5991,36346.0
2021-03-26 09:50:00,142.75,143.47,142.58,143.44,44986.0,129.5265,130.1798,129.3722,130.1525,44986.0
2021-03-26 10:00:00,143.41,143.77,143.17,143.72,48437.0,130.1253,130.452,129.9076,130.4066,48437.0
2021-03-26 10:10:00,143.7,144.01,143.57,143.95,46917.0,130.3885,130.6697,130.2705,130.6153,46917.0
2021-03-26 10:20:00,143.93,143.97,143.76,143.84,34397.0,130.5972,130.6334,130.4429,130.5155,34397.0
2021-03-26 10:30:00,143.81,144.0,143.38,143.47,51109.0,130.4883,130.6607,130.0981,130.1798,51109.0
2021-03-26 10:40:00,143.5,143.8,143.42,143.8,33228.0,130.207,130.4792,130.1344,130.4792,33228.0
2021-03-26 10:50:00,143.81,144.08,143.47,143.5,33756.0,130.4883,130.7333,130.1798,130.207,33756.0
2021-03-26 11:00:00,143.52,143.84,143.47,143.82,21489.0,130.2251,130.5155,130.1798,130.4973,21489.0
2021-03-26 11:10:00,143.8,143.82,143.45,143.46,25914.0,130.4792,130.4973,130.1616,130.1707,25914.0
2021-03-26 11:20:00,143.43,143.6,143.25,143.6,29606.0,130.1435,130.2977,129.9801,130.2977,29606.0
2021-03-26 11:30:00,143.63,144.01,143.6,144.0,43396.0,130.3249,130.6697,130.2977,130.6607,43396.0
2021-03-26 11:40:00,144.02,144.36,143.93,144.12,64555.0,130.6788,130.9873,130.5972,130.7696,64555.0
2021-03-26 11:50:00,144.11,144.11,143.82,143.91,53774.0,130.7605,130.7605,130.4973,130.579,53774.0
2021-03-26 12:00:00,144.01,144.37,143.94,144.37,37630.0,130.6697,130.9964,130.6062,130.9964,37630.0
2021-03-26 12:10:00,144.38,144.44,144.07,144.22,34225.0,131.0055,131.0599,130.7242,130.8603,34225.0
2021-03-26 12:20:00,144.22,144.29,144.08,144.29,24870.0,130.8603,130.9238,130.7333,130.9238,24870.0
2021-03-26 12:30:00,144.27,144.27,144.04,144.25,36431.0,130.9057,130.9057,130.697,130.8875,36431.0
2021-03-26 12:40:00,144.27,144.5,144.24,144.5,18425.0,130.9057,131.1144,130.8784,131.1144,18425.0
2021-03-26 12:50:00,144.52,144.57,144.35,144.47,21489.0,131.1325,131.1779,130.9782,131.0871,21489.0
2021-03-26 13:00:00,144.48,144.85,144.48,144.85,16967.0,131.0962,131.4319,131.0962,131.4319,16967.0
2021-03-26 13:10:00,144.8,144.91,144.61,144.68,25486.0,131.3866,131.4864,131.2142,131.2777,25486.0
2021-03-26 13:20:00,144.7,145.13,144.66,145.1,40260.0,131.2958,131.686,131.2595,131.6588,40260.0
2021-03-26 13:30:00,145.1,145.15,144.93,145.03,29891.0,131.6588,131.7041,131.5045,131.5953,29891.0
2021-03-26 13:40:00,145.03,145.22,144.92,145.02,43248.0,131.5953,131.7677,131.4954,131.5862,43248.0
2021-03-26 13:50:00,144.99,145.33,144.97,145.17,42275.0,131.559,131.8675,131.5408,131.7223,42275.0
2021-03-26 14:00:00,145.22,145.37,144.88,144.91,46013.0,131.7677,131.9038,131.4592,131.4864,46013.0
2021-03-26 14:10:00,144.89,145.04,144.54,145.01,39201.0,131.4682,131.6043,131.1506,131.5771,39201.0
2021-03-26 14:20:00,144.98,145.56,144.91,145.53,85812.0,131.5499,132.0762,131.4864,132.0489,85812.0
2021-03-26 14:30:00,145.49,145.78,145.36,145.63,72690.0,132.0126,132.2758,131.8947,132.1397,72690.0
2021-03-26 14:40:00,145.64,145.8,145.0,145.0,49482.0,132.1487,132.2939,131.568,131.568,49482.0
2021-03-26 14:50:00,145.03,145.59,145.03,145.51,60944.0,131.5953,132.1034,131.5953,132.0308,60944.0
2021-03-26 15:00:00,145.48,145.73,145.27,145.42,103875.0,132.0036,132.2304,131.813,131.9491,103875.0
2021-03-26 15:10:00,145.4,145.65,145.19,145.31,51442.0,131.931,132.1578,131.7404,131.8493,51442.0
2021-03-26 15:20:00,145.31,145.36,145.02,145.23,62227.0,131.8493,131.8947,131.5862,131.7767,62227.0
2021-03-26 15:30:00,145.22,145.83,145.16,145.74,129608.0,131.7677,132.3211,131.7132,132.2395,129608.0
2021-03-26 15:40:00,145.76,146.01,145.71,146.01,140474.0,132.2576,132.4845,132.2123,132.4845,140474.0
2021-03-26 15:50:00,146.03,146.55,145.76,146.36,504934.0,132.5026,132.9745,132.2576,132.8021,504934.0
2021-03-29 09:30:00,144.74,145.55,144.45,144.95,116397.0,131.3321,132.0671,131.069,131.5227,116397.0
2021-03-29 09:40:00,144.94,145.46,144.71,145.14,51558.0,131.5136,131.9854,131.3049,131.6951,51558.0
2021-03-29 09:50:00,145.08,145.09,143.89,144.07,42330.0,131.6406,131.6497,130.5609,130.7242,42330.0
2021-03-29 10:00:00,144.0,144.06,143.52,143.84,44793.0,130.6607,130.7151,130.2251,130.5155,44793.0
2021-03-29 10:10:00,143.77,143.89,143.46,143.62,26995.0,130.452,130.5609,130.1707,130.3159,26995.0
2021-03-29 10:20:00,143.55,143.63,143.17,143.18,29614.0,130.2524,130.3249,129.9076,129.9166,29614.0
2021-03-29 10:30:00,143.15,143.43,143.08,143.31,29783.0,129.8894,130.1435,129.8259,130.0346,29783.0
2021-03-29 10:40:00,143.31,143.56,143.14,143.39,37442.0,130.0346,130.2614,129.8803,130.1072,37442.0
2021-03-29 10:50:00,143.4,143.74,143.4,143.49,39498.0,130.1162,130.4248,130.1162,130.1979,39498.0
2021-03-29 11:00:00,143.45,143.84,143.39,143.57,33136.0,130.1616,130.5155,130.1072,130.2705,33136.0
2021-03-29 11:10:00,143.59,143.93,143.57,143.57,39078.0,130.2886,130.5972,130.2705,130.2705,39078.0
2021-03-29 11:20:00,143.59,144.02,143.48,143.9,39543.0,130.2886,130.6788,130.1888,130.5699,39543.0
2021-03-29 11:30:00,143.93,144.14,143.82,144.09,45529.0,130.5972,130.7877,130.4973,130.7423,45529.0
2021-03-29 11:40:00,144.07,144.14,143.37,143.37,52780.0,130.7242,130.7877,130.089,130.089,52780.0
2021-03-29 11:50:00,143.39,143.51,143.09,143.09,30681.0,130.1072,130.2161,129.835,129.835,30681.0
2021-03-29 12:00:00,143.09,143.32,142.97,142.97,25569.0,129.835,130.0437,129.7261,129.7261,25569.0
2021-03-29 12:10:00,142.99,143.12,142.74,142.79,24504.0,129.7442,129.8622,129.5174,129.5628,24504.0
2021-03-29 12:20:00,142.75,143.13,142.75,143.09,23367.0,129.5265,129.8713,129.5265,129.835,23367.0
2021-03-29 12:30:00,143.07,143.43,142.88,143.38,20800.0,129.8168,130.1435,129.6444,130.0981,20800.0
2021-03-29 12:40:00,143.39,143.47,143.1,143.42,38311.0,130.1072,130.1798,129.844,130.1344,38311.0
2021-03-29 12:50:00,143.43,143.49,143.32,143.39,26646.0,130.1435,130.1979,130.0437,130.1072,26646.0
2021-03-29 13:00:00,143.38,143.74,143.38,143.59,28826.0,130.0981,130.4248,130.0981,130.2886,28826.0
2021-03-29 13:10:00,143.58,143.84,143.57,143.75,18277.0,130.2796,130.5155,130.2705,130.4338,18277.0
2021-03-29 13:20:00,143.75,143.78,143.39,143.54,24461.0,130.4338,130.461,130.1072,130.2433,24461.0
2021-03-29 13:30:00,143.55,143.73,143.51,143.71,35298.0,130.2524,130.4157,130.2161,130.3975,35298.0
2021-03-29 13:40:00,143.73,144.14,143.7,144.09,19844.0,130.4157,130.7877,130.3885,130.7423,19844.0
2021-03-29 13:50:00,144.05,144.08,143.92,143.96,16165.0,130.706,130.7333,130.5881,130.6244,16165.0
2021-03-29 14:00:00,143.99,144.21,143.8,144.21,16037.0,130.6516,130.8512,130.4792,130.8512,16037.0
2021-03-29 14:10:00,144.21,144.28,144.04,144.15,21382.0,130.8512,130.9147,130.697,130.7968,21382.0
2021-03-29 14:20:00,144.17,144.37,144.0,144.11,26957.0,130.8149,130.9964,130.6607,130.7605,26957.0
2021-03-29 14:30:00,144.07,144.12,143.96,144.02,23729.0,130.7242,130.7696,130.6244,130.6788,23729.0
2021-03-29 14:40:00,144.02,144.33,143.98,144.22,29554.0,130.6788,130.9601,130.6425,130.8603,29554.0
2021-03-29 14:50:00,144.2,144.28,144.01,144.19,27636.0,130.8421,130.9147,130.6697,130.8331,27636.0
2021-03-29 15:00:00,144.19,144.43,144.16,144.19,37084.0,130.8331,131.0508,130.8058,130.8331,37084.0
2021-03-29 15:10:00,144.16,144.22,144.07,144.14,26407.0,130.8058,130.8603,130.7242,130.7877,26407.0
2021-03-29 15:20:00,144.14,144.22,143.98,144.0,34273.0,130.7877,130.8603,130.6425,130.6607,34273.0
2021-03-29 15:30:00,143.98,144.41,143.97,144.36,51018.0,130.6425,131.0327,130.6334,130.9873,51018.0
2021-03-29 15:40:00,144.35,144.42,144.18,144.22,72221.0,130.9782,131.0418,130.824,130.8603,72221.0
2021-03-29 15:50:00,144.24,144.38,143.88,143.97,250694.0,130.8784,131.0055,130.5518,130.6334,250694.0
2021-03-30 09:30:00,144.93,145.2,143.73,143.79,81386.0,131.5045,131.7495,130.4157,130.4701,81386.0
2021-03-30 09:40:00,143.85,144.53,143.75,144.29,25968.0,130.5246,131.1416,130.4338,130.9238,25968.0
2021-03-30 09:50:00,144.29,144.32,143.6,143.89,22189.0,130.9238,130.951,130.2977,130.5609,22189.0
2021-03-30 10:00:00,143.86,143.94,143.23,143.5,31370.0,130.5336,130.6062,129.962,130.207,31370.0
2021-03-30 10:10:00,143.49,143.92,143.48,143.5,20022.0,130.1979,130.5881,130.1888,130.207,20022.0
2021-03-30 10:20:00,143.44,143.87,143.36,143.87,30021.0,130.1525,130.5427,130.08,130.5427,30021.0
2021-03-30 10:30:00,143.9,144.06,143.82,143.88,31088.0,130.5699,130.7151,130.4973,130.5518,31088.0
2021-03-30 10:40:00,143.86,143.92,143.42,143.79,36479.0,130.5336,130.5881,130.1344,130.4701,36479.0
2021-03-30 10:50:00,143.76,143.76,143.45,143.5,31033.0,130.4429,130.4429,130.1616,130.207,31033.0
2021-03-30 11:00:00,143.5,143.85,143.48,143.76,31868.0,130.207,130.5246,130.1888,130.4429,31868.0
2021-03-30 11:10:00,143.74,143.83,143.3,143.33,49032.0,130.4248,130.5064,130.0255,130.0527,49032.0
2021-03-30 11:20:00,143.31,143.48,142.96,143.17,25350.0,130.0346,130.1888,129.717,129.9076,25350.0
2021-03-30 11:30:00,143.2,143.4,142.9,143.4,72849.0,129.9348,130.1162,129.6626,130.1162,72849.0
2021-03-30 11:40:00,143.41,144.05,143.4,143.79,56005.0,130.1253,130.706,130.1162,130.4701,56005.0
2021-03-30 11:50:00,143.81,143.92,143.5,143.85,67499.0,130.4883,130.5881,130.207,130.5246,67499.0
2021-03-30 12:00:00,143.82,143.82,143.44,143.51,34222.0,130.4973,130.4973,130.1525,130.2161,34222.0
2021-03-30 12:10:00,143.5,143.5,142.93,142.93,29065.0,130.207,130.207,129.6898,129.6898,29065.0
2021-03-30 12:20:00,142.93,142.93,142.63,142.64,43853.0,129.6898,129.6898,129.4176,129.4267,43853.0
2021-03-30 12:30:00,142.64,142.9,142.51,142.86,27029.0,129.4267,129.6626,129.3087,129.6263,27029.0
2021-03-30 12:40:00,142.84,142.86,142.64,142.81,15334.0,129.6081,129.6263,129.4267,129.5809,15334.0
2021-03-30 12:50:00,142.81,142.93,142.7,142.83,17323.0,129.5809,129.6898,129.4811,129.5991,17323.0
2021-03-30 13:00:00,142.83,142.87,142.62,142.83,16848.0,129.5991,129.6353,129.4085,129.5991,16848.0
2021-03-30 13:10:00,142.84,142.93,142.68,142.68,109936.0,129.6081,129.6898,129.4629,129.4629,109936.0
2021-03-30 13:20:00,142.7,142.88,142.58,142.68,35759.0,129.4811,129.6444,129.3722,129.4629,35759.0
2021-03-30 13:30:00,142.7,142.83,142.65,142.8,20815.0,129.4811,129.5991,129.4357,129.5718,20815.0
2021-03-30 13:40:00,142.82,143.36,142.77,143.16,44075.0,129.59,130.08,129.5446,129.8985,44075.0
2021-03-30 13:50:00,143.17,143.19,142.89,143.0,23397.0,129.9076,129.9257,129.6535,129.7533,23397.0
2021-03-30 14:00:00,142.97,143.14,142.84,143.09,37002.0,129.7261,129.8803,129.6081,129.835,37002.0
2021-03-30 14:10:00,143.09,143.1,142.87,143.03,23632.0,129.835,129.844,129.6353,129.7805,23632.0
2021-03-30 14:20:00,143.04,143.09,142.87,142.95,23115.0,129.7896,129.835,129.6353,129.7079,23115.0
2021-03-30 14:30:00,142.94,143.09,142.86,142.88,23324.0,129.6989,129.835,129.6263,129.6444,23324.0
2021-03-30 14:40:00,142.88,142.91,142.66,142.84,24883.0,129.6444,129.6716,129.4448,129.6081,24883.0
2021-03-30 14:50:00,142.86,143.03,142.74,142.99,36731.0,129.6263,129.7805,129.5174,129.7442,36731.0
2021-03-30 15:00:00,142.97,143.2,142.8,142.8,33994.0,129.7261,129.9348,129.5718,129.5718,33994.0
2021-03-30 15:10:00,142.83,142.85,142.7,142.73,34544.0,129.5991,129.6172,129.4811,129.5083,34544.0
2021-03-30 15:20:00,142.72,142.8,142.57,142.76,32283.0,129.4992,129.5718,129.3631,129.5355,32283.0
2021-03-30 15:30:00,142.77,143.09,142.73,142.8,48202.0,129.5446,129.835,129.5083,129.5718,48202.0
2021-03-30 15:40:00,142.81,142.96,142.38,142.38,56622.0,129.5809,129.717,129.1907,129.1907,56622.0
2021-03-30 15:50:00,142.38,142.61,142.21,142.61,177259.0,129.1907,129.3994,129.0365,129.3994,177259.0
2021-03-31 09:30:00,142.53,143.39,141.64,141.81,77592.0,129.3268,130.1072,128.5193,128.6735,77592.0
2021-03-31 09:40:00,141.8,141.95,140.92,141.05,61398.0,128.6645,128.8006,127.866,127.9839,61398.0
2021-03-31 09:50:00,141.01,141.36,140.77,140.95,43944.0,127.9476,128.2652,127.7299,127.8932,43944.0
2021-03-31 10:00:00,141.04,141.48,140.82,141.26,68627.0,127.9749,128.3741,127.7752,128.1745,68627.0
2021-03-31 10:10:00,141.24,141.37,140.91,141.01,55071.0,128.1563,128.2743,127.8569,127.9476,55071.0
2021-03-31 10:20:00,141.04,141.24,140.87,141.12,45802.0,127.9749,128.1563,127.8206,128.0475,45802.0
2021-03-31 10:30:00,141.12,141.78,141.06,141.71,42729.0,128.0475,128.6463,127.993,128.5828,42729.0
2021-03-31 10:40:00,141.69,142.23,141.69,142.04,53851.0,128.5647,129.0546,128.5647,128.8822,53851.0
2021-03-31 10:50:00,142.01,142.28,141.89,141.98,40848.0,128.855,129.1,128.7461,128.8278,40848.0
2021-03-31 11:00:00,141.95,142.03,141.53,141.56,30702.0,128.8006,128.8732,128.4195,128.4467,30702.0
2021-03-31 11:10:00,141.54,141.64,141.35,141.39,31930.0,128.4285,128.5193,128.2561,128.2924,31930.0
2021-03-31 11:20:00,141.38,141.5,141.25,141.44,33249.0,128.2834,128.3923,128.1654,128.3378,33249.0
2021-03-31 11:30:00,141.41,141.46,141.19,141.27,25100.0,128.3106,128.356,128.111,128.1836,25100.0
2021-03-31 11:40:00,141.25,141.34,141.14,141.15,24918.0,128.1654,128.2471,128.0656,128.0747,24918.0
2021-03-31 11:50:00,141.13,141.76,141.11,141.59,94542.0,128.0565,128.6282,128.0384,128.4739,94542.0
2021-03-31 12:00:00,141.58,141.8,141.58,141.78,37176.0,128.4648,128.6645,128.4648,128.6463,37176.0
2021-03-31 12:10:00,141.78,141.88,141.5,141.58,36551.0,128.6463,128.7371,128.3923,128.4648,36551.0
2021-03-31 12:20:00,141.58,141.84,141.56,141.8,37978.0,128.4648,128.7008,128.4467,128.6645,37978.0
2021-03-31 12:30:00,141.81,142.08,141.81,142.04,33568.0,128.6735,128.9185,128.6735,128.8822,33568.0
2021-03-31 12:40:00,142.03,142.07,141.78,141.85,24357.0,128.8732,128.9095,128.6463,128.7098,24357.0
2021-03-31 12:50:00,141.86,141.86,141.42,141.45,30526.0,128.7189,128.7189,128.3197,128.3469,30526.0
2021-03-31 13:00:00,141.45,141.66,141.45,141.53,30151.0,128.3469,128.5374,128.3469,128.4195,30151.0
2021-03-31 13:10:00,141.53,141.74,141.47,141.5,65083.0,128.4195,128.61,128.365,128.3923,65083.0
2021-03-31 13:20:00,141.5,141.6,141.38,141.5,51464.0,128.3923,128.483,128.2834,128.3923,51464.0
2021-03-31 13:30:00,141.5,141.55,141.41,141.43,44361.0,128.3923,128.4376,128.3106,128.3287,44361.0
2021-03-31 13:40:00,141.41,141.51,141.37,141.43,45866.0,128.3106,128.4013,128.2743,128.3287,45866.0
2021-03-31 13:50:00,141.43,141.61,141.43,141.52,49239.0,128.3287,128.4921,128.3287,128.4104,49239.0
2021-03-31 14:00:00,141.52,141.52,141.16,141.34,36758.0,128.4104,128.4104,128.0837,128.2471,36758.0
2021-03-31 14:10:00,141.33,141.43,141.24,141.31,21787.0,128.238,128.3287,128.1563,128.2199,21787.0
2021-03-31 14:20:00,141.29,141.33,141.18,141.27,26828.0,128.2017,128.238,128.1019,128.1836,26828.0
2021-03-31 14:30:00,141.27,141.34,141.12,141.12,17916.0,128.1836,128.2471,128.0475,128.0475,17916.0
2021-03-31 14:40:00,141.12,141.12,140.91,140.94,25518.0,128.0475,128.0475,127.8569,127.8841,25518.0
2021-03-31 14:50:00,140.95,141.11,140.73,140.97,44802.0,127.8932,128.0384,127.6936,127.9114,44802.0
2021-03-31 15:00:00,140.97,141.2,140.97,141.05,31673.0,127.9114,128.12,127.9114,127.9839,31673.0
2021-03-31 15:10:00,141.05,141.1,140.91,140.95,30083.0,127.9839,128.0293,127.8569,127.8932,30083.0
2021-03-31 15:20:00,141.0,141.0,140.69,140.78,45513.0,127.9386,127.9386,127.6573,127.739,45513.0
2021-03-31 15:30:00,140.78,141.04,140.62,140.67,55980.0,127.739,127.9749,127.5938,127.6391,55980.0
2021-03-31 15:40:00,140.68,140.75,140.52,140.6,74101.0,127.6482,127.7117,127.503,127.5756,74101.0
2021-03-31 15:50:00,140.57,140.9,140.52,140.58,306605.0,127.5484,127.8478,127.503,127.5575,306605.0
2021-04-01 09:30:00,141.63,142.45,140.75,141.81,237787.0,128.5102,129.2543,127.7117,128.6735,237787.0
2021-04-01 09:40:00,141.78,141.97,140.64,140.84,78309.0,128.6463,128.8187,127.6119,127.7934,78309.0
2021-04-01 09:50:00,140.88,141.55,140.74,141.55,44266.0,127.8297,128.4376,127.7027,128.4376,44266.0
2021-04-01 10:00:00,141.49,141.98,141.35,141.91,40478.0,128.3832,128.8278,128.2561,128.7643,40478.0
2021-04-01 10:10:00,141.91,142.52,141.84,142.52,102309.0,128.7643,129.3178,128.7008,129.3178,102309.0
2021-04-01 10:20:00,142.5,143.02,142.41,142.99,104336.0,129.2996,129.7714,129.218,129.7442,104336.0
2021-04-01 10:30:00,143.01,143.31,142.35,142.6,68521.0,129.7624,130.0346,129.1635,129.3904,68521.0
2021-04-01 10:40:00,142.56,142.89,142.5,142.67,56659.0,129.3541,129.6535,129.2996,129.4539,56659.0
2021-04-01 10:50:00,142.65,142.68,142.45,142.66,37106.0,129.4357,129.4629,129.2543,129.4448,37106.0
2021-04-01 11:00:00,142.65,142.96,142.48,142.96,30616.0,129.4357,129.717,129.2815,129.717,30616.0
2021-04-01 11:10:00,142.97,143.29,142.95,143.1,42454.0,129.7261,130.0164,129.7079,129.844,42454.0
2021-04-01 11:20:00,143.11,143.35,143.09,143.17,59507.0,129.8531,130.0709,129.835,129.9076,59507.0
2021-04-01 11:30:00,143.19,143.48,143.16,143.17,41602.0,129.9257,130.1888,129.8985,129.9076,41602.0
2021-04-01 11:40:00,143.17,143.51,143.14,143.25,39867.0,129.9076,130.2161,129.8803,129.9801,39867.0
2021-04-01 11:50:00,143.28,143.37,143.18,143.21,30651.0,130.0074,130.089,129.9166,129.9438,30651.0
2021-04-01 12:00:00,143.21,143.38,143.19,143.25,27892.0,129.9438,130.0981,129.9257,129.9801,27892.0
2021-04-01 12:10:00,143.24,143.31,142.88,142.93,24081.0,129.9711,130.0346,129.6444,129.6898,24081.0
2021-04-01 12:20:00,142.92,143.12,142.83,142.95,13377.0,129.6807,129.8622,129.5991,129.7079,13377.0
2021-04-01 12:30:00,142.96,143.39,142.95,143.31,20084.0,129.717,130.1072,129.7079,130.0346,20084.0
2021-04-01 12:40:00,143.31,143.75,143.29,143.49,24588.0,130.0346,130.4338,130.0164,130.1979,24588.0
2021-04-01 12:50:00,143.48,143.73,143.46,143.56,24241.0,130.1888,130.4157,130.1707,130.2614,24241.0
2021-04-01 13:00:00,143.55,143.68,143.43,143.43,22547.0,130.2524,130.3703,130.1435,130.1435,22547.0
2021-04-01 13:10:00,143.44,143.45,143.27,143.28,18570.0,130.1525,130.1616,129.9983,130.0074,18570.0
2021-04-01 13:20:00,143.3,143.59,143.27,143.44,21556.0,130.0255,130.2886,129.9983,130.1525,21556.0
2021-04-01 13:30:00,143.46,143.51,143.29,143.41,23281.0,130.1707,130.2161,130.0164,130.1253,23281.0
2021-04-01 13:40:00,143.38,143.43,143.19,143.3,25428.0,130.0981,130.1435,129.9257,130.0255,25428.0
2021-04-01 13:50:00,143.28,143.49,143.21,143.38,14472.0,130.0074,130.1979,129.9438,130.0981,14472.0
2021-04-01 14:00:00,143.4,143.5,143.28,143.3,12128.0,130.1162,130.207,130.0074,130.0255,12128.0
2021-04-01 14:10:00,143.26,143.44,143.22,143.32,31569.0,129.9892,130.1525,129.9529,130.0437,31569.0
2021-04-01 14:20:00,143.36,143.44,143.26,143.27,10421.0,130.08,130.1525,129.9892,129.9983,10421.0
2021-04-01 14:30:00,143.22,143.33,143.2,143.28,12135.0,129.9529,130.0527,129.9348,130.0074,12135.0
2021-04-01 14:40:00,143.29,143.4,143.27,143.31,14068.0,130.0164,130.1162,129.9983,130.0346,14068.0
2021-04-01 14:50:00,143.33,143.47,143.3,143.36,20991.0,130.0527,130.1798,130.0255,130.08,20991.0
2021-04-01 15:00:00,143.39,143.5,143.35,143.35,21615.0,130.1072,130.207,130.0709,130.0709,21615.0
2021-04-01 15:10:00,143.36,143.62,143.36,143.57,29676.0,130.08,130.3159,130.08,130.2705,29676.0
2021-04-01 15:20:00,143.57,143.57,143.33,143.46,32711.0,130.2705,130.2705,130.0527,130.1707,32711.0
2021-04-01 15:30:00,143.46,143.51,143.33,143.39,33306.0,130.1707,130.2161,130.0527,130.1072,33306.0
2021-04-01 15:40:00,143.38,143.71,143.36,143.68,40558.0,130.0981,130.3975,130.08,130.3703,40558.0
2021-04-01 15:50:00,143.69,144.08,143.67,144.07,203948.0,130.3794,130.7333,130.3612,130.7242,203948.0
2021-04-05 09:30:00,145.0,145.34,144.68,144.89,46857.0,131.568,131.8765,131.2777,131.4682,46857.0
2021-04-05 09:40:00,145.03,145.3,144.79,144.82,27887.0,131.5953,131.8402,131.3775,131.4047,27887.0
2021-04-05 09:50:00,144.82,145.01,144.53,144.76,27048.0,131.4047,131.5771,131.1416,131.3503,27048.0
2021-04-05 10:00:00,144.81,144.93,144.33,144.4,20406.0,131.3956,131.5045,130.9601,131.0236,20406.0
2021-04-05 10:10:00,144.37,144.75,144.28,144.7,25617.0,130.9964,131.3412,130.9147,131.2958,25617.0
2021-04-05 10:20:00,144.67,144.86,144.35,144.37,36361.0,131.2686,131.441,130.9782,130.9964,36361.0
2021-04-05 10:30:00,144.43,144.69,144.34,144.61,13570.0,131.0508,131.2868,130.9692,131.2142,13570.0
2021-04-05 10:40:00,144.67,145.14,144.66,145.0,18408.0,131.2686,131.6951,131.2595,131.568,18408.0
2021-04-05 10:50:00,145.02,145.42,145.01,145.36,22972.0,131.5862,131.9491,131.5771,131.8947,22972.0
2021-04-05 11:00:00,145.33,145.49,145.07,145.49,23812.0,131.8675,132.0126,131.6315,132.0126,23812.0
2021-04-05 11:10:00,145.45,145.63,145.32,145.53,28280.0,131.9763,132.1397,131.8584,132.0489,28280.0
2021-04-05 11:20:00,145.5,145.89,145.4,145.86,31487.0,132.0217,132.3756,131.931,132.3484,31487.0
2021-04-05 11:30:00,145.86,146.1,145.78,145.99,34597.0,132.3484,132.5661,132.2758,132.4663,34597.0
2021-04-05 11:40:00,146.05,146.17,145.89,146.05,22800.0,132.5208,132.6297,132.3756,132.5208,22800.0
2021-04-05 11:50:00,146.03,146.14,145.91,146.14,27329.0,132.5026,132.6024,132.3937,132.6024,27329.0
2021-04-05 12:00:00,146.17,146.21,145.96,146.08,32438.0,132.6297,132.6659,132.4391,132.548,32438.0
2021-04-05 12:10:00,146.06,146.1,145.85,145.95,20793.0,132.5298,132.5661,132.3393,132.43,20793.0
2021-04-05 12:20:00,145.95,146.41,145.88,146.4,29306.0,132.43,132.8474,132.3665,132.8383,29306.0
2021-04-05 12:30:00,146.42,146.64,146.31,146.59,27386.0,132.8565,133.0561,132.7567,133.0107,27386.0
2021-04-05 12:40:00,146.58,146.81,146.57,146.74,29358.0,133.0017,133.2104,132.9926,133.1469,29358.0
2021-04-05 12:50:00,146.71,146.79,146.49,146.7,21787.0,133.1196,133.1922,132.92,133.1106,21787.0
2021-04-05 13:00:00,146.72,146.8,146.57,146.58,25894.0,133.1287,133.2013,132.9926,133.0017,25894.0
2021-04-05 13:10:00,146.56,146.63,146.41,146.57,22865.0,132.9835,133.047,132.8474,132.9926,22865.0
2021-04-05 13:20:00,146.58,146.58,146.39,146.42,16513.0,133.0017,133.0017,132.8293,132.8565,16513.0
2021-04-05 13:30:00,146.47,146.68,146.45,146.51,28806.0,132.9019,133.0924,132.8837,132.9382,28806.0
2021-04-05 13:40:00,146.49,146.66,146.46,146.5,22281.0,132.92,133.0743,132.8928,132.9291,22281.0
2021-04-05 13:50:00,146.52,146.53,146.39,146.53,29114.0,132.9472,132.9563,132.8293,132.9563,29114.0
2021-04-05 14:00:00,146.53,146.57,146.16,146.18,23832.0,132.9563,132.9926,132.6206,132.6387,23832.0
2021-04-05 14:10:00,146.17,146.31,146.13,146.26,19871.0,132.6297,132.7567,132.5934,132.7113,19871.0
2021-04-05 14:20:00,146.27,146.34,146.15,146.17,25299.0,132.7204,132.7839,132.6115,132.6297,25299.0
2021-04-05 14:30:00,146.19,146.43,146.17,146.42,30309.0,132.6478,132.8656,132.6297,132.8565,30309.0
2021-04-05 14:40:00,146.44,146.55,146.32,146.42,53970.0,132.8746,132.9745,132.7658,132.8565,53970.0
2021-04-05 14:50:00,146.45,146.45,146.08,146.15,26976.0,132.8837,132.8837,132.548,132.6115,26976.0
2021-04-05 15:00:00,146.12,146.16,145.88,145.98,50043.0,132.5843,132.6206,132.3665,132.4573,50043.0
2021-04-05 15:10:00,145.97,145.99,145.7,145.92,28637.0,132.4482,132.4663,132.2032,132.4028,28637.0
2021-04-05 15:20:00,145.92,145.93,145.57,145.63,40182.0,132.4028,132.4119,132.0852,132.1397,40182.0
2021-04-05 15:30:00,145.63,145.87,145.52,145.79,43821.0,132.1397,132.3574,132.0399,132.2849,43821.0
2021-04-05 15:40:00,145.77,146.02,145.69,145.97,57376.0,132.2667,132.4935,132.1941,132.4482,57376.0
2021-04-05 15:50:00,145.96,146.15,145.71,146.07,244804.0,132.4391,132.6115,132.2123,132.5389,244804.0
2021-04-06 09:30:00,145.01,145.47,144.36,144.66,79411.0,131.5771,131.9945,130.9873,131.2595,79411.0
2021-04-06 09:40:00,144.77,144.93,144.44,144.65,36031.0,131.3593,131.5045,131.0599,131.2505,36031.0
2021-04-06 09:50:00,144.68,145.12,144.58,144.64,30178.0,131.2777,131.6769,131.1869,131.2414,30178.0
2021-04-06 10:00:00,144.65,144.88,144.5,144.83,39432.0,131.2505,131.4592,131.1144,131.4138,39432.0
2021-04-06 10:10:00,144.89,145.1,144.77,144.93,26682.0,131.4682,131.6588,131.3593,131.5045,26682.0
2021-04-06 10:20:00,144.96,145.2,144.61,144.88,86001.0,131.5317,131.7495,131.2142,131.4592,86001.0
2021-04-06 10:30:00,144.92,145.16,144.74,145.1,27682.0,131.4954,131.7132,131.3321,131.6588,27682.0
2021-04-06 10:40:00,145.09,145.26,144.95,145.0,26744.0,131.6497,131.8039,131.5227,131.568,26744.0
2021-04-06 10:50:00,144.98,145.26,144.82,145.22,96512.0,131.5499,131.8039,131.4047,131.7677,96512.0
2021-04-06 11:00:00,145.23,145.56,145.0,145.06,47848.0,131.7767,132.0762,131.568,131.6225,47848.0
2021-04-06 11:10:00,145.06,145.35,145.06,145.18,31336.0,131.6225,131.8856,131.6225,131.7314,31336.0
2021-04-06 11:20:00,145.14,145.36,145.13,145.36,26559.0,131.6951,131.8947,131.686,131.8947,26559.0
2021-04-06 11:30:00,145.36,146.07,145.31,146.02,114059.0,131.8947,132.5389,131.8493,132.4935,114059.0
2021-04-06 11:40:00,146.02,146.06,145.49,145.61,90289.0,132.4935,132.5298,132.0126,132.1215,90289.0
2021-04-06 11:50:00,145.62,145.65,145.32,145.47,67033.0,132.1306,132.1578,131.8584,131.9945,67033.0
2021-04-06 12:00:00,145.47,145.67,145.39,145.63,35439.0,131.9945,132.176,131.9219,132.1397,35439.0
2021-04-06 12:10:00,145.64,146.04,145.64,146.04,23717.0,132.1487,132.5117,132.1487,132.5117,23717.0
2021-04-06 12:20:00,146.05,146.05,145.65,145.67,19514.0,132.5208,132.5208,132.1578,132.176,19514.0
2021-04-06 12:30:00,145.69,145.88,145.51,145.55,48001.0,132.1941,132.3665,132.0308,132.0671,48001.0
2021-04-06 12:40:00,145.55,145.64,145.45,145.51,14134.0,132.0671,132.1487,131.9763,132.0308,14134.0
2021-04-06 12:50:00,145.52,145.62,145.46,145.52,24612.0,132.0399,132.1306,131.9854,132.0399,24612.0
2021-04-06 13:00:00,145.51,145.61,145.46,145.61,30293.0,132.0308,132.1215,131.9854,132.1215,30293.0
2021-04-06 13:10:00,145.62,145.67,145.36,145.67,41523.0,132.1306,132.176,131.8947,132.176,41523.0
2021-04-06 13:20:00,145.69,145.93,145.69,145.93,21138.0,132.1941,132.4119,132.1941,132.4119,21138.0
2021-04-06 13:30:00,145.91,145.93,145.72,145.85,25078.0,132.3937,132.4119,132.2213,132.3393,25078.0
2021-04-06 13:40:00,145.85,145.85,145.63,145.64,24680.0,132.3393,132.3393,132.1397,132.1487,24680.0
2021-04-06 13:50:00,145.62,145.65,145.55,145.57,14224.0,132.1306,132.1578,132.0671,132.0852,14224.0
2021-04-06 14:00:00,145.58,145.59,145.4,145.54,25752.0,132.0943,132.1034,131.931,132.058,25752.0
2021-04-06 14:10:00,145.53,145.61,145.46,145.5,20196.0,132.0489,132.1215,131.9854,132.0217,20196.0
2021-04-06 14:20:00,145.5,145.51,145.33,145.42,24962.0,132.0217,132.0308,131.8675,131.9491,24962.0
2021-04-06 14:30:00,145.41,145.44,145.18,145.31,22295.0,131.9401,131.9673,131.7314,131.8493,22295.0
2021-04-06 14:40:00,145.32,145.55,145.31,145.53,24084.0,131.8584,132.0671,131.8493,132.0489,24084.0
2021-04-06 14:50:00,145.53,145.61,145.31,145.35,34324.0,132.0489,132.1215,131.8493,131.8856,34324.0
2021-04-06 15:00:00,145.33,145.34,145.03,145.04,24132.0,131.8675,131.8765,131.5953,131.6043,24132.0
2021-04-06 15:10:00,145.03,145.31,145.03,145.28,35179.0,131.5953,131.8493,131.5953,131.8221,35179.0
2021-04-06 15:20:00,145.28,145.32,145.2,145.29,25550.0,131.8221,131.8584,131.7495,131.8312,25550.0
2021-04-06 15:30:00,145.35,145.36,145.14,145.14,42987.0,131.8856,131.8947,131.6951,131.6951,42987.0
2021-04-06 15:40:00,145.13,145.31,145.12,145.28,52148.0,131.686,131.8493,131.6769,131.8221,52148.0
2021-04-06 15:50:00,145.27,145.5,145.24,145.49,181081.0,131.813,132.0217,131.7858,132.0126,181081.0
2021-04-07 09:30:00,145.59,147.11,145.59,147.08,106478.0,132.1034,133.4826,132.1034,133.4554,106478.0
2021-04-07 09:40:00,147.04,147.32,146.75,147.03,64597.0,133.4191,133.6731,133.1559,133.41,64597.0
2021-04-07 09:50:00,147.04,147.22,146.8,146.89,33832.0,133.4191,133.5824,133.2013,133.283,33832.0
2021-04-07 10:00:00,146.91,146.91,146.6,146.77,54823.0,133.3011,133.3011,133.0198,133.1741,54823.0
2021-04-07 10:10:00,146.75,146.75,146.32,146.36,34096.0,133.1559,133.1559,132.7658,132.8021,34096.0
2021-04-07 10:20:00,146.36,146.48,146.0,146.03,36927.0,132.8021,132.9109,132.4754,132.5026,36927.0
2021-04-07 10:30:00,146.04,146.35,146.0,146.33,28259.0,132.5117,132.793,132.4754,132.7748,28259.0
2021-04-07 10:40:00,146.32,146.46,146.24,146.31,21984.0,132.7658,132.8928,132.6932,132.7567,21984.0
2021-04-07 10:50:00,146.31,146.41,146.14,146.19,20458.0,132.7567,132.8474,132.6024,132.6478,20458.0
2021-04-07 11:00:00,146.21,146.46,146.14,146.42,23827.0,132.6659,132.8928,132.6024,132.8565,23827.0
2021-04-07 11:10:00,146.4,146.4,146.07,146.19,42743.0,132.8383,132.8383,132.5389,132.6478,42743.0
2021-04-07 11:20:00,146.2,146.25,146.02,146.03,24474.0,132.6569,132.7022,132.4935,132.5026,24474.0
2021-04-07 11:30:00,146.02,146.24,145.9,145.91,19159.0,132.4935,132.6932,132.3847,132.3937,19159.0
2021-04-07 11:40:00,145.88,146.05,145.84,145.92,43492.0,132.3665,132.5208,132.3302,132.4028,43492.0
2021-04-07 11:50:00,145.92,146.17,145.91,146.1,23935.0,132.4028,132.6297,132.3937,132.5661,23935.0
2021-04-07 12:00:00,146.09,146.21,146.07,146.15,18723.0,132.5571,132.6659,132.5389,132.6115,18723.0
2021-04-07 12:10:00,146.16,146.5,146.13,146.44,40709.0,132.6206,132.9291,132.5934,132.8746,40709.0
2021-04-07 12:20:00,146.45,146.51,145.96,145.99,22482.0,132.8837,132.9382,132.4391,132.4663,22482.0
2021-04-07 12:30:00,145.96,146.1,145.95,146.04,61735.0,132.4391,132.5661,132.43,132.5117,61735.0
2021-04-07 12:40:00,146.01,146.09,145.8,145.94,56493.0,132.4845,132.5571,132.2939,132.421,56493.0
2021-04-07 12:50:00,145.93,146.05,145.9,146.0,75298.0,132.4119,132.5208,132.3847,132.4754,75298.0
2021-04-07 13:00:00,146.0,146.03,145.8,145.85,18281.0,132.4754,132.5026,132.2939,132.3393,18281.0
2021-04-07 13:10:00,145.87,146.14,145.86,146.07,55189.0,132.3574,132.6024,132.3484,132.5389,55189.0
2021-04-07 13:20:00,146.08,146.12,145.95,146.05,16240.0,132.548,132.5843,132.43,132.5208,16240.0
2021-04-07 13:30:00,146.04,146.22,146.04,146.18,65764.0,132.5117,132.675,132.5117,132.6387,65764.0
2021-04-07 13:40:00,146.19,146.22,146.09,146.11,21088.0,132.6478,132.675,132.5571,132.5752,21088.0
2021-04-07 13:50:00,146.12,146.14,145.94,146.06,21060.0,132.5843,132.6024,132.421,132.5298,21060.0
2021-04-07 14:00:00,146.06,146.22,146.01,146.16,56268.0,132.5298,132.675,132.4845,132.6206,56268.0
2021-04-07 14:10:00,146.15,146.24,146.09,146.14,56869.0,132.6115,132.6932,132.5571,132.6024,56869.0
2021-04-07 14:20:00,146.13,146.2,146.02,146.2,36853.0,132.5934,132.6569,132.4935,132.6569,36853.0
2021-04-07 14:30:00,146.22,146.4,146.21,146.37,31482.0,132.675,132.8383,132.6659,132.8111,31482.0
2021-04-07 14:40:00,146.39,146.48,146.39,146.47,20832.0,132.8293,132.9109,132.8293,132.9019,20832.0
2021-04-07 14:50:00,146.48,146.52,146.37,146.44,28662.0,132.9109,132.9472,132.8111,132.8746,28662.0
2021-04-07 15:00:00,146.47,146.51,146.2,146.25,38300.0,132.9019,132.9382,132.6569,132.7022,38300.0
2021-04-07 15:10:00,146.27,146.37,146.24,146.3,34625.0,132.7204,132.8111,132.6932,132.7476,34625.0
2021-04-07 15:20:00,146.31,146.5,146.28,146.39,50366.0,132.7567,132.9291,132.7295,132.8293,50366.0
2021-04-07 15:30:00,146.38,146.52,146.22,146.5,55762.0,132.8202,132.9472,132.675,132.9291,55762.0
2021-04-07 15:40:00,146.5,146.86,146.49,146.8,87781.0,132.9291,133.2557,132.92,133.2013,87781.0
2021-04-07 15:50:00,146.81,146.97,146.58,146.88,264616.0,133.2104,133.3555,133.0017,133.2739,264616.0
2021-04-08 09:30:00,147.17,148.15,147.09,148.06,168395.0,133.537,134.4262,133.4644,134.3446,168395.0
2021-04-08 09:40:00,148.06,148.36,147.78,148.31,61089.0,134.3446,134.6168,134.0905,134.5714,61089.0
2021-04-08 09:50:00,148.39,148.39,147.93,147.97,153106.0,134.644,134.644,134.2266,134.2629,153106.0
2021-04-08 10:00:00,148.01,148.67,147.96,148.63,67670.0,134.2992,134.8981,134.2538,134.8618,67670.0
2021-04-08 10:10:00,148.6,149.03,148.59,148.79,169501.0,134.8346,135.2247,134.8255,135.007,169501.0
2021-04-08 10:20:00,148.8,149.42,148.66,149.42,57839.0,135.016,135.5786,134.889,135.5786,57839.0
2021-04-08 10:30:00,149.43,149.6,149.27,149.34,237241.0,135.5877,135.7419,135.4425,135.506,237241.0
2021-04-08 10:40:00,149.33,149.41,148.47,148.58,196563.0,135.4969,135.5695,134.7166,134.8164,196563.0
2021-04-08 10:50:00,148.58,148.95,148.44,148.82,81895.0,134.8164,135.1521,134.6894,135.0342,81895.0
2021-04-08 11:00:00,148.75,148.77,148.43,148.72,55998.0,134.9707,134.9888,134.6803,134.9434,55998.0
2021-04-08 11:10:00,148.75,149.27,148.75,149.15,63741.0,134.9707,135.4425,134.9707,135.3336,63741.0
2021-04-08 11:20:00,149.15,149.58,149.15,149.58,47496.0,135.3336,135.7238,135.3336,135.7238,47496.0
2021-04-08 11:30:00,149.56,149.58,149.14,149.34,51891.0,135.7056,135.7238,135.3245,135.506,51891.0
2021-04-08 11:40:00,149.34,149.37,148.52,149.12,57699.0,135.506,135.5332,134.762,135.3064,57699.0
2021-04-08 11:50:00,149.14,149.37,148.95,149.23,57568.0,135.3245,135.5332,135.1521,135.4062,57568.0
2021-04-08 12:00:00,149.3,149.3,148.82,149.09,40298.0,135.4697,135.4697,135.0342,135.2792,40298.0
2021-04-08 12:10:00,149.09,149.25,149.07,149.22,30074.0,135.2792,135.4243,135.261,135.3971,30074.0
2021-04-08 12:20:00,149.19,149.42,149.19,149.42,43492.0,135.3699,135.5786,135.3699,135.5786,43492.0
2021-04-08 12:30:00,149.4,149.52,149.28,149.28,40248.0,135.5604,135.6693,135.4516,135.4516,40248.0
2021-04-08 12:40:00,149.3,149.45,149.21,149.21,27655.0,135.4697,135.6058,135.388,135.388,27655.0
2021-04-08 12:50:00,149.21,149.35,149.14,149.2,31506.0,135.388,135.5151,135.3245,135.379,31506.0
2021-04-08 13:00:00,149.19,149.21,148.87,149.0,37485.0,135.3699,135.388,135.0795,135.1975,37485.0
2021-04-08 13:10:00,148.97,149.35,148.91,149.32,48937.0,135.1703,135.5151,135.1158,135.4879,48937.0
2021-04-08 13:20:00,149.32,149.42,149.2,149.29,36806.0,135.4879,135.5786,135.379,135.4606,36806.0
2021-04-08 13:30:00,149.3,149.42,149.23,149.41,41154.0,135.4697,135.5786,135.4062,135.5695,41154.0
2021-04-08 13:40:00,149.42,149.61,149.36,149.57,41519.0,135.5786,135.751,135.5241,135.7147,41519.0
2021-04-08 13:50:00,149.58,149.67,149.55,149.6,50452.0,135.7238,135.8054,135.6965,135.7419,50452.0
2021-04-08 14:00:00,149.57,149.81,149.46,149.75,80560.0,135.7147,135.9325,135.6149,135.878,80560.0
2021-04-08 14:10:00,149.75,149.79,149.53,149.63,45598.0,135.878,135.9143,135.6784,135.7691,45598.0
2021-04-08 14:20:00,149.61,149.73,149.6,149.72,48035.0,135.751,135.8599,135.7419,135.8508,48035.0
2021-04-08 14:30:00,149.71,149.72,149.49,149.56,38592.0,135.8417,135.8508,135.6421,135.7056,38592.0
2021-04-08 14:40:00,149.56,149.66,149.43,149.59,39809.0,135.7056,135.7964,135.5877,135.7328,39809.0
2021-04-08 14:50:00,149.58,150.0,149.56,149.59,159713.0,135.7238,136.1049,135.7056,135.7328,159713.0
2021-04-08 15:00:00,149.59,149.6,149.34,149.44,51137.0,135.7328,135.7419,135.506,135.5967,51137.0
2021-04-08 15:10:00,149.43,149.72,149.39,149.71,45801.0,135.5877,135.8508,135.5514,135.8417,45801.0
2021-04-08 15:20:00,149.75,149.75,149.58,149.65,51802.0,135.878,135.878,135.7238,135.7873,51802.0
2021-04-08 15:30:00,149.67,149.77,149.49,149.53,84395.0,135.8054,135.8962,135.6421,135.6784,84395.0
2021-04-08 15:40:00,149.52,149.68,149.39,149.42,140829.0,135.6693,135.8145,135.5514,135.5786,140829.0
2021-04-08 15:50:00,149.4,149.44,148.85,148.87,481878.0,135.5604,135.5967,135.0614,135.0795,481878.0
2021-04-09 09:30:00,148.95,149.28,148.47,149.19,68084.0,135.1521,135.4516,134.7166,135.3699,68084.0
2021-04-09 09:40:00,149.21,149.58,149.18,149.27,27814.0,135.388,135.7238,135.3608,135.4425,27814.0
2021-04-09 09:50:00,149.26,149.54,149.2,149.5,29098.0,135.4334,135.6875,135.379,135.6512,29098.0
2021-04-09 10:00:00,149.5,149.9,149.45,149.69,51643.0,135.6512,136.0141,135.6058,135.8236,51643.0
2021-04-09 10:10:00,149.71,149.88,149.29,149.37,81453.0,135.8417,135.996,135.4606,135.5332,81453.0
2021-04-09 10:20:00,149.34,149.46,149.17,149.27,56414.0,135.506,135.6149,135.3517,135.4425,56414.0
2021-04-09 10:30:00,149.27,149.47,149.17,149.26,43079.0,135.4425,135.624,135.3517,135.4334,43079.0
2021-04-09 10:40:00,149.25,149.34,149.07,149.23,55508.0,135.4243,135.506,135.261,135.4062,55508.0
2021-04-09 10:50:00,149.22,149.26,148.93,149.06,31539.0,135.3971,135.4334,135.134,135.2519,31539.0
2021-04-09 11:00:00,149.06,149.11,148.83,148.86,25570.0,135.2519,135.2973,135.0432,135.0705,25570.0
2021-04-09 11:10:00,148.89,149.05,148.58,148.69,26488.0,135.0977,135.2429,134.8164,134.9162,26488.0
2021-04-09 11:20:00,148.69,148.89,148.65,148.72,39884.0,134.9162,135.0977,134.8799,134.9434,39884.0
2021-04-09 11:30:00,148.72,148.98,148.62,148.98,18275.0,134.9434,135.1793,134.8527,135.1793,18275.0
2021-04-09 11:40:00,148.98,149.05,148.84,148.93,15455.0,135.1793,135.2429,135.0523,135.134,15455.0
2021-04-09 11:50:00,148.93,149.1,148.92,149.07,15403.0,135.134,135.2882,135.1249,135.261,15403.0
2021-04-09 12:00:00,149.08,149.2,149.04,149.17,38326.0,135.2701,135.379,135.2338,135.3517,38326.0
2021-04-09 12:10:00,149.17,149.3,149.08,149.25,31449.0,135.3517,135.4697,135.2701,135.4243,31449.0
2021-04-09 12:20:00,149.25,149.25,149.09,149.17,27670.0,135.4243,135.4243,135.2792,135.3517,27670.0
2021-04-09 12:30:00,149.16,149.26,149.01,149.06,25335.0,135.3427,135.4334,135.2066,135.2519,25335.0
2021-04-09 12:40:00,149.05,149.25,149.03,149.2,23342.0,135.2429,135.4243,135.2247,135.379,23342.0
2021-04-09 12:50:00,149.19,149.21,149.08,149.14,27041.0,135.3699,135.388,135.2701,135.3245,27041.0
2021-04-09 13:00:00,149.14,149.2,149.03,149.07,39592.0,135.3245,135.379,135.2247,135.261,39592.0
2021-04-09 13:10:00,149.06,149.12,148.94,149.0,25550.0,135.2519,135.3064,135.1431,135.1975,25550.0
2021-04-09 13:20:00,149.01,149.03,148.69,148.69,26390.0,135.2066,135.2247,134.9162,134.9162,26390.0
2021-04-09 13:30:00,148.69,148.71,148.49,148.62,26891.0,134.9162,134.9344,134.7347,134.8527,26891.0
2021-04-09 13:40:00,148.6,149.31,148.59,149.25,59224.0,134.8346,135.4788,134.8255,135.4243,59224.0
2021-04-09 13:50:00,149.26,149.34,149.08,149.21,24233.0,135.4334,135.506,135.2701,135.388,24233.0
2021-04-09 14:00:00,149.24,149.26,149.0,149.06,27625.0,135.4153,135.4334,135.1975,135.2519,27625.0
2021-04-09 14:10:00,149.04,149.16,149.04,149.05,21156.0,135.2338,135.3427,135.2338,135.2429,21156.0
2021-04-09 14:20:00,149.06,149.1,148.94,148.97,18570.0,135.2519,135.2882,135.1431,135.1703,18570.0
2021-04-09 14:30:00,148.97,149.16,148.94,149.1,19910.0,135.1703,135.3427,135.1431,135.2882,19910.0
2021-04-09 14:40:00,149.1,149.35,149.03,149.21,64165.0,135.2882,135.5151,135.2247,135.388,64165.0
2021-04-09 14:50:00,149.22,149.24,149.07,149.11,26306.0,135.3971,135.4153,135.261,135.2973,26306.0
2021-04-09 15:00:00,149.09,149.18,149.0,149.01,36566.0,135.2792,135.3608,135.1975,135.2066,36566.0
2021-04-09 15:10:00,149.02,149.12,148.85,149.09,28014.0,135.2156,135.3064,135.0614,135.2792,28014.0
2021-04-09 15:20:00,149.08,149.29,149.08,149.29,33350.0,135.2701,135.4606,135.2701,135.4606,33350.0
2021-04-09 15:30:00,149.29,149.57,149.29,149.5,43438.0,135.4606,135.7147,135.4606,135.6512,43438.0
2021-04-09 15:40:00,149.5,149.56,149.39,149.55,45741.0,135.6512,135.7056,135.5514,135.6965,45741.0
2021-04-09 15:50:00,149.56,149.97,149.56,149.87,232249.0,135.7056,136.0776,135.7056,135.9869,232249.0
2021-04-12 09:30:00,149.35,149.65,148.93,149.28,69632.0,135.5151,135.7873,135.134,135.4516,69632.0
2021-04-12 09:40:00,149.25,149.41,148.95,149.09,30176.0,135.4243,135.5695,135.1521,135.2792,30176.0
2021-04-12 09:50:00,149.09,149.53,148.91,149.53,35725.0,135.2792,135.6784,135.1158,135.6784,35725.0
2021-04-12 10:00:00,149.47,149.47,149.02,149.21,28083.0,135.624,135.624,135.2156,135.388,28083.0
2021-04-12 10:10:00,149.18,149.6,149.18,149.58,24226.0,135.3608,135.7419,135.3608,135.7238,24226.0
2021-04-12 10:20:00,149.58,149.69,149.45,149.62,30060.0,135.7238,135.8236,135.6058,135.7601,30060.0
2021-04-12 10:30:00,149.66,149.69,149.51,149.53,34933.0,135.7964,135.8236,135.6603,135.6784,34933.0
2021-04-12 10:40:00,149.56,149.82,149.54,149.82,33893.0,135.7056,135.9415,135.6875,135.9415,33893.0
2021-04-12 10:50:00,149.8,149.8,149.51,149.51,12676.0,135.9234,135.9234,135.6603,135.6603,12676.0
2021-04-12 11:00:00,149.55,149.83,149.51,149.81,20911.0,135.6965,135.9506,135.6603,135.9325,20911.0
2021-04-12 11:10:00,149.82,149.94,149.61,149.9,21748.0,135.9415,136.0504,135.751,136.0141,21748.0
2021-04-12 11:20:00,149.91,149.98,149.82,149.96,14944.0,136.0232,136.0867,135.9415,136.0686,14944.0
2021-04-12 11:30:00,149.96,149.97,149.82,149.91,17681.0,136.0686,136.0776,135.9415,136.0232,17681.0
2021-04-12 11:40:00,149.89,149.96,149.86,149.87,14833.0,136.0051,136.0686,135.9778,135.9869,14833.0
2021-04-12 11:50:00,149.87,150.0,149.85,149.91,28208.0,135.9869,136.1049,135.9688,136.0232,28208.0
2021-04-12 12:00:00,149.89,150.02,149.87,149.91,55643.0,136.0051,136.123,135.9869,136.0232,55643.0
2021-04-12 12:10:00,149.9,149.97,149.87,149.96,22939.0,136.0141,136.0776,135.9869,136.0686,22939.0
2021-04-12 12:20:00,149.97,150.01,149.92,150.0,21646.0,136.0776,136.1139,136.0323,136.1049,21646.0
2021-04-12 12:30:00,149.97,150.14,149.85,149.88,42943.0,136.0776,136.2319,135.9688,135.996,42943.0
2021-04-12 12:40:00,149.88,149.88,149.65,149.71,19065.0,135.996,135.996,135.7873,135.8417,19065.0
2021-04-12 12:50:00,149.73,149.73,149.56,149.6,14565.0,135.8599,135.8599,135.7056,135.7419,14565.0
2021-04-12 13:00:00,149.61,149.7,149.51,149.59,20648.0,135.751,135.8327,135.6603,135.7328,20648.0
2021-04-12 13:10:00,149.61,149.7,149.6,149.67,11658.0,135.751,135.8327,135.7419,135.8054,11658.0
2021-04-12 13:20:00,149.71,149.83,149.63,149.78,17138.0,135.8417,135.9506,135.7691,135.9052,17138.0
2021-04-12 13:30:00,149.77,149.94,149.72,149.89,28717.0,135.8962,136.0504,135.8508,136.0051,28717.0
2021-04-12 13:40:00,149.89,149.91,149.71,149.82,15559.0,136.0051,136.0232,135.8417,135.9415,15559.0
2021-04-12 13:50:00,149.81,149.83,149.57,149.63,18838.0,135.9325,135.9506,135.7147,135.7691,18838.0
2021-04-12 14:00:00,149.65,149.74,149.55,149.62,32058.0,135.7873,135.8689,135.6965,135.7601,32058.0
2021-04-12 14:10:00,149.62,149.7,149.57,149.66,17600.0,135.7601,135.8327,135.7147,135.7964,17600.0
2021-04-12 14:20:00,149.68,149.74,149.61,149.73,28541.0,135.8145,135.8689,135.751,135.8599,28541.0
2021-04-12 14:30:00,149.72,149.87,149.66,149.86,18747.0,135.8508,135.9869,135.7964,135.9778,18747.0
2021-04-12 14:40:00,149.86,149.93,149.77,149.78,19485.0,135.9778,136.0413,135.8962,135.9052,19485.0
2021-04-12 14:50:00,149.77,149.93,149.76,149.9,22570.0,135.8962,136.0413,135.8871,136.0141,22570.0
2021-04-12 15:00:00,149.88,149.99,149.76,149.97,19448.0,135.996,136.0958,135.8871,136.0776,19448.0
2021-04-12 15:10:00,150.0,150.03,149.77,149.8,24106.0,136.1049,136.1321,135.8962,135.9234,24106.0
2021-04-12 15:20:00,149.79,149.93,149.76,149.85,19827.0,135.9143,136.0413,135.8871,135.9688,19827.0
2021-04-12 15:30:00,149.85,150.07,149.82,150.07,35356.0,135.9688,136.1684,135.9415,136.1684,35356.0
2021-04-12 15:40:00,150.06,150.26,150.04,150.22,52504.0,136.1593,136.3408,136.1412,136.3045,52504.0
2021-04-12 15:50:00,150.22,150.34,150.04,150.11,181890.0,136.3045,136.4134,136.1412,136.2047,181890.0
2021-04-13 09:30:00,149.75,150.34,149.62,149.93,60792.0,135.878,136.4134,135.7601,136.0413,60792.0
2021-04-13 09:40:00,149.89,150.2,149.52,149.84,24421.0,136.0051,136.2863,135.6693,135.9597,24421.0
2021-04-13 09:50:00,149.83,150.08,149.6,149.94,26293.0,135.9506,136.1775,135.7419,136.0504,26293.0
2021-04-13 10:00:00,149.98,150.16,149.81,150.05,32884.0,136.0867,136.25,135.9325,136.1502,32884.0
2021-04-13 10:10:00,150.07,150.19,149.93,150.07,17444.0,136.1684,136.2773,136.0413,136.1684,17444.0
2021-04-13 10:20:00,150.12,150.13,149.72,149.78,30027.0,136.2137,136.2228,135.8508,135.9052,30027.0
2021-04-13 10:30:00,149.79,149.85,149.62,149.7,33816.0,135.9143,135.9688,135.7601,135.8327,33816.0
2021-04-13 10:40:00,149.65,149.74,149.54,149.73,26193.0,135.7873,135.8689,135.6875,135.8599,26193.0
2021-04-13 10:50:00,149.69,149.74,149.53,149.7,30688.0,135.8236,135.8689,135.6784,135.8327,30688.0
2021-04-13 11:00:00,149.69,149.87,149.66,149.83,17976.0,135.8236,135.9869,135.7964,135.9506,17976.0
2021-04-13 11:10:00,149.81,150.09,149.81,150.05,42751.0,135.9325,136.1865,135.9325,136.1502,42751.0
2021-04-13 11:20:00,150.06,150.48,149.96,150.45,16205.0,136.1593,136.5404,136.0686,136.5132,16205.0
2021-04-13 11:30:00,150.46,150.5,150.25,150.28,15107.0,136.5223,136.5585,136.3317,136.3589,15107.0
2021-04-13 11:40:00,150.26,150.28,150.19,150.25,12197.0,136.3408,136.3589,136.2773,136.3317,12197.0
2021-04-13 11:50:00,150.22,150.22,150.05,150.15,10070.0,136.3045,136.3045,136.1502,136.241,10070.0
2021-04-13 12:00:00,150.15,150.2,150.12,150.13,10485.0,136.241,136.2863,136.2137,136.2228,10485.0
2021-04-13 12:10:00,150.14,150.35,150.1,150.3,21259.0,136.2319,136.4224,136.1956,136.3771,21259.0
2021-04-13 12:20:00,150.31,150.4,150.29,150.36,8651.0,136.3861,136.4678,136.368,136.4315,8651.0
2021-04-13 12:30:00,150.35,150.36,150.27,150.3,8596.0,136.4224,136.4315,136.3499,136.3771,8596.0
2021-04-13 12:40:00,150.3,150.31,150.04,150.07,12380.0,136.3771,136.3861,136.1412,136.1684,12380.0
2021-04-13 12:50:00,150.06,150.07,149.88,149.88,21703.0,136.1593,136.1684,135.996,135.996,21703.0
2021-04-13 13:00:00,149.9,150.04,149.85,150.0,17338.0,136.0141,136.1412,135.9688,136.1049,17338.0
2021-04-13 13:10:00,149.97,150.12,149.96,150.12,12337.0,136.0776,136.2137,136.0686,136.2137,12337.0
2021-04-13 13:20:00,150.12,150.12,150.0,150.0,7253.0,136.2137,136.2137,136.1049,136.1049,7253.0
2021-04-13 13:30:00,149.99,150.0,149.87,149.93,23781.0,136.0958,136.1049,135.9869,136.0413,23781.0
2021-04-13 13:40:00,149.94,150.02,149.88,150.01,22220.0,136.0504,136.123,135.996,136.1139,22220.0
2021-04-13 13:50:00,150.0,150.03,149.89,149.9,36866.0,136.1049,136.1321,136.0051,136.0141,36866.0
2021-04-13 14:00:00,149.88,149.98,149.88,149.97,14176.0,135.996,136.0867,135.996,136.0776,14176.0
2021-04-13 14:10:00,149.96,150.08,149.95,150.08,23561.0,136.0686,136.1775,136.0595,136.1775,23561.0
2021-04-13 14:20:00,150.09,150.1,149.97,150.0,10278.0,136.1865,136.1956,136.0776,136.1049,10278.0
2021-04-13 14:30:00,149.98,149.98,149.86,149.98,22097.0,136.0867,136.0867,135.9778,136.0867,22097.0
2021-04-13 14:40:00,149.98,150.07,149.9,150.07,14812.0,136.0867,136.1684,136.0141,136.1684,14812.0
2021-04-13 14:50:00,150.07,150.19,150.05,150.17,13305.0,136.1684,136.2773,136.1502,136.2591,13305.0
2021-04-13 15:00:00,150.18,150.36,150.13,150.2,15279.0,136.2682,136.4315,136.2228,136.2863,15279.0
2021-04-13 15:10:00,150.19,150.22,150.05,150.09,21858.0,136.2773,136.3045,136.1502,136.1865,21858.0
2021-04-13 15:20:00,150.09,150.12,149.94,149.97,19455.0,136.1865,136.2137,136.0504,136.0776,19455.0
2021-04-13 15:30:00,149.99,150.06,149.9,149.91,57214.0,136.0958,136.1593,136.0141,136.0232,57214.0
2021-04-13 15:40:00,149.91,150.09,149.84,150.06,58914.0,136.0232,136.1865,135.9597,136.1593,58914.0
2021-04-13 15:50:00,150.08,150.15,149.9,150.14,171465.0,136.1775,136.241,136.0141,136.2319,171465.0
2021-04-14 09:30:00,149.77,149.9,148.26,149.07,63037.0,135.8962,136.0141,134.526,135.261,63037.0
2021-04-14 09:40:00,149.15,149.71,149.07,149.66,19521.0,135.3336,135.8417,135.261,135.7964,19521.0
2021-04-14 09:50:00,149.72,149.99,149.57,149.8,24074.0,135.8508,136.0958,135.7147,135.9234,24074.0
2021-04-14 10:00:00,149.8,149.89,149.47,149.6,23391.0,135.9234,136.0051,135.624,135.7419,23391.0
2021-04-14 10:10:00,149.59,150.14,149.56,149.98,29546.0,135.7328,136.2319,135.7056,136.0867,29546.0
2021-04-14 10:20:00,149.98,150.2,149.9,150.06,23079.0,136.0867,136.2863,136.0141,136.1593,23079.0
2021-04-14 10:30:00,150.13,150.53,150.12,150.28,20203.0,136.2228,136.5858,136.2137,136.3589,20203.0
2021-04-14 10:40:00,150.26,150.26,150.02,150.06,29629.0,136.3408,136.3408,136.123,136.1593,29629.0
2021-04-14 10:50:00,150.09,150.35,150.08,150.21,22372.0,136.1865,136.4224,136.1775,136.2954,22372.0
2021-04-14 11:00:00,150.24,150.71,150.15,150.65,23224.0,136.3226,136.7491,136.241,136.6947,23224.0
2021-04-14 11:10:00,150.64,150.81,150.53,150.57,29994.0,136.6856,136.8398,136.5858,136.6221,29994.0
2021-04-14 11:20:00,150.51,150.61,150.32,150.46,17719.0,136.5676,136.6584,136.3952,136.5223,17719.0
2021-04-14 11:30:00,150.49,150.56,150.32,150.34,13566.0,136.5495,136.613,136.3952,136.4134,13566.0
2021-04-14 11:40:00,150.33,150.38,150.15,150.18,26144.0,136.4043,136.4497,136.241,136.2682,26144.0
2021-04-14 11:50:00,150.16,150.26,150.09,150.14,13023.0,136.25,136.3408,136.1865,136.2319,13023.0
2021-04-14 12:00:00,150.18,150.26,150.12,150.19,9809.0,136.2682,136.3408,136.2137,136.2773,9809.0
2021-04-14 12:10:00,150.19,150.21,150.03,150.08,14338.0,136.2773,136.2954,136.1321,136.1775,14338.0
2021-04-14 12:20:00,150.12,150.3,150.07,150.21,14376.0,136.2137,136.3771,136.1684,136.2954,14376.0
2021-04-14 12:30:00,150.17,150.32,150.07,150.23,15963.0,136.2591,136.3952,136.1684,136.3136,15963.0
2021-04-14 12:40:00,150.25,150.33,150.22,150.33,18138.0,136.3317,136.4043,136.3045,136.4043,18138.0
2021-04-14 12:50:00,150.32,150.43,150.31,150.4,8928.0,136.3952,136.495,136.3861,136.4678,8928.0
2021-04-14 13:00:00,150.44,150.65,150.37,150.64,5215.0,136.5041,136.6947,136.4406,136.6856,5215.0
2021-04-14 13:10:00,150.65,150.8,150.55,150.56,8133.0,136.6947,136.8308,136.6039,136.613,8133.0
2021-04-14 13:20:00,150.58,150.84,150.56,150.84,10802.0,136.6311,136.8671,136.613,136.8671,10802.0
2021-04-14 13:30:00,150.81,150.95,150.79,150.89,18080.0,136.8398,136.9669,136.8217,136.9124,18080.0
2021-04-14 13:40:00,150.89,150.93,150.84,150.9,15149.0,136.9124,136.9487,136.8671,136.9215,15149.0
2021-04-14 13:50:00,150.88,150.94,150.7,150.73,13684.0,136.9033,136.9578,136.74,136.7672,13684.0
2021-04-14 14:00:00,150.75,150.81,150.62,150.66,26538.0,136.7854,136.8398,136.6674,136.7037,26538.0
2021-04-14 14:10:00,150.65,150.89,150.65,150.76,23887.0,136.6947,136.9124,136.6947,136.7945,23887.0
2021-04-14 14:20:00,150.76,150.84,150.59,150.71,25336.0,136.7945,136.8671,136.6402,136.7491,25336.0
2021-04-14 14:30:00,150.74,150.74,150.4,150.4,23572.0,136.7763,136.7763,136.4678,136.4678,23572.0
2021-04-14 14:40:00,150.41,150.47,150.26,150.29,15392.0,136.4769,136.5313,136.3408,136.368,15392.0
2021-04-14 14:50:00,150.25,150.38,150.24,150.28,15297.0,136.3317,136.4497,136.3226,136.3589,15297.0
2021-04-14 15:00:00,150.28,150.43,150.17,150.33,22101.0,136.3589,136.495,136.2591,136.4043,22101.0
2021-04-14 15:10:00,150.34,150.51,150.3,150.44,17218.0,136.4134,136.5676,136.3771,136.5041,17218.0
2021-04-14 15:20:00,150.48,150.56,150.35,150.53,19087.0,136.5404,136.613,136.4224,136.5858,19087.0
2021-04-14 15:30:00,150.54,150.58,150.16,150.24,40403.0,136.5948,136.6311,136.25,136.3226,40403.0
2021-04-14 15:40:00,150.19,150.25,149.99,150.0,28434.0,136.2773,136.3317,136.0958,136.1049,28434.0
2021-04-14 15:50:00,150.0,150.18,149.86,150.07,184101.0,136.1049,136.2682,135.9778,136.1684,184101.0
2021-04-15 09:30:00,150.98,151.47,150.41,151.35,94880.0,136.9941,137.4387,136.4769,137.3298,94880.0
2021-04-15 09:40:00,151.26,152.03,151.0,151.9,36185.0,137.2481,137.9468,137.0122,137.8289,36185.0
2021-04-15 09:50:00,151.94,152.24,151.83,152.19,65585.0,137.8652,138.1374,137.7653,138.092,65585.0
2021-04-15 10:00:00,152.21,152.57,152.03,152.13,74804.0,138.1101,138.4368,137.9468,138.0376,74804.0
2021-04-15 10:10:00,152.09,152.41,151.92,152.25,66017.0,138.0013,138.2916,137.847,138.1464,66017.0
2021-04-15 10:20:00,152.23,152.42,152.08,152.09,83964.0,138.1283,138.3007,137.9922,138.0013,83964.0
2021-04-15 10:30:00,152.1,152.48,152.08,152.35,82898.0,138.0103,138.3551,137.9922,138.2372,82898.0
2021-04-15 10:40:00,152.38,152.52,152.1,152.35,99656.0,138.2644,138.3914,138.0103,138.2372,99656.0
2021-04-15 10:50:00,152.33,152.44,152.21,152.39,83436.0,138.219,138.3188,138.1101,138.2735,83436.0
2021-04-15 11:00:00,152.41,152.86,152.41,152.79,24110.0,138.2916,138.6999,138.2916,138.6364,24110.0
2021-04-15 11:10:00,152.8,152.8,152.49,152.56,26327.0,138.6455,138.6455,138.3642,138.4277,26327.0
2021-04-15 11:20:00,152.54,152.76,152.53,152.74,28856.0,138.4096,138.6092,138.4005,138.591,28856.0
2021-04-15 11:30:00,152.75,152.75,152.28,152.28,30066.0,138.6001,138.6001,138.1737,138.1737,30066.0
2021-04-15 11:40:00,152.28,152.28,151.88,152.17,49306.0,138.1737,138.1737,137.8107,138.0738,49306.0
2021-04-15 11:50:00,152.19,152.39,152.1,152.36,19693.0,138.092,138.2735,138.0103,138.2462,19693.0
2021-04-15 12:00:00,152.37,152.53,152.35,152.53,14701.0,138.2553,138.4005,138.2372,138.4005,14701.0
2021-04-15 12:10:00,152.51,152.61,152.49,152.56,15068.0,138.3824,138.4731,138.3642,138.4277,15068.0
2021-04-15 12:20:00,152.56,152.56,152.37,152.46,16328.0,138.4277,138.4277,138.2553,138.337,16328.0
2021-04-15 12:30:00,152.46,152.52,152.27,152.37,19762.0,138.337,138.3914,138.1646,138.2553,19762.0
2021-04-15 12:40:00,152.37,152.43,152.16,152.22,14757.0,138.2553,138.3098,138.0648,138.1192,14757.0
2021-04-15 12:50:00,152.23,152.41,152.21,152.39,23686.0,138.1283,138.2916,138.1101,138.2735,23686.0
2021-04-15 13:00:00,152.4,152.54,152.35,152.51,123825.0,138.2825,138.4096,138.2372,138.3824,123825.0
2021-04-15 13:10:00,152.51,152.64,152.42,152.64,18189.0,138.3824,138.5003,138.3007,138.5003,18189.0
2021-04-15 13:20:00,152.63,152.77,152.54,152.63,69414.0,138.4912,138.6183,138.4096,138.4912,69414.0
2021-04-15 13:30:00,152.63,153.09,152.6,152.93,149188.0,138.4912,138.9086,138.464,138.7634,149188.0
2021-04-15 13:40:00,152.92,153.1,152.68,152.68,90620.0,138.7544,138.9177,138.5366,138.5366,90620.0
2021-04-15 13:50:00,152.77,152.93,152.72,152.8,28725.0,138.6183,138.7634,138.5729,138.6455,28725.0
2021-04-15 14:00:00,152.78,152.93,152.67,152.71,43811.0,138.6273,138.7634,138.5275,138.5638,43811.0
2021-04-15 14:10:00,152.71,152.92,152.71,152.71,41278.0,138.5638,138.7544,138.5638,138.5638,41278.0
2021-04-15 14:20:00,152.72,152.77,152.52,152.65,99220.0,138.5729,138.6183,138.3914,138.5094,99220.0
2021-04-15 14:30:00,152.66,152.73,152.62,152.66,26039.0,138.5185,138.582,138.4822,138.5185,26039.0
2021-04-15 14:40:00,152.67,152.77,152.62,152.71,35765.0,138.5275,138.6183,138.4822,138.5638,35765.0
2021-04-15 14:50:00,152.72,152.9,152.66,152.86,26982.0,138.5729,138.7362,138.5185,138.6999,26982.0
2021-04-15 15:00:00,152.86,152.88,152.69,152.72,24264.0,138.6999,138.7181,138.5457,138.5729,24264.0
2021-04-15 15:10:00,152.75,152.92,152.69,152.86,66368.0,138.6001,138.7544,138.5457,138.6999,66368.0
2021-04-15 15:20:00,152.87,152.89,152.66,152.73,29295.0,138.709,138.7271,138.5185,138.582,29295.0
2021-04-15 15:30:00,152.73,152.83,152.72,152.81,34325.0,138.582,138.6727,138.5729,138.6546,34325.0
2021-04-15 15:40:00,152.81,152.97,152.74,152.76,128992.0,138.6546,138.7997,138.591,138.6092,128992.0
2021-04-15 15:50:00,152.72,152.85,152.6,152.81,159739.0,138.5729,138.6909,138.464,138.6546,159739.0
2021-04-16 09:30:00,153.58,153.92,153.22,153.75,213968.0,139.3532,139.6617,139.0266,139.5075,213968.0
2021-04-16 09:40:00,153.75,153.84,152.71,152.86,49529.0,139.5075,139.5891,138.5638,138.6999,49529.0
2021-04-16 09:50:00,152.9,153.23,152.86,153.23,28973.0,138.7362,139.0357,138.6999,139.0357,28973.0
2021-04-16 10:00:00,153.19,153.21,152.81,152.83,27363.0,138.9994,139.0175,138.6546,138.6727,27363.0
2021-04-16 10:10:00,152.82,152.84,152.63,152.83,21340.0,138.6636,138.6818,138.4912,138.6727,21340.0
2021-04-16 10:20:00,152.83,152.85,152.51,152.64,35869.0,138.6727,138.6909,138.3824,138.5003,35869.0
2021-04-16 10:30:00,152.6,152.66,152.13,152.13,29888.0,138.464,138.5185,138.0376,138.0376,29888.0
2021-04-16 10:40:00,152.15,152.45,152.02,152.35,17988.0,138.0557,138.3279,137.9377,138.2372,17988.0
2021-04-16 10:50:00,152.29,152.42,152.18,152.29,28169.0,138.1827,138.3007,138.0829,138.1827,28169.0
2021-04-16 11:00:00,152.3,152.44,152.14,152.42,15281.0,138.1918,138.3188,138.0466,138.3007,15281.0
2021-04-16 11:10:00,152.43,152.51,152.24,152.37,16228.0,138.3098,138.3824,138.1374,138.2553,16228.0
2021-04-16 11:20:00,152.37,152.37,151.87,151.95,53280.0,138.2553,138.2553,137.8016,137.8742,53280.0
2021-04-16 11:30:00,151.97,152.16,151.91,152.13,12701.0,137.8924,138.0648,137.8379,138.0376,12701.0
2021-04-16 11:40:00,152.13,152.13,151.88,151.9,19962.0,138.0376,138.0376,137.8107,137.8289,19962.0
2021-04-16 11:50:00,151.89,152.22,151.79,152.19,27152.0,137.8198,138.1192,137.729,138.092,27152.0
2021-04-16 12:00:00,152.19,152.23,152.04,152.13,8949.0,138.092,138.1283,137.9559,138.0376,8949.0
2021-04-16 12:10:00,152.16,152.18,151.94,152.02,18868.0,138.0648,138.0829,137.8652,137.9377,18868.0
2021-04-16 12:20:00,152.0,152.15,152.0,152.13,10730.0,137.9196,138.0557,137.9196,138.0376,10730.0
2021-04-16 12:30:00,152.15,152.21,151.96,151.96,21798.0,138.0557,138.1101,137.8833,137.8833,21798.0
2021-04-16 12:40:00,151.99,152.05,151.85,151.9,18921.0,137.9105,137.965,137.7835,137.8289,18921.0
2021-04-16 12:50:00,151.9,152.0,151.81,152.0,78092.0,137.8289,137.9196,137.7472,137.9196,78092.0
2021-04-16 13:00:00,152.0,152.34,151.96,152.29,26997.0,137.9196,138.2281,137.8833,138.1827,26997.0
2021-04-16 13:10:00,152.27,152.53,152.26,152.52,22253.0,138.1646,138.4005,138.1555,138.3914,22253.0
2021-04-16 13:20:00,152.52,152.53,152.34,152.5,8766.0,138.3914,138.4005,138.2281,138.3733,8766.0
2021-04-16 13:30:00,152.5,152.52,152.38,152.43,14514.0,138.3733,138.3914,138.2644,138.3098,14514.0
2021-04-16 13:40:00,152.44,152.48,152.37,152.38,8075.0,138.3188,138.3551,138.2553,138.2644,8075.0
2021-04-16 13:50:00,152.41,152.48,152.35,152.38,8118.0,138.2916,138.3551,138.2372,138.2644,8118.0
2021-04-16 14:00:00,152.37,152.61,152.34,152.57,21650.0,138.2553,138.4731,138.2281,138.4368,21650.0
2021-04-16 14:10:00,152.58,152.81,152.5,152.59,17305.0,138.4459,138.6546,138.3733,138.4549,17305.0
2021-04-16 14:20:00,152.59,152.64,152.47,152.52,16931.0,138.4549,138.5003,138.3461,138.3914,16931.0
2021-04-16 14:30:00,152.52,152.57,152.46,152.48,15148.0,138.3914,138.4368,138.337,138.3551,15148.0
2021-04-16 14:40:00,152.48,152.54,152.38,152.49,20512.0,138.3551,138.4096,138.2644,138.3642,20512.0
2021-04-16 14:50:00,152.49,152.54,152.41,152.44,14582.0,138.3642,138.4096,138.2916,138.3188,14582.0
2021-04-16 15:00:00,152.48,152.53,152.35,152.46,22838.0,138.3551,138.4005,138.2372,138.337,22838.0
2021-04-16 15:10:00,152.43,152.51,152.36,152.48,25607.0,138.3098,138.3824,138.2462,138.3551,25607.0
2021-04-16 15:20:00,152.48,152.66,152.48,152.55,15153.0,138.3551,138.5185,138.3551,138.4186,15153.0
2021-04-16 15:30:00,152.57,152.75,152.44,152.71,26173.0,138.4368,138.6001,138.3188,138.5638,26173.0
2021-04-16 15:40:00,152.72,152.82,152.62,152.78,36422.0,138.5729,138.6636,138.4822,138.6273,36422.0
2021-04-16 15:50:00,152.81,153.0,152.57,152.69,162072.0,138.6546,138.827,138.4368,138.5457,162072.0
2021-04-19 09:30:00,152.9,152.92,152.16,152.46,60109.0,138.7362,138.7544,138.0648,138.337,60109.0
2021-04-19 09:40:00,152.56,153.07,152.49,152.66,16581.0,138.4277,138.8905,138.3642,138.5185,16581.0
2021-04-19 09:50:00,152.62,152.7,152.41,152.48,22606.0,138.4822,138.5548,138.2916,138.3551,22606.0
2021-04-19 10:00:00,152.5,152.5,152.01,152.17,24107.0,138.3733,138.3733,137.9287,138.0738,24107.0
2021-04-19 10:10:00,152.19,152.73,152.15,152.73,16562.0,138.092,138.582,138.0557,138.582,16562.0
2021-04-19 10:20:00,152.78,152.89,152.6,152.75,27121.0,138.6273,138.7271,138.464,138.6001,27121.0
2021-04-19 10:30:00,152.73,153.12,152.73,153.09,20083.0,138.582,138.9358,138.582,138.9086,20083.0
2021-04-19 10:40:00,153.07,153.12,152.57,152.67,27096.0,138.8905,138.9358,138.4368,138.5275,27096.0
2021-04-19 10:50:00,152.67,153.18,152.65,153.06,85014.0,138.5275,138.9903,138.5094,138.8814,85014.0
2021-04-19 11:00:00,153.06,153.08,152.66,152.97,17462.0,138.8814,138.8995,138.5185,138.7997,17462.0
2021-04-19 11:10:00,152.98,153.05,152.9,153.04,11838.0,138.8088,138.8723,138.7362,138.8633,11838.0
2021-04-19 11:20:00,153.04,153.05,152.82,152.87,25818.0,138.8633,138.8723,138.6636,138.709,25818.0
2021-04-19 11:30:00,152.84,152.84,152.59,152.59,9623.0,138.6818,138.6818,138.4549,138.4549,9623.0
2021-04-19 11:40:00,152.61,152.69,152.34,152.49,14404.0,138.4731,138.5457,138.2281,138.3642,14404.0
2021-04-19 11:50:00,152.51,152.7,152.45,152.5,13115.0,138.3824,138.5548,138.3279,138.3733,13115.0
2021-04-19 12:00:00,152.46,152.54,152.22,152.41,10662.0,138.337,138.4096,138.1192,138.2916,10662.0
2021-04-19 12:10:00,152.44,152.55,152.23,152.46,16894.0,138.3188,138.4186,138.1283,138.337,16894.0
2021-04-19 12:20:00,152.5,152.54,152.03,152.09,8667.0,138.3733,138.4096,137.9468,138.0013,8667.0
2021-04-19 12:30:00,152.11,152.24,151.96,151.99,8706.0,138.0194,138.1374,137.8833,137.9105,8706.0
2021-04-19 12:40:00,151.93,152.1,151.88,152.05,8065.0,137.8561,138.0103,137.8107,137.965,8065.0
2021-04-19 12:50:00,152.03,152.04,151.86,151.86,6417.0,137.9468,137.9559,137.7926,137.7926,6417.0
2021-04-19 13:00:00,151.89,152.08,151.87,151.95,10052.0,137.8198,137.9922,137.8016,137.8742,10052.0
2021-04-19 13:10:00,151.98,152.22,151.98,152.18,13375.0,137.9014,138.1192,137.9014,138.0829,13375.0
2021-04-19 13:20:00,152.19,152.21,152.03,152.05,8393.0,138.092,138.1101,137.9468,137.965,8393.0
2021-04-19 13:30:00,152.06,152.31,152.01,152.21,10498.0,137.974,138.2009,137.9287,138.1101,10498.0
2021-04-19 13:40:00,152.23,152.28,152.11,152.2,14044.0,138.1283,138.1737,138.0194,138.1011,14044.0
2021-04-19 13:50:00,152.14,152.18,151.98,152.06,6890.0,138.0466,138.0829,137.9014,137.974,6890.0
2021-04-19 14:00:00,152.06,152.13,151.98,152.01,13464.0,137.974,138.0376,137.9014,137.9287,13464.0
2021-04-19 14:10:00,152.04,152.24,152.0,152.24,17189.0,137.9559,138.1374,137.9196,138.1374,17189.0
2021-04-19 14:20:00,152.24,152.32,152.16,152.18,16968.0,138.1374,138.21,138.0648,138.0829,16968.0
2021-04-19 14:30:00,152.15,152.2,152.06,152.15,28497.0,138.0557,138.1011,137.974,138.0557,28497.0
2021-04-19 14:40:00,152.15,152.44,152.09,152.4,10351.0,138.0557,138.3188,138.0013,138.2825,10351.0
2021-04-19 14:50:00,152.4,152.46,152.32,152.38,8365.0,138.2825,138.337,138.21,138.2644,8365.0
2021-04-19 15:00:00,152.37,152.4,152.2,152.2,12491.0,138.2553,138.2825,138.1011,138.1011,12491.0
2021-04-19 15:10:00,152.21,152.23,151.98,152.13,16227.0,138.1101,138.1283,137.9014,138.0376,16227.0
2021-04-19 15:20:00,152.15,152.3,152.09,152.2,10180.0,138.0557,138.1918,138.0013,138.1011,10180.0
2021-04-19 15:30:00,152.22,152.42,152.18,152.42,47409.0,138.1192,138.3007,138.0829,138.3007,47409.0
2021-04-19 15:40:00,152.41,152.42,152.21,152.24,43405.0,138.2916,138.3007,138.1101,138.1374,43405.0
2021-04-19 15:50:00,152.23,152.36,151.98,152.25,203551.0,138.1283,138.2462,137.9014,138.1464,203551.0
2021-04-20 09:30:00,152.36,152.61,151.86,152.61,38874.0,138.2462,138.4731,137.7926,138.4731,38874.0
2021-04-20 09:40:00,152.49,153.02,152.42,152.83,24255.0,138.3642,138.8451,138.3007,138.6727,24255.0
2021-04-20 09:50:00,152.84,153.44,152.73,153.2,32497.0,138.6818,139.2262,138.582,139.0084,32497.0
2021-04-20 10:00:00,153.22,153.26,152.81,152.9,74459.0,139.0266,139.0629,138.6546,138.7362,74459.0
2021-04-20 10:10:00,152.87,152.91,152.63,152.73,38138.0,138.709,138.7453,138.4912,138.582,38138.0
2021-04-20 10:20:00,152.75,152.78,152.44,152.44,47690.0,138.6001,138.6273,138.3188,138.3188,47690.0
2021-04-20 10:30:00,152.41,152.74,152.23,152.6,66702.0,138.2916,138.591,138.1283,138.464,66702.0
2021-04-20 10:40:00,152.6,152.6,152.38,152.47,55555.0,138.464,138.464,138.2644,138.3461,55555.0
2021-04-20 10:50:00,152.49,152.53,152.14,152.45,64571.0,138.3642,138.4005,138.0466,138.3279,64571.0
2021-04-20 11:00:00,152.44,152.46,152.2,152.26,55525.0,138.3188,138.337,138.1011,138.1555,55525.0
2021-04-20 11:10:00,152.25,152.48,152.18,152.42,17325.0,138.1464,138.3551,138.0829,138.3007,17325.0
2021-04-20 11:20:00,152.44,152.44,152.04,152.26,31460.0,138.3188,138.3188,137.9559,138.1555,31460.0
2021-04-20 11:30:00,152.25,152.26,151.91,151.99,25347.0,138.1464,138.1555,137.8379,137.9105,25347.0
2021-04-20 11:40:00,152.02,152.32,151.97,152.31,28639.0,137.9377,138.21,137.8924,138.2009,28639.0
2021-04-20 11:50:00,152.29,152.3,152.15,152.17,43345.0,138.1827,138.1918,138.0557,138.0738,43345.0
2021-04-20 12:00:00,152.18,152.33,152.11,152.25,41281.0,138.0829,138.219,138.0194,138.1464,41281.0
2021-04-20 12:10:00,152.24,152.35,152.18,152.31,52852.0,138.1374,138.2372,138.0829,138.2009,52852.0
2021-04-20 12:20:00,152.33,152.54,152.31,152.51,43148.0,138.219,138.4096,138.2009,138.3824,43148.0
2021-04-20 12:30:00,152.5,152.65,152.39,152.62,19919.0,138.3733,138.5094,138.2735,138.4822,19919.0
2021-04-20 12:40:00,152.63,152.63,152.23,152.24,29747.0,138.4912,138.4912,138.1283,138.1374,29747.0
2021-04-20 12:50:00,152.25,152.48,152.25,152.46,34417.0,138.1464,138.3551,138.1464,138.337,34417.0
2021-04-20 13:00:00,152.46,152.5,152.3,152.33,25819.0,138.337,138.3733,138.1918,138.219,25819.0
2021-04-20 13:10:00,152.36,152.4,152.28,152.38,46348.0,138.2462,138.2825,138.1737,138.2644,46348.0
2021-04-20 13:20:00,152.38,152.38,152.13,152.17,20177.0,138.2644,138.2644,138.0376,138.0738,20177.0
2021-04-20 13:30:00,152.17,152.31,152.09,152.27,21287.0,138.0738,138.2009,138.0013,138.1646,21287.0
2021-04-20 13:40:00,152.27,152.41,152.25,152.35,24873.0,138.1646,138.2916,138.1464,138.2372,24873.0
2021-04-20 13:50:00,152.36,152.46,152.29,152.37,14777.0,138.2462,138.337,138.1827,138.2553,14777.0
2021-04-20 14:00:00,152.35,152.51,152.31,152.37,30823.0,138.2372,138.3824,138.2009,138.2553,30823.0
2021-04-20 14:10:00,152.37,152.47,152.34,152.37,16550.0,138.2553,138.3461,138.2281,138.2553,16550.0
2021-04-20 14:20:00,152.37,152.44,152.23,152.33,21641.0,138.2553,138.3188,138.1283,138.219,21641.0
2021-04-20 14:30:00,152.33,152.34,152.16,152.21,21970.0,138.219,138.2281,138.0648,138.1101,21970.0
2021-04-20 14:40:00,152.21,152.33,152.19,152.25,19298.0,138.1101,138.219,138.092,138.1464,19298.0
2021-04-20 14:50:00,152.24,152.39,152.13,152.19,26193.0,138.1374,138.2735,138.0376,138.092,26193.0
2021-04-20 15:00:00,152.2,152.3,152.15,152.21,28622.0,138.1011,138.1918,138.0557,138.1101,28622.0
2021-04-20 15:10:00,152.23,152.36,152.13,152.21,23409.0,138.1283,138.2462,138.0376,138.1101,23409.0
2021-04-20 15:20:00,152.21,152.33,152.18,152.31,28058.0,138.1101,138.219,138.0829,138.2009,28058.0
2021-04-20 15:30:00,152.28,152.38,152.24,152.26,43335.0,138.1737,138.2644,138.1374,138.1555,43335.0
2021-04-20 15:40:00,152.24,152.41,152.21,152.3,51892.0,138.1374,138.2916,138.1101,138.1918,51892.0
2021-04-20 15:50:00,152.26,152.33,151.75,151.79,357749.0,138.1555,138.219,137.6928,137.729,357749.0
2021-04-21 09:30:00,152.76,152.88,151.61,151.89,72690.0,138.6092,138.7181,137.5657,137.8198,72690.0
2021-04-21 09:40:00,151.99,153.0,151.84,152.72,34971.0,137.9105,138.827,137.7744,138.5729,34971.0
2021-04-21 09:50:00,152.6,153.16,152.56,153.13,48626.0,138.464,138.9721,138.4277,138.9449,48626.0
2021-04-21 10:00:00,153.14,153.33,152.95,153.23,31962.0,138.954,139.1264,138.7816,139.0357,31962.0
2021-04-21 10:10:00,153.24,153.29,152.91,153.19,51151.0,139.0447,139.0901,138.7453,138.9994,51151.0
2021-04-21 10:20:00,153.18,153.41,153.0,153.04,116314.0,138.9903,139.199,138.827,138.8633,116314.0
2021-04-21 10:30:00,153.01,153.09,152.75,152.82,39444.0,138.836,138.9086,138.6001,138.6636,39444.0
2021-04-21 10:40:00,152.85,152.94,152.7,152.8,54636.0,138.6909,138.7725,138.5548,138.6455,54636.0
2021-04-21 10:50:00,152.8,152.83,152.56,152.83,20759.0,138.6455,138.6727,138.4277,138.6727,20759.0
2021-04-21 11:00:00,152.83,152.92,152.68,152.87,44914.0,138.6727,138.7544,138.5366,138.709,44914.0
2021-04-21 11:10:00,152.87,153.06,152.79,152.85,37217.0,138.709,138.8814,138.6364,138.6909,37217.0
2021-04-21 11:20:00,152.88,152.93,152.76,152.82,27036.0,138.7181,138.7634,138.6092,138.6636,27036.0
2021-04-21 11:30:00,152.84,152.85,152.58,152.61,27530.0,138.6818,138.6909,138.4459,138.4731,27530.0
2021-04-21 11:40:00,152.61,152.73,152.51,152.6,30128.0,138.4731,138.582,138.3824,138.464,30128.0
2021-04-21 11:50:00,152.59,152.78,152.59,152.71,19209.0,138.4549,138.6273,138.4549,138.5638,19209.0
2021-04-21 12:00:00,152.71,153.07,152.64,153.01,88497.0,138.5638,138.8905,138.5003,138.836,88497.0
2021-04-21 12:10:00,153.01,153.05,152.96,152.98,38918.0,138.836,138.8723,138.7907,138.8088,38918.0
2021-04-21 12:20:00,152.98,153.02,152.91,153.0,32505.0,138.8088,138.8451,138.7453,138.827,32505.0
2021-04-21 12:30:00,153.0,153.04,152.83,152.84,30762.0,138.827,138.8633,138.6727,138.6818,30762.0
2021-04-21 12:40:00,152.84,152.96,152.82,152.85,30167.0,138.6818,138.7907,138.6636,138.6909,30167.0
2021-04-21 12:50:00,152.86,152.98,152.85,152.92,32914.0,138.6999,138.8088,138.6909,138.7544,32914.0
2021-04-21 13:00:00,152.92,153.0,152.75,152.9,19174.0,138.7544,138.827,138.6001,138.7362,19174.0
2021-04-21 13:10:00,152.94,153.15,152.92,153.08,31036.0,138.7725,138.9631,138.7544,138.8995,31036.0
2021-04-21 13:20:00,153.08,153.2,153.04,153.07,20421.0,138.8995,139.0084,138.8633,138.8905,20421.0
2021-04-21 13:30:00,153.09,153.14,153.06,153.13,23696.0,138.9086,138.954,138.8814,138.9449,23696.0
2021-04-21 13:40:00,153.12,153.12,152.95,152.98,33200.0,138.9358,138.9358,138.7816,138.8088,33200.0
2021-04-21 13:50:00,152.99,152.99,152.72,152.84,32749.0,138.8179,138.8179,138.5729,138.6818,32749.0
2021-04-21 14:00:00,152.88,152.99,152.8,152.89,19106.0,138.7181,138.8179,138.6455,138.7271,19106.0
2021-04-21 14:10:00,152.91,152.94,152.81,152.83,18227.0,138.7453,138.7725,138.6546,138.6727,18227.0
2021-04-21 14:20:00,152.87,152.94,152.79,152.85,19034.0,138.709,138.7725,138.6364,138.6909,19034.0
2021-04-21 14:30:00,152.81,152.86,152.73,152.74,16830.0,138.6546,138.6999,138.582,138.591,16830.0
2021-04-21 14:40:00,152.71,152.79,152.62,152.68,16122.0,138.5638,138.6364,138.4822,138.5366,16122.0
2021-04-21 14:50:00,152.68,152.87,152.67,152.85,23834.0,138.5366,138.709,138.5275,138.6909,23834.0
2021-04-21 15:00:00,152.82,152.83,152.71,152.77,14331.0,138.6636,138.6727,138.5638,138.6183,14331.0
2021-04-21 15:10:00,152.75,152.88,152.75,152.84,17560.0,138.6001,138.7181,138.6001,138.6818,17560.0
2021-04-21 15:20:00,152.84,152.94,152.74,152.8,29554.0,138.6818,138.7725,138.591,138.6455,29554.0
2021-04-21 15:30:00,152.8,153.02,152.79,152.86,111886.0,138.6455,138.8451,138.6364,138.6999,111886.0
2021-04-21 15:40:00,152.85,152.97,152.81,152.86,82893.0,138.6909,138.7997,138.6546,138.6999,82893.0
2021-04-21 15:50:00,152.86,152.88,152.39,152.44,242954.0,138.6999,138.7181,138.2735,138.3188,242954.0
2021-04-22 09:30:00,151.97,152.4,151.58,152.25,93727.0,137.8924,138.2825,137.5385,138.1464,93727.0
2021-04-22 09:40:00,152.25,152.76,151.93,152.75,82702.0,138.1464,138.6092,137.8561,138.6001,82702.0
2021-04-22 09:50:00,152.71,152.91,152.55,152.68,79759.0,138.5638,138.7453,138.4186,138.5366,79759.0
2021-04-22 10:00:00,152.65,153.3,152.48,153.19,129260.0,138.5094,139.0992,138.3551,138.9994,129260.0
2021-04-22 10:10:00,153.23,153.46,153.09,153.3,32005.0,139.0357,139.2443,138.9086,139.0992,32005.0
2021-04-22 10:20:00,153.28,153.36,152.94,153.08,58978.0,139.081,139.1536,138.7725,138.8995,58978.0
2021-04-22 10:30:00,153.08,153.27,152.91,152.95,75256.0,138.8995,139.0719,138.7453,138.7816,75256.0
2021-04-22 10:40:00,152.89,152.97,152.72,152.92,26217.0,138.7271,138.7997,138.5729,138.7544,26217.0
2021-04-22 10:50:00,152.91,153.05,152.79,153.02,37018.0,138.7453,138.8723,138.6364,138.8451,37018.0
2021-04-22 11:00:00,153.0,153.07,152.78,153.0,44384.0,138.827,138.8905,138.6273,138.827,44384.0
2021-04-22 11:10:00,153.02,153.12,152.83,153.05,17512.0,138.8451,138.9358,138.6727,138.8723,17512.0
2021-04-22 11:20:00,153.03,153.13,152.92,153.0,41147.0,138.8542,138.9449,138.7544,138.827,41147.0
2021-04-22 11:30:00,153.02,153.16,152.92,153.02,33470.0,138.8451,138.9721,138.7544,138.8451,33470.0
2021-04-22 11:40:00,153.02,153.08,152.86,152.99,14237.0,138.8451,138.8995,138.6999,138.8179,14237.0
2021-04-22 11:50:00,152.97,153.02,152.93,152.98,18537.0,138.7997,138.8451,138.7634,138.8088,18537.0
2021-04-22 12:00:00,152.99,153.01,152.89,152.99,20786.0,138.8179,138.836,138.7271,138.8179,20786.0
2021-04-22 12:10:00,152.97,153.3,152.85,153.25,44329.0,138.7997,139.0992,138.6909,139.0538,44329.0
2021-04-22 12:20:00,153.25,153.3,153.18,153.25,18519.0,139.0538,139.0992,138.9903,139.0538,18519.0
2021-04-22 12:30:00,153.27,153.29,153.13,153.21,29715.0,139.0719,139.0901,138.9449,139.0175,29715.0
2021-04-22 12:40:00,153.2,153.41,153.2,153.38,14081.0,139.0084,139.199,139.0084,139.1718,14081.0
2021-04-22 12:50:00,153.38,153.68,153.37,153.59,46523.0,139.1718,139.444,139.1627,139.3623,46523.0
2021-04-22 13:00:00,153.59,153.65,153.0,153.2,63471.0,139.3623,139.4167,138.827,139.0084,63471.0
2021-04-22 13:10:00,153.17,153.17,152.37,152.38,47675.0,138.9812,138.9812,138.2553,138.2644,47675.0
2021-04-22 13:20:00,152.35,152.65,152.31,152.59,28045.0,138.2372,138.5094,138.2009,138.4549,28045.0
2021-04-22 13:30:00,152.53,152.65,152.4,152.49,190827.0,138.4005,138.5094,138.2825,138.3642,190827.0
2021-04-22 13:40:00,152.48,152.51,151.89,151.97,203142.0,138.3551,138.3824,137.8198,137.8924,203142.0
2021-04-22 13:50:00,151.94,151.98,151.47,151.49,37816.0,137.8652,137.9014,137.4387,137.4568,37816.0
2021-04-22 14:00:00,151.47,151.67,151.27,151.63,47857.0,137.4387,137.6202,137.2572,137.5839,47857.0
2021-04-22 14:10:00,151.6,151.82,151.37,151.82,97171.0,137.5566,137.7563,137.348,137.7563,97171.0
2021-04-22 14:20:00,151.86,152.12,151.76,152.12,20853.0,137.7926,138.0285,137.7018,138.0285,20853.0
2021-04-22 14:30:00,152.12,152.16,151.99,151.99,20865.0,138.0285,138.0648,137.9105,137.9105,20865.0
2021-04-22 14:40:00,151.98,152.21,151.9,152.19,24253.0,137.9014,138.1101,137.8289,138.092,24253.0
2021-04-22 14:50:00,152.25,152.41,152.16,152.24,13454.0,138.1464,138.2916,138.0648,138.1374,13454.0
2021-04-22 15:00:00,152.23,152.49,152.02,152.06,27806.0,138.1283,138.3642,137.9377,137.974,27806.0
2021-04-22 15:10:00,152.07,152.23,152.05,152.22,18359.0,137.9831,138.1283,137.965,138.1192,18359.0
2021-04-22 15:20:00,152.16,152.26,152.09,152.19,24112.0,138.0648,138.1555,138.0013,138.092,24112.0
2021-04-22 15:30:00,152.21,152.53,152.18,152.41,38391.0,138.1101,138.4005,138.0829,138.2916,38391.0
2021-04-22 15:40:00,152.44,152.7,152.37,152.43,44137.0,138.3188,138.5548,138.2553,138.3098,44137.0
2021-04-22 15:50:00,152.49,152.73,152.43,152.53,131146.0,138.3642,138.582,138.3098,138.4005,131146.0
2021-04-23 09:30:00,152.27,153.7,152.22,152.47,82503.0,138.1646,139.4621,138.1192,138.3461,82503.0
2021-04-23 09:40:00,152.5,152.86,152.38,152.54,21366.0,138.3733,138.6999,138.2644,138.4096,21366.0
2021-04-23 09:50:00,152.53,152.68,152.45,152.67,23295.0,138.4005,138.5366,138.3279,138.5275,23295.0
2021-04-23 10:00:00,152.7,153.1,152.7,152.9,18930.0,138.5548,138.9177,138.5548,138.7362,18930.0
2021-04-23 10:10:00,152.91,153.14,152.89,152.9,21551.0,138.7453,138.954,138.7271,138.7362,21551.0
2021-04-23 10:20:00,152.9,152.98,152.62,152.76,20429.0,138.7362,138.8088,138.4822,138.6092,20429.0
2021-04-23 10:30:00,152.72,153.06,152.68,152.99,40059.0,138.5729,138.8814,138.5366,138.8179,40059.0
2021-04-23 10:40:00,152.98,153.12,152.88,153.02,22672.0,138.8088,138.9358,138.7181,138.8451,22672.0
2021-04-23 10:50:00,153.0,153.56,152.85,153.53,28491.0,138.827,139.3351,138.6909,139.3079,28491.0
2021-04-23 11:00:00,153.55,153.55,153.04,153.17,32815.0,139.326,139.326,138.8633,138.9812,32815.0
2021-04-23 11:10:00,153.18,153.53,153.18,153.5,25390.0,138.9903,139.3079,138.9903,139.2806,25390.0
2021-04-23 11:20:00,153.53,153.53,153.18,153.21,22170.0,139.3079,139.3079,138.9903,139.0175,22170.0
2021-04-23 11:30:00,153.24,153.64,153.21,153.4,25570.0,139.0447,139.4077,139.0175,139.1899,25570.0
2021-04-23 11:40:00,153.38,153.38,153.12,153.27,18479.0,139.1718,139.1718,138.9358,139.0719,18479.0
2021-04-23 11:50:00,153.25,153.33,152.98,153.13,19926.0,139.0538,139.1264,138.8088,138.9449,19926.0
2021-04-23 12:00:00,153.12,153.44,153.08,153.4,17849.0,138.9358,139.2262,138.8995,139.1899,17849.0
2021-04-23 12:10:00,153.41,153.55,153.37,153.37,22147.0,139.199,139.326,139.1627,139.1627,22147.0
2021-04-23 12:20:00,153.36,153.53,153.32,153.45,20128.0,139.1536,139.3079,139.1173,139.2353,20128.0
2021-04-23 12:30:00,153.44,153.54,153.37,153.41,12288.0,139.2262,139.3169,139.1627,139.199,12288.0
2021-04-23 12:40:00,153.42,153.76,153.41,153.73,15814.0,139.2081,139.5166,139.199,139.4893,15814.0
2021-04-23 12:50:00,153.74,153.75,153.46,153.54,19012.0,139.4984,139.5075,139.2443,139.3169,19012.0
2021-04-23 13:00:00,153.56,153.56,153.31,153.42,19152.0,139.3351,139.3351,139.1082,139.2081,19152.0
2021-04-23 13:10:00,153.42,153.49,153.32,153.43,13251.0,139.2081,139.2716,139.1173,139.2171,13251.0
2021-04-23 13:20:00,153.41,153.45,153.33,153.36,24081.0,139.199,139.2353,139.1264,139.1536,24081.0
2021-04-23 13:30:00,153.35,153.36,153.16,153.16,22612.0,139.1445,139.1536,138.9721,138.9721,22612.0
2021-04-23 13:40:00,153.17,153.39,153.17,153.31,20179.0,138.9812,139.1808,138.9812,139.1082,20179.0
2021-04-23 13:50:00,153.33,153.48,153.3,153.44,17244.0,139.1264,139.2625,139.0992,139.2262,17244.0
2021-04-23 14:00:00,153.45,153.57,153.39,153.53,15115.0,139.2353,139.3442,139.1808,139.3079,15115.0
2021-04-23 14:10:00,153.54,153.81,153.53,153.77,63250.0,139.3169,139.5619,139.3079,139.5256,63250.0
2021-04-23 14:20:00,153.76,153.8,153.73,153.76,48752.0,139.5166,139.5529,139.4893,139.5166,48752.0
2021-04-23 14:30:00,153.76,153.79,153.43,153.5,65181.0,139.5166,139.5438,139.2171,139.2806,65181.0
2021-04-23 14:40:00,153.5,153.51,153.32,153.36,10903.0,139.2806,139.2897,139.1173,139.1536,10903.0
2021-04-23 14:50:00,153.33,153.46,153.29,153.29,11234.0,139.1264,139.2443,139.0901,139.0901,11234.0
2021-04-23 15:00:00,153.33,153.59,153.32,153.53,11818.0,139.1264,139.3623,139.1173,139.3079,11818.0
2021-04-23 15:10:00,153.53,153.78,153.5,153.75,31118.0,139.3079,139.5347,139.2806,139.5075,31118.0
2021-04-23 15:20:00,153.74,153.91,153.64,153.77,39664.0,139.4984,139.6527,139.4077,139.5256,39664.0
2021-04-23 15:30:00,153.79,153.97,153.77,153.86,40491.0,139.5438,139.7071,139.5256,139.6073,40491.0
2021-04-23 15:40:00,153.82,153.95,153.52,153.56,74078.0,139.571,139.689,139.2988,139.3351,74078.0
2021-04-23 15:50:00,153.61,153.64,152.95,153.01,171437.0,139.3805,139.4077,138.7816,138.836,171437.0
2021-04-26 09:30:00,153.31,154.5,153.24,154.34,147258.0,139.1082,140.188,139.0447,140.0428,147258.0
2021-04-26 09:40:00,154.31,154.75,153.99,154.7,105592.0,140.0156,140.4149,139.7253,140.3695,105592.0
2021-04-26 09:50:00,154.69,154.96,154.53,154.96,44641.0,140.3604,140.6054,140.2152,140.6054,44641.0
2021-04-26 10:00:00,154.97,155.27,154.93,155.15,98784.0,140.6145,140.8867,140.5782,140.7778,98784.0
2021-04-26 10:10:00,155.13,155.35,154.9,154.9,50111.0,140.7596,140.9593,140.551,140.551,50111.0
2021-04-26 10:20:00,154.9,155.08,154.57,154.81,35829.0,140.551,140.7143,140.2515,140.4693,35829.0
2021-04-26 10:30:00,154.81,154.83,154.51,154.56,90785.0,140.4693,140.4874,140.1971,140.2425,90785.0
2021-04-26 10:40:00,154.59,155.0,154.55,154.9,41131.0,140.2697,140.6417,140.2334,140.551,41131.0
2021-04-26 10:50:00,154.92,154.99,154.59,154.59,25285.0,140.5691,140.6326,140.2697,140.2697,25285.0
2021-04-26 11:00:00,154.61,154.84,154.56,154.84,39289.0,140.2878,140.4965,140.2425,140.4965,39289.0
2021-04-26 11:10:00,154.82,154.83,154.56,154.63,25133.0,140.4784,140.4874,140.2425,140.306,25133.0
2021-04-26 11:20:00,154.61,154.84,154.57,154.76,29633.0,140.2878,140.4965,140.2515,140.4239,29633.0
2021-04-26 11:30:00,154.76,154.76,154.42,154.44,27417.0,140.4239,140.4239,140.1154,140.1336,27417.0
2021-04-26 11:40:00,154.46,154.53,154.42,154.53,7961.0,140.1517,140.2152,140.1154,140.2152,7961.0
2021-04-26 11:50:00,154.5,154.5,154.18,154.34,20687.0,140.188,140.188,139.8977,140.0428,20687.0
2021-04-26 12:00:00,154.35,154.39,154.1,154.16,13056.0,140.0519,140.0882,139.8251,139.8795,13056.0
2021-04-26 12:10:00,154.17,154.18,154.0,154.01,7983.0,139.8886,139.8977,139.7343,139.7434,7983.0
2021-04-26 12:20:00,153.99,154.2,153.93,154.2,17028.0,139.7253,139.9158,139.6708,139.9158,17028.0
2021-04-26 12:30:00,154.19,154.2,154.06,154.12,11413.0,139.9067,139.9158,139.7888,139.8432,11413.0
2021-04-26 12:40:00,154.12,154.2,154.09,154.14,6937.0,139.8432,139.9158,139.816,139.8614,6937.0
2021-04-26 12:50:00,154.13,154.19,154.08,154.1,8783.0,139.8523,139.9067,139.8069,139.8251,8783.0
2021-04-26 13:00:00,154.12,154.16,154.02,154.07,10880.0,139.8432,139.8795,139.7525,139.7978,10880.0
2021-04-26 13:10:00,154.05,154.09,153.87,153.87,35519.0,139.7797,139.816,139.6164,139.6164,35519.0
2021-04-26 13:20:00,153.87,154.12,153.8,154.12,10216.0,139.6164,139.8432,139.5529,139.8432,10216.0
2021-04-26 13:30:00,154.08,154.11,153.97,154.02,9504.0,139.8069,139.8341,139.7071,139.7525,9504.0
2021-04-26 13:40:00,154.03,154.15,154.0,154.03,14335.0,139.7615,139.8704,139.7343,139.7615,14335.0
2021-04-26 13:50:00,154.04,154.05,153.94,153.97,5682.0,139.7706,139.7797,139.6799,139.7071,5682.0
2021-04-26 14:00:00,154.01,154.06,153.95,154.03,11319.0,139.7434,139.7888,139.689,139.7615,11319.0
2021-04-26 14:10:00,154.01,154.03,153.93,153.95,7824.0,139.7434,139.7615,139.6708,139.689,7824.0
2021-04-26 14:20:00,153.97,154.0,153.92,153.96,10223.0,139.7071,139.7343,139.6617,139.698,10223.0
2021-04-26 14:30:00,153.97,154.05,153.88,153.93,10253.0,139.7071,139.7797,139.6254,139.6708,10253.0
2021-04-26 14:40:00,153.92,154.1,153.88,154.09,28166.0,139.6617,139.8251,139.6254,139.816,28166.0
2021-04-26 14:50:00,154.1,154.1,153.94,154.01,37194.0,139.8251,139.8251,139.6799,139.7434,37194.0
2021-04-26 15:00:00,154.03,154.23,154.02,154.15,32409.0,139.7615,139.943,139.7525,139.8704,32409.0
2021-04-26 15:10:00,154.16,154.18,154.06,154.14,21024.0,139.8795,139.8977,139.7888,139.8614,21024.0
2021-04-26 15:20:00,154.14,154.17,153.85,153.85,35320.0,139.8614,139.8886,139.5982,139.5982,35320.0
2021-04-26 15:30:00,153.86,154.11,153.74,154.04,91510.0,139.6073,139.8341,139.4984,139.7706,91510.0
2021-04-26 15:40:00,154.04,154.07,153.8,153.8,28619.0,139.7706,139.7978,139.5529,139.5529,28619.0
2021-04-26 15:50:00,153.79,153.94,153.66,153.87,175165.0,139.5438,139.6799,139.4258,139.6164,175165.0
2021-04-27 09:30:00,154.22,154.22,151.92,152.1,108749.0,139.9339,139.9339,137.847,138.0103,108749.0
2021-04-27 09:40:00,152.14,152.73,152.1,152.37,102438.0,138.0466,138.582,138.0103,138.2553,102438.0
2021-04-27 09:50:00,152.33,152.8,152.33,152.48,39375.0,138.219,138.6455,138.219,138.3551,39375.0
2021-04-27 10:00:00,152.54,152.66,152.37,152.56,34936.0,138.4096,138.5185,138.2553,138.4277,34936.0
2021-04-27 10:10:00,152.6,152.72,152.41,152.53,28013.0,138.464,138.5729,138.2916,138.4005,28013.0
2021-04-27 10:20:00,152.53,152.6,152.1,152.1,43409.0,138.4005,138.464,138.0103,138.0103,43409.0
2021-04-27 10:30:00,152.12,152.35,152.04,152.17,60280.0,138.0285,138.2372,137.9559,138.0738,60280.0
2021-04-27 10:40:00,152.11,152.34,151.99,152.17,54360.0,138.0194,138.2281,137.9105,138.0738,54360.0
2021-04-27 10:50:00,152.11,152.18,151.94,152.07,54490.0,138.0194,138.0829,137.8652,137.9831,54490.0
2021-04-27 11:00:00,152.09,152.23,152.06,152.23,28346.0,138.0013,138.1283,137.974,138.1283,28346.0
2021-04-27 11:10:00,152.22,152.46,152.17,152.32,23863.0,138.1192,138.337,138.0738,138.21,23863.0
2021-04-27 11:20:00,152.32,152.4,152.19,152.31,25442.0,138.21,138.2825,138.092,138.2009,25442.0
2021-04-27 11:30:00,152.32,152.4,152.23,152.4,13506.0,138.21,138.2825,138.1283,138.2825,13506.0
2021-04-27 11:40:00,152.36,152.53,152.31,152.33,17080.0,138.2462,138.4005,138.2009,138.219,17080.0
2021-04-27 11:50:00,152.33,152.57,152.33,152.42,23322.0,138.219,138.4368,138.219,138.3007,23322.0
2021-04-27 12:00:00,152.41,152.51,152.36,152.39,14007.0,138.2916,138.3824,138.2462,138.2735,14007.0
2021-04-27 12:10:00,152.4,152.52,152.25,152.43,22883.0,138.2825,138.3914,138.1464,138.3098,22883.0
2021-04-27 12:20:00,152.44,152.5,152.31,152.38,14860.0,138.3188,138.3733,138.2009,138.2644,14860.0
2021-04-27 12:30:00,152.38,152.5,152.21,152.25,13362.0,138.2644,138.3733,138.1101,138.1464,13362.0
2021-04-27 12:40:00,152.27,152.48,152.23,152.46,18632.0,138.1646,138.3551,138.1283,138.337,18632.0
2021-04-27 12:50:00,152.48,152.48,152.19,152.28,30169.0,138.3551,138.3551,138.092,138.1737,30169.0
2021-04-27 13:00:00,152.28,152.53,152.28,152.52,19225.0,138.1737,138.4005,138.1737,138.3914,19225.0
2021-04-27 13:10:00,152.52,152.73,152.5,152.71,12468.0,138.3914,138.582,138.3733,138.5638,12468.0
2021-04-27 13:20:00,152.73,152.86,152.68,152.7,12397.0,138.582,138.6999,138.5366,138.5548,12397.0
2021-04-27 13:30:00,152.73,152.81,152.58,152.8,15706.0,138.582,138.6546,138.4459,138.6455,15706.0
2021-04-27 13:40:00,152.77,152.78,152.61,152.61,9706.0,138.6183,138.6273,138.4731,138.4731,9706.0
2021-04-27 13:50:00,152.56,152.61,152.46,152.56,20721.0,138.4277,138.4731,138.337,138.4277,20721.0
2021-04-27 14:00:00,152.54,152.75,152.49,152.74,23559.0,138.4096,138.6001,138.3642,138.591,23559.0
2021-04-27 14:10:00,152.77,152.79,152.57,152.6,31755.0,138.6183,138.6364,138.4368,138.464,31755.0
2021-04-27 14:20:00,152.6,152.69,152.46,152.63,30962.0,138.464,138.5457,138.337,138.4912,30962.0
2021-04-27 14:30:00,152.63,152.91,152.62,152.86,14050.0,138.4912,138.7453,138.4822,138.6999,14050.0
2021-04-27 14:40:00,152.86,153.01,152.84,152.91,22508.0,138.6999,138.836,138.6818,138.7453,22508.0
2021-04-27 14:50:00,152.91,152.98,152.85,152.89,20985.0,138.7453,138.8088,138.6909,138.7271,20985.0
2021-04-27 15:00:00,152.88,152.95,152.65,152.71,28890.0,138.7181,138.7816,138.5094,138.5638,28890.0
2021-04-27 15:10:00,152.72,152.81,152.66,152.8,34091.0,138.5729,138.6546,138.5185,138.6455,34091.0
2021-04-27 15:20:00,152.8,152.99,152.79,152.82,49096.0,138.6455,138.8179,138.6364,138.6636,49096.0
2021-04-27 15:30:00,152.81,152.85,152.57,152.72,82845.0,138.6546,138.6909,138.4368,138.5729,82845.0
2021-04-27 15:40:00,152.7,152.88,152.63,152.67,66795.0,138.5548,138.7181,138.4912,138.5275,66795.0
2021-04-27 15:50:00,152.66,153.01,152.54,152.81,242380.0,138.5185,138.836,138.4096,138.6546,242380.0
2021-04-28 09:30:00,152.94,153.76,152.79,153.76,52504.0,138.7725,139.5166,138.6364,139.5166,52504.0
2021-04-28 09:40:00,153.85,154.25,153.59,153.85,31361.0,139.5982,139.9612,139.3623,139.5982,31361.0
2021-04-28 09:50:00,153.93,154.07,153.41,153.96,23718.0,139.6708,139.7978,139.199,139.698,23718.0
2021-04-28 10:00:00,153.95,154.05,153.75,153.88,15903.0,139.689,139.7797,139.5075,139.6254,15903.0
2021-04-28 10:10:00,153.86,153.94,153.65,153.78,15881.0,139.6073,139.6799,139.4167,139.5347,15881.0
2021-04-28 10:20:00,153.78,153.98,153.71,153.96,24426.0,139.5347,139.7162,139.4712,139.698,24426.0
2021-04-28 10:30:00,153.95,154.01,153.8,153.9,32473.0,139.689,139.7434,139.5529,139.6436,32473.0
2021-04-28 10:40:00,153.85,153.86,153.67,153.79,21587.0,139.5982,139.6073,139.4349,139.5438,21587.0
2021-04-28 10:50:00,153.79,153.91,153.73,153.73,32041.0,139.5438,139.6527,139.4893,139.4893,32041.0
2021-04-28 11:00:00,153.75,153.89,153.72,153.8,27830.0,139.5075,139.6345,139.4803,139.5529,27830.0
2021-04-28 11:10:00,153.81,153.85,153.57,153.78,14634.0,139.5619,139.5982,139.3442,139.5347,14634.0
2021-04-28 11:20:00,153.78,153.82,153.72,153.78,7591.0,139.5347,139.571,139.4803,139.5347,7591.0
2021-04-28 11:30:00,153.75,153.77,153.66,153.72,10025.0,139.5075,139.5256,139.4258,139.4803,10025.0
2021-04-28 11:40:00,153.7,153.7,153.46,153.5,10655.0,139.4621,139.4621,139.2443,139.2806,10655.0
2021-04-28 11:50:00,153.53,153.59,153.37,153.42,12398.0,139.3079,139.3623,139.1627,139.2081,12398.0
2021-04-28 12:00:00,153.4,153.68,153.35,153.64,13392.0,139.1899,139.444,139.1445,139.4077,13392.0
2021-04-28 12:10:00,153.64,153.69,153.52,153.65,8834.0,139.4077,139.453,139.2988,139.4167,8834.0
2021-04-28 12:20:00,153.64,153.73,153.64,153.68,13899.0,139.4077,139.4893,139.4077,139.444,13899.0
2021-04-28 12:30:00,153.69,153.8,153.68,153.69,10996.0,139.453,139.5529,139.444,139.453,10996.0
2021-04-28 12:40:00,153.71,153.74,153.66,153.7,8537.0,139.4712,139.4984,139.4258,139.4621,8537.0
2021-04-28 12:50:00,153.72,153.77,153.64,153.71,11036.0,139.4803,139.5256,139.4077,139.4712,11036.0
2021-04-28 13:00:00,153.72,153.72,153.62,153.63,6360.0,139.4803,139.4803,139.3895,139.3986,6360.0
2021-04-28 13:10:00,153.65,154.0,153.65,153.75,25812.0,139.4167,139.7343,139.4167,139.5075,25812.0
2021-04-28 13:20:00,153.75,153.86,153.73,153.83,60753.0,139.5075,139.6073,139.4893,139.5801,60753.0
2021-04-28 13:30:00,153.82,153.87,153.77,153.81,17435.0,139.571,139.6164,139.5256,139.5619,17435.0
2021-04-28 13:40:00,153.81,153.99,153.8,153.94,19139.0,139.5619,139.7253,139.5529,139.6799,19139.0
2021-04-28 13:50:00,153.94,154.01,153.88,154.0,18587.0,139.6799,139.7434,139.6254,139.7343,18587.0
2021-04-28 14:00:00,153.99,154.32,153.92,154.06,25045.0,139.7253,140.0247,139.6617,139.7888,25045.0
2021-04-28 14:10:00,154.06,154.21,154.05,154.18,13306.0,139.7888,139.9249,139.7797,139.8977,13306.0
2021-04-28 14:20:00,154.16,154.3,154.13,154.13,16863.0,139.8795,140.0065,139.8523,139.8523,16863.0
2021-04-28 14:30:00,154.14,154.62,154.08,154.61,21156.0,139.8614,140.2969,139.8069,140.2878,21156.0
2021-04-28 14:40:00,154.57,154.79,154.53,154.68,20773.0,140.2515,140.4511,140.2152,140.3513,20773.0
2021-04-28 14:50:00,154.69,154.75,154.62,154.66,15564.0,140.3604,140.4149,140.2969,140.3332,15564.0
2021-04-28 15:00:00,154.67,154.75,154.62,154.75,21346.0,140.3423,140.4149,140.2969,140.4149,21346.0
2021-04-28 15:10:00,154.75,154.76,154.36,154.57,18708.0,140.4149,140.4239,140.061,140.2515,18708.0
2021-04-28 15:20:00,154.55,154.63,154.48,154.62,15645.0,140.2334,140.306,140.1699,140.2969,15645.0
2021-04-28 15:30:00,154.61,154.75,154.53,154.63,27639.0,140.2878,140.4149,140.2152,140.306,27639.0
2021-04-28 15:40:00,154.62,154.64,154.46,154.59,46892.0,140.2969,140.315,140.1517,140.2697,46892.0
2021-04-28 15:50:00,154.6,154.6,154.27,154.43,154970.0,140.2787,140.2787,139.9793,140.1245,154970.0
2021-04-29 09:30:00,154.55,154.7,153.87,154.53,63611.0,140.2334,140.3695,139.6164,140.2152,63611.0
2021-04-29 09:40:00,154.47,154.65,154.19,154.63,22186.0,140.1608,140.3241,139.9067,140.306,22186.0
2021-04-29 09:50:00,154.65,154.88,154.51,154.55,24258.0,140.3241,140.5328,140.1971,140.2334,24258.0
2021-04-29 10:00:00,154.5,154.69,154.34,154.67,19924.0,140.188,140.3604,140.0428,140.3423,19924.0
2021-04-29 10:10:00,154.66,154.84,154.43,154.67,29821.0,140.3332,140.4965,140.1245,140.3423,29821.0
2021-04-29 10:20:00,154.66,154.82,154.58,154.76,26785.0,140.3332,140.4784,140.2606,140.4239,26785.0
2021-04-29 10:30:00,154.78,154.79,154.54,154.59,34338.0,140.4421,140.4511,140.2243,140.2697,34338.0
2021-04-29 10:40:00,154.57,154.76,154.41,154.45,45941.0,140.2515,140.4239,140.1063,140.1426,45941.0
2021-04-29 10:50:00,154.44,154.7,154.4,154.7,27569.0,140.1336,140.3695,140.0973,140.3695,27569.0
2021-04-29 11:00:00,154.68,154.85,154.63,154.71,21643.0,140.3513,140.5056,140.306,140.3786,21643.0
2021-04-29 11:10:00,154.71,154.82,154.62,154.69,27835.0,140.3786,140.4784,140.2969,140.3604,27835.0
2021-04-29 11:20:00,154.7,154.71,154.4,154.6,38820.0,140.3695,140.3786,140.0973,140.2787,38820.0
2021-04-29 11:30:00,154.59,154.66,154.49,154.61,22472.0,140.2697,140.3332,140.1789,140.2878,22472.0
2021-04-29 11:40:00,154.61,154.74,154.58,154.7,15798.0,140.2878,140.4058,140.2606,140.3695,15798.0
2021-04-29 11:50:00,154.67,154.69,154.42,154.62,29620.0,140.3423,140.3604,140.1154,140.2969,29620.0
2021-04-29 12:00:00,154.55,154.66,154.21,154.25,19543.0,140.2334,140.3332,139.9249,139.9612,19543.0
2021-04-29 12:10:00,154.25,154.4,154.02,154.4,49747.0,139.9612,140.0973,139.7525,140.0973,49747.0
2021-04-29 12:20:00,154.4,154.41,154.11,154.33,20261.0,140.0973,140.1063,139.8341,140.0338,20261.0
2021-04-29 12:30:00,154.33,154.54,154.23,154.54,14027.0,140.0338,140.2243,139.943,140.2243,14027.0
2021-04-29 12:40:00,154.52,154.57,154.44,154.56,7811.0,140.2062,140.2515,140.1336,140.2425,7811.0
2021-04-29 12:50:00,154.54,154.75,154.42,154.71,9037.0,140.2243,140.4149,140.1154,140.3786,9037.0
2021-04-29 13:00:00,154.68,154.82,154.68,154.73,16335.0,140.3513,140.4784,140.3513,140.3967,16335.0
2021-04-29 13:10:00,154.76,154.87,154.69,154.85,19055.0,140.4239,140.5237,140.3604,140.5056,19055.0
2021-04-29 13:20:00,154.84,154.86,154.66,154.72,11901.0,140.4965,140.5147,140.3332,140.3876,11901.0
2021-04-29 13:30:00,154.74,154.76,154.6,154.64,9752.0,140.4058,140.4239,140.2787,140.315,9752.0
2021-04-29 13:40:00,154.61,154.91,154.6,154.67,11405.0,140.2878,140.56,140.2787,140.3423,11405.0
2021-04-29 13:50:00,154.7,154.9,154.68,154.86,15817.0,140.3695,140.551,140.3513,140.5147,15817.0
2021-04-29 14:00:00,154.85,154.99,154.76,154.78,28779.0,140.5056,140.6326,140.4239,140.4421,28779.0
2021-04-29 14:10:00,154.76,154.8,154.66,154.75,15081.0,140.4239,140.4602,140.3332,140.4149,15081.0
2021-04-29 14:20:00,154.73,154.8,154.68,154.74,11625.0,140.3967,140.4602,140.3513,140.4058,11625.0
2021-04-29 14:30:00,154.77,155.11,154.74,155.11,33538.0,140.433,140.7415,140.4058,140.7415,33538.0
2021-04-29 14:40:00,155.05,155.34,154.98,155.33,29738.0,140.6871,140.9502,140.6235,140.9411,29738.0
2021-04-29 14:50:00,155.29,155.41,155.27,155.34,13582.0,140.9048,141.0137,140.8867,140.9502,13582.0
2021-04-29 15:00:00,155.35,155.5,155.29,155.42,18843.0,140.9593,141.0954,140.9048,141.0228,18843.0
2021-04-29 15:10:00,155.43,155.75,155.38,155.7,24748.0,141.0319,141.3222,140.9865,141.2768,24748.0
2021-04-29 15:20:00,155.68,155.81,155.6,155.74,18647.0,141.2587,141.3767,141.1861,141.3131,18647.0
2021-04-29 15:30:00,155.74,155.78,155.49,155.73,54368.0,141.3131,141.3494,141.0863,141.3041,54368.0
2021-04-29 15:40:00,155.74,155.96,155.54,155.91,36427.0,141.3131,141.5128,141.1317,141.4674,36427.0
2021-04-29 15:50:00,155.9,155.9,155.51,155.64,124315.0,141.4583,141.4583,141.1044,141.2224,124315.0
2021-04-30 09:30:00,154.95,155.36,152.8,153.3,141991.0,140.5963,140.9683,138.6455,139.0992,141991.0
2021-04-30 09:40:00,153.26,153.72,152.79,152.8,57384.0,139.0629,139.4803,138.6364,138.6455,57384.0
2021-04-30 09:50:00,152.79,152.91,152.4,152.52,44730.0,138.6364,138.7453,138.2825,138.3914,44730.0
2021-04-30 10:00:00,152.49,152.54,152.1,152.4,64436.0,138.3642,138.4096,138.0103,138.2825,64436.0
2021-04-30 10:10:00,152.42,152.49,152.17,152.33,69310.0,138.3007,138.3642,138.0738,138.219,69310.0
2021-04-30 10:20:00,152.35,152.62,152.18,152.55,31540.0,138.2372,138.4822,138.0829,138.4186,31540.0
2021-04-30 10:30:00,152.49,152.54,151.72,151.83,32617.0,138.3642,138.4096,137.6655,137.7653,32617.0
2021-04-30 10:40:00,151.8,152.11,151.75,151.87,58287.0,137.7381,138.0194,137.6928,137.8016,58287.0
2021-04-30 10:50:00,151.84,151.87,151.53,151.57,53635.0,137.7744,137.8016,137.4931,137.5294,53635.0
2021-04-30 11:00:00,151.59,151.9,151.5,151.63,83719.0,137.5476,137.8289,137.4659,137.5839,83719.0
2021-04-30 11:10:00,151.64,151.69,151.27,151.39,35574.0,137.5929,137.6383,137.2572,137.3661,35574.0
2021-04-30 11:20:00,151.41,151.58,151.1,151.22,28627.0,137.3842,137.5385,137.103,137.2118,28627.0
2021-04-30 11:30:00,151.18,151.54,151.07,151.5,45105.0,137.1756,137.5022,137.0757,137.4659,45105.0
2021-04-30 11:40:00,151.5,151.96,151.49,151.9,28540.0,137.4659,137.8833,137.4568,137.8289,28540.0
2021-04-30 11:50:00,151.89,152.11,151.77,152.09,54382.0,137.8198,138.0194,137.7109,138.0013,54382.0
2021-04-30 12:00:00,152.05,152.08,151.76,152.04,14881.0,137.965,137.9922,137.7018,137.9559,14881.0
2021-04-30 12:10:00,152.04,152.16,151.9,151.94,16715.0,137.9559,138.0648,137.8289,137.8652,16715.0
2021-04-30 12:20:00,151.95,152.17,151.83,152.17,31258.0,137.8742,138.0738,137.7653,138.0738,31258.0
2021-04-30 12:30:00,152.21,152.44,152.17,152.24,20480.0,138.1101,138.3188,138.0738,138.1374,20480.0
2021-04-30 12:40:00,152.25,152.54,152.25,152.53,23397.0,138.1464,138.4096,138.1464,138.4005,23397.0
2021-04-30 12:50:00,152.54,152.84,152.53,152.84,39822.0,138.4096,138.6818,138.4005,138.6818,39822.0
2021-04-30 13:00:00,152.82,152.94,152.69,152.92,25925.0,138.6636,138.7725,138.5457,138.7544,25925.0
2021-04-30 13:10:00,152.92,152.96,152.51,152.52,19507.0,138.7544,138.7907,138.3824,138.3914,19507.0
2021-04-30 13:20:00,152.53,152.89,152.47,152.85,18320.0,138.4005,138.7271,138.3461,138.6909,18320.0
2021-04-30 13:30:00,152.87,153.12,152.86,153.08,21603.0,138.709,138.9358,138.6999,138.8995,21603.0
2021-04-30 13:40:00,153.06,153.18,152.82,152.89,28546.0,138.8814,138.9903,138.6636,138.7271,28546.0
2021-04-30 13:50:00,152.86,152.88,152.4,152.52,17612.0,138.6999,138.7181,138.2825,138.3914,17612.0
2021-04-30 14:00:00,152.52,152.71,152.43,152.54,13258.0,138.3914,138.5638,138.3098,138.4096,13258.0
2021-04-30 14:10:00,152.57,152.73,152.54,152.7,13384.0,138.4368,138.582,138.4096,138.5548,13384.0
2021-04-30 14:20:00,152.69,152.84,152.58,152.81,18484.0,138.5457,138.6818,138.4459,138.6546,18484.0
2021-04-30 14:30:00,152.83,152.94,152.74,152.75,13900.0,138.6727,138.7725,138.591,138.6001,13900.0
2021-04-30 14:40:00,152.75,152.87,152.71,152.82,14082.0,138.6001,138.709,138.5638,138.6636,14082.0
2021-04-30 14:50:00,152.86,152.95,152.72,152.72,20930.0,138.6999,138.7816,138.5729,138.5729,20930.0
2021-04-30 15:00:00,152.75,152.87,152.71,152.84,18323.0,138.6001,138.709,138.5638,138.6818,18323.0
2021-04-30 15:10:00,152.83,152.91,152.75,152.8,21659.0,138.6727,138.7453,138.6001,138.6455,21659.0
2021-04-30 15:20:00,152.78,152.92,152.74,152.89,35684.0,138.6273,138.7544,138.591,138.7271,35684.0
2021-04-30 15:30:00,152.89,153.03,152.87,152.89,35336.0,138.7271,138.8542,138.709,138.7271,35336.0
2021-04-30 15:40:00,152.88,152.88,152.58,152.76,49862.0,138.7181,138.7181,138.4459,138.6092,49862.0
2021-04-30 15:50:00,152.73,152.96,152.61,152.89,236952.0,138.582,138.7907,138.4731,138.7271,236952.0
2021-05-03 09:30:00,153.72,154.23,153.26,153.57,50062.0,139.4803,139.943,139.0629,139.3442,50062.0
2021-05-03 09:40:00,153.63,154.12,153.55,154.08,25933.0,139.3986,139.8432,139.326,139.8069,25933.0
2021-05-03 09:50:00,154.08,154.21,153.9,154.0,22314.0,139.8069,139.9249,139.6436,139.7343,22314.0
2021-05-03 10:00:00,153.87,153.89,153.2,153.38,43084.0,139.6164,139.6345,139.0084,139.1718,43084.0
2021-05-03 10:10:00,153.38,153.97,153.37,153.97,30835.0,139.1718,139.7071,139.1627,139.7071,30835.0
2021-05-03 10:20:00,153.98,154.17,153.84,153.97,33283.0,139.7162,139.8886,139.5891,139.7071,33283.0
2021-05-03 10:30:00,154.01,154.27,154.0,154.03,25675.0,139.7434,139.9793,139.7343,139.7615,25675.0
2021-05-03 10:40:00,154.0,154.09,153.88,154.03,25607.0,139.7343,139.816,139.6254,139.7615,25607.0
2021-05-03 10:50:00,154.02,154.04,153.49,153.62,60094.0,139.7525,139.7706,139.2716,139.3895,60094.0
2021-05-03 11:00:00,153.6,153.62,153.09,153.13,52715.0,139.3714,139.3895,138.9086,138.9449,52715.0
2021-05-03 11:10:00,153.15,153.19,152.99,153.18,22345.0,138.9631,138.9994,138.8179,138.9903,22345.0
2021-05-03 11:20:00,153.19,153.37,153.1,153.33,19240.0,138.9994,139.1627,138.9177,139.1264,19240.0
2021-05-03 11:30:00,153.35,153.35,153.11,153.14,13021.0,139.1445,139.1445,138.9268,138.954,13021.0
2021-05-03 11:40:00,153.13,153.16,153.0,153.07,19205.0,138.9449,138.9721,138.827,138.8905,19205.0
2021-05-03 11:50:00,153.08,153.14,152.94,153.04,23361.0,138.8995,138.954,138.7725,138.8633,23361.0
2021-05-03 12:00:00,153.06,153.08,152.95,152.95,15068.0,138.8814,138.8995,138.7816,138.7816,15068.0
2021-05-03 12:10:00,152.94,152.95,152.39,152.5,39039.0,138.7725,138.7816,138.2735,138.3733,39039.0
2021-05-03 12:20:00,152.46,152.64,152.36,152.57,27340.0,138.337,138.5003,138.2462,138.4368,27340.0
2021-05-03 12:30:00,152.58,152.82,152.53,152.74,21138.0,138.4459,138.6636,138.4005,138.591,21138.0
2021-05-03 12:40:00,152.74,152.89,152.65,152.65,14106.0,138.591,138.7271,138.5094,138.5094,14106.0
2021-05-03 12:50:00,152.66,152.74,152.58,152.65,20221.0,138.5185,138.591,138.4459,138.5094,20221.0
2021-05-03 13:00:00,152.62,152.75,152.57,152.72,28164.0,138.4822,138.6001,138.4368,138.5729,28164.0
2021-05-03 13:10:00,152.7,152.7,152.39,152.39,26846.0,138.5548,138.5548,138.2735,138.2735,26846.0
2021-05-03 13:20:00,152.4,152.48,152.26,152.38,44227.0,138.2825,138.3551,138.1555,138.2644,44227.0
2021-05-03 13:30:00,152.31,152.48,152.26,152.42,31203.0,138.2009,138.3551,138.1555,138.3007,31203.0
2021-05-03 13:40:00,152.42,152.49,152.28,152.46,41597.0,138.3007,138.3642,138.1737,138.337,41597.0
2021-05-03 13:50:00,152.48,152.48,152.3,152.37,17298.0,138.3551,138.3551,138.1918,138.2553,17298.0
2021-05-03 14:00:00,152.37,152.53,152.24,152.3,32021.0,138.2553,138.4005,138.1374,138.1918,32021.0
2021-05-03 14:10:00,152.29,152.45,152.24,152.4,22888.0,138.1827,138.3279,138.1374,138.2825,22888.0
2021-05-03 14:20:00,152.41,152.53,152.36,152.48,63965.0,138.2916,138.4005,138.2462,138.3551,63965.0
2021-05-03 14:30:00,152.49,152.58,152.44,152.51,39566.0,138.3642,138.4459,138.3188,138.3824,39566.0
2021-05-03 14:40:00,152.5,152.57,152.44,152.49,36836.0,138.3733,138.4368,138.3188,138.3642,36836.0
2021-05-03 14:50:00,152.47,152.77,152.47,152.67,28512.0,138.3461,138.6183,138.3461,138.5275,28512.0
2021-05-03 15:00:00,152.68,152.68,152.41,152.44,47398.0,138.5366,138.5366,138.2916,138.3188,47398.0
2021-05-03 15:10:00,152.45,152.47,152.26,152.3,31009.0,138.3279,138.3461,138.1555,138.1918,31009.0
2021-05-03 15:20:00,152.29,152.38,152.17,152.29,62092.0,138.1827,138.2644,138.0738,138.1827,62092.0
2021-05-03 15:30:00,152.28,152.29,151.95,152.0,134426.0,138.1737,138.1827,137.8742,137.9196,134426.0
2021-05-03 15:40:00,152.0,152.09,151.83,152.09,133167.0,137.9196,138.0013,137.7653,138.0013,133167.0
2021-05-03 15:50:00,152.17,152.22,151.82,151.9,298582.0,138.0738,138.1192,137.7563,137.8289,298582.0
2021-05-04 09:30:00,151.03,151.71,150.67,150.81,73915.0,137.0394,137.6565,136.7128,136.8398,73915.0
2021-05-04 09:40:00,150.84,150.84,150.19,150.27,88389.0,136.8671,136.8671,136.2773,136.3499,88389.0
2021-05-04 09:50:00,150.33,150.48,150.04,150.18,60496.0,136.4043,136.5404,136.1412,136.2682,60496.0
2021-05-04 10:00:00,150.25,150.25,149.52,149.83,87516.0,136.3317,136.3317,135.6693,135.9506,87516.0
2021-05-04 10:10:00,149.8,149.88,149.5,149.67,71621.0,135.9234,135.996,135.6512,135.8054,71621.0
2021-05-04 10:20:00,149.71,149.71,148.93,149.23,56162.0,135.8417,135.8417,135.134,135.4062,56162.0
2021-05-04 10:30:00,149.21,149.54,148.95,149.54,55196.0,135.388,135.6875,135.1521,135.6875,55196.0
2021-05-04 10:40:00,149.59,149.69,149.11,149.12,39069.0,135.7328,135.8236,135.2973,135.3064,39069.0
2021-05-04 10:50:00,149.12,149.25,148.92,148.96,48943.0,135.3064,135.4243,135.1249,135.1612,48943.0
2021-05-04 11:00:00,148.97,149.46,148.91,149.46,53905.0,135.1703,135.6149,135.1158,135.6149,53905.0
2021-05-04 11:10:00,149.42,149.42,148.72,148.98,30116.0,135.5786,135.5786,134.9434,135.1793,30116.0
2021-05-04 11:20:00,148.98,149.47,148.82,149.47,82466.0,135.1793,135.624,135.0342,135.624,82466.0
2021-05-04 11:30:00,149.47,150.16,149.37,150.02,125590.0,135.624,136.25,135.5332,136.123,125590.0
2021-05-04 11:40:00,150.02,150.24,149.82,149.92,86203.0,136.123,136.3226,135.9415,136.0323,86203.0
2021-05-04 11:50:00,149.92,150.02,149.72,149.91,52051.0,136.0323,136.123,135.8508,136.0232,52051.0
2021-05-04 12:00:00,149.91,150.11,149.89,149.95,32023.0,136.0232,136.2047,136.0051,136.0595,32023.0
2021-05-04 12:10:00,149.94,150.12,149.92,150.04,30392.0,136.0504,136.2137,136.0323,136.1412,30392.0
2021-05-04 12:20:00,150.06,150.12,149.79,149.87,40045.0,136.1593,136.2137,135.9143,135.9869,40045.0
2021-05-04 12:30:00,149.89,150.0,149.8,149.88,35771.0,136.0051,136.1049,135.9234,135.996,35771.0
2021-05-04 12:40:00,149.89,150.0,149.79,149.88,28956.0,136.0051,136.1049,135.9143,135.996,28956.0
2021-05-04 12:50:00,149.88,150.05,149.87,149.99,32308.0,135.996,136.1502,135.9869,136.0958,32308.0
2021-05-04 13:00:00,149.99,150.28,149.97,150.1,23981.0,136.0958,136.3589,136.0776,136.1956,23981.0
2021-05-04 13:10:00,150.08,150.18,150.02,150.16,18475.0,136.1775,136.2682,136.123,136.25,18475.0
2021-05-04 13:20:00,150.16,150.35,150.12,150.26,16683.0,136.25,136.4224,136.2137,136.3408,16683.0
2021-05-04 13:30:00,150.3,150.31,150.13,150.21,18418.0,136.3771,136.3861,136.2228,136.2954,18418.0
2021-05-04 13:40:00,150.19,150.2,149.89,150.05,54880.0,136.2773,136.2863,136.0051,136.1502,54880.0
2021-05-04 13:50:00,150.01,150.1,149.89,150.0,19098.0,136.1139,136.1956,136.0051,136.1049,19098.0
2021-05-04 14:00:00,149.96,150.46,149.94,150.38,32686.0,136.0686,136.5223,136.0504,136.4497,32686.0
2021-05-04 14:10:00,150.4,150.51,150.25,150.27,14668.0,136.4678,136.5676,136.3317,136.3499,14668.0
2021-05-04 14:20:00,150.28,150.37,150.11,150.36,32703.0,136.3589,136.4406,136.2047,136.4315,32703.0
2021-05-04 14:30:00,150.34,150.5,150.32,150.35,15833.0,136.4134,136.5585,136.3952,136.4224,15833.0
2021-05-04 14:40:00,150.37,150.46,150.27,150.4,15289.0,136.4406,136.5223,136.3499,136.4678,15289.0
2021-05-04 14:50:00,150.42,150.46,150.31,150.36,19655.0,136.486,136.5223,136.3861,136.4315,19655.0
2021-05-04 15:00:00,150.3,150.57,150.18,150.31,51788.0,136.3771,136.6221,136.2682,136.3861,51788.0
2021-05-04 15:10:00,150.34,150.4,150.23,150.31,24691.0,136.4134,136.4678,136.3136,136.3861,24691.0
2021-05-04 15:20:00,150.32,150.35,150.19,150.34,35326.0,136.3952,136.4224,136.2773,136.4134,35326.0
2021-05-04 15:30:00,150.34,150.58,150.24,150.49,88920.0,136.4134,136.6311,136.3226,136.5495,88920.0
2021-05-04 15:40:00,150.51,150.52,150.12,150.13,74301.0,136.5676,136.5767,136.2137,136.2228,74301.0
2021-05-04 15:50:00,150.18,150.59,150.13,150.46,269583.0,136.2682,136.6402,136.2228,136.5223,269583.0
2021-05-05 09:30:00,151.55,151.6,150.53,150.55,102920.0,137.5113,137.5566,136.5858,136.6039,102920.0
2021-05-05 09:40:00,150.61,150.95,150.34,150.5,126389.0,136.6584,136.9669,136.4134,136.5585,126389.0
2021-05-05 09:50:00,150.56,150.64,150.13,150.43,88590.0,136.613,136.6856,136.2228,136.495,88590.0
2021-05-05 10:00:00,150.37,150.39,149.76,150.04,39928.0,136.4406,136.4587,135.8871,136.1412,39928.0
2021-05-05 10:10:00,150.04,150.1,149.56,149.56,29217.0,136.1412,136.1956,135.7056,135.7056,29217.0
2021-05-05 10:20:00,149.56,149.63,149.26,149.62,94649.0,135.7056,135.7691,135.4334,135.7601,94649.0
2021-05-05 10:30:00,149.63,149.64,149.16,149.26,46533.0,135.7691,135.7782,135.3427,135.4334,46533.0
2021-05-05 10:40:00,149.24,149.65,149.19,149.44,33855.0,135.4153,135.7873,135.3699,135.5967,33855.0
2021-05-05 10:50:00,149.44,149.59,149.43,149.5,32504.0,135.5967,135.7328,135.5877,135.6512,32504.0
2021-05-05 11:00:00,149.47,149.72,149.45,149.58,22886.0,135.624,135.8508,135.6058,135.7238,22886.0
2021-05-05 11:10:00,149.59,149.87,149.49,149.78,24900.0,135.7328,135.9869,135.6421,135.9052,24900.0
2021-05-05 11:20:00,149.77,149.79,149.25,149.31,21430.0,135.8962,135.9143,135.4243,135.4788,21430.0
2021-05-05 11:30:00,149.41,149.61,149.31,149.48,20380.0,135.5695,135.751,135.4788,135.633,20380.0
2021-05-05 11:40:00,149.55,149.83,149.54,149.83,24755.0,135.6965,135.9506,135.6875,135.9506,24755.0
2021-05-05 11:50:00,149.78,149.78,149.57,149.68,37685.0,135.9052,135.9052,135.7147,135.8145,37685.0
2021-05-05 12:00:00,149.74,149.75,149.38,149.38,23120.0,135.8689,135.878,135.5423,135.5423,23120.0
2021-05-05 12:10:00,149.43,149.62,149.3,149.48,29261.0,135.5877,135.7601,135.4697,135.633,29261.0
2021-05-05 12:20:00,149.49,149.58,149.3,149.38,26706.0,135.6421,135.7238,135.4697,135.5423,26706.0
2021-05-05 12:30:00,149.4,149.57,149.34,149.49,23707.0,135.5604,135.7147,135.506,135.6421,23707.0
2021-05-05 12:40:00,149.5,149.52,149.39,149.4,40169.0,135.6512,135.6693,135.5514,135.5604,40169.0
2021-05-05 12:50:00,149.39,149.45,149.16,149.18,35608.0,135.5514,135.6058,135.3427,135.3608,35608.0
2021-05-05 13:00:00,149.19,149.23,148.91,148.98,45493.0,135.3699,135.4062,135.1158,135.1793,45493.0
2021-05-05 13:10:00,148.99,149.19,148.93,149.09,26635.0,135.1884,135.3699,135.134,135.2792,26635.0
2021-05-05 13:20:00,149.09,149.1,148.88,148.91,46538.0,135.2792,135.2882,135.0886,135.1158,46538.0
2021-05-05 13:30:00,148.91,148.99,148.77,148.85,64465.0,135.1158,135.1884,134.9888,135.0614,64465.0
2021-05-05 13:40:00,148.85,149.26,148.78,149.21,51226.0,135.0614,135.4334,134.9979,135.388,51226.0
2021-05-05 13:50:00,149.21,149.5,149.18,149.26,36710.0,135.388,135.6512,135.3608,135.4334,36710.0
2021-05-05 14:00:00,149.27,149.28,149.07,149.11,59349.0,135.4425,135.4516,135.261,135.2973,59349.0
2021-05-05 14:10:00,149.12,149.31,149.09,149.12,33639.0,135.3064,135.4788,135.2792,135.3064,33639.0
2021-05-05 14:20:00,149.11,149.22,148.93,149.17,45465.0,135.2973,135.3971,135.134,135.3517,45465.0
2021-05-05 14:30:00,149.19,149.37,149.03,149.03,66005.0,135.3699,135.5332,135.2247,135.2247,66005.0
2021-05-05 14:40:00,149.06,149.25,148.94,149.19,40252.0,135.2519,135.4243,135.1431,135.3699,40252.0
2021-05-05 14:50:00,149.2,149.2,148.87,148.97,35951.0,135.379,135.379,135.0795,135.1703,35951.0
2021-05-05 15:00:00,148.96,149.15,148.9,148.93,42726.0,135.1612,135.3336,135.1068,135.134,42726.0
2021-05-05 15:10:00,148.92,148.96,148.69,148.81,40873.0,135.1249,135.1612,134.9162,135.0251,40873.0
2021-05-05 15:20:00,148.8,148.83,148.5,148.61,48097.0,135.016,135.0432,134.7438,134.8436,48097.0
2021-05-05 15:30:00,148.59,148.59,148.21,148.33,69661.0,134.8255,134.8255,134.4807,134.5896,69661.0
2021-05-05 15:40:00,148.31,148.46,148.21,148.26,105121.0,134.5714,134.7075,134.4807,134.526,105121.0
2021-05-05 15:50:00,148.25,148.34,147.94,148.3,344759.0,134.517,134.5986,134.2357,134.5623,344759.0
2021-05-06 09:30:00,148.55,150.44,146.29,150.04,229379.0,134.7892,136.5041,132.7385,136.1412,229379.0
2021-05-06 09:40:00,150.18,150.18,148.77,149.12,212343.0,136.2682,136.2682,134.9888,135.3064,212343.0
2021-05-06 09:50:00,149.01,150.44,148.89,149.53,119160.0,135.2066,136.5041,135.0977,135.6784,119160.0
2021-05-06 10:00:00,149.43,149.58,148.88,149.21,58554.0,135.5877,135.7238,135.0886,135.388,58554.0
2021-05-06 10:10:00,149.24,150.25,149.09,149.78,90509.0,135.4153,136.3317,135.2792,135.9052,90509.0
2021-05-06 10:20:00,149.8,150.42,149.5,150.23,73065.0,135.9234,136.486,135.6512,136.3136,73065.0
2021-05-06 10:30:00,150.26,150.42,149.64,150.04,59356.0,136.3408,136.486,135.7782,136.1412,59356.0
2021-05-06 10:40:00,150.08,151.15,150.04,150.85,55496.0,136.1775,137.1483,136.1412,136.8761,55496.0
2021-05-06 10:50:00,150.88,151.24,150.69,150.93,51820.0,136.9033,137.23,136.7309,136.9487,51820.0
2021-05-06 11:00:00,150.91,151.68,150.71,151.49,83902.0,136.9306,137.6292,136.7491,137.4568,83902.0
2021-05-06 11:10:00,151.52,152.61,151.48,152.41,159677.0,137.4841,138.4731,137.4478,138.2916,159677.0
2021-05-06 11:20:00,152.43,153.08,152.25,152.67,68852.0,138.3098,138.8995,138.1464,138.5275,68852.0
2021-05-06 11:30:00,152.67,152.81,151.66,152.11,68138.0,138.5275,138.6546,137.6111,138.0194,68138.0
2021-05-06 11:40:00,152.05,152.91,152.02,152.86,56686.0,137.965,138.7453,137.9377,138.6999,56686.0
2021-05-06 11:50:00,152.9,153.13,152.66,152.91,55459.0,138.7362,138.9449,138.5185,138.7453,55459.0
2021-05-06 12:00:00,152.91,153.12,152.89,152.89,43535.0,138.7453,138.9358,138.7271,138.7271,43535.0
2021-05-06 12:10:00,152.88,152.94,152.34,152.37,38529.0,138.7181,138.7725,138.2281,138.2553,38529.0
2021-05-06 12:20:00,152.34,152.34,152.04,152.06,46387.0,138.2281,138.2281,137.9559,137.974,46387.0
2021-05-06 12:30:00,152.05,152.26,151.93,151.99,73423.0,137.965,138.1555,137.8561,137.9105,73423.0
2021-05-06 12:40:00,151.99,152.23,151.84,152.04,63883.0,137.9105,138.1283,137.7744,137.9559,63883.0
2021-05-06 12:50:00,152.06,152.71,151.98,152.47,55903.0,137.974,138.5638,137.9014,138.3461,55903.0
2021-05-06 13:00:00,152.45,152.81,152.4,152.44,39752.0,138.3279,138.6546,138.2825,138.3188,39752.0
2021-05-06 13:10:00,152.44,152.64,152.27,152.3,48723.0,138.3188,138.5003,138.1646,138.1918,48723.0
2021-05-06 13:20:00,152.31,152.33,151.89,152.13,40464.0,138.2009,138.219,137.8198,138.0376,40464.0
2021-05-06 13:30:00,152.17,152.18,151.65,151.69,38200.0,138.0738,138.0829,137.602,137.6383,38200.0
2021-05-06 13:40:00,151.71,151.95,151.63,151.85,26456.0,137.6565,137.8742,137.5839,137.7835,26456.0
2021-05-06 13:50:00,151.83,151.84,151.24,151.47,38401.0,137.7653,137.7744,137.23,137.4387,38401.0
2021-05-06 14:00:00,151.49,151.75,151.42,151.69,27523.0,137.4568,137.6928,137.3933,137.6383,27523.0
2021-05-06 14:10:00,151.7,151.77,151.44,151.49,30595.0,137.6474,137.7109,137.4115,137.4568,30595.0
2021-05-06 14:20:00,151.49,151.49,151.1,151.21,29803.0,137.4568,137.4568,137.103,137.2028,29803.0
2021-05-06 14:30:00,151.23,151.44,151.18,151.44,30548.0,137.2209,137.4115,137.1756,137.4115,30548.0
2021-05-06 14:40:00,151.44,151.59,151.34,151.51,25861.0,137.4115,137.5476,137.3207,137.475,25861.0
2021-05-06 14:50:00,151.53,151.54,151.36,151.4,27349.0,137.4931,137.5022,137.3389,137.3752,27349.0
2021-05-06 15:00:00,151.39,151.41,150.81,150.97,39628.0,137.3661,137.3842,136.8398,136.985,39628.0
2021-05-06 15:10:00,150.97,151.22,150.8,150.81,57775.0,136.985,137.2118,136.8308,136.8398,57775.0
2021-05-06 15:20:00,150.83,151.51,150.66,151.51,48909.0,136.858,137.475,136.7037,137.475,48909.0
2021-05-06 15:30:00,151.56,151.69,151.41,151.67,84262.0,137.5204,137.6383,137.3842,137.6202,84262.0
2021-05-06 15:40:00,151.71,152.05,151.46,151.99,123560.0,137.6565,137.965,137.4296,137.9105,123560.0
2021-05-06 15:50:00,152.0,152.28,151.65,151.81,404598.0,137.9196,138.1737,137.602,137.7472,404598.0
2021-05-07 09:30:00,152.11,152.52,149.78,149.89,114803.0,138.0194,138.3914,135.9052,136.0051,114803.0
2021-05-07 09:40:00,149.86,151.64,149.79,151.22,92438.0,135.9778,137.5929,135.9143,137.2118,92438.0
2021-05-07 09:50:00,151.3,151.86,151.27,151.3,56851.0,137.2844,137.7926,137.2572,137.2844,56851.0
2021-05-07 10:00:00,151.25,151.84,151.12,151.72,71044.0,137.2391,137.7744,137.1211,137.6655,71044.0
2021-05-07 10:10:00,151.72,152.44,151.69,152.17,52719.0,137.6655,138.3188,137.6383,138.0738,52719.0
2021-05-07 10:20:00,152.16,152.53,152.14,152.37,48543.0,138.0648,138.4005,138.0466,138.2553,48543.0
2021-05-07 10:30:00,152.38,152.48,151.96,151.96,34493.0,138.2644,138.3551,137.8833,137.8833,34493.0
2021-05-07 10:40:00,151.98,152.15,151.93,152.06,41148.0,137.9014,138.0557,137.8561,137.974,41148.0
2021-05-07 10:50:00,152.06,152.83,152.06,152.8,45431.0,137.974,138.6727,137.974,138.6455,45431.0
2021-05-07 11:00:00,152.8,153.0,152.68,152.83,36334.0,138.6455,138.827,138.5366,138.6727,36334.0
2021-05-07 11:10:00,152.81,153.18,152.79,153.15,35441.0,138.6546,138.9903,138.6364,138.9631,35441.0
2021-05-07 11:20:00,153.19,153.3,153.06,153.25,31679.0,138.9994,139.0992,138.8814,139.0538,31679.0
2021-05-07 11:30:00,153.25,153.4,153.09,153.09,22387.0,139.0538,139.1899,138.9086,138.9086,22387.0
2021-05-07 11:40:00,153.06,153.27,153.05,153.16,26948.0,138.8814,139.0719,138.8723,138.9721,26948.0
2021-05-07 11:50:00,153.18,153.38,153.18,153.34,33564.0,138.9903,139.1718,138.9903,139.1355,33564.0
2021-05-07 12:00:00,153.34,153.4,153.03,153.33,25979.0,139.1355,139.1899,138.8542,139.1264,25979.0
2021-05-07 12:10:00,153.28,153.35,153.13,153.23,42151.0,139.081,139.1445,138.9449,139.0357,42151.0
2021-05-07 12:20:00,153.24,153.28,153.11,153.2,29241.0,139.0447,139.081,138.9268,139.0084,29241.0
2021-05-07 12:30:00,153.17,153.32,153.17,153.32,42578.0,138.9812,139.1173,138.9812,139.1173,42578.0
2021-05-07 12:40:00,153.37,153.4,152.84,153.0,159789.0,139.1627,139.1899,138.6818,138.827,159789.0
2021-05-07 12:50:00,153.0,153.07,152.82,152.88,26837.0,138.827,138.8905,138.6636,138.7181,26837.0
2021-05-07 13:00:00,152.89,152.89,152.54,152.61,50151.0,138.7271,138.7271,138.4096,138.4731,50151.0
2021-05-07 13:10:00,152.63,152.63,152.19,152.19,17861.0,138.4912,138.4912,138.092,138.092,17861.0
2021-05-07 13:20:00,152.08,152.17,151.89,151.98,20380.0,137.9922,138.0738,137.8198,137.9014,20380.0
2021-05-07 13:30:00,151.98,152.03,151.71,151.74,90485.0,137.9014,137.9468,137.6565,137.6837,90485.0
2021-05-07 13:40:00,151.67,151.84,151.65,151.66,26436.0,137.6202,137.7744,137.602,137.6111,26436.0
2021-05-07 13:50:00,151.61,151.66,151.4,151.52,24636.0,137.5657,137.6111,137.3752,137.4841,24636.0
2021-05-07 14:00:00,151.49,151.58,151.39,151.44,25745.0,137.4568,137.5385,137.3661,137.4115,25745.0
2021-05-07 14:10:00,151.45,151.47,151.27,151.35,13615.0,137.4205,137.4387,137.2572,137.3298,13615.0
2021-05-07 14:20:00,151.34,151.39,151.16,151.31,19648.0,137.3207,137.3661,137.1574,137.2935,19648.0
2021-05-07 14:30:00,151.29,151.29,151.01,151.1,8465.0,137.2754,137.2754,137.0213,137.103,8465.0
2021-05-07 14:40:00,151.06,151.18,151.0,151.14,20457.0,137.0667,137.1756,137.0122,137.1393,20457.0
2021-05-07 14:50:00,151.13,151.53,151.12,151.3,27843.0,137.1302,137.4931,137.1211,137.2844,27843.0
2021-05-07 15:00:00,151.28,151.45,151.19,151.31,23401.0,137.2663,137.4205,137.1846,137.2935,23401.0
2021-05-07 15:10:00,151.31,151.6,151.21,151.57,39141.0,137.2935,137.5566,137.2028,137.5294,39141.0
2021-05-07 15:20:00,151.57,151.6,151.35,151.44,37783.0,137.5294,137.5566,137.3298,137.4115,37783.0
2021-05-07 15:30:00,151.48,151.88,151.28,151.71,76550.0,137.4478,137.8107,137.2663,137.6565,76550.0
2021-05-07 15:40:00,151.71,151.86,151.46,151.63,134791.0,137.6565,137.7926,137.4296,137.5839,134791.0
2021-05-07 15:50:00,151.67,151.77,151.46,151.57,276974.0,137.6202,137.7109,137.4296,137.5294,276974.0
2021-05-10 09:30:00,151.6,152.03,150.82,151.23,90753.0,137.5566,137.9468,136.8489,137.2209,90753.0
2021-05-10 09:40:00,151.27,151.97,151.03,151.84,34842.0,137.2572,137.8924,137.0394,137.7744,34842.0
2021-05-10 09:50:00,151.79,152.22,151.78,152.09,29475.0,137.729,138.1192,137.72,138.0013,29475.0
2021-05-10 10:00:00,152.13,152.33,151.92,152.1,44324.0,138.0376,138.219,137.847,138.0103,44324.0
2021-05-10 10:10:00,152.02,152.1,151.73,151.97,26328.0,137.9377,138.0103,137.6746,137.8924,26328.0
2021-05-10 10:20:00,152.0,152.17,151.77,152.12,29014.0,137.9196,138.0738,137.7109,138.0285,29014.0
2021-05-10 10:30:00,152.14,152.21,151.96,152.08,52949.0,138.0466,138.1101,137.8833,137.9922,52949.0
2021-05-10 10:40:00,152.08,152.24,152.03,152.08,24797.0,137.9922,138.1374,137.9468,137.9922,24797.0
2021-05-10 10:50:00,152.11,152.28,151.91,151.91,33791.0,138.0194,138.1737,137.8379,137.8379,33791.0
2021-05-10 11:00:00,151.97,152.0,151.53,151.6,20227.0,137.8924,137.9196,137.4931,137.5566,20227.0
2021-05-10 11:10:00,151.57,151.63,151.42,151.61,13893.0,137.5294,137.5839,137.3933,137.5657,13893.0
2021-05-10 11:20:00,151.63,151.82,151.47,151.55,18553.0,137.5839,137.7563,137.4387,137.5113,18553.0
2021-05-10 11:30:00,151.52,151.66,151.32,151.32,29376.0,137.4841,137.6111,137.3026,137.3026,29376.0
2021-05-10 11:40:00,151.31,151.51,151.12,151.42,18009.0,137.2935,137.475,137.1211,137.3933,18009.0
2021-05-10 11:50:00,151.41,151.61,151.39,151.43,16324.0,137.3842,137.5657,137.3661,137.4024,16324.0
2021-05-10 12:00:00,151.45,151.52,151.21,151.31,13915.0,137.4205,137.4841,137.2028,137.2935,13915.0
2021-05-10 12:10:00,151.28,151.45,151.28,151.34,13368.0,137.2663,137.4205,137.2663,137.3207,13368.0
2021-05-10 12:20:00,151.35,151.4,151.27,151.31,15026.0,137.3298,137.3752,137.2572,137.2935,15026.0
2021-05-10 12:30:00,151.31,151.47,151.27,151.34,21907.0,137.2935,137.4387,137.2572,137.3207,21907.0
2021-05-10 12:40:00,151.33,151.39,151.25,151.29,40356.0,137.3117,137.3661,137.2391,137.2754,40356.0
2021-05-10 12:50:00,151.27,151.4,151.11,151.17,26212.0,137.2572,137.3752,137.112,137.1665,26212.0
2021-05-10 13:00:00,151.13,151.14,150.88,151.04,14773.0,137.1302,137.1393,136.9033,137.0485,14773.0
2021-05-10 13:10:00,151.09,151.09,150.79,150.91,18043.0,137.0939,137.0939,136.8217,136.9306,18043.0
2021-05-10 13:20:00,150.93,151.28,150.91,151.1,34213.0,136.9487,137.2663,136.9306,137.103,34213.0
2021-05-10 13:30:00,151.06,151.31,151.06,151.22,25541.0,137.0667,137.2935,137.0667,137.2118,25541.0
2021-05-10 13:40:00,151.22,151.23,150.68,150.73,18395.0,137.2118,137.2209,136.7219,136.7672,18395.0
2021-05-10 13:50:00,150.74,150.85,150.66,150.71,13829.0,136.7763,136.8761,136.7037,136.7491,13829.0
2021-05-10 14:00:00,150.72,150.73,150.46,150.65,17618.0,136.7582,136.7672,136.5223,136.6947,17618.0
2021-05-10 14:10:00,150.64,150.73,150.39,150.45,30118.0,136.6856,136.7672,136.4587,136.5132,30118.0
2021-05-10 14:20:00,150.49,150.52,150.28,150.39,23100.0,136.5495,136.5767,136.3589,136.4587,23100.0
2021-05-10 14:30:00,150.34,150.57,150.25,150.42,31039.0,136.4134,136.6221,136.3317,136.486,31039.0
2021-05-10 14:40:00,150.43,150.45,150.14,150.19,19627.0,136.495,136.5132,136.2319,136.2773,19627.0
2021-05-10 14:50:00,150.14,150.47,150.05,150.39,56387.0,136.2319,136.5313,136.1502,136.4587,56387.0
2021-05-10 15:00:00,150.39,150.5,150.27,150.49,33247.0,136.4587,136.5585,136.3499,136.5495,33247.0
2021-05-10 15:10:00,150.49,150.68,150.31,150.4,24746.0,136.5495,136.7219,136.3861,136.4678,24746.0
2021-05-10 15:20:00,150.41,150.44,150.19,150.28,22675.0,136.4769,136.5041,136.2773,136.3589,22675.0
2021-05-10 15:30:00,150.27,150.27,150.01,150.06,100306.0,136.3499,136.3499,136.1139,136.1593,100306.0
2021-05-10 15:40:00,150.07,150.38,150.03,150.13,89135.0,136.1684,136.4497,136.1321,136.2228,89135.0
2021-05-10 15:50:00,150.05,150.07,149.42,149.52,373711.0,136.1502,136.1684,135.5786,135.6693,373711.0
2021-05-11 09:30:00,148.0,148.59,147.36,147.75,121046.0,134.2901,134.8255,133.7094,134.0633,121046.0
2021-05-11 09:40:00,147.76,148.33,147.57,147.7,59349.0,134.0724,134.5896,133.9,134.0179,59349.0
2021-05-11 09:50:00,147.77,147.84,147.39,147.76,72323.0,134.0814,134.145,133.7366,134.0724,72323.0
2021-05-11 10:00:00,147.77,148.56,147.74,148.56,64138.0,134.0814,134.7983,134.0542,134.7983,64138.0
2021-05-11 10:10:00,148.57,148.8,148.42,148.64,37479.0,134.8073,135.016,134.6712,134.8708,37479.0
2021-05-11 10:20:00,148.65,148.76,147.85,148.05,69759.0,134.8799,134.9797,134.154,134.3355,69759.0
2021-05-11 10:30:00,148.03,148.03,147.39,147.57,46038.0,134.3174,134.3174,133.7366,133.9,46038.0
2021-05-11 10:40:00,147.58,147.74,147.15,147.68,36268.0,133.909,134.0542,133.5189,133.9998,36268.0
2021-05-11 10:50:00,147.68,147.78,147.61,147.63,29125.0,133.9998,134.0905,133.9363,133.9544,29125.0
2021-05-11 11:00:00,147.64,147.67,147.15,147.29,30681.0,133.9635,133.9907,133.5189,133.6459,30681.0
2021-05-11 11:10:00,147.28,147.82,147.1,147.82,32936.0,133.6368,134.1268,133.4735,134.1268,32936.0
2021-05-11 11:20:00,147.79,148.04,147.68,148.03,28727.0,134.0996,134.3264,133.9998,134.3174,28727.0
2021-05-11 11:30:00,148.16,148.35,148.07,148.16,32738.0,134.4353,134.6077,134.3536,134.4353,32738.0
2021-05-11 11:40:00,148.12,148.12,147.72,148.04,30525.0,134.399,134.399,134.0361,134.3264,30525.0
2021-05-11 11:50:00,148.06,148.44,147.96,148.39,20168.0,134.3446,134.6894,134.2538,134.644,20168.0
2021-05-11 12:00:00,148.38,148.61,148.24,148.38,37175.0,134.6349,134.8436,134.5079,134.6349,37175.0
2021-05-11 12:10:00,148.37,148.51,148.26,148.51,22950.0,134.6259,134.7529,134.526,134.7529,22950.0
2021-05-11 12:20:00,148.53,148.66,148.34,148.48,18721.0,134.771,134.889,134.5986,134.7257,18721.0
2021-05-11 12:30:00,148.55,148.62,148.35,148.42,17651.0,134.7892,134.8527,134.6077,134.6712,17651.0
2021-05-11 12:40:00,148.44,148.5,147.82,147.84,13859.0,134.6894,134.7438,134.1268,134.145,13859.0
2021-05-11 12:50:00,147.88,148.06,147.71,148.04,34291.0,134.1812,134.3446,134.027,134.3264,34291.0
2021-05-11 13:00:00,148.07,148.26,147.96,148.01,26492.0,134.3536,134.526,134.2538,134.2992,26492.0
2021-05-11 13:10:00,148.08,148.38,148.06,148.32,15218.0,134.3627,134.6349,134.3446,134.5805,15218.0
2021-05-11 13:20:00,148.32,148.52,148.27,148.46,24609.0,134.5805,134.762,134.5351,134.7075,24609.0
2021-05-11 13:30:00,148.48,148.54,148.36,148.45,18549.0,134.7257,134.7801,134.6168,134.6984,18549.0
2021-05-11 13:40:00,148.47,148.51,148.35,148.36,15849.0,134.7166,134.7529,134.6077,134.6168,15849.0
2021-05-11 13:50:00,148.35,148.36,147.88,148.06,24261.0,134.6077,134.6168,134.1812,134.3446,24261.0
2021-05-11 14:00:00,148.14,148.25,148.04,148.1,18892.0,134.4172,134.517,134.3264,134.3809,18892.0
2021-05-11 14:10:00,148.11,148.13,147.85,147.97,32531.0,134.3899,134.4081,134.154,134.2629,32531.0
2021-05-11 14:20:00,147.97,148.06,147.85,148.03,29976.0,134.2629,134.3446,134.154,134.3174,29976.0
2021-05-11 14:30:00,148.01,148.01,147.54,147.64,39276.0,134.2992,134.2992,133.8727,133.9635,39276.0
2021-05-11 14:40:00,147.64,147.72,147.41,147.68,33466.0,133.9635,134.0361,133.7548,133.9998,33466.0
2021-05-11 14:50:00,147.68,147.77,147.53,147.68,42540.0,133.9998,134.0814,133.8637,133.9998,42540.0
2021-05-11 15:00:00,147.65,147.84,147.61,147.72,32137.0,133.9726,134.145,133.9363,134.0361,32137.0
2021-05-11 15:10:00,147.7,147.84,147.41,147.81,42130.0,134.0179,134.145,133.7548,134.1177,42130.0
2021-05-11 15:20:00,147.83,147.99,147.69,147.69,42261.0,134.1359,134.2811,134.0088,134.0088,42261.0
2021-05-11 15:30:00,147.7,147.76,147.16,147.44,85223.0,134.0179,134.0724,133.5279,133.782,85223.0
2021-05-11 15:40:00,147.45,147.87,147.42,147.81,99701.0,133.7911,134.1722,133.7639,134.1177,99701.0
2021-05-11 15:50:00,147.82,148.09,147.68,147.98,185384.0,134.1268,134.3718,133.9998,134.272,185384.0
2021-05-12 09:30:00,146.99,147.52,146.62,147.05,45574.0,133.3737,133.8546,133.038,133.4281,45574.0
2021-05-12 09:40:00,147.19,147.82,147.05,147.28,21105.0,133.5552,134.1268,133.4281,133.6368,21105.0
2021-05-12 09:50:00,147.27,147.28,146.67,146.79,17992.0,133.6278,133.6368,133.0833,133.1922,17992.0
2021-05-12 10:00:00,146.76,147.19,146.62,147.11,39684.0,133.165,133.5552,133.038,133.4826,39684.0
2021-05-12 10:10:00,147.09,147.23,146.9,147.19,29966.0,133.4644,133.5915,133.292,133.5552,29966.0
2021-05-12 10:20:00,147.24,147.5,147.22,147.22,25063.0,133.6005,133.8364,133.5824,133.5824,25063.0
2021-05-12 10:30:00,147.2,147.35,146.74,146.89,29317.0,133.5642,133.7003,133.1469,133.283,29317.0
2021-05-12 10:40:00,146.86,146.9,146.55,146.66,29941.0,133.2557,133.292,132.9745,133.0743,29941.0
2021-05-12 10:50:00,146.66,147.07,146.66,146.9,29901.0,133.0743,133.4463,133.0743,133.292,29901.0
2021-05-12 11:00:00,146.85,146.92,146.63,146.92,31400.0,133.2467,133.3102,133.047,133.3102,31400.0
2021-05-12 11:10:00,146.88,146.97,146.57,146.89,28324.0,133.2739,133.3555,132.9926,133.283,28324.0
2021-05-12 11:20:00,146.89,147.02,146.63,146.99,35063.0,133.283,133.4009,133.047,133.3737,35063.0
2021-05-12 11:30:00,146.96,147.16,146.56,146.69,28747.0,133.3465,133.5279,132.9835,133.1015,28747.0
2021-05-12 11:40:00,146.64,146.95,146.54,146.55,21963.0,133.0561,133.3374,132.9654,132.9745,21963.0
2021-05-12 11:50:00,146.51,146.55,145.8,145.94,67584.0,132.9382,132.9745,132.2939,132.421,67584.0
2021-05-12 12:00:00,145.9,146.15,145.82,145.97,33919.0,132.3847,132.6115,132.3121,132.4482,33919.0
2021-05-12 12:10:00,146.0,146.0,145.59,145.9,38100.0,132.4754,132.4754,132.1034,132.3847,38100.0
2021-05-12 12:20:00,145.88,146.25,145.87,146.0,55484.0,132.3665,132.7022,132.3574,132.4754,55484.0
2021-05-12 12:30:00,145.98,146.06,145.76,145.81,34275.0,132.4573,132.5298,132.2576,132.303,34275.0
2021-05-12 12:40:00,145.83,145.83,145.5,145.63,35328.0,132.3211,132.3211,132.0217,132.1397,35328.0
2021-05-12 12:50:00,145.67,145.9,145.66,145.75,39047.0,132.176,132.3847,132.1669,132.2486,39047.0
2021-05-12 13:00:00,145.75,146.07,145.68,145.73,63554.0,132.2486,132.5389,132.185,132.2304,63554.0
2021-05-12 13:10:00,145.75,145.81,145.42,145.46,26555.0,132.2486,132.303,131.9491,131.9854,26555.0
2021-05-12 13:20:00,145.45,145.54,145.24,145.33,26649.0,131.9763,132.058,131.7858,131.8675,26649.0
2021-05-12 13:30:00,145.34,145.78,145.2,145.67,47708.0,131.8765,132.2758,131.7495,132.176,47708.0
2021-05-12 13:40:00,145.68,145.7,145.49,145.64,31819.0,132.185,132.2032,132.0126,132.1487,31819.0
2021-05-12 13:50:00,145.63,145.79,145.6,145.66,28137.0,132.1397,132.2849,132.1125,132.1669,28137.0
2021-05-12 14:00:00,145.66,145.87,145.6,145.63,36560.0,132.1669,132.3574,132.1125,132.1397,36560.0
2021-05-12 14:10:00,145.62,145.65,145.33,145.46,30001.0,132.1306,132.1578,131.8675,131.9854,30001.0
2021-05-12 14:20:00,145.5,145.56,145.25,145.31,34815.0,132.0217,132.0762,131.7949,131.8493,34815.0
2021-05-12 14:30:00,145.31,145.53,145.17,145.32,55104.0,131.8493,132.0489,131.7223,131.8584,55104.0
2021-05-12 14:40:00,145.29,145.61,145.21,145.47,41174.0,131.8312,132.1215,131.7586,131.9945,41174.0
2021-05-12 14:50:00,145.47,145.67,145.37,145.42,35119.0,131.9945,132.176,131.9038,131.9491,35119.0
2021-05-12 15:00:00,145.42,145.55,145.19,145.21,71839.0,131.9491,132.0671,131.7404,131.7586,71839.0
2021-05-12 15:10:00,145.23,145.25,144.87,144.87,77416.0,131.7767,131.7949,131.4501,131.4501,77416.0
2021-05-12 15:20:00,144.89,144.95,144.55,144.78,60580.0,131.4682,131.5227,131.1597,131.3684,60580.0
2021-05-12 15:30:00,144.75,145.07,144.68,144.85,106018.0,131.3412,131.6315,131.2777,131.4319,106018.0
2021-05-12 15:40:00,144.85,145.09,144.75,144.83,138772.0,131.4319,131.6497,131.3412,131.4138,138772.0
2021-05-12 15:50:00,144.8,144.96,144.47,144.79,296669.0,131.3866,131.5317,131.0871,131.3775,296669.0
2021-05-13 09:30:00,145.56,146.18,145.04,146.09,66074.0,132.0762,132.6387,131.6043,132.5571,66074.0
2021-05-13 09:40:00,146.03,146.64,145.99,146.47,43224.0,132.5026,133.0561,132.4663,132.9019,43224.0
2021-05-13 09:50:00,146.47,147.03,146.46,146.77,87740.0,132.9019,133.41,132.8928,133.1741,87740.0
2021-05-13 10:00:00,146.82,147.24,146.82,146.86,85659.0,133.2194,133.6005,133.2194,133.2557,85659.0
2021-05-13 10:10:00,146.86,147.22,146.86,147.02,25356.0,133.2557,133.5824,133.2557,133.4009,25356.0
2021-05-13 10:20:00,147.04,147.37,147.01,147.35,46487.0,133.4191,133.7185,133.3918,133.7003,46487.0
2021-05-13 10:30:00,147.39,147.66,147.23,147.28,34110.0,133.7366,133.9816,133.5915,133.6368,34110.0
2021-05-13 10:40:00,147.3,147.32,146.91,147.12,37768.0,133.655,133.6731,133.3011,133.4916,37768.0
2021-05-13 10:50:00,147.14,147.71,147.08,147.53,27485.0,133.5098,134.027,133.4554,133.8637,27485.0
2021-05-13 11:00:00,147.56,147.56,147.11,147.18,21089.0,133.8909,133.8909,133.4826,133.5461,21089.0
2021-05-13 11:10:00,147.21,147.4,147.16,147.39,20643.0,133.5733,133.7457,133.5279,133.7366,20643.0
2021-05-13 11:20:00,147.37,147.44,147.21,147.33,19223.0,133.7185,133.782,133.5733,133.6822,19223.0
2021-05-13 11:30:00,147.36,147.64,147.31,147.64,18843.0,133.7094,133.9635,133.664,133.9635,18843.0
2021-05-13 11:40:00,147.62,147.67,147.04,147.25,47044.0,133.9453,133.9907,133.4191,133.6096,47044.0
2021-05-13 11:50:00,147.26,147.53,147.21,147.41,13842.0,133.6187,133.8637,133.5733,133.7548,13842.0
2021-05-13 12:00:00,147.47,147.88,147.39,147.76,19665.0,133.8092,134.1812,133.7366,134.0724,19665.0
2021-05-13 12:10:00,147.83,147.87,147.54,147.6,43808.0,134.1359,134.1722,133.8727,133.9272,43808.0
2021-05-13 12:20:00,147.61,147.72,147.52,147.65,12375.0,133.9363,134.0361,133.8546,133.9726,12375.0
2021-05-13 12:30:00,147.67,147.71,147.56,147.58,19299.0,133.9907,134.027,133.8909,133.909,19299.0
2021-05-13 12:40:00,147.58,147.77,147.52,147.77,19795.0,133.909,134.0814,133.8546,134.0814,19795.0
2021-05-13 12:50:00,147.79,147.82,147.48,147.59,18207.0,134.0996,134.1268,133.8183,133.9181,18207.0
2021-05-13 13:00:00,147.57,147.81,147.4,147.77,25825.0,133.9,134.1177,133.7457,134.0814,25825.0
2021-05-13 13:10:00,147.74,147.94,147.46,147.47,34298.0,134.0542,134.2357,133.8002,133.8092,34298.0
2021-05-13 13:20:00,147.53,147.55,147.25,147.37,33166.0,133.8637,133.8818,133.6096,133.7185,33166.0
2021-05-13 13:30:00,147.36,147.5,147.1,147.21,21290.0,133.7094,133.8364,133.4735,133.5733,21290.0
2021-05-13 13:40:00,147.25,147.35,147.09,147.2,30634.0,133.6096,133.7003,133.4644,133.5642,30634.0
2021-05-13 13:50:00,147.22,147.53,147.21,147.47,16328.0,133.5824,133.8637,133.5733,133.8092,16328.0
2021-05-13 14:00:00,147.5,148.18,147.5,148.12,48566.0,133.8364,134.4535,133.8364,134.399,48566.0
2021-05-13 14:10:00,148.13,148.48,148.1,148.44,20747.0,134.4081,134.7257,134.3809,134.6894,20747.0
2021-05-13 14:20:00,148.43,148.59,148.33,148.5,29553.0,134.6803,134.8255,134.5896,134.7438,29553.0
2021-05-13 14:30:00,148.51,148.82,148.41,148.8,58335.0,134.7529,135.0342,134.6622,135.016,58335.0
2021-05-13 14:40:00,148.79,148.85,148.65,148.76,35702.0,135.007,135.0614,134.8799,134.9797,35702.0
2021-05-13 14:50:00,148.78,148.79,148.63,148.75,23952.0,134.9979,135.007,134.8618,134.9707,23952.0
2021-05-13 15:00:00,148.75,149.0,148.75,148.93,42921.0,134.9707,135.1975,134.9707,135.134,42921.0
2021-05-13 15:10:00,148.9,149.03,148.67,148.91,24410.0,135.1068,135.2247,134.8981,135.1158,24410.0
2021-05-13 15:20:00,148.94,149.08,148.78,149.0,53710.0,135.1431,135.2701,134.9979,135.1975,53710.0
2021-05-13 15:30:00,149.0,149.43,148.99,149.35,108675.0,135.1975,135.5877,135.1884,135.5151,108675.0
2021-05-13 15:40:00,149.34,149.44,149.11,149.31,107538.0,135.506,135.5967,135.2973,135.4788,107538.0
2021-05-13 15:50:00,149.3,149.32,148.55,148.55,322354.0,135.4697,135.4879,134.7892,134.7892,322354.0
2021-05-14 09:30:00,149.65,150.02,149.41,149.98,68966.0,135.7873,136.123,135.5695,136.0867,68966.0
2021-05-14 09:40:00,149.97,150.32,149.9,150.28,43108.0,136.0776,136.3952,136.0141,136.3589,43108.0
2021-05-14 09:50:00,150.33,150.61,150.22,150.59,39147.0,136.4043,136.6584,136.3045,136.6402,39147.0
2021-05-14 10:00:00,150.58,150.59,150.02,150.08,35618.0,136.6311,136.6402,136.123,136.1775,35618.0
2021-05-14 10:10:00,150.09,150.61,150.09,150.6,48278.0,136.1865,136.6584,136.1865,136.6493,48278.0
2021-05-14 10:20:00,150.58,150.94,150.25,150.31,26262.0,136.6311,136.9578,136.3317,136.3861,26262.0
2021-05-14 10:30:00,150.33,150.38,150.24,150.26,26172.0,136.4043,136.4497,136.3226,136.3408,26172.0
2021-05-14 10:40:00,150.28,150.49,150.2,150.48,48394.0,136.3589,136.5495,136.2863,136.5404,48394.0
2021-05-14 10:50:00,150.46,150.97,150.4,150.74,51277.0,136.5223,136.985,136.4678,136.7763,51277.0
2021-05-14 11:00:00,150.74,150.76,150.49,150.61,50212.0,136.7763,136.7945,136.5495,136.6584,50212.0
2021-05-14 11:10:00,150.61,150.65,150.29,150.45,42639.0,136.6584,136.6947,136.368,136.5132,42639.0
2021-05-14 11:20:00,150.5,150.65,150.41,150.56,42062.0,136.5585,136.6947,136.4769,136.613,42062.0
2021-05-14 11:30:00,150.58,150.58,150.28,150.37,23864.0,136.6311,136.6311,136.3589,136.4406,23864.0
2021-05-14 11:40:00,150.35,150.43,150.09,150.15,49757.0,136.4224,136.495,136.1865,136.241,49757.0
2021-05-14 11:50:00,150.15,150.2,149.92,149.96,20785.0,136.241,136.2863,136.0323,136.0686,20785.0
2021-05-14 12:00:00,149.95,149.98,149.83,149.91,25276.0,136.0595,136.0867,135.9506,136.0232,25276.0
2021-05-14 12:10:00,149.94,150.04,149.78,150.01,19132.0,136.0504,136.1412,135.9052,136.1139,19132.0
2021-05-14 12:20:00,150.03,150.33,149.98,150.22,16604.0,136.1321,136.4043,136.0867,136.3045,16604.0
2021-05-14 12:30:00,150.24,150.24,150.01,150.02,17610.0,136.3226,136.3226,136.1139,136.123,17610.0
2021-05-14 12:40:00,150.02,150.1,149.89,150.0,24497.0,136.123,136.1956,136.0051,136.1049,24497.0
2021-05-14 12:50:00,149.97,150.12,149.88,150.12,15471.0,136.0776,136.2137,135.996,136.2137,15471.0
2021-05-14 13:00:00,150.12,150.41,150.11,150.26,19675.0,136.2137,136.4769,136.2047,136.3408,19675.0
2021-05-14 13:10:00,150.28,150.34,150.14,150.24,36077.0,136.3589,136.4134,136.2319,136.3226,36077.0
2021-05-14 13:20:00,150.26,150.31,150.15,150.28,23481.0,136.3408,136.3861,136.241,136.3589,23481.0
2021-05-14 13:30:00,150.28,150.32,150.13,150.18,24535.0,136.3589,136.3952,136.2228,136.2682,24535.0
2021-05-14 13:40:00,150.18,150.36,150.09,150.28,27863.0,136.2682,136.4315,136.1865,136.3589,27863.0
2021-05-14 13:50:00,150.28,150.36,150.16,150.31,28326.0,136.3589,136.4315,136.25,136.3861,28326.0
2021-05-14 14:00:00,150.31,150.35,150.18,150.22,22449.0,136.3861,136.4224,136.2682,136.3045,22449.0
2021-05-14 14:10:00,150.24,150.35,150.08,150.23,38199.0,136.3226,136.4224,136.1775,136.3136,38199.0
2021-05-14 14:20:00,150.23,150.25,150.06,150.09,49420.0,136.3136,136.3317,136.1593,136.1865,49420.0
2021-05-14 14:30:00,150.09,150.33,150.07,150.25,29511.0,136.1865,136.4043,136.1684,136.3317,29511.0
2021-05-14 14:40:00,150.27,150.45,150.26,150.45,34426.0,136.3499,136.5132,136.3408,136.5132,34426.0
2021-05-14 14:50:00,150.47,150.61,150.31,150.37,84027.0,136.5313,136.6584,136.3861,136.4406,84027.0
2021-05-14 15:00:00,150.37,150.38,150.16,150.3,32527.0,136.4406,136.4497,136.25,136.3771,32527.0
2021-05-14 15:10:00,150.29,150.36,150.16,150.29,63268.0,136.368,136.4315,136.25,136.368,63268.0
2021-05-14 15:20:00,150.29,150.6,150.26,150.57,45985.0,136.368,136.6493,136.3408,136.6221,45985.0
2021-05-14 15:30:00,150.54,150.57,150.06,150.09,37468.0,136.5948,136.6221,136.1593,136.1865,37468.0
2021-05-14 15:40:00,150.11,150.3,150.0,150.24,79367.0,136.2047,136.3771,136.1049,136.3226,79367.0
2021-05-14 15:50:00,150.23,150.36,149.97,149.98,191682.0,136.3136,136.4315,136.0776,136.0867,191682.0
2021-05-17 09:30:00,149.04,149.84,149.04,149.53,57213.0,135.2338,135.9597,135.2338,135.6784,57213.0
2021-05-17 09:40:00,149.54,149.69,149.17,149.17,25167.0,135.6875,135.8236,135.3517,135.3517,25167.0
2021-05-17 09:50:00,149.18,149.58,148.96,149.46,42816.0,135.3608,135.7238,135.1612,135.6149,42816.0
2021-05-17 10:00:00,149.47,149.48,148.75,148.79,27651.0,135.624,135.633,134.9707,135.007,27651.0
2021-05-17 10:10:00,148.77,148.77,148.29,148.69,18288.0,134.9888,134.9888,134.5533,134.9162,18288.0
2021-05-17 10:20:00,148.65,148.75,148.48,148.56,13959.0,134.8799,134.9707,134.7257,134.7983,13959.0
2021-05-17 10:30:00,148.55,148.83,148.46,148.66,24800.0,134.7892,135.0432,134.7075,134.889,24800.0
2021-05-17 10:40:00,148.64,148.74,148.52,148.71,21716.0,134.8708,134.9616,134.762,134.9344,21716.0
2021-05-17 10:50:00,148.74,148.76,148.51,148.55,32299.0,134.9616,134.9797,134.7529,134.7892,32299.0
2021-05-17 11:00:00,148.56,148.82,148.51,148.64,18775.0,134.7983,135.0342,134.7529,134.8708,18775.0
2021-05-17 11:10:00,148.64,148.81,148.52,148.6,25512.0,134.8708,135.0251,134.762,134.8346,25512.0
2021-05-17 11:20:00,148.62,148.75,148.45,148.47,19603.0,134.8527,134.9707,134.6984,134.7166,19603.0
2021-05-17 11:30:00,148.52,148.59,148.36,148.52,20040.0,134.762,134.8255,134.6168,134.762,20040.0
2021-05-17 11:40:00,148.54,148.72,148.48,148.72,6088.0,134.7801,134.9434,134.7257,134.9434,6088.0
2021-05-17 11:50:00,148.75,148.8,148.57,148.69,11088.0,134.9707,135.016,134.8073,134.9162,11088.0
2021-05-17 12:00:00,148.67,148.82,148.57,148.82,10196.0,134.8981,135.0342,134.8073,135.0342,10196.0
2021-05-17 12:10:00,148.81,149.09,148.81,149.05,14657.0,135.0251,135.2792,135.0251,135.2429,14657.0
2021-05-17 12:20:00,149.05,149.05,148.82,148.83,7522.0,135.2429,135.2429,135.0342,135.0432,7522.0
2021-05-17 12:30:00,148.78,148.99,148.78,148.96,30171.0,134.9979,135.1884,134.9979,135.1612,30171.0
2021-05-17 12:40:00,148.99,149.05,148.96,149.03,9324.0,135.1884,135.2429,135.1612,135.2247,9324.0
2021-05-17 12:50:00,149.06,149.07,148.85,149.01,11064.0,135.2519,135.261,135.0614,135.2066,11064.0
2021-05-17 13:00:00,148.98,149.03,148.9,148.97,17895.0,135.1793,135.2247,135.1068,135.1703,17895.0
2021-05-17 13:10:00,148.98,149.0,148.68,148.72,23323.0,135.1793,135.1975,134.9071,134.9434,23323.0
2021-05-17 13:20:00,148.7,148.72,148.55,148.61,12152.0,134.9253,134.9434,134.7892,134.8436,12152.0
2021-05-17 13:30:00,148.62,148.79,148.52,148.77,14327.0,134.8527,135.007,134.762,134.9888,14327.0
2021-05-17 13:40:00,148.75,148.76,148.54,148.71,12756.0,134.9707,134.9797,134.7801,134.9344,12756.0
2021-05-17 13:50:00,148.69,148.79,148.6,148.75,6542.0,134.9162,135.007,134.8346,134.9707,6542.0
2021-05-17 14:00:00,148.7,148.82,148.62,148.66,19190.0,134.9253,135.0342,134.8527,134.889,19190.0
2021-05-17 14:10:00,148.7,148.73,148.59,148.73,7906.0,134.9253,134.9525,134.8255,134.9525,7906.0
2021-05-17 14:20:00,148.71,148.76,148.62,148.63,9987.0,134.9344,134.9797,134.8527,134.8618,9987.0
2021-05-17 14:30:00,148.63,148.76,148.51,148.54,22343.0,134.8618,134.9797,134.7529,134.7801,22343.0
2021-05-17 14:40:00,148.56,148.64,148.53,148.6,17465.0,134.7983,134.8708,134.771,134.8346,17465.0
2021-05-17 14:50:00,148.6,148.7,148.55,148.67,21671.0,134.8346,134.9253,134.7892,134.8981,21671.0
2021-05-17 15:00:00,148.66,148.93,148.66,148.9,14590.0,134.889,135.134,134.889,135.1068,14590.0
2021-05-17 15:10:00,148.88,149.08,148.82,148.94,23058.0,135.0886,135.2701,135.0342,135.1431,23058.0
2021-05-17 15:20:00,148.97,148.99,148.67,148.72,22197.0,135.1703,135.1884,134.8981,134.9434,22197.0
2021-05-17 15:30:00,148.73,148.87,148.69,148.78,46757.0,134.9525,135.0795,134.9162,134.9979,46757.0
2021-05-17 15:40:00,148.8,149.12,148.76,148.97,50860.0,135.016,135.3064,134.9797,135.1703,50860.0
2021-05-17 15:50:00,148.97,149.17,148.85,148.95,105416.0,135.1703,135.3517,135.0614,135.1521,105416.0
2021-05-18 09:30:00,149.3,149.3,148.66,148.84,48561.0,135.4697,135.4697,134.889,135.0523,48561.0
2021-05-18 09:40:00,148.87,148.98,148.54,148.6,29661.0,135.0795,135.1793,134.7801,134.8346,29661.0
2021-05-18 09:50:00,148.6,148.84,148.44,148.64,48255.0,134.8346,135.0523,134.6894,134.8708,48255.0
2021-05-18 10:00:00,148.67,149.09,148.62,148.69,44192.0,134.8981,135.2792,134.8527,134.9162,44192.0
2021-05-18 10:10:00,148.7,149.32,148.62,149.28,35683.0,134.9253,135.4879,134.8527,135.4516,35683.0
2021-05-18 10:20:00,149.21,149.21,148.96,149.1,15933.0,135.388,135.388,135.1612,135.2882,15933.0
2021-05-18 10:30:00,149.1,149.2,148.9,148.98,29080.0,135.2882,135.379,135.1068,135.1793,29080.0
2021-05-18 10:40:00,148.98,149.36,148.98,149.35,31705.0,135.1793,135.5241,135.1793,135.5151,31705.0
2021-05-18 10:50:00,149.37,149.7,149.36,149.5,72577.0,135.5332,135.8327,135.5241,135.6512,72577.0
2021-05-18 11:00:00,149.49,149.75,149.49,149.62,43162.0,135.6421,135.878,135.6421,135.7601,43162.0
2021-05-18 11:10:00,149.61,149.71,149.45,149.45,28271.0,135.751,135.8417,135.6058,135.6058,28271.0
2021-05-18 11:20:00,149.4,149.59,149.3,149.31,27212.0,135.5604,135.7328,135.4697,135.4788,27212.0
2021-05-18 11:30:00,149.33,149.39,149.09,149.26,23332.0,135.4969,135.5514,135.2792,135.4334,23332.0
2021-05-18 11:40:00,149.23,149.41,149.19,149.4,31936.0,135.4062,135.5695,135.3699,135.5604,31936.0
2021-05-18 11:50:00,149.38,149.44,149.3,149.44,18734.0,135.5423,135.5967,135.4697,135.5967,18734.0
2021-05-18 12:00:00,149.43,149.8,149.43,149.75,25689.0,135.5877,135.9234,135.5877,135.878,25689.0
2021-05-18 12:10:00,149.74,150.02,149.7,149.87,29451.0,135.8689,136.123,135.8327,135.9869,29451.0
2021-05-18 12:20:00,149.88,150.01,149.77,149.99,24721.0,135.996,136.1139,135.8962,136.0958,24721.0
2021-05-18 12:30:00,149.99,150.01,149.82,149.94,24864.0,136.0958,136.1139,135.9415,136.0504,24864.0
2021-05-18 12:40:00,149.95,150.1,149.87,149.89,28702.0,136.0595,136.1956,135.9869,136.0051,28702.0
2021-05-18 12:50:00,149.89,150.05,149.79,149.87,25968.0,136.0051,136.1502,135.9143,135.9869,25968.0
2021-05-18 13:00:00,149.87,149.99,149.76,149.83,19990.0,135.9869,136.0958,135.8871,135.9506,19990.0
2021-05-18 13:10:00,149.84,149.91,149.79,149.8,21136.0,135.9597,136.0232,135.9143,135.9234,21136.0
2021-05-18 13:20:00,149.81,149.89,149.77,149.77,25249.0,135.9325,136.0051,135.8962,135.8962,25249.0
2021-05-18 13:30:00,149.76,149.77,149.52,149.6,29319.0,135.8871,135.8962,135.6693,135.7419,29319.0
2021-05-18 13:40:00,149.6,149.8,149.52,149.7,27012.0,135.7419,135.9234,135.6693,135.8327,27012.0
2021-05-18 13:50:00,149.69,149.74,149.59,149.64,19286.0,135.8236,135.8689,135.7328,135.7782,19286.0
2021-05-18 14:00:00,149.65,149.67,149.45,149.45,21606.0,135.7873,135.8054,135.6058,135.6058,21606.0
2021-05-18 14:10:00,149.42,149.55,149.36,149.39,30942.0,135.5786,135.6965,135.5241,135.5514,30942.0
2021-05-18 14:20:00,149.39,149.44,149.23,149.35,27105.0,135.5514,135.5967,135.4062,135.5151,27105.0
2021-05-18 14:30:00,149.34,149.38,149.03,149.12,25158.0,135.506,135.5423,135.2247,135.3064,25158.0
2021-05-18 14:40:00,149.13,149.15,148.79,148.9,27589.0,135.3155,135.3336,135.007,135.1068,27589.0
2021-05-18 14:50:00,148.9,149.02,148.83,148.87,36390.0,135.1068,135.2156,135.0432,135.0795,36390.0
2021-05-18 15:00:00,148.87,148.88,148.69,148.87,36715.0,135.0795,135.0886,134.9162,135.0795,36715.0
2021-05-18 15:10:00,148.86,148.98,148.68,148.98,26575.0,135.0705,135.1793,134.9071,135.1793,26575.0
2021-05-18 15:20:00,148.97,149.14,148.88,149.09,26230.0,135.1703,135.3245,135.0886,135.2792,26230.0
2021-05-18 15:30:00,149.07,149.2,149.03,149.06,42586.0,135.261,135.379,135.2247,135.2519,42586.0
2021-05-18 15:40:00,149.08,149.17,148.77,148.8,53985.0,135.2701,135.3517,134.9888,135.016,53985.0
2021-05-18 15:50:00,148.8,148.8,148.18,148.22,192731.0,135.016,135.016,134.4535,134.4898,192731.0
2021-05-19 09:30:00,146.95,147.1,146.2,146.2,80169.0,133.3374,133.4735,132.6569,132.6569,80169.0
2021-05-19 09:40:00,146.25,146.66,145.93,146.07,43339.0,132.7022,133.0743,132.4119,132.5389,43339.0
2021-05-19 09:50:00,146.07,146.54,146.07,146.37,58279.0,132.5389,132.9654,132.5389,132.8111,58279.0
2021-05-19 10:00:00,146.33,146.54,145.81,145.91,44040.0,132.7748,132.9654,132.303,132.3937,44040.0
2021-05-19 10:10:00,145.88,145.94,145.56,145.86,27139.0,132.3665,132.421,132.0762,132.3484,27139.0
2021-05-19 10:20:00,145.85,146.18,145.67,146.12,28617.0,132.3393,132.6387,132.176,132.5843,28617.0
2021-05-19 10:30:00,146.14,146.38,146.03,146.03,36987.0,132.6024,132.8202,132.5026,132.5026,36987.0
2021-05-19 10:40:00,145.99,146.25,145.76,146.19,47164.0,132.4663,132.7022,132.2576,132.6478,47164.0
2021-05-19 10:50:00,146.15,146.55,146.11,146.48,26811.0,132.6115,132.9745,132.5752,132.9109,26811.0
2021-05-19 11:00:00,146.34,146.56,146.21,146.48,30024.0,132.7839,132.9835,132.6659,132.9109,30024.0
2021-05-19 11:10:00,146.48,146.56,146.33,146.43,18094.0,132.9109,132.9835,132.7748,132.8656,18094.0
2021-05-19 11:20:00,146.42,146.74,146.42,146.65,14927.0,132.8565,133.1469,132.8565,133.0652,14927.0
2021-05-19 11:30:00,146.65,146.67,146.46,146.52,16800.0,133.0652,133.0833,132.8928,132.9472,16800.0
2021-05-19 11:40:00,146.49,146.63,146.38,146.61,11950.0,132.92,133.047,132.8202,133.0289,11950.0
2021-05-19 11:50:00,146.63,146.78,146.52,146.76,16863.0,133.047,133.1831,132.9472,133.165,16863.0
2021-05-19 12:00:00,146.75,146.94,146.7,146.83,16333.0,133.1559,133.3283,133.1106,133.2285,16333.0
2021-05-19 12:10:00,146.84,146.89,146.77,146.89,13226.0,133.2376,133.283,133.1741,133.283,13226.0
2021-05-19 12:20:00,146.88,146.95,146.78,146.84,9096.0,133.2739,133.3374,133.1831,133.2376,9096.0
2021-05-19 12:30:00,146.84,146.95,146.8,146.9,9883.0,133.2376,133.3374,133.2013,133.292,9883.0
2021-05-19 12:40:00,146.91,147.08,146.9,146.99,12395.0,133.3011,133.4554,133.292,133.3737,12395.0
2021-05-19 12:50:00,146.99,147.02,146.91,146.94,9939.0,133.3737,133.4009,133.3011,133.3283,9939.0
2021-05-19 13:00:00,146.97,147.35,146.96,147.23,17386.0,133.3555,133.7003,133.3465,133.5915,17386.0
2021-05-19 13:10:00,147.24,147.25,147.14,147.21,8031.0,133.6005,133.6096,133.5098,133.5733,8031.0
2021-05-19 13:20:00,147.16,147.16,147.06,147.12,11339.0,133.5279,133.5279,133.4372,133.4916,11339.0
2021-05-19 13:30:00,147.12,147.12,146.69,146.82,11017.0,133.4916,133.4916,133.1015,133.2194,11017.0
2021-05-19 13:40:00,146.82,146.92,146.73,146.92,7570.0,133.2194,133.3102,133.1378,133.3102,7570.0
2021-05-19 13:50:00,146.95,147.02,146.9,146.91,10208.0,133.3374,133.4009,133.292,133.3011,10208.0
2021-05-19 14:00:00,146.93,147.04,146.38,146.77,28417.0,133.3193,133.4191,132.8202,133.1741,28417.0
2021-05-19 14:10:00,146.77,146.83,146.61,146.82,22177.0,133.1741,133.2285,133.0289,133.2194,22177.0
2021-05-19 14:20:00,146.85,147.54,146.85,147.46,17097.0,133.2467,133.8727,133.2467,133.8002,17097.0
2021-05-19 14:30:00,147.47,147.59,146.9,146.9,17026.0,133.8092,133.9181,133.292,133.292,17026.0
2021-05-19 14:40:00,146.92,146.94,146.74,146.81,14156.0,133.3102,133.3283,133.1469,133.2104,14156.0
2021-05-19 14:50:00,146.82,147.14,146.78,146.9,17869.0,133.2194,133.5098,133.1831,133.292,17869.0
2021-05-19 15:00:00,146.83,147.19,146.65,147.14,43958.0,133.2285,133.5552,133.0652,133.5098,43958.0
2021-05-19 15:10:00,147.14,147.42,147.12,147.33,25785.0,133.5098,133.7639,133.4916,133.6822,25785.0
2021-05-19 15:20:00,147.36,147.61,147.3,147.53,34970.0,133.7094,133.9363,133.655,133.8637,34970.0
2021-05-19 15:30:00,147.53,147.54,147.12,147.22,44191.0,133.8637,133.8727,133.4916,133.5824,44191.0
2021-05-19 15:40:00,147.21,147.23,146.83,146.86,59986.0,133.5733,133.5915,133.2285,133.2557,59986.0
2021-05-19 15:50:00,146.83,147.59,146.79,147.54,177775.0,133.2285,133.9181,133.1922,133.8727,177775.0
2021-05-20 09:30:00,148.16,148.6,147.74,148.35,50513.0,134.4353,134.8346,134.0542,134.6077,50513.0
2021-05-20 09:40:00,148.29,148.68,148.08,148.68,10172.0,134.5533,134.9071,134.3627,134.9071,10172.0
2021-05-20 09:50:00,148.67,149.0,148.56,148.82,20147.0,134.8981,135.1975,134.7983,135.0342,20147.0
2021-05-20 10:00:00,148.78,148.91,148.69,148.77,10835.0,134.9979,135.1158,134.9162,134.9888,10835.0
2021-05-20 10:10:00,148.78,149.09,148.72,148.9,26931.0,134.9979,135.2792,134.9434,135.1068,26931.0
2021-05-20 10:20:00,148.92,149.07,148.74,148.79,17521.0,135.1249,135.261,134.9616,135.007,17521.0
2021-05-20 10:30:00,148.82,148.86,148.56,148.58,30674.0,135.0342,135.0705,134.7983,134.8164,30674.0
2021-05-20 10:40:00,148.61,148.84,148.53,148.74,30496.0,134.8436,135.0523,134.771,134.9616,30496.0
2021-05-20 10:50:00,148.74,149.12,148.74,148.94,45367.0,134.9616,135.3064,134.9616,135.1431,45367.0
2021-05-20 11:00:00,148.97,149.21,148.91,149.21,51094.0,135.1703,135.388,135.1158,135.388,51094.0
2021-05-20 11:10:00,149.23,149.3,148.98,149.1,29139.0,135.4062,135.4697,135.1793,135.2882,29139.0
2021-05-20 11:20:00,149.09,149.33,148.98,149.29,21975.0,135.2792,135.4969,135.1793,135.4606,21975.0
2021-05-20 11:30:00,149.28,149.64,149.24,149.61,18071.0,135.4516,135.7782,135.4153,135.751,18071.0
2021-05-20 11:40:00,149.61,149.95,149.61,149.94,47473.0,135.751,136.0595,135.751,136.0504,47473.0
2021-05-20 11:50:00,149.96,149.98,149.6,149.62,20686.0,136.0686,136.0867,135.7419,135.7601,20686.0
2021-05-20 12:00:00,149.58,149.59,149.38,149.52,12374.0,135.7238,135.7328,135.5423,135.6693,12374.0
2021-05-20 12:10:00,149.47,149.61,149.43,149.43,14650.0,135.624,135.751,135.5877,135.5877,14650.0
2021-05-20 12:20:00,149.46,149.55,149.42,149.45,12603.0,135.6149,135.6965,135.5786,135.6058,12603.0
2021-05-20 12:30:00,149.48,149.64,149.19,149.28,23438.0,135.633,135.7782,135.3699,135.4516,23438.0
2021-05-20 12:40:00,149.26,149.38,149.11,149.37,9830.0,135.4334,135.5423,135.2973,135.5332,9830.0
2021-05-20 12:50:00,149.33,149.46,149.31,149.39,12038.0,135.4969,135.6149,135.4788,135.5514,12038.0
2021-05-20 13:00:00,149.41,149.52,149.35,149.5,9270.0,135.5695,135.6693,135.5151,135.6512,9270.0
2021-05-20 13:10:00,149.53,149.79,149.49,149.77,13730.0,135.6784,135.9143,135.6421,135.8962,13730.0
2021-05-20 13:20:00,149.75,149.78,149.67,149.72,14612.0,135.878,135.9052,135.8054,135.8508,14612.0
2021-05-20 13:30:00,149.72,149.82,149.64,149.64,15386.0,135.8508,135.9415,135.7782,135.7782,15386.0
2021-05-20 13:40:00,149.69,149.92,149.68,149.73,15938.0,135.8236,136.0323,135.8145,135.8599,15938.0
2021-05-20 13:50:00,149.69,149.72,149.46,149.63,10397.0,135.8236,135.8508,135.6149,135.7691,10397.0
2021-05-20 14:00:00,149.68,149.82,149.65,149.79,30063.0,135.8145,135.9415,135.7873,135.9143,30063.0
2021-05-20 14:10:00,149.79,149.81,149.61,149.61,16718.0,135.9143,135.9325,135.751,135.751,16718.0
2021-05-20 14:20:00,149.62,149.7,149.52,149.7,11393.0,135.7601,135.8327,135.6693,135.8327,11393.0
2021-05-20 14:30:00,149.71,149.74,149.55,149.63,13106.0,135.8417,135.8689,135.6965,135.7691,13106.0
2021-05-20 14:40:00,149.65,149.69,149.55,149.59,12410.0,135.7873,135.8236,135.6965,135.7328,12410.0
2021-05-20 14:50:00,149.62,149.64,149.48,149.53,13190.0,135.7601,135.7782,135.633,135.6784,13190.0
2021-05-20 15:00:00,149.52,149.6,149.41,149.6,16381.0,135.6693,135.7419,135.5695,135.7419,16381.0
2021-05-20 15:10:00,149.6,149.92,149.57,149.85,28870.0,135.7419,136.0323,135.7147,135.9688,28870.0
2021-05-20 15:20:00,149.84,150.12,149.77,150.11,29975.0,135.9597,136.2137,135.8962,136.2047,29975.0
2021-05-20 15:30:00,150.1,150.11,149.88,149.91,49145.0,136.1956,136.2047,135.996,136.0232,49145.0
2021-05-20 15:40:00,149.9,149.94,149.75,149.8,71266.0,136.0141,136.0504,135.878,135.9234,71266.0
2021-05-20 15:50:00,149.78,149.96,149.65,149.82,165378.0,135.9052,136.0686,135.7873,135.9415,165378.0
2021-05-21 09:30:00,150.01,150.41,149.99,150.15,143099.0,136.1139,136.4769,136.0958,136.241,143099.0
2021-05-21 09:40:00,150.17,150.17,149.9,150.03,51896.0,136.2591,136.2591,136.0141,136.1321,51896.0
2021-05-21 09:50:00,149.99,150.65,149.86,150.6,16538.0,136.0958,136.6947,135.9778,136.6493,16538.0
2021-05-21 10:00:00,150.61,150.69,150.41,150.46,18996.0,136.6584,136.7309,136.4769,136.5223,18996.0
2021-05-21 10:10:00,150.49,150.57,150.24,150.37,17810.0,136.5495,136.6221,136.3226,136.4406,17810.0
2021-05-21 10:20:00,150.36,150.67,150.35,150.51,29558.0,136.4315,136.7128,136.4224,136.5676,29558.0
2021-05-21 10:30:00,150.5,150.7,150.44,150.57,20747.0,136.5585,136.74,136.5041,136.6221,20747.0
2021-05-21 10:40:00,150.59,150.63,150.46,150.62,64818.0,136.6402,136.6765,136.5223,136.6674,64818.0
2021-05-21 10:50:00,150.62,150.9,150.55,150.57,18400.0,136.6674,136.9215,136.6039,136.6221,18400.0
2021-05-21 11:00:00,150.61,150.63,150.48,150.57,20016.0,136.6584,136.6765,136.5404,136.6221,20016.0
2021-05-21 11:10:00,150.51,150.65,150.48,150.55,18775.0,136.5676,136.6947,136.5404,136.6039,18775.0
2021-05-21 11:20:00,150.56,150.68,150.33,150.34,18928.0,136.613,136.7219,136.4043,136.4134,18928.0
2021-05-21 11:30:00,150.32,150.52,150.32,150.47,51085.0,136.3952,136.5767,136.3952,136.5313,51085.0
2021-05-21 11:40:00,150.48,150.55,150.43,150.5,36796.0,136.5404,136.6039,136.495,136.5585,36796.0
2021-05-21 11:50:00,150.53,150.56,150.42,150.5,29931.0,136.5858,136.613,136.486,136.5585,29931.0
2021-05-21 12:00:00,150.49,150.55,150.16,150.18,42651.0,136.5495,136.6039,136.25,136.2682,42651.0
2021-05-21 12:10:00,150.21,150.26,150.1,150.15,13397.0,136.2954,136.3408,136.1956,136.241,13397.0
2021-05-21 12:20:00,150.15,150.28,150.14,150.25,21330.0,136.241,136.3589,136.2319,136.3317,21330.0
2021-05-21 12:30:00,150.27,150.28,149.95,150.04,17907.0,136.3499,136.3589,136.0595,136.1412,17907.0
2021-05-21 12:40:00,150.03,150.15,150.0,150.09,18835.0,136.1321,136.241,136.1049,136.1865,18835.0
2021-05-21 12:50:00,150.1,150.1,149.82,149.96,18475.0,136.1956,136.1956,135.9415,136.0686,18475.0
2021-05-21 13:00:00,150.0,150.21,149.98,150.17,31191.0,136.1049,136.2954,136.0867,136.2591,31191.0
2021-05-21 13:10:00,150.17,150.32,150.11,150.32,31623.0,136.2591,136.3952,136.2047,136.3952,31623.0
2021-05-21 13:20:00,150.32,150.43,150.21,150.28,34899.0,136.3952,136.495,136.2954,136.3589,34899.0
2021-05-21 13:30:00,150.27,150.37,150.21,150.37,29502.0,136.3499,136.4406,136.2954,136.4406,29502.0
2021-05-21 13:40:00,150.37,150.37,150.18,150.25,18731.0,136.4406,136.4406,136.2682,136.3317,18731.0
2021-05-21 13:50:00,150.26,150.35,150.23,150.27,19380.0,136.3408,136.4224,136.3136,136.3499,19380.0
2021-05-21 14:00:00,150.27,150.43,150.2,150.35,23935.0,136.3499,136.495,136.2863,136.4224,23935.0
2021-05-21 14:10:00,150.33,150.43,150.3,150.34,16837.0,136.4043,136.495,136.3771,136.4134,16837.0
2021-05-21 14:20:00,150.34,150.36,150.18,150.2,22093.0,136.4134,136.4315,136.2682,136.2863,22093.0
2021-05-21 14:30:00,150.23,150.4,150.16,150.22,29171.0,136.3136,136.4678,136.25,136.3045,29171.0
2021-05-21 14:40:00,150.22,150.48,150.22,150.44,18745.0,136.3045,136.5404,136.3045,136.5041,18745.0
2021-05-21 14:50:00,150.43,150.54,150.43,150.51,25759.0,136.495,136.5948,136.495,136.5676,25759.0
2021-05-21 15:00:00,150.49,150.5,150.34,150.45,25255.0,136.5495,136.5585,136.4134,136.5132,25255.0
2021-05-21 15:10:00,150.47,150.59,150.41,150.5,31039.0,136.5313,136.6402,136.4769,136.5585,31039.0
2021-05-21 15:20:00,150.5,150.54,150.34,150.34,46879.0,136.5585,136.5948,136.4134,136.4134,46879.0
2021-05-21 15:30:00,150.35,150.56,150.25,150.43,53773.0,136.4224,136.613,136.3317,136.495,53773.0
2021-05-21 15:40:00,150.42,150.51,150.16,150.44,63003.0,136.486,136.5676,136.25,136.5041,63003.0
2021-05-21 15:50:00,150.46,150.47,150.23,150.36,202470.0,136.5223,136.5313,136.3136,136.4315,202470.0
2021-05-24 09:30:00,151.57,151.57,150.55,151.45,59921.0,137.5294,137.5294,136.6039,137.4205,59921.0
2021-05-24 09:40:00,151.44,151.95,151.41,151.67,45534.0,137.4115,137.8742,137.3842,137.6202,45534.0
2021-05-24 09:50:00,151.68,151.78,151.53,151.74,34453.0,137.6292,137.72,137.4931,137.6837,34453.0
2021-05-24 10:00:00,151.76,151.95,151.55,151.75,105412.0,137.7018,137.8742,137.5113,137.6928,105412.0
2021-05-24 10:10:00,151.74,152.02,151.72,151.91,54297.0,137.6837,137.9377,137.6655,137.8379,54297.0
2021-05-24 10:20:00,151.93,152.06,151.78,151.88,22559.0,137.8561,137.974,137.72,137.8107,22559.0
2021-05-24 10:30:00,151.88,151.94,151.75,151.9,134046.0,137.8107,137.8652,137.6928,137.8289,134046.0
2021-05-24 10:40:00,151.93,152.06,151.88,151.89,19858.0,137.8561,137.974,137.8107,137.8198,19858.0
2021-05-24 10:50:00,151.9,152.03,151.81,151.95,24717.0,137.8289,137.9468,137.7472,137.8742,24717.0
2021-05-24 11:00:00,151.92,151.96,151.72,151.75,17949.0,137.847,137.8833,137.6655,137.6928,17949.0
2021-05-24 11:10:00,151.77,151.98,151.75,151.94,13084.0,137.7109,137.9014,137.6928,137.8652,13084.0
2021-05-24 11:20:00,151.94,152.09,151.84,152.08,13698.0,137.8652,138.0013,137.7744,137.9922,13698.0
2021-05-24 11:30:00,152.08,152.09,151.81,151.88,19008.0,137.9922,138.0013,137.7472,137.8107,19008.0
2021-05-24 11:40:00,151.82,151.98,151.81,151.81,6728.0,137.7563,137.9014,137.7472,137.7472,6728.0
2021-05-24 11:50:00,151.81,151.82,151.64,151.71,11330.0,137.7472,137.7563,137.5929,137.6565,11330.0
2021-05-24 12:00:00,151.71,151.74,151.47,151.47,17738.0,137.6565,137.6837,137.4387,137.4387,17738.0
2021-05-24 12:10:00,151.47,151.67,151.46,151.63,7405.0,137.4387,137.6202,137.4296,137.5839,7405.0
2021-05-24 12:20:00,151.63,151.66,151.46,151.5,9275.0,137.5839,137.6111,137.4296,137.4659,9275.0
2021-05-24 12:30:00,151.5,151.63,151.5,151.6,9867.0,137.4659,137.5839,137.4659,137.5566,9867.0
2021-05-24 12:40:00,151.6,151.68,151.48,151.59,8501.0,137.5566,137.6292,137.4478,137.5476,8501.0
2021-05-24 12:50:00,151.59,151.61,151.46,151.58,8686.0,137.5476,137.5657,137.4296,137.5385,8686.0
2021-05-24 13:00:00,151.55,151.6,151.46,151.49,9014.0,137.5113,137.5566,137.4296,137.4568,9014.0
2021-05-24 13:10:00,151.5,151.57,151.48,151.57,7963.0,137.4659,137.5294,137.4478,137.5294,7963.0
2021-05-24 13:20:00,151.58,151.72,151.57,151.72,12166.0,137.5385,137.6655,137.5294,137.6655,12166.0
2021-05-24 13:30:00,151.71,151.79,151.7,151.71,10354.0,137.6565,137.729,137.6474,137.6565,10354.0
2021-05-24 13:40:00,151.71,151.78,151.68,151.71,14861.0,137.6565,137.72,137.6292,137.6565,14861.0
2021-05-24 13:50:00,151.67,151.7,151.61,151.66,12385.0,137.6202,137.6474,137.5657,137.6111,12385.0
2021-05-24 14:00:00,151.64,151.7,151.63,151.64,13155.0,137.5929,137.6474,137.5839,137.5929,13155.0
2021-05-24 14:10:00,151.66,151.79,151.61,151.75,14517.0,137.6111,137.729,137.5657,137.6928,14517.0
2021-05-24 14:20:00,151.78,151.79,151.61,151.62,16084.0,137.72,137.729,137.5657,137.5748,16084.0
2021-05-24 14:30:00,151.62,151.77,151.62,151.66,12936.0,137.5748,137.7109,137.5748,137.6111,12936.0
2021-05-24 14:40:00,151.65,151.74,151.6,151.61,21290.0,137.602,137.6837,137.5566,137.5657,21290.0
2021-05-24 14:50:00,151.59,151.59,151.4,151.42,14678.0,137.5476,137.5476,137.3752,137.3933,14678.0
2021-05-24 15:00:00,151.42,151.57,151.35,151.46,14164.0,137.3933,137.5294,137.3298,137.4296,14164.0
2021-05-24 15:10:00,151.49,151.49,151.27,151.38,12483.0,137.4568,137.4568,137.2572,137.357,12483.0
2021-05-24 15:20:00,151.39,151.42,151.3,151.36,39636.0,137.3661,137.3933,137.2844,137.3389,39636.0
2021-05-24 15:30:00,151.36,151.49,151.33,151.41,29068.0,137.3389,137.4568,137.3117,137.3842,29068.0
2021-05-24 15:40:00,151.4,151.46,151.21,151.22,30736.0,137.3752,137.4296,137.2028,137.2118,30736.0
2021-05-24 15:50:00,151.2,151.24,150.99,150.99,114592.0,137.1937,137.23,137.0032,137.0032,114592.0
2021-05-25 09:30:00,151.36,151.36,150.61,151.12,32033.0,137.3389,137.3389,136.6584,137.1211,32033.0
2021-05-25 09:40:00,151.13,151.13,149.52,149.56,54039.0,137.1302,137.1302,135.6693,135.7056,54039.0
2021-05-25 09:50:00,149.65,151.0,149.62,150.95,70653.0,135.7873,137.0122,135.7601,136.9669,70653.0
2021-05-25 10:00:00,150.91,151.24,150.91,151.14,32216.0,136.9306,137.23,136.9306,137.1393,32216.0
2021-05-25 10:10:00,151.15,151.2,150.95,151.07,29563.0,137.1483,137.1937,136.9669,137.0757,29563.0
2021-05-25 10:20:00,151.0,151.15,150.96,151.04,15450.0,137.0122,137.1483,136.9759,137.0485,15450.0
2021-05-25 10:30:00,151.05,151.07,150.64,150.79,30139.0,137.0576,137.0757,136.6856,136.8217,30139.0
2021-05-25 10:40:00,150.81,151.11,150.81,151.0,21044.0,136.8398,137.112,136.8398,137.0122,21044.0
2021-05-25 10:50:00,151.02,151.08,150.96,151.02,20726.0,137.0304,137.0848,136.9759,137.0304,20726.0
2021-05-25 11:00:00,151.02,151.12,150.8,150.94,28467.0,137.0304,137.1211,136.8308,136.9578,28467.0
2021-05-25 11:10:00,150.93,151.08,150.84,150.9,12437.0,136.9487,137.0848,136.8671,136.9215,12437.0
2021-05-25 11:20:00,150.85,151.02,150.85,151.0,12383.0,136.8761,137.0304,136.8761,137.0122,12383.0
2021-05-25 11:30:00,151.0,151.03,150.82,150.9,27731.0,137.0122,137.0394,136.8489,136.9215,27731.0
2021-05-25 11:40:00,150.9,151.04,150.79,150.99,55491.0,136.9215,137.0485,136.8217,137.0032,55491.0
2021-05-25 11:50:00,151.0,151.04,150.89,150.97,14274.0,137.0122,137.0485,136.9124,136.985,14274.0
2021-05-25 12:00:00,150.99,151.07,150.86,150.95,18884.0,137.0032,137.0757,136.8852,136.9669,18884.0
2021-05-25 12:10:00,150.95,151.08,150.93,151.08,9166.0,136.9669,137.0848,136.9487,137.0848,9166.0
2021-05-25 12:20:00,151.1,151.23,151.0,151.11,9515.0,137.103,137.2209,137.0122,137.112,9515.0
2021-05-25 12:30:00,151.11,151.18,151.04,151.09,7124.0,137.112,137.1756,137.0485,137.0939,7124.0
2021-05-25 12:40:00,151.09,151.21,151.01,151.15,8865.0,137.0939,137.2028,137.0213,137.1483,8865.0
2021-05-25 12:50:00,151.1,151.21,151.09,151.15,6948.0,137.103,137.2028,137.0939,137.1483,6948.0
2021-05-25 13:00:00,151.15,151.15,150.83,150.99,29311.0,137.1483,137.1483,136.858,137.0032,29311.0
2021-05-25 13:10:00,150.97,151.18,150.95,151.07,13060.0,136.985,137.1756,136.9669,137.0757,13060.0
2021-05-25 13:20:00,151.06,151.2,151.06,151.12,11610.0,137.0667,137.1937,137.0667,137.1211,11610.0
2021-05-25 13:30:00,151.14,151.17,151.02,151.13,10240.0,137.1393,137.1665,137.0304,137.1302,10240.0
2021-05-25 13:40:00,151.11,151.11,150.92,151.0,19296.0,137.112,137.112,136.9396,137.0122,19296.0
2021-05-25 13:50:00,151.01,151.06,150.94,151.05,24165.0,137.0213,137.0667,136.9578,137.0576,24165.0
2021-05-25 14:00:00,151.08,151.08,150.88,151.02,16826.0,137.0848,137.0848,136.9033,137.0304,16826.0
2021-05-25 14:10:00,151.0,151.1,150.97,151.03,172943.0,137.0122,137.103,136.985,137.0394,172943.0
2021-05-25 14:20:00,151.01,151.02,150.88,150.92,16501.0,137.0213,137.0304,136.9033,136.9396,16501.0
2021-05-25 14:30:00,150.9,151.03,150.87,150.97,19742.0,136.9215,137.0394,136.8943,136.985,19742.0
2021-05-25 14:40:00,151.0,151.05,150.9,150.97,12986.0,137.0122,137.0576,136.9215,136.985,12986.0
2021-05-25 14:50:00,150.95,151.01,150.87,150.94,29074.0,136.9669,137.0213,136.8943,136.9578,29074.0
2021-05-25 15:00:00,150.94,150.94,150.68,150.7,19858.0,136.9578,136.9578,136.7219,136.74,19858.0
2021-05-25 15:10:00,150.7,150.74,150.64,150.68,19461.0,136.74,136.7763,136.6856,136.7219,19461.0
2021-05-25 15:20:00,150.67,151.01,150.67,150.91,50563.0,136.7128,137.0213,136.7128,136.9306,50563.0
2021-05-25 15:30:00,150.92,151.04,150.88,151.0,49980.0,136.9396,137.0485,136.9033,137.0122,49980.0
2021-05-25 15:40:00,150.97,150.97,150.63,150.67,44289.0,136.985,136.985,136.6765,136.7128,44289.0
2021-05-25 15:50:00,150.64,150.81,150.46,150.75,191238.0,136.6856,136.8398,136.5223,136.7854,191238.0
2021-05-26 09:30:00,150.67,150.99,150.09,150.66,115158.0,136.7128,137.0032,136.1865,136.7037,115158.0
2021-05-26 09:40:00,150.69,151.04,150.08,150.26,141877.0,136.7309,137.0485,136.1775,136.3408,141877.0
2021-05-26 09:50:00,150.25,150.52,149.86,149.98,22055.0,136.3317,136.5767,135.9778,136.0867,22055.0
2021-05-26 10:00:00,149.97,149.98,149.27,149.34,42991.0,136.0776,136.0867,135.4425,135.506,42991.0
2021-05-26 10:10:00,149.32,149.45,149.17,149.26,66619.0,135.4879,135.6058,135.3517,135.4334,66619.0
2021-05-26 10:20:00,149.3,149.48,149.08,149.37,87741.0,135.4697,135.633,135.2701,135.5332,87741.0
2021-05-26 10:30:00,149.37,149.45,149.17,149.18,55363.0,135.5332,135.6058,135.3517,135.3608,55363.0
2021-05-26 10:40:00,149.16,149.33,149.1,149.17,20777.0,135.3427,135.4969,135.2882,135.3517,20777.0
2021-05-26 10:50:00,149.17,149.33,149.15,149.22,19199.0,135.3517,135.4969,135.3336,135.3971,19199.0
2021-05-26 11:00:00,149.19,149.3,149.07,149.3,34384.0,135.3699,135.4697,135.261,135.4697,34384.0
2021-05-26 11:10:00,149.28,149.32,149.11,149.24,34066.0,135.4516,135.4879,135.2973,135.4153,34066.0
2021-05-26 11:20:00,149.23,149.32,149.16,149.23,20455.0,135.4062,135.4879,135.3427,135.4062,20455.0
2021-05-26 11:30:00,149.24,149.24,148.88,149.06,25151.0,135.4153,135.4153,135.0886,135.2519,25151.0
2021-05-26 11:40:00,149.06,149.25,149.02,149.21,21993.0,135.2519,135.4243,135.2156,135.388,21993.0
2021-05-26 11:50:00,149.22,149.31,149.21,149.25,18039.0,135.3971,135.4788,135.388,135.4243,18039.0
2021-05-26 12:00:00,149.26,149.37,149.17,149.33,20547.0,135.4334,135.5332,135.3517,135.4969,20547.0
2021-05-26 12:10:00,149.3,149.3,149.16,149.21,14914.0,135.4697,135.4697,135.3427,135.388,14914.0
2021-05-26 12:20:00,149.21,149.26,149.07,149.11,17445.0,135.388,135.4334,135.261,135.2973,17445.0
2021-05-26 12:30:00,149.12,149.15,148.98,149.13,17658.0,135.3064,135.3336,135.1793,135.3155,17658.0
2021-05-26 12:40:00,149.13,149.26,149.06,149.26,19154.0,135.3155,135.4334,135.2519,135.4334,19154.0
2021-05-26 12:50:00,149.26,149.28,149.21,149.27,14442.0,135.4334,135.4516,135.388,135.4425,14442.0
2021-05-26 13:00:00,149.25,149.28,149.12,149.12,19059.0,135.4243,135.4516,135.3064,135.3064,19059.0
2021-05-26 13:10:00,149.12,149.23,149.1,149.18,19259.0,135.3064,135.4062,135.2882,135.3608,19259.0
2021-05-26 13:20:00,149.18,149.27,149.03,149.03,22736.0,135.3608,135.4425,135.2247,135.2247,22736.0
2021-05-26 13:30:00,149.03,149.03,148.75,148.77,29274.0,135.2247,135.2247,134.9707,134.9888,29274.0
2021-05-26 13:40:00,148.77,148.82,148.65,148.71,28916.0,134.9888,135.0342,134.8799,134.9344,28916.0
2021-05-26 13:50:00,148.7,149.01,148.68,148.96,37160.0,134.9253,135.2066,134.9071,135.1612,37160.0
2021-05-26 14:00:00,148.94,149.07,148.87,149.07,25638.0,135.1431,135.261,135.0795,135.261,25638.0
2021-05-26 14:10:00,149.05,149.31,149.05,149.31,48645.0,135.2429,135.4788,135.2429,135.4788,48645.0
2021-05-26 14:20:00,149.3,149.35,149.08,149.19,35113.0,135.4697,135.5151,135.2701,135.3699,35113.0
2021-05-26 14:30:00,149.19,149.19,148.89,148.91,25604.0,135.3699,135.3699,135.0977,135.1158,25604.0
2021-05-26 14:40:00,148.89,148.92,148.67,148.75,33570.0,135.0977,135.1249,134.8981,134.9707,33570.0
2021-05-26 14:50:00,148.75,148.93,148.63,148.69,26670.0,134.9707,135.134,134.8618,134.9162,26670.0
2021-05-26 15:00:00,148.66,148.75,148.55,148.59,38674.0,134.889,134.9707,134.7892,134.8255,38674.0
2021-05-26 15:10:00,148.6,148.88,148.6,148.84,33217.0,134.8346,135.0886,134.8346,135.0523,33217.0
2021-05-26 15:20:00,148.86,148.96,148.64,148.66,46886.0,135.0705,135.1612,134.8708,134.889,46886.0
2021-05-26 15:30:00,148.65,148.85,148.56,148.82,72030.0,134.8799,135.0614,134.7983,135.0342,72030.0
2021-05-26 15:40:00,148.83,149.09,148.81,149.02,95870.0,135.0432,135.2792,135.0251,135.2156,95870.0
2021-05-26 15:50:00,149.01,149.02,148.65,148.93,193122.0,135.2066,135.2156,134.8799,135.134,193122.0
2021-05-27 09:30:00,149.01,149.43,148.85,149.25,39510.0,135.2066,135.5877,135.0614,135.4243,39510.0
2021-05-27 09:40:00,149.25,149.75,149.14,149.16,24400.0,135.4243,135.878,135.3245,135.3427,24400.0
2021-05-27 09:50:00,149.17,149.18,148.73,148.82,14822.0,135.3517,135.3608,134.9525,135.0342,14822.0
2021-05-27 10:00:00,148.86,149.26,148.81,149.26,17711.0,135.0705,135.4334,135.0251,135.4334,17711.0
2021-05-27 10:10:00,149.34,150.28,149.31,150.06,359645.0,135.506,136.3589,135.4788,136.1593,359645.0
2021-05-27 10:20:00,150.04,150.14,149.73,149.82,25557.0,136.1412,136.2319,135.8599,135.9415,25557.0
2021-05-27 10:30:00,149.82,149.88,149.67,149.85,21469.0,135.9415,135.996,135.8054,135.9688,21469.0
2021-05-27 10:40:00,149.84,150.28,149.84,150.25,15186.0,135.9597,136.3589,135.9597,136.3317,15186.0
2021-05-27 10:50:00,150.23,150.36,149.94,150.16,39229.0,136.3136,136.4315,136.0504,136.25,39229.0
2021-05-27 11:00:00,150.17,150.22,149.87,149.97,88047.0,136.2591,136.3045,135.9869,136.0776,88047.0
2021-05-27 11:10:00,149.97,150.03,149.66,149.78,39462.0,136.0776,136.1321,135.7964,135.9052,39462.0
2021-05-27 11:20:00,149.78,149.93,149.65,149.72,18575.0,135.9052,136.0413,135.7873,135.8508,18575.0
2021-05-27 11:30:00,149.69,149.86,149.59,149.84,15077.0,135.8236,135.9778,135.7328,135.9597,15077.0
2021-05-27 11:40:00,149.84,150.01,149.76,149.76,16423.0,135.9597,136.1139,135.8871,135.8871,16423.0
2021-05-27 11:50:00,149.77,149.79,149.68,149.76,27737.0,135.8962,135.9143,135.8145,135.8871,27737.0
2021-05-27 12:00:00,149.74,149.76,149.59,149.66,11827.0,135.8689,135.8871,135.7328,135.7964,11827.0
2021-05-27 12:10:00,149.67,149.88,149.66,149.88,10316.0,135.8054,135.996,135.7964,135.996,10316.0
2021-05-27 12:20:00,149.86,149.87,149.73,149.76,15162.0,135.9778,135.9869,135.8599,135.8871,15162.0
2021-05-27 12:30:00,149.75,149.9,149.73,149.85,12294.0,135.878,136.0141,135.8599,135.9688,12294.0
2021-05-27 12:40:00,149.85,149.85,149.59,149.61,18337.0,135.9688,135.9688,135.7328,135.751,18337.0
2021-05-27 12:50:00,149.62,149.68,149.53,149.56,11637.0,135.7601,135.8145,135.6784,135.7056,11637.0
2021-05-27 13:00:00,149.56,149.71,149.54,149.61,10866.0,135.7056,135.8417,135.6875,135.751,10866.0
2021-05-27 13:10:00,149.62,149.67,149.52,149.6,11255.0,135.7601,135.8054,135.6693,135.7419,11255.0
2021-05-27 13:20:00,149.6,149.6,149.33,149.34,9881.0,135.7419,135.7419,135.4969,135.506,9881.0
2021-05-27 13:30:00,149.32,149.42,149.03,149.22,18665.0,135.4879,135.5786,135.2247,135.3971,18665.0
2021-05-27 13:40:00,149.19,149.27,149.13,149.25,11704.0,135.3699,135.4425,135.3155,135.4243,11704.0
2021-05-27 13:50:00,149.21,149.24,148.98,149.01,22982.0,135.388,135.4153,135.1793,135.2066,22982.0
2021-05-27 14:00:00,148.99,149.04,148.91,149.01,23803.0,135.1884,135.2338,135.1158,135.2066,23803.0
2021-05-27 14:10:00,149.0,149.0,148.71,148.87,35681.0,135.1975,135.1975,134.9344,135.0795,35681.0
2021-05-27 14:20:00,148.86,148.91,148.71,148.82,25089.0,135.0705,135.1158,134.9344,135.0342,25089.0
2021-05-27 14:30:00,148.81,148.81,148.54,148.58,62421.0,135.0251,135.0251,134.7801,134.8164,62421.0
2021-05-27 14:40:00,148.6,148.77,148.51,148.69,51114.0,134.8346,134.9888,134.7529,134.9162,51114.0
2021-05-27 14:50:00,148.68,148.85,148.64,148.74,52832.0,134.9071,135.0614,134.8708,134.9616,52832.0
2021-05-27 15:00:00,148.72,148.78,148.55,148.66,53636.0,134.9434,134.9979,134.7892,134.889,53636.0
2021-05-27 15:10:00,148.66,148.74,148.57,148.69,46567.0,134.889,134.9616,134.8073,134.9162,46567.0
2021-05-27 15:20:00,148.69,148.83,148.62,148.77,56607.0,134.9162,135.0432,134.8527,134.9888,56607.0
2021-05-27 15:30:00,148.76,149.16,148.66,149.13,67668.0,134.9797,135.3427,134.889,135.3155,67668.0
2021-05-27 15:40:00,149.13,149.44,149.13,149.25,115252.0,135.3155,135.5967,135.3155,135.4243,115252.0
2021-05-27 15:50:00,149.26,150.03,149.25,149.72,634442.0,135.4334,136.1321,135.4243,135.8508,634442.0
2021-05-28 09:30:00,150.25,150.54,149.67,149.77,62172.0,136.3317,136.5948,135.8054,135.8962,62172.0
2021-05-28 09:40:00,149.73,149.91,149.34,149.34,28665.0,135.8599,136.0232,135.506,135.506,28665.0
2021-05-28 09:50:00,149.32,149.4,148.92,149.08,60184.0,135.4879,135.5604,135.1249,135.2701,60184.0
2021-05-28 10:00:00,149.04,149.11,148.75,148.96,150400.0,135.2338,135.2973,134.9707,135.1612,150400.0
2021-05-28 10:10:00,148.95,149.01,148.72,148.9,33101.0,135.1521,135.2066,134.9434,135.1068,33101.0
2021-05-28 10:20:00,148.91,148.96,148.5,148.55,61040.0,135.1158,135.1612,134.7438,134.7892,61040.0
2021-05-28 10:30:00,148.57,148.85,148.52,148.73,44838.0,134.8073,135.0614,134.762,134.9525,44838.0
2021-05-28 10:40:00,148.75,148.94,148.54,148.58,36642.0,134.9707,135.1431,134.7801,134.8164,36642.0
2021-05-28 10:50:00,148.58,149.02,148.56,149.01,38235.0,134.8164,135.2156,134.7983,135.2066,38235.0
2021-05-28 11:00:00,149.02,149.16,148.87,148.89,23385.0,135.2156,135.3427,135.0795,135.0977,23385.0
2021-05-28 11:10:00,148.9,149.05,148.6,148.65,31557.0,135.1068,135.2429,134.8346,134.8799,31557.0
2021-05-28 11:20:00,148.66,148.77,148.54,148.6,36316.0,134.889,134.9888,134.7801,134.8346,36316.0
2021-05-28 11:30:00,148.63,148.96,148.61,148.9,31469.0,134.8618,135.1612,134.8436,135.1068,31469.0
2021-05-28 11:40:00,148.9,149.02,148.78,148.96,53336.0,135.1068,135.2156,134.9979,135.1612,53336.0
2021-05-28 11:50:00,148.99,149.1,148.92,148.96,16002.0,135.1884,135.2882,135.1249,135.1612,16002.0
2021-05-28 12:00:00,148.95,149.29,148.95,149.21,17910.0,135.1521,135.4606,135.1521,135.388,17910.0
2021-05-28 12:10:00,149.22,149.26,149.08,149.25,24860.0,135.3971,135.4334,135.2701,135.4243,24860.0
2021-05-28 12:20:00,149.25,149.54,149.16,149.49,78438.0,135.4243,135.6875,135.3427,135.6421,78438.0
2021-05-28 12:30:00,149.5,150.06,149.43,150.0,67459.0,135.6512,136.1593,135.5877,136.1049,67459.0
2021-05-28 12:40:00,150.0,150.19,149.78,149.81,33423.0,136.1049,136.2773,135.9052,135.9325,33423.0
2021-05-28 12:50:00,149.78,149.88,149.64,149.79,16483.0,135.9052,135.996,135.7782,135.9143,16483.0
2021-05-28 13:00:00,149.82,149.86,149.58,149.67,20454.0,135.9415,135.9778,135.7238,135.8054,20454.0
2021-05-28 13:10:00,149.67,149.74,149.57,149.59,21327.0,135.8054,135.8689,135.7147,135.7328,21327.0
2021-05-28 13:20:00,149.6,149.61,149.4,149.46,19206.0,135.7419,135.751,135.5604,135.6149,19206.0
2021-05-28 13:30:00,149.47,149.51,149.38,149.38,17041.0,135.624,135.6603,135.5423,135.5423,17041.0
2021-05-28 13:40:00,149.4,149.48,149.32,149.46,18701.0,135.5604,135.633,135.4879,135.6149,18701.0
2021-05-28 13:50:00,149.45,149.58,149.45,149.51,13361.0,135.6058,135.7238,135.6058,135.6603,13361.0
2021-05-28 14:00:00,149.53,149.62,149.4,149.41,23827.0,135.6784,135.7601,135.5604,135.5695,23827.0
2021-05-28 14:10:00,149.43,149.49,149.36,149.44,15588.0,135.5877,135.6421,135.5241,135.5967,15588.0
2021-05-28 14:20:00,149.43,149.55,149.37,149.47,17423.0,135.5877,135.6965,135.5332,135.624,17423.0
2021-05-28 14:30:00,149.48,149.53,149.42,149.42,18592.0,135.633,135.6784,135.5786,135.5786,18592.0
2021-05-28 14:40:00,149.42,149.5,149.38,149.5,21031.0,135.5786,135.6512,135.5423,135.6512,21031.0
2021-05-28 14:50:00,149.5,149.5,149.31,149.35,20642.0,135.6512,135.6512,135.4788,135.5151,20642.0
2021-05-28 15:00:00,149.35,149.41,149.28,149.34,23947.0,135.5151,135.5695,135.4516,135.506,23947.0
2021-05-28 15:10:00,149.33,149.37,149.25,149.33,21588.0,135.4969,135.5332,135.4243,135.4969,21588.0
2021-05-28 15:20:00,149.31,149.34,149.19,149.22,29935.0,135.4788,135.506,135.3699,135.3971,29935.0
2021-05-28 15:30:00,149.22,149.5,149.19,149.42,41022.0,135.3971,135.6512,135.3699,135.5786,41022.0
2021-05-28 15:40:00,149.4,149.44,149.21,149.21,47527.0,135.5604,135.5967,135.388,135.388,47527.0
2021-05-28 15:50:00,149.24,149.26,148.75,148.9,195854.0,135.4153,135.4334,134.9707,135.1068,195854.0
2021-06-01 09:30:00,149.77,149.85,149.2,149.54,55160.0,135.8962,135.9688,135.379,135.6875,55160.0
2021-06-01 09:40:00,149.47,149.69,149.32,149.6,29533.0,135.624,135.8236,135.4879,135.7419,29533.0
2021-06-01 09:50:00,149.6,149.85,149.53,149.85,34025.0,135.7419,135.9688,135.6784,135.9688,34025.0
2021-06-01 10:00:00,149.87,149.9,149.35,149.47,42933.0,135.9869,136.0141,135.5151,135.624,42933.0
2021-06-01 10:10:00,149.45,149.45,148.84,149.03,46560.0,135.6058,135.6058,135.0523,135.2247,46560.0
2021-06-01 10:20:00,149.01,149.32,148.92,149.22,47271.0,135.2066,135.4879,135.1249,135.3971,47271.0
2021-06-01 10:30:00,149.26,149.45,149.24,149.43,44543.0,135.4334,135.6058,135.4153,135.5877,44543.0
2021-06-01 10:40:00,149.43,149.69,149.35,149.35,28049.0,135.5877,135.8236,135.5151,135.5151,28049.0
2021-06-01 10:50:00,149.36,149.38,149.02,149.34,24100.0,135.5241,135.5423,135.2156,135.506,24100.0
2021-06-01 11:00:00,149.32,149.32,149.1,149.18,35398.0,135.4879,135.4879,135.2882,135.3608,35398.0
2021-06-01 11:10:00,149.17,149.28,149.05,149.06,17047.0,135.3517,135.4516,135.2429,135.2519,17047.0
2021-06-01 11:20:00,149.08,149.33,149.07,149.33,17915.0,135.2701,135.4969,135.261,135.4969,17915.0
2021-06-01 11:30:00,149.31,149.31,149.15,149.19,13939.0,135.4788,135.4788,135.3336,135.3699,13939.0
2021-06-01 11:40:00,149.19,149.25,149.07,149.11,15880.0,135.3699,135.4243,135.261,135.2973,15880.0
2021-06-01 11:50:00,149.08,149.08,148.85,148.86,19182.0,135.2701,135.2701,135.0614,135.0705,19182.0
2021-06-01 12:00:00,148.87,148.95,148.71,148.74,58966.0,135.0795,135.1521,134.9344,134.9616,58966.0
2021-06-01 12:10:00,148.72,148.72,148.45,148.54,16598.0,134.9434,134.9434,134.6984,134.7801,16598.0
2021-06-01 12:20:00,148.53,148.72,148.4,148.47,17964.0,134.771,134.9434,134.6531,134.7166,17964.0
2021-06-01 12:30:00,148.49,148.54,148.4,148.53,17066.0,134.7347,134.7801,134.6531,134.771,17066.0
2021-06-01 12:40:00,148.5,148.62,148.5,148.53,13138.0,134.7438,134.8527,134.7438,134.771,13138.0
2021-06-01 12:50:00,148.53,148.53,148.29,148.43,17083.0,134.771,134.771,134.5533,134.6803,17083.0
2021-06-01 13:00:00,148.46,148.48,148.33,148.43,19185.0,134.7075,134.7257,134.5896,134.6803,19185.0
2021-06-01 13:10:00,148.44,148.44,148.29,148.37,18291.0,134.6894,134.6894,134.5533,134.6259,18291.0
2021-06-01 13:20:00,148.36,148.36,148.17,148.3,28873.0,134.6168,134.6168,134.4444,134.5623,28873.0
2021-06-01 13:30:00,148.33,148.47,148.27,148.47,10206.0,134.5896,134.7166,134.5351,134.7166,10206.0
2021-06-01 13:40:00,148.49,148.49,148.27,148.28,15641.0,134.7347,134.7347,134.5351,134.5442,15641.0
2021-06-01 13:50:00,148.28,148.52,148.25,148.49,15669.0,134.5442,134.762,134.517,134.7347,15669.0
2021-06-01 14:00:00,148.48,148.79,148.47,148.7,15069.0,134.7257,135.007,134.7166,134.9253,15069.0
2021-06-01 14:10:00,148.7,148.75,148.66,148.72,10792.0,134.9253,134.9707,134.889,134.9434,10792.0
2021-06-01 14:20:00,148.72,148.8,148.67,148.74,12073.0,134.9434,135.016,134.8981,134.9616,12073.0
2021-06-01 14:30:00,148.72,148.84,148.69,148.81,16221.0,134.9434,135.0523,134.9162,135.0251,16221.0
2021-06-01 14:40:00,148.82,148.88,148.72,148.82,12507.0,135.0342,135.0886,134.9434,135.0342,12507.0
2021-06-01 14:50:00,148.82,148.95,148.79,148.94,12706.0,135.0342,135.1521,135.007,135.1431,12706.0
2021-06-01 15:00:00,148.94,148.94,148.78,148.86,15233.0,135.1431,135.1431,134.9979,135.0705,15233.0
2021-06-01 15:10:00,148.85,148.86,148.71,148.75,17257.0,135.0614,135.0705,134.9344,134.9707,17257.0
2021-06-01 15:20:00,148.8,148.87,148.67,148.67,18166.0,135.016,135.0795,134.8981,134.8981,18166.0
2021-06-01 15:30:00,148.67,148.71,148.43,148.48,24566.0,134.8981,134.9344,134.6803,134.7257,24566.0
2021-06-01 15:40:00,148.47,148.5,148.37,148.47,32895.0,134.7166,134.7438,134.6259,134.7166,32895.0
2021-06-01 15:50:00,148.47,148.64,148.3,148.43,125678.0,134.7166,134.8708,134.5623,134.6803,125678.0
2021-06-02 09:30:00,149.0,149.2,148.6,149.08,54735.0,135.1975,135.379,134.8346,135.2701,54735.0
2021-06-02 09:40:00,149.16,149.69,148.92,149.54,61009.0,135.3427,135.8236,135.1249,135.6875,61009.0
2021-06-02 09:50:00,149.55,149.62,149.29,149.43,60066.0,135.6965,135.7601,135.4606,135.5877,60066.0
2021-06-02 10:00:00,149.43,149.48,149.05,149.19,35189.0,135.5877,135.633,135.2429,135.3699,35189.0
2021-06-02 10:10:00,149.21,149.46,149.16,149.42,29014.0,135.388,135.6149,135.3427,135.5786,29014.0
2021-06-02 10:20:00,149.42,149.9,149.36,149.43,90338.0,135.5786,136.0141,135.5241,135.5877,90338.0
2021-06-02 10:30:00,149.43,149.58,149.33,149.51,29189.0,135.5877,135.7238,135.4969,135.6603,29189.0
2021-06-02 10:40:00,149.52,149.84,149.46,149.65,27433.0,135.6693,135.9597,135.6149,135.7873,27433.0
2021-06-02 10:50:00,149.67,149.85,149.61,149.84,20981.0,135.8054,135.9688,135.751,135.9597,20981.0
2021-06-02 11:00:00,149.84,150.02,149.63,149.75,31577.0,135.9597,136.123,135.7691,135.878,31577.0
2021-06-02 11:10:00,149.74,149.97,149.71,149.94,14963.0,135.8689,136.0776,135.8417,136.0504,14963.0
2021-06-02 11:20:00,149.92,150.11,149.9,150.1,19913.0,136.0323,136.2047,136.0141,136.1956,19913.0
2021-06-02 11:30:00,150.08,150.16,150.02,150.06,21539.0,136.1775,136.25,136.123,136.1593,21539.0
2021-06-02 11:40:00,150.04,150.18,150.0,150.12,16731.0,136.1412,136.2682,136.1049,136.2137,16731.0
2021-06-02 11:50:00,150.11,150.13,149.93,149.98,19448.0,136.2047,136.2228,136.0413,136.0867,19448.0
2021-06-02 12:00:00,149.99,150.02,149.78,149.8,14245.0,136.0958,136.123,135.9052,135.9234,14245.0
2021-06-02 12:10:00,149.79,149.99,149.67,149.69,20744.0,135.9143,136.0958,135.8054,135.8236,20744.0
2021-06-02 12:20:00,149.72,149.75,149.51,149.57,15650.0,135.8508,135.878,135.6603,135.7147,15650.0
2021-06-02 12:30:00,149.56,149.76,149.46,149.76,25589.0,135.7056,135.8871,135.6149,135.8871,25589.0
2021-06-02 12:40:00,149.73,149.93,149.71,149.88,25270.0,135.8599,136.0413,135.8417,135.996,25270.0
2021-06-02 12:50:00,149.89,149.93,149.8,149.91,20385.0,136.0051,136.0413,135.9234,136.0232,20385.0
2021-06-02 13:00:00,149.91,149.97,149.82,149.83,18041.0,136.0232,136.0776,135.9415,135.9506,18041.0
2021-06-02 13:10:00,149.83,150.0,149.8,149.91,15466.0,135.9506,136.1049,135.9234,136.0232,15466.0
2021-06-02 13:20:00,149.9,149.94,149.79,149.91,18288.0,136.0141,136.0504,135.9143,136.0232,18288.0
2021-06-02 13:30:00,149.91,149.91,149.73,149.8,21936.0,136.0232,136.0232,135.8599,135.9234,21936.0
2021-06-02 13:40:00,149.82,149.87,149.67,149.74,30220.0,135.9415,135.9869,135.8054,135.8689,30220.0
2021-06-02 13:50:00,149.72,149.72,149.43,149.53,19857.0,135.8508,135.8508,135.5877,135.6784,19857.0
2021-06-02 14:00:00,149.52,149.57,149.34,149.35,20942.0,135.6693,135.7147,135.506,135.5151,20942.0
2021-06-02 14:10:00,149.36,149.51,149.24,149.44,11128.0,135.5241,135.6603,135.4153,135.5967,11128.0
2021-06-02 14:20:00,149.43,149.51,149.41,149.46,15983.0,135.5877,135.6603,135.5695,135.6149,15983.0
2021-06-02 14:30:00,149.45,149.47,149.31,149.35,16242.0,135.6058,135.624,135.4788,135.5151,16242.0
2021-06-02 14:40:00,149.37,149.66,149.32,149.61,25420.0,135.5332,135.7964,135.4879,135.751,25420.0
2021-06-02 14:50:00,149.6,149.67,146.29,149.57,66029.0,135.7419,135.8054,132.7385,135.7147,66029.0
2021-06-02 15:00:00,149.57,149.57,149.28,149.28,25039.0,135.7147,135.7147,135.4516,135.4516,25039.0
2021-06-02 15:10:00,149.3,149.41,149.27,149.27,16068.0,135.4697,135.5695,135.4425,135.4425,16068.0
2021-06-02 15:20:00,149.27,149.3,149.17,149.2,24938.0,135.4425,135.4697,135.3517,135.379,24938.0
2021-06-02 15:30:00,149.16,149.21,148.97,149.0,38824.0,135.3427,135.388,135.1703,135.1975,38824.0
2021-06-02 15:40:00,149.0,149.23,148.97,149.16,83997.0,135.1975,135.4062,135.1703,135.3427,83997.0
2021-06-02 15:50:00,149.15,149.3,149.02,149.2,157038.0,135.3336,135.4697,135.2156,135.379,157038.0
2021-06-03 09:30:00,148.24,148.78,147.61,147.98,77922.0,134.5079,134.9979,133.9363,134.272,77922.0
2021-06-03 09:40:00,147.98,148.15,147.62,147.66,70669.0,134.272,134.4262,133.9453,133.9816,70669.0
2021-06-03 09:50:00,147.65,147.94,147.62,147.62,75409.0,133.9726,134.2357,133.9453,133.9453,75409.0
2021-06-03 10:00:00,147.62,148.18,147.61,147.91,76117.0,133.9453,134.4535,133.9363,134.2085,76117.0
2021-06-03 10:10:00,147.92,148.04,147.8,147.85,23028.0,134.2175,134.3264,134.1087,134.154,23028.0
2021-06-03 10:20:00,147.88,147.89,147.64,147.65,22992.0,134.1812,134.1903,133.9635,133.9726,22992.0
2021-06-03 10:30:00,147.61,147.65,147.39,147.4,27510.0,133.9363,133.9726,133.7366,133.7457,27510.0
2021-06-03 10:40:00,147.36,147.4,147.06,147.17,53807.0,133.7094,133.7457,133.4372,133.537,53807.0
2021-06-03 10:50:00,147.17,147.8,147.15,147.68,45667.0,133.537,134.1087,133.5189,133.9998,45667.0
2021-06-03 11:00:00,147.7,148.11,147.68,147.81,41820.0,134.0179,134.3899,133.9998,134.1177,41820.0
2021-06-03 11:10:00,147.79,147.85,147.55,147.57,32509.0,134.0996,134.154,133.8818,133.9,32509.0
2021-06-03 11:20:00,147.6,147.73,147.49,147.56,19688.0,133.9272,134.0451,133.8274,133.8909,19688.0
2021-06-03 11:30:00,147.59,147.65,147.36,147.37,18746.0,133.9181,133.9726,133.7094,133.7185,18746.0
2021-06-03 11:40:00,147.35,147.44,147.34,147.38,17103.0,133.7003,133.782,133.6913,133.7276,17103.0
2021-06-03 11:50:00,147.37,147.49,147.28,147.38,21546.0,133.7185,133.8274,133.6368,133.7276,21546.0
2021-06-03 12:00:00,147.38,147.49,147.32,147.45,26332.0,133.7276,133.8274,133.6731,133.7911,26332.0
2021-06-03 12:10:00,147.43,147.43,147.21,147.22,28405.0,133.7729,133.7729,133.5733,133.5824,28405.0
2021-06-03 12:20:00,147.25,147.39,147.22,147.39,20093.0,133.6096,133.7366,133.5824,133.7366,20093.0
2021-06-03 12:30:00,147.37,147.54,147.3,147.53,17973.0,133.7185,133.8727,133.655,133.8637,17973.0
2021-06-03 12:40:00,147.53,147.69,147.53,147.55,10791.0,133.8637,134.0088,133.8637,133.8818,10791.0
2021-06-03 12:50:00,147.59,147.61,147.44,147.54,54432.0,133.9181,133.9363,133.782,133.8727,54432.0
2021-06-03 13:00:00,147.53,147.53,147.24,147.4,20087.0,133.8637,133.8637,133.6005,133.7457,20087.0
2021-06-03 13:10:00,147.4,147.43,147.26,147.36,25679.0,133.7457,133.7729,133.6187,133.7094,25679.0
2021-06-03 13:20:00,147.38,147.43,147.3,147.32,37850.0,133.7276,133.7729,133.655,133.6731,37850.0
2021-06-03 13:30:00,147.3,147.33,147.11,147.3,34200.0,133.655,133.6822,133.4826,133.655,34200.0
2021-06-03 13:40:00,147.28,147.34,147.06,147.13,50203.0,133.6368,133.6913,133.4372,133.5007,50203.0
2021-06-03 13:50:00,147.13,147.14,146.76,146.83,45189.0,133.5007,133.5098,133.165,133.2285,45189.0
2021-06-03 14:00:00,146.83,147.05,146.75,146.81,42656.0,133.2285,133.4281,133.1559,133.2104,42656.0
2021-06-03 14:10:00,146.83,146.85,146.61,146.61,45809.0,133.2285,133.2467,133.0289,133.0289,45809.0
2021-06-03 14:20:00,146.62,146.63,146.43,146.45,49695.0,133.038,133.047,132.8656,132.8837,49695.0
2021-06-03 14:30:00,146.44,146.7,146.43,146.66,35393.0,132.8746,133.1106,132.8656,133.0743,35393.0
2021-06-03 14:40:00,146.65,146.67,146.36,146.61,38277.0,133.0652,133.0833,132.8021,133.0289,38277.0
2021-06-03 14:50:00,146.6,146.65,146.38,146.38,46553.0,133.0198,133.0652,132.8202,132.8202,46553.0
2021-06-03 15:00:00,146.39,146.51,146.27,146.3,47996.0,132.8293,132.9382,132.7204,132.7476,47996.0
2021-06-03 15:10:00,146.31,146.45,146.26,146.28,46744.0,132.7567,132.8837,132.7113,132.7295,46744.0
2021-06-03 15:20:00,146.27,146.39,146.2,146.31,54387.0,132.7204,132.8293,132.6569,132.7567,54387.0
2021-06-03 15:30:00,146.32,146.55,146.24,146.47,304784.0,132.7658,132.9745,132.6932,132.9019,304784.0
2021-06-03 15:40:00,146.47,146.48,145.99,146.06,107128.0,132.9019,132.9109,132.4663,132.5298,107128.0
2021-06-03 15:50:00,146.1,146.52,146.08,146.46,360915.0,132.5661,132.9472,132.548,132.8928,360915.0
2021-06-04 09:30:00,146.92,147.85,146.92,147.21,46581.0,133.3102,134.154,133.3102,133.5733,46581.0
2021-06-04 09:40:00,147.31,147.34,146.84,146.98,80597.0,133.664,133.6913,133.2376,133.3646,80597.0
2021-06-04 09:50:00,146.96,147.02,146.68,146.81,37192.0,133.3465,133.4009,133.0924,133.2104,37192.0
2021-06-04 10:00:00,146.82,147.15,146.82,147.13,28481.0,133.2194,133.5189,133.2194,133.5007,28481.0
2021-06-04 10:10:00,147.15,147.17,146.83,146.97,56772.0,133.5189,133.537,133.2285,133.3555,56772.0
2021-06-04 10:20:00,146.99,147.11,146.87,147.06,33739.0,133.3737,133.4826,133.2648,133.4372,33739.0
2021-06-04 10:30:00,147.06,147.06,146.74,146.92,22999.0,133.4372,133.4372,133.1469,133.3102,22999.0
2021-06-04 10:40:00,146.92,146.96,146.81,146.88,21367.0,133.3102,133.3465,133.2104,133.2739,21367.0
2021-06-04 10:50:00,146.85,146.97,146.83,146.92,16005.0,133.2467,133.3555,133.2285,133.3102,16005.0
2021-06-04 11:00:00,146.94,147.14,146.86,147.13,21326.0,133.3283,133.5098,133.2557,133.5007,21326.0
2021-06-04 11:10:00,147.15,147.15,146.86,146.87,14129.0,133.5189,133.5189,133.2557,133.2648,14129.0
2021-06-04 11:20:00,146.87,146.92,146.6,146.7,21994.0,133.2648,133.3102,133.0198,133.1106,21994.0
2021-06-04 11:30:00,146.68,146.68,146.44,146.52,24804.0,133.0924,133.0924,132.8746,132.9472,24804.0
2021-06-04 11:40:00,146.5,146.54,146.23,146.36,34080.0,132.9291,132.9654,132.6841,132.8021,34080.0
2021-06-04 11:50:00,146.38,146.44,146.26,146.34,19323.0,132.8202,132.8746,132.7113,132.7839,19323.0
2021-06-04 12:00:00,146.43,146.43,146.2,146.25,15396.0,132.8656,132.8656,132.6569,132.7022,15396.0
2021-06-04 12:10:00,146.26,146.45,146.26,146.44,16173.0,132.7113,132.8837,132.7113,132.8746,16173.0
2021-06-04 12:20:00,146.43,146.77,146.41,146.62,29130.0,132.8656,133.1741,132.8474,133.038,29130.0
2021-06-04 12:30:00,146.6,146.79,146.6,146.72,22451.0,133.0198,133.1922,133.0198,133.1287,22451.0
2021-06-04 12:40:00,146.72,146.79,146.54,146.55,23340.0,133.1287,133.1922,132.9654,132.9745,23340.0
2021-06-04 12:50:00,146.54,146.59,146.45,146.46,15388.0,132.9654,133.0107,132.8837,132.8928,15388.0
2021-06-04 13:00:00,146.44,146.53,146.3,146.36,24805.0,132.8746,132.9563,132.7476,132.8021,24805.0
2021-06-04 13:10:00,146.34,146.38,146.28,146.29,29559.0,132.7839,132.8202,132.7295,132.7385,29559.0
2021-06-04 13:20:00,146.29,146.43,146.27,146.34,27145.0,132.7385,132.8656,132.7204,132.7839,27145.0
2021-06-04 13:30:00,146.33,146.55,146.31,146.5,24511.0,132.7748,132.9745,132.7567,132.9291,24511.0
2021-06-04 13:40:00,146.52,146.63,146.46,146.57,22291.0,132.9472,133.047,132.8928,132.9926,22291.0
2021-06-04 13:50:00,146.57,146.71,146.52,146.68,22178.0,132.9926,133.1196,132.9472,133.0924,22178.0
2021-06-04 14:00:00,146.67,146.78,146.62,146.74,30184.0,133.0833,133.1831,133.038,133.1469,30184.0
2021-06-04 14:10:00,146.74,146.76,146.58,146.66,31430.0,133.1469,133.165,133.0017,133.0743,31430.0
2021-06-04 14:20:00,146.67,146.81,146.64,146.81,20065.0,133.0833,133.2104,133.0561,133.2104,20065.0
2021-06-04 14:30:00,146.83,147.01,146.79,147.01,20322.0,133.2285,133.3918,133.1922,133.3918,20322.0
2021-06-04 14:40:00,147.0,147.04,146.89,146.91,19387.0,133.3828,133.4191,133.283,133.3011,19387.0
2021-06-04 14:50:00,146.9,147.02,146.87,146.97,25167.0,133.292,133.4009,133.2648,133.3555,25167.0
2021-06-04 15:00:00,146.95,147.17,146.92,147.11,19284.0,133.3374,133.537,133.3102,133.4826,19284.0
2021-06-04 15:10:00,147.11,147.19,146.94,146.98,29016.0,133.4826,133.5552,133.3283,133.3646,29016.0
2021-06-04 15:20:00,147.0,147.03,146.86,146.97,26576.0,133.3828,133.41,133.2557,133.3555,26576.0
2021-06-04 15:30:00,146.97,147.17,146.89,147.02,46509.0,133.3555,133.537,133.283,133.4009,46509.0
2021-06-04 15:40:00,147.02,147.06,146.9,146.97,71702.0,133.4009,133.4372,133.292,133.3555,71702.0
2021-06-04 15:50:00,146.97,147.08,146.75,146.91,150806.0,133.3555,133.4554,133.1559,133.3011,150806.0
2021-06-07 09:30:00,146.0,146.77,145.78,146.02,128378.0,132.4754,133.1741,132.2758,132.4935,128378.0
2021-06-07 09:40:00,146.06,146.06,145.19,145.3,69072.0,132.5298,132.5298,131.7404,131.8402,69072.0
2021-06-07 09:50:00,145.34,145.64,145.27,145.5,95224.0,131.8765,132.1487,131.813,132.0217,95224.0
2021-06-07 10:00:00,145.51,145.53,144.91,144.91,28833.0,132.0308,132.0489,131.4864,131.4864,28833.0
2021-06-07 10:10:00,144.94,144.97,144.45,144.62,63293.0,131.5136,131.5408,131.069,131.2232,63293.0
2021-06-07 10:20:00,144.58,144.92,144.0,144.9,54123.0,131.1869,131.4954,130.6607,131.4773,54123.0
2021-06-07 10:30:00,144.9,145.16,144.84,144.91,70723.0,131.4773,131.7132,131.4229,131.4864,70723.0
2021-06-07 10:40:00,144.91,145.0,144.64,144.66,73326.0,131.4864,131.568,131.2414,131.2595,73326.0
2021-06-07 10:50:00,144.7,144.98,144.7,144.94,41833.0,131.2958,131.5499,131.2958,131.5136,41833.0
2021-06-07 11:00:00,144.96,145.39,144.96,144.99,65994.0,131.5317,131.9219,131.5317,131.559,65994.0
2021-06-07 11:10:00,144.99,145.11,144.68,144.69,50817.0,131.559,131.6678,131.2777,131.2868,50817.0
2021-06-07 11:20:00,144.67,144.71,144.17,144.18,63745.0,131.2686,131.3049,130.8149,130.824,63745.0
2021-06-07 11:30:00,144.2,144.58,144.13,144.38,142648.0,130.8421,131.1869,130.7786,131.0055,142648.0
2021-06-07 11:40:00,144.35,144.42,144.21,144.27,35842.0,130.9782,131.0418,130.8512,130.9057,35842.0
2021-06-07 11:50:00,144.27,144.32,144.07,144.23,67604.0,130.9057,130.951,130.7242,130.8694,67604.0
2021-06-07 12:00:00,144.24,144.29,144.06,144.08,78602.0,130.8784,130.9238,130.7151,130.7333,78602.0
2021-06-07 12:10:00,144.08,144.08,143.85,143.87,47343.0,130.7333,130.7333,130.5246,130.5427,47343.0
2021-06-07 12:20:00,143.85,143.94,143.42,143.45,57660.0,130.5246,130.6062,130.1344,130.1616,57660.0
2021-06-07 12:30:00,143.42,143.6,143.35,143.58,62657.0,130.1344,130.2977,130.0709,130.2796,62657.0
2021-06-07 12:40:00,143.57,143.6,143.2,143.25,46738.0,130.2705,130.2977,129.9348,129.9801,46738.0
2021-06-07 12:50:00,143.25,143.34,143.03,143.14,81444.0,129.9801,130.0618,129.7805,129.8803,81444.0
2021-06-07 13:00:00,143.14,143.29,143.01,143.09,64849.0,129.8803,130.0164,129.7624,129.835,64849.0
2021-06-07 13:10:00,143.12,143.13,142.79,142.87,95509.0,129.8622,129.8713,129.5628,129.6353,95509.0
2021-06-07 13:20:00,142.85,143.03,142.69,142.85,121398.0,129.6172,129.7805,129.472,129.6172,121398.0
2021-06-07 13:30:00,142.87,143.1,142.86,143.07,36315.0,129.6353,129.844,129.6263,129.8168,36315.0
2021-06-07 13:40:00,143.11,143.53,143.1,143.49,27236.0,129.8531,130.2342,129.844,130.1979,27236.0
2021-06-07 13:50:00,143.47,143.51,143.19,143.3,63592.0,130.1798,130.2161,129.9257,130.0255,63592.0
2021-06-07 14:00:00,143.3,143.32,143.04,143.16,87695.0,130.0255,130.0437,129.7896,129.8985,87695.0
2021-06-07 14:10:00,143.12,143.66,143.0,143.66,109866.0,129.8622,130.3522,129.7533,130.3522,109866.0
2021-06-07 14:20:00,143.64,143.8,143.58,143.75,94783.0,130.334,130.4792,130.2796,130.4338,94783.0
2021-06-07 14:30:00,143.73,144.09,143.73,143.94,56250.0,130.4157,130.7423,130.4157,130.6062,56250.0
2021-06-07 14:40:00,143.96,144.06,143.85,144.06,61776.0,130.6244,130.7151,130.5246,130.7151,61776.0
2021-06-07 14:50:00,144.1,144.15,143.93,144.05,78373.0,130.7514,130.7968,130.5972,130.706,78373.0
2021-06-07 15:00:00,144.02,144.09,143.97,144.0,115137.0,130.6788,130.7423,130.6334,130.6607,115137.0
2021-06-07 15:10:00,144.0,144.05,143.93,143.95,41517.0,130.6607,130.706,130.5972,130.6153,41517.0
2021-06-07 15:20:00,143.96,144.04,143.69,143.69,119181.0,130.6244,130.697,130.3794,130.3794,119181.0
2021-06-07 15:30:00,143.72,143.85,143.62,143.62,100760.0,130.4066,130.5246,130.3159,130.3159,100760.0
2021-06-07 15:40:00,143.62,143.64,143.41,143.53,100384.0,130.3159,130.334,130.1253,130.2342,100384.0
2021-06-07 15:50:00,143.55,143.68,143.39,143.52,243789.0,130.2524,130.3703,130.1072,130.2251,243789.0
2021-06-08 09:30:00,143.61,144.47,143.57,144.22,75570.0,130.3068,131.0871,130.2705,130.8603,75570.0
2021-06-08 09:40:00,144.2,144.23,143.5,143.53,44576.0,130.8421,130.8694,130.207,130.2342,44576.0
2021-06-08 09:50:00,143.48,143.58,143.13,143.41,51256.0,130.1888,130.2796,129.8713,130.1253,51256.0
2021-06-08 10:00:00,143.4,143.65,143.13,143.65,66655.0,130.1162,130.3431,129.8713,130.3431,66655.0
2021-06-08 10:10:00,143.61,143.74,143.17,143.18,39816.0,130.3068,130.4248,129.9076,129.9166,39816.0
2021-06-08 10:20:00,143.19,143.24,142.98,143.0,56128.0,129.9257,129.9711,129.7352,129.7533,56128.0
2021-06-08 10:30:00,143.0,143.08,142.92,143.01,69934.0,129.7533,129.8259,129.6807,129.7624,69934.0
2021-06-08 10:40:00,143.02,143.27,142.99,143.07,37798.0,129.7714,129.9983,129.7442,129.8168,37798.0
2021-06-08 10:50:00,143.05,143.43,143.02,143.35,38396.0,129.7987,130.1435,129.7714,130.0709,38396.0
2021-06-08 11:00:00,143.37,143.84,143.37,143.84,45655.0,130.089,130.5155,130.089,130.5155,45655.0
2021-06-08 11:10:00,143.82,144.38,143.82,144.21,42757.0,130.4973,131.0055,130.4973,130.8512,42757.0
2021-06-08 11:20:00,144.18,144.33,144.06,144.29,33483.0,130.824,130.9601,130.7151,130.9238,33483.0
2021-06-08 11:30:00,144.23,144.58,144.21,144.53,34737.0,130.8694,131.1869,130.8512,131.1416,34737.0
2021-06-08 11:40:00,144.53,144.88,144.46,144.71,38874.0,131.1416,131.4592,131.0781,131.3049,38874.0
2021-06-08 11:50:00,144.71,144.92,144.67,144.84,30587.0,131.3049,131.4954,131.2686,131.4229,30587.0
2021-06-08 12:00:00,144.83,144.9,144.54,144.79,58850.0,131.4138,131.4773,131.1506,131.3775,58850.0
2021-06-08 12:10:00,144.78,144.84,144.63,144.67,105432.0,131.3684,131.4229,131.2323,131.2686,105432.0
2021-06-08 12:20:00,144.68,144.87,144.65,144.83,42252.0,131.2777,131.4501,131.2505,131.4138,42252.0
2021-06-08 12:30:00,144.83,144.88,144.54,144.54,62256.0,131.4138,131.4592,131.1506,131.1506,62256.0
2021-06-08 12:40:00,144.54,144.85,144.49,144.84,25911.0,131.1506,131.4319,131.1053,131.4229,25911.0
2021-06-08 12:50:00,144.86,145.0,144.74,144.82,30310.0,131.441,131.568,131.3321,131.4047,30310.0
2021-06-08 13:00:00,144.78,144.78,144.6,144.71,24552.0,131.3684,131.3684,131.2051,131.3049,24552.0
2021-06-08 13:10:00,144.69,144.86,144.67,144.81,22729.0,131.2868,131.441,131.2686,131.3956,22729.0
2021-06-08 13:20:00,144.82,144.91,144.77,144.89,19505.0,131.4047,131.4864,131.3593,131.4682,19505.0
2021-06-08 13:30:00,144.86,145.0,144.78,144.88,22507.0,131.441,131.568,131.3684,131.4592,22507.0
2021-06-08 13:40:00,144.87,144.88,144.69,144.77,30259.0,131.4501,131.4592,131.2868,131.3593,30259.0
2021-06-08 13:50:00,144.73,144.83,144.68,144.77,26482.0,131.323,131.4138,131.2777,131.3593,26482.0
2021-06-08 14:00:00,144.76,144.84,144.71,144.71,46009.0,131.3503,131.4229,131.3049,131.3049,46009.0
2021-06-08 14:10:00,144.71,144.73,144.47,144.55,34811.0,131.3049,131.323,131.0871,131.1597,34811.0
2021-06-08 14:20:00,144.55,144.84,144.54,144.78,44010.0,131.1597,131.4229,131.1506,131.3684,44010.0
2021-06-08 14:30:00,144.77,144.87,144.75,144.79,33732.0,131.3593,131.4501,131.3412,131.3775,33732.0
2021-06-08 14:40:00,144.78,144.9,144.77,144.78,96629.0,131.3684,131.4773,131.3593,131.3684,96629.0
2021-06-08 14:50:00,144.78,145.0,144.7,144.84,37903.0,131.3684,131.568,131.2958,131.4229,37903.0
2021-06-08 15:00:00,144.83,144.93,144.65,144.92,53484.0,131.4138,131.5045,131.2505,131.4954,53484.0
2021-06-08 15:10:00,144.93,144.95,144.86,144.9,30203.0,131.5045,131.5227,131.441,131.4773,30203.0
2021-06-08 15:20:00,144.89,144.95,144.79,144.83,45186.0,131.4682,131.5227,131.3775,131.4138,45186.0
2021-06-08 15:30:00,144.82,144.83,144.64,144.72,54265.0,131.4047,131.4138,131.2414,131.314,54265.0
2021-06-08 15:40:00,144.72,144.77,144.45,144.45,73547.0,131.314,131.3593,131.069,131.069,73547.0
2021-06-08 15:50:00,144.48,144.63,144.32,144.52,206250.0,131.0962,131.2323,130.951,131.1325,206250.0
2021-06-09 09:30:00,145.04,145.04,144.09,144.99,27809.0,131.6043,131.6043,130.7423,131.559,27809.0
2021-06-09 09:40:00,144.96,145.78,144.96,145.63,48911.0,131.5317,132.2758,131.5317,132.1397,48911.0
2021-06-09 09:50:00,145.55,145.82,145.3,145.78,27650.0,132.0671,132.3121,131.8402,132.2758,27650.0
2021-06-09 10:00:00,145.82,145.89,145.29,145.38,23372.0,132.3121,132.3756,131.8312,131.9128,23372.0
2021-06-09 10:10:00,145.36,145.38,145.06,145.38,30849.0,131.8947,131.9128,131.6225,131.9128,30849.0
2021-06-09 10:20:00,145.36,145.36,144.95,145.09,59132.0,131.8947,131.8947,131.5227,131.6497,59132.0
2021-06-09 10:30:00,145.03,145.14,144.84,145.04,37764.0,131.5953,131.6951,131.4229,131.6043,37764.0
2021-06-09 10:40:00,145.06,145.16,144.87,145.09,55532.0,131.6225,131.7132,131.4501,131.6497,55532.0
2021-06-09 10:50:00,145.09,145.27,145.09,145.24,34570.0,131.6497,131.813,131.6497,131.7858,34570.0
2021-06-09 11:00:00,145.25,145.41,145.23,145.32,26324.0,131.7949,131.9401,131.7767,131.8584,26324.0
2021-06-09 11:10:00,145.33,145.52,145.19,145.33,53187.0,131.8675,132.0399,131.7404,131.8675,53187.0
2021-06-09 11:20:00,145.33,145.48,145.25,145.31,15948.0,131.8675,132.0036,131.7949,131.8493,15948.0
2021-06-09 11:30:00,145.31,145.32,145.11,145.23,19803.0,131.8493,131.8584,131.6678,131.7767,19803.0
2021-06-09 11:40:00,145.25,145.26,145.09,145.22,33219.0,131.7949,131.8039,131.6497,131.7677,33219.0
2021-06-09 11:50:00,145.23,145.27,145.0,145.19,27898.0,131.7767,131.813,131.568,131.7404,27898.0
2021-06-09 12:00:00,145.19,145.29,145.12,145.27,25782.0,131.7404,131.8312,131.6769,131.813,25782.0
2021-06-09 12:10:00,145.27,145.5,145.15,145.19,246687.0,131.813,132.0217,131.7041,131.7404,246687.0
2021-06-09 12:20:00,145.19,145.28,145.07,145.12,23093.0,131.7404,131.8221,131.6315,131.6769,23093.0
2021-06-09 12:30:00,145.09,145.21,145.01,145.21,16391.0,131.6497,131.7586,131.5771,131.7586,16391.0
2021-06-09 12:40:00,145.22,145.25,145.13,145.24,11489.0,131.7677,131.7949,131.686,131.7858,11489.0
2021-06-09 12:50:00,145.26,145.36,145.22,145.36,12199.0,131.8039,131.8947,131.7677,131.8947,12199.0
2021-06-09 13:00:00,145.36,145.5,145.35,145.48,9511.0,131.8947,132.0217,131.8856,132.0036,9511.0
2021-06-09 13:10:00,145.48,145.49,145.4,145.42,13412.0,132.0036,132.0126,131.931,131.9491,13412.0
2021-06-09 13:20:00,145.43,145.58,145.41,145.54,10036.0,131.9582,132.0943,131.9401,132.058,10036.0
2021-06-09 13:30:00,145.53,145.67,145.53,145.56,13100.0,132.0489,132.176,132.0489,132.0762,13100.0
2021-06-09 13:40:00,145.55,145.64,145.46,145.62,21663.0,132.0671,132.1487,131.9854,132.1306,21663.0
2021-06-09 13:50:00,145.61,145.74,145.59,145.68,11896.0,132.1215,132.2395,132.1034,132.185,11896.0
2021-06-09 14:00:00,145.68,145.83,145.62,145.65,14527.0,132.185,132.3211,132.1306,132.1578,14527.0
2021-06-09 14:10:00,145.65,145.69,145.6,145.67,18448.0,132.1578,132.1941,132.1125,132.176,18448.0
2021-06-09 14:20:00,145.65,145.76,145.63,145.73,20948.0,132.1578,132.2576,132.1397,132.2304,20948.0
2021-06-09 14:30:00,145.74,145.86,145.68,145.7,18568.0,132.2395,132.3484,132.185,132.2032,18568.0
2021-06-09 14:40:00,145.72,145.72,145.5,145.5,19042.0,132.2213,132.2213,132.0217,132.0217,19042.0
2021-06-09 14:50:00,145.5,145.62,145.46,145.59,12097.0,132.0217,132.1306,131.9854,132.1034,12097.0
2021-06-09 15:00:00,145.57,145.59,145.44,145.51,20156.0,132.0852,132.1034,131.9673,132.0308,20156.0
2021-06-09 15:10:00,145.54,145.56,145.44,145.46,15157.0,132.058,132.0762,131.9673,131.9854,15157.0
2021-06-09 15:20:00,145.45,145.58,145.4,145.51,26984.0,131.9763,132.0943,131.931,132.0308,26984.0
2021-06-09 15:30:00,145.5,145.56,145.35,145.36,30842.0,132.0217,132.0762,131.8856,131.8947,30842.0
2021-06-09 15:40:00,145.34,145.54,145.32,145.41,55472.0,131.8765,132.058,131.8584,131.9401,55472.0
2021-06-09 15:50:00,145.4,145.41,145.07,145.14,166688.0,131.931,131.9401,131.6315,131.6951,166688.0
2021-06-10 09:30:00,145.42,145.5,144.64,145.14,39697.0,132.3031,132.3759,131.5935,132.0484,39697.0
2021-06-10 09:40:00,145.3,145.35,144.63,144.64,29551.0,132.1939,132.2394,131.5844,131.5935,29551.0
2021-06-10 09:50:00,144.62,144.78,144.26,144.3,36069.0,131.5753,131.7208,131.2477,131.2841,36069.0
2021-06-10 10:00:00,144.33,144.46,144.32,144.35,34992.0,131.3114,131.4297,131.3023,131.3296,34992.0
2021-06-10 10:10:00,144.36,144.73,144.24,144.69,20560.0,131.3387,131.6753,131.2295,131.6389,20560.0
2021-06-10 10:20:00,144.67,144.8,144.61,144.7,23667.0,131.6207,131.739,131.5662,131.648,23667.0
2021-06-10 10:30:00,144.72,144.79,144.42,144.53,14696.0,131.6662,131.7299,131.3933,131.4934,14696.0
2021-06-10 10:40:00,144.55,144.56,144.35,144.44,25744.0,131.5116,131.5207,131.3296,131.4115,25744.0
2021-06-10 10:50:00,144.41,144.44,144.16,144.31,27109.0,131.3842,131.4115,131.1567,131.2932,27109.0
2021-06-10 11:00:00,144.28,144.39,144.18,144.37,15700.0,131.2659,131.366,131.1749,131.3478,15700.0
2021-06-10 11:10:00,144.32,144.73,144.31,144.73,19750.0,131.3023,131.6753,131.2932,131.6753,19750.0
2021-06-10 11:20:00,144.7,144.84,144.67,144.84,11909.0,131.648,131.7754,131.6207,131.7754,11909.0
2021-06-10 11:30:00,144.85,144.99,144.67,144.72,32746.0,131.7845,131.9119,131.6207,131.6662,32746.0
2021-06-10 11:40:00,144.73,144.78,144.57,144.78,17306.0,131.6753,131.7208,131.5298,131.7208,17306.0
2021-06-10 11:50:00,144.78,144.79,144.67,144.71,14602.0,131.7208,131.7299,131.6207,131.6571,14602.0
2021-06-10 12:00:00,144.69,144.83,144.61,144.69,14243.0,131.6389,131.7663,131.5662,131.6389,14243.0
2021-06-10 12:10:00,144.71,144.92,144.68,144.9,16111.0,131.6571,131.8482,131.6298,131.83,16111.0
2021-06-10 12:20:00,144.89,145.0,144.84,144.85,16134.0,131.8209,131.921,131.7754,131.7845,16134.0
2021-06-10 12:30:00,144.86,145.08,144.86,145.08,22899.0,131.7936,131.9938,131.7936,131.9938,22899.0
2021-06-10 12:40:00,145.07,145.15,144.99,145.1,23954.0,131.9847,132.0575,131.9119,132.012,23954.0
2021-06-10 12:50:00,145.1,145.1,144.94,144.97,15066.0,132.012,132.012,131.8664,131.8937,15066.0
2021-06-10 13:00:00,144.97,145.07,144.89,145.03,17315.0,131.8937,131.9847,131.8209,131.9483,17315.0
2021-06-10 13:10:00,144.99,145.0,144.8,144.81,11006.0,131.9119,131.921,131.739,131.7481,11006.0
2021-06-10 13:20:00,144.81,144.86,144.74,144.77,14393.0,131.7481,131.7936,131.6844,131.7117,14393.0
2021-06-10 13:30:00,144.77,144.78,144.64,144.71,12199.0,131.7117,131.7208,131.5935,131.6571,12199.0
2021-06-10 13:40:00,144.72,144.82,144.71,144.81,12611.0,131.6662,131.7572,131.6571,131.7481,12611.0
2021-06-10 13:50:00,144.82,144.82,144.68,144.77,12795.0,131.7572,131.7572,131.6298,131.7117,12795.0
2021-06-10 14:00:00,144.78,144.88,144.77,144.84,12195.0,131.7208,131.8118,131.7117,131.7754,12195.0
2021-06-10 14:10:00,144.83,144.99,144.8,144.88,19353.0,131.7663,131.9119,131.739,131.8118,19353.0
2021-06-10 14:20:00,144.88,144.92,144.8,144.91,13851.0,131.8118,131.8482,131.739,131.8391,13851.0
2021-06-10 14:30:00,144.91,145.06,144.89,145.06,21469.0,131.8391,131.9756,131.8209,131.9756,21469.0
2021-06-10 14:40:00,145.05,145.07,144.78,144.79,18409.0,131.9665,131.9847,131.7208,131.7299,18409.0
2021-06-10 14:50:00,144.77,144.77,144.53,144.6,27259.0,131.7117,131.7117,131.4934,131.5571,27259.0
2021-06-10 15:00:00,144.59,144.69,144.55,144.61,37204.0,131.548,131.6389,131.5116,131.5662,37204.0
2021-06-10 15:10:00,144.59,144.79,144.57,144.74,30534.0,131.548,131.7299,131.5298,131.6844,30534.0
2021-06-10 15:20:00,144.72,145.07,144.71,144.99,59203.0,131.6662,131.9847,131.6571,131.9119,59203.0
2021-06-10 15:30:00,144.98,145.06,144.77,144.91,60507.0,131.9028,131.9756,131.7117,131.8391,60507.0
2021-06-10 15:40:00,144.88,145.02,144.84,145.02,100572.0,131.8118,131.9392,131.7754,131.9392,100572.0
2021-06-10 15:50:00,145.03,145.41,145.02,145.38,365220.0,131.9483,132.294,131.9392,132.2667,365220.0
2021-06-11 09:30:00,145.71,146.04,145.04,145.92,50879.0,132.5669,132.8672,131.9574,132.758,50879.0
2021-06-11 09:40:00,145.94,146.32,145.79,146.29,57039.0,132.7762,133.1219,132.6397,133.0946,57039.0
2021-06-11 09:50:00,146.28,146.62,146.2,146.62,39938.0,133.0855,133.3949,133.0127,133.3949,39938.0
2021-06-11 10:00:00,146.63,146.86,146.56,146.78,52321.0,133.404,133.6132,133.3403,133.5404,52321.0
2021-06-11 10:10:00,146.81,146.81,146.57,146.79,48943.0,133.5677,133.5677,133.3494,133.5495,48943.0
2021-06-11 10:20:00,146.79,146.84,146.65,146.75,70161.0,133.5495,133.595,133.4222,133.5131,70161.0
2021-06-11 10:30:00,146.74,146.87,146.58,146.66,65614.0,133.504,133.6223,133.3585,133.4312,65614.0
2021-06-11 10:40:00,146.65,146.77,146.61,146.62,48790.0,133.4222,133.5313,133.3858,133.3949,48790.0
2021-06-11 10:50:00,146.63,146.86,146.54,146.8,51978.0,133.404,133.6132,133.3221,133.5586,51978.0
2021-06-11 11:00:00,146.83,146.96,146.75,146.9,35352.0,133.5859,133.7042,133.5131,133.6496,35352.0
2021-06-11 11:10:00,146.88,147.04,146.73,147.04,39023.0,133.6314,133.777,133.4949,133.777,39023.0
2021-06-11 11:20:00,147.04,147.04,146.76,146.92,45218.0,133.777,133.777,133.5222,133.6678,45218.0
2021-06-11 11:30:00,146.94,147.0,146.76,146.85,37208.0,133.686,133.7406,133.5222,133.6041,37208.0
2021-06-11 11:40:00,146.87,146.99,146.87,146.92,27645.0,133.6223,133.7315,133.6223,133.6678,27645.0
2021-06-11 11:50:00,146.92,147.01,146.83,146.88,65068.0,133.6678,133.7497,133.5859,133.6314,65068.0
2021-06-11 12:00:00,146.87,146.94,146.54,146.56,25618.0,133.6223,133.686,133.3221,133.3403,25618.0
2021-06-11 12:10:00,146.57,146.58,146.22,146.23,28084.0,133.3494,133.3585,133.0309,133.04,28084.0
2021-06-11 12:20:00,146.23,146.27,146.15,146.22,49125.0,133.04,133.0764,132.9673,133.0309,49125.0
2021-06-11 12:30:00,146.2,146.28,146.03,146.03,44401.0,133.0127,133.0855,132.8581,132.8581,44401.0
2021-06-11 12:40:00,146.04,146.07,145.9,145.92,18125.0,132.8672,132.8945,132.7398,132.758,18125.0
2021-06-11 12:50:00,145.93,146.03,145.85,145.86,21532.0,132.7671,132.8581,132.6943,132.7034,21532.0
2021-06-11 13:00:00,145.84,146.01,145.84,145.89,18893.0,132.6852,132.8399,132.6852,132.7307,18893.0
2021-06-11 13:10:00,145.9,145.92,145.74,145.78,17660.0,132.7398,132.758,132.5942,132.6306,17660.0
2021-06-11 13:20:00,145.77,145.86,145.72,145.79,20395.0,132.6215,132.7034,132.576,132.6397,20395.0
2021-06-11 13:30:00,145.79,146.0,145.79,145.95,15515.0,132.6397,132.8308,132.6397,132.7853,15515.0
2021-06-11 13:40:00,145.94,145.99,145.78,145.8,28774.0,132.7762,132.8217,132.6306,132.6488,28774.0
2021-06-11 13:50:00,145.8,145.9,145.8,145.82,18207.0,132.6488,132.7398,132.6488,132.667,18207.0
2021-06-11 14:00:00,145.83,145.91,145.76,145.78,20676.0,132.6761,132.7489,132.6124,132.6306,20676.0
2021-06-11 14:10:00,145.78,145.9,145.73,145.79,29097.0,132.6306,132.7398,132.5851,132.6397,29097.0
2021-06-11 14:20:00,145.8,145.89,145.73,145.74,23665.0,132.6488,132.7307,132.5851,132.5942,23665.0
2021-06-11 14:30:00,145.77,145.84,145.7,145.74,23069.0,132.6215,132.6852,132.5578,132.5942,23069.0
2021-06-11 14:40:00,145.74,145.88,145.72,145.86,44075.0,132.5942,132.7216,132.576,132.7034,44075.0
2021-06-11 14:50:00,145.84,145.84,145.64,145.66,31427.0,132.6852,132.6852,132.5033,132.5214,31427.0
2021-06-11 15:00:00,145.67,145.73,145.61,145.62,34338.0,132.5305,132.5851,132.476,132.4851,34338.0
2021-06-11 15:10:00,145.62,145.66,145.51,145.59,38832.0,132.4851,132.5214,132.385,132.4578,38832.0
2021-06-11 15:20:00,145.57,145.59,145.41,145.52,58496.0,132.4396,132.4578,132.294,132.3941,58496.0
2021-06-11 15:30:00,145.51,145.61,145.46,145.51,59408.0,132.385,132.476,132.3395,132.385,59408.0
2021-06-11 15:40:00,145.5,145.89,145.46,145.69,74674.0,132.3759,132.7307,132.3395,132.5487,74674.0
2021-06-11 15:50:00,145.67,145.87,145.48,145.65,464370.0,132.5305,132.7125,132.3577,132.5124,464370.0
2021-06-14 09:30:00,145.83,145.83,144.84,145.06,67281.0,132.6761,132.6761,131.7754,131.9756,67281.0
2021-06-14 09:40:00,145.12,145.35,145.06,145.2,36078.0,132.0302,132.2394,131.9756,132.1029,36078.0
2021-06-14 09:50:00,145.2,145.55,145.09,145.37,39473.0,132.1029,132.4214,132.0029,132.2576,39473.0
2021-06-14 10:00:00,145.36,145.39,145.25,145.31,20281.0,132.2485,132.2758,132.1484,132.203,20281.0
2021-06-14 10:10:00,145.31,145.31,145.03,145.17,17756.0,132.203,132.203,131.9483,132.0756,17756.0
2021-06-14 10:20:00,145.19,145.26,145.02,145.04,20783.0,132.0938,132.1575,131.9392,131.9574,20783.0
2021-06-14 10:30:00,145.06,145.1,144.87,144.91,17327.0,131.9756,132.012,131.8027,131.8391,17327.0
2021-06-14 10:40:00,144.91,144.91,144.42,144.57,15745.0,131.8391,131.8391,131.3933,131.5298,15745.0
2021-06-14 10:50:00,144.6,144.86,144.59,144.86,17402.0,131.5571,131.7936,131.548,131.7936,17402.0
2021-06-14 11:00:00,144.85,144.97,144.82,144.84,29493.0,131.7845,131.8937,131.7572,131.7754,29493.0
2021-06-14 11:10:00,144.81,144.92,144.73,144.83,15302.0,131.7481,131.8482,131.6753,131.7663,15302.0
2021-06-14 11:20:00,144.86,144.94,144.78,144.78,17120.0,131.7936,131.8664,131.7208,131.7208,17120.0
2021-06-14 11:30:00,144.79,145.12,144.76,145.12,19856.0,131.7299,132.0302,131.7026,132.0302,19856.0
2021-06-14 11:40:00,145.09,145.26,145.09,145.23,16046.0,132.0029,132.1575,132.0029,132.1302,16046.0
2021-06-14 11:50:00,145.22,145.27,145.12,145.2,14573.0,132.1211,132.1666,132.0302,132.1029,14573.0
2021-06-14 12:00:00,145.15,145.18,144.92,144.92,16640.0,132.0575,132.0847,131.8482,131.8482,16640.0
2021-06-14 12:10:00,144.92,144.94,144.78,144.8,15859.0,131.8482,131.8664,131.7208,131.739,15859.0
2021-06-14 12:20:00,144.8,144.81,144.66,144.76,18473.0,131.739,131.7481,131.6116,131.7026,18473.0
2021-06-14 12:30:00,144.74,144.82,144.73,144.74,15663.0,131.6844,131.7572,131.6753,131.6844,15663.0
2021-06-14 12:40:00,144.74,144.97,144.74,144.95,17120.0,131.6844,131.8937,131.6844,131.8755,17120.0
2021-06-14 12:50:00,144.94,145.11,144.94,144.99,27083.0,131.8664,132.0211,131.8664,131.9119,27083.0
2021-06-14 13:00:00,145.01,145.04,144.9,145.0,16509.0,131.9301,131.9574,131.83,131.921,16509.0
2021-06-14 13:10:00,145.0,145.18,144.98,145.18,10708.0,131.921,132.0847,131.9028,132.0847,10708.0
2021-06-14 13:20:00,145.21,145.4,145.14,145.4,18237.0,132.112,132.2849,132.0484,132.2849,18237.0
2021-06-14 13:30:00,145.39,145.48,145.33,145.36,21088.0,132.2758,132.3577,132.2212,132.2485,21088.0
2021-06-14 13:40:00,145.36,145.62,145.34,145.58,32125.0,132.2485,132.4851,132.2303,132.4487,32125.0
2021-06-14 13:50:00,145.57,145.61,145.38,145.42,18870.0,132.4396,132.476,132.2667,132.3031,18870.0
2021-06-14 14:00:00,145.43,145.53,145.4,145.52,13023.0,132.3122,132.4032,132.2849,132.3941,13023.0
2021-06-14 14:10:00,145.51,145.77,145.51,145.77,24143.0,132.385,132.6215,132.385,132.6215,24143.0
2021-06-14 14:20:00,145.74,145.84,145.72,145.78,21201.0,132.5942,132.6852,132.576,132.6306,21201.0
2021-06-14 14:30:00,145.79,145.87,145.69,145.86,26201.0,132.6397,132.7125,132.5487,132.7034,26201.0
2021-06-14 14:40:00,145.85,145.89,145.6,145.68,67188.0,132.6943,132.7307,132.4669,132.5396,67188.0
2021-06-14 14:50:00,145.68,145.84,145.67,145.77,17874.0,132.5396,132.6852,132.5305,132.6215,17874.0
2021-06-14 15:00:00,145.77,145.84,145.69,145.77,20062.0,132.6215,132.6852,132.5487,132.6215,20062.0
2021-06-14 15:10:00,145.78,145.81,145.64,145.68,16186.0,132.6306,132.6579,132.5033,132.5396,16186.0
2021-06-14 15:20:00,145.68,146.0,145.65,145.97,31753.0,132.5396,132.8308,132.5124,132.8035,31753.0
2021-06-14 15:30:00,145.97,146.04,145.86,145.98,51633.0,132.8035,132.8672,132.7034,132.8126,51633.0
2021-06-14 15:40:00,145.99,146.18,145.99,146.04,54590.0,132.8217,132.9945,132.8217,132.8672,54590.0
2021-06-14 15:50:00,146.02,146.52,145.97,146.52,213660.0,132.849,133.3039,132.8035,133.3039,213660.0
2021-06-15 09:30:00,146.78,147.02,146.04,146.26,30850.0,133.5404,133.7588,132.8672,133.0673,30850.0
2021-06-15 09:40:00,146.27,146.27,145.61,145.61,8144.0,133.0764,133.0764,132.476,132.476,8144.0
2021-06-15 09:50:00,145.6,145.7,145.44,145.7,14313.0,132.4669,132.5578,132.3213,132.5578,14313.0
2021-06-15 10:00:00,145.68,145.69,145.36,145.4,16887.0,132.5396,132.5487,132.2485,132.2849,16887.0
2021-06-15 10:10:00,145.42,145.79,145.4,145.79,16292.0,132.3031,132.6397,132.2849,132.6397,16292.0
2021-06-15 10:20:00,145.75,146.06,145.75,146.06,13665.0,132.6033,132.8854,132.6033,132.8854,13665.0
2021-06-15 10:30:00,146.06,146.13,145.94,145.95,8498.0,132.8854,132.9491,132.7762,132.7853,8498.0
2021-06-15 10:40:00,145.95,146.18,145.88,146.13,18387.0,132.7853,132.9945,132.7216,132.9491,18387.0
2021-06-15 10:50:00,146.14,146.29,145.95,145.98,17033.0,132.9582,133.0946,132.7853,132.8126,17033.0
2021-06-15 11:00:00,146.0,146.18,146.0,146.09,11173.0,132.8308,132.9945,132.8308,132.9127,11173.0
2021-06-15 11:10:00,146.06,146.12,146.0,146.06,14103.0,132.8854,132.94,132.8308,132.8854,14103.0
2021-06-15 11:20:00,146.06,146.3,146.06,146.29,15676.0,132.8854,133.1037,132.8854,133.0946,15676.0
2021-06-15 11:30:00,146.28,146.36,146.21,146.23,14658.0,133.0855,133.1583,133.0218,133.04,14658.0
2021-06-15 11:40:00,146.22,146.39,146.22,146.3,8652.0,133.0309,133.1856,133.0309,133.1037,8652.0
2021-06-15 11:50:00,146.3,146.3,146.17,146.29,8510.0,133.1037,133.1037,132.9854,133.0946,8510.0
2021-06-15 12:00:00,146.28,146.39,146.2,146.37,29571.0,133.0855,133.1856,133.0127,133.1674,29571.0
2021-06-15 12:10:00,146.39,146.44,146.27,146.35,14527.0,133.1856,133.2311,133.0764,133.1492,14527.0
2021-06-15 12:20:00,146.36,146.44,146.25,146.31,36499.0,133.1583,133.2311,133.0582,133.1128,36499.0
2021-06-15 12:30:00,146.32,146.34,146.04,146.05,18084.0,133.1219,133.1401,132.8672,132.8763,18084.0
2021-06-15 12:40:00,146.02,146.26,146.02,146.22,19768.0,132.849,133.0673,132.849,133.0309,19768.0
2021-06-15 12:50:00,146.17,146.18,145.97,146.02,7888.0,132.9854,132.9945,132.8035,132.849,7888.0
2021-06-15 13:00:00,146.0,146.06,145.88,145.93,11075.0,132.8308,132.8854,132.7216,132.7671,11075.0
2021-06-15 13:10:00,145.92,145.92,145.63,145.64,16307.0,132.758,132.758,132.4942,132.5033,16307.0
2021-06-15 13:20:00,145.66,145.68,145.48,145.5,15086.0,132.5214,132.5396,132.3577,132.3759,15086.0
2021-06-15 13:30:00,145.5,145.73,145.5,145.69,14134.0,132.3759,132.5851,132.3759,132.5487,14134.0
2021-06-15 13:40:00,145.68,145.81,145.67,145.78,9651.0,132.5396,132.6579,132.5305,132.6306,9651.0
2021-06-15 13:50:00,145.75,145.87,145.7,145.78,16714.0,132.6033,132.7125,132.5578,132.6306,16714.0
2021-06-15 14:00:00,145.84,146.05,145.83,145.97,11305.0,132.6852,132.8763,132.6761,132.8035,11305.0
2021-06-15 14:10:00,145.95,145.95,145.79,145.81,15883.0,132.7853,132.7853,132.6397,132.6579,15883.0
2021-06-15 14:20:00,145.8,145.85,145.76,145.83,11178.0,132.6488,132.6943,132.6124,132.6761,11178.0
2021-06-15 14:30:00,145.81,145.95,145.76,145.87,8041.0,132.6579,132.7853,132.6124,132.7125,8041.0
2021-06-15 14:40:00,145.85,146.07,145.85,146.07,14536.0,132.6943,132.8945,132.6943,132.8945,14536.0
2021-06-15 14:50:00,146.03,146.15,146.0,146.07,9447.0,132.8581,132.9673,132.8308,132.8945,9447.0
2021-06-15 15:00:00,146.0,146.11,145.9,146.05,28109.0,132.8308,132.9309,132.7398,132.8763,28109.0
2021-06-15 15:10:00,146.09,146.13,146.04,146.1,10056.0,132.9127,132.9491,132.8672,132.9218,10056.0
2021-06-15 15:20:00,146.09,146.12,145.92,145.96,16136.0,132.9127,132.94,132.758,132.7944,16136.0
2021-06-15 15:30:00,145.95,145.99,145.85,145.96,24169.0,132.7853,132.8217,132.6943,132.7944,24169.0
2021-06-15 15:40:00,145.98,146.23,145.92,146.21,33736.0,132.8126,133.04,132.758,133.0218,33736.0
2021-06-15 15:50:00,146.2,146.23,145.9,146.05,125583.0,133.0127,133.04,132.7398,132.8763,125583.0
2021-06-16 09:30:00,146.35,146.64,146.1,146.59,29728.0,133.1492,133.4131,132.9218,133.3676,29728.0
2021-06-16 09:40:00,146.59,146.65,145.85,145.91,19993.0,133.3676,133.4222,132.6943,132.7489,19993.0
2021-06-16 09:50:00,145.91,145.98,145.55,145.65,16651.0,132.7489,132.8126,132.4214,132.5124,16651.0
2021-06-16 10:00:00,145.69,145.8,145.62,145.73,14523.0,132.5487,132.6488,132.4851,132.5851,14523.0
2021-06-16 10:10:00,145.63,145.63,145.39,145.48,10421.0,132.4942,132.4942,132.2758,132.3577,10421.0
2021-06-16 10:20:00,145.48,145.73,145.47,145.73,11748.0,132.3577,132.5851,132.3486,132.5851,11748.0
2021-06-16 10:30:00,145.71,145.74,145.58,145.62,14150.0,132.5669,132.5942,132.4487,132.4851,14150.0
2021-06-16 10:40:00,145.61,145.81,145.59,145.72,21259.0,132.476,132.6579,132.4578,132.576,21259.0
2021-06-16 10:50:00,145.72,145.76,145.56,145.74,44922.0,132.576,132.6124,132.4305,132.5942,44922.0
2021-06-16 11:00:00,145.74,145.75,145.51,145.55,16066.0,132.5942,132.6033,132.385,132.4214,16066.0
2021-06-16 11:10:00,145.58,145.76,145.51,145.55,44782.0,132.4487,132.6124,132.385,132.4214,44782.0
2021-06-16 11:20:00,145.54,145.68,145.41,145.42,25498.0,132.4123,132.5396,132.294,132.3031,25498.0
2021-06-16 11:30:00,145.42,145.52,145.35,145.45,23152.0,132.3031,132.3941,132.2394,132.3304,23152.0
2021-06-16 11:40:00,145.47,145.57,145.44,145.49,11733.0,132.3486,132.4396,132.3213,132.3668,11733.0
2021-06-16 11:50:00,145.49,145.54,145.39,145.41,14604.0,132.3668,132.4123,132.2758,132.294,14604.0
2021-06-16 12:00:00,145.42,145.61,145.28,145.56,19881.0,132.3031,132.476,132.1757,132.4305,19881.0
2021-06-16 12:10:00,145.54,145.85,145.51,145.79,30310.0,132.4123,132.6943,132.385,132.6397,30310.0
2021-06-16 12:20:00,145.77,145.77,145.58,145.7,12552.0,132.6215,132.6215,132.4487,132.5578,12552.0
2021-06-16 12:30:00,145.7,145.8,145.51,145.53,17927.0,132.5578,132.6488,132.385,132.4032,17927.0
2021-06-16 12:40:00,145.55,145.66,145.46,145.56,23081.0,132.4214,132.5214,132.3395,132.4305,23081.0
2021-06-16 12:50:00,145.56,145.58,145.37,145.47,33227.0,132.4305,132.4487,132.2576,132.3486,33227.0
2021-06-16 13:00:00,145.49,145.54,145.38,145.47,24869.0,132.3668,132.4123,132.2667,132.3486,24869.0
2021-06-16 13:10:00,145.47,145.64,145.46,145.56,19077.0,132.3486,132.5033,132.3395,132.4305,19077.0
2021-06-16 13:20:00,145.58,145.59,145.39,145.39,13235.0,132.4487,132.4578,132.2758,132.2758,13235.0
2021-06-16 13:30:00,145.4,145.41,145.28,145.29,13351.0,132.2849,132.294,132.1757,132.1848,13351.0
2021-06-16 13:40:00,145.31,145.32,145.02,145.09,13428.0,132.203,132.2121,131.9392,132.0029,13428.0
2021-06-16 13:50:00,145.06,145.25,144.99,145.13,16732.0,131.9756,132.1484,131.9119,132.0393,16732.0
2021-06-16 14:00:00,145.13,145.13,144.0,144.5,34723.0,132.0393,132.0393,131.0112,131.4661,34723.0
2021-06-16 14:10:00,144.5,144.55,144.0,144.09,29259.0,131.4661,131.5116,131.0112,131.0931,29259.0
2021-06-16 14:20:00,144.11,144.44,144.04,144.33,20856.0,131.1113,131.4115,131.0476,131.3114,20856.0
2021-06-16 14:30:00,144.31,144.45,144.06,144.06,43095.0,131.2932,131.4206,131.0658,131.0658,43095.0
2021-06-16 14:40:00,144.11,144.11,143.7,143.84,40543.0,131.1113,131.1113,130.7382,130.8656,40543.0
2021-06-16 14:50:00,143.86,144.45,143.84,144.37,26656.0,130.8838,131.4206,130.8656,131.3478,26656.0
2021-06-16 15:00:00,144.34,144.44,144.23,144.41,20019.0,131.3205,131.4115,131.2204,131.3842,20019.0
2021-06-16 15:10:00,144.43,144.68,144.41,144.67,17124.0,131.4024,131.6298,131.3842,131.6207,17124.0
2021-06-16 15:20:00,144.68,144.84,144.54,144.55,24325.0,131.6298,131.7754,131.5025,131.5116,24325.0
2021-06-16 15:30:00,144.56,144.63,144.42,144.6,39408.0,131.5207,131.5844,131.3933,131.5571,39408.0
2021-06-16 15:40:00,144.62,144.83,144.46,144.46,68438.0,131.5753,131.7663,131.4297,131.4297,68438.0
2021-06-16 15:50:00,144.43,144.55,144.32,144.46,174594.0,131.4024,131.5116,131.3023,131.4297,174594.0
2021-06-17 09:30:00,144.98,145.35,144.69,145.25,87043.0,131.9028,132.2394,131.6389,132.1484,87043.0
2021-06-17 09:40:00,145.34,145.55,144.93,145.25,54216.0,132.2303,132.4214,131.8573,132.1484,54216.0
2021-06-17 09:50:00,145.22,145.63,145.13,145.56,31563.0,132.1211,132.4942,132.0393,132.4305,31563.0
2021-06-17 10:00:00,145.54,145.85,145.42,145.72,67036.0,132.4123,132.6943,132.3031,132.576,67036.0
2021-06-17 10:10:00,145.69,145.75,145.15,145.17,67075.0,132.5487,132.6033,132.0575,132.0756,67075.0
2021-06-17 10:20:00,145.25,145.61,145.15,145.53,29879.0,132.1484,132.476,132.0575,132.4032,29879.0
2021-06-17 10:30:00,145.51,146.03,145.51,145.92,42854.0,132.385,132.8581,132.385,132.758,42854.0
2021-06-17 10:40:00,145.93,146.21,145.81,146.1,26634.0,132.7671,133.0218,132.6579,132.9218,26634.0
2021-06-17 10:50:00,146.05,146.19,145.99,146.03,15965.0,132.8763,133.0036,132.8217,132.8581,15965.0
2021-06-17 11:00:00,146.04,146.07,145.82,145.92,20369.0,132.8672,132.8945,132.667,132.758,20369.0
2021-06-17 11:10:00,145.9,146.19,145.71,146.15,18191.0,132.7398,133.0036,132.5669,132.9673,18191.0
2021-06-17 11:20:00,146.1,146.42,146.05,146.42,15202.0,132.9218,133.2129,132.8763,133.2129,15202.0
2021-06-17 11:30:00,146.43,146.92,146.41,146.83,24874.0,133.222,133.6678,133.2038,133.5859,24874.0
2021-06-17 11:40:00,146.84,147.27,146.82,147.24,27612.0,133.595,133.9862,133.5768,133.9589,27612.0
2021-06-17 11:50:00,147.24,147.29,146.95,147.0,32547.0,133.9589,134.0044,133.6951,133.7406,32547.0
2021-06-17 12:00:00,146.95,146.95,146.76,146.76,15377.0,133.6951,133.6951,133.5222,133.5222,15377.0
2021-06-17 12:10:00,146.74,146.9,146.53,146.57,20796.0,133.504,133.6496,133.313,133.3494,20796.0
2021-06-17 12:20:00,146.53,146.53,145.99,146.0,31125.0,133.313,133.313,132.8217,132.8308,31125.0
2021-06-17 12:30:00,145.99,146.14,145.82,145.96,23204.0,132.8217,132.9582,132.667,132.7944,23204.0
2021-06-17 12:40:00,145.98,146.18,145.83,145.84,12032.0,132.8126,132.9945,132.6761,132.6852,12032.0
2021-06-17 12:50:00,145.8,146.05,145.62,145.93,16485.0,132.6488,132.8763,132.4851,132.7671,16485.0
2021-06-17 13:00:00,145.93,146.1,145.85,146.03,13937.0,132.7671,132.9218,132.6943,132.8581,13937.0
2021-06-17 13:10:00,146.02,146.04,145.75,145.75,8890.0,132.849,132.8672,132.6033,132.6033,8890.0
2021-06-17 13:20:00,145.79,145.96,145.76,145.96,14536.0,132.6397,132.7944,132.6124,132.7944,14536.0
2021-06-17 13:30:00,145.93,145.97,145.8,145.96,33427.0,132.7671,132.8035,132.6488,132.7944,33427.0
2021-06-17 13:40:00,145.99,146.08,145.85,145.9,12951.0,132.8217,132.9036,132.6943,132.7398,12951.0
2021-06-17 13:50:00,145.9,145.96,145.74,145.81,22580.0,132.7398,132.7944,132.5942,132.6579,22580.0
2021-06-17 14:00:00,145.81,145.93,145.78,145.85,19315.0,132.6579,132.7671,132.6306,132.6943,19315.0
2021-06-17 14:10:00,145.84,145.86,145.7,145.83,15841.0,132.6852,132.7034,132.5578,132.6761,15841.0
2021-06-17 14:20:00,145.85,145.86,145.71,145.85,10480.0,132.6943,132.7034,132.5669,132.6943,10480.0
2021-06-17 14:30:00,145.84,145.84,145.57,145.57,10865.0,132.6852,132.6852,132.4396,132.4396,10865.0
2021-06-17 14:40:00,145.59,145.91,145.57,145.78,21193.0,132.4578,132.7489,132.4396,132.6306,21193.0
2021-06-17 14:50:00,145.8,145.98,145.7,145.96,74270.0,132.6488,132.8126,132.5578,132.7944,74270.0
2021-06-17 15:00:00,145.96,146.28,145.91,146.27,39977.0,132.7944,133.0855,132.7489,133.0764,39977.0
2021-06-17 15:10:00,146.28,146.35,146.04,146.07,99520.0,133.0855,133.1492,132.8672,132.8945,99520.0
2021-06-17 15:20:00,146.07,146.09,145.91,146.03,46154.0,132.8945,132.9127,132.7489,132.8581,46154.0
2021-06-17 15:30:00,146.01,146.36,145.8,146.27,52812.0,132.8399,133.1583,132.6488,133.0764,52812.0
2021-06-17 15:40:00,146.28,146.4,146.07,146.29,75161.0,133.0855,133.1947,132.8945,133.0946,75161.0
2021-06-17 15:50:00,146.31,146.42,145.83,145.87,234705.0,133.1128,133.2129,132.6761,132.7125,234705.0
2021-06-18 09:30:00,144.41,145.4,144.1,145.04,326354.0,131.3842,132.2849,131.1022,131.9574,326354.0
2021-06-18 09:40:00,145.01,145.49,144.77,145.28,44911.0,131.9301,132.3668,131.7117,132.1757,44911.0
2021-06-18 09:50:00,145.34,145.63,145.1,145.4,137996.0,132.2303,132.4942,132.012,132.2849,137996.0
2021-06-18 10:00:00,145.35,145.77,145.1,145.71,49070.0,132.2394,132.6215,132.012,132.5669,49070.0
2021-06-18 10:10:00,145.68,145.77,145.41,145.45,68932.0,132.5396,132.6215,132.294,132.3304,68932.0
2021-06-18 10:20:00,145.45,145.65,145.28,145.39,42216.0,132.3304,132.5124,132.1757,132.2758,42216.0
2021-06-18 10:30:00,145.35,145.47,145.09,145.2,71275.0,132.2394,132.3486,132.0029,132.1029,71275.0
2021-06-18 10:40:00,145.2,145.2,144.57,144.67,38486.0,132.1029,132.1029,131.5298,131.6207,38486.0
2021-06-18 10:50:00,144.7,144.7,144.35,144.46,53603.0,131.648,131.648,131.3296,131.4297,53603.0
2021-06-18 11:00:00,144.46,144.58,144.14,144.39,48246.0,131.4297,131.5389,131.1386,131.366,48246.0
2021-06-18 11:10:00,144.37,144.65,144.31,144.6,23564.0,131.3478,131.6026,131.2932,131.5571,23564.0
2021-06-18 11:20:00,144.55,144.69,144.42,144.49,36117.0,131.5116,131.6389,131.3933,131.457,36117.0
2021-06-18 11:30:00,144.48,144.74,144.46,144.5,45201.0,131.4479,131.6844,131.4297,131.4661,45201.0
2021-06-18 11:40:00,144.46,144.48,144.31,144.39,18329.0,131.4297,131.4479,131.2932,131.366,18329.0
2021-06-18 11:50:00,144.41,144.55,144.41,144.55,17754.0,131.3842,131.5116,131.3842,131.5116,17754.0
2021-06-18 12:00:00,144.52,144.72,144.34,144.69,19551.0,131.4843,131.6662,131.3205,131.6389,19551.0
2021-06-18 12:10:00,144.69,144.79,144.66,144.75,18298.0,131.6389,131.7299,131.6116,131.6935,18298.0
2021-06-18 12:20:00,144.73,144.88,144.57,144.78,87341.0,131.6753,131.8118,131.5298,131.7208,87341.0
2021-06-18 12:30:00,144.75,144.81,144.44,144.44,31640.0,131.6935,131.7481,131.4115,131.4115,31640.0
2021-06-18 12:40:00,144.44,144.48,144.09,144.22,19751.0,131.4115,131.4479,131.0931,131.2113,19751.0
2021-06-18 12:50:00,144.22,144.24,144.13,144.18,25428.0,131.2113,131.2295,131.1295,131.1749,25428.0
2021-06-18 13:00:00,144.17,144.42,144.14,144.34,24070.0,131.1658,131.3933,131.1386,131.3205,24070.0
2021-06-18 13:10:00,144.34,144.63,144.31,144.61,18801.0,131.3205,131.5844,131.2932,131.5662,18801.0
2021-06-18 13:20:00,144.58,144.58,144.33,144.37,29464.0,131.5389,131.5389,131.3114,131.3478,29464.0
2021-06-18 13:30:00,144.34,144.5,144.31,144.42,15578.0,131.3205,131.4661,131.2932,131.3933,15578.0
2021-06-18 13:40:00,144.43,144.44,144.13,144.18,18553.0,131.4024,131.4115,131.1295,131.1749,18553.0
2021-06-18 13:50:00,144.14,144.43,144.09,144.41,15657.0,131.1386,131.4024,131.0931,131.3842,15657.0
2021-06-18 14:00:00,144.36,144.54,144.29,144.33,16635.0,131.3387,131.5025,131.275,131.3114,16635.0
2021-06-18 14:10:00,144.31,144.33,144.05,144.2,35951.0,131.2932,131.3114,131.0567,131.1931,35951.0
2021-06-18 14:20:00,144.18,144.4,144.16,144.32,29208.0,131.1749,131.3751,131.1567,131.3023,29208.0
2021-06-18 14:30:00,144.3,144.4,144.07,144.13,18449.0,131.2841,131.3751,131.0749,131.1295,18449.0
2021-06-18 14:40:00,144.16,144.22,144.06,144.13,14391.0,131.1567,131.2113,131.0658,131.1295,14391.0
2021-06-18 14:50:00,144.17,144.21,143.99,144.09,29903.0,131.1658,131.2022,131.0021,131.0931,29903.0
2021-06-18 15:00:00,144.07,144.23,143.99,144.01,35125.0,131.0749,131.2204,131.0021,131.0203,35125.0
2021-06-18 15:10:00,144.0,144.34,143.98,144.32,71882.0,131.0112,131.3205,130.993,131.3023,71882.0
2021-06-18 15:20:00,144.32,144.43,144.24,144.28,61657.0,131.3023,131.4024,131.2295,131.2659,61657.0
2021-06-18 15:30:00,144.27,144.33,144.16,144.3,60487.0,131.2568,131.3114,131.1567,131.2841,60487.0
2021-06-18 15:40:00,144.3,144.48,144.04,144.06,79719.0,131.2841,131.4479,131.0476,131.0658,79719.0
2021-06-18 15:50:00,144.09,144.49,143.8,143.82,315824.0,131.0931,131.457,130.8292,130.8474,315824.0
2021-06-21 09:30:00,144.52,144.82,143.65,144.04,41343.0,131.4843,131.7572,130.6928,131.0476,41343.0
2021-06-21 09:40:00,144.06,144.66,143.96,144.61,32880.0,131.0658,131.6116,130.9748,131.5662,32880.0
2021-06-21 09:50:00,144.65,145.08,144.48,144.98,45136.0,131.6026,131.9938,131.4479,131.9028,45136.0
2021-06-21 10:00:00,145.02,145.83,144.98,145.65,33364.0,131.9392,132.6761,131.9028,132.5124,33364.0
2021-06-21 10:10:00,145.65,145.85,145.46,145.85,21853.0,132.5124,132.6943,132.3395,132.6943,21853.0
2021-06-21 10:20:00,145.84,146.1,145.69,145.89,50268.0,132.6852,132.9218,132.5487,132.7307,50268.0
2021-06-21 10:30:00,145.88,146.02,145.77,145.78,21451.0,132.7216,132.849,132.6215,132.6306,21451.0
2021-06-21 10:40:00,145.77,145.87,145.61,145.74,94122.0,132.6215,132.7125,132.476,132.5942,94122.0
2021-06-21 10:50:00,145.74,145.82,145.58,145.7,74109.0,132.5942,132.667,132.4487,132.5578,74109.0
2021-06-21 11:00:00,145.68,145.7,145.39,145.45,57758.0,132.5396,132.5578,132.2758,132.3304,57758.0
2021-06-21 11:10:00,145.5,145.56,145.36,145.51,18823.0,132.3759,132.4305,132.2485,132.385,18823.0
2021-06-21 11:20:00,145.49,145.58,145.16,145.19,33376.0,132.3668,132.4487,132.0665,132.0938,33376.0
2021-06-21 11:30:00,145.19,145.47,145.19,145.35,28984.0,132.0938,132.3486,132.0938,132.2394,28984.0
2021-06-21 11:40:00,145.36,145.47,145.29,145.39,15232.0,132.2485,132.3486,132.1848,132.2758,15232.0
2021-06-21 11:50:00,145.39,145.39,145.19,145.2,13644.0,132.2758,132.2758,132.0938,132.1029,13644.0
2021-06-21 12:00:00,145.16,145.16,145.01,145.07,24809.0,132.0665,132.0665,131.9301,131.9847,24809.0
2021-06-21 12:10:00,145.07,145.09,144.95,145.06,17234.0,131.9847,132.0029,131.8755,131.9756,17234.0
2021-06-21 12:20:00,145.04,145.04,144.84,144.95,40647.0,131.9574,131.9574,131.7754,131.8755,40647.0
2021-06-21 12:30:00,144.97,144.97,144.83,144.93,20235.0,131.8937,131.8937,131.7663,131.8573,20235.0
2021-06-21 12:40:00,144.93,144.97,144.81,144.87,75137.0,131.8573,131.8937,131.7481,131.8027,75137.0
2021-06-21 12:50:00,144.83,145.04,144.83,144.88,62950.0,131.7663,131.9574,131.7663,131.8118,62950.0
2021-06-21 13:00:00,144.88,144.94,144.71,144.73,25776.0,131.8118,131.8664,131.6571,131.6753,25776.0
2021-06-21 13:10:00,144.71,144.76,144.6,144.67,16564.0,131.6571,131.7026,131.5571,131.6207,16564.0
2021-06-21 13:20:00,144.69,144.82,144.56,144.81,29521.0,131.6389,131.7572,131.5207,131.7481,29521.0
2021-06-21 13:30:00,144.82,144.87,144.71,144.75,19558.0,131.7572,131.8027,131.6571,131.6935,19558.0
2021-06-21 13:40:00,144.76,144.95,144.73,144.92,29674.0,131.7026,131.8755,131.6753,131.8482,29674.0
2021-06-21 13:50:00,144.91,144.99,144.85,144.88,17261.0,131.8391,131.9119,131.7845,131.8118,17261.0
2021-06-21 14:00:00,144.89,145.03,144.87,145.03,25595.0,131.8209,131.9483,131.8027,131.9483,25595.0
2021-06-21 14:10:00,145.02,145.02,144.89,144.93,26673.0,131.9392,131.9392,131.8209,131.8573,26673.0
2021-06-21 14:20:00,144.91,144.99,144.79,144.87,24329.0,131.8391,131.9119,131.7299,131.8027,24329.0
2021-06-21 14:30:00,144.87,144.99,144.86,144.88,31739.0,131.8027,131.9119,131.7936,131.8118,31739.0
2021-06-21 14:40:00,144.89,145.03,144.88,144.91,25817.0,131.8209,131.9483,131.8118,131.8391,25817.0
2021-06-21 14:50:00,144.89,145.04,144.84,144.97,24247.0,131.8209,131.9574,131.7754,131.8937,24247.0
2021-06-21 15:00:00,144.97,145.07,144.93,145.06,24735.0,131.8937,131.9847,131.8573,131.9756,24735.0
2021-06-21 15:10:00,145.06,145.08,144.98,145.03,34099.0,131.9756,131.9938,131.9028,131.9483,34099.0
2021-06-21 15:20:00,145.01,145.19,144.93,145.19,33586.0,131.9301,132.0938,131.8573,132.0938,33586.0
2021-06-21 15:30:00,145.19,145.53,145.17,145.53,65322.0,132.0938,132.4032,132.0756,132.4032,65322.0
2021-06-21 15:40:00,145.53,145.64,145.34,145.48,82138.0,132.4032,132.5033,132.2303,132.3577,82138.0
2021-06-21 15:50:00,145.48,145.63,145.27,145.57,254510.0,132.3577,132.4942,132.1666,132.4396,254510.0
2021-06-22 09:30:00,145.63,145.79,145.06,145.07,44022.0,132.4942,132.6397,131.9756,131.9847,44022.0
2021-06-22 09:40:00,145.1,145.74,145.04,145.45,33615.0,132.012,132.5942,131.9574,132.3304,33615.0
2021-06-22 09:50:00,145.47,145.47,145.03,145.08,18382.0,132.3486,132.3486,131.9483,131.9938,18382.0
2021-06-22 10:00:00,145.06,145.07,144.76,144.83,13993.0,131.9756,131.9847,131.7026,131.7663,13993.0
2021-06-22 10:10:00,144.78,144.78,144.51,144.66,17225.0,131.7208,131.7208,131.4752,131.6116,17225.0
2021-06-22 10:20:00,144.7,144.91,144.66,144.84,10180.0,131.648,131.8391,131.6116,131.7754,10180.0
2021-06-22 10:30:00,144.79,145.5,144.79,145.17,49177.0,131.7299,132.3759,131.7299,132.0756,49177.0
2021-06-22 10:40:00,145.19,145.19,144.95,145.07,29574.0,132.0938,132.0938,131.8755,131.9847,29574.0
2021-06-22 10:50:00,145.09,145.21,145.02,145.19,10751.0,132.0029,132.112,131.9392,132.0938,10751.0
2021-06-22 11:00:00,145.21,145.51,145.16,145.49,28275.0,132.112,132.385,132.0665,132.3668,28275.0
2021-06-22 11:10:00,145.51,145.87,145.51,145.81,10962.0,132.385,132.7125,132.385,132.6579,10962.0
2021-06-22 11:20:00,145.81,146.07,145.74,146.0,22846.0,132.6579,132.8945,132.5942,132.8308,22846.0
2021-06-22 11:30:00,145.98,146.13,145.8,145.83,29709.0,132.8126,132.9491,132.6488,132.6761,29709.0
2021-06-22 11:40:00,145.85,146.0,145.81,145.97,13585.0,132.6943,132.8308,132.6579,132.8035,13585.0
2021-06-22 11:50:00,145.97,146.01,145.87,145.94,15846.0,132.8035,132.8399,132.7125,132.7762,15846.0
2021-06-22 12:00:00,145.96,146.19,145.95,146.1,28560.0,132.7944,133.0036,132.7853,132.9218,28560.0
2021-06-22 12:10:00,146.13,146.2,145.99,146.14,22774.0,132.9491,133.0127,132.8217,132.9582,22774.0
2021-06-22 12:20:00,146.14,146.18,145.92,145.94,77333.0,132.9582,132.9945,132.758,132.7762,77333.0
2021-06-22 12:30:00,145.89,145.92,145.76,145.78,20100.0,132.7307,132.758,132.6124,132.6306,20100.0
2021-06-22 12:40:00,145.75,145.8,145.57,145.58,9760.0,132.6033,132.6488,132.4396,132.4487,9760.0
2021-06-22 12:50:00,145.57,145.67,145.54,145.63,10729.0,132.4396,132.5305,132.4123,132.4942,10729.0
2021-06-22 13:00:00,145.61,145.61,145.48,145.48,10193.0,132.476,132.476,132.3577,132.3577,10193.0
2021-06-22 13:10:00,145.51,145.51,145.3,145.37,9006.0,132.385,132.385,132.1939,132.2576,9006.0
2021-06-22 13:20:00,145.4,145.5,145.38,145.42,10531.0,132.2849,132.3759,132.2667,132.3031,10531.0
2021-06-22 13:30:00,145.42,145.5,145.39,145.47,8839.0,132.3031,132.3759,132.2758,132.3486,8839.0
2021-06-22 13:40:00,145.46,145.5,145.39,145.46,7092.0,132.3395,132.3759,132.2758,132.3395,7092.0
2021-06-22 13:50:00,145.48,145.5,145.43,145.44,8307.0,132.3577,132.3759,132.3122,132.3213,8307.0
2021-06-22 14:00:00,145.45,145.47,145.39,145.39,12034.0,132.3304,132.3486,132.2758,132.2758,12034.0
2021-06-22 14:10:00,145.37,145.38,145.3,145.32,9615.0,132.2576,132.2667,132.1939,132.2121,9615.0
2021-06-22 14:20:00,145.32,145.4,145.2,145.4,8947.0,132.2121,132.2849,132.1029,132.2849,8947.0
2021-06-22 14:30:00,145.38,145.6,145.37,145.59,11147.0,132.2667,132.4669,132.2576,132.4578,11147.0
2021-06-22 14:40:00,145.62,145.66,145.51,145.53,18851.0,132.4851,132.5214,132.385,132.4032,18851.0
2021-06-22 14:50:00,145.52,145.83,145.52,145.75,10093.0,132.3941,132.6761,132.3941,132.6033,10093.0
2021-06-22 15:00:00,145.78,146.0,145.78,145.97,25803.0,132.6306,132.8308,132.6306,132.8035,25803.0
2021-06-22 15:10:00,145.96,146.09,145.9,145.9,22079.0,132.7944,132.9127,132.7398,132.7398,22079.0
2021-06-22 15:20:00,145.92,146.18,145.89,146.13,17420.0,132.758,132.9945,132.7307,132.9491,17420.0
2021-06-22 15:30:00,146.14,146.26,145.96,146.02,34405.0,132.9582,133.0673,132.7944,132.849,34405.0
2021-06-22 15:40:00,146.02,146.03,145.92,145.98,29647.0,132.849,132.8581,132.758,132.8126,29647.0
2021-06-22 15:50:00,145.96,146.06,145.8,145.94,127407.0,132.7944,132.8854,132.6488,132.7762,127407.0
2021-06-23 09:30:00,145.63,145.68,144.83,145.33,50619.0,132.4942,132.5396,131.7663,132.2212,50619.0
2021-06-23 09:40:00,145.33,145.33,144.88,145.0,25031.0,132.2212,132.2212,131.8118,131.921,25031.0
2021-06-23 09:50:00,145.0,145.17,144.73,145.17,17569.0,131.921,132.0756,131.6753,132.0756,17569.0
2021-06-23 10:00:00,145.16,145.27,145.1,145.2,20367.0,132.0665,132.1666,132.012,132.1029,20367.0
2021-06-23 10:10:00,145.18,145.18,145.03,145.15,14568.0,132.0847,132.0847,131.9483,132.0575,14568.0
2021-06-23 10:20:00,145.16,145.23,145.1,145.16,18351.0,132.0665,132.1302,132.012,132.0665,18351.0
2021-06-23 10:30:00,145.12,145.14,145.03,145.09,23124.0,132.0302,132.0484,131.9483,132.0029,23124.0
2021-06-23 10:40:00,145.08,145.08,144.94,145.07,12386.0,131.9938,131.9938,131.8664,131.9847,12386.0
2021-06-23 10:50:00,145.07,145.16,144.94,144.97,6680.0,131.9847,132.0665,131.8664,131.8937,6680.0
2021-06-23 11:00:00,144.97,145.05,144.81,144.9,21281.0,131.8937,131.9665,131.7481,131.83,21281.0
2021-06-23 11:10:00,144.91,144.97,144.75,144.89,22417.0,131.8391,131.8937,131.6935,131.8209,22417.0
2021-06-23 11:20:00,144.87,145.38,144.87,145.34,59727.0,131.8027,132.2667,131.8027,132.2303,59727.0
2021-06-23 11:30:00,145.38,145.47,145.23,145.24,45317.0,132.2667,132.3486,132.1302,132.1393,45317.0
2021-06-23 11:40:00,145.18,145.25,145.13,145.16,15930.0,132.0847,132.1484,132.0393,132.0665,15930.0
2021-06-23 11:50:00,145.15,145.17,144.96,145.0,10714.0,132.0575,132.0756,131.8846,131.921,10714.0
2021-06-23 12:00:00,145.0,145.19,145.0,145.17,12896.0,131.921,132.0938,131.921,132.0756,12896.0
2021-06-23 12:10:00,145.19,145.3,145.18,145.23,17774.0,132.0938,132.1939,132.0847,132.1302,17774.0
2021-06-23 12:20:00,145.24,145.25,145.16,145.25,15134.0,132.1393,132.1484,132.0665,132.1484,15134.0
2021-06-23 12:30:00,145.24,145.25,145.04,145.08,13227.0,132.1393,132.1484,131.9574,131.9938,13227.0
2021-06-23 12:40:00,145.05,145.07,144.92,144.98,22200.0,131.9665,131.9847,131.8482,131.9028,22200.0
2021-06-23 12:50:00,144.98,145.15,144.95,145.11,27572.0,131.9028,132.0575,131.8755,132.0211,27572.0
2021-06-23 13:00:00,145.11,145.31,145.09,145.31,20913.0,132.0211,132.203,132.0029,132.203,20913.0
2021-06-23 13:10:00,145.3,145.32,145.21,145.28,30904.0,132.1939,132.2121,132.112,132.1757,30904.0
2021-06-23 13:20:00,145.27,145.33,145.26,145.3,18025.0,132.1666,132.2212,132.1575,132.1939,18025.0
2021-06-23 13:30:00,145.3,145.42,145.29,145.3,30499.0,132.1939,132.3031,132.1848,132.1939,30499.0
2021-06-23 13:40:00,145.31,145.32,145.24,145.3,17370.0,132.203,132.2121,132.1393,132.1939,17370.0
2021-06-23 13:50:00,145.29,145.37,145.27,145.36,23627.0,132.1848,132.2576,132.1666,132.2485,23627.0
2021-06-23 14:00:00,145.35,145.39,145.21,145.34,22395.0,132.2394,132.2758,132.112,132.2303,22395.0
2021-06-23 14:10:00,145.35,145.5,145.32,145.46,19302.0,132.2394,132.3759,132.2121,132.3395,19302.0
2021-06-23 14:20:00,145.5,145.55,145.43,145.43,16371.0,132.3759,132.4214,132.3122,132.3122,16371.0
2021-06-23 14:30:00,145.42,145.48,145.4,145.42,10229.0,132.3031,132.3577,132.2849,132.3031,10229.0
2021-06-23 14:40:00,145.43,145.44,145.35,145.4,19760.0,132.3122,132.3213,132.2394,132.2849,19760.0
2021-06-23 14:50:00,145.39,145.45,145.33,145.44,25045.0,132.2758,132.3304,132.2212,132.3213,25045.0
2021-06-23 15:00:00,145.43,145.45,145.21,145.21,20480.0,132.3122,132.3304,132.112,132.112,20480.0
2021-06-23 15:10:00,145.22,145.3,145.21,145.3,20487.0,132.1211,132.1939,132.112,132.1939,20487.0
2021-06-23 15:20:00,145.3,145.48,145.25,145.46,27767.0,132.1939,132.3577,132.1484,132.3395,27767.0
2021-06-23 15:30:00,145.45,145.6,145.38,145.43,48534.0,132.3304,132.4669,132.2667,132.3122,48534.0
2021-06-23 15:40:00,145.42,145.58,145.41,145.58,67279.0,132.3031,132.4487,132.294,132.4487,67279.0
2021-06-23 15:50:00,145.54,145.58,145.23,145.32,176660.0,132.4123,132.4487,132.1302,132.2121,176660.0
2021-06-24 09:30:00,146.41,146.67,145.94,146.25,48289.0,133.2038,133.4403,132.7762,133.0582,48289.0
2021-06-24 09:40:00,146.24,146.5,146.18,146.21,13553.0,133.0491,133.2857,132.9945,133.0218,13553.0
2021-06-24 09:50:00,146.23,146.68,146.13,146.61,45228.0,133.04,133.4494,132.9491,133.3858,45228.0
2021-06-24 10:00:00,146.65,146.95,146.56,146.57,47955.0,133.4222,133.6951,133.3403,133.3494,47955.0
2021-06-24 10:10:00,146.53,146.69,146.42,146.64,15091.0,133.313,133.4585,133.2129,133.4131,15091.0
2021-06-24 10:20:00,146.64,146.82,146.63,146.82,13431.0,133.4131,133.5768,133.404,133.5768,13431.0
2021-06-24 10:30:00,146.83,146.84,146.67,146.67,49032.0,133.5859,133.595,133.4403,133.4403,49032.0
2021-06-24 10:40:00,146.67,146.85,146.61,146.72,17009.0,133.4403,133.6041,133.3858,133.4858,17009.0
2021-06-24 10:50:00,146.73,146.82,146.54,146.61,18574.0,133.4949,133.5768,133.3221,133.3858,18574.0
2021-06-24 11:00:00,146.63,146.64,146.48,146.58,56904.0,133.404,133.4131,133.2675,133.3585,56904.0
2021-06-24 11:10:00,146.57,146.69,146.42,146.42,22488.0,133.3494,133.4585,133.2129,133.2129,22488.0
2021-06-24 11:20:00,146.4,146.61,146.39,146.54,27388.0,133.1947,133.3858,133.1856,133.3221,27388.0
2021-06-24 11:30:00,146.52,146.53,146.3,146.3,12976.0,133.3039,133.313,133.1037,133.1037,12976.0
2021-06-24 11:40:00,146.31,146.34,146.19,146.24,11606.0,133.1128,133.1401,133.0036,133.0491,11606.0
2021-06-24 11:50:00,146.22,146.22,146.04,146.14,19225.0,133.0309,133.0309,132.8672,132.9582,19225.0
2021-06-24 12:00:00,146.18,146.3,146.16,146.3,11134.0,132.9945,133.1037,132.9763,133.1037,11134.0
2021-06-24 12:10:00,146.27,146.31,146.17,146.23,15045.0,133.0764,133.1128,132.9854,133.04,15045.0
2021-06-24 12:20:00,146.22,146.36,146.17,146.24,53826.0,133.0309,133.1583,132.9854,133.0491,53826.0
2021-06-24 12:30:00,146.25,146.26,145.99,146.02,26183.0,133.0582,133.0673,132.8217,132.849,26183.0
2021-06-24 12:40:00,146.04,146.11,145.94,145.99,19374.0,132.8672,132.9309,132.7762,132.8217,19374.0
2021-06-24 12:50:00,145.96,146.06,145.93,146.0,15865.0,132.7944,132.8854,132.7671,132.8308,15865.0
2021-06-24 13:00:00,146.04,146.12,145.98,145.99,12339.0,132.8672,132.94,132.8126,132.8217,12339.0
2021-06-24 13:10:00,146.0,146.01,145.84,145.84,18808.0,132.8308,132.8399,132.6852,132.6852,18808.0
2021-06-24 13:20:00,145.87,145.89,145.73,145.77,18114.0,132.7125,132.7307,132.5851,132.6215,18114.0
2021-06-24 13:30:00,145.77,145.77,145.7,145.71,17035.0,132.6215,132.6215,132.5578,132.5669,17035.0
2021-06-24 13:40:00,145.7,145.73,145.62,145.69,27432.0,132.5578,132.5851,132.4851,132.5487,27432.0
2021-06-24 13:50:00,145.7,145.93,145.7,145.89,17701.0,132.5578,132.7671,132.5578,132.7307,17701.0
2021-06-24 14:00:00,145.88,146.02,145.84,145.99,25551.0,132.7216,132.849,132.6852,132.8217,25551.0
2021-06-24 14:10:00,145.99,146.0,145.89,145.92,20610.0,132.8217,132.8308,132.7307,132.758,20610.0
2021-06-24 14:20:00,145.92,146.0,145.92,145.92,19862.0,132.758,132.8308,132.758,132.758,19862.0
2021-06-24 14:30:00,145.96,146.13,145.92,146.11,15176.0,132.7944,132.9491,132.758,132.9309,15176.0
2021-06-24 14:40:00,146.12,146.14,146.03,146.04,12576.0,132.94,132.9582,132.8581,132.8672,12576.0
2021-06-24 14:50:00,146.07,146.09,145.98,145.99,16759.0,132.8945,132.9127,132.8126,132.8217,16759.0
2021-06-24 15:00:00,146.0,146.03,145.93,146.03,25803.0,132.8308,132.8581,132.7671,132.8581,25803.0
2021-06-24 15:10:00,146.03,146.12,145.96,145.96,14070.0,132.8581,132.94,132.7944,132.7944,14070.0
2021-06-24 15:20:00,145.98,146.04,145.97,146.02,16339.0,132.8126,132.8672,132.8035,132.849,16339.0
2021-06-24 15:30:00,146.03,146.08,145.88,145.89,27958.0,132.8581,132.9036,132.7216,132.7307,27958.0
2021-06-24 15:40:00,145.87,146.03,145.86,146.0,40985.0,132.7125,132.8581,132.7034,132.8308,40985.0
2021-06-24 15:50:00,145.94,146.01,145.71,145.78,153375.0,132.7762,132.8399,132.5669,132.6306,153375.0
2021-06-25 09:30:00,145.7,146.16,145.43,146.05,53889.0,132.5578,132.9763,132.3122,132.8763,53889.0
2021-06-25 09:40:00,146.01,146.18,145.78,145.78,10740.0,132.8399,132.9945,132.6306,132.6306,10740.0
2021-06-25 09:50:00,145.79,146.0,145.75,146.0,23567.0,132.6397,132.8308,132.6033,132.8308,23567.0
2021-06-25 10:00:00,145.99,146.21,145.95,146.18,10229.0,132.8217,133.0218,132.7853,132.9945,10229.0
2021-06-25 10:10:00,146.22,146.4,146.22,146.24,21066.0,133.0309,133.1947,133.0309,133.0491,21066.0
2021-06-25 10:20:00,146.25,146.32,146.16,146.25,11265.0,133.0582,133.1219,132.9763,133.0582,11265.0
2021-06-25 10:30:00,146.28,146.28,146.06,146.06,9180.0,133.0855,133.0855,132.8854,132.8854,9180.0
2021-06-25 10:40:00,146.12,146.14,145.84,145.9,13287.0,132.94,132.9582,132.6852,132.7398,13287.0
2021-06-25 10:50:00,145.89,146.07,145.86,146.06,9660.0,132.7307,132.8945,132.7034,132.8854,9660.0
2021-06-25 11:00:00,146.1,146.12,145.93,146.03,10939.0,132.9218,132.94,132.7671,132.8581,10939.0
2021-06-25 11:10:00,146.03,146.13,146.03,146.04,13663.0,132.8581,132.9491,132.8581,132.8672,13663.0
2021-06-25 11:20:00,146.05,146.14,145.96,146.02,11347.0,132.8763,132.9582,132.7944,132.849,11347.0
2021-06-25 11:30:00,146.0,146.07,145.97,145.99,11739.0,132.8308,132.8945,132.8035,132.8217,11739.0
2021-06-25 11:40:00,146.0,146.03,145.94,145.94,8711.0,132.8308,132.8581,132.7762,132.7762,8711.0
2021-06-25 11:50:00,145.94,145.97,145.67,145.73,58029.0,132.7762,132.8035,132.5305,132.5851,58029.0
2021-06-25 12:00:00,145.76,145.82,145.56,145.58,31808.0,132.6124,132.667,132.4305,132.4487,31808.0
2021-06-25 12:10:00,145.57,145.61,145.43,145.44,20951.0,132.4396,132.476,132.3122,132.3213,20951.0
2021-06-25 12:20:00,145.44,145.52,145.35,145.42,20378.0,132.3213,132.3941,132.2394,132.3031,20378.0
2021-06-25 12:30:00,145.43,145.46,145.27,145.44,12411.0,132.3122,132.3395,132.1666,132.3213,12411.0
2021-06-25 12:40:00,145.48,145.69,145.46,145.65,7570.0,132.3577,132.5487,132.3395,132.5124,7570.0
2021-06-25 12:50:00,145.64,145.74,145.59,145.72,10069.0,132.5033,132.5942,132.4578,132.576,10069.0
2021-06-25 13:00:00,145.7,145.76,145.67,145.72,9226.0,132.5578,132.6124,132.5305,132.576,9226.0
2021-06-25 13:10:00,145.69,145.77,145.65,145.77,18490.0,132.5487,132.6215,132.5124,132.6215,18490.0
2021-06-25 13:20:00,145.8,145.92,145.78,145.89,8003.0,132.6488,132.758,132.6306,132.7307,8003.0
2021-06-25 13:30:00,145.9,145.99,145.89,145.91,17646.0,132.7398,132.8217,132.7307,132.7489,17646.0
2021-06-25 13:40:00,145.89,146.03,145.88,146.02,11607.0,132.7307,132.8581,132.7216,132.849,11607.0
2021-06-25 13:50:00,146.03,146.13,146.01,146.01,6367.0,132.8581,132.9491,132.8399,132.8399,6367.0
2021-06-25 14:00:00,146.03,146.21,146.02,146.21,12605.0,132.8581,133.0218,132.849,133.0218,12605.0
2021-06-25 14:10:00,146.22,146.41,146.19,146.37,9737.0,133.0309,133.2038,133.0036,133.1674,9737.0
2021-06-25 14:20:00,146.36,146.42,146.24,146.31,16337.0,133.1583,133.2129,133.0491,133.1128,16337.0
2021-06-25 14:30:00,146.31,146.32,146.17,146.26,9105.0,133.1128,133.1219,132.9854,133.0673,9105.0
2021-06-25 14:40:00,146.25,146.37,146.24,146.31,14272.0,133.0582,133.1674,133.0491,133.1128,14272.0
2021-06-25 14:50:00,146.31,146.49,146.31,146.4,21959.0,133.1128,133.2766,133.1128,133.1947,21959.0
2021-06-25 15:00:00,146.38,146.63,146.37,146.61,18301.0,133.1765,133.404,133.1674,133.3858,18301.0
2021-06-25 15:10:00,146.63,146.7,146.58,146.59,12860.0,133.404,133.4676,133.3585,133.3676,12860.0
2021-06-25 15:20:00,146.6,146.69,146.54,146.64,16051.0,133.3767,133.4585,133.3221,133.4131,16051.0
2021-06-25 15:30:00,146.62,146.82,146.62,146.79,34651.0,133.3949,133.5768,133.3949,133.5495,34651.0
2021-06-25 15:40:00,146.8,146.95,146.8,146.93,46191.0,133.5586,133.6951,133.5586,133.6769,46191.0
2021-06-25 15:50:00,146.9,147.17,146.71,146.97,235175.0,133.6496,133.8952,133.4767,133.7133,235175.0
2021-06-28 09:30:00,147.03,147.21,146.66,146.69,46013.0,133.7679,133.9316,133.4312,133.4585,46013.0
2021-06-28 09:40:00,146.69,146.77,145.67,145.68,25605.0,133.4585,133.5313,132.5305,132.5396,25605.0
2021-06-28 09:50:00,145.67,145.67,145.35,145.39,29736.0,132.5305,132.5305,132.2394,132.2758,29736.0
2021-06-28 10:00:00,145.37,145.47,145.12,145.15,24733.0,132.2576,132.3486,132.0302,132.0575,24733.0
2021-06-28 10:10:00,145.16,145.44,145.05,145.1,33329.0,132.0665,132.3213,131.9665,132.012,33329.0
2021-06-28 10:20:00,145.09,145.1,144.7,144.71,30428.0,132.0029,132.012,131.648,131.6571,30428.0
2021-06-28 10:30:00,144.71,144.76,144.56,144.61,33345.0,131.6571,131.7026,131.5207,131.5662,33345.0
2021-06-28 10:40:00,144.63,144.69,144.36,144.38,26510.0,131.5844,131.6389,131.3387,131.3569,26510.0
2021-06-28 10:50:00,144.37,144.46,144.18,144.31,40830.0,131.3478,131.4297,131.1749,131.2932,40830.0
2021-06-28 11:00:00,144.31,144.42,144.29,144.36,29474.0,131.2932,131.3933,131.275,131.3387,29474.0
2021-06-28 11:10:00,144.35,144.35,143.98,144.04,35893.0,131.3296,131.3296,130.993,131.0476,35893.0
2021-06-28 11:20:00,144.06,144.06,143.74,143.74,40809.0,131.0658,131.0658,130.7746,130.7746,40809.0
2021-06-28 11:30:00,143.67,143.7,143.55,143.59,37174.0,130.7109,130.7382,130.6018,130.6382,37174.0
2021-06-28 11:40:00,143.57,143.72,143.52,143.71,23851.0,130.62,130.7564,130.5745,130.7473,23851.0
2021-06-28 11:50:00,143.71,143.71,143.41,143.43,28861.0,130.7473,130.7473,130.4744,130.4926,28861.0
2021-06-28 12:00:00,143.42,143.44,143.13,143.16,34879.0,130.4835,130.5017,130.2197,130.247,34879.0
2021-06-28 12:10:00,143.16,143.27,142.96,142.97,59506.0,130.247,130.347,130.065,130.0741,59506.0
2021-06-28 12:20:00,142.97,142.97,142.62,142.8,43437.0,130.0741,130.0741,129.7557,129.9194,43437.0
2021-06-28 12:30:00,142.81,142.91,142.63,142.64,29055.0,129.9285,130.0195,129.7648,129.7739,29055.0
2021-06-28 12:40:00,142.64,142.82,142.64,142.74,26323.0,129.7739,129.9376,129.7739,129.8648,26323.0
2021-06-28 12:50:00,142.71,142.71,142.45,142.47,41604.0,129.8375,129.8375,129.601,129.6192,41604.0
2021-06-28 13:00:00,142.47,142.61,142.4,142.52,30614.0,129.6192,129.7466,129.5555,129.6647,30614.0
2021-06-28 13:10:00,142.52,142.57,142.42,142.47,38037.0,129.6647,129.7102,129.5737,129.6192,38037.0
2021-06-28 13:20:00,142.47,142.78,142.47,142.68,270278.0,129.6192,129.9012,129.6192,129.8102,270278.0
2021-06-28 13:30:00,142.69,143.08,142.69,143.02,69832.0,129.8193,130.1742,129.8193,130.1196,69832.0
2021-06-28 13:40:00,143.0,143.35,143.0,143.35,106343.0,130.1014,130.4198,130.1014,130.4198,106343.0
2021-06-28 13:50:00,143.35,143.46,143.07,143.16,82786.0,130.4198,130.5199,130.1651,130.247,82786.0
2021-06-28 14:00:00,143.16,143.29,143.06,143.25,39847.0,130.247,130.3652,130.156,130.3288,39847.0
2021-06-28 14:10:00,143.25,143.3,143.07,143.15,27780.0,130.3288,130.3743,130.1651,130.2379,27780.0
2021-06-28 14:20:00,143.19,143.39,143.18,143.31,22667.0,130.2742,130.4562,130.2651,130.3834,22667.0
2021-06-28 14:30:00,143.37,143.44,143.29,143.35,31082.0,130.438,130.5017,130.3652,130.4198,31082.0
2021-06-28 14:40:00,143.34,143.52,143.3,143.39,39265.0,130.4107,130.5745,130.3743,130.4562,39265.0
2021-06-28 14:50:00,143.39,143.53,143.37,143.4,35715.0,130.4562,130.5836,130.438,130.4653,35715.0
2021-06-28 15:00:00,143.42,143.46,143.24,143.27,36805.0,130.4835,130.5199,130.3197,130.347,36805.0
2021-06-28 15:10:00,143.32,143.34,143.2,143.29,33978.0,130.3925,130.4107,130.2833,130.3652,33978.0
2021-06-28 15:20:00,143.29,143.38,143.16,143.17,58100.0,130.3652,130.4471,130.247,130.256,58100.0
2021-06-28 15:30:00,143.17,143.33,143.1,143.26,83462.0,130.256,130.4016,130.1924,130.3379,83462.0
2021-06-28 15:40:00,143.26,143.38,143.15,143.36,71029.0,130.3379,130.4471,130.2379,130.4289,71029.0
2021-06-28 15:50:00,143.36,143.72,143.36,143.55,296246.0,130.4289,130.7564,130.4289,130.6018,296246.0
2021-06-29 09:30:00,143.62,143.86,143.18,143.78,68809.0,130.6655,130.8838,130.2651,130.811,68809.0
2021-06-29 09:40:00,143.78,143.83,143.46,143.47,25102.0,130.811,130.8565,130.5199,130.529,25102.0
2021-06-29 09:50:00,143.46,143.47,143.12,143.37,35004.0,130.5199,130.529,130.2106,130.438,35004.0
2021-06-29 10:00:00,143.36,143.7,143.28,143.47,30804.0,130.4289,130.7382,130.3561,130.529,30804.0
2021-06-29 10:10:00,143.47,143.76,143.38,143.69,80977.0,130.529,130.7928,130.4471,130.7291,80977.0
2021-06-29 10:20:00,143.68,143.69,143.38,143.45,43609.0,130.72,130.7291,130.4471,130.5108,43609.0
2021-06-29 10:30:00,143.44,143.61,143.42,143.46,19933.0,130.5017,130.6564,130.4835,130.5199,19933.0
2021-06-29 10:40:00,143.44,143.49,143.23,143.31,61315.0,130.5017,130.5472,130.3106,130.3834,61315.0
2021-06-29 10:50:00,143.29,143.29,142.87,142.87,18292.0,130.3652,130.3652,129.9831,129.9831,18292.0
2021-06-29 11:00:00,142.85,143.19,142.81,143.18,47168.0,129.9649,130.2742,129.9285,130.2651,47168.0
2021-06-29 11:10:00,143.18,143.34,143.18,143.24,73881.0,130.2651,130.4107,130.2651,130.3197,73881.0
2021-06-29 11:20:00,143.25,143.41,143.11,143.12,13405.0,130.3288,130.4744,130.2015,130.2106,13405.0
2021-06-29 11:30:00,143.13,143.32,143.11,143.2,31826.0,130.2197,130.3925,130.2015,130.2833,31826.0
2021-06-29 11:40:00,143.15,143.46,143.15,143.46,15492.0,130.2379,130.5199,130.2379,130.5199,15492.0
2021-06-29 11:50:00,143.44,143.48,143.33,143.38,57971.0,130.5017,130.5381,130.4016,130.4471,57971.0
2021-06-29 12:00:00,143.36,143.4,143.19,143.19,34060.0,130.4289,130.4653,130.2742,130.2742,34060.0
2021-06-29 12:10:00,143.2,143.24,142.88,142.91,47462.0,130.2833,130.3197,129.9922,130.0195,47462.0
2021-06-29 12:20:00,142.86,142.93,142.77,142.92,26697.0,129.974,130.0377,129.8921,130.0286,26697.0
2021-06-29 12:30:00,142.91,142.91,142.4,142.52,71816.0,130.0195,130.0195,129.5555,129.6647,71816.0
2021-06-29 12:40:00,142.54,142.62,142.34,142.4,63514.0,129.6829,129.7557,129.5009,129.5555,63514.0
2021-06-29 12:50:00,142.4,142.6,142.4,142.57,80975.0,129.5555,129.7375,129.5555,129.7102,80975.0
2021-06-29 13:00:00,142.56,142.61,142.41,142.45,47984.0,129.7011,129.7466,129.5646,129.601,47984.0
2021-06-29 13:10:00,142.45,142.61,142.4,142.47,47073.0,129.601,129.7466,129.5555,129.6192,47073.0
2021-06-29 13:20:00,142.47,142.49,142.12,142.21,73267.0,129.6192,129.6374,129.3008,129.3826,73267.0
2021-06-29 13:30:00,142.21,142.3,142.07,142.29,31920.0,129.3826,129.4645,129.2553,129.4554,31920.0
2021-06-29 13:40:00,142.3,142.48,142.3,142.46,33894.0,129.4645,129.6283,129.4645,129.6101,33894.0
2021-06-29 13:50:00,142.46,142.6,142.37,142.55,34061.0,129.6101,129.7375,129.5282,129.692,34061.0
2021-06-29 14:00:00,142.55,142.57,142.45,142.57,23512.0,129.692,129.7102,129.601,129.7102,23512.0
2021-06-29 14:10:00,142.56,142.61,142.41,142.44,28537.0,129.7011,129.7466,129.5646,129.5919,28537.0
2021-06-29 14:20:00,142.4,142.42,142.23,142.29,25867.0,129.5555,129.5737,129.4008,129.4554,25867.0
2021-06-29 14:30:00,142.29,142.53,142.29,142.38,25308.0,129.4554,129.6738,129.4554,129.5373,25308.0
2021-06-29 14:40:00,142.38,142.39,142.11,142.21,31951.0,129.5373,129.5464,129.2917,129.3826,31951.0
2021-06-29 14:50:00,142.23,142.3,142.15,142.25,21175.0,129.4008,129.4645,129.3281,129.419,21175.0
2021-06-29 15:00:00,142.24,142.37,142.21,142.35,24886.0,129.4099,129.5282,129.3826,129.51,24886.0
2021-06-29 15:10:00,142.34,142.39,142.2,142.23,23903.0,129.5009,129.5464,129.3735,129.4008,23903.0
2021-06-29 15:20:00,142.2,142.42,142.18,142.29,48868.0,129.3735,129.5737,129.3553,129.4554,48868.0
2021-06-29 15:30:00,142.29,142.31,141.99,141.99,94372.0,129.4554,129.4736,129.1825,129.1825,94372.0
2021-06-29 15:40:00,142.0,142.09,141.68,141.79,124271.0,129.1916,129.2735,128.9004,129.0005,124271.0
2021-06-29 15:50:00,141.8,142.07,141.73,141.92,259942.0,129.0096,129.2553,128.9459,129.1188,259942.0
2021-06-30 09:30:00,142.13,142.29,141.75,141.84,85275.0,129.3099,129.4554,128.9641,129.046,85275.0
2021-06-30 09:40:00,141.82,142.1,141.6,142.07,61806.0,129.0278,129.2826,128.8277,129.2553,61806.0
2021-06-30 09:50:00,142.06,142.06,141.62,141.66,39474.0,129.2462,129.2462,128.8459,128.8823,39474.0
2021-06-30 10:00:00,141.71,141.87,141.61,141.83,36492.0,128.9277,129.0733,128.8368,129.0369,36492.0
2021-06-30 10:10:00,141.84,141.97,141.74,141.88,77125.0,129.046,129.1643,128.955,129.0824,77125.0
2021-06-30 10:20:00,141.88,142.0,141.76,141.89,27958.0,129.0824,129.1916,128.9732,129.0915,27958.0
2021-06-30 10:30:00,141.91,142.16,141.91,142.02,31076.0,129.1097,129.3372,129.1097,129.2098,31076.0
2021-06-30 10:40:00,142.03,142.12,142.0,142.12,24243.0,129.2189,129.3008,129.1916,129.3008,24243.0
2021-06-30 10:50:00,142.11,142.19,142.0,142.11,74411.0,129.2917,129.3644,129.1916,129.2917,74411.0
2021-06-30 11:00:00,142.11,142.18,141.98,142.17,46405.0,129.2917,129.3553,129.1734,129.3462,46405.0
2021-06-30 11:10:00,142.13,142.18,142.01,142.02,73846.0,129.3099,129.3553,129.2007,129.2098,73846.0
2021-06-30 11:20:00,142.04,142.18,142.0,142.11,19402.0,129.228,129.3553,129.1916,129.2917,19402.0
2021-06-30 11:30:00,142.09,142.15,141.99,142.06,24966.0,129.2735,129.3281,129.1825,129.2462,24966.0
2021-06-30 11:40:00,142.06,142.06,141.95,141.95,13896.0,129.2462,129.2462,129.1461,129.1461,13896.0
2021-06-30 11:50:00,141.96,141.99,141.77,141.77,15447.0,129.1552,129.1825,128.9823,128.9823,15447.0
2021-06-30 12:00:00,141.75,141.88,141.69,141.84,14769.0,128.9641,129.0824,128.9095,129.046,14769.0
2021-06-30 12:10:00,141.84,142.01,141.79,141.99,30339.0,129.046,129.2007,129.0005,129.1825,30339.0
2021-06-30 12:20:00,141.97,141.97,141.84,141.86,13779.0,129.1643,129.1643,129.046,129.0642,13779.0
2021-06-30 12:30:00,141.86,141.93,141.78,141.78,12117.0,129.0642,129.1279,128.9914,128.9914,12117.0
2021-06-30 12:40:00,141.8,141.92,141.78,141.9,15123.0,129.0096,129.1188,128.9914,129.1006,15123.0
2021-06-30 12:50:00,141.89,142.0,141.87,141.97,16928.0,129.0915,129.1916,129.0733,129.1643,16928.0
2021-06-30 13:00:00,141.98,142.02,141.92,142.02,11107.0,129.1734,129.2098,129.1188,129.2098,11107.0
2021-06-30 13:10:00,142.0,142.01,141.92,142.0,13713.0,129.1916,129.2007,129.1188,129.1916,13713.0
2021-06-30 13:20:00,141.99,142.02,141.92,141.97,14117.0,129.1825,129.2098,129.1188,129.1643,14117.0
2021-06-30 13:30:00,141.97,142.06,141.95,142.02,17797.0,129.1643,129.2462,129.1461,129.2098,17797.0
2021-06-30 13:40:00,142.01,142.01,141.9,141.91,14194.0,129.2007,129.2007,129.1006,129.1097,14194.0
2021-06-30 13:50:00,141.9,141.9,141.7,141.77,20035.0,129.1006,129.1006,128.9186,128.9823,20035.0
2021-06-30 14:00:00,141.76,141.83,141.74,141.8,17895.0,128.9732,129.0369,128.955,129.0096,17895.0
2021-06-30 14:10:00,141.8,141.82,141.73,141.77,16771.0,129.0096,129.0278,128.9459,128.9823,16771.0
2021-06-30 14:20:00,141.77,141.82,141.73,141.77,41235.0,128.9823,129.0278,128.9459,128.9823,41235.0
2021-06-30 14:30:00,141.78,141.87,141.7,141.75,26291.0,128.9914,129.0733,128.9186,128.9641,26291.0
2021-06-30 14:40:00,141.75,141.81,141.69,141.7,14408.0,128.9641,129.0187,128.9095,128.9186,14408.0
2021-06-30 14:50:00,141.71,141.72,141.56,141.69,15918.0,128.9277,128.9368,128.7913,128.9095,15918.0
2021-06-30 15:00:00,141.69,141.69,141.61,141.61,17003.0,128.9095,128.9095,128.8368,128.8368,17003.0
2021-06-30 15:10:00,141.62,141.67,141.61,141.66,14239.0,128.8459,128.8913,128.8368,128.8823,14239.0
2021-06-30 15:20:00,141.66,141.82,141.66,141.81,22568.0,128.8823,129.0278,128.8823,129.0187,22568.0
2021-06-30 15:30:00,141.79,141.86,141.74,141.8,41904.0,129.0005,129.0642,128.955,129.0096,41904.0
2021-06-30 15:40:00,141.79,141.84,141.73,141.76,43815.0,129.0005,129.046,128.9459,128.9732,43815.0
2021-06-30 15:50:00,141.77,141.97,141.66,141.69,215188.0,128.9823,129.1643,128.8823,128.9095,215188.0
2021-07-01 09:30:00,141.7,142.57,141.7,142.44,70061.0,128.9186,129.7102,128.9186,129.5919,70061.0
2021-07-01 09:40:00,142.48,143.22,142.45,143.07,75293.0,129.6283,130.3015,129.601,130.1651,75293.0
2021-07-01 09:50:00,143.06,143.3,143.06,143.24,52460.0,130.156,130.3743,130.156,130.3197,52460.0
2021-07-01 10:00:00,143.24,143.48,142.98,143.0,54083.0,130.3197,130.5381,130.0832,130.1014,54083.0
2021-07-01 10:10:00,143.02,143.1,142.96,142.97,75650.0,130.1196,130.1924,130.065,130.0741,75650.0
2021-07-01 10:20:00,142.96,143.03,142.83,142.87,43441.0,130.065,130.1287,129.9467,129.9831,43441.0
2021-07-01 10:30:00,142.87,143.07,142.87,143.04,72750.0,129.9831,130.1651,129.9831,130.1378,72750.0
2021-07-01 10:40:00,143.06,143.64,143.02,143.64,44013.0,130.156,130.6837,130.1196,130.6837,44013.0
2021-07-01 10:50:00,143.61,143.82,143.54,143.65,36146.0,130.6564,130.8474,130.5927,130.6928,36146.0
2021-07-01 11:00:00,143.67,143.85,143.59,143.73,64275.0,130.7109,130.8747,130.6382,130.7655,64275.0
2021-07-01 11:10:00,143.71,144.39,143.7,144.38,60552.0,130.7473,131.366,130.7382,131.3569,60552.0
2021-07-01 11:20:00,144.38,144.69,144.23,144.29,64377.0,131.3569,131.6389,131.2204,131.275,64377.0
2021-07-01 11:30:00,144.29,144.37,144.15,144.31,77443.0,131.275,131.3478,131.1477,131.2932,77443.0
2021-07-01 11:40:00,144.29,144.3,143.91,143.91,26410.0,131.275,131.2841,130.9293,130.9293,26410.0
2021-07-01 11:50:00,143.91,144.02,143.85,143.88,23906.0,130.9293,131.0294,130.8747,130.902,23906.0
2021-07-01 12:00:00,143.9,143.98,143.84,143.89,41596.0,130.9202,130.993,130.8656,130.9111,41596.0
2021-07-01 12:10:00,143.89,143.92,143.67,143.78,44933.0,130.9111,130.9384,130.7109,130.811,44933.0
2021-07-01 12:20:00,143.79,143.86,143.64,143.65,33090.0,130.8201,130.8838,130.6837,130.6928,33090.0
2021-07-01 12:30:00,143.65,143.7,143.35,143.37,38390.0,130.6928,130.7382,130.4198,130.438,38390.0
2021-07-01 12:40:00,143.37,143.47,143.24,143.4,51672.0,130.438,130.529,130.3197,130.4653,51672.0
2021-07-01 12:50:00,143.41,143.59,143.38,143.52,43544.0,130.4744,130.6382,130.4471,130.5745,43544.0
2021-07-01 13:00:00,143.5,143.64,143.36,143.48,92312.0,130.5563,130.6837,130.4289,130.5381,92312.0
2021-07-01 13:10:00,143.48,143.55,143.44,143.47,62395.0,130.5381,130.6018,130.5017,130.529,62395.0
2021-07-01 13:20:00,143.48,143.57,143.39,143.54,32910.0,130.5381,130.62,130.4562,130.5927,32910.0
2021-07-01 13:30:00,143.55,143.76,143.35,143.67,698594.0,130.6018,130.7928,130.4198,130.7109,698594.0
2021-07-01 13:40:00,143.69,143.69,143.53,143.56,92793.0,130.7291,130.7291,130.5836,130.6109,92793.0
2021-07-01 13:50:00,143.57,143.61,143.45,143.57,98334.0,130.62,130.6564,130.5108,130.62,98334.0
2021-07-01 14:00:00,143.57,143.61,143.47,143.53,102976.0,130.62,130.6564,130.529,130.5836,102976.0
2021-07-01 14:10:00,143.53,143.86,143.53,143.86,62830.0,130.5836,130.8838,130.5836,130.8838,62830.0
2021-07-01 14:20:00,143.86,143.92,143.73,143.76,105263.0,130.8838,130.9384,130.7655,130.7928,105263.0
2021-07-01 14:30:00,143.77,144.22,143.77,144.22,78655.0,130.8019,131.2113,130.8019,131.2113,78655.0
2021-07-01 14:40:00,144.22,144.42,144.17,144.41,34913.0,131.2113,131.3933,131.1658,131.3842,34913.0
2021-07-01 14:50:00,144.39,144.4,144.03,144.03,89050.0,131.366,131.3751,131.0385,131.0385,89050.0
2021-07-01 15:00:00,144.04,144.09,143.88,143.96,84353.0,131.0476,131.0931,130.902,130.9748,84353.0
2021-07-01 15:10:00,143.95,144.04,143.89,143.97,60704.0,130.9657,131.0476,130.9111,130.9839,60704.0
2021-07-01 15:20:00,143.97,143.98,143.86,143.89,37535.0,130.9839,130.993,130.8838,130.9111,37535.0
2021-07-01 15:30:00,143.9,143.97,143.85,143.95,69123.0,130.9202,130.9839,130.8747,130.9657,69123.0
2021-07-01 15:40:00,143.96,143.96,143.75,143.75,80730.0,130.9748,130.9748,130.7837,130.7837,80730.0
2021-07-01 15:50:00,143.75,143.91,143.68,143.73,282918.0,130.7837,130.9293,130.72,130.7655,282918.0
2021-07-02 09:30:00,144.41,144.9,143.81,144.32,34481.0,131.3842,131.83,130.8383,131.3023,34481.0
2021-07-02 09:40:00,144.28,144.42,143.96,144.42,18888.0,131.2659,131.3933,130.9748,131.3933,18888.0
2021-07-02 09:50:00,144.42,144.52,144.23,144.48,11482.0,131.3933,131.4843,131.2204,131.4479,11482.0
2021-07-02 10:00:00,144.46,144.58,144.35,144.57,17117.0,131.4297,131.5389,131.3296,131.5298,17117.0
2021-07-02 10:10:00,144.57,144.81,144.39,144.81,41999.0,131.5298,131.7481,131.366,131.7481,41999.0
2021-07-02 10:20:00,144.78,144.8,144.53,144.75,47835.0,131.7208,131.739,131.4934,131.6935,47835.0
2021-07-02 10:30:00,144.74,144.81,144.68,144.71,17796.0,131.6844,131.7481,131.6298,131.6571,17796.0
2021-07-02 10:40:00,144.72,144.73,144.34,144.36,32851.0,131.6662,131.6753,131.3205,131.3387,32851.0
2021-07-02 10:50:00,144.36,144.74,144.36,144.68,21981.0,131.3387,131.6844,131.3387,131.6298,21981.0
2021-07-02 11:00:00,144.71,144.84,144.56,144.58,14006.0,131.6571,131.7754,131.5207,131.5389,14006.0
2021-07-02 11:10:00,144.59,144.7,144.53,144.7,29771.0,131.548,131.648,131.4934,131.648,29771.0
2021-07-02 11:20:00,144.71,145.04,144.7,145.04,22249.0,131.6571,131.9574,131.648,131.9574,22249.0
2021-07-02 11:30:00,145.02,145.09,144.97,145.01,24746.0,131.9392,132.0029,131.8937,131.9301,24746.0
2021-07-02 11:40:00,145.02,145.13,145.0,145.1,28044.0,131.9392,132.0393,131.921,132.012,28044.0
2021-07-02 11:50:00,145.09,145.3,145.09,145.17,20563.0,132.0029,132.1939,132.0029,132.0756,20563.0
2021-07-02 12:00:00,145.19,145.22,145.13,145.13,19075.0,132.0938,132.1211,132.0393,132.0393,19075.0
2021-07-02 12:10:00,145.15,145.18,144.94,144.95,16822.0,132.0575,132.0847,131.8664,131.8755,16822.0
2021-07-02 12:20:00,144.95,145.16,144.94,145.08,15751.0,131.8755,132.0665,131.8664,131.9938,15751.0
2021-07-02 12:30:00,145.09,145.29,145.07,145.29,9318.0,132.0029,132.1848,131.9847,132.1848,9318.0
2021-07-02 12:40:00,145.3,145.41,145.27,145.28,23391.0,132.1939,132.294,132.1666,132.1757,23391.0
2021-07-02 12:50:00,145.28,145.49,145.26,145.42,17989.0,132.1757,132.3668,132.1575,132.3031,17989.0
2021-07-02 13:00:00,145.45,145.57,145.4,145.44,18697.0,132.3304,132.4396,132.2849,132.3213,18697.0
2021-07-02 13:10:00,145.43,145.44,145.27,145.33,20092.0,132.3122,132.3213,132.1666,132.2212,20092.0
2021-07-02 13:20:00,145.33,145.5,145.32,145.44,24742.0,132.2212,132.3759,132.2121,132.3213,24742.0
2021-07-02 13:30:00,145.44,145.49,145.38,145.41,15696.0,132.3213,132.3668,132.2667,132.294,15696.0
2021-07-02 13:40:00,145.42,145.5,145.4,145.45,18512.0,132.3031,132.3759,132.2849,132.3304,18512.0
2021-07-02 13:50:00,145.44,145.48,145.34,145.4,18154.0,132.3213,132.3577,132.2303,132.2849,18154.0
2021-07-02 14:00:00,145.39,145.47,145.35,145.43,16438.0,132.2758,132.3486,132.2394,132.3122,16438.0
2021-07-02 14:10:00,145.41,145.45,145.35,145.43,14456.0,132.294,132.3304,132.2394,132.3122,14456.0
2021-07-02 14:20:00,145.42,145.7,145.42,145.69,28239.0,132.3031,132.5578,132.3031,132.5487,28239.0
2021-07-02 14:30:00,145.69,145.75,145.59,145.71,25770.0,132.5487,132.6033,132.4578,132.5669,25770.0
2021-07-02 14:40:00,145.7,145.74,145.6,145.61,22174.0,132.5578,132.5942,132.4669,132.476,22174.0
2021-07-02 14:50:00,145.61,145.7,145.58,145.68,27211.0,132.476,132.5578,132.4487,132.5396,27211.0
2021-07-02 15:00:00,145.67,145.8,145.59,145.78,26092.0,132.5305,132.6488,132.4578,132.6306,26092.0
2021-07-02 15:10:00,145.77,145.77,145.61,145.63,16009.0,132.6215,132.6215,132.476,132.4942,16009.0
2021-07-02 15:20:00,145.62,145.63,145.47,145.51,50281.0,132.4851,132.4942,132.3486,132.385,50281.0
2021-07-02 15:30:00,145.49,145.62,145.38,145.5,39168.0,132.3668,132.4851,132.2667,132.3759,39168.0
2021-07-02 15:40:00,145.5,145.7,145.44,145.63,84442.0,132.3759,132.5578,132.3213,132.4942,84442.0
2021-07-02 15:50:00,145.64,145.74,145.49,145.57,121371.0,132.5033,132.5942,132.3668,132.4396,121371.0
2021-07-06 09:30:00,145.83,145.83,144.88,145.53,49394.0,132.6761,132.6761,131.8118,132.4032,49394.0
2021-07-06 09:40:00,145.54,145.72,145.26,145.26,24293.0,132.4123,132.576,132.1575,132.1575,24293.0
2021-07-06 09:50:00,145.32,145.42,144.95,144.96,13549.0,132.2121,132.3031,131.8755,131.8846,13549.0
2021-07-06 10:00:00,144.98,144.98,144.37,144.46,23363.0,131.9028,131.9028,131.3478,131.4297,23363.0
2021-07-06 10:10:00,144.47,144.73,144.44,144.49,21283.0,131.4388,131.6753,131.4115,131.457,21283.0
2021-07-06 10:20:00,144.46,144.49,144.13,144.43,15800.0,131.4297,131.457,131.1295,131.4024,15800.0
2021-07-06 10:30:00,144.43,144.44,144.09,144.21,13750.0,131.4024,131.4115,131.0931,131.2022,13750.0
2021-07-06 10:40:00,144.21,144.26,143.96,143.96,20626.0,131.2022,131.2477,130.9748,130.9748,20626.0
2021-07-06 10:50:00,143.95,143.95,143.66,143.79,23205.0,130.9657,130.9657,130.7018,130.8201,23205.0
2021-07-06 11:00:00,143.75,143.93,143.64,143.93,20426.0,130.7837,130.9475,130.6837,130.9475,20426.0
2021-07-06 11:10:00,143.9,143.92,143.66,143.71,16854.0,130.9202,130.9384,130.7018,130.7473,16854.0
2021-07-06 11:20:00,143.73,144.0,143.72,143.93,26915.0,130.7655,131.0112,130.7564,130.9475,26915.0
2021-07-06 11:30:00,143.92,144.09,143.9,143.92,19548.0,130.9384,131.0931,130.9202,130.9384,19548.0
2021-07-06 11:40:00,143.94,144.14,143.93,144.11,14307.0,130.9566,131.1386,130.9475,131.1113,14307.0
2021-07-06 11:50:00,144.1,144.14,144.01,144.06,7880.0,131.1022,131.1386,131.0203,131.0658,7880.0
2021-07-06 12:00:00,144.0,144.02,143.72,143.72,11546.0,131.0112,131.0294,130.7564,130.7564,11546.0
2021-07-06 12:10:00,143.72,143.84,143.69,143.8,11209.0,130.7564,130.8656,130.7291,130.8292,11209.0
2021-07-06 12:20:00,143.77,143.92,143.74,143.91,8214.0,130.8019,130.9384,130.7746,130.9293,8214.0
2021-07-06 12:30:00,143.92,143.92,143.68,143.78,17271.0,130.9384,130.9384,130.72,130.811,17271.0
2021-07-06 12:40:00,143.79,143.89,143.76,143.89,4047.0,130.8201,130.9111,130.7928,130.9111,4047.0
2021-07-06 12:50:00,143.85,144.04,143.85,143.98,6354.0,130.8747,131.0476,130.8747,130.993,6354.0
2021-07-06 13:00:00,143.99,144.23,143.99,144.23,8919.0,131.0021,131.2204,131.0021,131.2204,8919.0
2021-07-06 13:10:00,144.2,144.21,144.15,144.19,6689.0,131.1931,131.2022,131.1477,131.184,6689.0
2021-07-06 13:20:00,144.19,144.28,144.15,144.15,11637.0,131.184,131.2659,131.1477,131.1477,11637.0
2021-07-06 13:30:00,144.14,144.22,144.12,144.22,22701.0,131.1386,131.2113,131.1204,131.2113,22701.0
2021-07-06 13:40:00,144.23,144.27,144.12,144.23,10032.0,131.2204,131.2568,131.1204,131.2204,10032.0
2021-07-06 13:50:00,144.23,144.36,144.2,144.35,6326.0,131.2204,131.3387,131.1931,131.3296,6326.0
2021-07-06 14:00:00,144.34,144.41,144.28,144.31,17173.0,131.3205,131.3842,131.2659,131.2932,17173.0
2021-07-06 14:10:00,144.31,144.35,144.25,144.31,8938.0,131.2932,131.3296,131.2386,131.2932,8938.0
2021-07-06 14:20:00,144.32,144.52,144.31,144.5,6996.0,131.3023,131.4843,131.2932,131.4661,6996.0
2021-07-06 14:30:00,144.51,144.6,144.48,144.58,8224.0,131.4752,131.5571,131.4479,131.5389,8224.0
2021-07-06 14:40:00,144.55,144.57,144.49,144.52,5804.0,131.5116,131.5298,131.457,131.4843,5804.0
2021-07-06 14:50:00,144.53,144.59,144.41,144.57,10684.0,131.4934,131.548,131.3842,131.5298,10684.0
2021-07-06 15:00:00,144.6,144.82,144.6,144.81,28239.0,131.5571,131.7572,131.5571,131.7481,28239.0
2021-07-06 15:10:00,144.81,144.91,144.79,144.83,15463.0,131.7481,131.8391,131.7299,131.7663,15463.0
2021-07-06 15:20:00,144.82,145.05,144.78,145.03,18068.0,131.7572,131.9665,131.7208,131.9483,18068.0
2021-07-06 15:30:00,145.03,145.14,144.88,145.13,24483.0,131.9483,132.0484,131.8118,132.0393,24483.0
2021-07-06 15:40:00,145.12,145.28,145.11,145.28,36296.0,132.0302,132.1757,132.0211,132.1757,36296.0
2021-07-06 15:50:00,145.28,145.34,145.13,145.21,121899.0,132.1757,132.2303,132.0393,132.112,121899.0
2021-07-07 09:30:00,145.72,146.03,145.33,145.98,30614.0,132.576,132.8581,132.2212,132.8126,30614.0
2021-07-07 09:40:00,145.93,146.08,145.4,145.72,29212.0,132.7671,132.9036,132.2849,132.576,29212.0
2021-07-07 09:50:00,145.68,145.7,145.43,145.64,11718.0,132.5396,132.5578,132.3122,132.5033,11718.0
2021-07-07 10:00:00,145.71,145.81,145.55,145.62,13940.0,132.5669,132.6579,132.4214,132.4851,13940.0
2021-07-07 10:10:00,145.63,145.7,145.36,145.7,9434.0,132.4942,132.5578,132.2485,132.5578,9434.0
2021-07-07 10:20:00,145.65,145.66,145.14,145.18,23852.0,132.5124,132.5214,132.0484,132.0847,23852.0
2021-07-07 10:30:00,145.17,145.45,145.0,145.32,41015.0,132.0756,132.3304,131.921,132.2121,41015.0
2021-07-07 10:40:00,145.28,145.59,145.28,145.56,43484.0,132.1757,132.4578,132.1757,132.4305,43484.0
2021-07-07 10:50:00,145.55,145.73,145.52,145.71,25342.0,132.4214,132.5851,132.3941,132.5669,25342.0
2021-07-07 11:00:00,145.71,145.77,145.59,145.68,21427.0,132.5669,132.6215,132.4578,132.5396,21427.0
2021-07-07 11:10:00,145.66,145.86,145.6,145.81,12997.0,132.5214,132.7034,132.4669,132.6579,12997.0
2021-07-07 11:20:00,145.81,145.98,145.76,145.95,10736.0,132.6579,132.8126,132.6124,132.7853,10736.0
2021-07-07 11:30:00,145.97,146.02,145.79,145.9,22673.0,132.8035,132.849,132.6397,132.7398,22673.0
2021-07-07 11:40:00,145.9,146.17,145.89,146.07,16686.0,132.7398,132.9854,132.7307,132.8945,16686.0
2021-07-07 11:50:00,146.07,146.11,145.99,146.07,13561.0,132.8945,132.9309,132.8217,132.8945,13561.0
2021-07-07 12:00:00,146.07,146.2,146.04,146.13,8854.0,132.8945,133.0127,132.8672,132.9491,8854.0
2021-07-07 12:10:00,146.13,146.24,146.08,146.18,9410.0,132.9491,133.0491,132.9036,132.9945,9410.0
2021-07-07 12:20:00,146.17,146.17,145.93,145.97,10671.0,132.9854,132.9854,132.7671,132.8035,10671.0
2021-07-07 12:30:00,145.94,146.02,145.81,145.83,16367.0,132.7762,132.849,132.6579,132.6761,16367.0
2021-07-07 12:40:00,145.83,145.87,145.62,145.67,8136.0,132.6761,132.7125,132.4851,132.5305,8136.0
2021-07-07 12:50:00,145.69,145.72,145.64,145.7,6022.0,132.5487,132.576,132.5033,132.5578,6022.0
2021-07-07 13:00:00,145.69,145.71,145.59,145.68,5734.0,132.5487,132.5669,132.4578,132.5396,5734.0
2021-07-07 13:10:00,145.69,145.71,145.64,145.69,5616.0,132.5487,132.5669,132.5033,132.5487,5616.0
2021-07-07 13:20:00,145.69,145.71,145.53,145.56,4649.0,132.5487,132.5669,132.4032,132.4305,4649.0
2021-07-07 13:30:00,145.56,145.59,145.5,145.56,5627.0,132.4305,132.4578,132.3759,132.4305,5627.0
2021-07-07 13:40:00,145.57,145.85,145.56,145.83,14292.0,132.4396,132.6943,132.4305,132.6761,14292.0
2021-07-07 13:50:00,145.82,145.97,145.8,145.81,9762.0,132.667,132.8035,132.6488,132.6579,9762.0
2021-07-07 14:00:00,145.83,145.99,145.73,145.97,13632.0,132.6761,132.8217,132.5851,132.8035,13632.0
2021-07-07 14:10:00,145.98,146.05,145.85,145.99,14092.0,132.8126,132.8763,132.6943,132.8217,14092.0
2021-07-07 14:20:00,145.96,145.96,145.74,145.74,15834.0,132.7944,132.7944,132.5942,132.5942,15834.0
2021-07-07 14:30:00,145.72,145.75,145.59,145.67,37132.0,132.576,132.6033,132.4578,132.5305,37132.0
2021-07-07 14:40:00,145.68,145.81,145.66,145.81,13807.0,132.5396,132.6579,132.5214,132.6579,13807.0
2021-07-07 14:50:00,145.81,145.85,145.74,145.76,13182.0,132.6579,132.6943,132.5942,132.6124,13182.0
2021-07-07 15:00:00,145.76,145.83,145.7,145.78,15967.0,132.6124,132.6761,132.5578,132.6306,15967.0
2021-07-07 15:10:00,145.79,145.79,145.6,145.63,19682.0,132.6397,132.6397,132.4669,132.4942,19682.0
2021-07-07 15:20:00,145.67,145.71,145.6,145.66,20702.0,132.5305,132.5669,132.4669,132.5214,20702.0
2021-07-07 15:30:00,145.64,145.69,145.55,145.6,38875.0,132.5033,132.5487,132.4214,132.4669,38875.0
2021-07-07 15:40:00,145.6,145.66,145.54,145.65,54761.0,132.4669,132.5214,132.4123,132.5124,54761.0
2021-07-07 15:50:00,145.66,145.78,145.51,145.62,141991.0,132.5214,132.6306,132.385,132.4851,141991.0
2021-07-08 09:30:00,144.09,144.36,143.3,143.51,66703.0,131.0931,131.3387,130.3743,130.5654,66703.0
2021-07-08 09:40:00,143.51,143.55,142.76,142.97,44530.0,130.5654,130.6018,129.883,130.0741,44530.0
2021-07-08 09:50:00,143.0,143.51,142.7,143.5,85929.0,130.1014,130.5654,129.8284,130.5563,85929.0
2021-07-08 10:00:00,143.49,143.78,143.32,143.62,33429.0,130.5472,130.811,130.3925,130.6655,33429.0
2021-07-08 10:10:00,143.61,143.86,143.25,143.41,40553.0,130.6564,130.8838,130.3288,130.4744,40553.0
2021-07-08 10:20:00,143.39,143.43,142.72,143.15,22255.0,130.4562,130.4926,129.8466,130.2379,22255.0
2021-07-08 10:30:00,143.19,143.34,142.89,143.03,18388.0,130.2742,130.4107,130.0013,130.1287,18388.0
2021-07-08 10:40:00,143.05,143.36,142.94,143.09,48044.0,130.1469,130.4289,130.0468,130.1833,48044.0
2021-07-08 10:50:00,143.13,143.23,142.94,142.94,14878.0,130.2197,130.3106,130.0468,130.0468,14878.0
2021-07-08 11:00:00,142.95,143.17,142.85,143.17,17485.0,130.0559,130.256,129.9649,130.256,17485.0
2021-07-08 11:10:00,143.18,143.35,143.08,143.35,14667.0,130.2651,130.4198,130.1742,130.4198,14667.0
2021-07-08 11:20:00,143.3,143.58,143.3,143.44,13011.0,130.3743,130.6291,130.3743,130.5017,13011.0
2021-07-08 11:30:00,143.37,143.49,143.23,143.45,30154.0,130.438,130.5472,130.3106,130.5108,30154.0
2021-07-08 11:40:00,143.45,143.67,143.44,143.61,6809.0,130.5108,130.7109,130.5017,130.6564,6809.0
2021-07-08 11:50:00,143.64,143.64,143.39,143.45,12633.0,130.6837,130.6837,130.4562,130.5108,12633.0
2021-07-08 12:00:00,143.45,143.62,143.44,143.56,25151.0,130.5108,130.6655,130.5017,130.6109,25151.0
2021-07-08 12:10:00,143.56,143.6,143.47,143.53,8717.0,130.6109,130.6473,130.529,130.5836,8717.0
2021-07-08 12:20:00,143.53,143.55,143.29,143.4,20400.0,130.5836,130.6018,130.3652,130.4653,20400.0
2021-07-08 12:30:00,143.39,143.5,143.27,143.33,12245.0,130.4562,130.5563,130.347,130.4016,12245.0
2021-07-08 12:40:00,143.29,143.37,143.19,143.34,5594.0,130.3652,130.438,130.2742,130.4107,5594.0
2021-07-08 12:50:00,143.35,143.36,143.18,143.19,13415.0,130.4198,130.4289,130.2651,130.2742,13415.0
2021-07-08 13:00:00,143.15,143.2,142.98,142.99,7950.0,130.2379,130.2833,130.0832,130.0923,7950.0
2021-07-08 13:10:00,143.02,143.04,142.86,143.04,20912.0,130.1196,130.1378,129.974,130.1378,20912.0
2021-07-08 13:20:00,143.02,143.03,142.84,143.02,15248.0,130.1196,130.1287,129.9558,130.1196,15248.0
2021-07-08 13:30:00,143.1,143.26,143.03,143.21,14407.0,130.1924,130.3379,130.1287,130.2924,14407.0
2021-07-08 13:40:00,143.2,143.24,143.12,143.15,17168.0,130.2833,130.3197,130.2106,130.2379,17168.0
2021-07-08 13:50:00,143.12,143.25,143.12,143.23,16249.0,130.2106,130.3288,130.2106,130.3106,16249.0
2021-07-08 14:00:00,143.23,143.34,143.15,143.19,19768.0,130.3106,130.4107,130.2379,130.2742,19768.0
2021-07-08 14:10:00,143.21,143.33,143.12,143.12,13411.0,130.2924,130.4016,130.2106,130.2106,13411.0
2021-07-08 14:20:00,143.1,143.13,142.82,142.95,13826.0,130.1924,130.2197,129.9376,130.0559,13826.0
2021-07-08 14:30:00,142.93,143.0,142.87,142.89,9787.0,130.0377,130.1014,129.9831,130.0013,9787.0
2021-07-08 14:40:00,142.89,142.99,142.81,142.83,25427.0,130.0013,130.0923,129.9285,129.9467,25427.0
2021-07-08 14:50:00,142.85,143.09,142.84,143.01,23586.0,129.9649,130.1833,129.9558,130.1105,23586.0
2021-07-08 15:00:00,143.02,143.2,143.01,143.05,15724.0,130.1196,130.2833,130.1105,130.1469,15724.0
2021-07-08 15:10:00,143.07,143.1,142.97,143.04,22508.0,130.1651,130.1924,130.0741,130.1378,22508.0
2021-07-08 15:20:00,143.09,143.23,143.04,143.15,34527.0,130.1833,130.3106,130.1378,130.2379,34527.0
2021-07-08 15:30:00,143.17,143.38,143.11,143.29,23854.0,130.256,130.4471,130.2015,130.3652,23854.0
2021-07-08 15:40:00,143.31,143.32,142.89,142.91,61227.0,130.3834,130.3925,130.0013,130.0195,61227.0
2021-07-08 15:50:00,142.88,143.22,142.78,143.16,186085.0,129.9922,130.3015,129.9012,130.247,186085.0
2021-07-09 09:30:00,144.21,144.54,144.1,144.53,22240.0,131.2022,131.5025,131.1022,131.4934,22240.0
2021-07-09 09:40:00,144.5,144.78,144.36,144.41,13258.0,131.4661,131.7208,131.3387,131.3842,13258.0
2021-07-09 09:50:00,144.35,144.66,144.35,144.6,8150.0,131.3296,131.6116,131.3296,131.5571,8150.0
2021-07-09 10:00:00,144.59,144.95,144.59,144.71,12561.0,131.548,131.8755,131.548,131.6571,12561.0
2021-07-09 10:10:00,144.74,144.92,144.69,144.84,14208.0,131.6844,131.8482,131.6389,131.7754,14208.0
2021-07-09 10:20:00,144.84,144.84,144.67,144.71,15032.0,131.7754,131.7754,131.6207,131.6571,15032.0
2021-07-09 10:30:00,144.71,144.76,144.54,144.56,13243.0,131.6571,131.7026,131.5025,131.5207,13243.0
2021-07-09 10:40:00,144.58,144.62,144.38,144.62,10909.0,131.5389,131.5753,131.3569,131.5753,10909.0
2021-07-09 10:50:00,144.59,144.59,144.36,144.38,13448.0,131.548,131.548,131.3387,131.3569,13448.0
2021-07-09 11:00:00,144.36,144.58,144.29,144.58,11554.0,131.3387,131.5389,131.275,131.5389,11554.0
2021-07-09 11:10:00,144.59,144.59,144.44,144.54,13808.0,131.548,131.548,131.4115,131.5025,13808.0
2021-07-09 11:20:00,144.54,144.65,144.52,144.6,17106.0,131.5025,131.6026,131.4843,131.5571,17106.0
2021-07-09 11:30:00,144.63,144.67,144.48,144.48,12205.0,131.5844,131.6207,131.4479,131.4479,12205.0
2021-07-09 11:40:00,144.48,144.55,144.29,144.3,17818.0,131.4479,131.5116,131.275,131.2841,17818.0
2021-07-09 11:50:00,144.31,144.36,144.12,144.15,20294.0,131.2932,131.3387,131.1204,131.1477,20294.0
2021-07-09 12:00:00,144.12,144.33,144.1,144.3,15831.0,131.1204,131.3114,131.1022,131.2841,15831.0
2021-07-09 12:10:00,144.32,144.35,144.18,144.2,5558.0,131.3023,131.3296,131.1749,131.1931,5558.0
2021-07-09 12:20:00,144.19,144.19,143.94,144.06,13618.0,131.184,131.184,130.9566,131.0658,13618.0
2021-07-09 12:30:00,144.08,144.09,143.95,144.08,13182.0,131.084,131.0931,130.9657,131.084,13182.0
2021-07-09 12:40:00,144.07,144.1,144.03,144.04,6484.0,131.0749,131.1022,131.0385,131.0476,6484.0
2021-07-09 12:50:00,144.03,144.22,144.0,144.16,11739.0,131.0385,131.2113,131.0112,131.1567,11739.0
2021-07-09 13:00:00,144.16,144.19,143.94,143.99,12483.0,131.1567,131.184,130.9566,131.0021,12483.0
2021-07-09 13:10:00,144.0,144.09,143.98,144.05,9597.0,131.0112,131.0931,130.993,131.0567,9597.0
2021-07-09 13:20:00,144.05,144.19,144.05,144.18,5020.0,131.0567,131.184,131.0567,131.1749,5020.0
2021-07-09 13:30:00,144.17,144.33,144.17,144.31,8765.0,131.1658,131.3114,131.1658,131.2932,8765.0
2021-07-09 13:40:00,144.28,144.54,144.28,144.5,14092.0,131.2659,131.5025,131.2659,131.4661,14092.0
2021-07-09 13:50:00,144.49,144.7,144.49,144.61,14439.0,131.457,131.648,131.457,131.5662,14439.0
2021-07-09 14:00:00,144.62,144.63,144.46,144.46,8677.0,131.5753,131.5844,131.4297,131.4297,8677.0
2021-07-09 14:10:00,144.47,144.51,144.36,144.4,8491.0,131.4388,131.4752,131.3387,131.3751,8491.0
2021-07-09 14:20:00,144.42,144.45,144.21,144.22,12161.0,131.3933,131.4206,131.2022,131.2113,12161.0
2021-07-09 14:30:00,144.19,144.33,144.15,144.28,16391.0,131.184,131.3114,131.1477,131.2659,16391.0
2021-07-09 14:40:00,144.28,144.4,144.23,144.4,15766.0,131.2659,131.3751,131.2204,131.3751,15766.0
2021-07-09 14:50:00,144.39,144.56,144.37,144.52,17607.0,131.366,131.5207,131.3478,131.4843,17607.0
2021-07-09 15:00:00,144.51,144.51,144.36,144.37,11786.0,131.4752,131.4752,131.3387,131.3478,11786.0
2021-07-09 15:10:00,144.37,144.46,144.33,144.44,15298.0,131.3478,131.4297,131.3114,131.4115,15298.0
2021-07-09 15:20:00,144.43,144.45,144.37,144.45,10942.0,131.4024,131.4206,131.3478,131.4206,10942.0
2021-07-09 15:30:00,144.43,144.43,144.32,144.39,21780.0,131.4024,131.4024,131.3023,131.366,21780.0
2021-07-09 15:40:00,144.39,144.48,144.35,144.45,32802.0,131.366,131.4479,131.3296,131.4206,32802.0
2021-07-09 15:50:00,144.46,144.52,144.33,144.44,114486.0,131.4297,131.4843,131.3114,131.4115,114486.0
2021-07-12 09:30:00,143.93,144.11,143.3,143.9,40323.0,130.9475,131.1113,130.3743,130.9202,40323.0
2021-07-12 09:40:00,143.92,144.17,143.71,143.85,11064.0,130.9384,131.1658,130.7473,130.8747,11064.0
2021-07-12 09:50:00,143.96,144.09,143.56,143.77,14633.0,130.9748,131.0931,130.6109,130.8019,14633.0
2021-07-12 10:00:00,143.8,144.06,143.66,144.02,15058.0,130.8292,131.0658,130.7018,131.0294,15058.0
2021-07-12 10:10:00,143.98,144.0,143.8,144.0,7306.0,130.993,131.0112,130.8292,131.0112,7306.0
2021-07-12 10:20:00,144.06,144.09,143.78,143.82,14642.0,131.0658,131.0931,130.811,130.8474,14642.0
2021-07-12 10:30:00,143.8,144.13,143.8,144.13,13069.0,130.8292,131.1295,130.8292,131.1295,13069.0
2021-07-12 10:40:00,144.13,144.19,143.89,143.96,31632.0,131.1295,131.184,130.9111,130.9748,31632.0
2021-07-12 10:50:00,143.98,144.12,143.86,144.12,47675.0,130.993,131.1204,130.8838,131.1204,47675.0
2021-07-12 11:00:00,144.13,144.22,144.06,144.09,22657.0,131.1295,131.2113,131.0658,131.0931,22657.0
2021-07-12 11:10:00,144.11,144.2,144.09,144.13,15463.0,131.1113,131.1931,131.0931,131.1295,15463.0
2021-07-12 11:20:00,144.12,144.41,144.07,144.4,44084.0,131.1204,131.3842,131.0749,131.3751,44084.0
2021-07-12 11:30:00,144.39,144.46,144.08,144.24,22573.0,131.366,131.4297,131.084,131.2295,22573.0
2021-07-12 11:40:00,144.21,144.53,144.18,144.42,16624.0,131.2022,131.4934,131.1749,131.3933,16624.0
2021-07-12 11:50:00,144.43,144.51,144.31,144.47,15693.0,131.4024,131.4752,131.2932,131.4388,15693.0
2021-07-12 12:00:00,144.49,144.64,144.48,144.5,14525.0,131.457,131.5935,131.4479,131.4661,14525.0
2021-07-12 12:10:00,144.52,144.66,144.5,144.58,11139.0,131.4843,131.6116,131.4661,131.5389,11139.0
2021-07-12 12:20:00,144.63,144.65,144.46,144.46,8281.0,131.5844,131.6026,131.4297,131.4297,8281.0
2021-07-12 12:30:00,144.48,144.61,144.44,144.61,22975.0,131.4479,131.5662,131.4115,131.5662,22975.0
2021-07-12 12:40:00,144.61,144.66,144.53,144.66,15258.0,131.5662,131.6116,131.4934,131.6116,15258.0
2021-07-12 12:50:00,144.68,144.75,144.58,144.75,12942.0,131.6298,131.6935,131.5389,131.6935,12942.0
2021-07-12 13:00:00,144.71,144.8,144.65,144.78,9032.0,131.6571,131.739,131.6026,131.7208,9032.0
2021-07-12 13:10:00,144.78,144.8,144.71,144.75,12296.0,131.7208,131.739,131.6571,131.6935,12296.0
2021-07-12 13:20:00,144.74,144.74,144.65,144.69,11527.0,131.6844,131.6844,131.6026,131.6389,11527.0
2021-07-12 13:30:00,144.68,144.8,144.68,144.76,11753.0,131.6298,131.739,131.6298,131.7026,11753.0
2021-07-12 13:40:00,144.77,144.9,144.62,144.63,18570.0,131.7117,131.83,131.5753,131.5844,18570.0
2021-07-12 13:50:00,144.65,144.69,144.55,144.66,25439.0,131.6026,131.6389,131.5116,131.6116,25439.0
2021-07-12 14:00:00,144.66,144.76,144.61,144.74,10839.0,131.6116,131.7026,131.5662,131.6844,10839.0
2021-07-12 14:10:00,144.72,144.84,144.68,144.72,17704.0,131.6662,131.7754,131.6298,131.6662,17704.0
2021-07-12 14:20:00,144.74,144.83,144.72,144.79,23029.0,131.6844,131.7663,131.6662,131.7299,23029.0
2021-07-12 14:30:00,144.79,144.87,144.69,144.69,13277.0,131.7299,131.8027,131.6389,131.6389,13277.0
2021-07-12 14:40:00,144.68,144.7,144.55,144.56,11546.0,131.6298,131.648,131.5116,131.5207,11546.0
2021-07-12 14:50:00,144.55,144.73,144.53,144.63,18384.0,131.5116,131.6753,131.4934,131.5844,18384.0
2021-07-12 15:00:00,144.64,144.81,144.57,144.79,48418.0,131.5935,131.7481,131.5298,131.7299,48418.0
2021-07-12 15:10:00,144.79,144.8,144.61,144.75,44743.0,131.7299,131.739,131.5662,131.6935,44743.0
2021-07-12 15:20:00,144.76,144.92,144.74,144.88,14291.0,131.7026,131.8482,131.6844,131.8118,14291.0
2021-07-12 15:30:00,144.89,144.96,144.76,144.86,31312.0,131.8209,131.8846,131.7026,131.7936,31312.0
2021-07-12 15:40:00,144.86,145.02,144.76,144.97,42978.0,131.7936,131.9392,131.7026,131.8937,42978.0
2021-07-12 15:50:00,144.97,145.12,144.93,145.06,203390.0,131.8937,132.0302,131.8573,131.9756,203390.0
2021-07-13 09:30:00,145.23,145.67,145.08,145.56,94129.0,132.1302,132.5305,131.9938,132.4305,94129.0
2021-07-13 09:40:00,145.57,146.07,145.54,146.07,133881.0,132.4396,132.8945,132.4123,132.8945,133881.0
2021-07-13 09:50:00,146.03,146.18,145.8,146.09,90308.0,132.8581,132.9945,132.6488,132.9127,90308.0
2021-07-13 10:00:00,146.09,146.6,146.04,146.49,94785.0,132.9127,133.3767,132.8672,133.2766,94785.0
2021-07-13 10:10:00,146.49,146.92,146.45,146.91,81207.0,133.2766,133.6678,133.2402,133.6587,81207.0
2021-07-13 10:20:00,146.87,147.38,146.83,147.14,58340.0,133.6223,134.0863,133.5859,133.868,58340.0
2021-07-13 10:30:00,147.15,148.05,147.11,147.86,97160.0,133.8771,134.6959,133.8407,134.523,97160.0
2021-07-13 10:40:00,147.83,147.92,147.44,147.44,39551.0,134.4957,134.5776,134.1409,134.1409,39551.0
2021-07-13 10:50:00,147.44,147.63,147.37,147.41,72083.0,134.1409,134.3138,134.0772,134.1136,72083.0
2021-07-13 11:00:00,147.41,147.41,147.06,147.33,40274.0,134.1136,134.1136,133.7952,134.0408,40274.0
2021-07-13 11:10:00,147.36,147.47,147.2,147.36,16042.0,134.0681,134.1682,133.9225,134.0681,16042.0
2021-07-13 11:20:00,147.33,147.52,147.25,147.28,42099.0,134.0408,134.2137,133.968,133.9953,42099.0
2021-07-13 11:30:00,147.27,147.43,147.08,147.11,33446.0,133.9862,134.1318,133.8134,133.8407,33446.0
2021-07-13 11:40:00,147.11,147.28,147.09,147.25,15523.0,133.8407,133.9953,133.8225,133.968,15523.0
2021-07-13 11:50:00,147.22,147.28,147.09,147.25,25429.0,133.9407,133.9953,133.8225,133.968,25429.0
2021-07-13 12:00:00,147.25,147.77,147.23,147.69,39114.0,133.968,134.4411,133.9498,134.3683,39114.0
2021-07-13 12:10:00,147.66,147.66,147.45,147.53,27268.0,134.341,134.341,134.15,134.2228,27268.0
2021-07-13 12:20:00,147.49,147.54,147.02,147.06,22430.0,134.1864,134.2319,133.7588,133.7952,22430.0
2021-07-13 12:30:00,147.05,147.34,147.04,147.27,53516.0,133.7861,134.0499,133.777,133.9862,53516.0
2021-07-13 12:40:00,147.25,147.25,146.89,147.02,35510.0,133.968,133.968,133.6405,133.7588,35510.0
2021-07-13 12:50:00,147.02,147.03,146.72,146.81,30713.0,133.7588,133.7679,133.4858,133.5677,30713.0
2021-07-13 13:00:00,146.8,146.86,146.74,146.76,25052.0,133.5586,133.6132,133.504,133.5222,25052.0
2021-07-13 13:10:00,146.76,146.81,146.17,146.22,55391.0,133.5222,133.5677,132.9854,133.0309,55391.0
2021-07-13 13:20:00,146.23,146.65,146.2,146.47,46830.0,133.04,133.4222,133.0127,133.2584,46830.0
2021-07-13 13:30:00,146.5,146.5,146.14,146.22,14390.0,133.2857,133.2857,132.9582,133.0309,14390.0
2021-07-13 13:40:00,146.25,146.39,146.09,146.34,14318.0,133.0582,133.1856,132.9127,133.1401,14318.0
2021-07-13 13:50:00,146.34,146.49,146.29,146.34,26784.0,133.1401,133.2766,133.0946,133.1401,26784.0
2021-07-13 14:00:00,146.33,146.34,145.98,146.13,22931.0,133.131,133.1401,132.8126,132.9491,22931.0
2021-07-13 14:10:00,146.14,146.36,146.14,146.34,18121.0,132.9582,133.1583,132.9582,133.1401,18121.0
2021-07-13 14:20:00,146.31,146.39,146.09,146.29,26016.0,133.1128,133.1856,132.9127,133.0946,26016.0
2021-07-13 14:30:00,146.32,146.34,146.19,146.25,20226.0,133.1219,133.1401,133.0036,133.0582,20226.0
2021-07-13 14:40:00,146.24,146.26,146.02,146.24,16038.0,133.0491,133.0673,132.849,133.0491,16038.0
2021-07-13 14:50:00,146.27,146.28,146.15,146.27,21550.0,133.0764,133.0855,132.9673,133.0764,21550.0
2021-07-13 15:00:00,146.25,146.31,146.13,146.17,22140.0,133.0582,133.1128,132.9491,132.9854,22140.0
2021-07-13 15:10:00,146.17,146.2,146.05,146.17,29835.0,132.9854,133.0127,132.8763,132.9854,29835.0
2021-07-13 15:20:00,146.18,146.25,146.06,146.19,30858.0,132.9945,133.0582,132.8854,133.0036,30858.0
2021-07-13 15:30:00,146.19,146.37,146.16,146.34,36463.0,133.0036,133.1674,132.9763,133.1401,36463.0
2021-07-13 15:40:00,146.32,146.49,146.26,146.31,53314.0,133.1219,133.2766,133.0673,133.1128,53314.0
2021-07-13 15:50:00,146.31,146.35,146.12,146.24,147315.0,133.1128,133.1492,132.94,133.0491,147315.0
2021-07-14 09:30:00,146.67,147.35,146.45,146.63,34688.0,133.4403,134.059,133.2402,133.404,34688.0
2021-07-14 09:40:00,146.58,147.2,146.57,147.03,18853.0,133.3585,133.9225,133.3494,133.7679,18853.0
2021-07-14 09:50:00,147.05,147.11,146.78,146.78,61601.0,133.7861,133.8407,133.5404,133.5404,61601.0
2021-07-14 10:00:00,146.89,147.39,146.89,147.31,26630.0,133.6405,134.0954,133.6405,134.0226,26630.0
2021-07-14 10:10:00,147.31,147.5,147.14,147.42,15819.0,134.0226,134.1955,133.868,134.1227,15819.0
2021-07-14 10:20:00,147.46,147.53,147.26,147.37,13953.0,134.1591,134.2228,133.9771,134.0772,13953.0
2021-07-14 10:30:00,147.42,147.6,147.31,147.49,16959.0,134.1227,134.2865,134.0226,134.1864,16959.0
2021-07-14 10:40:00,147.48,147.63,147.46,147.63,13141.0,134.1773,134.3138,134.1591,134.3138,13141.0
2021-07-14 10:50:00,147.67,147.67,147.23,147.25,6619.0,134.3501,134.3501,133.9498,133.968,6619.0
2021-07-14 11:00:00,147.25,147.33,147.14,147.24,20831.0,133.968,134.0408,133.868,133.9589,20831.0
2021-07-14 11:10:00,147.22,147.31,147.12,147.24,21460.0,133.9407,134.0226,133.8498,133.9589,21460.0
2021-07-14 11:20:00,147.22,147.33,147.04,147.05,17914.0,133.9407,134.0408,133.777,133.7861,17914.0
2021-07-14 11:30:00,147.06,147.2,146.93,147.08,21530.0,133.7952,133.9225,133.6769,133.8134,21530.0
2021-07-14 11:40:00,147.12,147.14,146.95,147.03,9156.0,133.8498,133.868,133.6951,133.7679,9156.0
2021-07-14 11:50:00,147.05,147.16,147.05,147.14,13682.0,133.7861,133.8861,133.7861,133.868,13682.0
2021-07-14 12:00:00,147.15,147.31,147.09,147.29,15510.0,133.8771,134.0226,133.8225,134.0044,15510.0
2021-07-14 12:10:00,147.25,147.38,147.21,147.26,16304.0,133.968,134.0863,133.9316,133.9771,16304.0
2021-07-14 12:20:00,147.27,147.33,147.18,147.24,20475.0,133.9862,134.0408,133.9043,133.9589,20475.0
2021-07-14 12:30:00,147.22,147.4,147.16,147.31,38734.0,133.9407,134.1045,133.8861,134.0226,38734.0
2021-07-14 12:40:00,147.31,147.51,147.31,147.51,13365.0,134.0226,134.2046,134.0226,134.2046,13365.0
2021-07-14 12:50:00,147.51,147.53,147.39,147.44,14653.0,134.2046,134.2228,134.0954,134.1409,14653.0
2021-07-14 13:00:00,147.45,147.49,147.37,147.38,15645.0,134.15,134.1864,134.0772,134.0863,15645.0
2021-07-14 13:10:00,147.37,147.38,147.24,147.27,15204.0,134.0772,134.0863,133.9589,133.9862,15204.0
2021-07-14 13:20:00,147.27,147.29,147.2,147.24,13448.0,133.9862,134.0044,133.9225,133.9589,13448.0
2021-07-14 13:30:00,147.23,147.56,147.23,147.55,11961.0,133.9498,134.2501,133.9498,134.241,11961.0
2021-07-14 13:40:00,147.55,147.77,147.55,147.7,15450.0,134.241,134.4411,134.241,134.3774,15450.0
2021-07-14 13:50:00,147.71,148.03,147.7,147.91,43626.0,134.3865,134.6777,134.3774,134.5685,43626.0
2021-07-14 14:00:00,147.89,147.9,147.73,147.87,17564.0,134.5503,134.5594,134.4047,134.5321,17564.0
2021-07-14 14:10:00,147.83,147.9,147.74,147.76,24755.0,134.4957,134.5594,134.4138,134.432,24755.0
2021-07-14 14:20:00,147.76,147.78,147.57,147.61,16767.0,134.432,134.4502,134.2592,134.2956,16767.0
2021-07-14 14:30:00,147.62,147.73,147.59,147.59,13516.0,134.3047,134.4047,134.2774,134.2774,13516.0
2021-07-14 14:40:00,147.58,147.79,147.57,147.68,32028.0,134.2683,134.4593,134.2592,134.3592,32028.0
2021-07-14 14:50:00,147.69,147.71,147.61,147.66,19417.0,134.3683,134.3865,134.2956,134.341,19417.0
2021-07-14 15:00:00,147.65,147.83,147.64,147.8,17306.0,134.332,134.4957,134.3229,134.4684,17306.0
2021-07-14 15:10:00,147.81,147.83,147.71,147.81,22697.0,134.4775,134.4957,134.3865,134.4775,22697.0
2021-07-14 15:20:00,147.8,148.07,147.8,148.04,32139.0,134.4684,134.7141,134.4684,134.6868,32139.0
2021-07-14 15:30:00,148.04,148.17,147.92,148.09,60203.0,134.6868,134.805,134.5776,134.7323,60203.0
2021-07-14 15:40:00,148.09,148.19,147.98,148.05,61690.0,134.7323,134.8232,134.6322,134.6959,61690.0
2021-07-14 15:50:00,148.03,148.23,147.91,148.05,263439.0,134.6777,134.8596,134.5685,134.6959,263439.0
2021-07-15 09:30:00,147.7,148.51,147.27,148.02,46941.0,134.3774,135.1144,133.9862,134.6686,46941.0
2021-07-15 09:40:00,147.93,148.07,147.61,147.81,31504.0,134.5867,134.7141,134.2956,134.4775,31504.0
2021-07-15 09:50:00,147.81,148.32,147.73,148.2,29043.0,134.4775,134.9415,134.4047,134.8323,29043.0
2021-07-15 10:00:00,148.15,148.7,148.09,148.7,49019.0,134.7869,135.2872,134.7323,135.2872,49019.0
2021-07-15 10:10:00,148.69,149.27,148.64,149.21,49362.0,135.2781,135.8058,135.2327,135.7512,49362.0
2021-07-15 10:20:00,149.17,149.49,149.11,149.25,68096.0,135.7148,136.006,135.6603,135.7876,68096.0
2021-07-15 10:30:00,149.19,149.32,148.55,148.62,15986.0,135.733,135.8513,135.1508,135.2145,15986.0
2021-07-15 10:40:00,148.62,148.66,148.41,148.41,34118.0,135.2145,135.2508,135.0234,135.0234,34118.0
2021-07-15 10:50:00,148.38,148.62,148.19,148.46,56496.0,134.9961,135.2145,134.8232,135.0689,56496.0
2021-07-15 11:00:00,148.38,148.38,148.04,148.04,15101.0,134.9961,134.9961,134.6868,134.6868,15101.0
2021-07-15 11:10:00,148.04,148.28,147.94,148.18,23373.0,134.6868,134.9051,134.5958,134.8141,23373.0
2021-07-15 11:20:00,148.22,148.22,147.93,148.12,12543.0,134.8505,134.8505,134.5867,134.7596,12543.0
2021-07-15 11:30:00,148.1,148.2,148.05,148.06,12550.0,134.7414,134.8323,134.6959,134.705,12550.0
2021-07-15 11:40:00,148.06,148.36,148.05,148.27,12314.0,134.705,134.9779,134.6959,134.896,12314.0
2021-07-15 11:50:00,148.28,148.29,148.08,148.11,12424.0,134.9051,134.9142,134.7232,134.7505,12424.0
2021-07-15 12:00:00,148.11,148.13,147.93,147.96,12282.0,134.7505,134.7687,134.5867,134.614,12282.0
2021-07-15 12:10:00,147.92,148.16,147.92,148.08,15013.0,134.5776,134.7959,134.5776,134.7232,15013.0
2021-07-15 12:20:00,148.08,148.59,148.05,148.59,73405.0,134.7232,135.1872,134.6959,135.1872,73405.0
2021-07-15 12:30:00,148.58,148.91,148.49,148.91,131681.0,135.1781,135.4783,135.0962,135.4783,131681.0
2021-07-15 12:40:00,148.86,148.86,148.5,148.58,17602.0,135.4328,135.4328,135.1053,135.1781,17602.0
2021-07-15 12:50:00,148.56,148.69,148.36,148.45,24541.0,135.1599,135.2781,134.9779,135.0598,24541.0
2021-07-15 13:00:00,148.39,148.41,148.26,148.39,12099.0,135.0052,135.0234,134.8869,135.0052,12099.0
2021-07-15 13:10:00,148.41,148.54,148.24,148.24,34299.0,135.0234,135.1417,134.8687,134.8687,34299.0
2021-07-15 13:20:00,148.24,148.37,148.24,148.26,10970.0,134.8687,134.987,134.8687,134.8869,10970.0
2021-07-15 13:30:00,148.24,148.28,147.97,148.14,17602.0,134.8687,134.9051,134.6231,134.7778,17602.0
2021-07-15 13:40:00,148.1,148.19,147.95,148.11,25484.0,134.7414,134.8232,134.6049,134.7505,25484.0
2021-07-15 13:50:00,148.05,148.17,148.0,148.01,12283.0,134.6959,134.805,134.6504,134.6595,12283.0
2021-07-15 14:00:00,147.99,148.26,147.99,148.25,14650.0,134.6413,134.8869,134.6413,134.8778,14650.0
2021-07-15 14:10:00,148.25,148.57,148.18,148.56,24940.0,134.8778,135.169,134.8141,135.1599,24940.0
2021-07-15 14:20:00,148.53,148.64,148.47,148.48,20005.0,135.1326,135.2327,135.078,135.0871,20005.0
2021-07-15 14:30:00,148.43,148.45,148.23,148.23,10503.0,135.0416,135.0598,134.8596,134.8596,10503.0
2021-07-15 14:40:00,148.25,148.25,148.08,148.22,12906.0,134.8778,134.8778,134.7232,134.8505,12906.0
2021-07-15 14:50:00,148.22,148.36,148.15,148.32,13223.0,134.8505,134.9779,134.7869,134.9415,13223.0
2021-07-15 15:00:00,148.31,148.65,148.31,148.51,32177.0,134.9324,135.2418,134.9324,135.1144,32177.0
2021-07-15 15:10:00,148.49,148.55,148.43,148.46,21026.0,135.0962,135.1508,135.0416,135.0689,21026.0
2021-07-15 15:20:00,148.49,148.6,148.45,148.59,18630.0,135.0962,135.1963,135.0598,135.1872,18630.0
2021-07-15 15:30:00,148.6,148.68,148.41,148.44,31438.0,135.1963,135.269,135.0234,135.0507,31438.0
2021-07-15 15:40:00,148.45,148.72,148.44,148.58,53912.0,135.0598,135.3054,135.0507,135.1781,53912.0
2021-07-15 15:50:00,148.61,148.68,148.49,148.62,88903.0,135.2054,135.269,135.0962,135.2145,88903.0
2021-07-16 09:30:00,149.53,149.76,149.0,149.05,77983.0,136.0424,136.2516,135.5602,135.6057,77983.0
2021-07-16 09:40:00,149.09,149.23,148.83,148.89,22965.0,135.6421,135.7694,135.4055,135.4601,22965.0
2021-07-16 09:50:00,148.91,149.19,148.81,149.19,16814.0,135.4783,135.733,135.3873,135.733,16814.0
2021-07-16 10:00:00,149.21,149.38,149.08,149.31,16685.0,135.7512,135.9059,135.633,135.8422,16685.0
2021-07-16 10:10:00,149.33,149.34,148.85,149.05,11079.0,135.8604,135.8695,135.4237,135.6057,11079.0
2021-07-16 10:20:00,148.97,149.0,148.63,148.73,15516.0,135.5329,135.5602,135.2236,135.3145,15516.0
2021-07-16 10:30:00,148.74,149.16,148.72,149.16,19754.0,135.3236,135.7057,135.3054,135.7057,19754.0
2021-07-16 10:40:00,149.18,149.4,149.0,149.06,23143.0,135.7239,135.9241,135.5602,135.6148,23143.0
2021-07-16 10:50:00,149.03,149.04,148.84,148.91,16401.0,135.5875,135.5966,135.4146,135.4783,16401.0
2021-07-16 11:00:00,148.86,149.19,148.56,148.81,24154.0,135.4328,135.733,135.1599,135.3873,24154.0
2021-07-16 11:10:00,148.77,148.88,148.59,148.8,22336.0,135.3509,135.451,135.1872,135.3782,22336.0
2021-07-16 11:20:00,148.79,148.85,148.6,148.62,11009.0,135.3691,135.4237,135.1963,135.2145,11009.0
2021-07-16 11:30:00,148.6,148.81,148.55,148.77,14880.0,135.1963,135.3873,135.1508,135.3509,14880.0
2021-07-16 11:40:00,148.8,148.82,148.5,148.6,11678.0,135.3782,135.3964,135.1053,135.1963,11678.0
2021-07-16 11:50:00,148.62,148.76,148.47,148.7,41858.0,135.2145,135.3418,135.078,135.2872,41858.0
2021-07-16 12:00:00,148.68,149.01,148.68,148.97,23543.0,135.269,135.5693,135.269,135.5329,23543.0
2021-07-16 12:10:00,148.99,149.12,148.93,149.12,9515.0,135.5511,135.6694,135.4965,135.6694,9515.0
2021-07-16 12:20:00,149.1,149.1,148.96,148.98,7399.0,135.6512,135.6512,135.5238,135.542,7399.0
2021-07-16 12:30:00,148.98,149.1,148.96,149.06,6631.0,135.542,135.6512,135.5238,135.6148,6631.0
2021-07-16 12:40:00,149.03,149.07,148.87,148.87,6734.0,135.5875,135.6239,135.4419,135.4419,6734.0
2021-07-16 12:50:00,148.86,148.87,148.79,148.82,7186.0,135.4328,135.4419,135.3691,135.3964,7186.0
2021-07-16 13:00:00,148.78,148.99,148.76,148.99,3979.0,135.36,135.5511,135.3418,135.5511,3979.0
2021-07-16 13:10:00,148.97,148.99,148.91,148.96,6216.0,135.5329,135.5511,135.4783,135.5238,6216.0
2021-07-16 13:20:00,148.97,149.0,148.88,148.91,7261.0,135.5329,135.5602,135.451,135.4783,7261.0
2021-07-16 13:30:00,148.89,148.91,148.72,148.86,12125.0,135.4601,135.4783,135.3054,135.4328,12125.0
2021-07-16 13:40:00,148.83,148.99,148.81,148.9,29067.0,135.4055,135.5511,135.3873,135.4692,29067.0
2021-07-16 13:50:00,148.91,149.03,148.88,149.0,17775.0,135.4783,135.5875,135.451,135.5602,17775.0
2021-07-16 14:00:00,148.98,148.98,148.82,148.86,15613.0,135.542,135.542,135.3964,135.4328,15613.0
2021-07-16 14:10:00,148.87,148.92,148.72,148.92,9579.0,135.4419,135.4874,135.3054,135.4874,9579.0
2021-07-16 14:20:00,148.91,148.91,148.62,148.62,14894.0,135.4783,135.4783,135.2145,135.2145,14894.0
2021-07-16 14:30:00,148.62,148.74,148.46,148.47,31597.0,135.2145,135.3236,135.0689,135.078,31597.0
2021-07-16 14:40:00,148.49,148.6,148.43,148.6,17198.0,135.0962,135.1963,135.0416,135.1963,17198.0
2021-07-16 14:50:00,148.59,148.66,148.53,148.57,16128.0,135.1872,135.2508,135.1326,135.169,16128.0
2021-07-16 15:00:00,148.57,148.6,148.32,148.39,13458.0,135.169,135.1963,134.9415,135.0052,13458.0
2021-07-16 15:10:00,148.44,148.61,148.34,148.59,14564.0,135.0507,135.2054,134.9597,135.1872,14564.0
2021-07-16 15:20:00,148.59,148.59,148.41,148.47,16029.0,135.1872,135.1872,135.0234,135.078,16029.0
2021-07-16 15:30:00,148.47,148.74,148.42,148.74,39076.0,135.078,135.3236,135.0325,135.3236,39076.0
2021-07-16 15:40:00,148.75,148.85,148.44,148.54,51437.0,135.3327,135.4237,135.0507,135.1417,51437.0
2021-07-16 15:50:00,148.53,148.73,148.52,148.59,115468.0,135.1326,135.3145,135.1235,135.1872,115468.0
2021-07-19 09:30:00,147.36,147.63,145.16,145.54,74180.0,134.0681,134.3138,132.0665,132.4123,74180.0
2021-07-19 09:40:00,145.49,145.57,144.56,144.58,36701.0,132.3668,132.4396,131.5207,131.5389,36701.0
2021-07-19 09:50:00,144.63,144.64,144.03,144.07,34934.0,131.5844,131.5935,131.0385,131.0749,34934.0
2021-07-19 10:00:00,144.06,144.26,143.89,144.05,34271.0,131.0658,131.2477,130.9111,131.0567,34271.0
2021-07-19 10:10:00,143.99,143.99,143.32,143.5,37945.0,131.0021,131.0021,130.3925,130.5563,37945.0
2021-07-19 10:20:00,143.37,143.58,143.34,143.58,19840.0,130.438,130.6291,130.4107,130.6291,19840.0
2021-07-19 10:30:00,143.54,143.54,143.15,143.43,60565.0,130.5927,130.5927,130.2379,130.4926,60565.0
2021-07-19 10:40:00,143.39,143.9,143.31,143.82,30079.0,130.4562,130.9202,130.3834,130.8474,30079.0
2021-07-19 10:50:00,143.83,143.83,143.3,143.55,69020.0,130.8565,130.8565,130.3743,130.6018,69020.0
2021-07-19 11:00:00,143.59,145.15,143.39,143.72,33459.0,130.6382,132.0575,130.4562,130.7564,33459.0
2021-07-19 11:10:00,143.67,143.91,143.62,143.87,34435.0,130.7109,130.9293,130.6655,130.8929,34435.0
2021-07-19 11:20:00,143.86,144.0,143.6,143.63,27447.0,130.8838,131.0112,130.6473,130.6746,27447.0
2021-07-19 11:30:00,143.66,143.92,143.62,143.65,19381.0,130.7018,130.9384,130.6655,130.6928,19381.0
2021-07-19 11:40:00,143.67,144.17,143.66,144.03,30121.0,130.7109,131.1658,130.7018,131.0385,30121.0
2021-07-19 11:50:00,144.03,144.09,143.86,143.96,23480.0,131.0385,131.0931,130.8838,130.9748,23480.0
2021-07-19 12:00:00,143.93,143.95,143.66,143.76,24422.0,130.9475,130.9657,130.7018,130.7928,24422.0
2021-07-19 12:10:00,143.76,143.91,143.69,143.74,27290.0,130.7928,130.9293,130.7291,130.7746,27290.0
2021-07-19 12:20:00,143.74,143.79,143.39,143.47,23619.0,130.7746,130.8201,130.4562,130.529,23619.0
2021-07-19 12:30:00,143.42,143.45,143.17,143.18,21737.0,130.4835,130.5108,130.256,130.2651,21737.0
2021-07-19 12:40:00,143.2,143.31,143.07,143.19,40296.0,130.2833,130.3834,130.1651,130.2742,40296.0
2021-07-19 12:50:00,143.16,143.38,143.12,143.18,51152.0,130.247,130.4471,130.2106,130.2651,51152.0
2021-07-19 13:00:00,143.19,143.26,143.0,143.25,19503.0,130.2742,130.3379,130.1014,130.3288,19503.0
2021-07-19 13:10:00,143.19,143.26,142.97,143.05,15796.0,130.2742,130.3379,130.0741,130.1469,15796.0
2021-07-19 13:20:00,143.01,143.03,142.57,142.64,28855.0,130.1105,130.1287,129.7102,129.7739,28855.0
2021-07-19 13:30:00,142.61,142.64,142.41,142.45,31469.0,129.7466,129.7739,129.5646,129.601,31469.0
2021-07-19 13:40:00,142.48,142.66,142.41,142.46,18843.0,129.6283,129.7921,129.5646,129.6101,18843.0
2021-07-19 13:50:00,142.47,142.6,142.3,142.31,14911.0,129.6192,129.7375,129.4645,129.4736,14911.0
2021-07-19 14:00:00,142.32,142.54,142.31,142.38,26390.0,129.4827,129.6829,129.4736,129.5373,26390.0
2021-07-19 14:10:00,142.39,142.59,142.38,142.55,25710.0,129.5464,129.7284,129.5373,129.692,25710.0
2021-07-19 14:20:00,142.55,142.56,142.31,142.37,20097.0,129.692,129.7011,129.4736,129.5282,20097.0
2021-07-19 14:30:00,142.34,142.34,141.92,141.93,24965.0,129.5009,129.5009,129.1188,129.1279,24965.0
2021-07-19 14:40:00,141.91,142.08,141.78,142.07,26377.0,129.1097,129.2644,128.9914,129.2553,26377.0
2021-07-19 14:50:00,142.08,142.21,141.92,142.0,16932.0,129.2644,129.3826,129.1188,129.1916,16932.0
2021-07-19 15:00:00,141.94,142.16,141.92,142.11,25598.0,129.137,129.3372,129.1188,129.2917,25598.0
2021-07-19 15:10:00,142.08,142.23,141.9,141.95,33419.0,129.2644,129.4008,129.1006,129.1461,33419.0
2021-07-19 15:20:00,141.95,142.0,141.81,141.81,43609.0,129.1461,129.1916,129.0187,129.0187,43609.0
2021-07-19 15:30:00,141.82,142.02,141.66,142.0,67321.0,129.0278,129.2098,128.8823,129.1916,67321.0
2021-07-19 15:40:00,141.98,142.11,141.85,141.96,71980.0,129.1734,129.2917,129.0551,129.1552,71980.0
2021-07-19 15:50:00,141.97,142.47,141.93,142.43,189430.0,129.1643,129.6192,129.1279,129.5828,189430.0
2021-07-20 09:30:00,142.98,143.74,142.83,143.74,30561.0,130.0832,130.7746,129.9467,130.7746,30561.0
2021-07-20 09:40:00,143.65,143.89,143.35,143.83,21942.0,130.6928,130.9111,130.4198,130.8565,21942.0
2021-07-20 09:50:00,143.86,144.59,143.75,144.37,26296.0,130.8838,131.548,130.7837,131.3478,26296.0
2021-07-20 10:00:00,144.38,144.94,144.2,144.24,34047.0,131.3569,131.8664,131.1931,131.2295,34047.0
2021-07-20 10:10:00,144.27,144.33,144.05,144.32,14968.0,131.2568,131.3114,131.0567,131.3023,14968.0
2021-07-20 10:20:00,144.28,144.55,144.12,144.12,12942.0,131.2659,131.5116,131.1204,131.1204,12942.0
2021-07-20 10:30:00,144.17,144.27,144.06,144.23,11437.0,131.1658,131.2568,131.0658,131.2204,11437.0
2021-07-20 10:40:00,144.24,144.65,144.23,144.6,13903.0,131.2295,131.6026,131.2204,131.5571,13903.0
2021-07-20 10:50:00,144.6,144.67,144.5,144.57,12778.0,131.5571,131.6207,131.4661,131.5298,12778.0
2021-07-20 11:00:00,144.56,145.0,144.56,144.78,10941.0,131.5207,131.921,131.5207,131.7208,10941.0
2021-07-20 11:10:00,144.78,144.96,144.7,144.83,24870.0,131.7208,131.8846,131.648,131.7663,24870.0
2021-07-20 11:20:00,144.79,144.9,144.47,144.47,14350.0,131.7299,131.83,131.4388,131.4388,14350.0
2021-07-20 11:30:00,144.48,144.71,144.48,144.52,24819.0,131.4479,131.6571,131.4479,131.4843,24819.0
2021-07-20 11:40:00,144.5,145.1,144.5,145.1,31469.0,131.4661,132.012,131.4661,132.012,31469.0
2021-07-20 11:50:00,145.11,145.43,145.09,145.25,52355.0,132.0211,132.3122,132.0029,132.1484,52355.0
2021-07-20 12:00:00,145.26,145.43,145.06,145.06,18656.0,132.1575,132.3122,131.9756,131.9756,18656.0
2021-07-20 12:10:00,145.08,145.12,144.91,145.09,28258.0,131.9938,132.0302,131.8391,132.0029,28258.0
2021-07-20 12:20:00,145.13,145.36,145.06,145.11,20927.0,132.0393,132.2485,131.9756,132.0211,20927.0
2021-07-20 12:30:00,145.13,145.52,145.13,145.48,9052.0,132.0393,132.3941,132.0393,132.3577,9052.0
2021-07-20 12:40:00,145.5,145.58,145.46,145.5,12167.0,132.3759,132.4487,132.3395,132.3759,12167.0
2021-07-20 12:50:00,145.49,145.68,145.49,145.63,26990.0,132.3668,132.5396,132.3668,132.4942,26990.0
2021-07-20 13:00:00,145.63,145.65,145.36,145.45,16730.0,132.4942,132.5124,132.2485,132.3304,16730.0
2021-07-20 13:10:00,145.46,145.51,145.28,145.31,16648.0,132.3395,132.385,132.1757,132.203,16648.0
2021-07-20 13:20:00,145.3,145.34,145.09,145.21,14214.0,132.1939,132.2303,132.0029,132.112,14214.0
2021-07-20 13:30:00,145.22,145.5,145.22,145.43,19346.0,132.1211,132.3759,132.1211,132.3122,19346.0
2021-07-20 13:40:00,145.43,145.47,145.21,145.25,14358.0,132.3122,132.3486,132.112,132.1484,14358.0
2021-07-20 13:50:00,145.22,145.49,145.21,145.46,15153.0,132.1211,132.3668,132.112,132.3395,15153.0
2021-07-20 14:00:00,145.46,145.78,145.44,145.75,33077.0,132.3395,132.6306,132.3213,132.6033,33077.0
2021-07-20 14:10:00,145.77,145.87,145.76,145.83,20309.0,132.6215,132.7125,132.6124,132.6761,20309.0
2021-07-20 14:20:00,145.81,145.88,145.73,145.86,11579.0,132.6579,132.7216,132.5851,132.7034,11579.0
2021-07-20 14:30:00,145.87,145.93,145.79,145.83,17046.0,132.7125,132.7671,132.6397,132.6761,17046.0
2021-07-20 14:40:00,145.83,145.88,145.61,145.67,44369.0,132.6761,132.7216,132.476,132.5305,44369.0
2021-07-20 14:50:00,145.61,145.88,145.61,145.84,43636.0,132.476,132.7216,132.476,132.6852,43636.0
2021-07-20 15:00:00,145.86,146.0,145.83,145.85,19976.0,132.7034,132.8308,132.6761,132.6943,19976.0
2021-07-20 15:10:00,145.84,146.1,145.84,145.91,21411.0,132.6852,132.9218,132.6852,132.7489,21411.0
2021-07-20 15:20:00,145.91,145.91,145.71,145.72,18853.0,132.7489,132.7489,132.5669,132.576,18853.0
2021-07-20 15:30:00,145.72,145.75,145.46,145.46,26727.0,132.576,132.6033,132.3395,132.3395,26727.0
2021-07-20 15:40:00,145.44,145.47,145.2,145.3,42651.0,132.3213,132.3486,132.1029,132.1939,42651.0
2021-07-20 15:50:00,145.3,145.3,144.73,144.77,171420.0,132.1939,132.1939,131.6753,131.7117,171420.0
2021-07-21 09:30:00,145.27,145.27,144.09,144.69,36020.0,132.1666,132.1666,131.0931,131.6389,36020.0
2021-07-21 09:40:00,144.67,145.5,144.51,145.5,15330.0,131.6207,132.3759,131.4752,132.3759,15330.0
2021-07-21 09:50:00,145.46,145.84,145.46,145.61,10835.0,132.3395,132.6852,132.3395,132.476,10835.0
2021-07-21 10:00:00,145.61,146.01,145.61,145.92,14153.0,132.476,132.8399,132.476,132.758,14153.0
2021-07-21 10:10:00,145.91,145.96,145.65,145.75,12670.0,132.7489,132.7944,132.5124,132.6033,12670.0
2021-07-21 10:20:00,145.78,145.96,145.69,145.71,15916.0,132.6306,132.7944,132.5487,132.5669,15916.0
2021-07-21 10:30:00,145.66,145.82,145.61,145.63,9054.0,132.5214,132.667,132.476,132.4942,9054.0
2021-07-21 10:40:00,145.6,145.61,145.28,145.3,8857.0,132.4669,132.476,132.1757,132.1939,8857.0
2021-07-21 10:50:00,145.26,145.55,145.25,145.49,8745.0,132.1575,132.4214,132.1484,132.3668,8745.0
2021-07-21 11:00:00,145.42,145.51,145.23,145.24,12809.0,132.3031,132.385,132.1302,132.1393,12809.0
2021-07-21 11:10:00,145.22,145.39,145.13,145.37,7857.0,132.1211,132.2758,132.0393,132.2576,7857.0
2021-07-21 11:20:00,145.39,145.39,145.08,145.08,10550.0,132.2758,132.2758,131.9938,131.9938,10550.0
2021-07-21 11:30:00,145.05,145.32,145.04,145.17,11287.0,131.9665,132.2121,131.9574,132.0756,11287.0
2021-07-21 11:40:00,145.21,145.55,145.21,145.46,8706.0,132.112,132.4214,132.112,132.3395,8706.0
2021-07-21 11:50:00,145.42,145.72,145.41,145.7,13512.0,132.3031,132.576,132.294,132.5578,13512.0
2021-07-21 12:00:00,145.68,145.74,145.57,145.65,6432.0,132.5396,132.5942,132.4396,132.5124,6432.0
2021-07-21 12:10:00,145.61,145.61,145.33,145.36,10537.0,132.476,132.476,132.2212,132.2485,10537.0
2021-07-21 12:20:00,145.38,145.39,145.28,145.38,6233.0,132.2667,132.2758,132.1757,132.2667,6233.0
2021-07-21 12:30:00,145.39,145.48,145.35,145.44,7322.0,132.2758,132.3577,132.2394,132.3213,7322.0
2021-07-21 12:40:00,145.45,145.63,145.42,145.6,11781.0,132.3304,132.4942,132.3031,132.4669,11781.0
2021-07-21 12:50:00,145.63,145.75,145.44,145.44,55270.0,132.4942,132.6033,132.3213,132.3213,55270.0
2021-07-21 13:00:00,145.42,145.46,145.26,145.41,12323.0,132.3031,132.3395,132.1575,132.294,12323.0
2021-07-21 13:10:00,145.42,145.45,145.23,145.23,7227.0,132.3031,132.3304,132.1302,132.1302,7227.0
2021-07-21 13:20:00,145.24,145.36,145.24,145.3,10898.0,132.1393,132.2485,132.1393,132.1939,10898.0
2021-07-21 13:30:00,145.32,145.42,145.27,145.3,9167.0,132.2121,132.3031,132.1666,132.1939,9167.0
2021-07-21 13:40:00,145.28,145.38,145.28,145.28,8874.0,132.1757,132.2667,132.1757,132.1757,8874.0
2021-07-21 13:50:00,145.32,145.43,145.27,145.38,11080.0,132.2121,132.3122,132.1666,132.2667,11080.0
2021-07-21 14:00:00,145.37,145.38,145.26,145.34,12664.0,132.2576,132.2667,132.1575,132.2303,12664.0
2021-07-21 14:10:00,145.36,145.37,145.23,145.26,21185.0,132.2485,132.2576,132.1302,132.1575,21185.0
2021-07-21 14:20:00,145.26,145.3,145.17,145.2,14543.0,132.1575,132.1939,132.0756,132.1029,14543.0
2021-07-21 14:30:00,145.19,145.32,145.18,145.29,10549.0,132.0938,132.2121,132.0847,132.1848,10549.0
2021-07-21 14:40:00,145.31,145.44,145.27,145.39,9209.0,132.203,132.3213,132.1666,132.2758,9209.0
2021-07-21 14:50:00,145.44,145.54,145.41,145.5,17887.0,132.3213,132.4123,132.294,132.3759,17887.0
2021-07-21 15:00:00,145.48,145.53,145.39,145.49,16836.0,132.3577,132.4032,132.2758,132.3668,16836.0
2021-07-21 15:10:00,145.48,145.52,145.38,145.4,19558.0,132.3577,132.3941,132.2667,132.2849,19558.0
2021-07-21 15:20:00,145.4,145.49,145.31,145.38,20993.0,132.2849,132.3668,132.203,132.2667,20993.0
2021-07-21 15:30:00,145.41,145.48,145.27,145.27,27607.0,132.294,132.3577,132.1666,132.1666,27607.0
2021-07-21 15:40:00,145.24,145.38,145.08,145.12,36430.0,132.1393,132.2667,131.9938,132.0302,36430.0
2021-07-21 15:50:00,145.07,145.52,145.04,145.44,118599.0,131.9847,132.3941,131.9574,132.3213,118599.0
2021-07-22 09:30:00,145.48,145.76,145.21,145.44,30368.0,132.3577,132.6124,132.112,132.3213,30368.0
2021-07-22 09:40:00,145.5,145.69,145.36,145.5,30712.0,132.3759,132.5487,132.2485,132.3759,30712.0
2021-07-22 09:50:00,145.47,145.53,144.93,144.96,65540.0,132.3486,132.4032,131.8573,131.8846,65540.0
2021-07-22 10:00:00,145.0,145.32,145.0,145.32,13292.0,131.921,132.2121,131.921,132.2121,13292.0
2021-07-22 10:10:00,145.41,145.56,145.34,145.34,10157.0,132.294,132.4305,132.2303,132.2303,10157.0
2021-07-22 10:20:00,145.33,145.33,145.03,145.18,30531.0,132.2212,132.2212,131.9483,132.0847,30531.0
2021-07-22 10:30:00,145.22,145.39,145.14,145.39,11072.0,132.1211,132.2758,132.0484,132.2758,11072.0
2021-07-22 10:40:00,145.38,145.52,145.25,145.31,64861.0,132.2667,132.3941,132.1484,132.203,64861.0
2021-07-22 10:50:00,145.29,145.32,145.08,145.1,9775.0,132.1848,132.2121,131.9938,132.012,9775.0
2021-07-22 11:00:00,145.1,145.1,144.79,144.95,13624.0,132.012,132.012,131.7299,131.8755,13624.0
2021-07-22 11:10:00,144.94,145.01,144.87,144.93,14302.0,131.8664,131.9301,131.8027,131.8573,14302.0
2021-07-22 11:20:00,144.95,145.03,144.78,144.88,15112.0,131.8755,131.9483,131.7208,131.8118,15112.0
2021-07-22 11:30:00,144.9,144.9,144.73,144.75,21038.0,131.83,131.83,131.6753,131.6935,21038.0
2021-07-22 11:40:00,144.74,144.76,144.5,144.59,23678.0,131.6844,131.7026,131.4661,131.548,23678.0
2021-07-22 11:50:00,144.59,144.77,144.47,144.77,98589.0,131.548,131.7117,131.4388,131.7117,98589.0
2021-07-22 12:00:00,144.79,144.79,144.26,144.28,19145.0,131.7299,131.7299,131.2477,131.2659,19145.0
2021-07-22 12:10:00,144.28,144.46,144.27,144.36,11552.0,131.2659,131.4297,131.2568,131.3387,11552.0
2021-07-22 12:20:00,144.33,144.55,144.29,144.53,11833.0,131.3114,131.5116,131.275,131.4934,11833.0
2021-07-22 12:30:00,144.54,144.68,144.5,144.67,15847.0,131.5025,131.6298,131.4661,131.6207,15847.0
2021-07-22 12:40:00,144.68,144.69,144.55,144.61,11937.0,131.6298,131.6389,131.5116,131.5662,11937.0
2021-07-22 12:50:00,144.63,144.91,144.6,144.81,14038.0,131.5844,131.8391,131.5571,131.7481,14038.0
2021-07-22 13:00:00,144.8,145.02,144.8,145.0,31202.0,131.739,131.9392,131.739,131.921,31202.0
2021-07-22 13:10:00,145.0,145.12,144.93,145.03,33694.0,131.921,132.0302,131.8573,131.9483,33694.0
2021-07-22 13:20:00,145.02,145.25,144.98,145.24,29722.0,131.9392,132.1484,131.9028,132.1393,29722.0
2021-07-22 13:30:00,145.22,145.34,145.15,145.23,76261.0,132.1211,132.2303,132.0575,132.1302,76261.0
2021-07-22 13:40:00,145.25,145.53,145.24,145.46,24388.0,132.1484,132.4032,132.1393,132.3395,24388.0
2021-07-22 13:50:00,145.44,145.52,145.42,145.49,21492.0,132.3213,132.3941,132.3031,132.3668,21492.0
2021-07-22 14:00:00,145.48,145.88,145.45,145.81,82530.0,132.3577,132.7216,132.3304,132.6579,82530.0
2021-07-22 14:10:00,145.83,146.1,145.83,145.97,80755.0,132.6761,132.9218,132.6761,132.8035,80755.0
2021-07-22 14:20:00,145.93,146.02,145.93,145.96,13531.0,132.7671,132.849,132.7671,132.7944,13531.0
2021-07-22 14:30:00,145.97,146.02,145.83,145.95,78257.0,132.8035,132.849,132.6761,132.7853,78257.0
2021-07-22 14:40:00,145.96,146.01,145.67,145.67,60091.0,132.7944,132.8399,132.5305,132.5305,60091.0
2021-07-22 14:50:00,145.71,145.8,145.58,145.79,7891.0,132.5669,132.6488,132.4487,132.6397,7891.0
2021-07-22 15:00:00,145.77,145.77,145.6,145.66,9726.0,132.6215,132.6215,132.4669,132.5214,9726.0
2021-07-22 15:10:00,145.66,145.91,145.6,145.77,71109.0,132.5214,132.7489,132.4669,132.6215,71109.0
2021-07-22 15:20:00,145.74,145.98,145.74,145.94,81022.0,132.5942,132.8126,132.5942,132.7762,81022.0
2021-07-22 15:30:00,145.95,145.99,145.76,145.96,77415.0,132.7853,132.8217,132.6124,132.7944,77415.0
2021-07-22 15:40:00,145.95,146.01,145.9,145.91,48084.0,132.7853,132.8399,132.7398,132.7489,48084.0
2021-07-22 15:50:00,145.89,146.15,145.86,146.13,208549.0,132.7307,132.9673,132.7034,132.9491,208549.0
2021-07-23 09:30:00,147.39,148.8,147.39,148.31,84673.0,134.0954,135.3782,134.0954,134.9324,84673.0
2021-07-23 09:40:00,148.39,148.78,148.21,148.53,127382.0,135.0052,135.36,134.8414,135.1326,127382.0
2021-07-23 09:50:00,148.49,148.61,148.37,148.5,58641.0,135.0962,135.2054,134.987,135.1053,58641.0
2021-07-23 10:00:00,148.5,148.58,148.26,148.49,37986.0,135.1053,135.1781,134.8869,135.0962,37986.0
2021-07-23 10:10:00,148.5,148.82,148.46,148.55,35429.0,135.1053,135.3964,135.0689,135.1508,35429.0
2021-07-23 10:20:00,148.52,148.66,148.49,148.6,20598.0,135.1235,135.2508,135.0962,135.1963,20598.0
2021-07-23 10:30:00,148.62,148.68,148.47,148.59,25267.0,135.2145,135.269,135.078,135.1872,25267.0
2021-07-23 10:40:00,148.6,148.87,148.59,148.86,18564.0,135.1963,135.4419,135.1872,135.4328,18564.0
2021-07-23 10:50:00,148.83,148.96,148.76,148.79,8588.0,135.4055,135.5238,135.3418,135.3691,8588.0
2021-07-23 11:00:00,148.75,148.94,148.7,148.89,14214.0,135.3327,135.5056,135.2872,135.4601,14214.0
2021-07-23 11:10:00,148.91,149.17,148.85,149.17,21412.0,135.4783,135.7148,135.4237,135.7148,21412.0
2021-07-23 11:20:00,149.18,149.42,149.16,149.4,40787.0,135.7239,135.9423,135.7057,135.9241,40787.0
2021-07-23 11:30:00,149.4,149.41,148.96,148.96,47823.0,135.9241,135.9332,135.5238,135.5238,47823.0
2021-07-23 11:40:00,148.95,149.16,148.83,149.02,15575.0,135.5147,135.7057,135.4055,135.5784,15575.0
2021-07-23 11:50:00,149.04,149.04,148.64,148.65,31219.0,135.5966,135.5966,135.2327,135.2418,31219.0
2021-07-23 12:00:00,148.66,148.79,148.63,148.65,86284.0,135.2508,135.3691,135.2236,135.2418,86284.0
2021-07-23 12:10:00,148.65,148.78,148.65,148.74,21077.0,135.2418,135.36,135.2418,135.3236,21077.0
2021-07-23 12:20:00,148.73,148.84,148.47,148.47,50681.0,135.3145,135.4146,135.078,135.078,50681.0
2021-07-23 12:30:00,148.46,148.62,148.4,148.4,22040.0,135.0689,135.2145,135.0143,135.0143,22040.0
2021-07-23 12:40:00,148.38,148.55,148.33,148.52,13061.0,134.9961,135.1508,134.9506,135.1235,13061.0
2021-07-23 12:50:00,148.52,148.66,148.51,148.66,10795.0,135.1235,135.2508,135.1144,135.2508,10795.0
2021-07-23 13:00:00,148.68,148.71,148.6,148.68,11059.0,135.269,135.2963,135.1963,135.269,11059.0
2021-07-23 13:10:00,148.7,148.83,148.7,148.8,13836.0,135.2872,135.4055,135.2872,135.3782,13836.0
2021-07-23 13:20:00,148.79,148.8,148.7,148.74,8783.0,135.3691,135.3782,135.2872,135.3236,8783.0
2021-07-23 13:30:00,148.75,148.77,148.55,148.62,14236.0,135.3327,135.3509,135.1508,135.2145,14236.0
2021-07-23 13:40:00,148.62,148.68,148.6,148.68,11131.0,135.2145,135.269,135.1963,135.269,11131.0
2021-07-23 13:50:00,148.66,148.68,148.52,148.54,42142.0,135.2508,135.269,135.1235,135.1417,42142.0
2021-07-23 14:00:00,148.51,148.52,148.3,148.43,22569.0,135.1144,135.1235,134.9233,135.0416,22569.0
2021-07-23 14:10:00,148.44,148.69,148.41,148.5,33646.0,135.0507,135.2781,135.0234,135.1053,33646.0
2021-07-23 14:20:00,148.5,148.61,148.46,148.58,12856.0,135.1053,135.2054,135.0689,135.1781,12856.0
2021-07-23 14:30:00,148.57,148.65,148.55,148.61,9481.0,135.169,135.2418,135.1508,135.2054,9481.0
2021-07-23 14:40:00,148.6,148.69,148.57,148.66,10275.0,135.1963,135.2781,135.169,135.2508,10275.0
2021-07-23 14:50:00,148.66,148.69,148.55,148.57,12027.0,135.2508,135.2781,135.1508,135.169,12027.0
2021-07-23 15:00:00,148.56,148.61,148.51,148.57,24587.0,135.1599,135.2054,135.1144,135.169,24587.0
2021-07-23 15:10:00,148.59,148.74,148.47,148.73,53434.0,135.1872,135.3236,135.078,135.3145,53434.0
2021-07-23 15:20:00,148.73,148.9,148.71,148.9,26296.0,135.3145,135.4692,135.2963,135.4692,26296.0
2021-07-23 15:30:00,148.92,149.27,148.91,149.16,52200.0,135.4874,135.8058,135.4783,135.7057,52200.0
2021-07-23 15:40:00,149.18,149.27,149.07,149.15,48571.0,135.7239,135.8058,135.6239,135.6967,48571.0
2021-07-23 15:50:00,149.13,149.13,148.74,148.83,247129.0,135.6785,135.6785,135.3236,135.4055,247129.0
2021-07-26 09:30:00,148.5,148.98,148.03,148.4,36382.0,135.1053,135.542,134.6777,135.0143,36382.0
2021-07-26 09:40:00,148.33,148.33,147.67,147.89,29068.0,134.9506,134.9506,134.3501,134.5503,29068.0
2021-07-26 09:50:00,147.86,147.95,147.66,147.86,14723.0,134.523,134.6049,134.341,134.523,14723.0
2021-07-26 10:00:00,147.9,147.93,147.49,147.69,29034.0,134.5594,134.5867,134.1864,134.3683,29034.0
2021-07-26 10:10:00,147.72,147.85,147.58,147.69,21609.0,134.3956,134.5139,134.2683,134.3683,21609.0
2021-07-26 10:20:00,147.67,147.7,147.34,147.36,14459.0,134.3501,134.3774,134.0499,134.0681,14459.0
2021-07-26 10:30:00,147.36,147.63,147.31,147.62,17952.0,134.0681,134.3138,134.0226,134.3047,17952.0
2021-07-26 10:40:00,147.64,148.05,147.58,148.05,8723.0,134.3229,134.6959,134.2683,134.6959,8723.0
2021-07-26 10:50:00,148.06,148.07,147.87,147.96,21187.0,134.705,134.7141,134.5321,134.614,21187.0
2021-07-26 11:00:00,147.95,147.98,147.78,147.9,18437.0,134.6049,134.6322,134.4502,134.5594,18437.0
2021-07-26 11:10:00,147.97,148.16,147.89,148.13,14156.0,134.6231,134.7959,134.5503,134.7687,14156.0
2021-07-26 11:20:00,148.12,148.35,148.07,148.29,15191.0,134.7596,134.9688,134.7141,134.9142,15191.0
2021-07-26 11:30:00,148.28,148.53,148.28,148.53,21994.0,134.9051,135.1326,134.9051,135.1326,21994.0
2021-07-26 11:40:00,148.5,148.52,148.31,148.36,14794.0,135.1053,135.1235,134.9324,134.9779,14794.0
2021-07-26 11:50:00,148.34,148.47,148.34,148.46,10979.0,134.9597,135.078,134.9597,135.0689,10979.0
2021-07-26 12:00:00,148.47,148.54,148.25,148.27,13458.0,135.078,135.1417,134.8778,134.896,13458.0
2021-07-26 12:10:00,148.27,148.28,148.1,148.2,13484.0,134.896,134.9051,134.7414,134.8323,13484.0
2021-07-26 12:20:00,148.22,148.3,148.16,148.3,8638.0,134.8505,134.9233,134.7959,134.9233,8638.0
2021-07-26 12:30:00,148.29,148.29,148.17,148.19,12212.0,134.9142,134.9142,134.805,134.8232,12212.0
2021-07-26 12:40:00,148.19,148.24,148.11,148.24,9207.0,134.8232,134.8687,134.7505,134.8687,9207.0
2021-07-26 12:50:00,148.26,148.32,148.19,148.22,11221.0,134.8869,134.9415,134.8232,134.8505,11221.0
2021-07-26 13:00:00,148.24,148.36,148.24,148.35,7053.0,134.8687,134.9779,134.8687,134.9688,7053.0
2021-07-26 13:10:00,148.38,148.43,148.31,148.38,9086.0,134.9961,135.0416,134.9324,134.9961,9086.0
2021-07-26 13:20:00,148.37,148.37,148.14,148.21,17918.0,134.987,134.987,134.7778,134.8414,17918.0
2021-07-26 13:30:00,148.19,148.25,148.13,148.18,16517.0,134.8232,134.8778,134.7687,134.8141,16517.0
2021-07-26 13:40:00,148.17,148.51,148.17,148.5,14400.0,134.805,135.1144,134.805,135.1053,14400.0
2021-07-26 13:50:00,148.52,148.54,148.38,148.4,13454.0,135.1235,135.1417,134.9961,135.0143,13454.0
2021-07-26 14:00:00,148.39,148.43,148.35,148.36,13638.0,135.0052,135.0416,134.9688,134.9779,13638.0
2021-07-26 14:10:00,148.35,148.44,148.28,148.44,10184.0,134.9688,135.0507,134.9051,135.0507,10184.0
2021-07-26 14:20:00,148.43,148.45,148.35,148.37,13825.0,135.0416,135.0598,134.9688,134.987,13825.0
2021-07-26 14:30:00,148.38,148.42,148.33,148.35,15373.0,134.9961,135.0325,134.9506,134.9688,15373.0
2021-07-26 14:40:00,148.38,148.39,148.15,148.15,13822.0,134.9961,135.0052,134.7869,134.7869,13822.0
2021-07-26 14:50:00,148.16,148.33,148.12,148.29,15500.0,134.7959,134.9506,134.7596,134.9142,15500.0
2021-07-26 15:00:00,148.29,148.29,148.14,148.24,50369.0,134.9142,134.9142,134.7778,134.8687,50369.0
2021-07-26 15:10:00,148.25,148.35,148.21,148.22,16187.0,134.8778,134.9688,134.8414,134.8505,16187.0
2021-07-26 15:20:00,148.22,148.46,148.21,148.46,16741.0,134.8505,135.0689,134.8414,135.0689,16741.0
2021-07-26 15:30:00,148.44,148.48,148.22,148.27,35511.0,135.0507,135.0871,134.8505,134.896,35511.0
2021-07-26 15:40:00,148.26,148.4,148.21,148.33,34647.0,134.8869,135.0143,134.8414,134.9506,34647.0
2021-07-26 15:50:00,148.34,148.52,148.29,148.43,125117.0,134.9597,135.1235,134.9142,135.0416,125117.0
2021-07-27 09:30:00,148.31,151.22,148.01,150.23,197383.0,134.9324,137.5799,134.6595,136.6792,197383.0
2021-07-27 09:40:00,150.27,150.46,149.31,149.44,139522.0,136.7156,136.8885,135.8422,135.9605,139522.0
2021-07-27 09:50:00,149.46,150.04,148.94,150.04,167291.0,135.9787,136.5064,135.5056,136.5064,167291.0
2021-07-27 10:00:00,150.0,150.58,149.97,150.31,93495.0,136.47,136.9977,136.4427,136.752,93495.0
2021-07-27 10:10:00,150.33,150.47,150.11,150.37,88540.0,136.7702,136.8976,136.5701,136.8066,88540.0
2021-07-27 10:20:00,150.36,150.94,150.3,150.94,87142.0,136.7975,137.3252,136.7429,137.3252,87142.0
2021-07-27 10:30:00,150.96,151.34,150.63,151.32,48689.0,137.3434,137.6891,137.0432,137.6709,48689.0
2021-07-27 10:40:00,151.3,151.34,150.03,150.1,78871.0,137.6527,137.6891,136.4973,136.561,78871.0
2021-07-27 10:50:00,150.1,150.6,150.1,150.31,56417.0,136.561,137.0159,136.561,136.752,56417.0
2021-07-27 11:00:00,150.33,150.73,150.28,150.57,30392.0,136.7702,137.1341,136.7247,136.9886,30392.0
2021-07-27 11:10:00,150.58,150.74,150.1,150.1,52903.0,136.9977,137.1432,136.561,136.561,52903.0
2021-07-27 11:20:00,150.01,150.23,149.92,150.22,31980.0,136.4791,136.6792,136.3972,136.6701,31980.0
2021-07-27 11:30:00,150.23,150.23,149.91,149.92,32772.0,136.6792,136.6792,136.3881,136.3972,32772.0
2021-07-27 11:40:00,149.92,150.11,149.73,150.11,39576.0,136.3972,136.5701,136.2243,136.5701,39576.0
2021-07-27 11:50:00,150.11,150.34,149.94,149.95,18431.0,136.5701,136.7793,136.4154,136.4245,18431.0
2021-07-27 12:00:00,149.92,149.95,149.53,149.57,23426.0,136.3972,136.4245,136.0424,136.0788,23426.0
2021-07-27 12:10:00,149.59,149.7,149.45,149.67,13785.0,136.097,136.197,135.9696,136.1697,13785.0
2021-07-27 12:20:00,149.65,149.97,149.6,149.97,21879.0,136.1516,136.4427,136.1061,136.4427,21879.0
2021-07-27 12:30:00,149.95,150.12,149.82,150.12,12268.0,136.4245,136.5792,136.3062,136.5792,12268.0
2021-07-27 12:40:00,150.11,150.22,150.01,150.05,15467.0,136.5701,136.6701,136.4791,136.5155,15467.0
2021-07-27 12:50:00,150.0,150.06,149.81,149.84,14285.0,136.47,136.5246,136.2971,136.3244,14285.0
2021-07-27 13:00:00,149.84,150.0,149.83,149.92,19520.0,136.3244,136.47,136.3153,136.3972,19520.0
2021-07-27 13:10:00,149.93,149.94,149.34,149.36,32017.0,136.4063,136.4154,135.8695,135.8877,32017.0
2021-07-27 13:20:00,149.37,149.38,148.96,148.97,18536.0,135.8968,135.9059,135.5238,135.5329,18536.0
2021-07-27 13:30:00,148.98,149.33,148.92,149.33,23948.0,135.542,135.8604,135.4874,135.8604,23948.0
2021-07-27 13:40:00,149.32,149.62,149.3,149.56,16228.0,135.8513,136.1243,135.8331,136.0697,16228.0
2021-07-27 13:50:00,149.53,149.53,149.12,149.13,16357.0,136.0424,136.0424,135.6694,135.6785,16357.0
2021-07-27 14:00:00,149.11,149.41,149.11,149.35,13444.0,135.6603,135.9332,135.6603,135.8786,13444.0
2021-07-27 14:10:00,149.37,149.64,149.29,149.54,37726.0,135.8968,136.1425,135.824,136.0515,37726.0
2021-07-27 14:20:00,149.55,149.79,149.55,149.79,17063.0,136.0606,136.2789,136.0606,136.2789,17063.0
2021-07-27 14:30:00,149.76,150.03,149.7,149.96,31090.0,136.2516,136.4973,136.197,136.4336,31090.0
2021-07-27 14:40:00,149.96,150.16,149.87,150.12,67264.0,136.4336,136.6155,136.3517,136.5792,67264.0
2021-07-27 14:50:00,150.11,150.27,149.81,150.23,44492.0,136.5701,136.7156,136.2971,136.6792,44492.0
2021-07-27 15:00:00,150.25,150.33,150.07,150.25,25694.0,136.6974,136.7702,136.5337,136.6974,25694.0
2021-07-27 15:10:00,150.22,150.33,150.14,150.15,28488.0,136.6701,136.7702,136.5974,136.6065,28488.0
2021-07-27 15:20:00,150.16,150.41,150.14,150.3,63745.0,136.6155,136.843,136.5974,136.7429,63745.0
2021-07-27 15:30:00,150.31,150.6,150.22,150.55,58230.0,136.752,137.0159,136.6701,136.9704,58230.0
2021-07-27 15:40:00,150.55,150.74,150.46,150.7,96924.0,136.9704,137.1432,136.8885,137.1068,96924.0
2021-07-27 15:50:00,150.71,150.98,150.65,150.86,147487.0,137.1159,137.3616,137.0614,137.2524,147487.0
2021-07-28 09:30:00,151.15,152.2,150.04,150.33,86355.0,137.5163,138.4715,136.5064,136.7702,86355.0
2021-07-28 09:40:00,150.4,150.49,150.22,150.31,26940.0,136.8339,136.9158,136.6701,136.752,26940.0
2021-07-28 09:50:00,150.2,150.2,149.42,149.71,50381.0,136.6519,136.6519,135.9423,136.2061,50381.0
2021-07-28 10:00:00,149.65,149.78,149.37,149.57,59335.0,136.1516,136.2698,135.8968,136.0788,59335.0
2021-07-28 10:10:00,149.57,149.72,149.53,149.62,33479.0,136.0788,136.2152,136.0424,136.1243,33479.0
2021-07-28 10:20:00,149.63,150.18,149.54,150.01,28419.0,136.1334,136.6337,136.0515,136.4791,28419.0
2021-07-28 10:30:00,149.99,150.2,149.89,150.0,14284.0,136.4609,136.6519,136.3699,136.47,14284.0
2021-07-28 10:40:00,150.0,150.12,149.7,150.0,33335.0,136.47,136.5792,136.197,136.47,33335.0
2021-07-28 10:50:00,149.98,150.24,149.96,150.21,22746.0,136.4518,136.6883,136.4336,136.661,22746.0
2021-07-28 11:00:00,150.25,150.26,149.49,149.57,54680.0,136.6974,136.7065,136.006,136.0788,54680.0
2021-07-28 11:10:00,149.54,149.73,149.49,149.52,20676.0,136.0515,136.2243,136.006,136.0333,20676.0
2021-07-28 11:20:00,149.49,149.52,148.87,149.02,19679.0,136.006,136.0333,135.4419,135.5784,19679.0
2021-07-28 11:30:00,148.98,149.33,148.98,149.33,17145.0,135.542,135.8604,135.542,135.8604,17145.0
2021-07-28 11:40:00,149.34,149.36,148.99,149.08,12455.0,135.8695,135.8877,135.5511,135.633,12455.0
2021-07-28 11:50:00,149.08,149.23,149.06,149.17,5997.0,135.633,135.7694,135.6148,135.7148,5997.0
2021-07-28 12:00:00,149.18,149.19,148.88,148.94,22971.0,135.7239,135.733,135.451,135.5056,22971.0
2021-07-28 12:10:00,148.93,149.09,148.87,149.03,36390.0,135.4965,135.6421,135.4419,135.5875,36390.0
2021-07-28 12:20:00,149.13,149.15,149.01,149.01,16650.0,135.6785,135.6967,135.5693,135.5693,16650.0
2021-07-28 12:30:00,149.03,149.06,148.7,148.75,38933.0,135.5875,135.6148,135.2872,135.3327,38933.0
2021-07-28 12:40:00,148.71,148.71,148.4,148.42,21233.0,135.2963,135.2963,135.0143,135.0325,21233.0
2021-07-28 12:50:00,148.42,148.47,148.13,148.2,33460.0,135.0325,135.078,134.7687,134.8323,33460.0
2021-07-28 13:00:00,148.2,148.2,148.01,148.04,23361.0,134.8323,134.8323,134.6595,134.6868,23361.0
2021-07-28 13:10:00,148.03,148.16,148.01,148.13,27421.0,134.6777,134.7959,134.6595,134.7687,27421.0
2021-07-28 13:20:00,148.19,148.52,148.17,148.49,28131.0,134.8232,135.1235,134.805,135.0962,28131.0
2021-07-28 13:30:00,148.47,148.82,148.45,148.52,67173.0,135.078,135.3964,135.0598,135.1235,67173.0
2021-07-28 13:40:00,148.53,148.56,148.21,148.34,16049.0,135.1326,135.1599,134.8414,134.9597,16049.0
2021-07-28 13:50:00,148.35,148.38,148.18,148.32,61822.0,134.9688,134.9961,134.8141,134.9415,61822.0
2021-07-28 14:00:00,148.33,148.56,148.18,148.31,34451.0,134.9506,135.1599,134.8141,134.9324,34451.0
2021-07-28 14:10:00,148.34,148.81,148.34,148.74,20075.0,134.9597,135.3873,134.9597,135.3236,20075.0
2021-07-28 14:20:00,148.7,148.84,148.51,148.57,43187.0,135.2872,135.4146,135.1144,135.169,43187.0
2021-07-28 14:30:00,148.59,148.62,148.31,148.52,21231.0,135.1872,135.2145,134.9324,135.1235,21231.0
2021-07-28 14:40:00,148.52,149.0,148.49,148.99,11928.0,135.1235,135.5602,135.0962,135.5511,11928.0
2021-07-28 14:50:00,149.0,149.1,148.88,148.93,51423.0,135.5602,135.6512,135.451,135.4965,51423.0
2021-07-28 15:00:00,148.99,149.03,148.75,148.76,59057.0,135.5511,135.5875,135.3327,135.3418,59057.0
2021-07-28 15:10:00,148.7,148.79,148.52,148.63,31272.0,135.2872,135.3691,135.1235,135.2236,31272.0
2021-07-28 15:20:00,148.63,148.76,148.46,148.75,32998.0,135.2236,135.3418,135.0689,135.3327,32998.0
2021-07-28 15:30:00,148.8,148.96,148.8,148.88,32640.0,135.3782,135.5238,135.3782,135.451,32640.0
2021-07-28 15:40:00,148.87,148.95,148.71,148.88,42142.0,135.4419,135.5147,135.2963,135.451,42142.0
2021-07-28 15:50:00,148.91,148.94,148.63,148.72,102688.0,135.4783,135.5056,135.2236,135.3054,102688.0
2021-07-29 09:30:00,149.69,150.71,149.19,150.62,47109.0,136.1879,137.1159,135.733,137.0341,47109.0
2021-07-29 09:40:00,150.62,150.79,150.2,150.79,37186.0,137.0341,137.1887,136.6519,137.1887,37186.0
2021-07-29 09:50:00,150.74,151.39,150.74,151.15,35022.0,137.1432,137.7346,137.1432,137.5163,35022.0
2021-07-29 10:00:00,151.16,151.18,150.95,150.95,37733.0,137.5253,137.5435,137.3343,137.3343,37733.0
2021-07-29 10:10:00,150.99,151.29,150.76,150.98,25055.0,137.3707,137.6436,137.1614,137.3616,25055.0
2021-07-29 10:20:00,150.95,150.98,150.53,150.55,52733.0,137.3343,137.3616,136.9522,136.9704,52733.0
2021-07-29 10:30:00,150.53,150.82,150.46,150.75,28316.0,136.9522,137.216,136.8885,137.1523,28316.0
2021-07-29 10:40:00,150.75,150.8,150.46,150.49,39922.0,137.1523,137.1978,136.8885,136.9158,39922.0
2021-07-29 10:50:00,150.51,150.95,150.5,150.95,43219.0,136.934,137.3343,136.9249,137.3343,43219.0
2021-07-29 11:00:00,150.92,151.06,150.75,150.77,26866.0,137.307,137.4344,137.1523,137.1705,26866.0
2021-07-29 11:10:00,150.83,150.83,150.35,150.35,13976.0,137.2251,137.2251,136.7884,136.7884,13976.0
2021-07-29 11:20:00,150.38,150.47,150.21,150.28,15939.0,136.8157,136.8976,136.661,136.7247,15939.0
2021-07-29 11:30:00,150.29,150.47,150.23,150.27,10961.0,136.7338,136.8976,136.6792,136.7156,10961.0
2021-07-29 11:40:00,150.26,150.53,150.24,150.46,17865.0,136.7065,136.9522,136.6883,136.8885,17865.0
2021-07-29 11:50:00,150.43,150.44,150.18,150.43,12398.0,136.8612,136.8703,136.6337,136.8612,12398.0
2021-07-29 12:00:00,150.41,150.61,150.37,150.4,26717.0,136.843,137.025,136.8066,136.8339,26717.0
2021-07-29 12:10:00,150.42,150.51,150.36,150.49,16228.0,136.8521,136.934,136.7975,136.9158,16228.0
2021-07-29 12:20:00,150.49,150.57,150.39,150.54,13970.0,136.9158,136.9886,136.8248,136.9613,13970.0
2021-07-29 12:30:00,150.55,150.59,150.32,150.42,17020.0,136.9704,137.0068,136.7611,136.8521,17020.0
2021-07-29 12:40:00,150.4,150.4,150.21,150.28,20131.0,136.8339,136.8339,136.661,136.7247,20131.0
2021-07-29 12:50:00,150.28,150.44,150.1,150.4,25479.0,136.7247,136.8703,136.561,136.8339,25479.0
2021-07-29 13:00:00,150.42,150.51,150.39,150.43,14488.0,136.8521,136.934,136.8248,136.8612,14488.0
2021-07-29 13:10:00,150.42,150.43,150.28,150.34,22622.0,136.8521,136.8612,136.7247,136.7793,22622.0
2021-07-29 13:20:00,150.35,150.49,150.29,150.42,20304.0,136.7884,136.9158,136.7338,136.8521,20304.0
2021-07-29 13:30:00,150.42,150.49,150.29,150.35,11785.0,136.8521,136.9158,136.7338,136.7884,11785.0
2021-07-29 13:40:00,150.4,150.46,150.3,150.35,16422.0,136.8339,136.8885,136.7429,136.7884,16422.0
2021-07-29 13:50:00,150.33,150.5,150.25,150.42,31288.0,136.7702,136.9249,136.6974,136.8521,31288.0
2021-07-29 14:00:00,150.42,150.46,150.38,150.38,18308.0,136.8521,136.8885,136.8157,136.8157,18308.0
2021-07-29 14:10:00,150.38,150.47,150.28,150.28,33250.0,136.8157,136.8976,136.7247,136.7247,33250.0
2021-07-29 14:20:00,150.27,150.4,150.27,150.35,21526.0,136.7156,136.8339,136.7156,136.7884,21526.0
2021-07-29 14:30:00,150.35,150.39,150.21,150.21,18629.0,136.7884,136.8248,136.661,136.661,18629.0
2021-07-29 14:40:00,150.21,150.37,150.19,150.3,49680.0,136.661,136.8066,136.6428,136.7429,49680.0
2021-07-29 14:50:00,150.31,150.39,150.29,150.3,18135.0,136.752,136.8248,136.7338,136.7429,18135.0
2021-07-29 15:00:00,150.3,150.31,150.11,150.28,25223.0,136.7429,136.752,136.5701,136.7247,25223.0
2021-07-29 15:10:00,150.28,150.28,150.05,150.14,17064.0,136.7247,136.7247,136.5155,136.5974,17064.0
2021-07-29 15:20:00,150.13,150.22,150.01,150.13,23135.0,136.5883,136.6701,136.4791,136.5883,23135.0
2021-07-29 15:30:00,150.13,150.26,150.07,150.15,35090.0,136.5883,136.7065,136.5337,136.6065,35090.0
2021-07-29 15:40:00,150.16,150.16,149.7,149.7,78034.0,136.6155,136.6155,136.197,136.197,78034.0
2021-07-29 15:50:00,149.67,149.89,149.56,149.6,257745.0,136.1697,136.3699,136.0697,136.1061,257745.0
2021-07-30 09:30:00,148.87,149.88,148.5,149.74,55214.0,135.4419,136.3608,135.1053,136.2334,55214.0
2021-07-30 09:40:00,149.8,149.96,149.5,149.59,47643.0,136.288,136.4336,136.0151,136.097,47643.0
2021-07-30 09:50:00,149.6,150.02,149.45,149.85,33454.0,136.1061,136.4882,135.9696,136.3335,33454.0
2021-07-30 10:00:00,149.8,149.93,149.6,149.84,26253.0,136.288,136.4063,136.1061,136.3244,26253.0
2021-07-30 10:10:00,149.83,149.92,149.3,149.33,28013.0,136.3153,136.3972,135.8331,135.8604,28013.0
2021-07-30 10:20:00,149.33,149.38,148.87,148.88,29470.0,135.8604,135.9059,135.4419,135.451,29470.0
2021-07-30 10:30:00,148.92,149.3,148.92,149.21,23989.0,135.4874,135.8331,135.4874,135.7512,23989.0
2021-07-30 10:40:00,149.23,149.44,149.13,149.33,24250.0,135.7694,135.9605,135.6785,135.8604,24250.0
2021-07-30 10:50:00,149.36,149.41,148.97,148.98,22595.0,135.8877,135.9332,135.5329,135.542,22595.0
2021-07-30 11:00:00,149.0,149.35,148.92,149.34,18331.0,135.5602,135.8786,135.4874,135.8695,18331.0
2021-07-30 11:10:00,149.34,149.59,149.29,149.47,26692.0,135.8695,136.097,135.824,135.9878,26692.0
2021-07-30 11:20:00,149.49,149.61,149.41,149.51,14001.0,136.006,136.1152,135.9332,136.0242,14001.0
2021-07-30 11:30:00,149.53,149.55,149.26,149.38,29954.0,136.0424,136.0606,135.7967,135.9059,29954.0
2021-07-30 11:40:00,149.41,149.48,149.04,149.06,22085.0,135.9332,135.9969,135.5966,135.6148,22085.0
2021-07-30 11:50:00,149.08,149.29,149.03,149.29,12829.0,135.633,135.824,135.5875,135.824,12829.0
2021-07-30 12:00:00,149.22,149.51,149.17,149.48,13949.0,135.7603,136.0242,135.7148,135.9969,13949.0
2021-07-30 12:10:00,149.5,149.69,149.5,149.64,30181.0,136.0151,136.1879,136.0151,136.1425,30181.0
2021-07-30 12:20:00,149.65,149.74,149.38,149.41,15942.0,136.1516,136.2334,135.9059,135.9332,15942.0
2021-07-30 12:30:00,149.38,149.58,149.34,149.55,18634.0,135.9059,136.0879,135.8695,136.0606,18634.0
2021-07-30 12:40:00,149.55,149.58,149.49,149.53,10362.0,136.0606,136.0879,136.006,136.0424,10362.0
2021-07-30 12:50:00,149.54,149.56,149.33,149.54,14154.0,136.0515,136.0697,135.8604,136.0515,14154.0
2021-07-30 13:00:00,149.57,149.63,149.41,149.59,15900.0,136.0788,136.1334,135.9332,136.097,15900.0
2021-07-30 13:10:00,149.59,149.85,149.58,149.79,10035.0,136.097,136.3335,136.0879,136.2789,10035.0
2021-07-30 13:20:00,149.82,149.85,149.6,149.77,17995.0,136.3062,136.3335,136.1061,136.2607,17995.0
2021-07-30 13:30:00,149.78,149.91,149.74,149.83,9426.0,136.2698,136.3881,136.2334,136.3153,9426.0
2021-07-30 13:40:00,149.87,149.89,149.72,149.79,22777.0,136.3517,136.3699,136.2152,136.2789,22777.0
2021-07-30 13:50:00,149.79,149.87,149.68,149.86,18532.0,136.2789,136.3517,136.1788,136.3426,18532.0
2021-07-30 14:00:00,149.87,149.93,149.67,149.67,17003.0,136.3517,136.4063,136.1697,136.1697,17003.0
2021-07-30 14:10:00,149.63,149.68,149.53,149.59,18109.0,136.1334,136.1788,136.0424,136.097,18109.0
2021-07-30 14:20:00,149.64,149.66,149.42,149.46,10517.0,136.1425,136.1606,135.9423,135.9787,10517.0
2021-07-30 14:30:00,149.44,149.48,149.25,149.25,16059.0,135.9605,135.9969,135.7876,135.7876,16059.0
2021-07-30 14:40:00,149.22,149.37,149.19,149.29,10137.0,135.7603,135.8968,135.733,135.824,10137.0
2021-07-30 14:50:00,149.28,149.38,149.27,149.34,11821.0,135.8149,135.9059,135.8058,135.8695,11821.0
2021-07-30 15:00:00,149.35,149.51,149.29,149.33,10901.0,135.8786,136.0242,135.824,135.8604,10901.0
2021-07-30 15:10:00,149.35,149.44,149.22,149.25,14656.0,135.8786,135.9605,135.7603,135.7876,14656.0
2021-07-30 15:20:00,149.25,149.27,149.08,149.17,17044.0,135.7876,135.8058,135.633,135.7148,17044.0
2021-07-30 15:30:00,149.16,149.33,148.99,149.05,19740.0,135.7057,135.8604,135.5511,135.6057,19740.0
2021-07-30 15:40:00,149.07,149.14,148.86,148.95,30897.0,135.6239,135.6876,135.4328,135.5147,30897.0
2021-07-30 15:50:00,148.95,149.14,148.86,149.08,123972.0,135.5147,135.6876,135.4328,135.633,123972.0
2021-08-02 09:30:00,150.03,150.74,149.73,150.09,117077.0,136.4973,137.1432,136.2243,136.5519,117077.0
2021-08-02 09:40:00,150.09,150.55,149.06,149.47,114249.0,136.5519,136.9704,135.6148,135.9878,114249.0
2021-08-02 09:50:00,149.44,149.44,147.79,147.85,44593.0,135.9605,135.9605,134.4593,134.5139,44593.0
2021-08-02 10:00:00,147.84,147.84,146.82,147.2,71727.0,134.5048,134.5048,133.5768,133.9225,71727.0
2021-08-02 10:10:00,147.28,147.84,147.08,147.84,100271.0,133.9953,134.5048,133.8134,134.5048,100271.0
2021-08-02 10:20:00,147.85,147.91,147.51,147.56,49282.0,134.5139,134.5685,134.2046,134.2501,49282.0
2021-08-02 10:30:00,147.53,147.66,146.28,146.44,70369.0,134.2228,134.341,133.0855,133.2311,70369.0
2021-08-02 10:40:00,146.44,146.71,146.16,146.16,100310.0,133.2311,133.4767,132.9763,132.9763,100310.0
2021-08-02 10:50:00,146.18,146.28,145.41,145.75,146610.0,132.9945,133.0855,132.294,132.6033,146610.0
2021-08-02 11:00:00,145.79,145.79,145.14,145.47,75713.0,132.6397,132.6397,132.0484,132.3486,75713.0
2021-08-02 11:10:00,145.46,145.79,144.61,144.72,86568.0,132.3395,132.6397,131.5662,131.6662,86568.0
2021-08-02 11:20:00,144.71,145.19,144.31,144.31,143955.0,131.6571,132.0938,131.2932,131.2932,143955.0
2021-08-02 11:30:00,144.34,145.24,144.28,144.33,128502.0,131.3205,132.1393,131.2659,131.3114,128502.0
2021-08-02 11:40:00,144.31,144.37,143.62,143.71,187551.0,131.2932,131.3478,130.6655,130.7473,187551.0
2021-08-02 11:50:00,143.71,143.73,142.77,143.07,168535.0,130.7473,130.7655,129.8921,130.1651,168535.0
2021-08-02 12:00:00,143.04,143.38,142.83,142.89,134603.0,130.1378,130.4471,129.9467,130.0013,134603.0
2021-08-02 12:10:00,142.9,143.05,142.02,142.19,256775.0,130.0104,130.1469,129.2098,129.3644,256775.0
2021-08-02 12:20:00,142.19,143.17,142.09,143.13,160440.0,129.3644,130.256,129.2735,130.2197,160440.0
2021-08-02 12:30:00,143.09,143.13,142.35,142.94,240317.0,130.1833,130.2197,129.51,130.0468,240317.0
2021-08-02 12:40:00,142.92,143.15,142.85,143.02,185444.0,130.0286,130.2379,129.9649,130.1196,185444.0
2021-08-02 12:50:00,143.01,143.04,142.19,142.32,72102.0,130.1105,130.1378,129.3644,129.4827,72102.0
2021-08-02 13:00:00,142.3,142.35,141.82,141.86,63612.0,129.4645,129.51,129.0278,129.0642,63612.0
2021-08-02 13:10:00,141.84,142.06,141.43,141.96,136595.0,129.046,129.2462,128.673,129.1552,136595.0
2021-08-02 13:20:00,141.96,142.08,140.71,140.8,112989.0,129.1552,129.2644,128.0179,128.0998,112989.0
2021-08-02 13:30:00,140.8,140.9,139.7,139.78,202490.0,128.0998,128.1908,127.099,127.1718,202490.0
2021-08-02 13:40:00,139.8,140.02,139.27,139.31,175816.0,127.19,127.3902,126.7078,126.7442,175816.0
2021-08-02 13:50:00,139.28,139.59,138.85,138.99,288613.0,126.7169,126.999,126.3257,126.4531,288613.0
2021-08-02 14:00:00,138.97,139.16,137.77,137.8,213064.0,126.4349,126.6078,125.3431,125.3704,213064.0
2021-08-02 14:10:00,137.78,139.69,137.54,139.56,191776.0,125.3522,127.0899,125.1339,126.9717,191776.0
2021-08-02 14:20:00,139.57,139.95,139.25,139.69,149579.0,126.9808,127.3265,126.6896,127.0899,149579.0
2021-08-02 14:30:00,139.69,139.69,138.96,139.56,292117.0,127.0899,127.0899,126.4258,126.9717,292117.0
2021-08-02 14:40:00,139.59,140.04,139.57,139.99,196158.0,126.999,127.4084,126.9808,127.3629,196158.0
2021-08-02 14:50:00,139.99,140.61,139.95,140.29,285582.0,127.3629,127.927,127.3265,127.6358,285582.0
2021-08-02 15:00:00,140.27,140.94,140.21,140.72,140652.0,127.6176,128.2272,127.563,128.027,140652.0
2021-08-02 15:10:00,140.73,140.9,140.55,140.72,144355.0,128.0361,128.1908,127.8724,128.027,144355.0
2021-08-02 15:20:00,140.74,141.36,140.52,141.06,169985.0,128.0452,128.6093,127.8451,128.3364,169985.0
2021-08-02 15:30:00,141.04,141.21,140.11,140.21,384366.0,128.3182,128.4728,127.4721,127.563,384366.0
2021-08-02 15:40:00,140.19,140.94,140.17,140.22,288240.0,127.5448,128.2272,127.5266,127.5721,288240.0
2021-08-02 15:50:00,140.26,140.43,138.24,139.06,879409.0,127.6085,127.7632,125.7707,126.5168,879409.0
2021-08-03 09:30:00,134.18,134.18,130.0,130.37,584531.0,122.0769,122.0769,118.274,118.6106,584531.0
2021-08-03 09:40:00,130.37,131.22,129.84,130.99,556353.0,118.6106,119.3839,118.1284,119.1747,556353.0
2021-08-03 09:50:00,131.07,131.42,129.51,129.88,497789.0,119.2475,119.5659,117.8282,118.1648,497789.0
2021-08-03 10:00:00,129.89,130.54,129.15,129.6,336206.0,118.1739,118.7653,117.5007,117.9101,336206.0
2021-08-03 10:10:00,129.63,129.88,128.7,129.16,230140.0,117.9374,118.1648,117.0912,117.5098,230140.0
2021-08-03 10:20:00,129.12,129.23,127.67,128.09,289908.0,117.4734,117.5734,116.1541,116.5363,289908.0
2021-08-03 10:30:00,128.08,128.82,127.95,128.32,442884.0,116.5272,117.2004,116.4089,116.7455,442884.0
2021-08-03 10:40:00,128.29,128.49,127.3,127.89,400417.0,116.7182,116.9002,115.8175,116.3543,400417.0
2021-08-03 10:50:00,127.92,128.06,127.23,127.88,302026.0,116.3816,116.509,115.7538,116.3452,302026.0
2021-08-03 11:00:00,127.91,128.16,126.66,127.15,318902.0,116.3725,116.6,115.2353,115.6811,318902.0
2021-08-03 11:10:00,127.15,128.12,127.04,128.0,275993.0,115.6811,116.5636,115.581,116.4544,275993.0
2021-08-03 11:20:00,128.0,129.26,127.6,128.96,377618.0,116.4544,117.6007,116.0905,117.3278,377618.0
2021-08-03 11:30:00,128.9,130.26,128.8,129.5,618619.0,117.2732,118.5105,117.1822,117.8191,618619.0
2021-08-03 11:40:00,129.5,129.5,128.2,128.56,154297.0,117.8191,117.8191,116.6363,116.9639,154297.0
2021-08-03 11:50:00,128.56,129.57,128.52,129.31,228011.0,116.9639,117.8828,116.9275,117.6462,228011.0
2021-08-03 12:00:00,129.36,129.4,128.23,128.99,327928.0,117.6917,117.7281,116.6636,117.3551,327928.0
2021-08-03 12:10:00,129.09,129.5,129.05,129.46,195747.0,117.4461,117.8191,117.4097,117.7827,195747.0
2021-08-03 12:20:00,129.46,130.12,129.22,130.05,262630.0,117.7827,118.3832,117.5643,118.3195,262630.0
2021-08-03 12:30:00,130.05,130.3,129.85,129.95,235780.0,118.3195,118.5469,118.1375,118.2285,235780.0
2021-08-03 12:40:00,129.91,130.07,129.63,129.71,111113.0,118.1921,118.3377,117.9374,118.0101,111113.0
2021-08-03 12:50:00,129.69,129.97,129.47,129.55,87257.0,117.9919,118.2467,117.7918,117.8646,87257.0
2021-08-03 13:00:00,129.55,129.95,129.55,129.85,113726.0,117.8646,118.2285,117.8646,118.1375,113726.0
2021-08-03 13:10:00,129.85,129.89,129.63,129.69,131398.0,118.1375,118.1739,117.9374,117.9919,131398.0
2021-08-03 13:20:00,129.73,130.08,129.63,129.89,277051.0,118.0283,118.3468,117.9374,118.1739,277051.0
2021-08-03 13:30:00,129.86,129.88,129.05,129.33,110937.0,118.1466,118.1648,117.4097,117.6644,110937.0
2021-08-03 13:40:00,129.3,129.85,129.14,129.85,104845.0,117.6371,118.1375,117.4916,118.1375,104845.0
2021-08-03 13:50:00,129.89,130.37,129.8,130.37,301084.0,118.1739,118.6106,118.092,118.6106,301084.0
2021-08-03 14:00:00,130.35,130.87,130.34,130.56,128036.0,118.5924,119.0655,118.5833,118.7835,128036.0
2021-08-03 14:10:00,130.6,131.15,130.53,131.09,125988.0,118.8199,119.3203,118.7562,119.2657,125988.0
2021-08-03 14:20:00,131.11,131.19,130.69,130.84,159082.0,119.2839,119.3566,118.9017,119.0382,159082.0
2021-08-03 14:30:00,130.82,130.85,130.25,130.33,126717.0,119.02,119.0473,118.5014,118.5742,126717.0
2021-08-03 14:40:00,130.36,130.58,130.27,130.46,63640.0,118.6015,118.8017,118.5196,118.6925,63640.0
2021-08-03 14:50:00,130.42,130.59,130.31,130.49,138422.0,118.6561,118.8108,118.556,118.7198,138422.0
2021-08-03 15:00:00,130.49,131.25,130.48,131.06,149245.0,118.7198,119.4112,118.7107,119.2384,149245.0
2021-08-03 15:10:00,131.06,131.17,130.68,131.09,170401.0,119.2384,119.3384,118.8926,119.2657,170401.0
2021-08-03 15:20:00,131.08,131.13,130.46,130.47,249527.0,119.2566,119.3021,118.6925,118.7016,249527.0
2021-08-03 15:30:00,130.47,130.97,130.4,130.72,201777.0,118.7016,119.1565,118.6379,118.929,201777.0
2021-08-03 15:40:00,130.71,131.13,130.58,131.0,237169.0,118.9199,119.3021,118.8017,119.1838,237169.0
2021-08-03 15:50:00,131.02,131.29,130.34,130.4,788314.0,119.202,119.4476,118.5833,118.6379,788314.0
2021-08-04 09:30:00,129.88,131.03,129.67,129.98,174817.0,118.1648,119.2111,117.9737,118.2558,174817.0
2021-08-04 09:40:00,129.92,130.13,129.29,129.53,159430.0,118.2012,118.3923,117.628,117.8464,159430.0
2021-08-04 09:50:00,129.55,130.14,129.5,129.59,137804.0,117.8646,118.4014,117.8191,117.901,137804.0
2021-08-04 10:00:00,129.59,130.22,129.13,130.16,136311.0,117.901,118.4741,117.4825,118.4196,136311.0
2021-08-04 10:10:00,130.16,130.35,129.54,129.71,96483.0,118.4196,118.5924,117.8555,118.0101,96483.0
2021-08-04 10:20:00,129.7,129.95,129.4,129.69,159012.0,118.001,118.2285,117.7281,117.9919,159012.0
2021-08-04 10:30:00,129.66,129.66,128.79,128.82,128849.0,117.9647,117.9647,117.1731,117.2004,128849.0
2021-08-04 10:40:00,128.82,129.21,128.71,128.83,78227.0,117.2004,117.5552,117.1003,117.2095,78227.0
2021-08-04 10:50:00,128.83,128.83,127.83,128.14,83338.0,117.2095,117.2095,116.2997,116.5818,83338.0
2021-08-04 11:00:00,128.17,128.39,127.99,128.13,71852.0,116.609,116.8092,116.4453,116.5727,71852.0
2021-08-04 11:10:00,128.16,129.15,127.88,128.99,88472.0,116.6,117.5007,116.3452,117.3551,88472.0
2021-08-04 11:20:00,128.99,129.46,128.82,128.92,76342.0,117.3551,117.7827,117.2004,117.2914,76342.0
2021-08-04 11:30:00,128.89,129.13,128.54,129.04,94049.0,117.2641,117.4825,116.9457,117.4006,94049.0
2021-08-04 11:40:00,129.0,129.17,128.47,128.7,72766.0,117.3642,117.5188,116.882,117.0912,72766.0
2021-08-04 11:50:00,128.69,128.83,128.6,128.67,102936.0,117.0821,117.2095,117.0003,117.0639,102936.0
2021-08-04 12:00:00,128.66,128.71,128.42,128.69,73014.0,117.0549,117.1003,116.8365,117.0821,73014.0
2021-08-04 12:10:00,128.68,128.96,128.55,128.84,52521.0,117.073,117.3278,116.9548,117.2186,52521.0
2021-08-04 12:20:00,128.81,128.82,128.52,128.63,79288.0,117.1913,117.2004,116.9275,117.0276,79288.0
2021-08-04 12:30:00,128.63,128.73,128.55,128.59,94822.0,117.0276,117.1185,116.9548,116.9912,94822.0
2021-08-04 12:40:00,128.59,128.59,128.35,128.48,67787.0,116.9912,116.9912,116.7728,116.8911,67787.0
2021-08-04 12:50:00,128.49,128.72,128.43,128.5,49037.0,116.9002,117.1094,116.8456,116.9093,49037.0
2021-08-04 13:00:00,128.5,128.9,128.48,128.79,64629.0,116.9093,117.2732,116.8911,117.1731,64629.0
2021-08-04 13:10:00,128.82,128.83,128.56,128.66,29634.0,117.2004,117.2095,116.9639,117.0549,29634.0
2021-08-04 13:20:00,128.64,128.68,128.47,128.58,39089.0,117.0367,117.073,116.882,116.9821,39089.0
2021-08-04 13:30:00,128.59,129.15,128.59,129.12,47911.0,116.9912,117.5007,116.9912,117.4734,47911.0
2021-08-04 13:40:00,129.12,129.51,129.12,129.51,52954.0,117.4734,117.8282,117.4734,117.8282,52954.0
2021-08-04 13:50:00,129.49,129.69,129.41,129.58,40838.0,117.81,117.9919,117.7372,117.8919,40838.0
2021-08-04 14:00:00,129.6,129.93,129.48,129.87,61457.0,117.9101,118.2103,117.8009,118.1557,61457.0
2021-08-04 14:10:00,129.84,129.85,129.45,129.45,36270.0,118.1284,118.1375,117.7736,117.7736,36270.0
2021-08-04 14:20:00,129.41,129.63,129.33,129.47,41964.0,117.7372,117.9374,117.6644,117.7918,41964.0
2021-08-04 14:30:00,129.47,129.54,129.23,129.3,43933.0,117.7918,117.8555,117.5734,117.6371,43933.0
2021-08-04 14:40:00,129.3,129.42,129.0,129.0,90846.0,117.6371,117.7463,117.3642,117.3642,90846.0
2021-08-04 14:50:00,129.03,129.05,128.74,128.76,55730.0,117.3915,117.4097,117.1276,117.1458,55730.0
2021-08-04 15:00:00,128.78,128.83,128.22,128.24,90144.0,117.164,117.2095,116.6545,116.6727,90144.0
2021-08-04 15:10:00,128.24,128.54,128.21,128.44,61773.0,116.6727,116.9457,116.6454,116.8547,61773.0
2021-08-04 15:20:00,128.45,128.51,128.15,128.38,90896.0,116.8638,116.9184,116.5909,116.8001,90896.0
2021-08-04 15:30:00,128.39,129.02,128.36,128.9,131481.0,116.8092,117.3824,116.7819,117.2732,131481.0
2021-08-04 15:40:00,128.91,129.19,128.8,128.81,145841.0,117.2823,117.537,117.1822,117.1913,145841.0
2021-08-04 15:50:00,128.79,128.89,128.63,128.83,401225.0,117.1731,117.2641,117.0276,117.2095,401225.0
2021-08-05 09:30:00,128.73,129.05,128.28,128.47,116788.0,117.1185,117.4097,116.7091,116.882,116788.0
2021-08-05 09:40:00,128.36,128.5,127.95,128.13,103707.0,116.7819,116.9093,116.4089,116.5727,103707.0
2021-08-05 09:50:00,128.22,128.8,128.09,128.8,321293.0,116.6545,117.1822,116.5363,117.1822,321293.0
2021-08-05 10:00:00,128.7,129.43,128.7,129.23,139049.0,117.0912,117.7554,117.0912,117.5734,139049.0
2021-08-05 10:10:00,129.24,129.63,128.86,128.98,101982.0,117.5825,117.9374,117.2368,117.346,101982.0
2021-08-05 10:20:00,128.97,129.21,128.82,128.93,183752.0,117.3369,117.5552,117.2004,117.3005,183752.0
2021-08-05 10:30:00,128.85,129.29,128.81,128.91,148556.0,117.2277,117.628,117.1913,117.2823,148556.0
2021-08-05 10:40:00,128.94,130.38,128.92,129.72,159144.0,117.3096,118.6197,117.2914,118.0192,159144.0
2021-08-05 10:50:00,129.72,130.34,129.55,130.12,265411.0,118.0192,118.5833,117.8646,118.3832,265411.0
2021-08-05 11:00:00,130.14,130.56,129.98,130.21,71705.0,118.4014,118.7835,118.2558,118.465,71705.0
2021-08-05 11:10:00,130.21,130.69,130.03,130.14,82490.0,118.465,118.9017,118.3013,118.4014,82490.0
2021-08-05 11:20:00,130.16,130.26,129.75,130.14,141275.0,118.4196,118.5105,118.0465,118.4014,141275.0
2021-08-05 11:30:00,130.19,130.29,129.83,130.06,39176.0,118.4468,118.5378,118.1193,118.3286,39176.0
2021-08-05 11:40:00,130.04,130.06,129.74,129.87,58760.0,118.3104,118.3286,118.0374,118.1557,58760.0
2021-08-05 11:50:00,129.87,129.9,129.74,129.75,47437.0,118.1557,118.183,118.0374,118.0465,47437.0
2021-08-05 12:00:00,129.73,129.87,129.71,129.81,67494.0,118.0283,118.1557,118.0101,118.1011,67494.0
2021-08-05 12:10:00,129.81,130.0,129.68,129.95,104146.0,118.1011,118.274,117.9828,118.2285,104146.0
2021-08-05 12:20:00,129.96,130.34,129.96,130.24,65109.0,118.2376,118.5833,118.2376,118.4923,65109.0
2021-08-05 12:30:00,130.24,130.39,130.05,130.09,63251.0,118.4923,118.6288,118.3195,118.3559,63251.0
2021-08-05 12:40:00,130.11,130.11,129.92,130.05,42464.0,118.3741,118.3741,118.2012,118.3195,42464.0
2021-08-05 12:50:00,130.05,130.11,129.86,129.87,32507.0,118.3195,118.3741,118.1466,118.1557,32507.0
2021-08-05 13:00:00,129.9,129.98,129.7,129.97,23373.0,118.183,118.2558,118.001,118.2467,23373.0
2021-08-05 13:10:00,129.95,129.99,129.71,129.72,52431.0,118.2285,118.2649,118.0101,118.0192,52431.0
2021-08-05 13:20:00,129.7,129.77,129.61,129.62,23678.0,118.001,118.0647,117.9192,117.9283,23678.0
2021-08-05 13:30:00,129.61,129.68,129.53,129.67,27189.0,117.9192,117.9828,117.8464,117.9737,27189.0
2021-08-05 13:40:00,129.67,129.69,129.59,129.66,42966.0,117.9737,117.9919,117.901,117.9647,42966.0
2021-08-05 13:50:00,129.66,129.7,129.56,129.58,45961.0,117.9647,118.001,117.8737,117.8919,45961.0
2021-08-05 14:00:00,129.57,130.07,129.57,129.98,39657.0,117.8828,118.3377,117.8828,118.2558,39657.0
2021-08-05 14:10:00,129.98,130.04,129.84,129.89,56930.0,118.2558,118.3104,118.1284,118.1739,56930.0
2021-08-05 14:20:00,129.89,129.91,129.8,129.84,34012.0,118.1739,118.1921,118.092,118.1284,34012.0
2021-08-05 14:30:00,129.83,129.88,129.62,129.82,57735.0,118.1193,118.1648,117.9283,118.1102,57735.0
2021-08-05 14:40:00,129.81,129.92,129.66,129.68,38575.0,118.1011,118.2012,117.9647,117.9828,38575.0
2021-08-05 14:50:00,129.68,129.77,129.4,129.74,57836.0,117.9828,118.0647,117.7281,118.0374,57836.0
2021-08-05 15:00:00,129.74,129.87,129.65,129.66,84549.0,118.0374,118.1557,117.9556,117.9647,84549.0
2021-08-05 15:10:00,129.66,129.67,129.55,129.55,123826.0,117.9647,117.9737,117.8646,117.8646,123826.0
2021-08-05 15:20:00,129.52,129.67,129.36,129.66,89019.0,117.8373,117.9737,117.6917,117.9647,89019.0
2021-08-05 15:30:00,129.65,129.72,129.5,129.59,128997.0,117.9556,118.0192,117.8191,117.901,128997.0
2021-08-05 15:40:00,129.59,129.63,129.15,129.32,232805.0,117.901,117.9374,117.5007,117.6553,232805.0
2021-08-05 15:50:00,129.39,129.6,129.32,129.49,268908.0,117.719,117.9101,117.6553,117.81,268908.0
2021-08-06 09:30:00,129.63,130.1,128.5,130.1,277694.0,117.9374,118.365,116.9093,118.365,277694.0
2021-08-06 09:40:00,130.03,131.1,130.03,131.0,190558.0,118.3013,119.2748,118.3013,119.1838,190558.0
2021-08-06 09:50:00,130.96,131.58,130.79,131.06,126799.0,119.1474,119.7115,118.9927,119.2384,126799.0
2021-08-06 10:00:00,131.04,131.89,131.0,131.86,98899.0,119.2202,119.9935,119.1838,119.9662,98899.0
2021-08-06 10:10:00,131.86,131.95,131.52,131.88,199373.0,119.9662,120.0481,119.6569,119.9844,199373.0
2021-08-06 10:20:00,131.87,132.35,131.83,132.09,121052.0,119.9753,120.412,119.9389,120.1755,121052.0
2021-08-06 10:30:00,132.11,132.14,131.28,131.38,100089.0,120.1937,120.221,119.4385,119.5295,100089.0
2021-08-06 10:40:00,131.39,131.66,131.23,131.5,55787.0,119.5386,119.7843,119.393,119.6387,55787.0
2021-08-06 10:50:00,131.5,131.68,131.4,131.55,101792.0,119.6387,119.8024,119.5477,119.6842,101792.0
2021-08-06 11:00:00,131.58,132.9,131.55,132.88,126911.0,119.7115,120.9124,119.6842,120.8942,126911.0
2021-08-06 11:10:00,132.87,132.93,132.5,132.56,80912.0,120.8851,120.9397,120.5485,120.6031,80912.0
2021-08-06 11:20:00,132.58,133.06,132.52,132.97,61761.0,120.6213,121.058,120.5667,120.9761,61761.0
2021-08-06 11:30:00,132.96,133.0,132.42,132.71,57413.0,120.967,121.0034,120.4757,120.7395,57413.0
2021-08-06 11:40:00,132.71,133.3,132.56,133.3,252162.0,120.7395,121.2763,120.6031,121.2763,252162.0
2021-08-06 11:50:00,133.3,133.82,133.03,133.65,118831.0,121.2763,121.7494,121.0307,121.5948,118831.0
2021-08-06 12:00:00,133.64,134.19,133.56,134.13,56149.0,121.5857,122.086,121.5129,122.0315,56149.0
2021-08-06 12:10:00,134.12,134.25,133.78,134.16,111262.0,122.0224,122.1406,121.713,122.0588,111262.0
2021-08-06 12:20:00,134.17,134.54,134.15,134.45,230796.0,122.0678,122.4045,122.0497,122.3226,230796.0
2021-08-06 12:30:00,134.46,134.5,134.09,134.34,148218.0,122.3317,122.3681,121.9951,122.2225,148218.0
2021-08-06 12:40:00,134.34,134.47,134.21,134.45,59896.0,122.2225,122.3408,122.1042,122.3226,59896.0
2021-08-06 12:50:00,134.47,134.72,134.34,134.4,75917.0,122.3408,122.5682,122.2225,122.2771,75917.0
2021-08-06 13:00:00,134.36,134.43,133.78,133.92,55596.0,122.2407,122.3044,121.713,121.8404,55596.0
2021-08-06 13:10:00,133.92,134.27,133.85,134.23,52463.0,121.8404,122.1588,121.7767,122.1224,52463.0
2021-08-06 13:20:00,134.29,134.55,134.22,134.44,43777.0,122.177,122.4136,122.1133,122.3135,43777.0
2021-08-06 13:30:00,134.45,134.53,134.33,134.41,82820.0,122.3226,122.3954,122.2134,122.2862,82820.0
2021-08-06 13:40:00,134.41,134.61,134.38,134.58,133195.0,122.2862,122.4682,122.2589,122.4409,133195.0
2021-08-06 13:50:00,134.6,135.05,134.6,135.04,68435.0,122.4591,122.8685,122.4591,122.8594,68435.0
2021-08-06 14:00:00,135.09,135.19,134.81,134.91,54129.0,122.9049,122.9958,122.6501,122.7411,54129.0
2021-08-06 14:10:00,134.97,135.07,134.83,134.89,102012.0,122.7957,122.8867,122.6683,122.7229,102012.0
2021-08-06 14:20:00,134.87,134.87,134.39,134.66,123596.0,122.7047,122.7047,122.268,122.5137,123596.0
2021-08-06 14:30:00,134.68,135.04,134.67,134.82,44625.0,122.5318,122.8594,122.5227,122.6592,44625.0
2021-08-06 14:40:00,134.82,135.03,134.67,134.67,53134.0,122.6592,122.8503,122.5227,122.5227,53134.0
2021-08-06 14:50:00,134.67,134.76,134.5,134.51,58676.0,122.5227,122.6046,122.3681,122.3772,58676.0
2021-08-06 15:00:00,134.5,134.67,134.09,134.61,72231.0,122.3681,122.5227,121.9951,122.4682,72231.0
2021-08-06 15:10:00,134.61,134.68,134.5,134.56,72829.0,122.4682,122.5318,122.3681,122.4227,72829.0
2021-08-06 15:20:00,134.56,134.67,134.4,134.61,66239.0,122.4227,122.5227,122.2771,122.4682,66239.0
2021-08-06 15:30:00,134.61,134.65,134.29,134.38,239102.0,122.4682,122.5046,122.177,122.2589,239102.0
2021-08-06 15:40:00,134.38,134.45,133.69,133.8,164747.0,122.2589,122.3226,121.6311,121.7312,164747.0
2021-08-06 15:50:00,133.77,133.9,133.63,133.85,472867.0,121.7039,121.8222,121.5766,121.7767,472867.0
2021-08-09 09:30:00,133.63,134.19,133.43,133.81,84224.0,121.5766,122.086,121.3946,121.7403,84224.0
2021-08-09 09:40:00,133.91,134.55,133.81,134.46,83361.0,121.8313,122.4136,121.7403,122.3317,83361.0
2021-08-09 09:50:00,134.53,134.55,133.37,133.5,56476.0,122.3954,122.4136,121.34,121.4583,56476.0
2021-08-09 10:00:00,133.53,133.64,133.22,133.33,60465.0,121.4856,121.5857,121.2035,121.3036,60465.0
2021-08-09 10:10:00,133.31,133.88,133.3,133.88,50158.0,121.2854,121.804,121.2763,121.804,50158.0
2021-08-09 10:20:00,133.92,134.29,133.78,134.1,57745.0,121.8404,122.177,121.713,122.0042,57745.0
2021-08-09 10:30:00,134.09,134.29,133.86,134.0,37222.0,121.9951,122.177,121.7858,121.9132,37222.0
2021-08-09 10:40:00,133.97,133.97,133.37,133.5,46505.0,121.8859,121.8859,121.34,121.4583,46505.0
2021-08-09 10:50:00,133.56,133.9,133.47,133.77,42085.0,121.5129,121.8222,121.431,121.7039,42085.0
2021-08-09 11:00:00,133.77,133.99,133.71,133.9,31358.0,121.7039,121.9041,121.6493,121.8222,31358.0
2021-08-09 11:10:00,133.92,134.41,133.88,134.37,48943.0,121.8404,122.2862,121.804,122.2498,48943.0
2021-08-09 11:20:00,134.36,134.62,134.19,134.53,43655.0,122.2407,122.4773,122.086,122.3954,43655.0
2021-08-09 11:30:00,134.55,134.76,134.41,134.68,46053.0,122.4136,122.6046,122.2862,122.5318,46053.0
2021-08-09 11:40:00,134.67,134.91,134.21,134.21,80678.0,122.5227,122.7411,122.1042,122.1042,80678.0
2021-08-09 11:50:00,134.21,134.51,134.16,134.44,56207.0,122.1042,122.3772,122.0588,122.3135,56207.0
2021-08-09 12:00:00,134.44,134.44,134.15,134.43,38197.0,122.3135,122.3135,122.0497,122.3044,38197.0
2021-08-09 12:10:00,134.44,134.6,134.29,134.53,41808.0,122.3135,122.4591,122.177,122.3954,41808.0
2021-08-09 12:20:00,134.58,134.67,134.47,134.56,27027.0,122.4409,122.5227,122.3408,122.4227,27027.0
2021-08-09 12:30:00,134.56,134.62,134.37,134.38,35987.0,122.4227,122.4773,122.2498,122.2589,35987.0
2021-08-09 12:40:00,134.36,134.51,134.12,134.12,47523.0,122.2407,122.3772,122.0224,122.0224,47523.0
2021-08-09 12:50:00,134.11,134.31,134.01,134.28,43245.0,122.0133,122.1952,121.9223,122.1679,43245.0
2021-08-09 13:00:00,134.31,134.69,134.31,134.68,49599.0,122.1952,122.5409,122.1952,122.5318,49599.0
2021-08-09 13:10:00,134.68,135.01,134.63,134.67,57485.0,122.5318,122.8321,122.4864,122.5227,57485.0
2021-08-09 13:20:00,134.69,135.01,134.69,134.99,32970.0,122.5409,122.8321,122.5409,122.8139,32970.0
2021-08-09 13:30:00,134.98,135.05,134.88,135.0,37646.0,122.8048,122.8685,122.7138,122.823,37646.0
2021-08-09 13:40:00,135.03,135.1,134.73,134.78,34053.0,122.8503,122.914,122.5773,122.6228,34053.0
2021-08-09 13:50:00,134.8,134.8,134.32,134.34,41165.0,122.641,122.641,122.2043,122.2225,41165.0
2021-08-09 14:00:00,134.38,134.43,133.96,134.11,46041.0,122.2589,122.3044,121.8768,122.0133,46041.0
2021-08-09 14:10:00,134.15,134.38,134.13,134.38,35447.0,122.0497,122.2589,122.0315,122.2589,35447.0
2021-08-09 14:20:00,134.38,134.57,134.24,134.32,81104.0,122.2589,122.4318,122.1315,122.2043,81104.0
2021-08-09 14:30:00,134.35,134.65,134.31,134.59,39641.0,122.2316,122.5046,122.1952,122.45,39641.0
2021-08-09 14:40:00,134.62,134.86,134.48,134.86,54570.0,122.4773,122.6956,122.3499,122.6956,54570.0
2021-08-09 14:50:00,134.86,134.89,134.71,134.81,42965.0,122.6956,122.7229,122.5591,122.6501,42965.0
2021-08-09 15:00:00,134.76,134.76,134.51,134.57,43652.0,122.6046,122.6046,122.3772,122.4318,43652.0
2021-08-09 15:10:00,134.59,134.72,134.45,134.54,45485.0,122.45,122.5682,122.3226,122.4045,45485.0
2021-08-09 15:20:00,134.56,134.63,134.37,134.57,43232.0,122.4227,122.4864,122.2498,122.4318,43232.0
2021-08-09 15:30:00,134.56,134.67,134.44,134.58,67876.0,122.4227,122.5227,122.3135,122.4409,67876.0
2021-08-09 15:40:00,134.57,134.57,134.32,134.34,86712.0,122.4318,122.4318,122.2043,122.2225,86712.0
2021-08-09 15:50:00,134.35,134.39,134.04,134.07,209813.0,122.2316,122.268,121.9496,121.9769,209813.0
2021-08-10 09:30:00,133.95,134.53,133.9,134.33,80091.0,121.8677,122.3954,121.8222,122.2134,80091.0
2021-08-10 09:40:00,134.41,134.49,133.57,133.58,115404.0,122.2862,122.359,121.522,121.5311,115404.0
2021-08-10 09:50:00,133.57,134.22,133.57,133.97,99298.0,121.522,122.1133,121.522,121.8859,99298.0
2021-08-10 10:00:00,133.99,134.05,133.49,133.52,103066.0,121.9041,121.9587,121.4492,121.4765,103066.0
2021-08-10 10:10:00,133.53,133.69,133.31,133.43,70022.0,121.4856,121.6311,121.2854,121.3946,70022.0
2021-08-10 10:20:00,133.43,133.65,133.23,133.58,103136.0,121.3946,121.5948,121.2126,121.5311,103136.0
2021-08-10 10:30:00,133.59,133.61,133.21,133.46,80778.0,121.5402,121.5584,121.1944,121.4219,80778.0
2021-08-10 10:40:00,133.43,133.43,133.05,133.31,165423.0,121.3946,121.3946,121.0489,121.2854,165423.0
2021-08-10 10:50:00,133.27,133.52,133.05,133.4,99348.0,121.249,121.4765,121.0489,121.3673,99348.0
2021-08-10 11:00:00,133.41,133.51,133.17,133.26,192238.0,121.3764,121.4674,121.158,121.2399,192238.0
2021-08-10 11:10:00,133.24,133.34,132.72,132.77,48587.0,121.2217,121.3127,120.7486,120.7941,48587.0
2021-08-10 11:20:00,132.79,132.94,132.69,132.77,34624.0,120.8123,120.9488,120.7213,120.7941,34624.0
2021-08-10 11:30:00,132.73,132.77,132.51,132.51,29859.0,120.7577,120.7941,120.5576,120.5576,29859.0
2021-08-10 11:40:00,132.54,132.56,132.42,132.48,35601.0,120.5849,120.6031,120.4757,120.5303,35601.0
2021-08-10 11:50:00,132.5,132.52,132.33,132.46,33590.0,120.5485,120.5667,120.3938,120.5121,33590.0
2021-08-10 12:00:00,132.45,132.52,132.24,132.25,33785.0,120.503,120.5667,120.3119,120.321,33785.0
2021-08-10 12:10:00,132.24,132.26,131.6,131.85,104179.0,120.3119,120.3301,119.7297,119.9571,104179.0
2021-08-10 12:20:00,131.84,131.85,131.48,131.66,36751.0,119.948,119.9571,119.6205,119.7843,36751.0
2021-08-10 12:30:00,131.66,131.84,131.64,131.75,26915.0,119.7843,119.948,119.7661,119.8661,26915.0
2021-08-10 12:40:00,131.78,131.85,131.69,131.8,33328.0,119.8934,119.9571,119.8115,119.9116,33328.0
2021-08-10 12:50:00,131.81,131.84,131.72,131.75,27397.0,119.9207,119.948,119.8388,119.8661,27397.0
2021-08-10 13:00:00,131.75,131.98,131.7,131.79,40280.0,119.8661,120.0754,119.8206,119.9025,40280.0
2021-08-10 13:10:00,131.79,132.03,131.78,131.92,58484.0,119.9025,120.1209,119.8934,120.0208,58484.0
2021-08-10 13:20:00,131.92,132.03,131.85,131.91,59773.0,120.0208,120.1209,119.9571,120.0117,59773.0
2021-08-10 13:30:00,131.92,132.16,131.91,132.05,53358.0,120.0208,120.2392,120.0117,120.1391,53358.0
2021-08-10 13:40:00,132.05,132.29,132.0,132.03,45283.0,120.1391,120.3574,120.0936,120.1209,45283.0
2021-08-10 13:50:00,132.09,132.21,132.06,132.13,85792.0,120.1755,120.2846,120.1482,120.2119,85792.0
2021-08-10 14:00:00,132.12,132.12,131.79,131.89,67157.0,120.2028,120.2028,119.9025,119.9935,67157.0
2021-08-10 14:10:00,131.91,132.08,131.91,132.03,38149.0,120.0117,120.1664,120.0117,120.1209,38149.0
2021-08-10 14:20:00,132.03,132.5,131.98,132.47,50210.0,120.1209,120.5485,120.0754,120.5212,50210.0
2021-08-10 14:30:00,132.46,132.49,132.17,132.28,67602.0,120.5121,120.5394,120.2482,120.3483,67602.0
2021-08-10 14:40:00,132.29,132.39,132.19,132.3,49800.0,120.3574,120.4484,120.2664,120.3665,49800.0
2021-08-10 14:50:00,132.3,132.42,132.18,132.31,59446.0,120.3665,120.4757,120.2573,120.3756,59446.0
2021-08-10 15:00:00,132.34,132.58,132.34,132.49,51164.0,120.4029,120.6213,120.4029,120.5394,51164.0
2021-08-10 15:10:00,132.5,132.61,132.46,132.53,78087.0,120.5485,120.6486,120.5121,120.5758,78087.0
2021-08-10 15:20:00,132.54,132.58,132.45,132.5,73318.0,120.5849,120.6213,120.503,120.5485,73318.0
2021-08-10 15:30:00,132.5,132.58,132.44,132.57,88770.0,120.5485,120.6213,120.4939,120.6122,88770.0
2021-08-10 15:40:00,132.57,132.77,132.47,132.77,106314.0,120.6122,120.7941,120.5212,120.7941,106314.0
2021-08-10 15:50:00,132.78,132.79,132.47,132.49,136437.0,120.8032,120.8123,120.5212,120.5394,136437.0
2021-08-11 09:30:00,132.92,133.98,132.73,133.92,93729.0,120.9306,121.895,120.7577,121.8404,93729.0
2021-08-11 09:40:00,133.86,133.92,132.93,133.3,58272.0,121.7858,121.8404,120.9397,121.2763,58272.0
2021-08-11 09:50:00,133.31,133.76,133.15,133.15,60258.0,121.2854,121.6948,121.1399,121.1399,60258.0
2021-08-11 10:00:00,133.16,133.67,133.13,133.67,53048.0,121.149,121.6129,121.1217,121.6129,53048.0
2021-08-11 10:10:00,133.68,134.25,133.51,134.23,48840.0,121.622,122.1406,121.4674,122.1224,48840.0
2021-08-11 10:20:00,134.23,134.26,133.93,134.13,75900.0,122.1224,122.1497,121.8495,122.0315,75900.0
2021-08-11 10:30:00,134.11,134.17,133.44,133.5,36072.0,122.0133,122.0678,121.4037,121.4583,36072.0
2021-08-11 10:40:00,133.52,133.57,133.1,133.37,41665.0,121.4765,121.522,121.0944,121.34,41665.0
2021-08-11 10:50:00,133.37,133.48,133.29,133.47,37589.0,121.34,121.4401,121.2672,121.431,37589.0
2021-08-11 11:00:00,133.47,133.47,133.16,133.23,43940.0,121.431,121.431,121.149,121.2126,43940.0
2021-08-11 11:10:00,133.23,133.53,133.21,133.47,36119.0,121.2126,121.4856,121.1944,121.431,36119.0
2021-08-11 11:20:00,133.51,133.78,133.48,133.71,38921.0,121.4674,121.713,121.4401,121.6493,38921.0
2021-08-11 11:30:00,133.71,133.98,133.68,133.91,30690.0,121.6493,121.895,121.622,121.8313,30690.0
2021-08-11 11:40:00,133.91,134.08,133.74,133.82,32619.0,121.8313,121.986,121.6766,121.7494,32619.0
2021-08-11 11:50:00,133.81,133.93,133.68,133.74,29340.0,121.7403,121.8495,121.622,121.6766,29340.0
2021-08-11 12:00:00,133.78,133.89,133.62,133.67,25417.0,121.713,121.8131,121.5675,121.6129,25417.0
2021-08-11 12:10:00,133.69,133.8,133.66,133.78,20736.0,121.6311,121.7312,121.6039,121.713,20736.0
2021-08-11 12:20:00,133.78,134.0,133.74,134.0,19937.0,121.713,121.9132,121.6766,121.9132,19937.0
2021-08-11 12:30:00,134.01,134.11,133.91,134.02,24748.0,121.9223,122.0133,121.8313,121.9314,24748.0
2021-08-11 12:40:00,134.02,134.21,133.97,134.13,18126.0,121.9314,122.1042,121.8859,122.0315,18126.0
2021-08-11 12:50:00,134.15,134.19,134.05,134.06,17507.0,122.0497,122.086,121.9587,121.9678,17507.0
2021-08-11 13:00:00,134.02,134.06,133.61,133.78,22183.0,121.9314,121.9678,121.5584,121.713,22183.0
2021-08-11 13:10:00,133.78,133.88,133.7,133.87,24840.0,121.713,121.804,121.6402,121.7949,24840.0
2021-08-11 13:20:00,133.87,134.12,133.87,134.09,18526.0,121.7949,122.0224,121.7949,121.9951,18526.0
2021-08-11 13:30:00,134.09,134.09,133.89,133.97,37827.0,121.9951,121.9951,121.8131,121.8859,37827.0
2021-08-11 13:40:00,133.92,134.07,133.85,133.94,22274.0,121.8404,121.9769,121.7767,121.8586,22274.0
2021-08-11 13:50:00,133.97,134.13,133.95,133.95,22836.0,121.8859,122.0315,121.8677,121.8677,22836.0
2021-08-11 14:00:00,133.97,134.05,133.87,134.02,28665.0,121.8859,121.9587,121.7949,121.9314,28665.0
2021-08-11 14:10:00,134.0,134.01,133.88,133.92,21703.0,121.9132,121.9223,121.804,121.8404,21703.0
2021-08-11 14:20:00,133.94,133.98,133.89,133.95,26049.0,121.8586,121.895,121.8131,121.8677,26049.0
2021-08-11 14:30:00,133.95,134.01,133.9,133.94,27934.0,121.8677,121.9223,121.8222,121.8586,27934.0
2021-08-11 14:40:00,133.94,133.99,133.83,133.87,31258.0,121.8586,121.9041,121.7585,121.7949,31258.0
2021-08-11 14:50:00,133.86,133.94,133.73,133.84,42258.0,121.7858,121.8586,121.6675,121.7676,42258.0
2021-08-11 15:00:00,133.85,134.09,133.85,134.09,40063.0,121.7767,121.9951,121.7767,121.9951,40063.0
2021-08-11 15:10:00,134.09,134.27,134.09,134.15,48401.0,121.9951,122.1588,121.9951,122.0497,48401.0
2021-08-11 15:20:00,134.15,134.43,134.14,134.42,55634.0,122.0497,122.3044,122.0406,122.2953,55634.0
2021-08-11 15:30:00,134.44,134.44,133.96,134.11,81640.0,122.3135,122.3135,121.8768,122.0133,81640.0
2021-08-11 15:40:00,134.12,134.13,133.93,133.98,82770.0,122.0224,122.0315,121.8495,121.895,82770.0
2021-08-11 15:50:00,133.96,134.03,133.79,133.86,141213.0,121.8768,121.9405,121.7221,121.7858,141213.0
2021-08-12 09:30:00,134.0,134.77,133.8,134.22,106510.0,121.9132,122.6137,121.7312,122.1133,106510.0
2021-08-12 09:40:00,134.22,134.71,134.01,134.01,53185.0,122.1133,122.5591,121.9223,121.9223,53185.0
2021-08-12 09:50:00,133.96,134.3,133.93,134.07,55137.0,121.8768,122.1861,121.8495,121.9769,55137.0
2021-08-12 10:00:00,134.04,134.73,133.97,134.73,55105.0,121.9496,122.5773,121.8859,122.5773,55105.0
2021-08-12 10:10:00,134.76,135.13,134.75,135.06,47193.0,122.6046,122.9413,122.5955,122.8776,47193.0
2021-08-12 10:20:00,135.06,135.42,135.03,135.34,38832.0,122.8776,123.2051,122.8503,123.1323,38832.0
2021-08-12 10:30:00,135.34,135.55,134.75,134.78,94349.0,123.1323,123.3234,122.5955,122.6228,94349.0
2021-08-12 10:40:00,134.85,135.04,134.81,134.95,56094.0,122.6865,122.8594,122.6501,122.7775,56094.0
2021-08-12 10:50:00,134.96,135.1,134.56,135.02,56367.0,122.7866,122.914,122.4227,122.8412,56367.0
2021-08-12 11:00:00,135.02,135.03,134.71,134.85,39467.0,122.8412,122.8503,122.5591,122.6865,39467.0
2021-08-12 11:10:00,134.87,134.96,134.65,134.75,44852.0,122.7047,122.7866,122.5046,122.5955,44852.0
2021-08-12 11:20:00,134.74,134.74,134.37,134.37,53559.0,122.5864,122.5864,122.2498,122.2498,53559.0
2021-08-12 11:30:00,134.37,134.37,134.08,134.16,31545.0,122.2498,122.2498,121.986,122.0588,31545.0
2021-08-12 11:40:00,134.19,134.24,133.87,134.0,30562.0,122.086,122.1315,121.7949,121.9132,30562.0
2021-08-12 11:50:00,133.99,134.24,133.94,133.98,24773.0,121.9041,122.1315,121.8586,121.895,24773.0
2021-08-12 12:00:00,133.98,134.43,133.93,134.42,37870.0,121.895,122.3044,121.8495,122.2953,37870.0
2021-08-12 12:10:00,134.42,134.7,134.41,134.56,40181.0,122.2953,122.55,122.2862,122.4227,40181.0
2021-08-12 12:20:00,134.56,134.79,134.5,134.5,44118.0,122.4227,122.6319,122.3681,122.3681,44118.0
2021-08-12 12:30:00,134.5,134.54,134.44,134.47,35718.0,122.3681,122.4045,122.3135,122.3408,35718.0
2021-08-12 12:40:00,134.49,134.53,134.37,134.4,40944.0,122.359,122.3954,122.2498,122.2771,40944.0
2021-08-12 12:50:00,134.37,134.44,134.2,134.24,44469.0,122.2498,122.3135,122.0951,122.1315,44469.0
2021-08-12 13:00:00,134.23,134.33,133.86,134.18,43432.0,122.1224,122.2134,121.7858,122.0769,43432.0
2021-08-12 13:10:00,134.19,134.31,134.12,134.14,20783.0,122.086,122.1952,122.0224,122.0406,20783.0
2021-08-12 13:20:00,134.12,134.34,134.11,134.17,17637.0,122.0224,122.2225,122.0133,122.0678,17637.0
2021-08-12 13:30:00,134.17,134.18,133.93,134.0,23605.0,122.0678,122.0769,121.8495,121.9132,23605.0
2021-08-12 13:40:00,134.0,134.2,134.0,134.19,20571.0,121.9132,122.0951,121.9132,122.086,20571.0
2021-08-12 13:50:00,134.19,134.28,133.98,134.07,37960.0,122.086,122.1679,121.895,121.9769,37960.0
2021-08-12 14:00:00,134.07,134.1,133.94,133.99,25399.0,121.9769,122.0042,121.8586,121.9041,25399.0
2021-08-12 14:10:00,133.96,133.98,133.77,133.8,26393.0,121.8768,121.895,121.7039,121.7312,26393.0
2021-08-12 14:20:00,133.8,133.99,133.77,133.83,30617.0,121.7312,121.9041,121.7039,121.7585,30617.0
2021-08-12 14:30:00,133.8,133.96,133.68,133.96,37408.0,121.7312,121.8768,121.622,121.8768,37408.0
2021-08-12 14:40:00,133.95,134.05,133.85,134.02,46442.0,121.8677,121.9587,121.7767,121.9314,46442.0
2021-08-12 14:50:00,134.03,134.25,133.96,134.21,36066.0,121.9405,122.1406,121.8768,122.1042,36066.0
2021-08-12 15:00:00,134.21,134.24,134.03,134.23,39666.0,122.1042,122.1315,121.9405,122.1224,39666.0
2021-08-12 15:10:00,134.25,134.31,134.11,134.3,54129.0,122.1406,122.1952,122.0133,122.1861,54129.0
2021-08-12 15:20:00,134.3,134.32,134.07,134.15,55748.0,122.1861,122.2043,121.9769,122.0497,55748.0
2021-08-12 15:30:00,134.14,134.38,134.1,134.38,104194.0,122.0406,122.2589,122.0042,122.2589,104194.0
2021-08-12 15:40:00,134.39,134.44,134.0,134.04,43981.0,122.268,122.3135,121.9132,121.9496,43981.0
2021-08-12 15:50:00,134.01,134.15,133.86,133.9,135802.0,121.9223,122.0497,121.7858,121.8222,135802.0
2021-08-13 09:30:00,133.79,134.43,133.53,134.35,61658.0,121.7221,122.3044,121.4856,122.2316,61658.0
2021-08-13 09:40:00,134.31,134.52,133.98,134.07,43824.0,122.1952,122.3863,121.895,121.9769,43824.0
2021-08-13 09:50:00,134.07,134.38,133.93,134.16,47002.0,121.9769,122.2589,121.8495,122.0588,47002.0
2021-08-13 10:00:00,134.1,134.7,134.05,134.7,214065.0,122.0042,122.55,121.9587,122.55,214065.0
2021-08-13 10:10:00,134.69,134.69,134.17,134.17,94192.0,122.5409,122.5409,122.0678,122.0678,94192.0
2021-08-13 10:20:00,134.17,134.35,134.15,134.27,44828.0,122.0678,122.2316,122.0497,122.1588,44828.0
2021-08-13 10:30:00,134.26,134.26,133.97,134.07,40117.0,122.1497,122.1497,121.8859,121.9769,40117.0
2021-08-13 10:40:00,134.09,134.36,134.09,134.33,37729.0,121.9951,122.2407,121.9951,122.2134,37729.0
2021-08-13 10:50:00,134.33,134.33,134.04,134.15,43409.0,122.2134,122.2134,121.9496,122.0497,43409.0
2021-08-13 11:00:00,134.15,134.53,134.09,134.53,46575.0,122.0497,122.3954,121.9951,122.3954,46575.0
2021-08-13 11:10:00,134.51,134.75,134.32,134.38,110980.0,122.3772,122.5955,122.2043,122.2589,110980.0
2021-08-13 11:20:00,134.37,134.41,134.11,134.39,99589.0,122.2498,122.2862,122.0133,122.268,99589.0
2021-08-13 11:30:00,134.39,134.52,134.27,134.34,65824.0,122.268,122.3863,122.1588,122.2225,65824.0
2021-08-13 11:40:00,134.37,134.56,134.3,134.3,54323.0,122.2498,122.4227,122.1861,122.1861,54323.0
2021-08-13 11:50:00,134.35,134.38,133.98,134.06,41428.0,122.2316,122.2589,121.895,121.9678,41428.0
2021-08-13 12:00:00,134.06,134.21,134.01,134.06,33844.0,121.9678,122.1042,121.9223,121.9678,33844.0
2021-08-13 12:10:00,134.07,134.22,134.07,134.15,31147.0,121.9769,122.1133,121.9769,122.0497,31147.0
2021-08-13 12:20:00,134.14,134.22,134.04,134.17,36833.0,122.0406,122.1133,121.9496,122.0678,36833.0
2021-08-13 12:30:00,134.17,134.22,133.99,134.21,35468.0,122.0678,122.1133,121.9041,122.1042,35468.0
2021-08-13 12:40:00,134.2,134.24,134.07,134.17,30553.0,122.0951,122.1315,121.9769,122.0678,30553.0
2021-08-13 12:50:00,134.16,134.21,134.01,134.18,64496.0,122.0588,122.1042,121.9223,122.0769,64496.0
2021-08-13 13:00:00,134.21,134.22,133.9,133.97,27973.0,122.1042,122.1133,121.8222,121.8859,27973.0
2021-08-13 13:10:00,133.99,134.01,133.85,133.9,33369.0,121.9041,121.9223,121.7767,121.8222,33369.0
2021-08-13 13:20:00,133.9,134.2,133.9,134.2,23967.0,121.8222,122.0951,121.8222,122.0951,23967.0
2021-08-13 13:30:00,134.19,134.2,134.05,134.17,28955.0,122.086,122.0951,121.9587,122.0678,28955.0
2021-08-13 13:40:00,134.18,134.28,134.09,134.2,31566.0,122.0769,122.1679,121.9951,122.0951,31566.0
2021-08-13 13:50:00,134.2,134.22,134.11,134.15,45676.0,122.0951,122.1133,122.0133,122.0497,45676.0
2021-08-13 14:00:00,134.12,134.35,134.1,134.19,42887.0,122.0224,122.2316,122.0042,122.086,42887.0
2021-08-13 14:10:00,134.19,134.21,134.13,134.19,56858.0,122.086,122.1042,122.0315,122.086,56858.0
2021-08-13 14:20:00,134.19,134.35,134.08,134.34,71432.0,122.086,122.2316,121.986,122.2225,71432.0
2021-08-13 14:30:00,134.34,134.35,134.14,134.31,62281.0,122.2225,122.2316,122.0406,122.1952,62281.0
2021-08-13 14:40:00,134.3,134.43,134.17,134.43,55072.0,122.1861,122.3044,122.0678,122.3044,55072.0
2021-08-13 14:50:00,134.43,134.63,134.35,134.54,59668.0,122.3044,122.4864,122.2316,122.4045,59668.0
2021-08-13 15:00:00,134.55,134.59,134.43,134.51,46619.0,122.4136,122.45,122.3044,122.3772,46619.0
2021-08-13 15:10:00,134.51,134.57,134.42,134.56,50824.0,122.3772,122.4318,122.2953,122.4227,50824.0
2021-08-13 15:20:00,134.56,134.64,134.52,134.62,56968.0,122.4227,122.4955,122.3863,122.4773,56968.0
2021-08-13 15:30:00,134.62,134.78,134.54,134.75,111211.0,122.4773,122.6228,122.4045,122.5955,111211.0
2021-08-13 15:40:00,134.75,134.76,134.19,134.22,96057.0,122.5955,122.6046,122.086,122.1133,96057.0
2021-08-13 15:50:00,134.23,134.25,133.93,134.12,299985.0,122.1224,122.1406,121.8495,122.0224,299985.0
2021-08-16 09:30:00,133.37,133.74,132.69,132.95,67706.0,121.34,121.6766,120.7213,120.9579,67706.0
2021-08-16 09:40:00,132.93,132.93,131.86,131.98,63427.0,120.9397,120.9397,119.9662,120.0754,63427.0
2021-08-16 09:50:00,131.95,132.53,131.92,132.23,68618.0,120.0481,120.5758,120.0208,120.3028,68618.0
2021-08-16 10:00:00,132.23,132.32,131.85,132.16,88550.0,120.3028,120.3847,119.9571,120.2392,88550.0
2021-08-16 10:10:00,132.12,132.52,131.97,132.25,59973.0,120.2028,120.5667,120.0663,120.321,59973.0
2021-08-16 10:20:00,132.23,132.56,132.14,132.51,55861.0,120.3028,120.6031,120.221,120.5576,55861.0
2021-08-16 10:30:00,132.51,132.74,132.34,132.56,47691.0,120.5576,120.7668,120.4029,120.6031,47691.0
2021-08-16 10:40:00,132.56,132.87,132.35,132.84,46379.0,120.6031,120.8851,120.412,120.8578,46379.0
2021-08-16 10:50:00,132.84,133.08,132.73,132.9,74146.0,120.8578,121.0762,120.7577,120.9124,74146.0
2021-08-16 11:00:00,132.93,133.12,132.81,133.06,60010.0,120.9397,121.1126,120.8305,121.058,60010.0
2021-08-16 11:10:00,133.06,133.18,132.77,133.04,50958.0,121.058,121.1671,120.7941,121.0398,50958.0
2021-08-16 11:20:00,133.09,133.22,133.01,133.18,47188.0,121.0853,121.2035,121.0125,121.1671,47188.0
2021-08-16 11:30:00,133.19,133.36,133.14,133.28,47090.0,121.1762,121.3309,121.1308,121.2581,47090.0
2021-08-16 11:40:00,133.29,133.5,133.23,133.36,32877.0,121.2672,121.4583,121.2126,121.3309,32877.0
2021-08-16 11:50:00,133.38,133.4,133.12,133.21,38765.0,121.3491,121.3673,121.1126,121.1944,38765.0
2021-08-16 12:00:00,133.23,133.3,133.19,133.25,26601.0,121.2126,121.2763,121.1762,121.2308,26601.0
2021-08-16 12:10:00,133.27,133.35,133.22,133.24,31225.0,121.249,121.3218,121.2035,121.2217,31225.0
2021-08-16 12:20:00,133.25,133.47,133.25,133.39,29472.0,121.2308,121.431,121.2308,121.3582,29472.0
2021-08-16 12:30:00,133.36,133.36,132.87,132.92,41590.0,121.3309,121.3309,120.8851,120.9306,41590.0
2021-08-16 12:40:00,132.91,133.02,132.83,133.02,31266.0,120.9215,121.0216,120.8487,121.0216,31266.0
2021-08-16 12:50:00,133.02,133.1,132.88,132.89,33980.0,121.0216,121.0944,120.8942,120.9033,33980.0
2021-08-16 13:00:00,132.89,133.09,132.73,132.96,68065.0,120.9033,121.0853,120.7577,120.967,68065.0
2021-08-16 13:10:00,132.96,133.07,132.9,133.07,28257.0,120.967,121.0671,120.9124,121.0671,28257.0
2021-08-16 13:20:00,133.06,133.06,132.87,132.97,33694.0,121.058,121.058,120.8851,120.9761,33694.0
2021-08-16 13:30:00,133.0,133.06,132.88,132.89,56618.0,121.0034,121.058,120.8942,120.9033,56618.0
2021-08-16 13:40:00,132.89,133.05,132.88,132.91,34934.0,120.9033,121.0489,120.8942,120.9215,34934.0
2021-08-16 13:50:00,132.91,132.91,132.46,132.46,40937.0,120.9215,120.9215,120.5121,120.5121,40937.0
2021-08-16 14:00:00,132.47,132.77,132.44,132.73,27939.0,120.5212,120.7941,120.4939,120.7577,27939.0
2021-08-16 14:10:00,132.75,132.76,132.55,132.68,33348.0,120.7759,120.785,120.594,120.7122,33348.0
2021-08-16 14:20:00,132.68,132.73,132.55,132.63,34803.0,120.7122,120.7577,120.594,120.6668,34803.0
2021-08-16 14:30:00,132.63,132.71,132.47,132.69,42517.0,120.6668,120.7395,120.5212,120.7213,42517.0
2021-08-16 14:40:00,132.69,132.74,132.55,132.66,44086.0,120.7213,120.7668,120.594,120.6941,44086.0
2021-08-16 14:50:00,132.68,132.97,132.61,132.74,106577.0,120.7122,120.9761,120.6486,120.7668,106577.0
2021-08-16 15:00:00,132.71,133.06,132.7,132.99,55390.0,120.7395,121.058,120.7304,120.9943,55390.0
2021-08-16 15:10:00,132.98,133.04,132.78,132.9,71756.0,120.9852,121.0398,120.8032,120.9124,71756.0
2021-08-16 15:20:00,132.91,133.01,132.8,132.98,52801.0,120.9215,121.0125,120.8214,120.9852,52801.0
2021-08-16 15:30:00,132.99,133.1,132.86,132.92,187563.0,120.9943,121.0944,120.876,120.9306,187563.0
2021-08-16 15:40:00,132.9,132.97,132.58,132.67,74378.0,120.9124,120.9761,120.6213,120.7031,74378.0
2021-08-16 15:50:00,132.69,133.04,132.68,133.02,182460.0,120.7213,121.0398,120.7122,121.0216,182460.0
2021-08-17 09:30:00,132.14,132.95,131.79,132.91,155306.0,120.221,120.9579,119.9025,120.9215,155306.0
2021-08-17 09:40:00,132.91,133.19,132.51,133.15,76599.0,120.9215,121.1762,120.5576,121.1399,76599.0
2021-08-17 09:50:00,133.16,133.34,132.77,133.29,65481.0,121.149,121.3127,120.7941,121.2672,65481.0
2021-08-17 10:00:00,133.28,134.07,133.18,133.74,84732.0,121.2581,121.9769,121.1671,121.6766,84732.0
2021-08-17 10:10:00,133.72,134.19,133.69,133.84,76054.0,121.6584,122.086,121.6311,121.7676,76054.0
2021-08-17 10:20:00,133.84,134.34,133.75,134.25,73118.0,121.7676,122.2225,121.6857,122.1406,73118.0
2021-08-17 10:30:00,134.25,134.36,134.02,134.17,63440.0,122.1406,122.2407,121.9314,122.0678,63440.0
2021-08-17 10:40:00,134.19,134.89,134.14,134.76,62801.0,122.086,122.7229,122.0406,122.6046,62801.0
2021-08-17 10:50:00,134.77,134.85,134.34,134.44,96081.0,122.6137,122.6865,122.2225,122.3135,96081.0
2021-08-17 11:00:00,134.51,135.06,134.48,135.06,97581.0,122.3772,122.8776,122.3499,122.8776,97581.0
2021-08-17 11:10:00,135.09,135.12,134.8,135.04,55984.0,122.9049,122.9322,122.641,122.8594,55984.0
2021-08-17 11:20:00,135.02,135.2,134.55,134.65,135357.0,122.8412,123.0049,122.4136,122.5046,135357.0
2021-08-17 11:30:00,134.64,135.0,134.55,135.0,92845.0,122.4955,122.823,122.4136,122.823,92845.0
2021-08-17 11:40:00,135.0,135.19,134.95,135.1,133221.0,122.823,122.9958,122.7775,122.914,133221.0
2021-08-17 11:50:00,135.11,135.15,134.7,134.92,41236.0,122.9231,122.9595,122.55,122.7502,41236.0
2021-08-17 12:00:00,134.88,135.17,134.8,134.95,45404.0,122.7138,122.9776,122.641,122.7775,45404.0
2021-08-17 12:10:00,134.94,134.99,134.76,134.98,75322.0,122.7684,122.8139,122.6046,122.8048,75322.0
2021-08-17 12:20:00,134.97,135.45,134.96,135.35,59364.0,122.7957,123.2324,122.7866,123.1414,59364.0
2021-08-17 12:30:00,135.33,135.39,134.71,134.75,43963.0,123.1232,123.1778,122.5591,122.5955,43963.0
2021-08-17 12:40:00,134.75,134.78,134.32,134.32,44871.0,122.5955,122.6228,122.2043,122.2043,44871.0
2021-08-17 12:50:00,134.28,134.31,134.01,134.02,35468.0,122.1679,122.1952,121.9223,121.9314,35468.0
2021-08-17 13:00:00,134.01,134.15,133.86,134.01,37320.0,121.9223,122.0497,121.7858,121.9223,37320.0
2021-08-17 13:10:00,134.03,134.13,133.94,133.99,54270.0,121.9405,122.0315,121.8586,121.9041,54270.0
2021-08-17 13:20:00,134.0,134.23,133.86,134.11,38799.0,121.9132,122.1224,121.7858,122.0133,38799.0
2021-08-17 13:30:00,134.18,134.21,133.93,133.99,33224.0,122.0769,122.1042,121.8495,121.9041,33224.0
2021-08-17 13:40:00,133.98,133.98,133.66,133.81,31478.0,121.895,121.895,121.6039,121.7403,31478.0
2021-08-17 13:50:00,133.84,133.94,133.74,133.9,32077.0,121.7676,121.8586,121.6766,121.8222,32077.0
2021-08-17 14:00:00,133.9,134.11,133.88,134.07,30445.0,121.8222,122.0133,121.804,121.9769,30445.0
2021-08-17 14:10:00,134.09,134.16,133.97,134.12,29998.0,121.9951,122.0588,121.8859,122.0224,29998.0
2021-08-17 14:20:00,134.1,134.19,133.95,134.19,30749.0,122.0042,122.086,121.8677,122.086,30749.0
2021-08-17 14:30:00,134.21,134.32,134.04,134.19,43913.0,122.1042,122.2043,121.9496,122.086,43913.0
2021-08-17 14:40:00,134.19,134.4,134.04,134.3,37924.0,122.086,122.2771,121.9496,122.1861,37924.0
2021-08-17 14:50:00,134.31,134.53,134.29,134.45,50569.0,122.1952,122.3954,122.177,122.3226,50569.0
2021-08-17 15:00:00,134.46,134.61,134.35,134.51,55776.0,122.3317,122.4682,122.2316,122.3772,55776.0
2021-08-17 15:10:00,134.46,134.58,134.32,134.43,69292.0,122.3317,122.4409,122.2043,122.3044,69292.0
2021-08-17 15:20:00,134.44,134.56,134.4,134.5,72306.0,122.3135,122.4227,122.2771,122.3681,72306.0
2021-08-17 15:30:00,134.49,134.54,134.24,134.37,130603.0,122.359,122.4045,122.1315,122.2498,130603.0
2021-08-17 15:40:00,134.37,134.38,133.97,134.09,91164.0,122.2498,122.2589,121.8859,121.9951,91164.0
2021-08-17 15:50:00,134.1,134.34,134.01,134.33,281358.0,122.0042,122.2225,121.9223,122.2134,281358.0
2021-08-18 09:30:00,134.04,134.48,133.28,134.24,84354.0,121.9496,122.3499,121.2581,122.1315,84354.0
2021-08-18 09:40:00,134.28,134.66,134.17,134.34,57250.0,122.1679,122.5137,122.0678,122.2225,57250.0
2021-08-18 09:50:00,134.27,134.32,133.61,133.67,52125.0,122.1588,122.2043,121.5584,121.6129,52125.0
2021-08-18 10:00:00,133.69,133.89,133.5,133.54,61256.0,121.6311,121.8131,121.4583,121.4947,61256.0
2021-08-18 10:10:00,133.62,134.05,133.59,134.02,93625.0,121.5675,121.9587,121.5402,121.9314,93625.0
2021-08-18 10:20:00,134.02,134.11,133.98,134.1,57245.0,121.9314,122.0133,121.895,122.0042,57245.0
2021-08-18 10:30:00,134.1,134.69,134.1,134.58,48900.0,122.0042,122.5409,122.0042,122.4409,48900.0
2021-08-18 10:40:00,134.58,134.79,134.44,134.65,48224.0,122.4409,122.6319,122.3135,122.5046,48224.0
2021-08-18 10:50:00,134.65,135.01,134.65,134.9,53738.0,122.5046,122.8321,122.5046,122.732,53738.0
2021-08-18 11:00:00,134.89,135.05,134.42,134.45,44535.0,122.7229,122.8685,122.2953,122.3226,44535.0
2021-08-18 11:10:00,134.48,134.68,134.38,134.65,60392.0,122.3499,122.5318,122.2589,122.5046,60392.0
2021-08-18 11:20:00,134.65,134.82,134.53,134.78,90018.0,122.5046,122.6592,122.3954,122.6228,90018.0
2021-08-18 11:30:00,134.77,134.85,134.57,134.73,50506.0,122.6137,122.6865,122.4318,122.5773,50506.0
2021-08-18 11:40:00,134.71,134.8,134.69,134.71,36901.0,122.5591,122.641,122.5409,122.5591,36901.0
2021-08-18 11:50:00,134.73,134.84,134.55,134.73,36043.0,122.5773,122.6774,122.4136,122.5773,36043.0
2021-08-18 12:00:00,134.72,135.06,134.65,134.86,40529.0,122.5682,122.8776,122.5046,122.6956,40529.0
2021-08-18 12:10:00,134.84,135.09,134.83,134.89,35391.0,122.6774,122.9049,122.6683,122.7229,35391.0
2021-08-18 12:20:00,134.9,135.09,134.73,134.76,32321.0,122.732,122.9049,122.5773,122.6046,32321.0
2021-08-18 12:30:00,134.73,134.9,134.72,134.84,77070.0,122.5773,122.732,122.5682,122.6774,77070.0
2021-08-18 12:40:00,134.84,134.89,134.75,134.87,74280.0,122.6774,122.7229,122.5955,122.7047,74280.0
2021-08-18 12:50:00,134.88,135.06,134.84,134.94,37204.0,122.7138,122.8776,122.6774,122.7684,37204.0
2021-08-18 13:00:00,134.95,135.34,134.95,135.34,42778.0,122.7775,123.1323,122.7775,123.1323,42778.0
2021-08-18 13:10:00,135.33,135.56,135.26,135.56,63097.0,123.1232,123.3325,123.0595,123.3325,63097.0
2021-08-18 13:20:00,135.56,135.62,135.41,135.56,59216.0,123.3325,123.3871,123.196,123.3325,59216.0
2021-08-18 13:30:00,135.55,135.61,135.14,135.22,41608.0,123.3234,123.378,122.9504,123.0231,41608.0
2021-08-18 13:40:00,135.24,135.24,135.09,135.11,33728.0,123.0413,123.0413,122.9049,122.9231,33728.0
2021-08-18 13:50:00,135.11,135.16,134.95,135.09,38872.0,122.9231,122.9686,122.7775,122.9049,38872.0
2021-08-18 14:00:00,135.09,135.43,135.04,135.14,33976.0,122.9049,123.2142,122.8594,122.9504,33976.0
2021-08-18 14:10:00,135.14,135.22,134.8,135.04,80412.0,122.9504,123.0231,122.641,122.8594,80412.0
2021-08-18 14:20:00,135.06,135.48,134.95,135.45,53418.0,122.8776,123.2597,122.7775,123.2324,53418.0
2021-08-18 14:30:00,135.47,135.54,135.36,135.48,67056.0,123.2506,123.3143,123.1505,123.2597,67056.0
2021-08-18 14:40:00,135.47,135.51,135.21,135.34,51026.0,123.2506,123.287,123.014,123.1323,51026.0
2021-08-18 14:50:00,135.32,135.41,135.22,135.4,50861.0,123.1141,123.196,123.0231,123.1869,50861.0
2021-08-18 15:00:00,135.41,135.41,135.15,135.15,58765.0,123.196,123.196,122.9595,122.9595,58765.0
2021-08-18 15:10:00,135.16,135.47,135.14,135.47,78025.0,122.9686,123.2506,122.9504,123.2506,78025.0
2021-08-18 15:20:00,135.48,135.52,135.15,135.15,87944.0,123.2597,123.2961,122.9595,122.9595,87944.0
2021-08-18 15:30:00,135.15,135.18,135.01,135.16,139334.0,122.9595,122.9867,122.8321,122.9686,139334.0
2021-08-18 15:40:00,135.17,135.34,134.68,134.69,142983.0,122.9776,123.1323,122.5318,122.5409,142983.0
2021-08-18 15:50:00,134.67,134.77,134.32,134.46,373520.0,122.5227,122.6137,122.2043,122.3317,373520.0
2021-08-19 09:30:00,133.46,133.76,133.07,133.65,51709.0,121.4219,121.6948,121.0671,121.5948,51709.0
2021-08-19 09:40:00,133.64,133.8,132.76,132.76,67974.0,121.5857,121.7312,120.785,120.785,67974.0
2021-08-19 09:50:00,132.73,133.04,132.06,132.24,78318.0,120.7577,121.0398,120.1482,120.3119,78318.0
2021-08-19 10:00:00,132.26,132.56,131.59,131.62,82832.0,120.3301,120.6031,119.7206,119.7479,82832.0
2021-08-19 10:10:00,131.58,131.75,130.82,130.94,130540.0,119.7115,119.8661,119.02,119.1292,130540.0
2021-08-19 10:20:00,130.94,131.04,130.45,130.5,77106.0,119.1292,119.2202,118.6834,118.7289,77106.0
2021-08-19 10:30:00,130.52,130.64,129.67,129.69,66692.0,118.7471,118.8563,117.9737,117.9919,66692.0
2021-08-19 10:40:00,129.71,129.81,129.32,129.32,81400.0,118.0101,118.1011,117.6553,117.6553,81400.0
2021-08-19 10:50:00,129.32,129.86,129.16,129.67,87544.0,117.6553,118.1466,117.5098,117.9737,87544.0
2021-08-19 11:00:00,129.66,129.72,128.99,129.03,115735.0,117.9647,118.0192,117.3551,117.3915,115735.0
2021-08-19 11:10:00,128.99,129.29,128.77,129.29,356718.0,117.3551,117.628,117.1549,117.628,356718.0
2021-08-19 11:20:00,129.25,129.4,128.85,128.99,65131.0,117.5916,117.7281,117.2277,117.3551,65131.0
2021-08-19 11:30:00,128.98,129.57,128.92,128.92,80493.0,117.346,117.8828,117.2914,117.2914,80493.0
2021-08-19 11:40:00,128.92,129.57,128.82,129.4,122853.0,117.2914,117.8828,117.2004,117.7281,122853.0
2021-08-19 11:50:00,129.39,129.46,129.12,129.19,70176.0,117.719,117.7827,117.4734,117.537,70176.0
2021-08-19 12:00:00,129.18,129.47,129.04,129.41,55023.0,117.5279,117.7918,117.4006,117.7372,55023.0
2021-08-19 12:10:00,129.46,129.82,129.44,129.51,62594.0,117.7827,118.1102,117.7645,117.8282,62594.0
2021-08-19 12:20:00,129.51,129.69,129.16,129.18,63439.0,117.8282,117.9919,117.5098,117.5279,63439.0
2021-08-19 12:30:00,129.18,129.62,129.15,129.55,56022.0,117.5279,117.9283,117.5007,117.8646,56022.0
2021-08-19 12:40:00,129.55,130.02,129.55,130.0,82907.0,117.8646,118.2922,117.8646,118.274,82907.0
2021-08-19 12:50:00,130.02,130.25,129.88,129.99,39218.0,118.2922,118.5014,118.1648,118.2649,39218.0
2021-08-19 13:00:00,130.02,130.1,129.58,129.67,46351.0,118.2922,118.365,117.8919,117.9737,46351.0
2021-08-19 13:10:00,129.65,129.68,129.24,129.36,36042.0,117.9556,117.9828,117.5825,117.6917,36042.0
2021-08-19 13:20:00,129.4,129.46,129.16,129.23,28399.0,117.7281,117.7827,117.5098,117.5734,28399.0
2021-08-19 13:30:00,129.22,130.59,129.21,130.19,244269.0,117.5643,118.8108,117.5552,118.4468,244269.0
2021-08-19 13:40:00,130.22,130.36,129.3,129.44,84616.0,118.4741,118.6015,117.6371,117.7645,84616.0
2021-08-19 13:50:00,129.42,129.42,128.93,128.96,84362.0,117.7463,117.7463,117.3005,117.3278,84362.0
2021-08-19 14:00:00,128.96,129.37,128.96,129.31,69159.0,117.3278,117.7008,117.3278,117.6462,69159.0
2021-08-19 14:10:00,129.29,129.55,129.24,129.44,58235.0,117.628,117.8646,117.5825,117.7645,58235.0
2021-08-19 14:20:00,129.45,129.45,128.79,128.86,116497.0,117.7736,117.7736,117.1731,117.2368,116497.0
2021-08-19 14:30:00,128.81,129.15,128.73,129.05,75876.0,117.1913,117.5007,117.1185,117.4097,75876.0
2021-08-19 14:40:00,129.06,129.08,128.62,128.77,59763.0,117.4188,117.437,117.0185,117.1549,59763.0
2021-08-19 14:50:00,128.75,128.82,128.47,128.61,71957.0,117.1367,117.2004,116.882,117.0094,71957.0
2021-08-19 15:00:00,128.63,129.13,128.63,128.83,133508.0,117.0276,117.4825,117.0276,117.2095,133508.0
2021-08-19 15:10:00,128.82,128.83,128.46,128.73,89807.0,117.2004,117.2095,116.8729,117.1185,89807.0
2021-08-19 15:20:00,128.75,128.96,128.5,128.96,115945.0,117.1367,117.3278,116.9093,117.3278,115945.0
2021-08-19 15:30:00,128.94,129.19,128.63,128.66,151168.0,117.3096,117.537,117.0276,117.0549,151168.0
2021-08-19 15:40:00,128.66,128.8,128.47,128.8,151893.0,117.0549,117.1822,116.882,117.1822,151893.0
2021-08-19 15:50:00,128.79,128.92,128.68,128.86,364344.0,117.1731,117.2914,117.073,117.2368,364344.0
2021-08-20 09:30:00,128.66,129.35,128.21,129.33,102134.0,117.0549,117.6826,116.6454,117.6644,102134.0
2021-08-20 09:40:00,129.33,129.92,128.76,129.71,33305.0,117.6644,118.2012,117.1458,118.0101,33305.0
2021-08-20 09:50:00,129.7,129.76,129.33,129.46,68008.0,118.001,118.0556,117.6644,117.7827,68008.0
2021-08-20 10:00:00,129.42,129.71,129.34,129.57,29801.0,117.7463,118.0101,117.6735,117.8828,29801.0
2021-08-20 10:10:00,129.6,129.72,129.3,129.59,36779.0,117.9101,118.0192,117.6371,117.901,36779.0
2021-08-20 10:20:00,129.56,129.72,129.39,129.4,30387.0,117.8737,118.0192,117.719,117.7281,30387.0
2021-08-20 10:30:00,129.43,129.53,129.2,129.29,88068.0,117.7554,117.8464,117.5461,117.628,88068.0
2021-08-20 10:40:00,129.25,129.44,128.95,129.34,52542.0,117.5916,117.7645,117.3187,117.6735,52542.0
2021-08-20 10:50:00,129.34,129.41,129.22,129.36,29697.0,117.6735,117.7372,117.5643,117.6917,29697.0
2021-08-20 11:00:00,129.36,129.51,129.16,129.25,45411.0,117.6917,117.8282,117.5098,117.5916,45411.0
2021-08-20 11:10:00,129.25,129.47,129.2,129.38,17674.0,117.5916,117.7918,117.5461,117.7099,17674.0
2021-08-20 11:20:00,129.4,129.42,129.21,129.29,30513.0,117.7281,117.7463,117.5552,117.628,30513.0
2021-08-20 11:30:00,129.26,129.43,129.11,129.17,41517.0,117.6007,117.7554,117.4643,117.5188,41517.0
2021-08-20 11:40:00,129.2,129.33,129.2,129.25,30371.0,117.5461,117.6644,117.5461,117.5916,30371.0
2021-08-20 11:50:00,129.26,129.49,129.17,129.42,42861.0,117.6007,117.81,117.5188,117.7463,42861.0
2021-08-20 12:00:00,129.45,129.85,129.45,129.81,55126.0,117.7736,118.1375,117.7736,118.1011,55126.0
2021-08-20 12:10:00,129.8,129.81,129.61,129.79,19400.0,118.092,118.1011,117.9192,118.0829,19400.0
2021-08-20 12:20:00,129.81,129.99,129.8,129.97,24108.0,118.1011,118.2649,118.092,118.2467,24108.0
2021-08-20 12:30:00,129.98,129.98,129.59,129.61,20377.0,118.2558,118.2558,117.901,117.9192,20377.0
2021-08-20 12:40:00,129.61,129.68,129.58,129.66,19866.0,117.9192,117.9828,117.8919,117.9647,19866.0
2021-08-20 12:50:00,129.64,129.9,129.57,129.86,112780.0,117.9465,118.183,117.8828,118.1466,112780.0
2021-08-20 13:00:00,129.88,130.13,129.87,130.05,233976.0,118.1648,118.3923,118.1557,118.3195,233976.0
2021-08-20 13:10:00,130.04,130.05,129.91,130.0,25001.0,118.3104,118.3195,118.1921,118.274,25001.0
2021-08-20 13:20:00,130.0,130.04,129.94,130.01,23723.0,118.274,118.3104,118.2194,118.2831,23723.0
2021-08-20 13:30:00,130.02,130.13,129.91,130.0,32047.0,118.2922,118.3923,118.1921,118.274,32047.0
2021-08-20 13:40:00,129.99,130.06,129.97,130.0,30261.0,118.2649,118.3286,118.2467,118.274,30261.0
2021-08-20 13:50:00,130.0,130.1,129.99,130.01,21793.0,118.274,118.365,118.2649,118.2831,21793.0
2021-08-20 14:00:00,130.02,130.1,129.92,130.03,35715.0,118.2922,118.365,118.2012,118.3013,35715.0
2021-08-20 14:10:00,130.05,130.08,129.96,130.03,31339.0,118.3195,118.3468,118.2376,118.3013,31339.0
2021-08-20 14:20:00,130.03,130.06,129.87,129.93,62756.0,118.3013,118.3286,118.1557,118.2103,62756.0
2021-08-20 14:30:00,129.93,130.0,129.8,129.89,29571.0,118.2103,118.274,118.092,118.1739,29571.0
2021-08-20 14:40:00,129.85,129.96,129.84,129.88,27402.0,118.1375,118.2376,118.1284,118.1648,27402.0
2021-08-20 14:50:00,129.88,129.95,129.81,129.81,24372.0,118.1648,118.2285,118.1011,118.1011,24372.0
2021-08-20 15:00:00,129.8,129.9,129.72,129.77,21596.0,118.092,118.183,118.0192,118.0647,21596.0
2021-08-20 15:10:00,129.76,129.83,129.66,129.74,50902.0,118.0556,118.1193,117.9647,118.0374,50902.0
2021-08-20 15:20:00,129.73,129.82,129.72,129.79,33054.0,118.0283,118.1102,118.0192,118.0829,33054.0
2021-08-20 15:30:00,129.79,130.01,129.76,129.94,89750.0,118.0829,118.2831,118.0556,118.2194,89750.0
2021-08-20 15:40:00,129.94,130.06,129.84,129.95,107509.0,118.2194,118.3286,118.1284,118.2285,107509.0
2021-08-20 15:50:00,129.97,130.03,129.86,129.93,242908.0,118.2467,118.3013,118.1466,118.2103,242908.0
2021-08-23 09:30:00,130.37,130.41,130.05,130.4,51938.0,118.6106,118.647,118.3195,118.6379,51938.0
2021-08-23 09:40:00,130.4,130.46,130.16,130.38,20936.0,118.6379,118.6925,118.4196,118.6197,20936.0
2021-08-23 09:50:00,130.45,130.53,130.11,130.27,114275.0,118.6834,118.7562,118.3741,118.5196,114275.0
2021-08-23 10:00:00,130.25,130.28,129.77,129.98,68723.0,118.5014,118.5287,118.0647,118.2558,68723.0
2021-08-23 10:10:00,130.02,130.02,129.6,129.66,21398.0,118.2922,118.2922,117.9101,117.9647,21398.0
2021-08-23 10:20:00,129.68,129.86,129.65,129.83,24234.0,117.9828,118.1466,117.9556,118.1193,24234.0
2021-08-23 10:30:00,129.79,129.87,129.68,129.83,62451.0,118.0829,118.1557,117.9828,118.1193,62451.0
2021-08-23 10:40:00,129.83,129.85,129.38,129.42,32631.0,118.1193,118.1375,117.7099,117.7463,32631.0
2021-08-23 10:50:00,129.44,129.66,129.44,129.56,63641.0,117.7645,117.9647,117.7645,117.8737,63641.0
2021-08-23 11:00:00,129.59,130.0,129.58,129.92,36893.0,117.901,118.274,117.8919,118.2012,36893.0
2021-08-23 11:10:00,129.9,129.97,129.62,129.76,86686.0,118.183,118.2467,117.9283,118.0556,86686.0
2021-08-23 11:20:00,129.76,130.03,129.76,130.02,112353.0,118.0556,118.3013,118.0556,118.2922,112353.0
2021-08-23 11:30:00,130.02,130.23,129.8,130.15,277415.0,118.2922,118.4832,118.092,118.4105,277415.0
2021-08-23 11:40:00,130.19,130.22,129.87,129.87,75763.0,118.4468,118.4741,118.1557,118.1557,75763.0
2021-08-23 11:50:00,129.86,129.9,129.6,129.69,70525.0,118.1466,118.183,117.9101,117.9919,70525.0
2021-08-23 12:00:00,129.68,130.02,129.68,129.88,62874.0,117.9828,118.2922,117.9828,118.1648,62874.0
2021-08-23 12:10:00,129.86,129.9,129.66,129.84,47037.0,118.1466,118.183,117.9647,118.1284,47037.0
2021-08-23 12:20:00,129.86,129.96,129.71,129.77,30321.0,118.1466,118.2376,118.0101,118.0647,30321.0
2021-08-23 12:30:00,129.79,129.9,129.73,129.75,29303.0,118.0829,118.183,118.0283,118.0465,29303.0
2021-08-23 12:40:00,129.75,129.82,129.61,129.73,67234.0,118.0465,118.1102,117.9192,118.0283,67234.0
2021-08-23 12:50:00,129.75,130.07,129.74,129.96,73643.0,118.0465,118.3377,118.0374,118.2376,73643.0
2021-08-23 13:00:00,129.96,130.05,129.89,129.91,34355.0,118.2376,118.3195,118.1739,118.1921,34355.0
2021-08-23 13:10:00,129.91,130.04,129.84,129.94,44087.0,118.1921,118.3104,118.1284,118.2194,44087.0
2021-08-23 13:20:00,129.94,130.01,129.83,129.98,45157.0,118.2194,118.2831,118.1193,118.2558,45157.0
2021-08-23 13:30:00,129.99,130.03,129.9,129.97,40057.0,118.2649,118.3013,118.183,118.2467,40057.0
2021-08-23 13:40:00,129.97,130.07,129.8,130.04,68578.0,118.2467,118.3377,118.092,118.3104,68578.0
2021-08-23 13:50:00,130.09,130.3,129.98,130.06,82158.0,118.3559,118.5469,118.2558,118.3286,82158.0
2021-08-23 14:00:00,130.04,130.1,129.93,130.0,77457.0,118.3104,118.365,118.2103,118.274,77457.0
2021-08-23 14:10:00,129.99,130.07,129.93,130.01,48912.0,118.2649,118.3377,118.2103,118.2831,48912.0
2021-08-23 14:20:00,130.02,130.39,129.96,130.38,51377.0,118.2922,118.6288,118.2376,118.6197,51377.0
2021-08-23 14:30:00,130.36,130.52,130.34,130.43,32571.0,118.6015,118.7471,118.5833,118.6652,32571.0
2021-08-23 14:40:00,130.42,130.43,130.14,130.19,57034.0,118.6561,118.6652,118.4014,118.4468,57034.0
2021-08-23 14:50:00,130.19,130.24,130.07,130.09,74901.0,118.4468,118.4923,118.3377,118.3559,74901.0
2021-08-23 15:00:00,130.09,130.19,130.01,130.08,140955.0,118.3559,118.4468,118.2831,118.3468,140955.0
2021-08-23 15:10:00,130.08,130.16,130.0,130.05,74257.0,118.3468,118.4196,118.274,118.3195,74257.0
2021-08-23 15:20:00,130.04,130.16,129.87,129.93,139391.0,118.3104,118.4196,118.1557,118.2103,139391.0
2021-08-23 15:30:00,129.93,129.95,129.6,129.6,158331.0,118.2103,118.2285,117.9101,117.9101,158331.0
2021-08-23 15:40:00,129.6,129.81,129.51,129.65,252636.0,117.9101,118.1011,117.8282,117.9556,252636.0
2021-08-23 15:50:00,129.68,129.92,129.51,129.66,405354.0,117.9828,118.2012,117.8282,117.9647,405354.0
2021-08-24 09:30:00,129.62,130.04,129.18,129.83,76970.0,117.9283,118.3104,117.5279,118.1193,76970.0
2021-08-24 09:40:00,129.8,129.93,129.65,129.68,32470.0,118.092,118.2103,117.9556,117.9828,32470.0
2021-08-24 09:50:00,129.64,129.65,129.26,129.43,61755.0,117.9465,117.9556,117.6007,117.7554,61755.0
2021-08-24 10:00:00,129.44,129.5,129.1,129.12,128573.0,117.7645,117.8191,117.4552,117.4734,128573.0
2021-08-24 10:10:00,129.18,129.42,129.02,129.28,66498.0,117.5279,117.7463,117.3824,117.6189,66498.0
2021-08-24 10:20:00,129.26,129.43,129.1,129.25,81381.0,117.6007,117.7554,117.4552,117.5916,81381.0
2021-08-24 10:30:00,129.27,129.35,129.1,129.28,79086.0,117.6098,117.6826,117.4552,117.6189,79086.0
2021-08-24 10:40:00,129.28,129.4,129.15,129.29,186572.0,117.6189,117.7281,117.5007,117.628,186572.0
2021-08-24 10:50:00,129.29,129.32,128.87,128.87,129618.0,117.628,117.6553,117.2459,117.2459,129618.0
2021-08-24 11:00:00,128.87,129.21,128.82,129.17,201200.0,117.2459,117.5552,117.2004,117.5188,201200.0
2021-08-24 11:10:00,129.19,129.43,129.15,129.38,223673.0,117.537,117.7554,117.5007,117.7099,223673.0
2021-08-24 11:20:00,129.38,130.04,129.28,129.83,75836.0,117.7099,118.3104,117.6189,118.1193,75836.0
2021-08-24 11:30:00,129.88,130.04,129.82,129.88,118037.0,118.1648,118.3104,118.1102,118.1648,118037.0
2021-08-24 11:40:00,129.87,129.9,129.58,129.83,94607.0,118.1557,118.183,117.8919,118.1193,94607.0
2021-08-24 11:50:00,129.85,129.98,129.68,129.72,82434.0,118.1375,118.2558,117.9828,118.0192,82434.0
2021-08-24 12:00:00,129.74,129.77,129.46,129.59,50863.0,118.0374,118.0647,117.7827,117.901,50863.0
2021-08-24 12:10:00,129.63,129.63,129.45,129.46,33428.0,117.9374,117.9374,117.7736,117.7827,33428.0
2021-08-24 12:20:00,129.47,129.65,129.44,129.64,26960.0,117.7918,117.9556,117.7645,117.9465,26960.0
2021-08-24 12:30:00,129.66,129.7,129.42,129.45,49788.0,117.9647,118.001,117.7463,117.7736,49788.0
2021-08-24 12:40:00,129.47,129.75,129.43,129.7,35103.0,117.7918,118.0465,117.7554,118.001,35103.0
2021-08-24 12:50:00,129.7,129.94,129.63,129.93,318306.0,118.001,118.2194,117.9374,118.2103,318306.0
2021-08-24 13:00:00,129.91,130.04,129.83,129.93,71499.0,118.1921,118.3104,118.1193,118.2103,71499.0
2021-08-24 13:10:00,129.92,130.0,129.83,129.87,100402.0,118.2012,118.274,118.1193,118.1557,100402.0
2021-08-24 13:20:00,129.92,130.0,129.79,129.79,47835.0,118.2012,118.274,118.0829,118.0829,47835.0
2021-08-24 13:30:00,129.8,129.85,129.7,129.82,25849.0,118.092,118.1375,118.001,118.1102,25849.0
2021-08-24 13:40:00,129.84,129.84,129.73,129.74,32399.0,118.1284,118.1284,118.0283,118.0374,32399.0
2021-08-24 13:50:00,129.74,129.75,129.59,129.63,40600.0,118.0374,118.0465,117.901,117.9374,40600.0
2021-08-24 14:00:00,129.64,129.86,129.63,129.75,48097.0,117.9465,118.1466,117.9374,118.0465,48097.0
2021-08-24 14:10:00,129.76,129.83,129.7,129.79,41631.0,118.0556,118.1193,118.001,118.0829,41631.0
2021-08-24 14:20:00,129.78,129.9,129.77,129.8,64126.0,118.0738,118.183,118.0647,118.092,64126.0
2021-08-24 14:30:00,129.8,129.86,129.79,129.84,29776.0,118.092,118.1466,118.0829,118.1284,29776.0
2021-08-24 14:40:00,129.83,129.95,129.82,129.91,52398.0,118.1193,118.2285,118.1102,118.1921,52398.0
2021-08-24 14:50:00,129.9,129.99,129.84,129.9,164394.0,118.183,118.2649,118.1284,118.183,164394.0
2021-08-24 15:00:00,129.91,130.25,129.7,130.22,181725.0,118.1921,118.5014,118.001,118.4741,181725.0
2021-08-24 15:10:00,130.21,130.26,130.07,130.12,135803.0,118.465,118.5105,118.3377,118.3832,135803.0
2021-08-24 15:20:00,130.12,130.18,130.02,130.08,93932.0,118.3832,118.4377,118.2922,118.3468,93932.0
2021-08-24 15:30:00,130.07,130.19,129.96,130.0,125678.0,118.3377,118.4468,118.2376,118.274,125678.0
2021-08-24 15:40:00,130.0,130.05,129.92,130.05,106209.0,118.274,118.3195,118.2012,118.3195,106209.0
2021-08-24 15:50:00,130.04,130.06,129.96,130.02,198862.0,118.3104,118.3286,118.2376,118.2922,198862.0
2021-08-25 09:30:00,129.89,130.0,129.06,129.24,185211.0,118.1739,118.274,117.4188,117.5825,185211.0
2021-08-25 09:40:00,129.28,129.59,129.04,129.48,86312.0,117.6189,117.901,117.4006,117.8009,86312.0
2021-08-25 09:50:00,129.5,129.58,129.21,129.53,84637.0,117.8191,117.8919,117.5552,117.8464,84637.0
2021-08-25 10:00:00,129.54,129.58,129.18,129.32,47854.0,117.8555,117.8919,117.5279,117.6553,47854.0
2021-08-25 10:10:00,129.3,129.52,129.09,129.23,63698.0,117.6371,117.8373,117.4461,117.5734,63698.0
2021-08-25 10:20:00,129.22,129.45,129.15,129.35,48836.0,117.5643,117.7736,117.5007,117.6826,48836.0
2021-08-25 10:30:00,129.32,129.54,129.26,129.44,84263.0,117.6553,117.8555,117.6007,117.7645,84263.0
2021-08-25 10:40:00,129.44,129.72,129.44,129.5,204034.0,117.7645,118.0192,117.7645,117.8191,204034.0
2021-08-25 10:50:00,129.52,129.85,129.51,129.74,37533.0,117.8373,118.1375,117.8282,118.0374,37533.0
2021-08-25 11:00:00,129.75,129.78,129.47,129.62,34396.0,118.0465,118.0738,117.7918,117.9283,34396.0
2021-08-25 11:10:00,129.58,129.61,129.05,129.22,42411.0,117.8919,117.9192,117.4097,117.5643,42411.0
2021-08-25 11:20:00,129.21,129.3,129.07,129.3,45328.0,117.5552,117.6371,117.4279,117.6371,45328.0
2021-08-25 11:30:00,129.26,129.26,128.86,128.92,25107.0,117.6007,117.6007,117.2368,117.2914,25107.0
2021-08-25 11:40:00,128.9,129.11,128.7,129.07,239495.0,117.2732,117.4643,117.0912,117.4279,239495.0
2021-08-25 11:50:00,129.11,129.51,129.03,129.46,42452.0,117.4643,117.8282,117.3915,117.7827,42452.0
2021-08-25 12:00:00,129.46,129.58,129.17,129.26,42174.0,117.7827,117.8919,117.5188,117.6007,42174.0
2021-08-25 12:10:00,129.28,129.35,129.05,129.17,36801.0,117.6189,117.6826,117.4097,117.5188,36801.0
2021-08-25 12:20:00,129.16,129.31,129.04,129.21,45274.0,117.5098,117.6462,117.4006,117.5552,45274.0
2021-08-25 12:30:00,129.21,129.49,129.2,129.44,37021.0,117.5552,117.81,117.5461,117.7645,37021.0
2021-08-25 12:40:00,129.44,129.94,129.44,129.94,116247.0,117.7645,118.2194,117.7645,118.2194,116247.0
2021-08-25 12:50:00,129.96,130.19,129.81,130.18,278130.0,118.2376,118.4468,118.1011,118.4377,278130.0
2021-08-25 13:00:00,130.21,130.41,130.14,130.18,54654.0,118.465,118.647,118.4014,118.4377,54654.0
2021-08-25 13:10:00,130.2,130.28,130.14,130.14,31077.0,118.4559,118.5287,118.4014,118.4014,31077.0
2021-08-25 13:20:00,130.16,130.16,129.82,129.88,28739.0,118.4196,118.4196,118.1102,118.1648,28739.0
2021-08-25 13:30:00,129.88,129.98,129.8,129.84,24500.0,118.1648,118.2558,118.092,118.1284,24500.0
2021-08-25 13:40:00,129.82,129.86,129.63,129.63,23996.0,118.1102,118.1466,117.9374,117.9374,23996.0
2021-08-25 13:50:00,129.66,129.67,129.51,129.55,17402.0,117.9647,117.9737,117.8282,117.8646,17402.0
2021-08-25 14:00:00,129.54,129.6,129.44,129.52,29879.0,117.8555,117.9101,117.7645,117.8373,29879.0
2021-08-25 14:10:00,129.48,129.8,129.47,129.64,96713.0,117.8009,118.092,117.7918,117.9465,96713.0
2021-08-25 14:20:00,129.65,129.69,129.54,129.66,27158.0,117.9556,117.9919,117.8555,117.9647,27158.0
2021-08-25 14:30:00,129.67,129.74,129.54,129.64,48572.0,117.9737,118.0374,117.8555,117.9465,48572.0
2021-08-25 14:40:00,129.65,129.73,129.48,129.59,58804.0,117.9556,118.0283,117.8009,117.901,58804.0
2021-08-25 14:50:00,129.6,129.71,129.55,129.66,32266.0,117.9101,118.0101,117.8646,117.9647,32266.0
2021-08-25 15:00:00,129.66,129.68,129.49,129.55,69028.0,117.9647,117.9828,117.81,117.8646,69028.0
2021-08-25 15:10:00,129.56,129.92,129.55,129.83,195417.0,117.8737,118.2012,117.8646,118.1193,195417.0
2021-08-25 15:20:00,129.83,129.91,129.65,129.84,74488.0,118.1193,118.1921,117.9556,118.1284,74488.0
2021-08-25 15:30:00,129.86,130.09,129.85,130.06,61151.0,118.1466,118.3559,118.1375,118.3286,61151.0
2021-08-25 15:40:00,130.05,130.24,130.02,130.05,63138.0,118.3195,118.4923,118.2922,118.3195,63138.0
2021-08-25 15:50:00,130.05,130.15,129.97,130.02,194825.0,118.3195,118.4105,118.2467,118.2922,194825.0
2021-08-26 09:30:00,129.47,130.01,129.14,129.65,362590.0,117.7918,118.2831,117.4916,117.9556,362590.0
2021-08-26 09:40:00,129.74,130.27,129.73,129.97,77147.0,118.0374,118.5196,118.0283,118.2467,77147.0
2021-08-26 09:50:00,129.97,129.98,129.01,129.15,60188.0,118.2467,118.2558,117.3733,117.5007,60188.0
2021-08-26 10:00:00,129.13,129.3,129.04,129.22,36233.0,117.4825,117.6371,117.4006,117.5643,36233.0
2021-08-26 10:10:00,129.22,129.41,129.12,129.28,50051.0,117.5643,117.7372,117.4734,117.6189,50051.0
2021-08-26 10:20:00,129.28,129.29,128.74,128.83,64179.0,117.6189,117.628,117.1276,117.2095,64179.0
2021-08-26 10:30:00,128.84,129.0,128.4,128.41,31959.0,117.2186,117.3642,116.8183,116.8274,31959.0
2021-08-26 10:40:00,128.4,128.41,128.16,128.27,32151.0,116.8183,116.8274,116.6,116.7,32151.0
2021-08-26 10:50:00,128.27,128.27,128.01,128.06,42001.0,116.7,116.7,116.4635,116.509,42001.0
2021-08-26 11:00:00,128.03,128.13,127.83,128.13,34325.0,116.4817,116.5727,116.2997,116.5727,34325.0
2021-08-26 11:10:00,128.1,128.22,128.06,128.14,27828.0,116.5454,116.6545,116.509,116.5818,27828.0
2021-08-26 11:20:00,128.15,128.28,128.05,128.21,40063.0,116.5909,116.7091,116.4999,116.6454,40063.0
2021-08-26 11:30:00,128.21,128.25,128.02,128.1,42415.0,116.6454,116.6818,116.4726,116.5454,42415.0
2021-08-26 11:40:00,128.08,128.14,127.83,127.88,36638.0,116.5272,116.5818,116.2997,116.3452,36638.0
2021-08-26 11:50:00,127.84,127.93,127.73,127.93,28739.0,116.3088,116.3907,116.2087,116.3907,28739.0
2021-08-26 12:00:00,127.96,128.07,127.93,127.94,24461.0,116.418,116.5181,116.3907,116.3998,24461.0
2021-08-26 12:10:00,127.94,128.33,127.87,128.18,117015.0,116.3998,116.7546,116.3361,116.6181,117015.0
2021-08-26 12:20:00,128.15,128.49,127.96,128.3,101961.0,116.5909,116.9002,116.418,116.7273,101961.0
2021-08-26 12:30:00,128.3,128.59,128.3,128.47,50042.0,116.7273,116.9912,116.7273,116.882,50042.0
2021-08-26 12:40:00,128.48,128.77,128.48,128.64,49913.0,116.8911,117.1549,116.8911,117.0367,49913.0
2021-08-26 12:50:00,128.64,128.69,128.45,128.62,52858.0,117.0367,117.0821,116.8638,117.0185,52858.0
2021-08-26 13:00:00,128.62,128.7,128.6,128.65,66232.0,117.0185,117.0912,117.0003,117.0458,66232.0
2021-08-26 13:10:00,128.66,128.7,128.58,128.64,39586.0,117.0549,117.0912,116.9821,117.0367,39586.0
2021-08-26 13:20:00,128.63,128.7,128.58,128.69,18538.0,117.0276,117.0912,116.9821,117.0821,18538.0
2021-08-26 13:30:00,128.69,128.79,128.65,128.79,29521.0,117.0821,117.1731,117.0458,117.1731,29521.0
2021-08-26 13:40:00,128.81,128.86,128.55,128.6,27641.0,117.1913,117.2368,116.9548,117.0003,27641.0
2021-08-26 13:50:00,128.6,128.62,128.53,128.54,20562.0,117.0003,117.0185,116.9366,116.9457,20562.0
2021-08-26 14:00:00,128.53,128.53,128.24,128.29,38670.0,116.9366,116.9366,116.6727,116.7182,38670.0
2021-08-26 14:10:00,128.3,128.52,128.3,128.49,135337.0,116.7273,116.9275,116.7273,116.9002,135337.0
2021-08-26 14:20:00,128.5,128.77,128.49,128.61,154210.0,116.9093,117.1549,116.9002,117.0094,154210.0
2021-08-26 14:30:00,128.62,128.74,128.3,128.43,462914.0,117.0185,117.1276,116.7273,116.8456,462914.0
2021-08-26 14:40:00,128.44,128.71,128.41,128.56,20126.0,116.8547,117.1003,116.8274,116.9639,20126.0
2021-08-26 14:50:00,128.57,128.77,128.57,128.77,116673.0,116.973,117.1549,116.973,117.1549,116673.0
2021-08-26 15:00:00,128.74,128.77,128.59,128.64,23763.0,117.1276,117.1549,116.9912,117.0367,23763.0
2021-08-26 15:10:00,128.65,128.81,128.56,128.65,249517.0,117.0458,117.1913,116.9639,117.0458,249517.0
2021-08-26 15:20:00,128.63,128.75,128.59,128.59,21605.0,117.0276,117.1367,116.9912,116.9912,21605.0
2021-08-26 15:30:00,128.57,128.76,128.51,128.52,30774.0,116.973,117.1458,116.9184,116.9275,30774.0
2021-08-26 15:40:00,128.53,128.67,128.4,128.53,40986.0,116.9366,117.0639,116.8183,116.9366,40986.0
2021-08-26 15:50:00,128.55,128.62,128.34,128.36,139450.0,116.9548,117.0185,116.7637,116.7819,139450.0
2021-08-27 09:30:00,128.7,128.74,128.19,128.3,40619.0,117.0912,117.1276,116.6272,116.7273,40619.0
2021-08-27 09:40:00,128.34,128.65,128.23,128.35,33270.0,116.7637,117.0458,116.6636,116.7728,33270.0
2021-08-27 09:50:00,128.32,128.55,128.12,128.21,23016.0,116.7455,116.9548,116.5636,116.6454,23016.0
2021-08-27 10:00:00,128.18,128.27,127.95,128.15,48820.0,116.6181,116.7,116.4089,116.5909,48820.0
2021-08-27 10:10:00,128.15,128.49,128.1,128.39,43914.0,116.5909,116.9002,116.5454,116.8092,43914.0
2021-08-27 10:20:00,128.39,128.44,127.88,128.14,46570.0,116.8092,116.8547,116.3452,116.5818,46570.0
2021-08-27 10:30:00,128.14,128.3,128.02,128.26,26728.0,116.5818,116.7273,116.4726,116.6909,26728.0
2021-08-27 10:40:00,128.2,128.32,128.02,128.08,42989.0,116.6363,116.7455,116.4726,116.5272,42989.0
2021-08-27 10:50:00,128.08,128.14,127.9,128.0,46411.0,116.5272,116.5818,116.3634,116.4544,46411.0
2021-08-27 11:00:00,128.0,128.22,127.88,128.06,47750.0,116.4544,116.6545,116.3452,116.509,47750.0
2021-08-27 11:10:00,128.05,128.2,127.9,128.06,38774.0,116.4999,116.6363,116.3634,116.509,38774.0
2021-08-27 11:20:00,128.04,128.13,127.97,127.97,30760.0,116.4908,116.5727,116.4271,116.4271,30760.0
2021-08-27 11:30:00,127.95,128.02,127.61,127.85,36622.0,116.4089,116.4726,116.0996,116.3179,36622.0
2021-08-27 11:40:00,127.85,128.1,127.85,127.95,51885.0,116.3179,116.5454,116.3179,116.4089,51885.0
2021-08-27 11:50:00,127.92,128.27,127.88,128.27,88689.0,116.3816,116.7,116.3452,116.7,88689.0
2021-08-27 12:00:00,128.28,128.28,128.01,128.01,17620.0,116.7091,116.7091,116.4635,116.4635,17620.0
2021-08-27 12:10:00,128.03,128.15,127.94,128.0,77854.0,116.4817,116.5909,116.3998,116.4544,77854.0
2021-08-27 12:20:00,127.98,128.0,127.76,127.94,34023.0,116.4362,116.4544,116.236,116.3998,34023.0
2021-08-27 12:30:00,127.93,128.11,127.79,127.79,22654.0,116.3907,116.5545,116.2633,116.2633,22654.0
2021-08-27 12:40:00,127.77,127.89,127.72,127.86,22800.0,116.2451,116.3543,116.1996,116.327,22800.0
2021-08-27 12:50:00,127.82,127.87,127.73,127.85,27047.0,116.2906,116.3361,116.2087,116.3179,27047.0
2021-08-27 13:00:00,127.82,128.06,127.8,128.05,21732.0,116.2906,116.509,116.2724,116.4999,21732.0
2021-08-27 13:10:00,128.03,128.14,127.96,128.05,20079.0,116.4817,116.5818,116.418,116.4999,20079.0
2021-08-27 13:20:00,128.04,128.12,128.03,128.12,21264.0,116.4908,116.5636,116.4817,116.5636,21264.0
2021-08-27 13:30:00,128.12,128.12,127.96,128.03,21563.0,116.5636,116.5636,116.418,116.4817,21563.0
2021-08-27 13:40:00,128.0,128.04,127.85,127.88,43216.0,116.4544,116.4908,116.3179,116.3452,43216.0
2021-08-27 13:50:00,127.89,128.05,127.81,128.03,22027.0,116.3543,116.4999,116.2815,116.4817,22027.0
2021-08-27 14:00:00,128.03,128.06,127.91,127.96,23943.0,116.4817,116.509,116.3725,116.418,23943.0
2021-08-27 14:10:00,127.95,128.18,127.95,128.14,25668.0,116.4089,116.6181,116.4089,116.5818,25668.0
2021-08-27 14:20:00,128.13,128.21,128.07,128.15,44049.0,116.5727,116.6454,116.5181,116.5909,44049.0
2021-08-27 14:30:00,128.17,128.25,128.09,128.1,33399.0,116.609,116.6818,116.5363,116.5454,33399.0
2021-08-27 14:40:00,128.1,128.38,128.06,128.36,23239.0,116.5454,116.8001,116.509,116.7819,23239.0
2021-08-27 14:50:00,128.34,128.42,128.2,128.26,31844.0,116.7637,116.8365,116.6363,116.6909,31844.0
2021-08-27 15:00:00,128.28,128.52,128.25,128.47,55572.0,116.7091,116.9275,116.6818,116.882,55572.0
2021-08-27 15:10:00,128.48,128.58,128.39,128.57,22362.0,116.8911,116.9821,116.8092,116.973,22362.0
2021-08-27 15:20:00,128.57,128.76,128.57,128.68,43346.0,116.973,117.1458,116.973,117.073,43346.0
2021-08-27 15:30:00,128.67,128.8,128.58,128.68,50110.0,117.0639,117.1822,116.9821,117.073,50110.0
2021-08-27 15:40:00,128.68,128.69,128.51,128.64,79984.0,117.073,117.0821,116.9184,117.0367,79984.0
2021-08-27 15:50:00,128.67,128.71,128.38,128.56,176059.0,117.0639,117.1003,116.8001,116.9639,176059.0
2021-08-30 09:30:00,127.69,129.15,127.52,128.84,98411.0,116.1723,117.5007,116.0177,117.2186,98411.0
2021-08-30 09:40:00,128.78,129.07,128.21,128.21,59585.0,117.164,117.4279,116.6454,116.6454,59585.0
2021-08-30 09:50:00,128.18,128.23,127.36,127.36,20535.0,116.6181,116.6636,115.8721,115.8721,20535.0
2021-08-30 10:00:00,127.38,127.58,127.14,127.58,55212.0,115.8903,116.0723,115.672,116.0723,55212.0
2021-08-30 10:10:00,127.55,127.65,127.2,127.26,22137.0,116.045,116.136,115.7265,115.7811,22137.0
2021-08-30 10:20:00,127.3,127.41,127.2,127.21,36761.0,115.8175,115.9176,115.7265,115.7356,36761.0
2021-08-30 10:30:00,127.18,127.18,126.67,127.08,99572.0,115.7083,115.7083,115.2444,115.6174,99572.0
2021-08-30 10:40:00,127.06,127.44,127.0,127.28,52396.0,115.5992,115.9449,115.5446,115.7993,52396.0
2021-08-30 10:50:00,127.28,127.46,127.23,127.41,24294.0,115.7993,115.9631,115.7538,115.9176,24294.0
2021-08-30 11:00:00,127.41,127.58,127.31,127.52,53057.0,115.9176,116.0723,115.8266,116.0177,53057.0
2021-08-30 11:10:00,127.52,127.56,127.14,127.36,100940.0,116.0177,116.0541,115.672,115.8721,100940.0
2021-08-30 11:20:00,127.38,127.6,127.35,127.48,67773.0,115.8903,116.0905,115.863,115.9813,67773.0
2021-08-30 11:30:00,127.5,127.53,127.35,127.41,60048.0,115.9995,116.0268,115.863,115.9176,60048.0
2021-08-30 11:40:00,127.43,127.48,127.33,127.38,57282.0,115.9358,115.9813,115.8448,115.8903,57282.0
2021-08-30 11:50:00,127.38,127.52,127.35,127.44,26680.0,115.8903,116.0177,115.863,115.9449,26680.0
2021-08-30 12:00:00,127.46,127.55,127.41,127.44,23554.0,115.9631,116.045,115.9176,115.9449,23554.0
2021-08-30 12:10:00,127.43,127.46,127.28,127.35,29745.0,115.9358,115.9631,115.7993,115.863,29745.0
2021-08-30 12:20:00,127.34,127.53,127.24,127.37,58437.0,115.8539,116.0268,115.7629,115.8812,58437.0
2021-08-30 12:30:00,127.37,127.39,127.11,127.17,21473.0,115.8812,115.8994,115.6447,115.6993,21473.0
2021-08-30 12:40:00,127.17,127.25,126.91,126.93,24324.0,115.6993,115.772,115.4627,115.4809,24324.0
2021-08-30 12:50:00,126.93,127.13,126.8,127.11,196762.0,115.4809,115.6629,115.3626,115.6447,196762.0
2021-08-30 13:00:00,127.11,127.22,126.92,126.98,39627.0,115.6447,115.7447,115.4718,115.5264,39627.0
2021-08-30 13:10:00,126.97,127.25,126.92,127.12,33242.0,115.5173,115.772,115.4718,115.6538,33242.0
2021-08-30 13:20:00,127.11,127.13,126.94,127.04,46117.0,115.6447,115.6629,115.49,115.581,46117.0
2021-08-30 13:30:00,127.05,127.21,127.01,127.19,43567.0,115.5901,115.7356,115.5537,115.7174,43567.0
2021-08-30 13:40:00,127.2,127.21,127.09,127.13,35979.0,115.7265,115.7356,115.6265,115.6629,35979.0
2021-08-30 13:50:00,127.13,127.14,126.78,127.04,44210.0,115.6629,115.672,115.3444,115.581,44210.0
2021-08-30 14:00:00,127.07,127.2,126.88,126.98,53471.0,115.6083,115.7265,115.4354,115.5264,53471.0
2021-08-30 14:10:00,126.98,126.98,126.72,126.73,38487.0,115.5264,115.5264,115.2898,115.2989,38487.0
2021-08-30 14:20:00,126.74,126.99,126.69,126.96,63515.0,115.308,115.5355,115.2625,115.5082,63515.0
2021-08-30 14:30:00,126.99,127.25,126.97,127.21,42653.0,115.5355,115.772,115.5173,115.7356,42653.0
2021-08-30 14:40:00,127.22,127.23,127.07,127.17,34472.0,115.7447,115.7538,115.6083,115.6993,34472.0
2021-08-30 14:50:00,127.16,127.18,127.07,127.17,38556.0,115.6902,115.7083,115.6083,115.6993,38556.0
2021-08-30 15:00:00,127.18,127.26,127.07,127.12,44533.0,115.7083,115.7811,115.6083,115.6538,44533.0
2021-08-30 15:10:00,127.13,127.2,126.91,127.0,98753.0,115.6629,115.7265,115.4627,115.5446,98753.0
2021-08-30 15:20:00,126.99,127.17,126.99,127.06,45442.0,115.5355,115.6993,115.5355,115.5992,45442.0
2021-08-30 15:30:00,127.04,127.12,126.87,126.94,90906.0,115.581,115.6538,115.4263,115.49,90906.0
2021-08-30 15:40:00,126.94,127.09,126.82,126.98,80472.0,115.49,115.6265,115.3808,115.5264,80472.0
2021-08-30 15:50:00,126.98,127.24,126.96,127.23,406662.0,115.5264,115.7629,115.5082,115.7538,406662.0
2021-08-31 09:30:00,127.81,128.0,126.91,127.57,229204.0,116.2815,116.4544,115.4627,116.0632,229204.0
2021-08-31 09:40:00,127.62,128.11,127.37,127.99,109026.0,116.1087,116.5545,115.8812,116.4453,109026.0
2021-08-31 09:50:00,127.84,128.22,127.84,127.89,92086.0,116.3088,116.6545,116.3088,116.3543,92086.0
2021-08-31 10:00:00,127.91,128.34,127.89,128.13,125428.0,116.3725,116.7637,116.3543,116.5727,125428.0
2021-08-31 10:10:00,128.1,129.1,127.98,128.91,67895.0,116.5454,117.4552,116.4362,117.2823,67895.0
2021-08-31 10:20:00,128.91,128.93,128.33,128.42,44705.0,117.2823,117.3005,116.7546,116.8365,44705.0
2021-08-31 10:30:00,128.44,128.93,128.37,128.56,71295.0,116.8547,117.3005,116.791,116.9639,71295.0
2021-08-31 10:40:00,128.56,128.67,128.3,128.59,102323.0,116.9639,117.0639,116.7273,116.9912,102323.0
2021-08-31 10:50:00,128.65,128.88,128.61,128.8,60128.0,117.0458,117.255,117.0094,117.1822,60128.0
2021-08-31 11:00:00,128.83,128.87,128.45,128.45,57774.0,117.2095,117.2459,116.8638,116.8638,57774.0
2021-08-31 11:10:00,128.48,128.83,128.37,128.8,33291.0,116.8911,117.2095,116.791,117.1822,33291.0
2021-08-31 11:20:00,128.76,128.86,128.45,128.5,47898.0,117.1458,117.2368,116.8638,116.9093,47898.0
2021-08-31 11:30:00,128.5,128.55,128.33,128.43,34776.0,116.9093,116.9548,116.7546,116.8456,34776.0
2021-08-31 11:40:00,128.44,128.44,128.34,128.4,33719.0,116.8547,116.8547,116.7637,116.8183,33719.0
2021-08-31 11:50:00,128.41,128.46,128.15,128.15,25769.0,116.8274,116.8729,116.5909,116.5909,25769.0
2021-08-31 12:00:00,128.18,128.26,128.07,128.19,24453.0,116.6181,116.6909,116.5181,116.6272,24453.0
2021-08-31 12:10:00,128.17,128.52,128.06,128.37,23477.0,116.609,116.9275,116.509,116.791,23477.0
2021-08-31 12:20:00,128.39,128.39,128.28,128.33,19109.0,116.8092,116.8092,116.7091,116.7546,19109.0
2021-08-31 12:30:00,128.32,128.32,127.96,128.02,34857.0,116.7455,116.7455,116.418,116.4726,34857.0
2021-08-31 12:40:00,128.04,128.06,127.9,127.94,16766.0,116.4908,116.509,116.3634,116.3998,16766.0
2021-08-31 12:50:00,127.92,128.15,127.92,128.1,28950.0,116.3816,116.5909,116.3816,116.5454,28950.0
2021-08-31 13:00:00,128.13,128.14,127.96,128.0,24611.0,116.5727,116.5818,116.418,116.4544,24611.0
2021-08-31 13:10:00,128.0,128.01,127.83,127.86,21197.0,116.4544,116.4635,116.2997,116.327,21197.0
2021-08-31 13:20:00,127.86,127.92,127.74,127.74,23160.0,116.327,116.3816,116.2178,116.2178,23160.0
2021-08-31 13:30:00,127.75,127.76,127.47,127.6,50326.0,116.2269,116.236,115.9722,116.0905,50326.0
2021-08-31 13:40:00,127.6,127.7,127.49,127.68,20393.0,116.0905,116.1814,115.9904,116.1632,20393.0
2021-08-31 13:50:00,127.68,127.81,127.66,127.8,19078.0,116.1632,116.2815,116.1451,116.2724,19078.0
2021-08-31 14:00:00,127.8,127.82,127.61,127.63,28711.0,116.2724,116.2906,116.0996,116.1178,28711.0
2021-08-31 14:10:00,127.65,127.66,127.54,127.54,19630.0,116.136,116.1451,116.0359,116.0359,19630.0
2021-08-31 14:20:00,127.53,127.56,127.32,127.45,24847.0,116.0268,116.0541,115.8357,115.954,24847.0
2021-08-31 14:30:00,127.47,127.58,127.41,127.48,18486.0,115.9722,116.0723,115.9176,115.9813,18486.0
2021-08-31 14:40:00,127.46,127.49,127.15,127.15,27704.0,115.9631,115.9904,115.6811,115.6811,27704.0
2021-08-31 14:50:00,127.18,127.42,127.18,127.41,38844.0,115.7083,115.9267,115.7083,115.9176,38844.0
2021-08-31 15:00:00,127.41,127.5,127.39,127.39,23190.0,115.9176,115.9995,115.8994,115.8994,23190.0
2021-08-31 15:10:00,127.39,127.53,127.35,127.42,39984.0,115.8994,116.0268,115.863,115.9267,39984.0
2021-08-31 15:20:00,127.41,127.45,127.32,127.39,32224.0,115.9176,115.954,115.8357,115.8994,32224.0
2021-08-31 15:30:00,127.39,127.59,127.32,127.59,93794.0,115.8994,116.0814,115.8357,116.0814,93794.0
2021-08-31 15:40:00,127.58,127.93,127.57,127.93,77145.0,116.0723,116.3907,116.0632,116.3907,77145.0
2021-08-31 15:50:00,127.92,127.94,127.63,127.74,268552.0,116.3816,116.3998,116.1178,116.2178,268552.0
2021-09-01 09:30:00,127.89,128.06,127.44,127.82,146118.0,116.3543,116.509,115.9449,116.2906,146118.0
2021-09-01 09:40:00,127.81,127.97,127.49,127.9,69754.0,116.2815,116.4271,115.9904,116.3634,69754.0
2021-09-01 09:50:00,127.93,128.29,127.59,127.59,80310.0,116.3907,116.7182,116.0814,116.0814,80310.0
2021-09-01 10:00:00,127.52,128.01,127.37,127.9,30260.0,116.0177,116.4635,115.8812,116.3634,30260.0
2021-09-01 10:10:00,127.96,128.04,127.84,128.0,21409.0,116.418,116.4908,116.3088,116.4544,21409.0
2021-09-01 10:20:00,127.99,128.26,127.96,128.19,55986.0,116.4453,116.6909,116.418,116.6272,55986.0
2021-09-01 10:30:00,128.18,128.55,128.11,128.15,25303.0,116.6181,116.9548,116.5545,116.5909,25303.0
2021-09-01 10:40:00,128.15,128.34,128.09,128.15,72926.0,116.5909,116.7637,116.5363,116.5909,72926.0
2021-09-01 10:50:00,128.16,128.24,128.01,128.21,18409.0,116.6,116.6727,116.4635,116.6454,18409.0
2021-09-01 11:00:00,128.2,128.21,128.0,128.13,25048.0,116.6363,116.6454,116.4544,116.5727,25048.0
2021-09-01 11:10:00,128.13,128.48,128.08,128.25,64362.0,116.5727,116.8911,116.5272,116.6818,64362.0
2021-09-01 11:20:00,128.28,128.28,128.12,128.13,32133.0,116.7091,116.7091,116.5636,116.5727,32133.0
2021-09-01 11:30:00,128.11,128.45,127.99,128.44,79305.0,116.5545,116.8638,116.4453,116.8547,79305.0
2021-09-01 11:40:00,128.44,128.57,128.26,128.3,55124.0,116.8547,116.973,116.6909,116.7273,55124.0
2021-09-01 11:50:00,128.3,128.3,128.17,128.21,22704.0,116.7273,116.7273,116.609,116.6454,22704.0
2021-09-01 12:00:00,128.22,128.34,128.2,128.27,18959.0,116.6545,116.7637,116.6363,116.7,18959.0
2021-09-01 12:10:00,128.27,128.35,128.22,128.25,52026.0,116.7,116.7728,116.6545,116.6818,52026.0
2021-09-01 12:20:00,128.26,128.38,128.2,128.37,39078.0,116.6909,116.8001,116.6363,116.791,39078.0
2021-09-01 12:30:00,128.37,128.88,128.36,128.69,67869.0,116.791,117.255,116.7819,117.0821,67869.0
2021-09-01 12:40:00,128.69,128.71,128.54,128.61,34213.0,117.0821,117.1003,116.9457,117.0094,34213.0
2021-09-01 12:50:00,128.63,128.81,128.58,128.75,32635.0,117.0276,117.1913,116.9821,117.1367,32635.0
2021-09-01 13:00:00,128.73,128.78,128.59,128.66,43600.0,117.1185,117.164,116.9912,117.0549,43600.0
2021-09-01 13:10:00,128.66,129.18,128.65,129.12,37844.0,117.0549,117.5279,117.0458,117.4734,37844.0
2021-09-01 13:20:00,129.1,129.36,129.08,129.23,34399.0,117.4552,117.6917,117.437,117.5734,34399.0
2021-09-01 13:30:00,129.28,129.84,129.24,129.79,1353301.0,117.6189,118.1284,117.5825,118.0829,1353301.0
2021-09-01 13:40:00,129.8,129.99,129.7,129.99,104002.0,118.092,118.2649,118.001,118.2649,104002.0
2021-09-01 13:50:00,129.97,130.17,129.75,129.87,65350.0,118.2467,118.4286,118.0465,118.1557,65350.0
2021-09-01 14:00:00,129.87,129.91,129.74,129.87,23030.0,118.1557,118.1921,118.0374,118.1557,23030.0
2021-09-01 14:10:00,129.84,129.89,129.78,129.82,29998.0,118.1284,118.1739,118.0738,118.1102,29998.0
2021-09-01 14:20:00,129.87,129.87,129.43,129.72,28666.0,118.1557,118.1557,117.7554,118.0192,28666.0
2021-09-01 14:30:00,129.7,129.7,129.27,129.27,27385.0,118.001,118.001,117.6098,117.6098,27385.0
2021-09-01 14:40:00,129.28,129.33,129.15,129.28,31383.0,117.6189,117.6644,117.5007,117.6189,31383.0
2021-09-01 14:50:00,129.29,129.4,129.28,129.29,29967.0,117.628,117.7281,117.6189,117.628,29967.0
2021-09-01 15:00:00,129.28,129.37,129.1,129.1,26358.0,117.6189,117.7008,117.4552,117.4552,26358.0
2021-09-01 15:10:00,129.06,129.2,129.01,129.13,27354.0,117.4188,117.5461,117.3733,117.4825,27354.0
2021-09-01 15:20:00,129.14,129.19,128.98,129.05,27955.0,117.4916,117.537,117.346,117.4097,27955.0
2021-09-01 15:30:00,129.07,129.15,128.98,129.1,44732.0,117.4279,117.5007,117.346,117.4552,44732.0
2021-09-01 15:40:00,129.09,129.13,128.95,129.13,59025.0,117.4461,117.4825,117.3187,117.4825,59025.0
2021-09-01 15:50:00,129.12,129.33,129.03,129.28,163298.0,117.4734,117.6644,117.3915,117.6189,163298.0
2021-09-02 09:30:00,129.66,129.83,129.03,129.21,38384.0,117.9647,118.1193,117.3915,117.5552,38384.0
2021-09-02 09:40:00,129.22,129.34,128.26,128.39,23239.0,117.5643,117.6735,116.6909,116.8092,23239.0
2021-09-02 09:50:00,128.4,128.43,127.62,127.84,46143.0,116.8183,116.8456,116.1087,116.3088,46143.0
2021-09-02 10:00:00,127.84,128.14,127.6,127.63,46945.0,116.3088,116.5818,116.0905,116.1178,46945.0
2021-09-02 10:10:00,127.66,127.69,127.18,127.56,25880.0,116.1451,116.1723,115.7083,116.0541,25880.0
2021-09-02 10:20:00,127.55,127.63,127.15,127.22,46163.0,116.045,116.1178,115.6811,115.7447,46163.0
2021-09-02 10:30:00,127.27,127.47,127.07,127.08,63274.0,115.7902,115.9722,115.6083,115.6174,63274.0
2021-09-02 10:40:00,127.04,127.29,126.86,126.86,34796.0,115.581,115.8084,115.4172,115.4172,34796.0
2021-09-02 10:50:00,126.89,127.01,126.58,126.63,56956.0,115.4445,115.5537,115.1625,115.208,56956.0
2021-09-02 11:00:00,126.65,127.11,126.62,126.98,60981.0,115.2262,115.6447,115.1989,115.5264,60981.0
2021-09-02 11:10:00,127.0,127.1,126.23,126.44,134860.0,115.5446,115.6356,114.844,115.0351,134860.0
2021-09-02 11:20:00,126.44,126.66,126.31,126.66,60159.0,115.0351,115.2353,114.9168,115.2353,60159.0
2021-09-02 11:30:00,126.66,127.11,126.61,127.07,105897.0,115.2353,115.6447,115.1898,115.6083,105897.0
2021-09-02 11:40:00,127.11,127.17,126.83,127.01,222460.0,115.6447,115.6993,115.3899,115.5537,222460.0
2021-09-02 11:50:00,127.03,127.33,127.0,127.08,77391.0,115.5719,115.8448,115.5446,115.6174,77391.0
2021-09-02 12:00:00,127.07,127.1,126.83,127.07,107862.0,115.6083,115.6356,115.3899,115.6083,107862.0
2021-09-02 12:10:00,127.08,127.11,126.86,126.93,56491.0,115.6174,115.6447,115.4172,115.4809,56491.0
2021-09-02 12:20:00,126.94,127.25,126.85,127.22,70395.0,115.49,115.772,115.4081,115.7447,70395.0
2021-09-02 12:30:00,127.22,128.0,127.21,127.87,117799.0,115.7447,116.4544,115.7356,116.3361,117799.0
2021-09-02 12:40:00,127.82,127.93,127.7,127.76,49532.0,116.2906,116.3907,116.1814,116.236,49532.0
2021-09-02 12:50:00,127.78,127.89,127.72,127.78,43019.0,116.2542,116.3543,116.1996,116.2542,43019.0
2021-09-02 13:00:00,127.77,127.85,127.48,127.59,26846.0,116.2451,116.3179,115.9813,116.0814,26846.0
2021-09-02 13:10:00,127.61,127.74,127.6,127.65,26711.0,116.0996,116.2178,116.0905,116.136,26711.0
2021-09-02 13:20:00,127.64,127.64,127.48,127.54,22171.0,116.1269,116.1269,115.9813,116.0359,22171.0
2021-09-02 13:30:00,127.56,127.62,127.37,127.39,27983.0,116.0541,116.1087,115.8812,115.8994,27983.0
2021-09-02 13:40:00,127.37,127.37,127.18,127.25,68961.0,115.8812,115.8812,115.7083,115.772,68961.0
2021-09-02 13:50:00,127.26,127.3,127.16,127.23,38595.0,115.7811,115.8175,115.6902,115.7538,38595.0
2021-09-02 14:00:00,127.23,127.25,126.96,127.16,39087.0,115.7538,115.772,115.5082,115.6902,39087.0
2021-09-02 14:10:00,127.15,127.26,127.11,127.24,31281.0,115.6811,115.7811,115.6447,115.7629,31281.0
2021-09-02 14:20:00,127.23,127.34,127.13,127.19,42470.0,115.7538,115.8539,115.6629,115.7174,42470.0
2021-09-02 14:30:00,127.21,127.26,126.99,127.04,242546.0,115.7356,115.7811,115.5355,115.581,242546.0
2021-09-02 14:40:00,127.06,127.33,127.06,127.14,174181.0,115.5992,115.8448,115.5992,115.672,174181.0
2021-09-02 14:50:00,127.14,127.46,127.09,127.37,79526.0,115.672,115.9631,115.6265,115.8812,79526.0
2021-09-02 15:00:00,127.38,127.42,127.22,127.26,44705.0,115.8903,115.9267,115.7447,115.7811,44705.0
2021-09-02 15:10:00,127.26,127.31,127.1,127.13,48879.0,115.7811,115.8266,115.6356,115.6629,48879.0
2021-09-02 15:20:00,127.13,127.18,126.96,126.97,43107.0,115.6629,115.7083,115.5082,115.5173,43107.0
2021-09-02 15:30:00,126.96,126.97,126.75,126.92,118270.0,115.5082,115.5173,115.3171,115.4718,118270.0
2021-09-02 15:40:00,126.91,126.97,126.73,126.77,79942.0,115.4627,115.5173,115.2989,115.3353,79942.0
2021-09-02 15:50:00,126.78,126.88,126.71,126.88,174335.0,115.3444,115.4354,115.2807,115.4354,174335.0
2021-09-03 09:30:00,126.65,127.39,126.54,127.12,65967.0,115.2262,115.8994,115.1261,115.6538,65967.0
2021-09-03 09:40:00,127.06,127.11,126.57,126.57,34982.0,115.5992,115.6447,115.1534,115.1534,34982.0
2021-09-03 09:50:00,126.54,126.59,125.64,126.21,76028.0,115.1261,115.1716,114.3073,114.8258,76028.0
2021-09-03 10:00:00,126.22,126.62,126.0,126.49,59670.0,114.8349,115.1989,114.6348,115.0806,59670.0
2021-09-03 10:10:00,126.49,126.5,126.25,126.3,66632.0,115.0806,115.0897,114.8622,114.9077,66632.0
2021-09-03 10:20:00,126.33,126.41,125.65,125.67,46773.0,114.935,115.0078,114.3164,114.3346,46773.0
2021-09-03 10:30:00,125.72,125.72,124.85,125.31,180796.0,114.38,114.38,113.5885,114.007,180796.0
2021-09-03 10:40:00,125.29,125.53,125.23,125.3,117029.0,113.9888,114.2072,113.9342,113.9979,117029.0
2021-09-03 10:50:00,125.33,125.43,125.15,125.33,92326.0,114.0252,114.1162,113.8615,114.0252,92326.0
2021-09-03 11:00:00,125.34,125.44,124.9,125.39,117196.0,114.0343,114.1253,113.634,114.0798,117196.0
2021-09-03 11:10:00,125.42,125.5,124.96,125.13,114285.0,114.1071,114.1799,113.6886,113.8433,114285.0
2021-09-03 11:20:00,125.17,125.41,125.02,125.2,68897.0,113.8797,114.098,113.7432,113.9069,68897.0
2021-09-03 11:30:00,125.18,125.42,125.14,125.2,142971.0,113.8887,114.1071,113.8524,113.9069,142971.0
2021-09-03 11:40:00,125.23,126.85,125.15,126.26,318462.0,113.9342,115.4081,113.8615,114.8713,318462.0
2021-09-03 11:50:00,126.22,126.3,125.81,125.85,53918.0,114.8349,114.9077,114.4619,114.4983,53918.0
2021-09-03 12:00:00,125.85,126.02,125.62,125.77,86241.0,114.4983,114.653,114.2891,114.4255,86241.0
2021-09-03 12:10:00,125.82,126.12,125.7,125.92,90395.0,114.471,114.744,114.3618,114.562,90395.0
2021-09-03 12:20:00,125.95,125.95,125.48,125.5,115561.0,114.5893,114.5893,114.1617,114.1799,115561.0
2021-09-03 12:30:00,125.46,125.53,125.34,125.51,74553.0,114.1435,114.2072,114.0343,114.189,74553.0
2021-09-03 12:40:00,125.49,125.53,124.94,125.07,210565.0,114.1708,114.2072,113.6704,113.7887,210565.0
2021-09-03 12:50:00,125.06,125.88,125.04,125.62,84305.0,113.7796,114.5256,113.7614,114.2891,84305.0
2021-09-03 13:00:00,125.61,125.8,125.56,125.75,142382.0,114.28,114.4528,114.2345,114.4073,142382.0
2021-09-03 13:10:00,125.72,126.12,125.67,125.8,107200.0,114.38,114.744,114.3346,114.4528,107200.0
2021-09-03 13:20:00,125.8,125.83,125.67,125.79,43469.0,114.4528,114.4801,114.3346,114.4437,43469.0
2021-09-03 13:30:00,125.77,125.84,125.71,125.8,43481.0,114.4255,114.4892,114.3709,114.4528,43481.0
2021-09-03 13:40:00,125.8,125.8,125.46,125.67,34160.0,114.4528,114.4528,114.1435,114.3346,34160.0
2021-09-03 13:50:00,125.65,125.74,125.48,125.48,48872.0,114.3164,114.3982,114.1617,114.1617,48872.0
2021-09-03 14:00:00,125.49,125.59,125.29,125.46,53575.0,114.1708,114.2618,113.9888,114.1435,53575.0
2021-09-03 14:10:00,125.46,125.61,125.2,125.22,41453.0,114.1435,114.28,113.9069,113.9251,41453.0
2021-09-03 14:20:00,125.22,125.33,125.06,125.06,72625.0,113.9251,114.0252,113.7796,113.7796,72625.0
2021-09-03 14:30:00,125.09,125.87,125.06,125.87,140630.0,113.8069,114.5165,113.7796,114.5165,140630.0
2021-09-03 14:40:00,125.89,126.0,125.81,125.98,24289.0,114.5347,114.6348,114.4619,114.6166,24289.0
2021-09-03 14:50:00,125.99,125.99,125.7,125.72,39934.0,114.6257,114.6257,114.3618,114.38,39934.0
2021-09-03 15:00:00,125.73,125.8,125.46,125.46,54350.0,114.3891,114.4528,114.1435,114.1435,54350.0
2021-09-03 15:10:00,125.47,125.66,125.47,125.56,41731.0,114.1526,114.3255,114.1526,114.2345,41731.0
2021-09-03 15:20:00,125.55,125.66,125.48,125.6,38458.0,114.2254,114.3255,114.1617,114.2709,38458.0
2021-09-03 15:30:00,125.62,125.79,125.48,125.7,104168.0,114.2891,114.4437,114.1617,114.3618,104168.0
2021-09-03 15:40:00,125.67,125.81,125.5,125.61,92727.0,114.3346,114.4619,114.1799,114.28,92727.0
2021-09-03 15:50:00,125.6,125.62,125.38,125.44,265163.0,114.2709,114.2891,114.0707,114.1253,265163.0
2021-09-07 09:30:00,125.4,126.29,125.25,126.01,153815.0,114.0889,114.8986,113.9524,114.6439,153815.0
2021-09-07 09:40:00,126.03,126.38,125.86,126.01,74918.0,114.6621,114.9805,114.5074,114.6439,74918.0
2021-09-07 09:50:00,126.0,126.25,125.45,125.6,65879.0,114.6348,114.8622,114.1344,114.2709,65879.0
2021-09-07 10:00:00,125.63,126.2,125.6,125.92,52485.0,114.2982,114.8167,114.2709,114.562,52485.0
2021-09-07 10:10:00,125.92,126.06,125.68,125.71,45594.0,114.562,114.6894,114.3436,114.3709,45594.0
2021-09-07 10:20:00,125.76,126.12,125.73,126.0,21861.0,114.4164,114.744,114.3891,114.6348,21861.0
2021-09-07 10:30:00,126.04,126.23,125.87,126.09,62721.0,114.6712,114.844,114.5165,114.7167,62721.0
2021-09-07 10:40:00,126.11,126.22,126.03,126.09,18104.0,114.7349,114.8349,114.6621,114.7167,18104.0
2021-09-07 10:50:00,126.13,126.24,125.96,126.21,59856.0,114.7531,114.8531,114.5984,114.8258,59856.0
2021-09-07 11:00:00,126.2,126.31,126.04,126.04,126198.0,114.8167,114.9168,114.6712,114.6712,126198.0
2021-09-07 11:10:00,126.05,126.11,125.7,125.98,81657.0,114.6803,114.7349,114.3618,114.6166,81657.0
2021-09-07 11:20:00,125.99,126.13,125.92,126.03,55758.0,114.6257,114.7531,114.562,114.6621,55758.0
2021-09-07 11:30:00,126.03,126.22,125.99,126.12,209973.0,114.6621,114.8349,114.6257,114.744,209973.0
2021-09-07 11:40:00,126.13,126.13,125.83,125.86,36212.0,114.7531,114.7531,114.4801,114.5074,36212.0
2021-09-07 11:50:00,125.83,125.89,125.57,125.63,24493.0,114.4801,114.5347,114.2436,114.2982,24493.0
2021-09-07 12:00:00,125.61,125.84,125.56,125.77,21216.0,114.28,114.4892,114.2345,114.4255,21216.0
2021-09-07 12:10:00,125.77,125.87,125.66,125.82,27732.0,114.4255,114.5165,114.3255,114.471,27732.0
2021-09-07 12:20:00,125.87,125.88,125.7,125.78,16156.0,114.5165,114.5256,114.3618,114.4346,16156.0
2021-09-07 12:30:00,125.78,125.84,125.75,125.8,14826.0,114.4346,114.4892,114.4073,114.4528,14826.0
2021-09-07 12:40:00,125.8,126.02,125.79,126.02,14871.0,114.4528,114.653,114.4437,114.653,14871.0
2021-09-07 12:50:00,126.02,126.15,126.02,126.08,25879.0,114.653,114.7713,114.653,114.7076,25879.0
2021-09-07 13:00:00,126.07,126.13,125.94,126.11,31162.0,114.6985,114.7531,114.5802,114.7349,31162.0
2021-09-07 13:10:00,126.12,126.23,126.0,126.02,35258.0,114.744,114.844,114.6348,114.653,35258.0
2021-09-07 13:20:00,126.05,126.06,125.78,125.84,19538.0,114.6803,114.6894,114.4346,114.4892,19538.0
2021-09-07 13:30:00,125.83,125.97,125.79,125.96,27833.0,114.4801,114.6075,114.4437,114.5984,27833.0
2021-09-07 13:40:00,125.97,126.21,125.93,126.19,44326.0,114.6075,114.8258,114.5711,114.8076,44326.0
2021-09-07 13:50:00,126.2,126.26,126.0,126.07,161629.0,114.8167,114.8713,114.6348,114.6985,161629.0
2021-09-07 14:00:00,126.07,126.24,125.98,125.98,172994.0,114.6985,114.8531,114.6166,114.6166,172994.0
2021-09-07 14:10:00,126.0,126.05,125.85,125.86,34667.0,114.6348,114.6803,114.4983,114.5074,34667.0
2021-09-07 14:20:00,125.85,125.92,125.71,125.75,29636.0,114.4983,114.562,114.3709,114.4073,29636.0
2021-09-07 14:30:00,125.77,125.88,125.74,125.76,81294.0,114.4255,114.5256,114.3982,114.4164,81294.0
2021-09-07 14:40:00,125.79,125.8,125.64,125.79,33602.0,114.4437,114.4528,114.3073,114.4437,33602.0
2021-09-07 14:50:00,125.8,125.9,125.74,125.88,32414.0,114.4528,114.5438,114.3982,114.5256,32414.0
2021-09-07 15:00:00,125.86,125.9,125.71,125.72,33786.0,114.5074,114.5438,114.3709,114.38,33786.0
2021-09-07 15:10:00,125.74,125.81,125.66,125.66,33430.0,114.3982,114.4619,114.3255,114.3255,33430.0
2021-09-07 15:20:00,125.66,125.72,125.59,125.68,37577.0,114.3255,114.38,114.2618,114.3436,37577.0
2021-09-07 15:30:00,125.67,125.75,125.6,125.66,64272.0,114.3346,114.4073,114.2709,114.3255,64272.0
2021-09-07 15:40:00,125.66,125.69,125.59,125.66,88618.0,114.3255,114.3527,114.2618,114.3255,88618.0
2021-09-07 15:50:00,125.66,125.75,125.59,125.75,179508.0,114.3255,114.4073,114.2618,114.4073,179508.0
2021-09-08 09:30:00,126.2,127.12,125.81,126.44,160437.0,114.8167,115.6538,114.4619,115.0351,160437.0
2021-09-08 09:40:00,126.47,127.25,126.2,126.71,296939.0,115.0624,115.772,114.8167,115.2807,296939.0
2021-09-08 09:50:00,126.78,127.75,126.72,127.42,74158.0,115.3444,116.2269,115.2898,115.9267,74158.0
2021-09-08 10:00:00,127.42,127.79,127.29,127.63,70082.0,115.9267,116.2633,115.8084,116.1178,70082.0
2021-09-08 10:10:00,127.63,127.72,127.32,127.61,153721.0,116.1178,116.1996,115.8357,116.0996,153721.0
2021-09-08 10:20:00,127.59,128.12,127.46,127.66,143807.0,116.0814,116.5636,115.9631,116.1451,143807.0
2021-09-08 10:30:00,127.65,127.7,127.2,127.3,48039.0,116.136,116.1814,115.7265,115.8175,48039.0
2021-09-08 10:40:00,127.34,128.48,127.32,128.45,141447.0,115.8539,116.8911,115.8357,116.8638,141447.0
2021-09-08 10:50:00,128.53,129.21,128.29,128.97,206487.0,116.9366,117.5552,116.7182,117.3369,206487.0
2021-09-08 11:00:00,129.0,129.28,128.95,129.12,99221.0,117.3642,117.6189,117.3187,117.4734,99221.0
2021-09-08 11:10:00,129.12,129.7,128.95,129.5,115152.0,117.4734,118.001,117.3187,117.8191,115152.0
2021-09-08 11:20:00,129.47,129.56,129.08,129.16,46497.0,117.7918,117.8737,117.437,117.5098,46497.0
2021-09-08 11:30:00,129.12,129.29,128.92,129.29,45341.0,117.4734,117.628,117.2914,117.628,45341.0
2021-09-08 11:40:00,129.3,129.36,129.16,129.22,54231.0,117.6371,117.6917,117.5098,117.5643,54231.0
2021-09-08 11:50:00,129.2,129.43,129.13,129.32,109748.0,117.5461,117.7554,117.4825,117.6553,109748.0
2021-09-08 12:00:00,129.3,129.7,129.27,129.68,178730.0,117.6371,118.001,117.6098,117.9828,178730.0
2021-09-08 12:10:00,129.65,130.15,129.65,130.12,105111.0,117.9556,118.4105,117.9556,118.3832,105111.0
2021-09-08 12:20:00,130.05,130.26,129.84,129.93,98998.0,118.3195,118.5105,118.1284,118.2103,98998.0
2021-09-08 12:30:00,129.92,130.07,129.87,130.0,64356.0,118.2012,118.3377,118.1557,118.274,64356.0
2021-09-08 12:40:00,130.0,130.24,129.95,130.24,51376.0,118.274,118.4923,118.2285,118.4923,51376.0
2021-09-08 12:50:00,130.24,130.38,130.2,130.35,53098.0,118.4923,118.6197,118.4559,118.5924,53098.0
2021-09-08 13:00:00,130.36,130.55,130.24,130.43,71385.0,118.6015,118.7744,118.4923,118.6652,71385.0
2021-09-08 13:10:00,130.42,130.46,130.1,130.2,43514.0,118.6561,118.6925,118.365,118.4559,43514.0
2021-09-08 13:20:00,130.21,130.35,130.0,130.34,41198.0,118.465,118.5924,118.274,118.5833,41198.0
2021-09-08 13:30:00,130.32,130.35,130.14,130.25,38964.0,118.5651,118.5924,118.4014,118.5014,38964.0
2021-09-08 13:40:00,130.25,130.27,129.95,130.23,99919.0,118.5014,118.5196,118.2285,118.4832,99919.0
2021-09-08 13:50:00,130.25,130.26,130.01,130.09,27147.0,118.5014,118.5105,118.2831,118.3559,27147.0
2021-09-08 14:00:00,130.13,130.3,130.04,130.04,29415.0,118.3923,118.5469,118.3104,118.3104,29415.0
2021-09-08 14:10:00,130.06,130.3,130.05,130.1,32850.0,118.3286,118.5469,118.3195,118.365,32850.0
2021-09-08 14:20:00,130.11,130.27,130.09,130.22,25187.0,118.3741,118.5196,118.3559,118.4741,25187.0
2021-09-08 14:30:00,130.2,130.29,130.08,130.12,47987.0,118.4559,118.5378,118.3468,118.3832,47987.0
2021-09-08 14:40:00,130.11,130.3,129.99,130.22,54025.0,118.3741,118.5469,118.2649,118.4741,54025.0
2021-09-08 14:50:00,130.23,130.41,130.23,130.31,33661.0,118.4832,118.647,118.4832,118.556,33661.0
2021-09-08 15:00:00,130.3,130.39,130.09,130.15,86079.0,118.5469,118.6288,118.3559,118.4105,86079.0
2021-09-08 15:10:00,130.14,130.33,129.98,130.25,69224.0,118.4014,118.5742,118.2558,118.5014,69224.0
2021-09-08 15:20:00,130.25,130.29,130.12,130.29,57569.0,118.5014,118.5378,118.3832,118.5378,57569.0
2021-09-08 15:30:00,130.3,130.43,130.21,130.32,130262.0,118.5469,118.6652,118.465,118.5651,130262.0
2021-09-08 15:40:00,130.31,130.41,130.01,130.05,169573.0,118.556,118.647,118.2831,118.3195,169573.0
2021-09-08 15:50:00,130.05,130.21,129.94,130.03,290363.0,118.3195,118.465,118.2194,118.3013,290363.0
2021-09-09 09:30:00,129.35,129.64,129.17,129.58,53958.0,118.0439,118.3086,117.8796,118.2538,53958.0
2021-09-09 09:40:00,129.61,129.82,129.35,129.43,35535.0,118.2812,118.4728,118.0439,118.1169,35535.0
2021-09-09 09:50:00,129.39,130.01,129.31,129.95,39149.0,118.0804,118.6462,118.0074,118.5915,39149.0
2021-09-09 10:00:00,129.93,130.08,129.76,129.98,53550.0,118.5732,118.7101,118.4181,118.6188,53550.0
2021-09-09 10:10:00,130.01,130.17,129.87,129.99,38809.0,118.6462,118.7922,118.5185,118.628,38809.0
2021-09-09 10:20:00,130.02,130.06,129.91,130.0,39956.0,118.6554,118.6919,118.555,118.6371,39956.0
2021-09-09 10:30:00,129.94,130.06,129.74,129.81,51753.0,118.5823,118.6919,118.3998,118.4637,51753.0
2021-09-09 10:40:00,129.79,129.9,129.73,129.77,40588.0,118.4455,118.5458,118.3907,118.4272,40588.0
2021-09-09 10:50:00,129.73,129.82,129.14,129.17,148233.0,118.3907,118.4728,117.8523,117.8796,148233.0
2021-09-09 11:00:00,129.1,129.21,128.94,129.21,45757.0,117.8158,117.9162,117.6698,117.9162,45757.0
2021-09-09 11:10:00,129.22,129.22,128.58,128.61,23835.0,117.9253,117.9253,117.3412,117.3686,23835.0
2021-09-09 11:20:00,128.58,128.63,127.91,127.92,31643.0,117.3412,117.3868,116.7298,116.7389,31643.0
2021-09-09 11:30:00,127.92,128.18,127.8,128.05,25969.0,116.7389,116.9762,116.6294,116.8575,25969.0
2021-09-09 11:40:00,128.1,128.32,128.06,128.19,33592.0,116.9032,117.1039,116.8667,116.9853,33592.0
2021-09-09 11:50:00,128.19,128.27,127.94,128.03,11746.0,116.9853,117.0583,116.7572,116.8393,11746.0
2021-09-09 12:00:00,128.01,128.05,127.8,128.03,13732.0,116.821,116.8575,116.6294,116.8393,13732.0
2021-09-09 12:10:00,128.04,128.16,127.97,128.14,13731.0,116.8484,116.9579,116.7845,116.9397,13731.0
2021-09-09 12:20:00,128.12,128.14,127.86,127.9,13607.0,116.9214,116.9397,116.6842,116.7207,13607.0
2021-09-09 12:30:00,127.9,127.93,127.76,127.85,20914.0,116.7207,116.748,116.5929,116.675,20914.0
2021-09-09 12:40:00,127.86,128.33,127.86,128.27,42103.0,116.6842,117.1131,116.6842,117.0583,42103.0
2021-09-09 12:50:00,128.25,128.27,128.02,128.17,24141.0,117.0401,117.0583,116.8302,116.9671,24141.0
2021-09-09 13:00:00,128.14,128.25,128.06,128.13,17185.0,116.9397,117.0401,116.8667,116.9306,17185.0
2021-09-09 13:10:00,128.13,128.13,127.84,127.97,22222.0,116.9306,116.9306,116.6659,116.7845,22222.0
2021-09-09 13:20:00,127.95,127.95,127.55,127.69,56024.0,116.7663,116.7663,116.4012,116.529,56024.0
2021-09-09 13:30:00,127.67,127.8,127.58,127.67,49708.0,116.5108,116.6294,116.4286,116.5108,49708.0
2021-09-09 13:40:00,127.65,127.89,127.63,127.87,30399.0,116.4925,116.7115,116.4743,116.6933,30399.0
2021-09-09 13:50:00,127.87,127.91,127.67,127.8,28976.0,116.6933,116.7298,116.5108,116.6294,28976.0
2021-09-09 14:00:00,127.8,127.85,127.54,127.69,22694.0,116.6294,116.675,116.3921,116.529,22694.0
2021-09-09 14:10:00,127.69,127.69,127.55,127.62,25259.0,116.529,116.529,116.4012,116.4651,25259.0
2021-09-09 14:20:00,127.62,127.84,127.59,127.79,34003.0,116.4651,116.6659,116.4378,116.6203,34003.0
2021-09-09 14:30:00,127.77,127.77,127.4,127.5,37375.0,116.602,116.602,116.2644,116.3556,37375.0
2021-09-09 14:40:00,127.51,127.68,127.45,127.66,55989.0,116.3647,116.5199,116.31,116.5016,55989.0
2021-09-09 14:50:00,127.66,127.82,127.55,127.71,31669.0,116.5016,116.6476,116.4012,116.5473,31669.0
2021-09-09 15:00:00,127.69,127.83,127.67,127.72,28655.0,116.529,116.6568,116.5108,116.5564,28655.0
2021-09-09 15:10:00,127.72,127.75,127.52,127.66,40621.0,116.5564,116.5838,116.3739,116.5016,40621.0
2021-09-09 15:20:00,127.66,127.67,127.51,127.58,36865.0,116.5016,116.5108,116.3647,116.4286,36865.0
2021-09-09 15:30:00,127.58,127.58,127.2,127.46,71690.0,116.4286,116.4286,116.0818,116.3191,71690.0
2021-09-09 15:40:00,127.47,127.62,127.24,127.26,107814.0,116.3282,116.4651,116.1183,116.1366,107814.0
2021-09-09 15:50:00,127.26,127.26,126.95,127.08,240502.0,116.1366,116.1366,115.8537,115.9723,240502.0
2021-09-10 09:30:00,127.68,127.99,126.86,126.86,67520.0,116.5199,116.8028,115.7716,115.7716,67520.0
2021-09-10 09:40:00,126.91,126.91,125.59,125.59,44516.0,115.8172,115.8172,114.6126,114.6126,44516.0
2021-09-10 09:50:00,125.61,125.61,124.76,124.79,151466.0,114.6308,114.6308,113.8551,113.8825,151466.0
2021-09-10 10:00:00,124.79,124.93,124.4,124.56,66702.0,113.8825,114.0103,113.5266,113.6726,66702.0
2021-09-10 10:10:00,124.56,124.61,123.89,123.89,107533.0,113.6726,113.7182,113.0612,113.0612,107533.0
2021-09-10 10:20:00,123.92,124.68,123.88,124.59,81362.0,113.0885,113.7821,113.052,113.7,81362.0
2021-09-10 10:30:00,124.59,124.68,124.15,124.49,69576.0,113.7,113.7821,113.2984,113.6087,69576.0
2021-09-10 10:40:00,124.48,124.48,123.88,124.15,80437.0,113.5996,113.5996,113.052,113.2984,80437.0
2021-09-10 10:50:00,124.19,124.67,123.83,124.67,54794.0,113.3349,113.773,113.0064,113.773,54794.0
2021-09-10 11:00:00,124.72,124.8,124.4,124.47,79029.0,113.8186,113.8916,113.5266,113.5905,79029.0
2021-09-10 11:10:00,124.47,124.76,124.28,124.34,37460.0,113.5905,113.8551,113.4171,113.4718,37460.0
2021-09-10 11:20:00,124.36,124.53,124.28,124.29,28013.0,113.4901,113.6452,113.4171,113.4262,28013.0
2021-09-10 11:30:00,124.3,124.38,124.18,124.18,36084.0,113.4353,113.5083,113.3258,113.3258,36084.0
2021-09-10 11:40:00,124.17,124.18,123.97,123.99,89597.0,113.3167,113.3258,113.1342,113.1524,89597.0
2021-09-10 11:50:00,124.01,124.34,123.99,124.19,51575.0,113.1707,113.4718,113.1524,113.3349,51575.0
2021-09-10 12:00:00,124.19,124.59,124.09,124.44,54606.0,113.3349,113.7,113.2437,113.5631,54606.0
2021-09-10 12:10:00,124.47,124.47,124.17,124.31,42216.0,113.5905,113.5905,113.3167,113.4444,42216.0
2021-09-10 12:20:00,124.33,124.41,124.23,124.26,34864.0,113.4627,113.5357,113.3714,113.3988,34864.0
2021-09-10 12:30:00,124.26,124.51,124.08,124.45,55729.0,113.3988,113.627,113.2346,113.5722,55729.0
2021-09-10 12:40:00,124.44,124.58,124.3,124.58,31642.0,113.5631,113.6908,113.4353,113.6908,31642.0
2021-09-10 12:50:00,124.59,125.16,124.55,125.14,58684.0,113.7,114.2202,113.6635,114.2019,58684.0
2021-09-10 13:00:00,125.13,125.47,125.09,125.24,56945.0,114.1928,114.5031,114.1563,114.2932,56945.0
2021-09-10 13:10:00,125.26,125.26,124.8,124.8,32672.0,114.3114,114.3114,113.8916,113.8916,32672.0
2021-09-10 13:20:00,124.8,124.86,124.63,124.84,31783.0,113.8916,113.9464,113.7365,113.9281,31783.0
2021-09-10 13:30:00,124.83,125.02,124.81,125.0,54275.0,113.919,114.0924,113.9007,114.0741,54275.0
2021-09-10 13:40:00,125.0,125.0,124.37,124.38,52878.0,114.0741,114.0741,113.4992,113.5083,52878.0
2021-09-10 13:50:00,124.37,124.46,124.24,124.39,41823.0,113.4992,113.5813,113.3806,113.5175,41823.0
2021-09-10 14:00:00,124.39,124.52,124.36,124.49,27494.0,113.5175,113.6361,113.4901,113.6087,27494.0
2021-09-10 14:10:00,124.46,124.48,124.07,124.13,53181.0,113.5813,113.5996,113.2254,113.2802,53181.0
2021-09-10 14:20:00,124.14,124.16,123.9,123.95,37651.0,113.2893,113.3076,113.0703,113.1159,37651.0
2021-09-10 14:30:00,123.94,124.12,123.94,124.08,41390.0,113.1068,113.2711,113.1068,113.2346,41390.0
2021-09-10 14:40:00,124.08,124.25,124.08,124.15,21830.0,113.2346,113.3897,113.2346,113.2984,21830.0
2021-09-10 14:50:00,124.14,124.36,124.13,124.31,33256.0,113.2893,113.4901,113.2802,113.4444,33256.0
2021-09-10 15:00:00,124.31,124.38,124.21,124.29,31489.0,113.4444,113.5083,113.3532,113.4262,31489.0
2021-09-10 15:10:00,124.27,124.3,124.16,124.3,41587.0,113.4079,113.4353,113.3076,113.4353,41587.0
2021-09-10 15:20:00,124.3,124.35,124.2,124.26,39221.0,113.4353,113.481,113.3441,113.3988,39221.0
2021-09-10 15:30:00,124.26,124.28,123.92,124.05,67120.0,113.3988,113.4171,113.0885,113.2072,67120.0
2021-09-10 15:40:00,124.03,124.03,123.7,123.75,103111.0,113.1889,113.1889,112.8878,112.9334,103111.0
2021-09-10 15:50:00,123.75,123.93,123.61,123.76,348138.0,112.9334,113.0977,112.8056,112.9425,348138.0
2021-09-13 09:30:00,124.42,125.05,124.37,124.48,52469.0,113.5448,114.1198,113.4992,113.5996,52469.0
2021-09-13 09:40:00,124.51,125.08,124.43,124.61,74362.0,113.627,114.1471,113.554,113.7182,74362.0
2021-09-13 09:50:00,124.57,125.16,124.46,124.54,32385.0,113.6817,114.2202,113.5813,113.6543,32385.0
2021-09-13 10:00:00,124.53,124.6,123.94,124.03,54383.0,113.6452,113.7091,113.1068,113.1889,54383.0
2021-09-13 10:10:00,124.06,124.12,123.84,124.01,110314.0,113.2163,113.2711,113.0155,113.1707,110314.0
2021-09-13 10:20:00,124.01,124.2,123.94,124.05,19406.0,113.1707,113.3441,113.1068,113.2072,19406.0
2021-09-13 10:30:00,124.04,124.24,123.95,124.16,34724.0,113.198,113.3806,113.1159,113.3076,34724.0
2021-09-13 10:40:00,124.18,124.46,123.87,124.16,33961.0,113.3258,113.5813,113.0429,113.3076,33961.0
2021-09-13 10:50:00,124.13,124.48,124.02,124.14,19110.0,113.2802,113.5996,113.1798,113.2893,19110.0
2021-09-13 11:00:00,124.18,124.31,123.99,124.01,15865.0,113.3258,113.4444,113.1524,113.1707,15865.0
2021-09-13 11:10:00,123.97,124.01,123.57,123.79,22122.0,113.1342,113.1707,112.7691,112.9699,22122.0
2021-09-13 11:20:00,123.79,124.27,123.7,124.18,37148.0,112.9699,113.4079,112.8878,113.3258,37148.0
2021-09-13 11:30:00,124.19,124.61,124.19,124.59,32542.0,113.3349,113.7182,113.3349,113.7,32542.0
2021-09-13 11:40:00,124.58,124.71,124.45,124.53,42806.0,113.6908,113.8095,113.5722,113.6452,42806.0
2021-09-13 11:50:00,124.58,124.62,124.39,124.53,26197.0,113.6908,113.7274,113.5175,113.6452,26197.0
2021-09-13 12:00:00,124.5,124.53,123.97,123.99,61723.0,113.6178,113.6452,113.1342,113.1524,61723.0
2021-09-13 12:10:00,124.01,124.22,123.83,123.83,25683.0,113.1707,113.3623,113.0064,113.0064,25683.0
2021-09-13 12:20:00,123.84,124.43,123.81,124.32,36572.0,113.0155,113.554,112.9882,113.4536,36572.0
2021-09-13 12:30:00,124.32,124.41,124.27,124.36,37067.0,113.4536,113.5357,113.4079,113.4901,37067.0
2021-09-13 12:40:00,124.34,124.42,124.23,124.33,42201.0,113.4718,113.5448,113.3714,113.4627,42201.0
2021-09-13 12:50:00,124.33,124.52,124.33,124.44,45490.0,113.4627,113.6361,113.4627,113.5631,45490.0
2021-09-13 13:00:00,124.49,124.62,124.39,124.5,42288.0,113.6087,113.7274,113.5175,113.6178,42288.0
2021-09-13 13:10:00,124.49,124.63,124.43,124.59,30650.0,113.6087,113.7365,113.554,113.7,30650.0
2021-09-13 13:20:00,124.58,124.63,124.41,124.44,24143.0,113.6908,113.7365,113.5357,113.5631,24143.0
2021-09-13 13:30:00,124.46,124.46,124.23,124.31,34711.0,113.5813,113.5813,113.3714,113.4444,34711.0
2021-09-13 13:40:00,124.29,124.43,124.18,124.19,26027.0,113.4262,113.554,113.3258,113.3349,26027.0
2021-09-13 13:50:00,124.17,124.17,123.9,123.92,16528.0,113.3167,113.3167,113.0703,113.0885,16528.0
2021-09-13 14:00:00,123.97,124.01,123.9,123.95,17913.0,113.1342,113.1707,113.0703,113.1159,17913.0
2021-09-13 14:10:00,123.92,124.18,123.83,124.18,34384.0,113.0885,113.3258,113.0064,113.3258,34384.0
2021-09-13 14:20:00,124.22,124.27,124.12,124.2,58079.0,113.3623,113.4079,113.2711,113.3441,58079.0
2021-09-13 14:30:00,124.22,124.26,124.14,124.15,24096.0,113.3623,113.3988,113.2893,113.2984,24096.0
2021-09-13 14:40:00,124.16,124.28,124.15,124.23,38217.0,113.3076,113.4171,113.2984,113.3714,38217.0
2021-09-13 14:50:00,124.24,124.38,124.15,124.37,31083.0,113.3806,113.5083,113.2984,113.4992,31083.0
2021-09-13 15:00:00,124.35,124.41,124.08,124.37,33068.0,113.481,113.5357,113.2346,113.4992,33068.0
2021-09-13 15:10:00,124.41,124.72,124.4,124.66,43206.0,113.5357,113.8186,113.5266,113.7639,43206.0
2021-09-13 15:20:00,124.66,124.84,124.57,124.79,51793.0,113.7639,113.9281,113.6817,113.8825,51793.0
2021-09-13 15:30:00,124.77,125.02,124.74,125.0,68810.0,113.8642,114.0924,113.8369,114.0741,68810.0
2021-09-13 15:40:00,124.98,124.98,124.8,124.97,84398.0,114.0559,114.0559,113.8916,114.0468,84398.0
2021-09-13 15:50:00,125.0,125.19,124.6,124.63,523976.0,114.0741,114.2475,113.7091,113.7365,523976.0
2021-09-14 09:30:00,125.21,125.45,123.9,124.01,62607.0,114.2658,114.4848,113.0703,113.1707,62607.0
2021-09-14 09:40:00,124.02,124.2,123.68,123.69,35525.0,113.1798,113.3441,112.8695,112.8786,35525.0
2021-09-14 09:50:00,123.69,123.81,122.76,122.78,37495.0,112.8786,112.9882,112.0299,112.0482,37495.0
2021-09-14 10:00:00,122.79,122.89,122.57,122.89,35334.0,112.0573,112.1486,111.8565,112.1486,35334.0
2021-09-14 10:10:00,122.93,123.21,122.8,123.12,41903.0,112.1851,112.4406,112.0664,112.3585,41903.0
2021-09-14 10:20:00,123.14,123.21,122.79,123.16,58613.0,112.3767,112.4406,112.0573,112.395,58613.0
2021-09-14 10:30:00,123.14,123.46,123.09,123.24,35054.0,112.3767,112.6687,112.3311,112.468,35054.0
2021-09-14 10:40:00,123.2,123.59,123.09,123.57,21950.0,112.4315,112.7874,112.3311,112.7691,21950.0
2021-09-14 10:50:00,123.61,123.77,123.5,123.72,26556.0,112.8056,112.9516,112.7052,112.906,26556.0
2021-09-14 11:00:00,123.71,123.93,123.67,123.85,34668.0,112.8969,113.0977,112.8604,113.0247,34668.0
2021-09-14 11:10:00,123.89,124.18,123.83,124.06,42221.0,113.0612,113.3258,113.0064,113.2163,42221.0
2021-09-14 11:20:00,124.05,124.09,123.85,123.89,57595.0,113.2072,113.2437,113.0247,113.0612,57595.0
2021-09-14 11:30:00,123.87,123.92,123.62,123.64,27458.0,113.0429,113.0885,112.8148,112.833,27458.0
2021-09-14 11:40:00,123.64,123.67,123.49,123.64,35313.0,112.833,112.8604,112.6961,112.833,35313.0
2021-09-14 11:50:00,123.63,123.91,123.61,123.88,29099.0,112.8239,113.0794,112.8056,113.052,29099.0
2021-09-14 12:00:00,123.86,124.2,123.86,123.98,62974.0,113.0338,113.3441,113.0338,113.1433,62974.0
2021-09-14 12:10:00,123.98,123.99,123.79,123.91,33598.0,113.1433,113.1524,112.9699,113.0794,33598.0
2021-09-14 12:20:00,123.9,123.98,123.83,123.98,34145.0,113.0703,113.1433,113.0064,113.1433,34145.0
2021-09-14 12:30:00,124.0,124.03,123.92,123.97,38356.0,113.1615,113.1889,113.0885,113.1342,38356.0
2021-09-14 12:40:00,123.95,124.02,123.84,123.92,42025.0,113.1159,113.1798,113.0155,113.0885,42025.0
2021-09-14 12:50:00,123.91,123.93,123.67,123.75,51966.0,113.0794,113.0977,112.8604,112.9334,51966.0
2021-09-14 13:00:00,123.74,123.76,123.48,123.53,56500.0,112.9243,112.9425,112.687,112.7326,56500.0
2021-09-14 13:10:00,123.54,123.61,123.44,123.57,118133.0,112.7418,112.8056,112.6505,112.7691,118133.0
2021-09-14 13:20:00,123.59,123.61,123.34,123.39,24581.0,112.7874,112.8056,112.5592,112.6049,24581.0
2021-09-14 13:30:00,123.39,123.51,123.22,123.26,22152.0,112.6049,112.7144,112.4497,112.4862,22152.0
2021-09-14 13:40:00,123.28,123.37,123.23,123.23,21010.0,112.5045,112.5866,112.4588,112.4588,21010.0
2021-09-14 13:50:00,123.23,123.35,123.14,123.35,25440.0,112.4588,112.5684,112.3767,112.5684,25440.0
2021-09-14 14:00:00,123.32,123.55,123.28,123.4,33480.0,112.541,112.7509,112.5045,112.614,33480.0
2021-09-14 14:10:00,123.42,123.59,123.32,123.59,66167.0,112.6322,112.7874,112.541,112.7874,66167.0
2021-09-14 14:20:00,123.56,123.57,123.25,123.25,27639.0,112.76,112.7691,112.4771,112.4771,27639.0
2021-09-14 14:30:00,123.25,123.35,123.09,123.31,44853.0,112.4771,112.5684,112.3311,112.5319,44853.0
2021-09-14 14:40:00,123.31,123.37,123.15,123.15,47599.0,112.5319,112.5866,112.3858,112.3858,47599.0
2021-09-14 14:50:00,123.14,123.35,123.08,123.34,164887.0,112.3767,112.5684,112.322,112.5592,164887.0
2021-09-14 15:00:00,123.32,123.6,123.28,123.49,138155.0,112.541,112.7965,112.5045,112.6961,138155.0
2021-09-14 15:10:00,123.49,123.49,123.28,123.28,40608.0,112.6961,112.6961,112.5045,112.5045,40608.0
2021-09-14 15:20:00,123.27,123.38,123.15,123.33,45934.0,112.4953,112.5957,112.3858,112.5501,45934.0
2021-09-14 15:30:00,123.33,123.33,123.19,123.28,81097.0,112.5501,112.5501,112.4223,112.5045,81097.0
2021-09-14 15:40:00,123.28,123.44,123.07,123.17,91925.0,112.5045,112.6505,112.3128,112.4041,91925.0
2021-09-14 15:50:00,123.15,123.49,123.11,123.44,226613.0,112.3858,112.6961,112.3493,112.6505,226613.0
2021-09-15 09:30:00,123.59,123.85,122.95,123.62,83447.0,112.7874,113.0247,112.2033,112.8148,83447.0
2021-09-15 09:40:00,123.63,124.47,123.41,124.47,44584.0,112.8239,113.5905,112.6231,113.5905,44584.0
2021-09-15 09:50:00,124.5,124.93,124.38,124.81,38197.0,113.6178,114.0103,113.5083,113.9007,38197.0
2021-09-15 10:00:00,124.81,124.94,124.5,124.52,35508.0,113.9007,114.0194,113.6178,113.6361,35508.0
2021-09-15 10:10:00,124.55,124.95,124.39,124.95,27136.0,113.6635,114.0285,113.5175,114.0285,27136.0
2021-09-15 10:20:00,124.93,125.36,124.93,125.24,35467.0,114.0103,114.4027,114.0103,114.2932,35467.0
2021-09-15 10:30:00,125.24,125.26,124.71,124.71,28935.0,114.2932,114.3114,113.8095,113.8095,28935.0
2021-09-15 10:40:00,124.67,124.69,124.38,124.63,32155.0,113.773,113.7912,113.5083,113.7365,32155.0
2021-09-15 10:50:00,124.64,124.77,124.45,124.75,30337.0,113.7456,113.8642,113.5722,113.846,30337.0
2021-09-15 11:00:00,124.78,125.0,124.72,124.96,37523.0,113.8734,114.0741,113.8186,114.0376,37523.0
2021-09-15 11:10:00,124.94,125.13,124.92,125.12,35147.0,114.0194,114.1928,114.0011,114.1836,35147.0
2021-09-15 11:20:00,125.13,125.37,124.95,125.33,46737.0,114.1928,114.4118,114.0285,114.3753,46737.0
2021-09-15 11:30:00,125.33,125.33,124.99,125.25,36748.0,114.3753,114.3753,114.065,114.3023,36748.0
2021-09-15 11:40:00,125.27,125.35,125.08,125.1,57547.0,114.3205,114.3935,114.1471,114.1654,57547.0
2021-09-15 11:50:00,125.12,125.24,124.78,124.86,65460.0,114.1836,114.2932,113.8734,113.9464,65460.0
2021-09-15 12:00:00,124.86,124.87,124.01,124.11,56559.0,113.9464,113.9555,113.1707,113.2619,56559.0
2021-09-15 12:10:00,124.12,124.61,124.11,124.56,59892.0,113.2711,113.7182,113.2619,113.6726,59892.0
2021-09-15 12:20:00,124.52,124.55,124.07,124.09,56077.0,113.6361,113.6635,113.2254,113.2437,56077.0
2021-09-15 12:30:00,124.12,124.32,123.97,124.28,55094.0,113.2711,113.4536,113.1342,113.4171,55094.0
2021-09-15 12:40:00,124.3,124.48,124.29,124.45,85439.0,113.4353,113.5996,113.4262,113.5722,85439.0
2021-09-15 12:50:00,124.45,124.51,124.32,124.44,81130.0,113.5722,113.627,113.4536,113.5631,81130.0
2021-09-15 13:00:00,124.45,124.5,124.28,124.4,71805.0,113.5722,113.6178,113.4171,113.5266,71805.0
2021-09-15 13:10:00,124.39,124.51,124.06,124.12,166897.0,113.5175,113.627,113.2163,113.2711,166897.0
2021-09-15 13:20:00,124.12,124.54,124.09,124.54,81238.0,113.2711,113.6543,113.2437,113.6543,81238.0
2021-09-15 13:30:00,124.54,124.8,124.54,124.78,53892.0,113.6543,113.8916,113.6543,113.8734,53892.0
2021-09-15 13:40:00,124.78,124.84,124.53,124.55,99831.0,113.8734,113.9281,113.6452,113.6635,99831.0
2021-09-15 13:50:00,124.53,124.76,124.53,124.62,76591.0,113.6452,113.8551,113.6452,113.7274,76591.0
2021-09-15 14:00:00,124.62,124.65,124.42,124.58,63943.0,113.7274,113.7547,113.5448,113.6908,63943.0
2021-09-15 14:10:00,124.58,124.6,124.35,124.38,53036.0,113.6908,113.7091,113.481,113.5083,53036.0
2021-09-15 14:20:00,124.42,124.53,124.36,124.41,83509.0,113.5448,113.6452,113.4901,113.5357,83509.0
2021-09-15 14:30:00,124.43,124.87,124.43,124.86,57443.0,113.554,113.9555,113.554,113.9464,57443.0
2021-09-15 14:40:00,124.87,125.04,124.69,124.69,81346.0,113.9555,114.1106,113.7912,113.7912,81346.0
2021-09-15 14:50:00,124.71,124.9,124.64,124.82,69527.0,113.8095,113.9829,113.7456,113.9099,69527.0
2021-09-15 15:00:00,124.81,125.06,124.77,125.05,83445.0,113.9007,114.1289,113.8642,114.1198,83445.0
2021-09-15 15:10:00,125.06,125.47,125.01,125.46,211154.0,114.1289,114.5031,114.0833,114.4939,211154.0
2021-09-15 15:20:00,125.45,125.57,125.28,125.29,255906.0,114.4848,114.5943,114.3297,114.3388,255906.0
2021-09-15 15:30:00,125.32,125.53,125.27,125.5,115453.0,114.3662,114.5578,114.3205,114.5304,115453.0
2021-09-15 15:40:00,125.5,125.66,125.17,125.32,149237.0,114.5304,114.6764,114.2293,114.3662,149237.0
2021-09-15 15:50:00,125.36,125.42,124.73,125.11,464959.0,114.4027,114.4574,113.8277,114.1745,464959.0
2021-09-16 09:30:00,125.11,125.82,124.84,125.59,73138.0,114.1745,114.8225,113.9281,114.6126,73138.0
2021-09-16 09:40:00,125.61,125.75,125.3,125.65,47845.0,114.6308,114.7586,114.3479,114.6673,47845.0
2021-09-16 09:50:00,125.69,125.86,125.24,125.34,48211.0,114.7038,114.859,114.2932,114.3844,48211.0
2021-09-16 10:00:00,125.26,125.77,125.18,125.65,45538.0,114.3114,114.7768,114.2384,114.6673,45538.0
2021-09-16 10:10:00,125.66,125.66,125.16,125.19,40140.0,114.6764,114.6764,114.2202,114.2475,40140.0
2021-09-16 10:20:00,125.19,125.45,125.08,125.45,41598.0,114.2475,114.4848,114.1471,114.4848,41598.0
2021-09-16 10:30:00,125.39,125.47,125.25,125.36,41593.0,114.43,114.5031,114.3023,114.4027,41593.0
2021-09-16 10:40:00,125.34,125.34,124.8,124.91,40561.0,114.3844,114.3844,113.8916,113.992,40561.0
2021-09-16 10:50:00,124.9,125.0,124.73,124.97,64543.0,113.9829,114.0741,113.8277,114.0468,64543.0
2021-09-16 11:00:00,124.96,125.3,124.96,125.28,50820.0,114.0376,114.3479,114.0376,114.3297,50820.0
2021-09-16 11:10:00,125.29,125.52,125.11,125.11,45520.0,114.3388,114.5487,114.1745,114.1745,45520.0
2021-09-16 11:20:00,125.09,125.32,125.03,125.16,20342.0,114.1563,114.3662,114.1015,114.2202,20342.0
2021-09-16 11:30:00,125.14,125.3,125.03,125.3,26374.0,114.2019,114.3479,114.1015,114.3479,26374.0
2021-09-16 11:40:00,125.31,125.37,125.02,125.12,26310.0,114.357,114.4118,114.0924,114.1836,26310.0
2021-09-16 11:50:00,125.12,125.24,125.02,125.12,23732.0,114.1836,114.2932,114.0924,114.1836,23732.0
2021-09-16 12:00:00,125.1,125.17,125.01,125.17,26530.0,114.1654,114.2293,114.0833,114.2293,26530.0
2021-09-16 12:10:00,125.18,125.65,125.16,125.65,29652.0,114.2384,114.6673,114.2202,114.6673,29652.0
2021-09-16 12:20:00,125.64,125.64,125.38,125.43,16391.0,114.6582,114.6582,114.4209,114.4666,16391.0
2021-09-16 12:30:00,125.41,125.47,125.28,125.39,27391.0,114.4483,114.5031,114.3297,114.43,27391.0
2021-09-16 12:40:00,125.38,125.59,125.36,125.56,27722.0,114.4209,114.6126,114.4027,114.5852,27722.0
2021-09-16 12:50:00,125.55,125.55,125.38,125.44,19145.0,114.5761,114.5761,114.4209,114.4757,19145.0
2021-09-16 13:00:00,125.4,125.52,125.38,125.49,15475.0,114.4392,114.5487,114.4209,114.5213,15475.0
2021-09-16 13:10:00,125.51,125.54,125.23,125.39,49997.0,114.5396,114.5669,114.284,114.43,49997.0
2021-09-16 13:20:00,125.41,125.41,125.12,125.32,121487.0,114.4483,114.4483,114.1836,114.3662,121487.0
2021-09-16 13:30:00,125.32,125.32,125.12,125.15,46884.0,114.3662,114.3662,114.1836,114.211,46884.0
2021-09-16 13:40:00,125.15,125.33,125.06,125.33,57628.0,114.211,114.3753,114.1289,114.3753,57628.0
2021-09-16 13:50:00,125.32,125.59,125.17,125.56,83120.0,114.3662,114.6126,114.2293,114.5852,83120.0
2021-09-16 14:00:00,125.58,125.6,125.4,125.49,19869.0,114.6034,114.6217,114.4392,114.5213,19869.0
2021-09-16 14:10:00,125.51,125.67,125.46,125.47,22444.0,114.5396,114.6856,114.4939,114.5031,22444.0
2021-09-16 14:20:00,125.5,125.66,125.5,125.63,18210.0,114.5304,114.6764,114.5304,114.6491,18210.0
2021-09-16 14:30:00,125.64,125.9,125.61,125.81,29747.0,114.6582,114.8955,114.6308,114.8133,29747.0
2021-09-16 14:40:00,125.84,125.84,125.69,125.74,21046.0,114.8407,114.8407,114.7038,114.7495,21046.0
2021-09-16 14:50:00,125.76,126.03,125.71,125.97,54186.0,114.7677,115.0141,114.7221,114.9594,54186.0
2021-09-16 15:00:00,125.96,126.07,125.85,126.05,29318.0,114.9502,115.0506,114.8498,115.0324,29318.0
2021-09-16 15:10:00,126.05,126.17,125.91,125.95,40516.0,115.0324,115.1419,114.9046,114.9411,40516.0
2021-09-16 15:20:00,125.96,126.02,125.81,125.81,48051.0,114.9502,115.005,114.8133,114.8133,48051.0
2021-09-16 15:30:00,125.81,126.12,125.79,126.1,64692.0,114.8133,115.0962,114.7951,115.078,64692.0
2021-09-16 15:40:00,126.11,126.18,125.43,125.43,95840.0,115.0871,115.151,114.4666,114.4666,95840.0
2021-09-16 15:50:00,125.48,125.64,125.1,125.41,337674.0,114.5122,114.6582,114.1654,114.4483,337674.0
2021-09-17 09:30:00,124.65,125.19,124.33,124.67,326043.0,113.7547,114.2475,113.4627,113.773,326043.0
2021-09-17 09:40:00,124.61,125.15,124.61,124.7,50377.0,113.7182,114.211,113.7182,113.8004,50377.0
2021-09-17 09:50:00,124.69,124.81,124.54,124.74,48300.0,113.7912,113.9007,113.6543,113.8369,48300.0
2021-09-17 10:00:00,124.68,124.78,124.59,124.7,30423.0,113.7821,113.8734,113.7,113.8004,30423.0
2021-09-17 10:10:00,124.69,124.82,124.42,124.75,122794.0,113.7912,113.9099,113.5448,113.846,122794.0
2021-09-17 10:20:00,124.73,125.0,124.35,124.35,42363.0,113.8277,114.0741,113.481,113.481,42363.0
2021-09-17 10:30:00,124.31,124.32,123.68,123.69,28666.0,113.4444,113.4536,112.8695,112.8786,28666.0
2021-09-17 10:40:00,123.59,123.61,123.12,123.28,26268.0,112.7874,112.8056,112.3585,112.5045,26268.0
2021-09-17 10:50:00,123.28,123.4,123.21,123.36,32323.0,112.5045,112.614,112.4406,112.5775,32323.0
2021-09-17 11:00:00,123.3,123.72,123.27,123.69,73885.0,112.5227,112.906,112.4953,112.8786,73885.0
2021-09-17 11:10:00,123.64,123.76,123.4,123.51,34878.0,112.833,112.9425,112.614,112.7144,34878.0
2021-09-17 11:20:00,123.53,123.78,123.52,123.61,24304.0,112.7326,112.9608,112.7235,112.8056,24304.0
2021-09-17 11:30:00,123.62,123.63,123.39,123.48,19355.0,112.8148,112.8239,112.6049,112.687,19355.0
2021-09-17 11:40:00,123.5,123.5,123.17,123.42,25587.0,112.7052,112.7052,112.4041,112.6322,25587.0
2021-09-17 11:50:00,123.37,123.43,123.15,123.3,17484.0,112.5866,112.6414,112.3858,112.5227,17484.0
2021-09-17 12:00:00,123.32,123.42,123.26,123.42,14771.0,112.541,112.6322,112.4862,112.6322,14771.0
2021-09-17 12:10:00,123.39,123.47,123.27,123.35,14553.0,112.6049,112.6779,112.4953,112.5684,14553.0
2021-09-17 12:20:00,123.36,123.5,123.29,123.29,9267.0,112.5775,112.7052,112.5136,112.5136,9267.0
2021-09-17 12:30:00,123.34,123.46,123.32,123.44,15230.0,112.5592,112.6687,112.541,112.6505,15230.0
2021-09-17 12:40:00,123.44,123.44,123.19,123.28,8426.0,112.6505,112.6505,112.4223,112.5045,8426.0
2021-09-17 12:50:00,123.27,123.32,123.18,123.26,9614.0,112.4953,112.541,112.4132,112.4862,9614.0
2021-09-17 13:00:00,123.2,123.22,123.09,123.12,10388.0,112.4315,112.4497,112.3311,112.3585,10388.0
2021-09-17 13:10:00,123.13,123.24,123.06,123.16,14070.0,112.3676,112.468,112.3037,112.395,14070.0
2021-09-17 13:20:00,123.14,123.35,123.07,123.34,13202.0,112.3767,112.5684,112.3128,112.5592,13202.0
2021-09-17 13:30:00,123.35,123.61,123.34,123.61,24863.0,112.5684,112.8056,112.5592,112.8056,24863.0
2021-09-17 13:40:00,123.62,123.65,123.21,123.23,21422.0,112.8148,112.8421,112.4406,112.4588,21422.0
2021-09-17 13:50:00,123.26,123.32,123.14,123.21,15940.0,112.4862,112.541,112.3767,112.4406,15940.0
2021-09-17 14:00:00,123.19,123.46,123.15,123.44,19630.0,112.4223,112.6687,112.3858,112.6505,19630.0
2021-09-17 14:10:00,123.47,123.6,123.41,123.42,76715.0,112.6779,112.7965,112.6231,112.6322,76715.0
2021-09-17 14:20:00,123.43,123.62,123.43,123.5,17039.0,112.6414,112.8148,112.6414,112.7052,17039.0
2021-09-17 14:30:00,123.47,123.58,123.4,123.52,18236.0,112.6779,112.7783,112.614,112.7235,18236.0
2021-09-17 14:40:00,123.49,123.68,123.41,123.62,30997.0,112.6961,112.8695,112.6231,112.8148,30997.0
2021-09-17 14:50:00,123.63,123.69,123.52,123.55,21007.0,112.8239,112.8786,112.7235,112.7509,21007.0
2021-09-17 15:00:00,123.59,123.79,123.53,123.55,31201.0,112.7874,112.9699,112.7326,112.7509,31201.0
2021-09-17 15:10:00,123.57,123.62,123.48,123.52,33983.0,112.7691,112.8148,112.687,112.7235,33983.0
2021-09-17 15:20:00,123.54,123.66,123.46,123.54,28472.0,112.7418,112.8513,112.6687,112.7418,28472.0
2021-09-17 15:30:00,123.5,123.63,123.35,123.54,43975.0,112.7052,112.8239,112.5684,112.7418,43975.0
2021-09-17 15:40:00,123.56,123.91,123.55,123.6,83570.0,112.76,113.0794,112.7509,112.7965,83570.0
2021-09-17 15:50:00,123.62,124.04,123.59,123.74,277353.0,112.8148,113.198,112.7874,112.9243,277353.0
2021-09-20 09:30:00,122.19,122.52,121.66,122.31,48106.0,111.5097,111.8109,111.0261,111.6193,48106.0
2021-09-20 09:40:00,122.41,122.82,122.32,122.8,31018.0,111.7105,112.0847,111.6284,112.0664,31018.0
2021-09-20 09:50:00,122.75,123.36,122.68,123.3,41126.0,112.0208,112.5775,111.9569,112.5227,41126.0
2021-09-20 10:00:00,123.16,123.16,122.6,122.68,40874.0,112.395,112.395,111.8839,111.9569,40874.0
2021-09-20 10:10:00,122.7,123.01,122.66,122.84,36657.0,111.9752,112.2581,111.9387,112.1029,36657.0
2021-09-20 10:20:00,122.85,122.89,122.51,122.7,36625.0,112.1121,112.1486,111.8018,111.9752,36625.0
2021-09-20 10:30:00,122.73,123.45,122.66,123.14,37592.0,112.0025,112.6596,111.9387,112.3767,37592.0
2021-09-20 10:40:00,123.1,123.1,122.65,122.8,26926.0,112.3402,112.3402,111.9295,112.0664,26926.0
2021-09-20 10:50:00,122.78,122.91,122.57,122.79,27776.0,112.0482,112.1668,111.8565,112.0573,27776.0
2021-09-20 11:00:00,122.76,122.95,122.65,122.7,30599.0,112.0299,112.2033,111.9295,111.9752,30599.0
2021-09-20 11:10:00,122.71,122.85,122.55,122.66,49765.0,111.9843,112.1121,111.8383,111.9387,49765.0
2021-09-20 11:20:00,122.67,122.75,122.55,122.7,32355.0,111.9478,112.0208,111.8383,111.9752,32355.0
2021-09-20 11:30:00,122.66,122.66,122.3,122.4,51015.0,111.9387,111.9387,111.6101,111.7014,51015.0
2021-09-20 11:40:00,122.35,122.41,122.2,122.29,18249.0,111.6558,111.7105,111.5189,111.601,18249.0
2021-09-20 11:50:00,122.29,122.29,122.01,122.01,19366.0,111.601,111.601,111.3455,111.3455,19366.0
2021-09-20 12:00:00,122.03,122.04,121.78,121.78,18502.0,111.3637,111.3729,111.1356,111.1356,18502.0
2021-09-20 12:10:00,121.8,122.17,121.8,122.05,22641.0,111.1538,111.4915,111.1538,111.382,22641.0
2021-09-20 12:20:00,122.08,122.19,121.92,122.19,17989.0,111.4094,111.5097,111.2633,111.5097,17989.0
2021-09-20 12:30:00,122.14,122.23,122.01,122.11,21112.0,111.4641,111.5463,111.3455,111.4367,21112.0
2021-09-20 12:40:00,122.12,122.15,121.9,122.0,14086.0,111.4459,111.4732,111.2451,111.3364,14086.0
2021-09-20 12:50:00,121.97,122.07,121.9,121.96,23211.0,111.309,111.4002,111.2451,111.2999,23211.0
2021-09-20 13:00:00,121.98,122.02,121.86,121.88,35068.0,111.3181,111.3546,111.2086,111.2268,35068.0
2021-09-20 13:10:00,121.87,122.27,121.81,122.24,27593.0,111.2177,111.5828,111.163,111.5554,27593.0
2021-09-20 13:20:00,122.21,122.35,122.1,122.25,17968.0,111.528,111.6558,111.4276,111.5645,17968.0
2021-09-20 13:30:00,122.24,122.48,122.22,122.46,25487.0,111.5554,111.7744,111.5371,111.7561,25487.0
2021-09-20 13:40:00,122.45,122.49,122.29,122.38,17542.0,111.747,111.7835,111.601,111.6831,17542.0
2021-09-20 13:50:00,122.36,122.42,122.26,122.32,17037.0,111.6649,111.7196,111.5736,111.6284,17037.0
2021-09-20 14:00:00,122.35,122.4,122.14,122.16,28184.0,111.6558,111.7014,111.4641,111.4824,28184.0
2021-09-20 14:10:00,122.14,122.26,122.12,122.26,29948.0,111.4641,111.5736,111.4459,111.5736,29948.0
2021-09-20 14:20:00,122.27,122.32,122.13,122.21,35680.0,111.5828,111.6284,111.455,111.528,35680.0
2021-09-20 14:30:00,122.21,122.3,122.03,122.23,41866.0,111.528,111.6101,111.3637,111.5463,41866.0
2021-09-20 14:40:00,122.25,122.5,122.23,122.46,33848.0,111.5645,111.7927,111.5463,111.7561,33848.0
2021-09-20 14:50:00,122.46,122.58,122.26,122.42,21591.0,111.7561,111.8657,111.5736,111.7196,21591.0
2021-09-20 15:00:00,122.46,122.55,122.09,122.13,19676.0,111.7561,111.8383,111.4185,111.455,19676.0
2021-09-20 15:10:00,122.15,122.27,122.05,122.23,29598.0,111.4732,111.5828,111.382,111.5463,29598.0
2021-09-20 15:20:00,122.22,122.65,122.2,122.64,21984.0,111.5371,111.9295,111.5189,111.9204,21984.0
2021-09-20 15:30:00,122.63,122.95,122.58,122.71,50098.0,111.9113,112.2033,111.8657,111.9843,50098.0
2021-09-20 15:40:00,122.7,123.09,122.7,122.89,74109.0,111.9752,112.3311,111.9752,112.1486,74109.0
2021-09-20 15:50:00,122.93,123.43,122.9,123.09,334004.0,112.1851,112.6414,112.1577,112.3311,334004.0
2021-09-21 09:30:00,123.52,123.87,122.57,123.0,56978.0,112.7235,113.0429,111.8565,112.2489,56978.0
2021-09-21 09:40:00,122.94,123.59,122.74,123.57,22730.0,112.1942,112.7874,112.0117,112.7691,22730.0
2021-09-21 09:50:00,123.48,123.48,122.82,122.98,34597.0,112.687,112.687,112.0847,112.2307,34597.0
2021-09-21 10:00:00,123.02,123.05,122.12,122.22,60004.0,112.2672,112.2946,111.4459,111.5371,60004.0
2021-09-21 10:10:00,122.13,122.37,121.93,122.32,19535.0,111.455,111.674,111.2725,111.6284,19535.0
2021-09-21 10:20:00,122.2,122.2,121.67,121.98,27552.0,111.5189,111.5189,111.0352,111.3181,27552.0
2021-09-21 10:30:00,121.98,122.17,121.87,122.15,22684.0,111.3181,111.4915,111.2177,111.4732,22684.0
2021-09-21 10:40:00,122.14,122.19,121.65,121.68,13168.0,111.4641,111.5097,111.0169,111.0443,13168.0
2021-09-21 10:50:00,121.68,121.79,121.42,121.75,27337.0,111.0443,111.1447,110.8071,111.1082,27337.0
2021-09-21 11:00:00,121.69,121.91,121.44,121.88,30798.0,111.0535,111.2542,110.8253,111.2268,30798.0
2021-09-21 11:10:00,121.87,121.89,121.74,121.75,15704.0,111.2177,111.236,111.0991,111.1082,15704.0
2021-09-21 11:20:00,121.87,121.9,121.66,121.79,12592.0,111.2177,111.2451,111.0261,111.1447,12592.0
2021-09-21 11:30:00,121.79,122.31,121.78,122.21,13460.0,111.1447,111.6193,111.1356,111.528,13460.0
2021-09-21 11:40:00,122.2,122.28,122.13,122.15,8590.0,111.5189,111.5919,111.455,111.4732,8590.0
2021-09-21 11:50:00,122.17,122.22,122.11,122.12,10449.0,111.4915,111.5371,111.4367,111.4459,10449.0
2021-09-21 12:00:00,122.16,122.24,121.97,122.17,16857.0,111.4824,111.5554,111.309,111.4915,16857.0
2021-09-21 12:10:00,122.09,122.23,122.03,122.05,10471.0,111.4185,111.5463,111.3637,111.382,10471.0
2021-09-21 12:20:00,122.05,122.16,121.82,121.83,42859.0,111.382,111.4824,111.1721,111.1812,42859.0
2021-09-21 12:30:00,121.82,121.97,121.76,121.82,33136.0,111.1721,111.309,111.1173,111.1721,33136.0
2021-09-21 12:40:00,121.84,121.99,121.81,121.97,39301.0,111.1903,111.3272,111.163,111.309,39301.0
2021-09-21 12:50:00,121.96,121.97,121.62,121.65,36545.0,111.2999,111.309,110.9896,111.0169,36545.0
2021-09-21 13:00:00,121.64,121.71,121.54,121.63,15061.0,111.0078,111.0717,110.9166,110.9987,15061.0
2021-09-21 13:10:00,121.62,121.64,121.45,121.48,16859.0,110.9896,111.0078,110.8344,110.8618,16859.0
2021-09-21 13:20:00,121.48,121.58,121.27,121.37,29229.0,110.8618,110.9531,110.6702,110.7614,29229.0
2021-09-21 13:30:00,121.35,121.75,121.2,121.73,853124.0,110.7432,111.1082,110.6063,111.09,853124.0
2021-09-21 13:40:00,121.73,121.76,121.33,121.39,49815.0,111.09,111.1173,110.7249,110.7797,49815.0
2021-09-21 13:50:00,121.37,121.43,121.29,121.38,22612.0,110.7614,110.8162,110.6884,110.7705,22612.0
2021-09-21 14:00:00,121.42,121.59,121.42,121.51,16067.0,110.8071,110.9622,110.8071,110.8892,16067.0
2021-09-21 14:10:00,121.51,121.51,121.34,121.36,77192.0,110.8892,110.8892,110.734,110.7523,77192.0
2021-09-21 14:20:00,121.36,121.39,121.24,121.25,34125.0,110.7523,110.7797,110.6428,110.6519,34125.0
2021-09-21 14:30:00,121.26,121.43,121.21,121.33,25857.0,110.661,110.8162,110.6154,110.7249,25857.0
2021-09-21 14:40:00,121.33,121.41,121.22,121.34,32663.0,110.7249,110.7979,110.6245,110.734,32663.0
2021-09-21 14:50:00,121.36,121.69,121.33,121.58,21071.0,110.7523,111.0535,110.7249,110.9531,21071.0
2021-09-21 15:00:00,121.58,121.83,121.56,121.71,21307.0,110.9531,111.1812,110.9348,111.0717,21307.0
2021-09-21 15:10:00,121.7,121.87,121.58,121.68,53027.0,111.0626,111.2177,110.9531,111.0443,53027.0
2021-09-21 15:20:00,121.64,121.89,121.59,121.69,65314.0,111.0078,111.236,110.9622,111.0535,65314.0
2021-09-21 15:30:00,121.72,121.88,121.66,121.83,49753.0,111.0808,111.2268,111.0261,111.1812,49753.0
2021-09-21 15:40:00,121.8,121.94,121.34,121.35,102183.0,111.1538,111.2816,110.734,110.7432,102183.0
2021-09-21 15:50:00,121.38,121.6,121.26,121.38,320296.0,110.7705,110.9713,110.661,110.7705,320296.0
2021-09-22 09:30:00,121.96,122.21,121.59,121.59,67889.0,111.2999,111.528,110.9622,110.9622,67889.0
2021-09-22 09:40:00,121.59,121.59,120.95,121.32,26215.0,110.9622,110.9622,110.3781,110.7158,26215.0
2021-09-22 09:50:00,121.33,121.77,121.33,121.74,21855.0,110.7249,111.1265,110.7249,111.0991,21855.0
2021-09-22 10:00:00,121.77,121.79,121.46,121.48,30546.0,111.1265,111.1447,110.8436,110.8618,30546.0
2021-09-22 10:10:00,121.51,121.86,121.4,121.81,29522.0,110.8892,111.2086,110.7888,111.163,29522.0
2021-09-22 10:20:00,121.8,121.97,121.72,121.79,17699.0,111.1538,111.309,111.0808,111.1447,17699.0
2021-09-22 10:30:00,121.82,122.05,121.78,122.05,16535.0,111.1721,111.382,111.1356,111.382,16535.0
2021-09-22 10:40:00,122.08,122.11,121.67,121.97,40462.0,111.4094,111.4367,111.0352,111.309,40462.0
2021-09-22 10:50:00,121.97,122.0,121.71,121.94,25652.0,111.309,111.3364,111.0717,111.2816,25652.0
2021-09-22 11:00:00,121.96,122.06,121.78,121.92,49969.0,111.2999,111.3911,111.1356,111.2633,49969.0
2021-09-22 11:10:00,121.92,122.18,121.81,122.04,20860.0,111.2633,111.5006,111.163,111.3729,20860.0
2021-09-22 11:20:00,122.03,122.21,122.01,122.09,24516.0,111.3637,111.528,111.3455,111.4185,24516.0
2021-09-22 11:30:00,122.06,122.2,122.0,122.17,39931.0,111.3911,111.5189,111.3364,111.4915,39931.0
2021-09-22 11:40:00,122.2,122.39,122.17,122.36,21245.0,111.5189,111.6923,111.4915,111.6649,21245.0
2021-09-22 11:50:00,122.38,122.56,122.21,122.49,25506.0,111.6831,111.8474,111.528,111.7835,25506.0
2021-09-22 12:00:00,122.43,122.5,122.26,122.32,9648.0,111.7288,111.7927,111.5736,111.6284,9648.0
2021-09-22 12:10:00,122.3,122.36,122.16,122.16,9340.0,111.6101,111.6649,111.4824,111.4824,9340.0
2021-09-22 12:20:00,122.17,122.37,122.11,122.33,16964.0,111.4915,111.674,111.4367,111.6375,16964.0
2021-09-22 12:30:00,122.3,122.44,122.3,122.41,12637.0,111.6101,111.7379,111.6101,111.7105,12637.0
2021-09-22 12:40:00,122.42,122.55,122.41,122.44,14781.0,111.7196,111.8383,111.7105,111.7379,14781.0
2021-09-22 12:50:00,122.44,122.51,122.25,122.46,49953.0,111.7379,111.8018,111.5645,111.7561,49953.0
2021-09-22 13:00:00,122.46,122.49,122.31,122.33,31107.0,111.7561,111.7835,111.6193,111.6375,31107.0
2021-09-22 13:10:00,122.31,122.39,122.18,122.3,21601.0,111.6193,111.6923,111.5006,111.6101,21601.0
2021-09-22 13:20:00,122.32,122.43,122.31,122.36,10273.0,111.6284,111.7288,111.6193,111.6649,10273.0
2021-09-22 13:30:00,122.36,122.36,122.27,122.3,23225.0,111.6649,111.6649,111.5828,111.6101,23225.0
2021-09-22 13:40:00,122.28,122.39,122.06,122.06,18909.0,111.5919,111.6923,111.3911,111.3911,18909.0
2021-09-22 13:50:00,122.07,122.3,121.96,122.19,31187.0,111.4002,111.6101,111.2999,111.5097,31187.0
2021-09-22 14:00:00,122.17,122.48,121.94,122.15,48749.0,111.4915,111.7744,111.2816,111.4732,48749.0
2021-09-22 14:10:00,122.12,122.55,122.12,122.38,38010.0,111.4459,111.8383,111.4459,111.6831,38010.0
2021-09-22 14:20:00,122.36,122.45,122.18,122.26,23275.0,111.6649,111.747,111.5006,111.5736,23275.0
2021-09-22 14:30:00,122.27,122.38,122.04,122.06,38611.0,111.5828,111.6831,111.3729,111.3911,38611.0
2021-09-22 14:40:00,122.0,122.12,121.77,121.82,39479.0,111.3364,111.4459,111.1265,111.1721,39479.0
2021-09-22 14:50:00,121.82,121.95,121.67,121.8,37795.0,111.1721,111.2907,111.0352,111.1538,37795.0
2021-09-22 15:00:00,121.79,121.93,121.68,121.91,26667.0,111.1447,111.2725,111.0443,111.2542,26667.0
2021-09-22 15:10:00,121.89,122.37,121.87,122.31,54773.0,111.236,111.674,111.2177,111.6193,54773.0
2021-09-22 15:20:00,122.33,122.53,122.22,122.23,68494.0,111.6375,111.82,111.5371,111.5463,68494.0
2021-09-22 15:30:00,122.21,122.32,122.03,122.29,48425.0,111.528,111.6284,111.3637,111.601,48425.0
2021-09-22 15:40:00,122.28,122.3,121.78,121.79,64660.0,111.5919,111.6101,111.1356,111.1447,64660.0
2021-09-22 15:50:00,121.8,122.09,121.79,122.05,199234.0,111.1538,111.4185,111.1447,111.382,199234.0
2021-09-23 09:30:00,122.59,123.17,122.39,123.17,53171.0,111.8748,112.4041,111.6923,112.4041,53171.0
2021-09-23 09:40:00,123.22,123.57,123.06,123.57,54850.0,112.4497,112.7691,112.3037,112.7691,54850.0
2021-09-23 09:50:00,123.56,123.56,122.93,122.94,88785.0,112.76,112.76,112.1851,112.1942,88785.0
2021-09-23 10:00:00,122.96,123.25,122.78,122.78,109717.0,112.2124,112.4771,112.0482,112.0482,109717.0
2021-09-23 10:10:00,122.79,122.91,122.5,122.7,69348.0,112.0573,112.1668,111.7927,111.9752,69348.0
2021-09-23 10:20:00,122.75,123.02,122.57,122.57,51928.0,112.0208,112.2672,111.8565,111.8565,51928.0
2021-09-23 10:30:00,122.58,123.03,122.51,122.99,56532.0,111.8657,112.2763,111.8018,112.2398,56532.0
2021-09-23 10:40:00,123.01,123.28,122.96,123.1,90129.0,112.2581,112.5045,112.2124,112.3402,90129.0
2021-09-23 10:50:00,123.16,123.19,122.85,123.0,68870.0,112.395,112.4223,112.1121,112.2489,68870.0
2021-09-23 11:00:00,123.01,123.04,122.76,122.92,91612.0,112.2581,112.2855,112.0299,112.1759,91612.0
2021-09-23 11:10:00,122.92,122.99,122.5,122.5,61063.0,112.1759,112.2398,111.7927,111.7927,61063.0
2021-09-23 11:20:00,122.52,122.78,122.52,122.76,34262.0,111.8109,112.0482,111.8109,112.0299,34262.0
2021-09-23 11:30:00,122.73,123.06,122.7,123.01,43742.0,112.0025,112.3037,111.9752,112.2581,43742.0
2021-09-23 11:40:00,123.01,123.03,122.81,122.88,62369.0,112.2581,112.2763,112.0756,112.1394,62369.0
2021-09-23 11:50:00,122.88,122.9,122.51,122.55,126438.0,112.1394,112.1577,111.8018,111.8383,126438.0
2021-09-23 12:00:00,122.53,122.65,122.44,122.5,80405.0,111.82,111.9295,111.7379,111.7927,80405.0
2021-09-23 12:10:00,122.46,122.47,122.16,122.16,53822.0,111.7561,111.7653,111.4824,111.4824,53822.0
2021-09-23 12:20:00,122.15,122.44,121.97,122.38,64060.0,111.4732,111.7379,111.309,111.6831,64060.0
2021-09-23 12:30:00,122.39,122.52,122.36,122.49,35657.0,111.6923,111.8109,111.6649,111.7835,35657.0
2021-09-23 12:40:00,122.5,122.58,122.41,122.44,44142.0,111.7927,111.8657,111.7105,111.7379,44142.0
2021-09-23 12:50:00,122.43,122.51,122.33,122.39,38849.0,111.7288,111.8018,111.6375,111.6923,38849.0
2021-09-23 13:00:00,122.38,122.59,122.35,122.59,34924.0,111.6831,111.8748,111.6558,111.8748,34924.0
2021-09-23 13:10:00,122.59,122.7,122.48,122.67,101642.0,111.8748,111.9752,111.7744,111.9478,101642.0
2021-09-23 13:20:00,122.67,122.71,122.21,122.24,33708.0,111.9478,111.9843,111.528,111.5554,33708.0
2021-09-23 13:30:00,122.24,122.44,122.21,122.33,41962.0,111.5554,111.7379,111.528,111.6375,41962.0
2021-09-23 13:40:00,122.31,122.54,122.21,122.54,42716.0,111.6193,111.8292,111.528,111.8292,42716.0
2021-09-23 13:50:00,122.53,122.61,122.14,122.28,50158.0,111.82,111.893,111.4641,111.5919,50158.0
2021-09-23 14:00:00,122.28,122.54,122.26,122.54,35697.0,111.5919,111.8292,111.5736,111.8292,35697.0
2021-09-23 14:10:00,122.55,122.6,122.3,122.31,26965.0,111.8383,111.8839,111.6101,111.6193,26965.0
2021-09-23 14:20:00,122.3,122.57,122.27,122.52,28244.0,111.6101,111.8565,111.5828,111.8109,28244.0
2021-09-23 14:30:00,122.5,122.68,122.44,122.6,44059.0,111.7927,111.9569,111.7379,111.8839,44059.0
2021-09-23 14:40:00,122.61,122.62,122.5,122.57,20694.0,111.893,111.9022,111.7927,111.8565,20694.0
2021-09-23 14:50:00,122.55,122.67,122.54,122.63,37059.0,111.8383,111.9478,111.8292,111.9113,37059.0
2021-09-23 15:00:00,122.63,122.68,122.41,122.41,22802.0,111.9113,111.9569,111.7105,111.7105,22802.0
2021-09-23 15:10:00,122.43,122.43,122.27,122.31,36799.0,111.7288,111.7288,111.5828,111.6193,36799.0
2021-09-23 15:20:00,122.35,122.4,122.18,122.21,39976.0,111.6558,111.7014,111.5006,111.528,39976.0
2021-09-23 15:30:00,122.19,122.36,122.08,122.36,66405.0,111.5097,111.6649,111.4094,111.6649,66405.0
2021-09-23 15:40:00,122.34,122.39,122.2,122.29,116806.0,111.6466,111.6923,111.5189,111.601,116806.0
2021-09-23 15:50:00,122.29,122.39,122.18,122.32,288018.0,111.601,111.6923,111.5006,111.6284,288018.0
2021-09-24 09:30:00,122.06,122.58,122.06,122.58,36456.0,111.3911,111.8657,111.3911,111.8657,36456.0
2021-09-24 09:40:00,122.47,123.19,122.45,122.75,27767.0,111.7653,112.4223,111.747,112.0208,27767.0
2021-09-24 09:50:00,122.76,122.93,122.68,122.8,16199.0,112.0299,112.1851,111.9569,112.0664,16199.0
2021-09-24 10:00:00,122.88,122.89,122.64,122.72,29072.0,112.1394,112.1486,111.9204,111.9934,29072.0
2021-09-24 10:10:00,122.71,122.96,122.68,122.87,47288.0,111.9843,112.2124,111.9569,112.1303,47288.0
2021-09-24 10:20:00,122.84,122.92,122.5,122.53,27890.0,112.1029,112.1759,111.7927,111.82,27890.0
2021-09-24 10:30:00,122.53,122.61,122.33,122.35,54443.0,111.82,111.893,111.6375,111.6558,54443.0
2021-09-24 10:40:00,122.34,122.43,122.25,122.33,40140.0,111.6466,111.7288,111.5645,111.6375,40140.0
2021-09-24 10:50:00,122.33,122.33,122.08,122.2,52368.0,111.6375,111.6375,111.4094,111.5189,52368.0
2021-09-24 11:00:00,122.2,122.55,122.17,122.55,27221.0,111.5189,111.8383,111.4915,111.8383,27221.0
2021-09-24 11:10:00,122.56,122.58,122.09,122.33,30981.0,111.8474,111.8657,111.4185,111.6375,30981.0
2021-09-24 11:20:00,122.34,122.4,122.12,122.23,32829.0,111.6466,111.7014,111.4459,111.5463,32829.0
2021-09-24 11:30:00,122.19,122.35,122.14,122.17,44413.0,111.5097,111.6558,111.4641,111.4915,44413.0
2021-09-24 11:40:00,122.17,122.22,121.98,122.08,53137.0,111.4915,111.5371,111.3181,111.4094,53137.0
2021-09-24 11:50:00,122.09,122.14,121.88,121.88,36519.0,111.4185,111.4641,111.2268,111.2268,36519.0
2021-09-24 12:00:00,121.9,122.06,121.83,121.98,25389.0,111.2451,111.3911,111.1812,111.3181,25389.0
2021-09-24 12:10:00,121.98,121.99,121.83,121.85,38420.0,111.3181,111.3272,111.1812,111.1995,38420.0
2021-09-24 12:20:00,121.87,121.89,121.7,121.78,34837.0,111.2177,111.236,111.0626,111.1356,34837.0
2021-09-24 12:30:00,121.8,121.88,121.71,121.76,46183.0,111.1538,111.2268,111.0717,111.1173,46183.0
2021-09-24 12:40:00,121.76,121.79,121.67,121.78,35837.0,111.1173,111.1447,111.0352,111.1356,35837.0
2021-09-24 12:50:00,121.8,121.89,121.76,121.85,22658.0,111.1538,111.236,111.1173,111.1995,22658.0
2021-09-24 13:00:00,121.8,121.85,121.68,121.78,24621.0,111.1538,111.1995,111.0443,111.1356,24621.0
2021-09-24 13:10:00,121.8,121.81,121.54,121.58,44943.0,111.1538,111.163,110.9166,110.9531,44943.0
2021-09-24 13:20:00,121.59,121.9,121.59,121.73,26364.0,110.9622,111.2451,110.9622,111.09,26364.0
2021-09-24 13:30:00,121.73,121.9,121.65,121.84,40335.0,111.09,111.2451,111.0169,111.1903,40335.0
2021-09-24 13:40:00,121.85,121.97,121.8,121.83,28463.0,111.1995,111.309,111.1538,111.1812,28463.0
2021-09-24 13:50:00,121.88,121.93,121.66,121.69,117960.0,111.2268,111.2725,111.0261,111.0535,117960.0
2021-09-24 14:00:00,121.71,121.91,121.69,121.7,59325.0,111.0717,111.2542,111.0535,111.0626,59325.0
2021-09-24 14:10:00,121.72,121.9,121.69,121.82,10590.0,111.0808,111.2451,111.0535,111.1721,10590.0
2021-09-24 14:20:00,121.8,121.84,121.76,121.83,11144.0,111.1538,111.1903,111.1173,111.1812,11144.0
2021-09-24 14:30:00,121.81,121.89,121.81,121.84,8387.0,111.163,111.236,111.163,111.1903,8387.0
2021-09-24 14:40:00,121.83,121.95,121.83,121.87,15136.0,111.1812,111.2907,111.1812,111.2177,15136.0
2021-09-24 14:50:00,121.88,121.92,121.73,121.78,31894.0,111.2268,111.2633,111.09,111.1356,31894.0
2021-09-24 15:00:00,121.77,121.79,121.63,121.7,19671.0,111.1265,111.1447,110.9987,111.0626,19671.0
2021-09-24 15:10:00,121.7,121.78,121.65,121.69,23894.0,111.0626,111.1356,111.0169,111.0535,23894.0
2021-09-24 15:20:00,121.66,121.85,121.66,121.83,22907.0,111.0261,111.1995,111.0261,111.1812,22907.0
2021-09-24 15:30:00,121.85,121.99,121.75,121.99,52532.0,111.1995,111.3272,111.1082,111.3272,52532.0
2021-09-24 15:40:00,122.0,122.16,121.92,122.06,64223.0,111.3364,111.4824,111.2633,111.3911,64223.0
2021-09-24 15:50:00,122.06,122.11,121.88,122.0,196191.0,111.3911,111.4367,111.2268,111.3364,196191.0
2021-09-27 09:30:00,121.9,122.63,121.77,122.2,46598.0,111.2451,111.9113,111.1265,111.5189,46598.0
2021-09-27 09:40:00,122.14,123.15,121.89,123.15,27722.0,111.4641,112.3858,111.236,112.3858,27722.0
2021-09-27 09:50:00,123.08,123.39,122.84,123.21,26390.0,112.322,112.6049,112.1029,112.4406,26390.0
2021-09-27 10:00:00,123.18,123.31,122.97,123.27,35527.0,112.4132,112.5319,112.2216,112.4953,35527.0
2021-09-27 10:10:00,123.28,123.65,123.22,123.54,30068.0,112.5045,112.8421,112.4497,112.7418,30068.0
2021-09-27 10:20:00,123.58,123.66,123.36,123.55,19959.0,112.7783,112.8513,112.5775,112.7509,19959.0
2021-09-27 10:30:00,123.58,123.83,123.49,123.5,25813.0,112.7783,113.0064,112.6961,112.7052,25813.0
2021-09-27 10:40:00,123.49,123.59,123.39,123.47,23524.0,112.6961,112.7874,112.6049,112.6779,23524.0
2021-09-27 10:50:00,123.45,123.51,123.11,123.28,26401.0,112.6596,112.7144,112.3493,112.5045,26401.0
2021-09-27 11:00:00,123.29,123.29,122.83,122.83,49331.0,112.5136,112.5136,112.0938,112.0938,49331.0
2021-09-27 11:10:00,122.83,123.09,122.75,122.76,30519.0,112.0938,112.3311,112.0208,112.0299,30519.0
2021-09-27 11:20:00,122.75,122.8,122.54,122.72,22982.0,112.0208,112.0664,111.8292,111.9934,22982.0
2021-09-27 11:30:00,122.73,122.83,122.62,122.8,13049.0,112.0025,112.0938,111.9022,112.0664,13049.0
2021-09-27 11:40:00,122.79,122.87,122.63,122.87,23419.0,112.0573,112.1303,111.9113,112.1303,23419.0
2021-09-27 11:50:00,122.88,122.9,122.67,122.72,19536.0,112.1394,112.1577,111.9478,111.9934,19536.0
2021-09-27 12:00:00,122.74,123.1,122.68,123.09,19762.0,112.0117,112.3402,111.9569,112.3311,19762.0
2021-09-27 12:10:00,123.08,123.16,123.0,123.05,20015.0,112.322,112.395,112.2489,112.2946,20015.0
2021-09-27 12:20:00,123.03,123.07,122.87,122.89,12985.0,112.2763,112.3128,112.1303,112.1486,12985.0
2021-09-27 12:30:00,122.9,123.0,122.79,122.8,16171.0,112.1577,112.2489,112.0573,112.0664,16171.0
2021-09-27 12:40:00,122.79,122.89,122.77,122.8,9713.0,112.0573,112.1486,112.0391,112.0664,9713.0
2021-09-27 12:50:00,122.83,122.95,122.73,122.95,9625.0,112.0938,112.2033,112.0025,112.2033,9625.0
2021-09-27 13:00:00,122.94,123.17,122.86,123.1,23760.0,112.1942,112.4041,112.1212,112.3402,23760.0
2021-09-27 13:10:00,123.09,123.24,123.03,123.15,15760.0,112.3311,112.468,112.2763,112.3858,15760.0
2021-09-27 13:20:00,123.14,123.41,123.12,123.41,33809.0,112.3767,112.6231,112.3585,112.6231,33809.0
2021-09-27 13:30:00,123.42,123.49,123.31,123.31,19157.0,112.6322,112.6961,112.5319,112.5319,19157.0
2021-09-27 13:40:00,123.3,123.35,123.28,123.34,10706.0,112.5227,112.5684,112.5045,112.5592,10706.0
2021-09-27 13:50:00,123.36,123.84,123.3,123.82,131942.0,112.5775,113.0155,112.5227,112.9973,131942.0
2021-09-27 14:00:00,123.82,123.85,123.54,123.65,31300.0,112.9973,113.0247,112.7418,112.8421,31300.0
2021-09-27 14:10:00,123.66,124.15,123.65,124.12,41824.0,112.8513,113.2984,112.8421,113.2711,41824.0
2021-09-27 14:20:00,124.11,124.33,124.09,124.24,34370.0,113.2619,113.4627,113.2437,113.3806,34370.0
2021-09-27 14:30:00,124.26,124.52,124.25,124.5,36742.0,113.3988,113.6361,113.3897,113.6178,36742.0
2021-09-27 14:40:00,124.52,124.65,124.29,124.3,37737.0,113.6361,113.7547,113.4262,113.4353,37737.0
2021-09-27 14:50:00,124.3,124.44,124.25,124.41,36703.0,113.4353,113.5631,113.3897,113.5357,36703.0
2021-09-27 15:00:00,124.42,124.66,124.34,124.57,43301.0,113.5448,113.7639,113.4718,113.6817,43301.0
2021-09-27 15:10:00,124.57,124.67,124.4,124.46,39583.0,113.6817,113.773,113.5266,113.5813,39583.0
2021-09-27 15:20:00,124.44,124.56,124.39,124.44,57408.0,113.5631,113.6726,113.5175,113.5631,57408.0
2021-09-27 15:30:00,124.45,124.46,124.24,124.38,65604.0,113.5722,113.5813,113.3806,113.5083,65604.0
2021-09-27 15:40:00,124.39,124.5,124.32,124.38,127741.0,113.5175,113.6178,113.4536,113.5083,127741.0
2021-09-27 15:50:00,124.37,124.47,124.19,124.32,345569.0,113.4992,113.5905,113.3349,113.4536,345569.0
2021-09-28 09:30:00,123.7,123.75,122.99,123.38,92690.0,112.8878,112.9334,112.2398,112.5957,92690.0
2021-09-28 09:40:00,123.37,123.9,122.68,122.72,61999.0,112.5866,113.0703,111.9569,111.9934,61999.0
2021-09-28 09:50:00,122.66,122.95,122.4,122.84,54002.0,111.9387,112.2033,111.7014,112.1029,54002.0
2021-09-28 10:00:00,122.82,123.07,122.53,122.88,44020.0,112.0847,112.3128,111.82,112.1394,44020.0
2021-09-28 10:10:00,122.82,122.83,122.29,122.47,44107.0,112.0847,112.0938,111.601,111.7653,44107.0
2021-09-28 10:20:00,122.47,122.81,122.41,122.7,36917.0,111.7653,112.0756,111.7105,111.9752,36917.0
2021-09-28 10:30:00,122.67,122.79,122.4,122.78,23564.0,111.9478,112.0573,111.7014,112.0482,23564.0
2021-09-28 10:40:00,122.76,122.91,122.58,122.6,23951.0,112.0299,112.1668,111.8657,111.8839,23951.0
2021-09-28 10:50:00,122.63,122.71,122.32,122.48,29243.0,111.9113,111.9843,111.6284,111.7744,29243.0
2021-09-28 11:00:00,122.48,122.72,122.32,122.53,37425.0,111.7744,111.9934,111.6284,111.82,37425.0
2021-09-28 11:10:00,122.55,122.57,122.27,122.46,26516.0,111.8383,111.8565,111.5828,111.7561,26516.0
2021-09-28 11:20:00,122.44,122.78,122.37,122.64,21164.0,111.7379,112.0482,111.674,111.9204,21164.0
2021-09-28 11:30:00,122.66,122.67,122.33,122.51,33470.0,111.9387,111.9478,111.6375,111.8018,33470.0
2021-09-28 11:40:00,122.53,122.58,122.33,122.45,21975.0,111.82,111.8657,111.6375,111.747,21975.0
2021-09-28 11:50:00,122.39,122.5,122.3,122.35,27620.0,111.6923,111.7927,111.6101,111.6558,27620.0
2021-09-28 12:00:00,122.34,122.49,122.25,122.44,17356.0,111.6466,111.7835,111.5645,111.7379,17356.0
2021-09-28 12:10:00,122.44,122.81,122.38,122.75,20738.0,111.7379,112.0756,111.6831,112.0208,20738.0
2021-09-28 12:20:00,122.74,122.77,122.39,122.39,38317.0,112.0117,112.0391,111.6923,111.6923,38317.0
2021-09-28 12:30:00,122.35,122.39,122.18,122.29,23068.0,111.6558,111.6923,111.5006,111.601,23068.0
2021-09-28 12:40:00,122.29,122.3,122.1,122.12,19700.0,111.601,111.6101,111.4276,111.4459,19700.0
2021-09-28 12:50:00,122.1,122.3,122.04,122.23,26700.0,111.4276,111.6101,111.3729,111.5463,26700.0
2021-09-28 13:00:00,122.2,122.41,122.1,122.34,20910.0,111.5189,111.7105,111.4276,111.6466,20910.0
2021-09-28 13:10:00,122.34,122.43,122.3,122.34,17523.0,111.6466,111.7288,111.6101,111.6466,17523.0
2021-09-28 13:20:00,122.35,122.56,122.33,122.39,21016.0,111.6558,111.8474,111.6375,111.6923,21016.0
2021-09-28 13:30:00,122.37,122.42,122.24,122.31,31568.0,111.674,111.7196,111.5554,111.6193,31568.0
2021-09-28 13:40:00,122.32,122.44,122.15,122.16,17148.0,111.6284,111.7379,111.4732,111.4824,17148.0
2021-09-28 13:50:00,122.2,122.21,121.99,122.01,18132.0,111.5189,111.528,111.3272,111.3455,18132.0
2021-09-28 14:00:00,122.05,122.14,121.94,121.94,34225.0,111.382,111.4641,111.2816,111.2816,34225.0
2021-09-28 14:10:00,121.93,122.35,121.79,122.35,32802.0,111.2725,111.6558,111.1447,111.6558,32802.0
2021-09-28 14:20:00,122.35,122.56,122.31,122.56,27624.0,111.6558,111.8474,111.6193,111.8474,27624.0
2021-09-28 14:30:00,122.54,122.54,122.19,122.3,38386.0,111.8292,111.8292,111.5097,111.6101,38386.0
2021-09-28 14:40:00,122.32,122.52,122.2,122.35,55867.0,111.6284,111.8109,111.5189,111.6558,55867.0
2021-09-28 14:50:00,122.39,122.45,122.32,122.34,36687.0,111.6923,111.747,111.6284,111.6466,36687.0
2021-09-28 15:00:00,122.34,122.6,122.28,122.5,58683.0,111.6466,111.8839,111.5919,111.7927,58683.0
2021-09-28 15:10:00,122.48,122.71,122.46,122.57,50730.0,111.7744,111.9843,111.7561,111.8565,50730.0
2021-09-28 15:20:00,122.57,122.73,122.34,122.4,50035.0,111.8565,112.0025,111.6466,111.7014,50035.0
2021-09-28 15:30:00,122.37,122.52,122.21,122.41,65372.0,111.674,111.8109,111.528,111.7105,65372.0
2021-09-28 15:40:00,122.39,122.6,122.16,122.16,58407.0,111.6923,111.8839,111.4824,111.4824,58407.0
2021-09-28 15:50:00,122.13,122.37,122.01,122.22,176338.0,111.455,111.674,111.3455,111.5371,176338.0
2021-09-29 09:30:00,122.25,122.64,121.9,122.14,60628.0,111.5645,111.9204,111.2451,111.4641,60628.0
2021-09-29 09:40:00,122.17,122.25,121.62,121.94,33574.0,111.4915,111.5645,110.9896,111.2816,33574.0
2021-09-29 09:50:00,121.94,122.22,121.81,122.06,42285.0,111.2816,111.5371,111.163,111.3911,42285.0
2021-09-29 10:00:00,122.09,122.4,121.99,122.34,31575.0,111.4185,111.7014,111.3272,111.6466,31575.0
2021-09-29 10:10:00,122.34,122.77,122.28,122.72,44337.0,111.6466,112.0391,111.5919,111.9934,44337.0
2021-09-29 10:20:00,122.7,122.85,122.61,122.62,73868.0,111.9752,112.1121,111.893,111.9022,73868.0
2021-09-29 10:30:00,122.63,122.72,122.32,122.6,63584.0,111.9113,111.9934,111.6284,111.8839,63584.0
2021-09-29 10:40:00,122.62,122.97,122.62,122.9,94617.0,111.9022,112.2216,111.9022,112.1577,94617.0
2021-09-29 10:50:00,122.93,122.95,122.65,122.73,58232.0,112.1851,112.2033,111.9295,112.0025,58232.0
2021-09-29 11:00:00,122.75,122.96,122.59,122.95,37539.0,112.0208,112.2124,111.8748,112.2033,37539.0
2021-09-29 11:10:00,122.9,123.13,122.85,123.13,62571.0,112.1577,112.3676,112.1121,112.3676,62571.0
2021-09-29 11:20:00,123.11,123.55,123.11,123.47,46358.0,112.3493,112.7509,112.3493,112.6779,46358.0
2021-09-29 11:30:00,123.46,123.46,123.25,123.3,44763.0,112.6687,112.6687,112.4771,112.5227,44763.0
2021-09-29 11:40:00,123.31,123.38,123.01,123.14,42582.0,112.5319,112.5957,112.2581,112.3767,42582.0
2021-09-29 11:50:00,123.15,123.57,123.12,123.5,61331.0,112.3858,112.7691,112.3585,112.7052,61331.0
2021-09-29 12:00:00,123.5,123.65,123.41,123.44,25390.0,112.7052,112.8421,112.6231,112.6505,25390.0
2021-09-29 12:10:00,123.42,123.52,123.31,123.46,18947.0,112.6322,112.7235,112.5319,112.6687,18947.0
2021-09-29 12:20:00,123.47,123.82,123.43,123.72,37308.0,112.6779,112.9973,112.6414,112.906,37308.0
2021-09-29 12:30:00,123.72,123.85,123.65,123.7,25448.0,112.906,113.0247,112.8421,112.8878,25448.0
2021-09-29 12:40:00,123.71,123.88,123.61,123.7,28562.0,112.8969,113.052,112.8056,112.8878,28562.0
2021-09-29 12:50:00,123.72,123.89,123.65,123.83,29876.0,112.906,113.0612,112.8421,113.0064,29876.0
2021-09-29 13:00:00,123.83,123.87,123.7,123.87,36940.0,113.0064,113.0429,112.8878,113.0429,36940.0
2021-09-29 13:10:00,123.85,123.91,123.7,123.91,27093.0,113.0247,113.0794,112.8878,113.0794,27093.0
2021-09-29 13:20:00,123.91,124.0,123.77,123.81,26690.0,113.0794,113.1615,112.9516,112.9882,26690.0
2021-09-29 13:30:00,123.82,123.82,123.59,123.59,29245.0,112.9973,112.9973,112.7874,112.7874,29245.0
2021-09-29 13:40:00,123.61,123.81,123.56,123.6,31474.0,112.8056,112.9882,112.76,112.7965,31474.0
2021-09-29 13:50:00,123.6,123.72,123.53,123.65,29358.0,112.7965,112.906,112.7326,112.8421,29358.0
2021-09-29 14:00:00,123.64,123.77,123.47,123.67,64391.0,112.833,112.9516,112.6779,112.8604,64391.0
2021-09-29 14:10:00,123.69,123.83,123.69,123.77,73838.0,112.8786,113.0064,112.8786,112.9516,73838.0
2021-09-29 14:20:00,123.8,123.87,123.7,123.84,30940.0,112.979,113.0429,112.8878,113.0155,30940.0
2021-09-29 14:30:00,123.84,124.17,123.82,124.11,71038.0,113.0155,113.3167,112.9973,113.2619,71038.0
2021-09-29 14:40:00,124.11,124.18,124.0,124.08,31213.0,113.2619,113.3258,113.1615,113.2346,31213.0
2021-09-29 14:50:00,124.09,124.19,124.04,124.18,46698.0,113.2437,113.3349,113.198,113.3258,46698.0
2021-09-29 15:00:00,124.18,124.19,123.98,123.99,50950.0,113.3258,113.3349,113.1433,113.1524,50950.0
2021-09-29 15:10:00,124.01,124.15,123.94,123.96,40662.0,113.1707,113.2984,113.1068,113.125,40662.0
2021-09-29 15:20:00,123.94,124.01,123.83,123.94,38042.0,113.1068,113.1707,113.0064,113.1068,38042.0
2021-09-29 15:30:00,123.93,123.94,123.74,123.78,68762.0,113.0977,113.1068,112.9243,112.9608,68762.0
2021-09-29 15:40:00,123.77,123.78,123.56,123.58,77406.0,112.9516,112.9608,112.76,112.7783,77406.0
2021-09-29 15:50:00,123.58,123.61,123.3,123.36,258885.0,112.7783,112.8056,112.5227,112.5775,258885.0
2021-09-30 09:30:00,124.19,124.37,123.66,123.78,66955.0,113.3349,113.4992,112.8513,112.9608,66955.0
2021-09-30 09:40:00,123.76,123.88,122.96,123.04,52258.0,112.9425,113.052,112.2124,112.2855,52258.0
2021-09-30 09:50:00,123.06,123.32,122.84,122.94,45152.0,112.3037,112.541,112.1029,112.1942,45152.0
2021-09-30 10:00:00,122.92,122.92,122.19,122.46,45230.0,112.1759,112.1759,111.5097,111.7561,45230.0
2021-09-30 10:10:00,122.41,122.65,122.25,122.55,111247.0,111.7105,111.9295,111.5645,111.8383,111247.0
2021-09-30 10:20:00,122.53,122.7,122.2,122.26,44662.0,111.82,111.9752,111.5189,111.5736,44662.0
2021-09-30 10:30:00,122.25,122.33,122.0,122.23,32629.0,111.5645,111.6375,111.3364,111.5463,32629.0
2021-09-30 10:40:00,122.22,122.22,121.72,121.76,37179.0,111.5371,111.5371,111.0808,111.1173,37179.0
2021-09-30 10:50:00,121.76,121.84,121.46,121.76,25088.0,111.1173,111.1903,110.8436,111.1173,25088.0
2021-09-30 11:00:00,121.75,121.9,121.69,121.79,35617.0,111.1082,111.2451,111.0535,111.1447,35617.0
2021-09-30 11:10:00,121.73,121.98,121.65,121.92,58083.0,111.09,111.3181,111.0169,111.2633,58083.0
2021-09-30 11:20:00,121.91,122.21,121.85,122.19,25092.0,111.2542,111.528,111.1995,111.5097,25092.0
2021-09-30 11:30:00,122.22,122.27,121.8,121.9,74977.0,111.5371,111.5828,111.1538,111.2451,74977.0
2021-09-30 11:40:00,121.84,121.84,121.49,121.56,29879.0,111.1903,111.1903,110.8709,110.9348,29879.0
2021-09-30 11:50:00,121.58,121.8,121.54,121.78,34522.0,110.9531,111.1538,110.9166,111.1356,34522.0
2021-09-30 12:00:00,121.78,121.8,121.15,121.16,41363.0,111.1356,111.1538,110.5607,110.5698,41363.0
2021-09-30 12:10:00,121.18,121.33,121.04,121.27,48957.0,110.588,110.7249,110.4603,110.6702,48957.0
2021-09-30 12:20:00,121.31,121.63,121.28,121.34,42410.0,110.7067,110.9987,110.6793,110.734,42410.0
2021-09-30 12:30:00,121.3,121.67,121.25,121.51,36151.0,110.6975,111.0352,110.6519,110.8892,36151.0
2021-09-30 12:40:00,121.51,121.55,121.32,121.54,18742.0,110.8892,110.9257,110.7158,110.9166,18742.0
2021-09-30 12:50:00,121.55,121.59,121.4,121.54,32069.0,110.9257,110.9622,110.7888,110.9166,32069.0
2021-09-30 13:00:00,121.55,121.91,121.52,121.86,25839.0,110.9257,111.2542,110.8983,111.2086,25839.0
2021-09-30 13:10:00,121.9,122.06,121.74,121.99,29311.0,111.2451,111.3911,111.0991,111.3272,29311.0
2021-09-30 13:20:00,122.0,122.08,121.73,121.76,33078.0,111.3364,111.4094,111.09,111.1173,33078.0
2021-09-30 13:30:00,121.75,121.9,121.55,121.82,86815.0,111.1082,111.2451,110.9257,111.1721,86815.0
2021-09-30 13:40:00,121.82,121.95,121.76,121.83,22453.0,111.1721,111.2907,111.1173,111.1812,22453.0
2021-09-30 13:50:00,121.88,122.02,121.82,121.99,22584.0,111.2268,111.3546,111.1721,111.3272,22584.0
2021-09-30 14:00:00,122.0,122.34,121.97,122.32,23019.0,111.3364,111.6466,111.309,111.6284,23019.0
2021-09-30 14:10:00,122.3,122.31,122.11,122.11,17679.0,111.6101,111.6193,111.4367,111.4367,17679.0
2021-09-30 14:20:00,122.1,122.54,122.05,122.47,42572.0,111.4276,111.8292,111.382,111.7653,42572.0
2021-09-30 14:30:00,122.5,122.69,122.45,122.56,21089.0,111.7927,111.966,111.747,111.8474,21089.0
2021-09-30 14:40:00,122.55,122.82,122.53,122.81,28132.0,111.8383,112.0847,111.82,112.0756,28132.0
2021-09-30 14:50:00,122.81,122.95,122.58,122.58,20421.0,112.0756,112.2033,111.8657,111.8657,20421.0
2021-09-30 15:00:00,122.6,122.7,122.54,122.65,27799.0,111.8839,111.9752,111.8292,111.9295,27799.0
2021-09-30 15:10:00,122.66,122.88,122.57,122.8,30848.0,111.9387,112.1394,111.8565,112.0664,30848.0
2021-09-30 15:20:00,122.79,122.79,122.4,122.4,32184.0,112.0573,112.0573,111.7014,111.7014,32184.0
2021-09-30 15:30:00,122.43,122.65,122.28,122.29,49184.0,111.7288,111.9295,111.5919,111.601,49184.0
2021-09-30 15:40:00,122.29,122.34,122.02,122.06,67306.0,111.601,111.6466,111.3546,111.3911,67306.0
2021-09-30 15:50:00,122.06,122.13,121.6,121.6,304287.0,111.3911,111.455,110.9713,110.9713,304287.0
2021-10-01 09:30:00,122.43,122.69,121.09,121.44,223213.0,111.7288,111.966,110.5059,110.8253,223213.0
2021-10-01 09:40:00,121.47,122.39,121.29,121.59,105854.0,110.8527,111.6923,110.6884,110.9622,105854.0
2021-10-01 09:50:00,121.6,121.9,121.45,121.88,62276.0,110.9713,111.2451,110.8344,111.2268,62276.0
2021-10-01 10:00:00,121.93,122.43,121.77,122.4,35518.0,111.2725,111.7288,111.1265,111.7014,35518.0
2021-10-01 10:10:00,122.43,122.49,121.6,121.71,44362.0,111.7288,111.7835,110.9713,111.0717,44362.0
2021-10-01 10:20:00,121.74,121.84,121.42,121.79,30823.0,111.0991,111.1903,110.8071,111.1447,30823.0
2021-10-01 10:30:00,121.79,122.41,121.78,122.03,28981.0,111.1447,111.7105,111.1356,111.3637,28981.0
2021-10-01 10:40:00,122.0,122.23,121.76,121.92,27953.0,111.3364,111.5463,111.1173,111.2633,27953.0
2021-10-01 10:50:00,121.95,122.31,121.87,122.21,32431.0,111.2907,111.6193,111.2177,111.528,32431.0
2021-10-01 11:00:00,122.2,122.43,122.11,122.13,32183.0,111.5189,111.7288,111.4367,111.455,32183.0
2021-10-01 11:10:00,122.12,122.64,122.09,122.53,26249.0,111.4459,111.9204,111.4185,111.82,26249.0
2021-10-01 11:20:00,122.55,122.59,122.37,122.37,18653.0,111.8383,111.8748,111.674,111.674,18653.0
2021-10-01 11:30:00,122.43,122.62,122.37,122.57,25993.0,111.7288,111.9022,111.674,111.8565,25993.0
2021-10-01 11:40:00,122.55,122.93,122.51,122.86,18996.0,111.8383,112.1851,111.8018,112.1212,18996.0
2021-10-01 11:50:00,122.85,122.95,122.75,122.88,25069.0,112.1121,112.2033,112.0208,112.1394,25069.0
2021-10-01 12:00:00,122.94,122.95,122.79,122.94,18119.0,112.1942,112.2033,112.0573,112.1942,18119.0
2021-10-01 12:10:00,122.9,122.92,122.74,122.82,16566.0,112.1577,112.1759,112.0117,112.0847,16566.0
2021-10-01 12:20:00,122.85,123.21,122.83,123.21,10688.0,112.1121,112.4406,112.0938,112.4406,10688.0
2021-10-01 12:30:00,123.23,123.41,123.12,123.29,26259.0,112.4588,112.6231,112.3585,112.5136,26259.0
2021-10-01 12:40:00,123.29,123.53,123.29,123.44,8002.0,112.5136,112.7326,112.5136,112.6505,8002.0
2021-10-01 12:50:00,123.46,123.46,123.27,123.33,13642.0,112.6687,112.6687,112.4953,112.5501,13642.0
2021-10-01 13:00:00,123.3,123.61,123.21,123.61,29071.0,112.5227,112.8056,112.4406,112.8056,29071.0
2021-10-01 13:10:00,123.71,123.79,123.65,123.68,24411.0,112.8969,112.9699,112.8421,112.8695,24411.0
2021-10-01 13:20:00,123.67,123.67,123.52,123.56,16188.0,112.8604,112.8604,112.7235,112.76,16188.0
2021-10-01 13:30:00,123.59,123.7,123.5,123.64,19368.0,112.7874,112.8878,112.7052,112.833,19368.0
2021-10-01 13:40:00,123.64,123.71,123.47,123.66,106120.0,112.833,112.8969,112.6779,112.8513,106120.0
2021-10-01 13:50:00,123.61,123.73,123.55,123.67,30565.0,112.8056,112.9151,112.7509,112.8604,30565.0
2021-10-01 14:00:00,123.68,123.72,123.48,123.49,33708.0,112.8695,112.906,112.687,112.6961,33708.0
2021-10-01 14:10:00,123.49,123.57,123.41,123.41,38061.0,112.6961,112.7691,112.6231,112.6231,38061.0
2021-10-01 14:20:00,123.41,123.56,123.37,123.41,36584.0,112.6231,112.76,112.5866,112.6231,36584.0
2021-10-01 14:30:00,123.44,123.63,123.39,123.46,44640.0,112.6505,112.8239,112.6049,112.6687,44640.0
2021-10-01 14:40:00,123.43,123.56,123.32,123.39,22251.0,112.6414,112.76,112.541,112.6049,22251.0
2021-10-01 14:50:00,123.39,123.62,123.34,123.48,88528.0,112.6049,112.8148,112.5592,112.687,88528.0
2021-10-01 15:00:00,123.5,123.69,123.5,123.69,71541.0,112.7052,112.8786,112.7052,112.8786,71541.0
2021-10-01 15:10:00,123.69,123.89,123.67,123.68,26568.0,112.8786,113.0612,112.8604,112.8695,26568.0
2021-10-01 15:20:00,123.68,123.73,123.41,123.55,63062.0,112.8695,112.9151,112.6231,112.7509,63062.0
2021-10-01 15:30:00,123.55,123.55,123.3,123.3,41238.0,112.7509,112.7509,112.5227,112.5227,41238.0
2021-10-01 15:40:00,123.32,123.4,123.22,123.23,61737.0,112.541,112.614,112.4497,112.4588,61737.0
2021-10-01 15:50:00,123.27,123.57,123.06,123.26,204313.0,112.4953,112.7691,112.3037,112.4862,204313.0
2021-10-04 09:30:00,123.22,123.96,123.06,123.94,108424.0,112.4497,113.125,112.3037,113.1068,108424.0
2021-10-04 09:40:00,123.92,123.96,123.42,123.48,26862.0,113.0885,113.125,112.6322,112.687,26862.0
2021-10-04 09:50:00,123.51,123.65,122.85,122.99,31893.0,112.7144,112.8421,112.1121,112.2398,31893.0
2021-10-04 10:00:00,122.97,122.99,121.85,121.98,38628.0,112.2216,112.2398,111.1995,111.3181,38628.0
2021-10-04 10:10:00,121.98,122.13,121.69,121.85,37880.0,111.3181,111.455,111.0535,111.1995,37880.0
2021-10-04 10:20:00,121.85,121.95,121.27,121.41,35156.0,111.1995,111.2907,110.6702,110.7979,35156.0
2021-10-04 10:30:00,121.36,121.45,120.89,121.09,38358.0,110.7523,110.8344,110.3234,110.5059,38358.0
2021-10-04 10:40:00,121.04,121.45,121.01,121.25,29071.0,110.4603,110.8344,110.4329,110.6519,29071.0
2021-10-04 10:50:00,121.23,121.26,120.67,121.0,43013.0,110.6337,110.661,110.1226,110.4238,43013.0
2021-10-04 11:00:00,120.98,121.12,120.7,120.87,60591.0,110.4055,110.5333,110.15,110.3051,60591.0
2021-10-04 11:10:00,120.88,121.1,120.72,120.92,40915.0,110.3143,110.515,110.1682,110.3508,40915.0
2021-10-04 11:20:00,120.88,121.01,120.62,120.87,28443.0,110.3143,110.4329,110.077,110.3051,28443.0
2021-10-04 11:30:00,120.89,120.94,120.6,120.72,58003.0,110.3234,110.369,110.0587,110.1682,58003.0
2021-10-04 11:40:00,120.72,120.95,120.67,120.79,42880.0,110.1682,110.3781,110.1226,110.2321,42880.0
2021-10-04 11:50:00,120.8,121.56,120.76,121.36,47417.0,110.2412,110.9348,110.2047,110.7523,47417.0
2021-10-04 12:00:00,121.37,121.53,121.21,121.37,25718.0,110.7614,110.9074,110.6154,110.7614,25718.0
2021-10-04 12:10:00,121.41,121.41,121.17,121.32,21066.0,110.7979,110.7979,110.5789,110.7158,21066.0
2021-10-04 12:20:00,121.28,121.3,120.82,120.94,18493.0,110.6793,110.6975,110.2595,110.369,18493.0
2021-10-04 12:30:00,120.92,121.08,120.92,120.97,13737.0,110.3508,110.4968,110.3508,110.3964,13737.0
2021-10-04 12:40:00,120.94,120.94,120.64,120.78,13184.0,110.369,110.369,110.0952,110.223,13184.0
2021-10-04 12:50:00,120.77,120.79,120.57,120.68,14014.0,110.2139,110.2321,110.0313,110.1317,14014.0
2021-10-04 13:00:00,120.66,120.75,120.49,120.69,30999.0,110.1135,110.1956,109.9583,110.1409,30999.0
2021-10-04 13:10:00,120.66,120.97,120.62,120.72,19514.0,110.1135,110.3964,110.077,110.1682,19514.0
2021-10-04 13:20:00,120.71,120.77,120.56,120.56,21567.0,110.1591,110.2139,110.0222,110.0222,21567.0
2021-10-04 13:30:00,120.74,120.77,120.58,120.7,40736.0,110.1865,110.2139,110.0405,110.15,40736.0
2021-10-04 13:40:00,120.68,120.74,120.54,120.65,87840.0,110.1317,110.1865,110.004,110.1044,87840.0
2021-10-04 13:50:00,120.59,120.6,120.29,120.39,21362.0,110.0496,110.0587,109.7758,109.8671,21362.0
2021-10-04 14:00:00,120.35,120.57,120.35,120.45,55855.0,109.8306,110.0313,109.8306,109.9218,55855.0
2021-10-04 14:10:00,120.44,120.58,120.28,120.5,48693.0,109.9127,110.0405,109.7667,109.9675,48693.0
2021-10-04 14:20:00,120.5,120.7,120.4,120.55,55578.0,109.9675,110.15,109.8762,110.0131,55578.0
2021-10-04 14:30:00,120.6,120.7,120.38,120.67,92325.0,110.0587,110.15,109.858,110.1226,92325.0
2021-10-04 14:40:00,120.64,120.79,120.58,120.78,25589.0,110.0952,110.2321,110.0405,110.223,25589.0
2021-10-04 14:50:00,120.81,120.83,120.69,120.78,35591.0,110.2504,110.2686,110.1409,110.223,35591.0
2021-10-04 15:00:00,120.78,121.1,120.73,120.97,37760.0,110.223,110.515,110.1774,110.3964,37760.0
2021-10-04 15:10:00,120.92,120.92,120.64,120.76,35809.0,110.3508,110.3508,110.0952,110.2047,35809.0
2021-10-04 15:20:00,120.76,120.76,120.54,120.7,55900.0,110.2047,110.2047,110.004,110.15,55900.0
2021-10-04 15:30:00,120.7,120.89,120.63,120.76,57020.0,110.15,110.3234,110.0861,110.2047,57020.0
2021-10-04 15:40:00,120.78,121.28,120.75,121.05,71821.0,110.223,110.6793,110.1956,110.4694,71821.0
2021-10-04 15:50:00,121.03,121.08,120.56,121.02,215675.0,110.4511,110.4968,110.0222,110.442,215675.0
2021-10-05 09:30:00,120.5,121.05,120.23,120.53,35026.0,109.9675,110.4694,109.7211,109.9948,35026.0
2021-10-05 09:40:00,120.46,120.95,120.46,120.86,50881.0,109.931,110.3781,109.931,110.296,50881.0
2021-10-05 09:50:00,120.89,121.67,120.89,121.52,37479.0,110.3234,111.0352,110.3234,110.8983,37479.0
2021-10-05 10:00:00,121.53,121.97,121.49,121.65,25635.0,110.9074,111.309,110.8709,111.0169,25635.0
2021-10-05 10:10:00,121.78,121.98,121.63,121.77,26648.0,111.1356,111.3181,110.9987,111.1265,26648.0
2021-10-05 10:20:00,121.82,122.52,121.82,122.51,50898.0,111.1721,111.8109,111.1721,111.8018,50898.0
2021-10-05 10:30:00,122.51,122.68,122.34,122.62,43182.0,111.8018,111.9569,111.6466,111.9022,43182.0
2021-10-05 10:40:00,122.64,122.69,122.24,122.53,26208.0,111.9204,111.966,111.5554,111.82,26208.0
2021-10-05 10:50:00,122.55,122.61,122.2,122.35,17868.0,111.8383,111.893,111.5189,111.6558,17868.0
2021-10-05 11:00:00,122.36,122.57,122.32,122.45,15699.0,111.6649,111.8565,111.6284,111.747,15699.0
2021-10-05 11:10:00,122.46,122.53,122.29,122.48,62596.0,111.7561,111.82,111.601,111.7744,62596.0
2021-10-05 11:20:00,122.5,122.56,122.15,122.21,24008.0,111.7927,111.8474,111.4732,111.528,24008.0
2021-10-05 11:30:00,122.23,122.39,122.1,122.12,17419.0,111.5463,111.6923,111.4276,111.4459,17419.0
2021-10-05 11:40:00,122.08,122.08,121.57,121.64,16275.0,111.4094,111.4094,110.9439,111.0078,16275.0
2021-10-05 11:50:00,121.64,121.86,121.64,121.82,18390.0,111.0078,111.2086,111.0078,111.1721,18390.0
2021-10-05 12:00:00,121.77,121.8,121.68,121.76,11563.0,111.1265,111.1538,111.0443,111.1173,11563.0
2021-10-05 12:10:00,121.76,121.8,121.19,121.27,28272.0,111.1173,111.1538,110.5972,110.6702,28272.0
2021-10-05 12:20:00,121.22,121.26,120.91,120.91,17788.0,110.6245,110.661,110.3416,110.3416,17788.0
2021-10-05 12:30:00,120.93,121.03,120.66,120.66,82109.0,110.3599,110.4511,110.1135,110.1135,82109.0
2021-10-05 12:40:00,120.68,121.37,120.68,121.25,82692.0,110.1317,110.7614,110.1317,110.6519,82692.0
2021-10-05 12:50:00,121.23,121.25,120.79,120.93,24458.0,110.6337,110.6519,110.2321,110.3599,24458.0
2021-10-05 13:00:00,120.97,120.97,120.71,120.84,20240.0,110.3964,110.3964,110.1591,110.2777,20240.0
2021-10-05 13:10:00,120.84,121.07,120.71,120.99,25304.0,110.2777,110.4876,110.1591,110.4146,25304.0
2021-10-05 13:20:00,121.01,121.19,121.01,121.12,9856.0,110.4329,110.5972,110.4329,110.5333,9856.0
2021-10-05 13:30:00,121.16,121.22,120.99,121.0,20069.0,110.5698,110.6245,110.4146,110.4238,20069.0
2021-10-05 13:40:00,120.99,121.29,120.99,121.14,31553.0,110.4146,110.6884,110.4146,110.5515,31553.0
2021-10-05 13:50:00,121.13,121.18,120.9,120.93,22005.0,110.5424,110.588,110.3325,110.3599,22005.0
2021-10-05 14:00:00,120.91,121.15,120.9,121.06,25597.0,110.3416,110.5607,110.3325,110.4785,25597.0
2021-10-05 14:10:00,121.06,121.06,120.76,120.85,44058.0,110.4785,110.4785,110.2047,110.2869,44058.0
2021-10-05 14:20:00,120.87,120.91,120.74,120.88,23044.0,110.3051,110.3416,110.1865,110.3143,23044.0
2021-10-05 14:30:00,120.88,121.01,120.82,120.84,33268.0,110.3143,110.4329,110.2595,110.2777,33268.0
2021-10-05 14:40:00,120.83,120.96,120.75,120.79,74124.0,110.2686,110.3873,110.1956,110.2321,74124.0
2021-10-05 14:50:00,120.78,120.91,120.74,120.87,72172.0,110.223,110.3416,110.1865,110.3051,72172.0
2021-10-05 15:00:00,120.87,120.99,120.64,120.71,45673.0,110.3051,110.4146,110.0952,110.1591,45673.0
2021-10-05 15:10:00,120.74,120.74,120.45,120.46,43900.0,110.1865,110.1865,109.9218,109.931,43900.0
2021-10-05 15:20:00,120.45,120.59,120.25,120.59,92635.0,109.9218,110.0496,109.7393,110.0496,92635.0
2021-10-05 15:30:00,120.64,120.76,120.57,120.68,67344.0,110.0952,110.2047,110.0313,110.1317,67344.0
2021-10-05 15:40:00,120.67,120.8,120.56,120.59,64614.0,110.1226,110.2412,110.0222,110.0496,64614.0
2021-10-05 15:50:00,120.61,120.61,120.27,120.33,209961.0,110.0679,110.0679,109.7576,109.8123,209961.0
2021-10-06 09:30:00,119.17,119.41,118.56,119.19,75352.0,108.7537,108.9727,108.197,108.772,75352.0
2021-10-06 09:40:00,119.23,119.72,119.22,119.58,39873.0,108.8085,109.2556,108.7993,109.1279,39873.0
2021-10-06 09:50:00,119.63,119.64,118.82,118.88,21742.0,109.1735,109.1826,108.4343,108.4891,21742.0
2021-10-06 10:00:00,118.83,118.84,118.37,118.39,49558.0,108.4434,108.4526,108.0236,108.0419,49558.0
2021-10-06 10:10:00,118.34,119.2,118.28,119.05,58751.0,107.9963,108.7811,107.9415,108.6442,58751.0
2021-10-06 10:20:00,119.02,120.0,118.99,119.83,31314.0,108.6168,109.5112,108.5895,109.356,31314.0
2021-10-06 10:30:00,119.86,120.01,119.72,119.97,30023.0,109.3834,109.5203,109.2556,109.4838,30023.0
2021-10-06 10:40:00,119.97,120.13,119.68,120.13,26159.0,109.4838,109.6298,109.2191,109.6298,26159.0
2021-10-06 10:50:00,120.1,120.18,119.66,119.83,61809.0,109.6024,109.6754,109.2009,109.356,61809.0
2021-10-06 11:00:00,119.84,120.06,119.7,119.83,31354.0,109.3652,109.5659,109.2374,109.356,31354.0
2021-10-06 11:10:00,119.83,120.23,119.74,119.98,43304.0,109.356,109.7211,109.2739,109.4929,43304.0
2021-10-06 11:20:00,119.97,120.0,119.64,119.64,46671.0,109.4838,109.5112,109.1826,109.1826,46671.0
2021-10-06 11:30:00,119.67,119.84,119.16,119.32,45546.0,109.21,109.3652,108.7446,108.8906,45546.0
2021-10-06 11:40:00,119.35,119.42,119.14,119.23,91178.0,108.918,108.9819,108.7263,108.8085,91178.0
2021-10-06 11:50:00,119.21,119.67,119.19,119.48,66833.0,108.7902,109.21,108.772,109.0366,66833.0
2021-10-06 12:00:00,119.5,119.54,119.15,119.2,45604.0,109.0549,109.0914,108.7355,108.7811,45604.0
2021-10-06 12:10:00,119.2,119.61,119.19,119.53,31248.0,108.7811,109.1553,108.772,109.0823,31248.0
2021-10-06 12:20:00,119.55,119.59,119.31,119.5,52665.0,109.1005,109.137,108.8815,109.0549,52665.0
2021-10-06 12:30:00,119.47,119.48,119.24,119.4,18226.0,109.0275,109.0366,108.8176,108.9636,18226.0
2021-10-06 12:40:00,119.4,119.56,119.38,119.41,12713.0,108.9636,109.1096,108.9454,108.9727,12713.0
2021-10-06 12:50:00,119.41,119.61,119.37,119.55,11580.0,108.9727,109.1553,108.9362,109.1005,11580.0
2021-10-06 13:00:00,119.59,119.61,119.37,119.5,16026.0,109.137,109.1553,108.9362,109.0549,16026.0
2021-10-06 13:10:00,119.47,119.7,119.4,119.64,13897.0,109.0275,109.2374,108.9636,109.1826,13897.0
2021-10-06 13:20:00,119.66,119.98,119.62,119.95,15615.0,109.2009,109.4929,109.1644,109.4655,15615.0
2021-10-06 13:30:00,119.99,120.35,119.97,120.34,14305.0,109.502,109.8306,109.4838,109.8215,14305.0
2021-10-06 13:40:00,120.34,120.43,120.28,120.34,16025.0,109.8215,109.9036,109.7667,109.8215,16025.0
2021-10-06 13:50:00,120.31,120.32,120.1,120.32,11356.0,109.7941,109.8032,109.6024,109.8032,11356.0
2021-10-06 14:00:00,120.32,120.51,120.19,120.48,22232.0,109.8032,109.9766,109.6846,109.9492,22232.0
2021-10-06 14:10:00,120.49,120.79,120.49,120.73,15728.0,109.9583,110.2321,109.9583,110.1774,15728.0
2021-10-06 14:20:00,120.73,120.75,120.44,120.58,31279.0,110.1774,110.1956,109.9127,110.0405,31279.0
2021-10-06 14:30:00,120.55,120.69,120.44,120.57,24504.0,110.0131,110.1409,109.9127,110.0313,24504.0
2021-10-06 14:40:00,120.67,120.85,120.64,120.72,16540.0,110.1226,110.2869,110.0952,110.1682,16540.0
2021-10-06 14:50:00,120.74,120.75,120.43,120.48,23852.0,110.1865,110.1956,109.9036,109.9492,23852.0
2021-10-06 15:00:00,120.49,120.51,120.25,120.29,34601.0,109.9583,109.9766,109.7393,109.7758,34601.0
2021-10-06 15:10:00,120.31,120.46,120.2,120.29,28903.0,109.7941,109.931,109.6937,109.7758,28903.0
2021-10-06 15:20:00,120.31,120.72,120.19,120.59,63594.0,109.7941,110.1682,109.6846,110.0496,63594.0
2021-10-06 15:30:00,120.58,120.93,120.45,120.59,76958.0,110.0405,110.3599,109.9218,110.0496,76958.0
2021-10-06 15:40:00,120.6,120.91,120.54,120.73,37680.0,110.0587,110.3416,110.004,110.1774,37680.0
2021-10-06 15:50:00,120.75,121.19,120.74,121.11,172413.0,110.1956,110.5972,110.1865,110.5241,172413.0
2021-10-07 09:30:00,121.78,122.78,121.66,122.78,136262.0,111.1356,112.0482,111.0261,112.0482,136262.0
2021-10-07 09:40:00,122.8,122.89,122.49,122.6,33831.0,112.0664,112.1486,111.7835,111.8839,33831.0
2021-10-07 09:50:00,122.59,122.9,122.34,122.48,34857.0,111.8748,112.1577,111.6466,111.7744,34857.0
2021-10-07 10:00:00,122.59,122.9,122.58,122.86,27912.0,111.8748,112.1577,111.8657,112.1212,27912.0
2021-10-07 10:10:00,122.86,122.93,122.59,122.72,56734.0,112.1212,112.1851,111.8748,111.9934,56734.0
2021-10-07 10:20:00,122.73,122.85,122.56,122.58,44781.0,112.0025,112.1121,111.8474,111.8657,44781.0
2021-10-07 10:30:00,122.58,122.84,122.4,122.44,65639.0,111.8657,112.1029,111.7014,111.7379,65639.0
2021-10-07 10:40:00,122.49,122.77,122.49,122.63,64243.0,111.7835,112.0391,111.7835,111.9113,64243.0
2021-10-07 10:50:00,122.61,122.74,122.58,122.73,40393.0,111.893,112.0117,111.8657,112.0025,40393.0
2021-10-07 11:00:00,122.72,122.79,122.44,122.66,53664.0,111.9934,112.0573,111.7379,111.9387,53664.0
2021-10-07 11:10:00,122.68,122.69,122.4,122.4,25333.0,111.9569,111.966,111.7014,111.7014,25333.0
2021-10-07 11:20:00,122.42,122.54,122.23,122.23,28738.0,111.7196,111.8292,111.5463,111.5463,28738.0
2021-10-07 11:30:00,122.25,122.52,122.23,122.51,25148.0,111.5645,111.8109,111.5463,111.8018,25148.0
2021-10-07 11:40:00,122.48,122.55,122.39,122.5,20514.0,111.7744,111.8383,111.6923,111.7927,20514.0
2021-10-07 11:50:00,122.51,122.79,122.44,122.69,37199.0,111.8018,112.0573,111.7379,111.966,37199.0
2021-10-07 12:00:00,122.64,122.84,122.64,122.76,13759.0,111.9204,112.1029,111.9204,112.0299,13759.0
2021-10-07 12:10:00,122.74,122.99,122.74,122.89,22208.0,112.0117,112.2398,112.0117,112.1486,22208.0
2021-10-07 12:20:00,122.88,122.88,122.75,122.77,33506.0,112.1394,112.1394,112.0208,112.0391,33506.0
2021-10-07 12:30:00,122.77,122.79,122.52,122.63,48639.0,112.0391,112.0573,111.8109,111.9113,48639.0
2021-10-07 12:40:00,122.63,122.63,122.28,122.29,10141.0,111.9113,111.9113,111.5919,111.601,10141.0
2021-10-07 12:50:00,122.26,122.45,122.26,122.32,12302.0,111.5736,111.747,111.5736,111.6284,12302.0
2021-10-07 13:00:00,122.37,122.38,122.17,122.25,11910.0,111.674,111.6831,111.4915,111.5645,11910.0
2021-10-07 13:10:00,122.24,122.35,122.2,122.29,13745.0,111.5554,111.6558,111.5189,111.601,13745.0
2021-10-07 13:20:00,122.28,122.33,122.15,122.33,15352.0,111.5919,111.6375,111.4732,111.6375,15352.0
2021-10-07 13:30:00,122.34,122.34,122.12,122.13,12905.0,111.6466,111.6466,111.4459,111.455,12905.0
2021-10-07 13:40:00,122.13,122.29,122.07,122.09,17851.0,111.455,111.601,111.4002,111.4185,17851.0
2021-10-07 13:50:00,122.07,122.21,122.05,122.18,25066.0,111.4002,111.528,111.382,111.5006,25066.0
2021-10-07 14:00:00,122.16,122.21,121.97,122.01,29099.0,111.4824,111.528,111.309,111.3455,29099.0
2021-10-07 14:10:00,121.97,122.05,121.92,121.95,19621.0,111.309,111.382,111.2633,111.2907,19621.0
2021-10-07 14:20:00,121.94,121.98,121.7,121.73,14849.0,111.2816,111.3181,111.0626,111.09,14849.0
2021-10-07 14:30:00,121.72,121.73,121.49,121.51,12501.0,111.0808,111.09,110.8709,110.8892,12501.0
2021-10-07 14:40:00,121.51,121.76,121.48,121.71,28589.0,110.8892,111.1173,110.8618,111.0717,28589.0
2021-10-07 14:50:00,121.68,121.71,121.36,121.36,27235.0,111.0443,111.0717,110.7523,110.7523,27235.0
2021-10-07 15:00:00,121.34,121.46,121.26,121.42,32111.0,110.734,110.8436,110.661,110.8071,32111.0
2021-10-07 15:10:00,121.4,121.49,121.28,121.49,37143.0,110.7888,110.8709,110.6793,110.8709,37143.0
2021-10-07 15:20:00,121.48,121.72,121.47,121.63,55319.0,110.8618,111.0808,110.8527,110.9987,55319.0
2021-10-07 15:30:00,121.62,121.7,121.46,121.49,39436.0,110.9896,111.0626,110.8436,110.8709,39436.0
2021-10-07 15:40:00,121.49,121.52,121.15,121.28,54499.0,110.8709,110.8983,110.5607,110.6793,54499.0
2021-10-07 15:50:00,121.26,121.33,121.11,121.3,149284.0,110.661,110.7249,110.5241,110.6975,149284.0
2021-10-08 09:30:00,121.74,122.08,121.19,121.84,42983.0,111.0991,111.4094,110.5972,111.1903,42983.0
2021-10-08 09:40:00,121.91,122.32,121.87,122.1,25077.0,111.2542,111.6284,111.2177,111.4276,25077.0
2021-10-08 09:50:00,122.13,122.16,121.66,121.81,15434.0,111.455,111.4824,111.0261,111.163,15434.0
2021-10-08 10:00:00,121.82,122.07,121.49,121.54,15743.0,111.1721,111.4002,110.8709,110.9166,15743.0
2021-10-08 10:10:00,121.52,121.56,121.0,121.31,90261.0,110.8983,110.9348,110.4238,110.7067,90261.0
2021-10-08 10:20:00,121.26,121.51,121.16,121.48,11249.0,110.661,110.8892,110.5698,110.8618,11249.0
2021-10-08 10:30:00,121.58,121.99,121.58,121.94,12676.0,110.9531,111.3272,110.9531,111.2816,12676.0
2021-10-08 10:40:00,121.87,121.93,121.71,121.89,8803.0,111.2177,111.2725,111.0717,111.236,8803.0
2021-10-08 10:50:00,121.85,122.07,121.82,121.98,10619.0,111.1995,111.4002,111.1721,111.3181,10619.0
2021-10-08 11:00:00,122.01,122.03,121.68,121.74,9070.0,111.3455,111.3637,111.0443,111.0991,9070.0
2021-10-08 11:10:00,121.7,121.79,121.64,121.69,9560.0,111.0626,111.1447,111.0078,111.0535,9560.0
2021-10-08 11:20:00,121.71,121.71,121.38,121.41,10690.0,111.0717,111.0717,110.7705,110.7979,10690.0
2021-10-08 11:30:00,121.45,121.55,121.37,121.39,7209.0,110.8344,110.9257,110.7614,110.7797,7209.0
2021-10-08 11:40:00,121.38,121.42,121.23,121.33,8352.0,110.7705,110.8071,110.6337,110.7249,8352.0
2021-10-08 11:50:00,121.32,121.43,121.27,121.33,10661.0,110.7158,110.8162,110.6702,110.7249,10661.0
2021-10-08 12:00:00,121.31,121.31,121.11,121.14,10446.0,110.7067,110.7067,110.5241,110.5515,10446.0
2021-10-08 12:10:00,121.15,121.18,120.98,121.02,18919.0,110.5607,110.588,110.4055,110.442,18919.0
2021-10-08 12:20:00,120.97,120.98,120.78,120.79,22930.0,110.3964,110.4055,110.223,110.2321,22930.0
2021-10-08 12:30:00,120.76,121.15,120.73,121.15,11700.0,110.2047,110.5607,110.1774,110.5607,11700.0
2021-10-08 12:40:00,121.18,121.26,120.98,121.13,35369.0,110.588,110.661,110.4055,110.5424,35369.0
2021-10-08 12:50:00,121.17,121.19,121.03,121.05,10292.0,110.5789,110.5972,110.4511,110.4694,10292.0
2021-10-08 13:00:00,121.07,121.08,120.78,120.78,32226.0,110.4876,110.4968,110.223,110.223,32226.0
2021-10-08 13:10:00,120.78,121.03,120.76,120.93,37072.0,110.223,110.4511,110.2047,110.3599,37072.0
2021-10-08 13:20:00,120.94,121.04,120.9,120.99,18522.0,110.369,110.4603,110.3325,110.4146,18522.0
2021-10-08 13:30:00,120.97,121.03,120.75,120.8,49140.0,110.3964,110.4511,110.1956,110.2412,49140.0
2021-10-08 13:40:00,120.79,120.9,120.71,120.71,17324.0,110.2321,110.3325,110.1591,110.1591,17324.0
2021-10-08 13:50:00,120.68,120.79,120.56,120.76,13981.0,110.1317,110.2321,110.0222,110.2047,13981.0
2021-10-08 14:00:00,120.76,120.85,120.69,120.74,26352.0,110.2047,110.2869,110.1409,110.1865,26352.0
2021-10-08 14:10:00,120.73,120.77,120.61,120.74,36785.0,110.1774,110.2139,110.0679,110.1865,36785.0
2021-10-08 14:20:00,120.75,120.9,120.7,120.9,12956.0,110.1956,110.3325,110.15,110.3325,12956.0
2021-10-08 14:30:00,120.89,120.91,120.77,120.81,19310.0,110.3234,110.3416,110.2139,110.2504,19310.0
2021-10-08 14:40:00,120.81,120.85,120.65,120.68,12840.0,110.2504,110.2869,110.1044,110.1317,12840.0
2021-10-08 14:50:00,120.68,120.7,120.57,120.65,19195.0,110.1317,110.15,110.0313,110.1044,19195.0
2021-10-08 15:00:00,120.65,120.66,120.53,120.57,20810.0,110.1044,110.1135,109.9948,110.0313,20810.0
2021-10-08 15:10:00,120.56,120.63,120.38,120.46,20065.0,110.0222,110.0861,109.858,109.931,20065.0
2021-10-08 15:20:00,120.43,120.45,120.28,120.29,21043.0,109.9036,109.9218,109.7667,109.7758,21043.0
2021-10-08 15:30:00,120.3,120.35,120.14,120.2,36960.0,109.7849,109.8306,109.6389,109.6937,36960.0
2021-10-08 15:40:00,120.18,120.29,120.0,120.0,64213.0,109.6754,109.7758,109.5112,109.5112,64213.0
2021-10-08 15:50:00,120.0,120.19,119.95,120.04,175119.0,109.5112,109.6846,109.4655,109.5477,175119.0
2021-10-11 09:30:00,119.51,119.72,118.02,118.02,79775.0,109.064,109.2556,107.7042,107.7042,79775.0
2021-10-11 09:40:00,118.04,118.5,117.77,118.01,58803.0,107.7225,108.1423,107.4761,107.6951,58803.0
2021-10-11 09:50:00,118.0,118.74,118.0,118.54,29756.0,107.686,108.3613,107.686,108.1788,29756.0
2021-10-11 10:00:00,118.58,118.86,118.15,118.15,53673.0,108.2153,108.4708,107.8229,107.8229,53673.0
2021-10-11 10:10:00,118.21,118.5,118.0,118.21,98282.0,107.8776,108.1423,107.686,107.8776,98282.0
2021-10-11 10:20:00,118.24,118.3,117.86,118.0,115666.0,107.905,107.9598,107.5582,107.686,115666.0
2021-10-11 10:30:00,118.01,118.32,117.72,118.32,43556.0,107.6951,107.978,107.4305,107.978,43556.0
2021-10-11 10:40:00,118.29,118.87,118.28,118.87,47204.0,107.9506,108.4799,107.9415,108.4799,47204.0
2021-10-11 10:50:00,118.87,119.05,118.68,118.78,58542.0,108.4799,108.6442,108.3065,108.3978,58542.0
2021-10-11 11:00:00,118.8,119.04,118.62,118.95,44332.0,108.4161,108.6351,108.2518,108.5529,44332.0
2021-10-11 11:10:00,118.96,119.34,118.6,118.61,57392.0,108.5621,108.9089,108.2335,108.2427,57392.0
2021-10-11 11:20:00,118.64,118.97,118.56,118.78,29401.0,108.27,108.5712,108.197,108.3978,29401.0
2021-10-11 11:30:00,118.76,118.8,118.62,118.72,57647.0,108.3796,108.4161,108.2518,108.3431,57647.0
2021-10-11 11:40:00,118.73,118.81,118.51,118.53,54787.0,108.3522,108.4252,108.1514,108.1697,54787.0
2021-10-11 11:50:00,118.51,118.74,118.47,118.68,40659.0,108.1514,108.3613,108.1149,108.3065,40659.0
2021-10-11 12:00:00,118.65,118.65,118.0,118.33,131678.0,108.2792,108.2792,107.686,107.9871,131678.0
2021-10-11 12:10:00,118.33,118.36,117.98,118.0,28923.0,107.9871,108.0145,107.6677,107.686,28923.0
2021-10-11 12:20:00,118.05,118.55,118.02,118.55,26732.0,107.7316,108.1879,107.7042,108.1879,26732.0
2021-10-11 12:30:00,118.53,118.53,118.33,118.35,20087.0,108.1697,108.1697,107.9871,108.0054,20087.0
2021-10-11 12:40:00,118.36,118.39,118.25,118.32,44419.0,108.0145,108.0419,107.9141,107.978,44419.0
2021-10-11 12:50:00,118.29,118.34,118.1,118.19,22586.0,107.9506,107.9963,107.7772,107.8594,22586.0
2021-10-11 13:00:00,118.14,118.19,117.94,118.06,71103.0,107.8137,107.8594,107.6312,107.7407,71103.0
2021-10-11 13:10:00,118.04,118.15,117.9,117.9,20344.0,107.7225,107.8229,107.5947,107.5947,20344.0
2021-10-11 13:20:00,117.86,117.88,117.39,117.44,60569.0,107.5582,107.5765,107.1293,107.1749,60569.0
2021-10-11 13:30:00,117.42,117.47,117.24,117.3,41127.0,107.1567,107.2023,106.9924,107.0472,41127.0
2021-10-11 13:40:00,117.3,117.31,116.98,117.04,42736.0,107.0472,107.0563,106.7551,106.8099,42736.0
2021-10-11 13:50:00,117.06,117.09,116.91,116.93,45560.0,106.8281,106.8555,106.6913,106.7095,45560.0
2021-10-11 14:00:00,116.9,116.95,116.73,116.94,78560.0,106.6821,106.7278,106.527,106.7186,78560.0
2021-10-11 14:10:00,116.93,117.01,116.75,116.83,50985.0,106.7095,106.7825,106.5452,106.6183,50985.0
2021-10-11 14:20:00,116.82,116.82,116.46,116.53,45049.0,106.6091,106.6091,106.2806,106.3445,45049.0
2021-10-11 14:30:00,116.53,116.6,116.27,116.3,42808.0,106.3445,106.4084,106.1072,106.1346,42808.0
2021-10-11 14:40:00,116.28,116.59,116.28,116.53,57614.0,106.1163,106.3992,106.1163,106.3445,57614.0
2021-10-11 14:50:00,116.53,116.53,116.22,116.27,60557.0,106.3445,106.3445,106.0616,106.1072,60557.0
2021-10-11 15:00:00,116.27,116.29,115.89,115.91,46082.0,106.1072,106.1255,105.7604,105.7787,46082.0
2021-10-11 15:10:00,115.87,116.03,115.82,115.9,53031.0,105.7422,105.8882,105.6965,105.7695,53031.0
2021-10-11 15:20:00,115.9,116.14,115.87,116.12,90866.0,105.7695,105.9886,105.7422,105.9703,90866.0
2021-10-11 15:30:00,116.11,116.19,115.96,115.99,119231.0,105.9612,106.0342,105.8243,105.8517,119231.0
2021-10-11 15:40:00,115.98,116.12,115.96,116.04,149394.0,105.8425,105.9703,105.8243,105.8973,149394.0
2021-10-11 15:50:00,116.04,116.07,115.77,115.87,405085.0,105.8973,105.9247,105.6509,105.7422,405085.0
2021-10-12 09:30:00,116.19,116.73,115.84,116.36,74071.0,106.0342,106.527,105.7148,106.1893,74071.0
2021-10-12 09:40:00,116.08,116.49,115.23,115.46,109731.0,105.9338,106.308,105.1581,105.368,109731.0
2021-10-12 09:50:00,115.45,115.76,115.3,115.35,164130.0,105.3589,105.6418,105.222,105.2676,164130.0
2021-10-12 10:00:00,115.4,115.58,114.87,114.92,103387.0,105.3132,105.4775,104.8296,104.8752,103387.0
2021-10-12 10:10:00,114.93,115.34,114.82,115.06,100115.0,104.8843,105.2585,104.7839,105.003,100115.0
2021-10-12 10:20:00,115.03,115.94,114.86,115.94,67224.0,104.9756,105.806,104.8204,105.806,67224.0
2021-10-12 10:30:00,115.92,116.69,115.84,116.67,152433.0,105.7878,106.4905,105.7148,106.4722,152433.0
2021-10-12 10:40:00,116.67,117.08,116.39,117.08,84801.0,106.4722,106.8464,106.2167,106.8464,84801.0
2021-10-12 10:50:00,117.06,117.22,116.67,116.85,71762.0,106.8281,106.9742,106.4722,106.6365,71762.0
2021-10-12 11:00:00,116.84,117.68,116.84,117.62,33857.0,106.6274,107.394,106.6274,107.3392,33857.0
2021-10-12 11:10:00,117.63,117.94,117.16,117.21,37105.0,107.3483,107.6312,106.9194,106.965,37105.0
2021-10-12 11:20:00,117.13,117.3,116.88,117.04,18267.0,106.892,107.0472,106.6639,106.8099,18267.0
2021-10-12 11:30:00,117.08,117.2,116.84,116.97,14300.0,106.8464,106.9559,106.6274,106.746,14300.0
2021-10-12 11:40:00,116.98,117.07,116.87,116.89,10579.0,106.7551,106.8373,106.6548,106.673,10579.0
2021-10-12 11:50:00,116.94,117.0,116.75,117.0,38654.0,106.7186,106.7734,106.5452,106.7734,38654.0
2021-10-12 12:00:00,116.99,117.47,116.99,117.38,15124.0,106.7643,107.2023,106.7643,107.1202,15124.0
2021-10-12 12:10:00,117.41,117.6,117.25,117.28,19974.0,107.1476,107.3209,107.0015,107.0289,19974.0
2021-10-12 12:20:00,117.3,117.31,116.9,116.98,25001.0,107.0472,107.0563,106.6821,106.7551,25001.0
2021-10-12 12:30:00,117.01,117.05,116.54,116.56,42601.0,106.7825,106.819,106.3536,106.3719,42601.0
2021-10-12 12:40:00,116.56,116.79,116.56,116.66,26522.0,106.3719,106.5817,106.3719,106.4631,26522.0
2021-10-12 12:50:00,116.66,116.74,116.56,116.71,23073.0,106.4631,106.5361,106.3719,106.5087,23073.0
2021-10-12 13:00:00,116.69,116.77,116.55,116.58,17645.0,106.4905,106.5635,106.3627,106.3901,17645.0
2021-10-12 13:10:00,116.58,116.75,116.58,116.69,14678.0,106.3901,106.5452,106.3901,106.4905,14678.0
2021-10-12 13:20:00,116.68,116.74,116.49,116.71,13115.0,106.4814,106.5361,106.308,106.5087,13115.0
2021-10-12 13:30:00,116.71,116.74,116.63,116.72,15912.0,106.5087,106.5361,106.4357,106.5179,15912.0
2021-10-12 13:40:00,116.71,116.74,116.61,116.62,16701.0,106.5087,106.5361,106.4175,106.4266,16701.0
2021-10-12 13:50:00,116.64,116.67,116.37,116.37,7257.0,106.4449,106.4722,106.1985,106.1985,7257.0
2021-10-12 14:00:00,116.35,116.64,116.26,116.59,15297.0,106.1802,106.4449,106.0981,106.3992,15297.0
2021-10-12 14:10:00,116.59,116.87,116.58,116.74,22673.0,106.3992,106.6548,106.3901,106.5361,22673.0
2021-10-12 14:20:00,116.75,116.78,116.65,116.69,44479.0,106.5452,106.5726,106.454,106.4905,44479.0
2021-10-12 14:30:00,116.71,116.77,116.6,116.61,19784.0,106.5087,106.5635,106.4084,106.4175,19784.0
2021-10-12 14:40:00,116.61,116.67,116.57,116.62,13469.0,106.4175,106.4722,106.381,106.4266,13469.0
2021-10-12 14:50:00,116.63,116.72,116.59,116.69,28179.0,106.4357,106.5179,106.3992,106.4905,28179.0
2021-10-12 15:00:00,116.67,116.71,116.34,116.39,24978.0,106.4722,106.5087,106.1711,106.2167,24978.0
2021-10-12 15:10:00,116.43,116.51,116.35,116.43,21785.0,106.2532,106.3262,106.1802,106.2532,21785.0
2021-10-12 15:20:00,116.42,116.42,116.28,116.34,68388.0,106.2441,106.2441,106.1163,106.1711,68388.0
2021-10-12 15:30:00,116.32,116.38,116.12,116.23,155671.0,106.1528,106.2076,105.9703,106.0707,155671.0
2021-10-12 15:40:00,116.25,116.34,115.9,116.04,60808.0,106.0889,106.1711,105.7695,105.8973,60808.0
2021-10-12 15:50:00,116.01,116.21,115.79,116.06,151272.0,105.8699,106.0524,105.6692,105.9156,151272.0
2021-10-13 09:30:00,116.2,116.81,115.9,116.0,32753.0,106.0433,106.6,105.7695,105.8608,32753.0
2021-10-13 09:40:00,116.0,116.03,115.37,115.8,42746.0,105.8608,105.8882,105.2859,105.6783,42746.0
2021-10-13 09:50:00,115.74,115.94,115.6,115.6,32865.0,105.6235,105.806,105.4958,105.4958,32865.0
2021-10-13 10:00:00,115.64,115.88,115.53,115.66,40027.0,105.5323,105.7513,105.4319,105.5505,40027.0
2021-10-13 10:10:00,115.67,115.67,115.37,115.54,66480.0,105.5596,105.5596,105.2859,105.441,66480.0
2021-10-13 10:20:00,115.54,115.58,115.0,115.17,127951.0,105.441,105.4775,104.9482,105.1033,127951.0
2021-10-13 10:30:00,115.17,115.52,115.13,115.36,60206.0,105.1033,105.4228,105.0668,105.2767,60206.0
2021-10-13 10:40:00,115.31,115.52,115.07,115.12,50379.0,105.2311,105.4228,105.0121,105.0577,50379.0
2021-10-13 10:50:00,115.1,115.12,114.54,114.67,89312.0,105.0395,105.0577,104.5284,104.647,89312.0
2021-10-13 11:00:00,114.71,115.01,114.71,114.8,42849.0,104.6836,104.9573,104.6836,104.7657,42849.0
2021-10-13 11:10:00,114.8,114.8,114.53,114.53,37715.0,104.7657,104.7657,104.5193,104.5193,37715.0
2021-10-13 11:20:00,114.56,114.7,114.33,114.7,43438.0,104.5467,104.6744,104.3368,104.6744,43438.0
2021-10-13 11:30:00,114.75,114.99,114.66,114.79,19349.0,104.7201,104.9391,104.6379,104.7566,19349.0
2021-10-13 11:40:00,114.79,115.47,114.79,115.38,21296.0,104.7566,105.3771,104.7566,105.295,21296.0
2021-10-13 11:50:00,115.36,115.49,115.3,115.43,56219.0,105.2767,105.3954,105.222,105.3406,56219.0
2021-10-13 12:00:00,115.43,115.54,115.37,115.45,15277.0,105.3406,105.441,105.2859,105.3589,15277.0
2021-10-13 12:10:00,115.45,115.46,115.03,115.03,8151.0,105.3589,105.368,104.9756,104.9756,8151.0
2021-10-13 12:20:00,115.07,115.37,114.92,115.36,22953.0,105.0121,105.2859,104.8752,105.2767,22953.0
2021-10-13 12:30:00,115.34,115.35,115.0,115.2,19446.0,105.2585,105.2676,104.9482,105.1307,19446.0
2021-10-13 12:40:00,115.2,115.37,115.06,115.14,11775.0,105.1307,105.2859,105.003,105.076,11775.0
2021-10-13 12:50:00,115.12,115.14,114.96,115.02,12614.0,105.0577,105.076,104.9117,104.9665,12614.0
2021-10-13 13:00:00,115.06,115.2,114.96,115.17,26738.0,105.003,105.1307,104.9117,105.1033,26738.0
2021-10-13 13:10:00,115.19,115.65,115.13,115.65,32134.0,105.1216,105.5414,105.0668,105.5414,32134.0
2021-10-13 13:20:00,115.63,116.04,115.63,115.98,23513.0,105.5231,105.8973,105.5231,105.8425,23513.0
2021-10-13 13:30:00,115.97,116.32,115.97,116.26,16324.0,105.8334,106.1528,105.8334,106.0981,16324.0
2021-10-13 13:40:00,116.3,116.36,116.17,116.24,12874.0,106.1346,106.1893,106.0159,106.0798,12874.0
2021-10-13 13:50:00,116.22,116.43,116.22,116.36,12074.0,106.0616,106.2532,106.0616,106.1893,12074.0
2021-10-13 14:00:00,116.31,116.65,116.19,116.45,21967.0,106.1437,106.454,106.0342,106.2715,21967.0
2021-10-13 14:10:00,116.37,116.61,116.26,116.51,10784.0,106.1985,106.4175,106.0981,106.3262,10784.0
2021-10-13 14:20:00,116.48,116.55,116.26,116.34,19274.0,106.2988,106.3627,106.0981,106.1711,19274.0
2021-10-13 14:30:00,116.28,116.37,116.18,116.29,14344.0,106.1163,106.1985,106.0251,106.1255,14344.0
2021-10-13 14:40:00,116.29,116.29,116.1,116.18,11457.0,106.1255,106.1255,105.9521,106.0251,11457.0
2021-10-13 14:50:00,116.18,116.35,116.16,116.35,16417.0,106.0251,106.1802,106.0068,106.1802,16417.0
2021-10-13 15:00:00,116.34,116.44,116.08,116.44,33859.0,106.1711,106.2623,105.9338,106.2623,33859.0
2021-10-13 15:10:00,116.43,116.43,116.14,116.2,22723.0,106.2532,106.2532,105.9886,106.0433,22723.0
2021-10-13 15:20:00,116.19,116.28,116.11,116.2,25454.0,106.0342,106.1163,105.9612,106.0433,25454.0
2021-10-13 15:30:00,116.21,116.64,116.2,116.56,51678.0,106.0524,106.4449,106.0433,106.3719,51678.0
2021-10-13 15:40:00,116.57,116.63,116.36,116.55,55073.0,106.381,106.4357,106.1893,106.3627,55073.0
2021-10-13 15:50:00,116.52,116.78,116.45,116.77,194077.0,106.3353,106.5726,106.2715,106.5635,194077.0
2021-10-14 09:30:00,117.99,118.16,117.6,117.76,56866.0,107.6769,107.832,107.3209,107.467,56866.0
2021-10-14 09:40:00,117.8,118.76,117.8,118.66,30985.0,107.5035,108.3796,107.5035,108.2883,30985.0
2021-10-14 09:50:00,118.66,119.11,118.53,119.05,26615.0,108.2883,108.699,108.1697,108.6442,26615.0
2021-10-14 10:00:00,119.11,119.8,119.11,119.5,49666.0,108.699,109.3287,108.699,109.0549,49666.0
2021-10-14 10:10:00,119.45,119.51,119.14,119.16,30270.0,109.0092,109.064,108.7263,108.7446,30270.0
2021-10-14 10:20:00,119.17,119.2,118.67,118.67,15726.0,108.7537,108.7811,108.2974,108.2974,15726.0
2021-10-14 10:30:00,118.73,119.13,118.66,118.8,42252.0,108.3522,108.7172,108.2883,108.4161,42252.0
2021-10-14 10:40:00,118.8,119.4,118.78,119.37,51751.0,108.4161,108.9636,108.3978,108.9362,51751.0
2021-10-14 10:50:00,119.4,119.88,119.3,119.86,90494.0,108.9636,109.4017,108.8724,109.3834,90494.0
2021-10-14 11:00:00,119.86,120.36,119.65,120.13,60882.0,109.3834,109.8397,109.1918,109.6298,60882.0
2021-10-14 11:10:00,120.13,120.32,119.92,120.22,68395.0,109.6298,109.8032,109.4382,109.7119,68395.0
2021-10-14 11:20:00,120.19,120.46,120.12,120.13,49541.0,109.6846,109.931,109.6207,109.6298,49541.0
2021-10-14 11:30:00,120.15,120.5,120.15,120.45,52091.0,109.6481,109.9675,109.6481,109.9218,52091.0
2021-10-14 11:40:00,120.46,120.72,120.27,120.72,30646.0,109.931,110.1682,109.7576,110.1682,30646.0
2021-10-14 11:50:00,120.66,121.38,120.61,121.32,59654.0,110.1135,110.7705,110.0679,110.7158,59654.0
2021-10-14 12:00:00,121.35,121.42,121.11,121.34,76488.0,110.7432,110.8071,110.5241,110.734,76488.0
2021-10-14 12:10:00,121.33,121.45,120.6,120.74,98961.0,110.7249,110.8344,110.0587,110.1865,98961.0
2021-10-14 12:20:00,120.67,121.05,120.47,121.05,68903.0,110.1226,110.4694,109.9401,110.4694,68903.0
2021-10-14 12:30:00,121.03,121.13,120.79,120.79,97548.0,110.4511,110.5424,110.2321,110.2321,97548.0
2021-10-14 12:40:00,120.78,120.78,120.25,120.29,18343.0,110.223,110.223,109.7393,109.7758,18343.0
2021-10-14 12:50:00,120.27,120.55,120.25,120.53,27824.0,109.7576,110.0131,109.7393,109.9948,27824.0
2021-10-14 13:00:00,120.55,120.64,120.46,120.56,17882.0,110.0131,110.0952,109.931,110.0222,17882.0
2021-10-14 13:10:00,120.52,120.56,120.35,120.38,18023.0,109.9857,110.0222,109.8306,109.858,18023.0
2021-10-14 13:20:00,120.38,120.41,120.2,120.27,25334.0,109.858,109.8853,109.6937,109.7576,25334.0
2021-10-14 13:30:00,120.29,120.87,120.29,120.82,33833.0,109.7758,110.3051,109.7758,110.2595,33833.0
2021-10-14 13:40:00,120.8,121.26,120.78,121.26,36018.0,110.2412,110.661,110.223,110.661,36018.0
2021-10-14 13:50:00,121.25,121.8,121.14,121.72,72089.0,110.6519,111.1538,110.5515,111.0808,72089.0
2021-10-14 14:00:00,121.69,121.72,121.43,121.54,55094.0,111.0535,111.0808,110.8162,110.9166,55094.0
2021-10-14 14:10:00,121.5,121.6,121.46,121.53,24450.0,110.8801,110.9713,110.8436,110.9074,24450.0
2021-10-14 14:20:00,121.53,121.57,121.38,121.53,24527.0,110.9074,110.9439,110.7705,110.9074,24527.0
2021-10-14 14:30:00,121.48,121.85,121.44,121.85,31625.0,110.8618,111.1995,110.8253,111.1995,31625.0
2021-10-14 14:40:00,121.85,121.85,121.5,121.61,37610.0,111.1995,111.1995,110.8801,110.9804,37610.0
2021-10-14 14:50:00,121.63,122.17,121.62,122.07,108511.0,110.9987,111.4915,110.9896,111.4002,108511.0
2021-10-14 15:00:00,122.07,122.07,121.62,121.65,56711.0,111.4002,111.4002,110.9896,111.0169,56711.0
2021-10-14 15:10:00,121.65,122.2,121.64,122.12,91351.0,111.0169,111.5189,111.0078,111.4459,91351.0
2021-10-14 15:20:00,122.1,122.27,121.98,122.25,109878.0,111.4276,111.5828,111.3181,111.5645,109878.0
2021-10-14 15:30:00,122.27,122.31,121.75,121.85,118261.0,111.5828,111.6193,111.1082,111.1995,118261.0
2021-10-14 15:40:00,121.84,122.07,121.7,122.03,145013.0,111.1903,111.4002,111.0626,111.3637,145013.0
2021-10-14 15:50:00,121.99,122.04,121.63,121.68,333249.0,111.3272,111.3729,110.9987,111.0443,333249.0
2021-10-15 09:30:00,122.43,122.98,122.28,122.87,127323.0,111.7288,112.2307,111.5919,112.1303,127323.0
2021-10-15 09:40:00,122.87,123.93,122.76,123.88,43681.0,112.1303,113.0977,112.0299,113.052,43681.0
2021-10-15 09:50:00,123.93,124.62,123.69,124.08,109472.0,113.0977,113.7274,112.8786,113.2346,109472.0
2021-10-15 10:00:00,124.09,124.53,123.69,124.45,47922.0,113.2437,113.6452,112.8786,113.5722,47922.0
2021-10-15 10:10:00,124.49,124.56,124.02,124.1,44389.0,113.6087,113.6726,113.1798,113.2528,44389.0
2021-10-15 10:20:00,124.11,124.95,124.1,124.53,84671.0,113.2619,114.0285,113.2528,113.6452,84671.0
2021-10-15 10:30:00,124.51,124.68,123.94,124.08,49995.0,113.627,113.7821,113.1068,113.2346,49995.0
2021-10-15 10:40:00,124.12,124.68,124.09,124.68,68911.0,113.2711,113.7821,113.2437,113.7821,68911.0
2021-10-15 10:50:00,124.66,124.74,123.76,123.98,41181.0,113.7639,113.8369,112.9425,113.1433,41181.0
2021-10-15 11:00:00,123.98,124.07,123.64,123.77,44004.0,113.1433,113.2254,112.833,112.9516,44004.0
2021-10-15 11:10:00,123.8,123.95,123.58,123.77,42031.0,112.979,113.1159,112.7783,112.9516,42031.0
2021-10-15 11:20:00,123.76,123.78,123.56,123.7,35610.0,112.9425,112.9608,112.76,112.8878,35610.0
2021-10-15 11:30:00,123.69,123.81,123.56,123.77,38642.0,112.8786,112.9882,112.76,112.9516,38642.0
2021-10-15 11:40:00,123.76,124.24,123.76,124.16,56586.0,112.9425,113.3806,112.9425,113.3076,56586.0
2021-10-15 11:50:00,124.18,124.28,124.04,124.18,51036.0,113.3258,113.4171,113.198,113.3258,51036.0
2021-10-15 12:00:00,124.19,124.29,124.02,124.29,26291.0,113.3349,113.4262,113.1798,113.4262,26291.0
2021-10-15 12:10:00,124.28,124.64,124.23,124.41,48752.0,113.4171,113.7456,113.3714,113.5357,48752.0
2021-10-15 12:20:00,124.4,124.45,124.13,124.21,28310.0,113.5266,113.5722,113.2802,113.3532,28310.0
2021-10-15 12:30:00,124.21,124.49,124.2,124.46,25423.0,113.3532,113.6087,113.3441,113.5813,25423.0
2021-10-15 12:40:00,124.45,124.47,124.24,124.32,31657.0,113.5722,113.5905,113.3806,113.4536,31657.0
2021-10-15 12:50:00,124.32,124.34,124.22,124.3,22577.0,113.4536,113.4718,113.3623,113.4353,22577.0
2021-10-15 13:00:00,124.3,124.35,123.98,124.16,22696.0,113.4353,113.481,113.1433,113.3076,22696.0
2021-10-15 13:10:00,124.18,124.18,123.98,124.1,32787.0,113.3258,113.3258,113.1433,113.2528,32787.0
2021-10-15 13:20:00,124.09,124.18,124.02,124.17,24135.0,113.2437,113.3258,113.1798,113.3167,24135.0
2021-10-15 13:30:00,124.17,124.25,124.1,124.2,30341.0,113.3167,113.3897,113.2528,113.3441,30341.0
2021-10-15 13:40:00,124.2,124.35,124.17,124.2,37902.0,113.3441,113.481,113.3167,113.3441,37902.0
2021-10-15 13:50:00,124.17,124.46,124.17,124.44,33713.0,113.3167,113.5813,113.3167,113.5631,33713.0
2021-10-15 14:00:00,124.44,124.63,124.43,124.56,33286.0,113.5631,113.7365,113.554,113.6726,33286.0
2021-10-15 14:10:00,124.55,125.0,124.54,124.97,82735.0,113.6635,114.0741,113.6543,114.0468,82735.0
2021-10-15 14:20:00,124.97,124.99,124.79,124.93,48144.0,114.0468,114.065,113.8825,114.0103,48144.0
2021-10-15 14:30:00,124.94,124.94,124.4,124.6,36115.0,114.0194,114.0194,113.5266,113.7091,36115.0
2021-10-15 14:40:00,124.57,124.83,124.24,124.25,51341.0,113.6817,113.919,113.3806,113.3897,51341.0
2021-10-15 14:50:00,124.23,124.64,124.22,124.63,48621.0,113.3714,113.7456,113.3623,113.7365,48621.0
2021-10-15 15:00:00,124.61,124.63,124.49,124.61,54661.0,113.7182,113.7365,113.6087,113.7182,54661.0
2021-10-15 15:10:00,124.6,124.88,124.58,124.69,38446.0,113.7091,113.9646,113.6908,113.7912,38446.0
2021-10-15 15:20:00,124.69,124.87,124.62,124.83,55283.0,113.7912,113.9555,113.7274,113.919,55283.0
2021-10-15 15:30:00,124.82,124.99,124.65,124.99,92216.0,113.9099,114.065,113.7547,114.065,92216.0
2021-10-15 15:40:00,124.99,125.11,124.71,124.75,135998.0,114.065,114.1745,113.8095,113.846,135998.0
2021-10-15 15:50:00,124.75,125.07,124.73,124.83,413240.0,113.846,114.138,113.8277,113.919,413240.0
2021-10-18 09:30:00,124.18,124.25,122.89,123.35,36623.0,113.3258,113.3897,112.1486,112.5684,36623.0
2021-10-18 09:40:00,123.25,123.79,123.18,123.79,28460.0,112.4771,112.9699,112.4132,112.9699,28460.0
2021-10-18 09:50:00,123.91,124.55,123.7,124.38,66647.0,113.0794,113.6635,112.8878,113.5083,66647.0
2021-10-18 10:00:00,124.3,124.58,124.13,124.34,45393.0,113.4353,113.6908,113.2802,113.4718,45393.0
2021-10-18 10:10:00,124.37,124.41,123.76,123.8,21056.0,113.4992,113.5357,112.9425,112.979,21056.0
2021-10-18 10:20:00,123.8,124.0,123.48,123.53,27885.0,112.979,113.1615,112.687,112.7326,27885.0
2021-10-18 10:30:00,123.5,123.88,123.49,123.54,34421.0,112.7052,113.052,112.6961,112.7418,34421.0
2021-10-18 10:40:00,123.52,123.84,123.38,123.4,22381.0,112.7235,113.0155,112.5957,112.614,22381.0
2021-10-18 10:50:00,123.38,123.38,123.07,123.17,21007.0,112.5957,112.5957,112.3128,112.4041,21007.0
2021-10-18 11:00:00,123.17,123.38,122.62,123.36,27372.0,112.4041,112.5957,111.9022,112.5775,27372.0
2021-10-18 11:10:00,123.38,123.99,123.33,123.81,51810.0,112.5957,113.1524,112.5501,112.9882,51810.0
2021-10-18 11:20:00,123.82,124.19,123.79,123.96,46044.0,112.9973,113.3349,112.9699,113.125,46044.0
2021-10-18 11:30:00,123.98,124.17,123.89,124.04,27838.0,113.1433,113.3167,113.0612,113.198,27838.0
2021-10-18 11:40:00,124.07,124.18,123.99,124.12,27698.0,113.2254,113.3258,113.1524,113.2711,27698.0
2021-10-18 11:50:00,124.12,124.36,124.09,124.22,48714.0,113.2711,113.4901,113.2437,113.3623,48714.0
2021-10-18 12:00:00,124.2,124.24,124.09,124.19,51367.0,113.3441,113.3806,113.2437,113.3349,51367.0
2021-10-18 12:10:00,124.19,124.73,124.17,124.57,23551.0,113.3349,113.8277,113.3167,113.6817,23551.0
2021-10-18 12:20:00,124.59,124.59,124.32,124.43,34542.0,113.7,113.7,113.4536,113.554,34542.0
2021-10-18 12:30:00,124.44,124.66,124.41,124.54,24666.0,113.5631,113.7639,113.5357,113.6543,24666.0
2021-10-18 12:40:00,124.54,124.56,124.17,124.22,17714.0,113.6543,113.6726,113.3167,113.3623,17714.0
2021-10-18 12:50:00,124.24,124.27,124.05,124.2,254023.0,113.3806,113.4079,113.2072,113.3441,254023.0
2021-10-18 13:00:00,124.17,124.59,124.04,124.27,53626.0,113.3167,113.7,113.198,113.4079,53626.0
2021-10-18 13:10:00,124.26,124.42,124.16,124.42,22827.0,113.3988,113.5448,113.3076,113.5448,22827.0
2021-10-18 13:20:00,124.42,124.42,124.09,124.12,45254.0,113.5448,113.5448,113.2437,113.2711,45254.0
2021-10-18 13:30:00,124.11,124.22,124.05,124.11,44279.0,113.2619,113.3623,113.2072,113.2619,44279.0
2021-10-18 13:40:00,124.11,124.16,123.92,124.09,37823.0,113.2619,113.3076,113.0885,113.2437,37823.0
2021-10-18 13:50:00,124.09,124.14,124.02,124.09,34146.0,113.2437,113.2893,113.1798,113.2437,34146.0
2021-10-18 14:00:00,124.08,124.14,123.93,124.14,27975.0,113.2346,113.2893,113.0977,113.2893,27975.0
2021-10-18 14:10:00,124.14,124.21,124.05,124.11,26464.0,113.2893,113.3532,113.2072,113.2619,26464.0
2021-10-18 14:20:00,124.1,124.22,124.03,124.21,28873.0,113.2528,113.3623,113.1889,113.3532,28873.0
2021-10-18 14:30:00,124.21,124.21,123.97,124.0,33652.0,113.3532,113.3532,113.1342,113.1615,33652.0
2021-10-18 14:40:00,123.99,124.04,123.71,123.75,18616.0,113.1524,113.198,112.8969,112.9334,18616.0
2021-10-18 14:50:00,123.75,123.75,123.48,123.51,28931.0,112.9334,112.9334,112.687,112.7144,28931.0
2021-10-18 15:00:00,123.51,123.51,123.13,123.18,25348.0,112.7144,112.7144,112.3676,112.4132,25348.0
2021-10-18 15:10:00,123.17,123.26,123.07,123.1,40662.0,112.4041,112.4862,112.3128,112.3402,40662.0
2021-10-18 15:20:00,123.11,123.16,122.92,123.03,34247.0,112.3493,112.395,112.1759,112.2763,34247.0
2021-10-18 15:30:00,123.0,123.07,122.73,122.73,47722.0,112.2489,112.3128,112.0025,112.0025,47722.0
2021-10-18 15:40:00,122.72,122.79,122.44,122.72,93262.0,111.9934,112.0573,111.7379,111.9934,93262.0
2021-10-18 15:50:00,122.72,123.11,122.69,122.99,228279.0,111.9934,112.3493,111.966,112.2398,228279.0
2021-10-19 09:30:00,123.34,123.63,122.62,122.82,91069.0,112.5592,112.8239,111.9022,112.0847,91069.0
2021-10-19 09:40:00,122.86,123.54,122.76,123.21,38126.0,112.1212,112.7418,112.0299,112.4406,38126.0
2021-10-19 09:50:00,123.19,123.79,123.19,123.37,15975.0,112.4223,112.9699,112.4223,112.5866,15975.0
2021-10-19 10:00:00,123.44,124.23,123.31,124.09,30613.0,112.6505,113.3714,112.5319,113.2437,30613.0
2021-10-19 10:10:00,124.11,124.45,123.99,124.11,18294.0,113.2619,113.5722,113.1524,113.2619,18294.0
2021-10-19 10:20:00,124.05,124.38,123.96,124.28,28533.0,113.2072,113.5083,113.125,113.4171,28533.0
2021-10-19 10:30:00,124.25,124.28,123.61,123.74,13850.0,113.3897,113.4171,112.8056,112.9243,13850.0
2021-10-19 10:40:00,123.83,124.04,123.8,123.84,12933.0,113.0064,113.198,112.979,113.0155,12933.0
2021-10-19 10:50:00,123.81,123.96,123.73,123.73,17637.0,112.9882,113.125,112.9151,112.9151,17637.0
2021-10-19 11:00:00,123.78,124.13,123.78,124.07,15772.0,112.9608,113.2802,112.9608,113.2254,15772.0
2021-10-19 11:10:00,124.04,124.54,124.03,124.35,15926.0,113.198,113.6543,113.1889,113.481,15926.0
2021-10-19 11:20:00,124.37,124.37,124.13,124.27,11485.0,113.4992,113.4992,113.2802,113.4079,11485.0
2021-10-19 11:30:00,124.26,124.26,124.02,124.13,19338.0,113.3988,113.3988,113.1798,113.2802,19338.0
2021-10-19 11:40:00,124.12,124.2,124.0,124.09,31131.0,113.2711,113.3441,113.1615,113.2437,31131.0
2021-10-19 11:50:00,124.08,124.08,123.89,123.93,10679.0,113.2346,113.2346,113.0612,113.0977,10679.0
2021-10-19 12:00:00,123.91,123.96,123.8,123.92,16904.0,113.0794,113.125,112.979,113.0885,16904.0
2021-10-19 12:10:00,123.93,123.95,123.79,123.79,14635.0,113.0977,113.1159,112.9699,112.9699,14635.0
2021-10-19 12:20:00,123.79,123.85,123.63,123.73,20671.0,112.9699,113.0247,112.8239,112.9151,20671.0
2021-10-19 12:30:00,123.75,123.9,123.66,123.73,16871.0,112.9334,113.0703,112.8513,112.9151,16871.0
2021-10-19 12:40:00,123.72,123.79,123.67,123.78,8324.0,112.906,112.9699,112.8604,112.9608,8324.0
2021-10-19 12:50:00,123.78,123.96,123.74,123.95,8395.0,112.9608,113.125,112.9243,113.1159,8395.0
2021-10-19 13:00:00,123.93,124.11,123.91,124.11,31645.0,113.0977,113.2619,113.0794,113.2619,31645.0
2021-10-19 13:10:00,124.11,124.28,123.89,123.97,18192.0,113.2619,113.4171,113.0612,113.1342,18192.0
2021-10-19 13:20:00,123.98,123.98,123.75,123.88,21175.0,113.1433,113.1433,112.9334,113.052,21175.0
2021-10-19 13:30:00,123.88,123.88,123.65,123.68,14687.0,113.052,113.052,112.8421,112.8695,14687.0
2021-10-19 13:40:00,123.73,123.73,123.53,123.56,8907.0,112.9151,112.9151,112.7326,112.76,8907.0
2021-10-19 13:50:00,123.56,123.67,123.53,123.64,9804.0,112.76,112.8604,112.7326,112.833,9804.0
2021-10-19 14:00:00,123.64,123.75,123.59,123.75,27792.0,112.833,112.9334,112.7874,112.9334,27792.0
2021-10-19 14:10:00,123.75,123.8,123.63,123.71,13085.0,112.9334,112.979,112.8239,112.8969,13085.0
2021-10-19 14:20:00,123.71,123.72,123.65,123.65,8639.0,112.8969,112.906,112.8421,112.8421,8639.0
2021-10-19 14:30:00,123.66,123.75,123.52,123.64,27895.0,112.8513,112.9334,112.7235,112.833,27895.0
2021-10-19 14:40:00,123.62,123.74,123.62,123.7,16323.0,112.8148,112.9243,112.8148,112.8878,16323.0
2021-10-19 14:50:00,123.71,124.1,123.71,124.1,58868.0,112.8969,113.2528,112.8969,113.2528,58868.0
2021-10-19 15:00:00,124.09,124.32,124.03,124.09,50933.0,113.2437,113.4536,113.1889,113.2437,50933.0
2021-10-19 15:10:00,124.06,124.06,123.88,123.96,16830.0,113.2163,113.2163,113.052,113.125,16830.0
2021-10-19 15:20:00,123.95,124.19,123.91,124.03,120247.0,113.1159,113.3349,113.0794,113.1889,120247.0
2021-10-19 15:30:00,124.01,124.09,123.86,124.07,29499.0,113.1707,113.2437,113.0338,113.2254,29499.0
2021-10-19 15:40:00,124.07,124.07,123.84,123.85,30293.0,113.2254,113.2254,113.0155,113.0247,30293.0
2021-10-19 15:50:00,123.77,124.09,123.77,124.07,87950.0,112.9516,113.2437,112.9516,113.2254,87950.0
2021-10-20 09:30:00,124.6,124.65,124.17,124.27,69674.0,113.7091,113.7547,113.3167,113.4079,69674.0
2021-10-20 09:40:00,124.23,124.23,123.82,124.06,25171.0,113.3714,113.3714,112.9973,113.2163,25171.0
2021-10-20 09:50:00,124.17,124.6,124.09,124.34,21777.0,113.3167,113.7091,113.2437,113.4718,21777.0
2021-10-20 10:00:00,124.29,124.54,124.04,124.44,20163.0,113.4262,113.6543,113.198,113.5631,20163.0
2021-10-20 10:10:00,124.44,124.58,124.19,124.2,28219.0,113.5631,113.6908,113.3349,113.3441,28219.0
2021-10-20 10:20:00,124.25,124.34,124.13,124.29,40587.0,113.3897,113.4718,113.2802,113.4262,40587.0
2021-10-20 10:30:00,124.26,124.26,124.09,124.13,22146.0,113.3988,113.3988,113.2437,113.2802,22146.0
2021-10-20 10:40:00,124.13,124.23,124.11,124.19,20192.0,113.2802,113.3714,113.2619,113.3349,20192.0
2021-10-20 10:50:00,124.16,124.38,124.12,124.29,23964.0,113.3076,113.5083,113.2711,113.4262,23964.0
2021-10-20 11:00:00,124.31,124.59,124.0,124.55,1311753.0,113.4444,113.7,113.1615,113.6635,1311753.0
2021-10-20 11:10:00,124.55,124.99,124.54,124.72,56633.0,113.6635,114.065,113.6543,113.8186,56633.0
2021-10-20 11:20:00,124.74,124.97,124.53,124.55,30790.0,113.8369,114.0468,113.6452,113.6635,30790.0
2021-10-20 11:30:00,124.54,124.78,124.39,124.67,19776.0,113.6543,113.8734,113.5175,113.773,19776.0
2021-10-20 11:40:00,124.68,125.02,124.58,124.96,22090.0,113.7821,114.0924,113.6908,114.0376,22090.0
2021-10-20 11:50:00,124.97,125.53,124.95,125.3,43481.0,114.0468,114.5578,114.0285,114.3479,43481.0
2021-10-20 12:00:00,125.27,125.4,125.17,125.34,24000.0,114.3205,114.4392,114.2293,114.3844,24000.0
2021-10-20 12:10:00,125.32,125.68,125.2,125.66,39021.0,114.3662,114.6947,114.2567,114.6764,39021.0
2021-10-20 12:20:00,125.66,125.84,125.51,125.6,129468.0,114.6764,114.8407,114.5396,114.6217,129468.0
2021-10-20 12:30:00,125.59,125.94,125.58,125.9,28868.0,114.6126,114.932,114.6034,114.8955,28868.0
2021-10-20 12:40:00,125.86,126.2,125.81,126.01,87075.0,114.859,115.1692,114.8133,114.9959,87075.0
2021-10-20 12:50:00,126.01,126.12,125.94,125.95,43574.0,114.9959,115.0962,114.932,114.9411,43574.0
2021-10-20 13:00:00,125.96,126.01,125.84,125.91,40910.0,114.9502,114.9959,114.8407,114.9046,40910.0
2021-10-20 13:10:00,125.92,125.94,125.54,125.54,59967.0,114.9137,114.932,114.5669,114.5669,59967.0
2021-10-20 13:20:00,125.54,125.8,125.54,125.75,37188.0,114.5669,114.8042,114.5669,114.7586,37188.0
2021-10-20 13:30:00,125.77,126.06,125.72,125.91,25865.0,114.7768,115.0415,114.7312,114.9046,25865.0
2021-10-20 13:40:00,125.9,125.95,125.78,125.82,23665.0,114.8955,114.9411,114.786,114.8225,23665.0
2021-10-20 13:50:00,125.84,125.84,125.63,125.69,28621.0,114.8407,114.8407,114.6491,114.7038,28621.0
2021-10-20 14:00:00,125.71,125.74,125.47,125.51,31259.0,114.7221,114.7495,114.5031,114.5396,31259.0
2021-10-20 14:10:00,125.48,125.53,125.39,125.51,32887.0,114.5122,114.5578,114.43,114.5396,32887.0
2021-10-20 14:20:00,125.51,125.61,125.45,125.51,32530.0,114.5396,114.6308,114.4848,114.5396,32530.0
2021-10-20 14:30:00,125.51,125.7,125.48,125.56,30119.0,114.5396,114.713,114.5122,114.5852,30119.0
2021-10-20 14:40:00,125.56,125.59,125.43,125.56,28167.0,114.5852,114.6126,114.4666,114.5852,28167.0
2021-10-20 14:50:00,125.57,125.75,125.56,125.72,23708.0,114.5943,114.7586,114.5852,114.7312,23708.0
2021-10-20 15:00:00,125.73,125.74,125.63,125.7,27880.0,114.7403,114.7495,114.6491,114.713,27880.0
2021-10-20 15:10:00,125.69,125.69,125.24,125.3,47118.0,114.7038,114.7038,114.2932,114.3479,47118.0
2021-10-20 15:20:00,125.33,125.36,124.94,124.98,53085.0,114.3753,114.4027,114.0194,114.0559,53085.0
2021-10-20 15:30:00,124.97,124.97,124.67,124.73,70559.0,114.0468,114.0468,113.773,113.8277,70559.0
2021-10-20 15:40:00,124.74,124.77,124.57,124.59,108079.0,113.8369,113.8642,113.6817,113.7,108079.0
2021-10-20 15:50:00,124.59,124.72,124.49,124.65,196495.0,113.7,113.8186,113.6087,113.7547,196495.0
2021-10-21 09:30:00,123.48,124.4,123.48,123.82,43666.0,112.687,113.5266,112.687,112.9973,43666.0
2021-10-21 09:40:00,123.89,123.89,123.03,123.39,61815.0,113.0612,113.0612,112.2763,112.6049,61815.0
2021-10-21 09:50:00,123.24,123.45,122.9,123.4,42154.0,112.468,112.6596,112.1577,112.614,42154.0
2021-10-21 10:00:00,123.32,123.82,123.24,123.51,35074.0,112.541,112.9973,112.468,112.7144,35074.0
2021-10-21 10:10:00,123.5,124.0,123.39,123.99,31573.0,112.7052,113.1615,112.6049,113.1524,31573.0
2021-10-21 10:20:00,124.0,124.28,123.97,124.11,38829.0,113.1615,113.4171,113.1342,113.2619,38829.0
2021-10-21 10:30:00,124.16,124.31,124.05,124.15,11706.0,113.3076,113.4444,113.2072,113.2984,11706.0
2021-10-21 10:40:00,124.16,124.23,124.09,124.1,7276.0,113.3076,113.3714,113.2437,113.2528,7276.0
2021-10-21 10:50:00,124.08,124.35,123.95,123.96,44748.0,113.2346,113.481,113.1159,113.125,44748.0
2021-10-21 11:00:00,124.01,124.26,124.0,124.08,28110.0,113.1707,113.3988,113.1615,113.2346,28110.0
2021-10-21 11:10:00,124.08,124.23,123.98,124.04,33258.0,113.2346,113.3714,113.1433,113.198,33258.0
2021-10-21 11:20:00,123.93,123.99,123.72,123.89,27511.0,113.0977,113.1524,112.906,113.0612,27511.0
2021-10-21 11:30:00,123.9,124.11,123.83,123.91,12054.0,113.0703,113.2619,113.0064,113.0794,12054.0
2021-10-21 11:40:00,123.94,124.0,123.8,123.88,10171.0,113.1068,113.1615,112.979,113.052,10171.0
2021-10-21 11:50:00,123.84,124.0,123.75,123.93,19742.0,113.0155,113.1615,112.9334,113.0977,19742.0
2021-10-21 12:00:00,123.98,124.12,123.86,123.98,34880.0,113.1433,113.2711,113.0338,113.1433,34880.0
2021-10-21 12:10:00,123.98,124.13,123.91,123.94,13434.0,113.1433,113.2802,113.0794,113.1068,13434.0
2021-10-21 12:20:00,123.91,124.05,123.82,123.94,11078.0,113.0794,113.2072,112.9973,113.1068,11078.0
2021-10-21 12:30:00,123.96,124.02,123.86,123.92,12409.0,113.125,113.1798,113.0338,113.0885,12409.0
2021-10-21 12:40:00,123.89,123.95,123.77,123.79,11043.0,113.0612,113.1159,112.9516,112.9699,11043.0
2021-10-21 12:50:00,123.81,123.89,123.73,123.87,12138.0,112.9882,113.0612,112.9151,113.0429,12138.0
2021-10-21 13:00:00,123.88,123.93,123.82,123.86,10687.0,113.052,113.0977,112.9973,113.0338,10687.0
2021-10-21 13:10:00,123.84,123.98,123.79,123.82,8902.0,113.0155,113.1433,112.9699,112.9973,8902.0
2021-10-21 13:20:00,123.81,123.99,123.73,123.99,19114.0,112.9882,113.1524,112.9151,113.1524,19114.0
2021-10-21 13:30:00,123.97,124.22,123.93,124.19,47545.0,113.1342,113.3623,113.0977,113.3349,47545.0
2021-10-21 13:40:00,124.21,124.28,124.12,124.14,34090.0,113.3532,113.4171,113.2711,113.2893,34090.0
2021-10-21 13:50:00,124.11,124.15,123.95,124.07,22480.0,113.2619,113.2984,113.1159,113.2254,22480.0
2021-10-21 14:00:00,124.05,124.13,123.98,124.08,21987.0,113.2072,113.2802,113.1433,113.2346,21987.0
2021-10-21 14:10:00,124.06,124.14,124.01,124.08,24345.0,113.2163,113.2893,113.1707,113.2346,24345.0
2021-10-21 14:20:00,124.07,124.1,123.8,123.85,55598.0,113.2254,113.2528,112.979,113.0247,55598.0
2021-10-21 14:30:00,123.84,123.98,123.83,123.87,22092.0,113.0155,113.1433,113.0064,113.0429,22092.0
2021-10-21 14:40:00,123.86,124.05,123.8,124.04,52589.0,113.0338,113.2072,112.979,113.198,52589.0
2021-10-21 14:50:00,124.03,124.21,124.03,124.2,18593.0,113.1889,113.3532,113.1889,113.3441,18593.0
2021-10-21 15:00:00,124.21,124.22,124.11,124.13,15207.0,113.3532,113.3623,113.2619,113.2802,15207.0
2021-10-21 15:10:00,124.13,124.2,124.01,124.14,52018.0,113.2802,113.3441,113.1707,113.2893,52018.0
2021-10-21 15:20:00,124.13,124.26,124.01,124.01,51922.0,113.2802,113.3988,113.1707,113.1707,51922.0
2021-10-21 15:30:00,124.01,124.09,123.85,123.99,43443.0,113.1707,113.2437,113.0247,113.1524,43443.0
2021-10-21 15:40:00,123.99,124.03,123.94,123.96,51479.0,113.1524,113.1889,113.1068,113.125,51479.0
2021-10-21 15:50:00,123.95,124.53,123.87,124.44,204243.0,113.1159,113.6452,113.0429,113.5631,204243.0
2021-10-22 09:30:00,123.91,124.6,123.85,124.41,38582.0,113.0794,113.7091,113.0247,113.5357,38582.0
2021-10-22 09:40:00,124.47,125.13,124.43,124.95,19888.0,113.5905,114.1928,113.554,114.0285,19888.0
2021-10-22 09:50:00,124.88,125.49,124.73,125.29,20776.0,113.9646,114.5213,113.8277,114.3388,20776.0
2021-10-22 10:00:00,125.38,126.04,125.38,125.82,47875.0,114.4209,115.0232,114.4209,114.8225,47875.0
2021-10-22 10:10:00,125.77,125.77,125.27,125.52,27858.0,114.7768,114.7768,114.3205,114.5487,27858.0
2021-10-22 10:20:00,125.51,125.79,125.18,125.78,30963.0,114.5396,114.7951,114.2384,114.786,30963.0
2021-10-22 10:30:00,125.7,125.7,125.26,125.34,29279.0,114.713,114.713,114.3114,114.3844,29279.0
2021-10-22 10:40:00,125.35,125.48,125.11,125.11,40760.0,114.3935,114.5122,114.1745,114.1745,40760.0
2021-10-22 10:50:00,125.1,125.1,124.85,124.94,19252.0,114.1654,114.1654,113.9372,114.0194,19252.0
2021-10-22 11:00:00,124.89,124.94,124.55,124.68,20174.0,113.9738,114.0194,113.6635,113.7821,20174.0
2021-10-22 11:10:00,124.66,124.69,124.35,124.47,10028.0,113.7639,113.7912,113.481,113.5905,10028.0
2021-10-22 11:20:00,124.44,124.56,124.37,124.49,22777.0,113.5631,113.6726,113.4992,113.6087,22777.0
2021-10-22 11:30:00,124.44,124.65,124.4,124.45,20781.0,113.5631,113.7547,113.5266,113.5722,20781.0
2021-10-22 11:40:00,124.45,124.52,124.3,124.46,39138.0,113.5722,113.6361,113.4353,113.5813,39138.0
2021-10-22 11:50:00,124.44,124.67,124.4,124.57,19238.0,113.5631,113.773,113.5266,113.6817,19238.0
2021-10-22 12:00:00,124.51,124.93,124.46,124.75,10965.0,113.627,114.0103,113.5813,113.846,10965.0
2021-10-22 12:10:00,124.75,124.95,124.63,124.94,7426.0,113.846,114.0285,113.7365,114.0194,7426.0
2021-10-22 12:20:00,124.91,125.0,124.91,124.96,5589.0,113.992,114.0741,113.992,114.0376,5589.0
2021-10-22 12:30:00,124.99,125.03,124.93,124.95,17466.0,114.065,114.1015,114.0103,114.0285,17466.0
2021-10-22 12:40:00,124.97,125.19,124.94,125.11,12727.0,114.0468,114.2475,114.0194,114.1745,12727.0
2021-10-22 12:50:00,125.1,125.1,124.93,124.96,10321.0,114.1654,114.1654,114.0103,114.0376,10321.0
2021-10-22 13:00:00,124.98,125.28,124.95,125.25,18885.0,114.0559,114.3297,114.0285,114.3023,18885.0
2021-10-22 13:10:00,125.23,125.4,125.15,125.35,17401.0,114.284,114.4392,114.211,114.3935,17401.0
2021-10-22 13:20:00,125.35,125.66,125.35,125.5,33187.0,114.3935,114.6764,114.3935,114.5304,33187.0
2021-10-22 13:30:00,125.5,125.61,125.44,125.48,39720.0,114.5304,114.6308,114.4757,114.5122,39720.0
2021-10-22 13:40:00,125.44,125.46,125.25,125.33,29030.0,114.4757,114.4939,114.3023,114.3753,29030.0
2021-10-22 13:50:00,125.33,125.58,125.32,125.5,20607.0,114.3753,114.6034,114.3662,114.5304,20607.0
2021-10-22 14:00:00,125.48,125.53,125.42,125.42,13974.0,114.5122,114.5578,114.4574,114.4574,13974.0
2021-10-22 14:10:00,125.43,125.44,125.13,125.24,19134.0,114.4666,114.4757,114.1928,114.2932,19134.0
2021-10-22 14:20:00,125.23,125.38,125.2,125.35,14301.0,114.284,114.4209,114.2567,114.3935,14301.0
2021-10-22 14:30:00,125.37,125.68,125.36,125.51,20097.0,114.4118,114.6947,114.4027,114.5396,20097.0
2021-10-22 14:40:00,125.53,125.55,125.4,125.43,56964.0,114.5578,114.5761,114.4392,114.4666,56964.0
2021-10-22 14:50:00,125.43,125.54,125.19,125.21,48794.0,114.4666,114.5669,114.2475,114.2658,48794.0
2021-10-22 15:00:00,125.19,125.21,124.95,125.08,90366.0,114.2475,114.2658,114.0285,114.1471,90366.0
2021-10-22 15:10:00,125.07,125.07,124.74,124.77,16372.0,114.138,114.138,113.8369,113.8642,16372.0
2021-10-22 15:20:00,124.76,124.82,124.68,124.81,13424.0,113.8551,113.9099,113.7821,113.9007,13424.0
2021-10-22 15:30:00,124.82,124.97,124.76,124.79,26703.0,113.9099,114.0468,113.8551,113.8825,26703.0
2021-10-22 15:40:00,124.79,125.11,124.76,125.1,46286.0,113.8825,114.1745,113.8551,114.1654,46286.0
2021-10-22 15:50:00,125.1,125.2,125.02,125.05,161314.0,114.1654,114.2567,114.0924,114.1198,161314.0
2021-10-25 09:30:00,125.67,125.77,124.9,125.73,53426.0,114.6856,114.7768,113.9829,114.7403,53426.0
2021-10-25 09:40:00,125.54,125.74,124.66,125.23,19586.0,114.5669,114.7495,113.7639,114.284,19586.0
2021-10-25 09:50:00,125.08,125.22,124.78,125.01,10810.0,114.1471,114.2749,113.8734,114.0833,10810.0
2021-10-25 10:00:00,125.0,125.18,124.65,124.77,13886.0,114.0741,114.2384,113.7547,113.8642,13886.0
2021-10-25 10:10:00,124.77,124.77,124.4,124.62,10790.0,113.8642,113.8642,113.5266,113.7274,10790.0
2021-10-25 10:20:00,124.53,124.76,124.4,124.42,13614.0,113.6452,113.8551,113.5266,113.5448,13614.0
2021-10-25 10:30:00,124.4,124.4,124.13,124.25,35645.0,113.5266,113.5266,113.2802,113.3897,35645.0
2021-10-25 10:40:00,124.25,124.58,124.24,124.34,30584.0,113.3897,113.6908,113.3806,113.4718,30584.0
2021-10-25 10:50:00,124.34,124.38,124.14,124.19,10298.0,113.4718,113.5083,113.2893,113.3349,10298.0
2021-10-25 11:00:00,124.19,124.53,124.16,124.53,30547.0,113.3349,113.6452,113.3076,113.6452,30547.0
2021-10-25 11:10:00,124.58,124.93,124.51,124.86,20638.0,113.6908,114.0103,113.627,113.9464,20638.0
2021-10-25 11:20:00,124.87,125.05,124.72,124.77,15470.0,113.9555,114.1198,113.8186,113.8642,15470.0
2021-10-25 11:30:00,124.75,124.75,124.14,124.17,25129.0,113.846,113.846,113.2893,113.3167,25129.0
2021-10-25 11:40:00,124.21,124.41,124.16,124.36,22755.0,113.3532,113.5357,113.3076,113.4901,22755.0
2021-10-25 11:50:00,124.39,124.44,124.11,124.14,39259.0,113.5175,113.5631,113.2619,113.2893,39259.0
2021-10-25 12:00:00,124.13,124.15,123.84,124.03,26018.0,113.2802,113.2984,113.0155,113.1889,26018.0
2021-10-25 12:10:00,124.03,124.09,123.79,123.84,22242.0,113.1889,113.2437,112.9699,113.0155,22242.0
2021-10-25 12:20:00,123.83,123.83,123.5,123.53,28589.0,113.0064,113.0064,112.7052,112.7326,28589.0
2021-10-25 12:30:00,123.52,123.54,123.24,123.28,39559.0,112.7235,112.7418,112.468,112.5045,39559.0
2021-10-25 12:40:00,123.25,123.36,123.16,123.21,30725.0,112.4771,112.5775,112.395,112.4406,30725.0
2021-10-25 12:50:00,123.24,123.25,122.77,122.77,48990.0,112.468,112.4771,112.0391,112.0391,48990.0
2021-10-25 13:00:00,122.75,123.05,122.48,122.5,46297.0,112.0208,112.2946,111.7744,111.7927,46297.0
2021-10-25 13:10:00,122.52,122.76,122.35,122.35,85924.0,111.8109,112.0299,111.6558,111.6558,85924.0
2021-10-25 13:20:00,122.34,122.56,122.04,122.27,139551.0,111.6466,111.8474,111.3729,111.5828,139551.0
2021-10-25 13:30:00,122.28,123.41,122.25,123.12,67979.0,111.5919,112.6231,111.5645,112.3585,67979.0
2021-10-25 13:40:00,123.08,123.41,123.03,123.32,70291.0,112.322,112.6231,112.2763,112.541,70291.0
2021-10-25 13:50:00,123.32,123.48,123.06,123.25,32837.0,112.541,112.687,112.3037,112.4771,32837.0
2021-10-25 14:00:00,123.3,123.32,123.1,123.23,24597.0,112.5227,112.541,112.3402,112.4588,24597.0
2021-10-25 14:10:00,123.17,123.21,122.92,122.97,22484.0,112.4041,112.4406,112.1759,112.2216,22484.0
2021-10-25 14:20:00,122.98,123.33,122.95,123.21,29234.0,112.2307,112.5501,112.2033,112.4406,29234.0
2021-10-25 14:30:00,123.21,123.29,123.16,123.29,28471.0,112.4406,112.5136,112.395,112.5136,28471.0
2021-10-25 14:40:00,123.27,123.46,123.16,123.16,48245.0,112.4953,112.6687,112.395,112.395,48245.0
2021-10-25 14:50:00,123.16,123.25,123.12,123.14,49784.0,112.395,112.4771,112.3585,112.3767,49784.0
2021-10-25 15:00:00,123.14,123.45,123.12,123.39,27189.0,112.3767,112.6596,112.3585,112.6049,27189.0
2021-10-25 15:10:00,123.4,123.42,123.02,123.04,53341.0,112.614,112.6322,112.2672,112.2855,53341.0
2021-10-25 15:20:00,123.03,123.03,122.85,122.86,47449.0,112.2763,112.2763,112.1121,112.1212,47449.0
2021-10-25 15:30:00,122.88,122.97,122.63,122.67,75605.0,112.1394,112.2216,111.9113,111.9478,75605.0
2021-10-25 15:40:00,122.67,122.82,122.41,122.47,67601.0,111.9478,112.0847,111.7105,111.7653,67601.0
2021-10-25 15:50:00,122.48,122.66,122.36,122.45,277021.0,111.7744,111.9387,111.6649,111.747,277021.0
2021-10-26 09:30:00,123.15,123.67,122.61,123.39,70143.0,112.3858,112.8604,111.893,112.6049,70143.0
2021-10-26 09:40:00,123.39,124.02,123.35,123.82,117371.0,112.6049,113.1798,112.5684,112.9973,117371.0
2021-10-26 09:50:00,123.9,124.19,123.75,123.8,74461.0,113.0703,113.3349,112.9334,112.979,74461.0
2021-10-26 10:00:00,123.84,123.88,122.76,122.76,31096.0,113.0155,113.052,112.0299,112.0299,31096.0
2021-10-26 10:10:00,122.84,123.07,122.23,123.0,146435.0,112.1029,112.3128,111.5463,112.2489,146435.0
2021-10-26 10:20:00,123.02,123.07,122.61,122.75,191695.0,112.2672,112.3128,111.893,112.0208,191695.0
2021-10-26 10:30:00,122.71,123.04,122.51,122.77,209687.0,111.9843,112.2855,111.8018,112.0391,209687.0
2021-10-26 10:40:00,122.75,122.79,122.61,122.71,30554.0,112.0208,112.0573,111.893,111.9843,30554.0
2021-10-26 10:50:00,122.65,122.69,122.42,122.53,50485.0,111.9295,111.966,111.7196,111.82,50485.0
2021-10-26 11:00:00,122.5,122.95,122.49,122.91,88937.0,111.7927,112.2033,111.7835,112.1668,88937.0
2021-10-26 11:10:00,122.89,123.15,122.77,123.15,106772.0,112.1486,112.3858,112.0391,112.3858,106772.0
2021-10-26 11:20:00,123.18,123.29,122.95,123.15,62502.0,112.4132,112.5136,112.2033,112.3858,62502.0
2021-10-26 11:30:00,123.12,123.41,122.94,123.2,99499.0,112.3585,112.6231,112.1942,112.4315,99499.0
2021-10-26 11:40:00,123.17,123.3,123.14,123.25,25586.0,112.4041,112.5227,112.3767,112.4771,25586.0
2021-10-26 11:50:00,123.23,123.42,123.03,123.28,129357.0,112.4588,112.6322,112.2763,112.5045,129357.0
2021-10-26 12:00:00,123.25,123.3,122.87,122.87,31519.0,112.4771,112.5227,112.1303,112.1303,31519.0
2021-10-26 12:10:00,122.9,122.92,122.59,122.67,25374.0,112.1577,112.1759,111.8748,111.9478,25374.0
2021-10-26 12:20:00,122.67,122.91,122.55,122.71,37619.0,111.9478,112.1668,111.8383,111.9843,37619.0
2021-10-26 12:30:00,122.7,123.04,122.69,122.99,32210.0,111.9752,112.2855,111.966,112.2398,32210.0
2021-10-26 12:40:00,122.99,123.19,122.93,123.14,34923.0,112.2398,112.4223,112.1851,112.3767,34923.0
2021-10-26 12:50:00,123.15,123.15,122.34,122.53,28565.0,112.3858,112.3858,111.6466,111.82,28565.0
2021-10-26 13:00:00,122.52,122.55,122.3,122.37,24412.0,111.8109,111.8383,111.6101,111.674,24412.0
2021-10-26 13:10:00,122.31,122.37,122.16,122.22,14895.0,111.6193,111.674,111.4824,111.5371,14895.0
2021-10-26 13:20:00,122.25,122.26,122.02,122.19,28658.0,111.5645,111.5736,111.3546,111.5097,28658.0
2021-10-26 13:30:00,122.23,122.42,122.17,122.33,20733.0,111.5463,111.7196,111.4915,111.6375,20733.0
2021-10-26 13:40:00,122.35,122.38,122.11,122.11,26204.0,111.6558,111.6831,111.4367,111.4367,26204.0
2021-10-26 13:50:00,122.12,122.13,121.65,121.88,54551.0,111.4459,111.455,111.0169,111.2268,54551.0
2021-10-26 14:00:00,121.86,122.24,121.86,122.22,27442.0,111.2086,111.5554,111.2086,111.5371,27442.0
2021-10-26 14:10:00,122.19,122.43,122.05,122.42,17879.0,111.5097,111.7288,111.382,111.7196,17879.0
2021-10-26 14:20:00,122.41,122.56,122.18,122.25,67290.0,111.7105,111.8474,111.5006,111.5645,67290.0
2021-10-26 14:30:00,122.27,122.42,122.22,122.31,20677.0,111.5828,111.7196,111.5371,111.6193,20677.0
2021-10-26 14:40:00,122.31,122.51,122.27,122.43,29911.0,111.6193,111.8018,111.5828,111.7288,29911.0
2021-10-26 14:50:00,122.42,122.42,122.3,122.38,57388.0,111.7196,111.7196,111.6101,111.6831,57388.0
2021-10-26 15:00:00,122.39,122.65,122.39,122.46,124410.0,111.6923,111.9295,111.6923,111.7561,124410.0
2021-10-26 15:10:00,122.46,122.57,122.33,122.51,47069.0,111.7561,111.8565,111.6375,111.8018,47069.0
2021-10-26 15:20:00,122.52,122.56,122.39,122.41,38815.0,111.8109,111.8474,111.6923,111.7105,38815.0
2021-10-26 15:30:00,122.4,122.42,122.13,122.23,76058.0,111.7014,111.7196,111.455,111.5463,76058.0
2021-10-26 15:40:00,122.24,122.56,122.22,122.54,106965.0,111.5554,111.8474,111.5371,111.8292,106965.0
2021-10-26 15:50:00,122.52,122.54,122.35,122.4,233062.0,111.8109,111.8292,111.6558,111.7014,233062.0
2021-10-27 09:30:00,121.55,122.06,117.09,117.2,241219.0,110.9257,111.3911,106.8555,106.9559,241219.0
2021-10-27 09:40:00,117.09,118.36,117.08,117.39,268292.0,106.8555,108.0145,106.8464,107.1293,268292.0
2021-10-27 09:50:00,117.47,118.1,117.15,117.25,87129.0,107.2023,107.7772,106.9103,107.0015,87129.0
2021-10-27 10:00:00,117.2,117.22,116.06,116.18,184231.0,106.9559,106.9742,105.9156,106.0251,184231.0
2021-10-27 10:10:00,116.23,116.75,116.14,116.22,188140.0,106.0707,106.5452,105.9886,106.0616,188140.0
2021-10-27 10:20:00,116.27,117.11,116.18,116.78,85847.0,106.1072,106.8738,106.0251,106.5726,85847.0
2021-10-27 10:30:00,116.77,116.92,116.13,116.18,118509.0,106.5635,106.7004,105.9794,106.0251,118509.0
2021-10-27 10:40:00,116.13,116.48,115.83,116.16,62805.0,105.9794,106.2988,105.7057,106.0068,62805.0
2021-10-27 10:50:00,116.17,116.17,115.18,115.67,212275.0,106.0159,106.0159,105.1125,105.5596,212275.0
2021-10-27 11:00:00,115.69,116.24,115.27,115.4,111353.0,105.5779,106.0798,105.1946,105.3132,111353.0
2021-10-27 11:10:00,115.31,115.84,114.54,114.67,116923.0,105.2311,105.7148,104.5284,104.647,116923.0
2021-10-27 11:20:00,114.66,115.03,114.45,114.84,138011.0,104.6379,104.9756,104.4463,104.8022,138011.0
2021-10-27 11:30:00,114.81,114.82,114.22,114.77,74779.0,104.7748,104.7839,104.2364,104.7383,74779.0
2021-10-27 11:40:00,114.77,114.8,114.43,114.7,100140.0,104.7383,104.7657,104.428,104.6744,100140.0
2021-10-27 11:50:00,114.74,115.28,114.58,115.24,83177.0,104.7109,105.2037,104.5649,105.1672,83177.0
2021-10-27 12:00:00,115.28,115.9,115.02,115.23,147734.0,105.2037,105.7695,104.9665,105.1581,147734.0
2021-10-27 12:10:00,115.23,115.24,114.59,114.61,90212.0,105.1581,105.1672,104.574,104.5923,90212.0
2021-10-27 12:20:00,114.61,115.02,114.35,115.01,402013.0,104.5923,104.9665,104.355,104.9573,402013.0
2021-10-27 12:30:00,114.92,114.96,114.55,114.72,148005.0,104.8752,104.9117,104.5375,104.6927,148005.0
2021-10-27 12:40:00,114.7,115.24,114.69,115.23,91924.0,104.6744,105.1672,104.6653,105.1581,91924.0
2021-10-27 12:50:00,115.24,115.34,114.8,115.06,94446.0,105.1672,105.2585,104.7657,105.003,94446.0
2021-10-27 13:00:00,115.06,115.06,114.43,114.64,77256.0,105.003,105.003,104.428,104.6197,77256.0
2021-10-27 13:10:00,114.64,115.07,114.64,114.98,79523.0,104.6197,105.0121,104.6197,104.93,79523.0
2021-10-27 13:20:00,114.98,115.23,114.41,114.81,497529.0,104.93,105.1581,104.4098,104.7748,497529.0
2021-10-27 13:30:00,114.81,115.05,114.26,114.6,199097.0,104.7748,104.9938,104.2729,104.5832,199097.0
2021-10-27 13:40:00,114.61,114.72,114.09,114.1,119654.0,104.5923,104.6927,104.1177,104.1269,119654.0
2021-10-27 13:50:00,114.11,114.19,113.34,113.88,169746.0,104.136,104.209,103.4333,103.9261,169746.0
2021-10-27 14:00:00,113.88,114.08,113.51,113.71,199014.0,103.9261,104.1086,103.5884,103.771,199014.0
2021-10-27 14:10:00,113.71,114.77,113.68,114.64,196634.0,103.771,104.7383,103.7436,104.6197,196634.0
2021-10-27 14:20:00,114.64,115.87,114.33,115.41,194794.0,104.6197,105.7422,104.3368,105.3224,194794.0
2021-10-27 14:30:00,115.37,115.53,115.16,115.24,131927.0,105.2859,105.4319,105.0942,105.1672,131927.0
2021-10-27 14:40:00,115.24,115.41,114.94,115.04,87445.0,105.1672,105.3224,104.8934,104.9847,87445.0
2021-10-27 14:50:00,115.06,115.27,114.79,115.02,90760.0,105.003,105.1946,104.7566,104.9665,90760.0
2021-10-27 15:00:00,115.03,115.03,114.57,114.58,109898.0,104.9756,104.9756,104.5558,104.5649,109898.0
2021-10-27 15:10:00,114.57,114.58,114.23,114.36,121454.0,104.5558,104.5649,104.2455,104.3641,121454.0
2021-10-27 15:20:00,114.36,114.64,114.23,114.52,137690.0,104.3641,104.6197,104.2455,104.5102,137690.0
2021-10-27 15:30:00,114.49,114.54,114.14,114.35,272874.0,104.4828,104.5284,104.1634,104.355,272874.0
2021-10-27 15:40:00,114.38,114.52,114.24,114.25,228434.0,104.3824,104.5102,104.2546,104.2638,228434.0
2021-10-27 15:50:00,114.25,114.35,114.03,114.21,597073.0,104.2638,104.355,104.063,104.2273,597073.0
2021-10-28 09:30:00,115.1,115.1,112.56,113.41,148711.0,105.0395,105.0395,102.7215,103.4972,148711.0
2021-10-28 09:40:00,113.41,114.05,113.31,113.71,171604.0,103.4972,104.0812,103.4059,103.771,171604.0
2021-10-28 09:50:00,113.73,113.74,113.06,113.39,122752.0,103.7892,103.7983,103.1778,103.4789,122752.0
2021-10-28 10:00:00,113.41,113.84,113.15,113.52,66161.0,103.4972,103.8896,103.2599,103.5976,66161.0
2021-10-28 10:10:00,113.52,113.58,112.56,112.56,54467.0,103.5976,103.6523,102.7215,102.7215,54467.0
2021-10-28 10:20:00,112.57,112.65,112.07,112.12,131207.0,102.7306,102.8036,102.2743,102.3199,131207.0
2021-10-28 10:30:00,112.16,112.69,111.92,112.54,92380.0,102.3564,102.8401,102.1374,102.7032,92380.0
2021-10-28 10:40:00,112.53,112.66,112.3,112.55,135587.0,102.6941,102.8127,102.4842,102.7124,135587.0
2021-10-28 10:50:00,112.49,112.9,112.14,112.85,49089.0,102.6576,103.0318,102.3382,102.9861,49089.0
2021-10-28 11:00:00,112.86,113.12,112.79,113.05,79975.0,102.9953,103.2325,102.9314,103.1686,79975.0
2021-10-28 11:10:00,113.06,113.07,112.64,112.72,149687.0,103.1778,103.1869,102.7945,102.8675,149687.0
2021-10-28 11:20:00,112.74,113.12,112.54,112.97,108593.0,102.8857,103.2325,102.7032,103.0956,108593.0
2021-10-28 11:30:00,112.95,113.0,112.29,112.4,211974.0,103.0774,103.123,102.4751,102.5755,211974.0
2021-10-28 11:40:00,112.39,112.45,111.8,111.81,161683.0,102.5663,102.6211,102.0279,102.037,161683.0
2021-10-28 11:50:00,111.78,112.21,111.67,112.17,58151.0,102.0097,102.4021,101.9093,102.3656,58151.0
2021-10-28 12:00:00,112.2,112.61,111.95,112.49,91565.0,102.3929,102.7671,102.1648,102.6576,91565.0
2021-10-28 12:10:00,112.49,112.54,111.83,111.92,68729.0,102.6576,102.7032,102.0553,102.1374,68729.0
2021-10-28 12:20:00,111.93,112.15,111.77,111.83,54884.0,102.1465,102.3473,102.0005,102.0553,54884.0
2021-10-28 12:30:00,111.85,112.14,111.73,112.0,185683.0,102.0735,102.3382,101.964,102.2104,185683.0
2021-10-28 12:40:00,112.0,112.12,111.91,112.01,70502.0,102.2104,102.3199,102.1283,102.2196,70502.0
2021-10-28 12:50:00,112.02,112.18,111.87,111.93,109904.0,102.2287,102.3747,102.0918,102.1465,109904.0
2021-10-28 13:00:00,111.93,112.09,111.92,112.0,64829.0,102.1465,102.2926,102.1374,102.2104,64829.0
2021-10-28 13:10:00,112.0,112.0,111.71,111.87,72970.0,102.2104,102.2104,101.9458,102.0918,72970.0
2021-10-28 13:20:00,111.87,111.87,111.43,111.56,79472.0,102.0918,102.0918,101.6902,101.8089,79472.0
2021-10-28 13:30:00,111.53,112.01,111.46,111.98,114403.0,101.7815,102.2196,101.7176,102.1922,114403.0
2021-10-28 13:40:00,111.98,112.05,111.85,112.02,75830.0,102.1922,102.2561,102.0735,102.2287,75830.0
2021-10-28 13:50:00,112.02,112.19,111.93,112.06,158128.0,102.2287,102.3838,102.1465,102.2652,158128.0
2021-10-28 14:00:00,112.03,112.66,111.96,112.59,72185.0,102.2378,102.8127,102.1739,102.7489,72185.0
2021-10-28 14:10:00,112.58,113.17,112.42,113.03,121791.0,102.7397,103.2782,102.5937,103.1504,121791.0
2021-10-28 14:20:00,113.09,113.12,112.56,112.7,92513.0,103.2052,103.2325,102.7215,102.8492,92513.0
2021-10-28 14:30:00,112.68,112.76,112.43,112.58,119867.0,102.831,102.904,102.6028,102.7397,119867.0
2021-10-28 14:40:00,112.61,112.88,112.52,112.63,109451.0,102.7671,103.0135,102.685,102.7854,109451.0
2021-10-28 14:50:00,112.63,112.72,112.38,112.42,116546.0,102.7854,102.8675,102.5572,102.5937,116546.0
2021-10-28 15:00:00,112.42,112.48,112.17,112.17,91691.0,102.5937,102.6485,102.3656,102.3656,91691.0
2021-10-28 15:10:00,112.17,112.25,111.94,112.0,216027.0,102.3656,102.4386,102.1557,102.2104,216027.0
2021-10-28 15:20:00,112.01,112.16,111.84,111.92,160965.0,102.2196,102.3564,102.0644,102.1374,160965.0
2021-10-28 15:30:00,111.94,112.13,111.55,111.81,311059.0,102.1557,102.3291,101.7998,102.037,311059.0
2021-10-28 15:40:00,111.79,111.9,111.58,111.77,173679.0,102.0188,102.1192,101.8271,102.0005,173679.0
2021-10-28 15:50:00,111.8,112.24,111.5,111.9,717582.0,102.0279,102.4294,101.7541,102.1192,717582.0
2021-10-29 09:30:00,111.87,113.09,111.69,112.52,160852.0,102.0918,103.2052,101.9275,102.685,160852.0
2021-10-29 09:40:00,112.62,112.84,112.17,112.5,88633.0,102.7762,102.977,102.3656,102.6667,88633.0
2021-10-29 09:50:00,112.5,112.56,112.01,112.2,63743.0,102.6667,102.7215,102.2196,102.3929,63743.0
2021-10-29 10:00:00,112.2,112.46,112.15,112.23,62994.0,102.3929,102.6302,102.3473,102.4203,62994.0
2021-10-29 10:10:00,112.25,112.41,112.01,112.14,112961.0,102.4386,102.5846,102.2196,102.3382,112961.0
2021-10-29 10:20:00,112.18,112.33,112.09,112.21,44555.0,102.3747,102.5116,102.2926,102.4021,44555.0
2021-10-29 10:30:00,112.2,112.2,111.59,111.64,122073.0,102.3929,102.3929,101.8363,101.8819,122073.0
2021-10-29 10:40:00,111.67,111.74,111.37,111.47,56694.0,101.9093,101.9732,101.6355,101.7268,56694.0
2021-10-29 10:50:00,111.5,111.55,110.92,111.07,72384.0,101.7541,101.7998,101.2248,101.3617,72384.0
2021-10-29 11:00:00,111.08,111.18,110.89,111.0,115272.0,101.3708,101.4621,101.1974,101.2978,115272.0
2021-10-29 11:10:00,111.0,111.13,110.92,111.03,115456.0,101.2978,101.4165,101.2248,101.3252,115456.0
2021-10-29 11:20:00,111.04,111.27,110.87,110.98,147998.0,101.3343,101.5442,101.1792,101.2796,147998.0
2021-10-29 11:30:00,110.98,111.22,110.86,110.94,131871.0,101.2796,101.4986,101.1701,101.2431,131871.0
2021-10-29 11:40:00,110.93,111.0,110.8,110.95,51773.0,101.234,101.2978,101.1153,101.2522,51773.0
2021-10-29 11:50:00,110.95,111.06,110.93,110.95,59721.0,101.2522,101.3526,101.234,101.2522,59721.0
2021-10-29 12:00:00,110.98,111.03,110.71,110.91,118161.0,101.2796,101.3252,101.0332,101.2157,118161.0
2021-10-29 12:10:00,110.91,111.3,110.9,111.25,49434.0,101.2157,101.5716,101.2066,101.526,49434.0
2021-10-29 12:20:00,111.27,111.52,111.09,111.31,81673.0,101.5442,101.7724,101.38,101.5807,81673.0
2021-10-29 12:30:00,111.32,111.56,111.23,111.53,38610.0,101.5899,101.8089,101.5077,101.7815,38610.0
2021-10-29 12:40:00,111.53,111.58,111.38,111.53,48385.0,101.7815,101.8271,101.6446,101.7815,48385.0
2021-10-29 12:50:00,111.51,111.53,111.17,111.28,29770.0,101.7633,101.7815,101.453,101.5534,29770.0
2021-10-29 13:00:00,111.3,111.7,111.26,111.69,54045.0,101.5716,101.9366,101.5351,101.9275,54045.0
2021-10-29 13:10:00,111.72,111.85,111.4,111.48,31634.0,101.9549,102.0735,101.6629,101.7359,31634.0
2021-10-29 13:20:00,111.48,111.51,111.35,111.45,29744.0,101.7359,101.7633,101.6172,101.7085,29744.0
2021-10-29 13:30:00,111.45,111.45,111.14,111.22,60031.0,101.7085,101.7085,101.4256,101.4986,60031.0
2021-10-29 13:40:00,111.21,111.3,111.12,111.18,56634.0,101.4895,101.5716,101.4073,101.4621,56634.0
2021-10-29 13:50:00,111.19,111.46,111.18,111.44,46570.0,101.4712,101.7176,101.4621,101.6994,46570.0
2021-10-29 14:00:00,111.45,111.77,111.44,111.54,67425.0,101.7085,102.0005,101.6994,101.7906,67425.0
2021-10-29 14:10:00,111.53,111.57,111.32,111.39,47783.0,101.7815,101.818,101.5899,101.6537,47783.0
2021-10-29 14:20:00,111.4,111.45,111.07,111.28,35525.0,101.6629,101.7085,101.3617,101.5534,35525.0
2021-10-29 14:30:00,111.29,111.39,111.21,111.35,33561.0,101.5625,101.6537,101.4895,101.6172,33561.0
2021-10-29 14:40:00,111.36,111.52,111.31,111.52,56456.0,101.6264,101.7724,101.5807,101.7724,56456.0
2021-10-29 14:50:00,111.53,111.68,111.43,111.47,51686.0,101.7815,101.9184,101.6902,101.7268,51686.0
2021-10-29 15:00:00,111.46,111.48,111.35,111.39,37686.0,101.7176,101.7359,101.6172,101.6537,37686.0
2021-10-29 15:10:00,111.39,111.41,110.86,110.91,44182.0,101.6537,101.672,101.1701,101.2157,44182.0
2021-10-29 15:20:00,110.91,110.98,110.29,110.36,77202.0,101.2157,101.2796,100.6499,100.7138,77202.0
2021-10-29 15:30:00,110.36,110.69,110.33,110.65,60633.0,100.7138,101.0149,100.6864,100.9784,60633.0
2021-10-29 15:40:00,110.65,110.76,110.53,110.63,140857.0,100.9784,101.0788,100.8689,100.9602,140857.0
2021-10-29 15:50:00,110.6,110.83,110.59,110.69,431619.0,100.9328,101.1427,100.9237,101.0149,431619.0
2021-11-01 09:30:00,110.77,113.22,110.51,113.17,184622.0,101.0879,103.3238,100.8507,103.2782,184622.0
2021-11-01 09:40:00,113.11,114.19,112.53,114.04,78676.0,103.2234,104.209,102.6941,104.0721,78676.0
2021-11-01 09:50:00,114.06,114.54,113.65,113.87,128560.0,104.0904,104.5284,103.7162,103.917,128560.0
2021-11-01 10:00:00,113.9,114.47,113.73,114.15,72556.0,103.9444,104.4645,103.7892,104.1725,72556.0
2021-11-01 10:10:00,114.2,114.61,113.72,113.79,169009.0,104.2181,104.5923,103.7801,103.844,169009.0
2021-11-01 10:20:00,113.8,114.18,113.69,114.15,51571.0,103.8531,104.1999,103.7527,104.1725,51571.0
2021-11-01 10:30:00,114.17,114.46,113.97,114.17,73842.0,104.1908,104.4554,104.0082,104.1908,73842.0
2021-11-01 10:40:00,114.17,114.31,113.85,113.97,43938.0,104.1908,104.3185,103.8987,104.0082,43938.0
2021-11-01 10:50:00,113.98,114.0,113.48,113.78,35052.0,104.0174,104.0356,103.5611,103.8348,35052.0
2021-11-01 11:00:00,113.78,114.03,113.41,113.47,47324.0,103.8348,104.063,103.4972,103.5519,47324.0
2021-11-01 11:10:00,113.46,113.76,113.27,113.67,77659.0,103.5428,103.8166,103.3694,103.7345,77659.0
2021-11-01 11:20:00,113.64,113.74,113.43,113.47,56409.0,103.7071,103.7983,103.5154,103.5519,56409.0
2021-11-01 11:30:00,113.48,113.63,113.29,113.43,77877.0,103.5611,103.698,103.3877,103.5154,77877.0
2021-11-01 11:40:00,113.46,113.59,113.24,113.4,58444.0,103.5428,103.6614,103.342,103.4881,58444.0
2021-11-01 11:50:00,113.43,113.5,113.2,113.31,30289.0,103.5154,103.5793,103.3055,103.4059,30289.0
2021-11-01 12:00:00,113.31,113.46,113.1,113.12,57120.0,103.4059,103.5428,103.2143,103.2325,57120.0
2021-11-01 12:10:00,113.1,113.36,112.99,113.28,70324.0,103.2143,103.4516,103.1139,103.3785,70324.0
2021-11-01 12:20:00,113.27,113.41,113.06,113.11,47314.0,103.3694,103.4972,103.1778,103.2234,47314.0
2021-11-01 12:30:00,113.11,113.28,113.01,113.25,19221.0,103.2234,103.3785,103.1321,103.3512,19221.0
2021-11-01 12:40:00,113.23,113.5,113.17,113.46,71838.0,103.3329,103.5793,103.2782,103.5428,71838.0
2021-11-01 12:50:00,113.47,114.27,113.41,114.27,39506.0,103.5519,104.282,103.4972,104.282,39506.0
2021-11-01 13:00:00,114.26,114.43,114.07,114.07,26798.0,104.2729,104.428,104.0995,104.0995,26798.0
2021-11-01 13:10:00,114.06,114.08,113.72,113.76,26823.0,104.0904,104.1086,103.7801,103.8166,26823.0
2021-11-01 13:20:00,113.79,113.82,113.63,113.72,26672.0,103.844,103.8713,103.698,103.7801,26672.0
2021-11-01 13:30:00,113.72,114.02,113.66,113.92,30104.0,103.7801,104.0539,103.7253,103.9626,30104.0
2021-11-01 13:40:00,113.91,113.94,113.57,113.62,29119.0,103.9535,103.9809,103.6432,103.6888,29119.0
2021-11-01 13:50:00,113.59,113.61,113.32,113.38,22245.0,103.6614,103.6797,103.415,103.4698,22245.0
2021-11-01 14:00:00,113.37,113.52,113.26,113.48,46612.0,103.4607,103.5976,103.3603,103.5611,46612.0
2021-11-01 14:10:00,113.5,113.53,113.3,113.53,81347.0,103.5793,103.6067,103.3968,103.6067,81347.0
2021-11-01 14:20:00,113.53,113.75,113.48,113.65,74442.0,103.6067,103.8075,103.5611,103.7162,74442.0
2021-11-01 14:30:00,113.65,113.89,113.6,113.77,37779.0,103.7162,103.9352,103.6706,103.8257,37779.0
2021-11-01 14:40:00,113.77,113.92,113.73,113.83,37029.0,103.8257,103.9626,103.7892,103.8805,37029.0
2021-11-01 14:50:00,113.84,113.89,113.76,113.79,52278.0,103.8896,103.9352,103.8166,103.844,52278.0
2021-11-01 15:00:00,113.81,113.94,113.76,113.76,64286.0,103.8622,103.9809,103.8166,103.8166,64286.0
2021-11-01 15:10:00,113.76,114.08,113.73,114.08,58247.0,103.8166,104.1086,103.7892,104.1086,58247.0
2021-11-01 15:20:00,114.09,114.12,113.94,113.96,67773.0,104.1177,104.1451,103.9809,103.9991,67773.0
2021-11-01 15:30:00,113.98,114.22,113.88,113.88,80775.0,104.0174,104.2364,103.9261,103.9261,80775.0
2021-11-01 15:40:00,113.88,114.18,113.87,114.07,132887.0,103.9261,104.1999,103.917,104.0995,132887.0
2021-11-01 15:50:00,114.07,114.1,113.81,114.0,302025.0,104.0995,104.1269,103.8622,104.0356,302025.0
2021-11-02 09:30:00,111.99,112.71,111.06,111.9,177705.0,102.2013,102.8584,101.3526,102.1192,177705.0
2021-11-02 09:40:00,111.8,111.96,109.98,110.02,172832.0,102.0279,102.1739,100.367,100.4035,172832.0
2021-11-02 09:50:00,109.98,110.11,108.22,108.3,165965.0,100.367,100.4856,98.7608,98.8338,165965.0
2021-11-02 10:00:00,108.31,108.45,107.33,107.46,293246.0,98.843,98.9707,97.9486,98.0673,293246.0
2021-11-02 10:10:00,107.53,107.63,106.66,106.95,185487.0,98.1311,98.2224,97.3372,97.6018,185487.0
2021-11-02 10:20:00,106.95,107.8,106.03,106.07,183057.0,97.6018,98.3775,96.7622,96.7987,183057.0
2021-11-02 10:30:00,106.1,106.14,104.37,104.59,343470.0,96.8261,96.8626,95.2473,95.4481,343470.0
2021-11-02 10:40:00,104.63,106.35,104.29,106.29,298651.0,95.4846,97.0543,95.1743,96.9995,298651.0
2021-11-02 10:50:00,106.25,107.69,106.23,107.69,244489.0,96.963,98.2771,96.9448,98.2771,244489.0
2021-11-02 11:00:00,107.7,108.46,107.65,108.14,540483.0,98.2863,98.9798,98.2406,98.6878,540483.0
2021-11-02 11:10:00,108.07,108.54,107.82,108.23,172264.0,98.6239,99.0529,98.3958,98.7699,172264.0
2021-11-02 11:20:00,108.24,108.9,108.24,108.76,195436.0,98.7791,99.3814,98.7791,99.2536,195436.0
2021-11-02 11:30:00,108.72,108.86,108.15,108.36,258547.0,99.2171,99.3449,98.6969,98.8886,258547.0
2021-11-02 11:40:00,108.39,108.39,107.36,107.36,117724.0,98.916,98.916,97.976,97.976,117724.0
2021-11-02 11:50:00,107.35,107.78,107.18,107.62,86091.0,97.9669,98.3593,97.8117,98.2133,86091.0
2021-11-02 12:00:00,107.62,107.93,107.15,107.83,106858.0,98.2133,98.4962,97.7843,98.4049,106858.0
2021-11-02 12:10:00,107.83,108.07,107.56,108.07,56355.0,98.4049,98.6239,98.1585,98.6239,56355.0
2021-11-02 12:20:00,108.07,108.19,107.66,108.08,72622.0,98.6239,98.7334,98.2498,98.6331,72622.0
2021-11-02 12:30:00,108.05,108.13,107.93,107.96,87482.0,98.6057,98.6787,98.4962,98.5235,87482.0
2021-11-02 12:40:00,107.96,108.21,107.88,108.14,55340.0,98.5235,98.7517,98.4505,98.6878,55340.0
2021-11-02 12:50:00,108.12,108.21,107.79,108.04,61390.0,98.6696,98.7517,98.3684,98.5966,61390.0
2021-11-02 13:00:00,108.04,108.2,107.89,108.02,54627.0,98.5966,98.7426,98.4597,98.5783,54627.0
2021-11-02 13:10:00,108.03,108.04,107.74,107.93,49925.0,98.5874,98.5966,98.3228,98.4962,49925.0
2021-11-02 13:20:00,107.92,107.92,107.64,107.79,63327.0,98.487,98.487,98.2315,98.3684,63327.0
2021-11-02 13:30:00,107.79,107.88,107.5,107.81,66304.0,98.3684,98.4505,98.1038,98.3867,66304.0
2021-11-02 13:40:00,107.82,107.93,107.61,107.62,68854.0,98.3958,98.4962,98.2041,98.2133,68854.0
2021-11-02 13:50:00,107.62,107.87,107.46,107.82,96256.0,98.2133,98.4414,98.0673,98.3958,96256.0
2021-11-02 14:00:00,107.82,108.08,107.61,108.02,89606.0,98.3958,98.6331,98.2041,98.5783,89606.0
2021-11-02 14:10:00,108.01,108.22,107.98,108.17,78736.0,98.5692,98.7608,98.5418,98.7152,78736.0
2021-11-02 14:20:00,108.16,108.4,108.08,108.34,155921.0,98.7061,98.9251,98.6331,98.8703,155921.0
2021-11-02 14:30:00,108.34,108.8,108.17,108.78,130145.0,98.8703,99.2901,98.7152,99.2719,130145.0
2021-11-02 14:40:00,108.78,109.18,108.75,108.77,139162.0,99.2719,99.6369,99.2445,99.2628,139162.0
2021-11-02 14:50:00,108.77,108.79,108.54,108.79,123969.0,99.2628,99.281,99.0529,99.281,123969.0
2021-11-02 15:00:00,108.79,109.15,108.78,109.15,122199.0,99.281,99.6095,99.2719,99.6095,122199.0
2021-11-02 15:10:00,109.15,109.72,108.99,109.57,158890.0,99.6095,100.1297,99.4635,99.9928,158890.0
2021-11-02 15:20:00,109.57,109.87,109.4,109.71,185109.0,99.9928,100.2666,99.8377,100.1206,185109.0
2021-11-02 15:30:00,109.69,109.76,109.35,109.46,147449.0,100.1023,100.1662,99.7921,99.8924,147449.0
2021-11-02 15:40:00,109.43,109.52,109.2,109.2,218214.0,99.8651,99.9472,99.6552,99.6552,218214.0
2021-11-02 15:50:00,109.23,109.38,109.1,109.19,449489.0,99.6825,99.8194,99.5639,99.646,449489.0
2021-11-03 09:30:00,109.17,110.2,108.49,108.49,144918.0,99.6278,100.5678,99.0072,99.0072,144918.0
2021-11-03 09:40:00,108.48,109.69,108.4,109.05,147717.0,98.9981,100.1023,98.9251,99.5183,147717.0
2021-11-03 09:50:00,109.03,109.06,108.43,108.66,84537.0,99.5,99.5274,98.9525,99.1624,84537.0
2021-11-03 10:00:00,108.67,108.72,108.08,108.26,109376.0,99.1715,99.2171,98.6331,98.7973,109376.0
2021-11-03 10:10:00,108.21,108.65,108.06,108.17,109033.0,98.7517,99.1532,98.6148,98.7152,109033.0
2021-11-03 10:20:00,108.15,109.2,107.94,109.03,83533.0,98.6969,99.6552,98.5053,99.5,83533.0
2021-11-03 10:30:00,109.04,109.5,108.76,109.26,93538.0,99.5092,99.9289,99.2536,99.7099,93538.0
2021-11-03 10:40:00,109.3,109.47,109.09,109.09,58744.0,99.7464,99.9016,99.5548,99.5548,58744.0
2021-11-03 10:50:00,109.23,109.31,108.91,108.96,96703.0,99.6825,99.7556,99.3905,99.4361,96703.0
2021-11-03 11:00:00,108.97,109.48,108.93,109.34,127941.0,99.4453,99.9107,99.4088,99.7829,127941.0
2021-11-03 11:10:00,109.3,109.66,109.21,109.62,172636.0,99.7464,100.075,99.6643,100.0385,172636.0
2021-11-03 11:20:00,109.59,109.61,109.29,109.58,66181.0,100.0111,100.0293,99.7373,100.002,66181.0
2021-11-03 11:30:00,109.59,109.69,109.33,109.55,74312.0,100.0111,100.1023,99.7738,99.9746,74312.0
2021-11-03 11:40:00,109.55,109.67,109.36,109.4,106152.0,99.9746,100.0841,99.8012,99.8377,106152.0
2021-11-03 11:50:00,109.42,109.73,109.41,109.52,44828.0,99.8559,100.1388,99.8468,99.9472,44828.0
2021-11-03 12:00:00,109.52,109.62,109.3,109.53,57657.0,99.9472,100.0385,99.7464,99.9563,57657.0
2021-11-03 12:10:00,109.53,109.95,109.42,109.78,93289.0,99.9563,100.3396,99.8559,100.1845,93289.0
2021-11-03 12:20:00,109.76,110.18,109.75,109.93,43169.0,100.1662,100.5495,100.1571,100.3214,43169.0
2021-11-03 12:30:00,109.91,110.19,109.68,109.96,113657.0,100.3031,100.5586,100.0932,100.3487,113657.0
2021-11-03 12:40:00,109.97,110.02,109.7,109.85,36728.0,100.3579,100.4035,100.1115,100.2484,36728.0
2021-11-03 12:50:00,109.85,109.95,109.64,109.95,50616.0,100.2484,100.3396,100.0567,100.3396,50616.0
2021-11-03 13:00:00,109.92,110.11,109.71,109.9,69749.0,100.3122,100.4856,100.1206,100.294,69749.0
2021-11-03 13:10:00,109.89,110.06,109.73,109.74,45055.0,100.2849,100.44,100.1388,100.148,45055.0
2021-11-03 13:20:00,109.74,110.11,109.69,110.08,50540.0,100.148,100.4856,100.1023,100.4582,50540.0
2021-11-03 13:30:00,110.08,110.15,109.88,109.9,104923.0,100.4582,100.5221,100.2757,100.294,104923.0
2021-11-03 13:40:00,109.9,110.25,109.85,110.07,75659.0,100.294,100.6134,100.2484,100.4491,75659.0
2021-11-03 13:50:00,110.07,110.59,110.02,110.59,62945.0,100.4491,100.9237,100.4035,100.9237,62945.0
2021-11-03 14:00:00,110.55,110.55,109.97,109.99,149362.0,100.8872,100.8872,100.3579,100.3761,149362.0
2021-11-03 14:10:00,109.99,110.14,109.75,110.13,106410.0,100.3761,100.513,100.1571,100.5039,106410.0
2021-11-03 14:20:00,110.14,110.18,110.0,110.0,70403.0,100.513,100.5495,100.3852,100.3852,70403.0
2021-11-03 14:30:00,110.01,110.41,109.97,110.34,108345.0,100.3944,100.7594,100.3579,100.6955,108345.0
2021-11-03 14:40:00,110.34,110.81,110.33,110.77,86992.0,100.6955,101.1244,100.6864,101.0879,86992.0
2021-11-03 14:50:00,110.77,111.05,110.74,111.01,88443.0,101.0879,101.3435,101.0606,101.307,88443.0
2021-11-03 15:00:00,111.02,111.15,110.9,111.0,169161.0,101.3161,101.4347,101.2066,101.2978,169161.0
2021-11-03 15:10:00,110.99,111.21,110.88,110.92,137139.0,101.2887,101.4895,101.1883,101.2248,137139.0
2021-11-03 15:20:00,110.93,111.04,110.75,111.04,90174.0,101.234,101.3343,101.0697,101.3343,90174.0
2021-11-03 15:30:00,111.06,111.16,110.9,111.08,119426.0,101.3526,101.4438,101.2066,101.3708,119426.0
2021-11-03 15:40:00,111.09,111.19,110.86,110.95,164171.0,101.38,101.4712,101.1701,101.2522,164171.0
2021-11-03 15:50:00,110.95,110.97,110.67,110.97,271945.0,101.2522,101.2705,100.9967,101.2705,271945.0
2021-11-04 09:30:00,107.91,119.7,107.45,117.82,1094510.0,98.4779,109.2374,98.0581,107.5217,1094510.0
2021-11-04 09:40:00,117.84,117.84,114.78,115.61,797416.0,107.54,107.54,104.7474,105.5049,797416.0
2021-11-04 09:50:00,115.41,118.75,115.07,115.39,459853.0,105.3224,108.3704,105.0121,105.3041,459853.0
2021-11-04 10:00:00,115.53,116.46,115.1,115.22,322946.0,105.4319,106.2806,105.0395,105.149,322946.0
2021-11-04 10:10:00,115.15,115.76,114.74,114.75,350542.0,105.0851,105.6418,104.7109,104.7201,350542.0
2021-11-04 10:20:00,115.11,115.17,114.0,114.48,305560.0,105.0486,105.1033,104.0356,104.4737,305560.0
2021-11-04 10:30:00,114.57,115.63,114.48,115.37,160150.0,104.5558,105.5231,104.4737,105.2859,160150.0
2021-11-04 10:40:00,115.37,115.46,114.7,115.08,285815.0,105.2859,105.368,104.6744,105.0212,285815.0
2021-11-04 10:50:00,115.12,115.14,114.46,114.55,171701.0,105.0577,105.076,104.4554,104.5375,171701.0
2021-11-04 11:00:00,114.5,114.64,114.21,114.39,209393.0,104.4919,104.6197,104.2273,104.3915,209393.0
2021-11-04 11:10:00,114.31,114.42,113.15,113.7,119960.0,104.3185,104.4189,103.2599,103.7618,119960.0
2021-11-04 11:20:00,113.85,114.12,113.03,113.04,139750.0,103.8987,104.1451,103.1504,103.1595,139750.0
2021-11-04 11:30:00,113.07,113.1,112.22,112.4,92430.0,103.1869,103.2143,102.4112,102.5755,92430.0
2021-11-04 11:40:00,112.43,112.92,111.86,111.87,169694.0,102.6028,103.05,102.0827,102.0918,169694.0
2021-11-04 11:50:00,111.9,112.68,111.84,111.98,142243.0,102.1192,102.831,102.0644,102.1922,142243.0
2021-11-04 12:00:00,111.91,112.26,111.38,111.93,82090.0,102.1283,102.4477,101.6446,102.1465,82090.0
2021-11-04 12:10:00,111.92,112.28,111.57,111.93,135792.0,102.1374,102.466,101.818,102.1465,135792.0
2021-11-04 12:20:00,111.94,112.28,111.7,112.23,169603.0,102.1557,102.466,101.9366,102.4203,169603.0
2021-11-04 12:30:00,112.2,112.31,111.6,111.7,45214.0,102.3929,102.4933,101.8454,101.9366,45214.0
2021-11-04 12:40:00,111.73,112.17,111.47,112.01,270435.0,101.964,102.3656,101.7268,102.2196,270435.0
2021-11-04 12:50:00,112.01,112.52,111.72,112.16,246054.0,102.2196,102.685,101.9549,102.3564,246054.0
2021-11-04 13:00:00,112.13,112.5,112.11,112.41,155648.0,102.3291,102.6667,102.3108,102.5846,155648.0
2021-11-04 13:10:00,112.41,112.47,112.19,112.27,52144.0,102.5846,102.6393,102.3838,102.4568,52144.0
2021-11-04 13:20:00,112.27,112.42,111.55,111.84,72148.0,102.4568,102.5937,101.7998,102.0644,72148.0
2021-11-04 13:30:00,111.84,111.87,111.17,111.56,180125.0,102.0644,102.0918,101.453,101.8089,180125.0
2021-11-04 13:40:00,111.55,112.1,111.21,111.79,213935.0,101.7998,102.3017,101.4895,102.0188,213935.0
2021-11-04 13:50:00,111.75,112.52,111.74,112.5,91785.0,101.9823,102.685,101.9732,102.6667,91785.0
2021-11-04 14:00:00,112.5,112.54,111.6,111.94,75660.0,102.6667,102.7032,101.8454,102.1557,75660.0
2021-11-04 14:10:00,111.94,112.49,111.92,112.16,115033.0,102.1557,102.6576,102.1374,102.3564,115033.0
2021-11-04 14:20:00,112.13,112.18,111.7,112.05,45623.0,102.3291,102.3747,101.9366,102.2561,45623.0
2021-11-04 14:30:00,111.99,112.22,111.89,111.97,74435.0,102.2013,102.4112,102.11,102.183,74435.0
2021-11-04 14:40:00,111.95,112.12,111.73,111.88,45905.0,102.1648,102.3199,101.964,102.1009,45905.0
2021-11-04 14:50:00,111.86,111.97,111.69,111.91,71129.0,102.0827,102.183,101.9275,102.1283,71129.0
2021-11-04 15:00:00,111.93,112.02,111.45,111.66,84995.0,102.1465,102.2287,101.7085,101.9001,84995.0
2021-11-04 15:10:00,111.68,111.69,111.43,111.53,176133.0,101.9184,101.9275,101.6902,101.7815,176133.0
2021-11-04 15:20:00,111.52,111.6,111.33,111.53,226974.0,101.7724,101.8454,101.599,101.7815,226974.0
2021-11-04 15:30:00,111.54,111.7,111.32,111.54,112332.0,101.7906,101.9366,101.5899,101.7906,112332.0
2021-11-04 15:40:00,111.57,111.81,111.45,111.81,160810.0,101.818,102.037,101.7085,102.037,160810.0
2021-11-04 15:50:00,111.8,112.19,111.69,111.8,990691.0,102.0279,102.3838,101.9275,102.0279,990691.0
2021-11-05 09:30:00,113.42,115.0,113.0,114.14,116437.0,103.5063,104.9482,103.123,104.1634,116437.0
2021-11-05 09:40:00,114.19,115.13,114.09,114.51,107011.0,104.209,105.0668,104.1177,104.501,107011.0
2021-11-05 09:50:00,114.48,116.08,114.41,115.61,158650.0,104.4737,105.9338,104.4098,105.5049,158650.0
2021-11-05 10:00:00,115.55,116.05,115.37,115.62,116039.0,105.4501,105.9064,105.2859,105.514,116039.0
2021-11-05 10:10:00,115.58,115.58,113.04,113.12,113708.0,105.4775,105.4775,103.1595,103.2325,113708.0
2021-11-05 10:20:00,113.1,113.11,112.21,112.82,85306.0,103.2143,103.2234,102.4021,102.9588,85306.0
2021-11-05 10:30:00,112.82,113.13,112.31,112.82,90398.0,102.9588,103.2417,102.4933,102.9588,90398.0
2021-11-05 10:40:00,112.81,112.94,112.44,112.79,105154.0,102.9496,103.0683,102.612,102.9314,105154.0
2021-11-05 10:50:00,112.78,113.56,112.68,113.47,120403.0,102.9222,103.6341,102.831,103.5519,120403.0
2021-11-05 11:00:00,113.47,114.0,113.23,113.57,78175.0,103.5519,104.0356,103.3329,103.6432,78175.0
2021-11-05 11:10:00,113.57,113.61,112.57,112.87,38192.0,103.6432,103.6797,102.7306,103.0044,38192.0
2021-11-05 11:20:00,112.81,113.15,112.53,112.81,91608.0,102.9496,103.2599,102.6941,102.9496,91608.0
2021-11-05 11:30:00,112.86,113.08,112.83,113.01,82723.0,102.9953,103.196,102.9679,103.1321,82723.0
2021-11-05 11:40:00,113.07,113.55,112.99,113.42,102614.0,103.1869,103.6249,103.1139,103.5063,102614.0
2021-11-05 11:50:00,113.46,114.06,113.35,113.82,38016.0,103.5428,104.0904,103.4424,103.8713,38016.0
2021-11-05 12:00:00,113.81,113.96,113.7,113.88,34346.0,103.8622,103.9991,103.7618,103.9261,34346.0
2021-11-05 12:10:00,113.86,114.18,113.67,114.18,140278.0,103.9078,104.1999,103.7345,104.1999,140278.0
2021-11-05 12:20:00,114.19,114.57,114.18,114.32,30671.0,104.209,104.5558,104.1999,104.3276,30671.0
2021-11-05 12:30:00,114.27,114.54,114.25,114.48,38051.0,104.282,104.5284,104.2638,104.4737,38051.0
2021-11-05 12:40:00,114.46,114.56,114.06,114.09,73668.0,104.4554,104.5467,104.0904,104.1177,73668.0
2021-11-05 12:50:00,114.09,114.4,114.0,114.03,39327.0,104.1177,104.4006,104.0356,104.063,39327.0
2021-11-05 13:00:00,114.03,114.05,113.8,113.87,40380.0,104.063,104.0812,103.8531,103.917,40380.0
2021-11-05 13:10:00,113.83,113.95,113.67,113.75,25917.0,103.8805,103.99,103.7345,103.8075,25917.0
2021-11-05 13:20:00,113.7,113.7,113.28,113.61,34905.0,103.7618,103.7618,103.3785,103.6797,34905.0
2021-11-05 13:30:00,113.58,113.72,113.44,113.44,25798.0,103.6523,103.7801,103.5246,103.5246,25798.0
2021-11-05 13:40:00,113.37,113.41,112.83,112.92,76220.0,103.4607,103.4972,102.9679,103.05,76220.0
2021-11-05 13:50:00,112.97,113.45,112.9,113.45,111590.0,103.0956,103.5337,103.0318,103.5337,111590.0
2021-11-05 14:00:00,113.42,113.67,113.33,113.63,34098.0,103.5063,103.7345,103.4242,103.698,34098.0
2021-11-05 14:10:00,113.69,113.73,113.52,113.67,17328.0,103.7527,103.7892,103.5976,103.7345,17328.0
2021-11-05 14:20:00,113.64,113.75,113.39,113.75,39941.0,103.7071,103.8075,103.4789,103.8075,39941.0
2021-11-05 14:30:00,113.72,113.91,113.59,113.77,44456.0,103.7801,103.9535,103.6614,103.8257,44456.0
2021-11-05 14:40:00,113.72,113.84,113.66,113.84,42530.0,103.7801,103.8896,103.7253,103.8896,42530.0
2021-11-05 14:50:00,113.8,114.0,113.78,113.83,41340.0,103.8531,104.0356,103.8348,103.8805,41340.0
2021-11-05 15:00:00,113.85,113.87,113.61,113.78,48402.0,103.8987,103.917,103.6797,103.8348,48402.0
2021-11-05 15:10:00,113.77,113.95,113.58,113.63,40720.0,103.8257,103.99,103.6523,103.698,40720.0
2021-11-05 15:20:00,113.62,113.84,113.47,113.51,81621.0,103.6888,103.8896,103.5519,103.5884,81621.0
2021-11-05 15:30:00,113.5,113.56,113.38,113.4,85652.0,103.5793,103.6341,103.4698,103.4881,85652.0
2021-11-05 15:40:00,113.41,113.41,113.09,113.09,86595.0,103.4972,103.4972,103.2052,103.2052,86595.0
2021-11-05 15:50:00,113.09,113.74,113.04,113.71,347483.0,103.2052,103.7983,103.1595,103.771,347483.0
2021-11-08 09:30:00,114.01,115.21,113.97,114.77,108148.0,104.0447,105.1398,104.0082,104.7383,108148.0
2021-11-08 09:40:00,114.77,115.09,114.34,114.52,62553.0,104.7383,105.0303,104.3459,104.5102,62553.0
2021-11-08 09:50:00,114.5,114.66,114.18,114.45,125487.0,104.4919,104.6379,104.1999,104.4463,125487.0
2021-11-08 10:00:00,114.5,115.52,114.5,115.37,65364.0,104.4919,105.4228,104.4919,105.2859,65364.0
2021-11-08 10:10:00,115.41,115.89,115.09,115.26,91180.0,105.3224,105.7604,105.0303,105.1855,91180.0
2021-11-08 10:20:00,115.32,115.36,114.97,115.31,51709.0,105.2402,105.2767,104.9208,105.2311,51709.0
2021-11-08 10:30:00,115.31,115.65,115.05,115.27,65215.0,105.2311,105.5414,104.9938,105.1946,65215.0
2021-11-08 10:40:00,115.28,115.32,114.65,115.19,76963.0,105.2037,105.2402,104.6288,105.1216,76963.0
2021-11-08 10:50:00,115.21,115.35,114.66,114.95,131941.0,105.1398,105.2676,104.6379,104.9026,131941.0
2021-11-08 11:00:00,114.94,115.14,114.83,114.92,90319.0,104.8934,105.076,104.7931,104.8752,90319.0
2021-11-08 11:10:00,114.94,115.05,114.63,115.03,45538.0,104.8934,104.9938,104.6105,104.9756,45538.0
2021-11-08 11:20:00,115.06,115.15,114.92,115.13,100219.0,105.003,105.0851,104.8752,105.0668,100219.0
2021-11-08 11:30:00,115.09,115.44,114.95,115.12,47824.0,105.0303,105.3497,104.9026,105.0577,47824.0
2021-11-08 11:40:00,115.12,115.18,114.69,115.08,51952.0,105.0577,105.1125,104.6653,105.0212,51952.0
2021-11-08 11:50:00,115.11,115.15,114.6,114.67,251904.0,105.0486,105.0851,104.5832,104.647,251904.0
2021-11-08 12:00:00,114.61,114.63,114.11,114.12,45879.0,104.5923,104.6105,104.136,104.1451,45879.0
2021-11-08 12:10:00,114.14,114.47,114.12,114.44,95564.0,104.1634,104.4645,104.1451,104.4372,95564.0
2021-11-08 12:20:00,114.44,114.45,114.09,114.32,80673.0,104.4372,104.4463,104.1177,104.3276,80673.0
2021-11-08 12:30:00,114.32,114.56,114.25,114.48,36419.0,104.3276,104.5467,104.2638,104.4737,36419.0
2021-11-08 12:40:00,114.48,114.61,114.25,114.45,25315.0,104.4737,104.5923,104.2638,104.4463,25315.0
2021-11-08 12:50:00,114.42,114.57,114.34,114.43,41416.0,104.4189,104.5558,104.3459,104.428,41416.0
2021-11-08 13:00:00,114.42,114.51,114.32,114.37,18845.0,104.4189,104.501,104.3276,104.3733,18845.0
2021-11-08 13:10:00,114.43,114.51,114.24,114.3,37768.0,104.428,104.501,104.2546,104.3094,37768.0
2021-11-08 13:20:00,114.31,114.46,114.24,114.36,29012.0,104.3185,104.4554,104.2546,104.3641,29012.0
2021-11-08 13:30:00,114.37,114.54,114.32,114.38,24008.0,104.3733,104.5284,104.3276,104.3824,24008.0
2021-11-08 13:40:00,114.38,114.68,114.3,114.5,30715.0,104.3824,104.6562,104.3094,104.4919,30715.0
2021-11-08 13:50:00,114.52,114.82,114.51,114.67,88929.0,104.5102,104.7839,104.501,104.647,88929.0
2021-11-08 14:00:00,114.67,114.99,114.65,114.89,176548.0,104.647,104.9391,104.6288,104.8478,176548.0
2021-11-08 14:10:00,114.87,115.09,114.86,115.03,59152.0,104.8296,105.0303,104.8204,104.9756,59152.0
2021-11-08 14:20:00,115.01,115.01,114.49,114.63,35087.0,104.9573,104.9573,104.4828,104.6105,35087.0
2021-11-08 14:30:00,114.63,114.83,114.39,114.46,38380.0,104.6105,104.7931,104.3915,104.4554,38380.0
2021-11-08 14:40:00,114.49,114.57,114.32,114.36,61482.0,104.4828,104.5558,104.3276,104.3641,61482.0
2021-11-08 14:50:00,114.32,114.34,113.95,114.16,33610.0,104.3276,104.3459,103.99,104.1816,33610.0
2021-11-08 15:00:00,114.19,114.41,114.09,114.33,54310.0,104.209,104.4098,104.1177,104.3368,54310.0
2021-11-08 15:10:00,114.37,114.55,114.35,114.48,53358.0,104.3733,104.5375,104.355,104.4737,53358.0
2021-11-08 15:20:00,114.48,114.62,114.38,114.61,134658.0,104.4737,104.6014,104.3824,104.5923,134658.0
2021-11-08 15:30:00,114.62,114.68,114.26,114.58,118543.0,104.6014,104.6562,104.2729,104.5649,118543.0
2021-11-08 15:40:00,114.58,114.63,114.44,114.5,121751.0,104.5649,104.6105,104.4372,104.4919,121751.0
2021-11-08 15:50:00,114.51,114.97,114.51,114.75,313835.0,104.501,104.9208,104.501,104.7201,313835.0
2021-11-09 09:30:00,114.77,117.23,114.74,116.74,173512.0,104.7383,106.9833,104.7109,106.5361,173512.0
2021-11-09 09:40:00,116.6,116.6,115.35,115.72,55120.0,106.4084,106.4084,105.2676,105.6053,55120.0
2021-11-09 09:50:00,115.67,115.67,114.62,114.7,85818.0,105.5596,105.5596,104.6014,104.6744,85818.0
2021-11-09 10:00:00,114.77,115.03,114.1,114.29,92231.0,104.7383,104.9756,104.1269,104.3003,92231.0
2021-11-09 10:10:00,114.22,114.66,114.13,114.52,80984.0,104.2364,104.6379,104.1542,104.5102,80984.0
2021-11-09 10:20:00,114.55,114.69,114.42,114.55,58108.0,104.5375,104.6653,104.4189,104.5375,58108.0
2021-11-09 10:30:00,114.53,115.01,114.46,114.82,67407.0,104.5193,104.9573,104.4554,104.7839,67407.0
2021-11-09 10:40:00,114.75,115.07,114.75,115.03,84672.0,104.7201,105.0121,104.7201,104.9756,84672.0
2021-11-09 10:50:00,115.06,115.35,114.96,115.22,43085.0,105.003,105.2676,104.9117,105.149,43085.0
2021-11-09 11:00:00,115.23,115.34,114.64,114.91,37522.0,105.1581,105.2585,104.6197,104.8661,37522.0
2021-11-09 11:10:00,114.86,114.98,114.68,114.77,31076.0,104.8204,104.93,104.6562,104.7383,31076.0
2021-11-09 11:20:00,114.78,115.11,114.78,114.99,14144.0,104.7474,105.0486,104.7474,104.9391,14144.0
2021-11-09 11:30:00,115.04,115.26,114.83,115.22,32839.0,104.9847,105.1855,104.7931,105.149,32839.0
2021-11-09 11:40:00,115.22,115.54,115.12,115.4,22908.0,105.149,105.441,105.0577,105.3132,22908.0
2021-11-09 11:50:00,115.37,115.47,115.01,115.13,28298.0,105.2859,105.3771,104.9573,105.0668,28298.0
2021-11-09 12:00:00,115.16,115.35,115.05,115.12,27635.0,105.0942,105.2676,104.9938,105.0577,27635.0
2021-11-09 12:10:00,115.12,115.28,115.04,115.08,18607.0,105.0577,105.2037,104.9847,105.0212,18607.0
2021-11-09 12:20:00,115.08,115.08,114.8,114.93,22416.0,105.0212,105.0212,104.7657,104.8843,22416.0
2021-11-09 12:30:00,114.97,115.05,114.86,115.05,86572.0,104.9208,104.9938,104.8204,104.9938,86572.0
2021-11-09 12:40:00,115.05,115.09,114.4,114.75,94609.0,104.9938,105.0303,104.4006,104.7201,94609.0
2021-11-09 12:50:00,114.75,114.85,114.5,114.57,87034.0,104.7201,104.8113,104.4919,104.5558,87034.0
2021-11-09 13:00:00,114.56,114.92,114.55,114.87,52498.0,104.5467,104.8752,104.5375,104.8296,52498.0
2021-11-09 13:10:00,114.87,115.01,114.74,114.81,66081.0,104.8296,104.9573,104.7109,104.7748,66081.0
2021-11-09 13:20:00,114.85,114.92,114.7,114.82,49858.0,104.8113,104.8752,104.6744,104.7839,49858.0
2021-11-09 13:30:00,114.78,114.85,114.67,114.81,37830.0,104.7474,104.8113,104.647,104.7748,37830.0
2021-11-09 13:40:00,114.81,115.12,114.74,115.09,37216.0,104.7748,105.0577,104.7109,105.0303,37216.0
2021-11-09 13:50:00,115.07,115.14,114.68,115.08,35977.0,105.0121,105.076,104.6562,105.0212,35977.0
2021-11-09 14:00:00,115.06,115.11,114.82,114.87,165292.0,105.003,105.0486,104.7839,104.8296,165292.0
2021-11-09 14:10:00,114.88,115.02,114.79,114.99,42167.0,104.8387,104.9665,104.7566,104.9391,42167.0
2021-11-09 14:20:00,114.97,115.44,114.97,115.27,47233.0,104.9208,105.3497,104.9208,105.1946,47233.0
2021-11-09 14:30:00,115.28,115.38,115.09,115.3,70411.0,105.2037,105.295,105.0303,105.222,70411.0
2021-11-09 14:40:00,115.27,115.32,115.14,115.15,50126.0,105.1946,105.2402,105.076,105.0851,50126.0
2021-11-09 14:50:00,115.17,115.33,115.13,115.33,37520.0,105.1033,105.2494,105.0668,105.2494,37520.0
2021-11-09 15:00:00,115.3,115.38,115.19,115.33,39141.0,105.222,105.295,105.1216,105.2494,39141.0
2021-11-09 15:10:00,115.34,115.41,115.16,115.19,99050.0,105.2585,105.3224,105.0942,105.1216,99050.0
2021-11-09 15:20:00,115.17,115.18,115.02,115.05,100587.0,105.1033,105.1125,104.9665,104.9938,100587.0
2021-11-09 15:30:00,115.05,115.16,114.96,115.13,118307.0,104.9938,105.0942,104.9117,105.0668,118307.0
2021-11-09 15:40:00,115.14,115.14,114.94,115.09,107533.0,105.076,105.076,104.8934,105.0303,107533.0
2021-11-09 15:50:00,115.11,115.53,115.06,115.47,322569.0,105.0486,105.4319,105.003,105.3771,322569.0
2021-11-10 09:30:00,115.6,116.77,114.68,116.01,80881.0,105.4958,106.5635,104.6562,105.8699,80881.0
2021-11-10 09:40:00,116.04,117.11,116.03,117.11,37792.0,105.8973,106.8738,105.8882,106.8738,37792.0
2021-11-10 09:50:00,117.01,117.96,117.01,117.81,55689.0,106.7825,107.6495,106.7825,107.5126,55689.0
2021-11-10 10:00:00,117.83,117.94,117.31,117.32,64971.0,107.5308,107.6312,107.0563,107.0654,64971.0
2021-11-10 10:10:00,117.31,117.72,117.31,117.66,52434.0,107.0563,107.4305,107.0563,107.3757,52434.0
2021-11-10 10:20:00,117.67,117.82,117.39,117.42,165060.0,107.3848,107.5217,107.1293,107.1567,165060.0
2021-11-10 10:30:00,117.42,117.42,116.91,117.17,160159.0,107.1567,107.1567,106.6913,106.9285,160159.0
2021-11-10 10:40:00,117.21,117.4,116.83,117.04,127052.0,106.965,107.1384,106.6183,106.8099,127052.0
2021-11-10 10:50:00,117.05,117.58,117.04,117.55,71613.0,106.819,107.3027,106.8099,107.2753,71613.0
2021-11-10 11:00:00,117.57,118.13,117.52,118.12,140629.0,107.2936,107.8046,107.2479,107.7955,140629.0
2021-11-10 11:10:00,118.13,118.18,117.61,117.92,174501.0,107.8046,107.8503,107.3301,107.613,174501.0
2021-11-10 11:20:00,117.86,118.06,117.76,117.85,71827.0,107.5582,107.7407,107.467,107.5491,71827.0
2021-11-10 11:30:00,117.89,118.02,117.57,118.02,48091.0,107.5856,107.7042,107.2936,107.7042,48091.0
2021-11-10 11:40:00,118.02,118.3,117.85,118.21,98638.0,107.7042,107.9598,107.5491,107.8776,98638.0
2021-11-10 11:50:00,118.25,118.67,118.22,118.38,48467.0,107.9141,108.2974,107.8868,108.0328,48467.0
2021-11-10 12:00:00,118.41,118.61,118.41,118.5,33208.0,108.0601,108.2427,108.0601,108.1423,33208.0
2021-11-10 12:10:00,118.51,118.62,118.32,118.37,43670.0,108.1514,108.2518,107.978,108.0236,43670.0
2021-11-10 12:20:00,118.34,118.51,118.18,118.2,62180.0,107.9963,108.1514,107.8503,107.8685,62180.0
2021-11-10 12:30:00,118.2,118.37,118.16,118.3,32158.0,107.8685,108.0236,107.832,107.9598,32158.0
2021-11-10 12:40:00,118.3,118.47,118.17,118.47,95078.0,107.9598,108.1149,107.8411,108.1149,95078.0
2021-11-10 12:50:00,118.44,118.63,118.23,118.29,42746.0,108.0875,108.2609,107.8959,107.9506,42746.0
2021-11-10 13:00:00,118.32,118.46,118.26,118.26,50755.0,107.978,108.1058,107.9233,107.9233,50755.0
2021-11-10 13:10:00,118.28,118.49,118.28,118.42,53872.0,107.9415,108.1332,107.9415,108.0693,53872.0
2021-11-10 13:20:00,118.41,118.57,118.39,118.46,42176.0,108.0601,108.2062,108.0419,108.1058,42176.0
2021-11-10 13:30:00,118.49,118.73,118.48,118.67,64421.0,108.1332,108.3522,108.124,108.2974,64421.0
2021-11-10 13:40:00,118.67,118.92,118.6,118.85,55104.0,108.2974,108.5256,108.2335,108.4617,55104.0
2021-11-10 13:50:00,118.87,118.92,118.28,118.56,95971.0,108.4799,108.5256,107.9415,108.197,95971.0
2021-11-10 14:00:00,118.55,118.78,118.34,118.69,163804.0,108.1879,108.3978,107.9963,108.3157,163804.0
2021-11-10 14:10:00,118.7,119.0,118.39,118.97,72112.0,108.3248,108.5986,108.0419,108.5712,72112.0
2021-11-10 14:20:00,118.95,119.27,118.51,118.51,162303.0,108.5529,108.845,108.1514,108.1514,162303.0
2021-11-10 14:30:00,118.51,118.51,118.01,118.27,105384.0,108.1514,108.1514,107.6951,107.9324,105384.0
2021-11-10 14:40:00,118.26,118.42,118.12,118.32,81404.0,107.9233,108.0693,107.7955,107.978,81404.0
2021-11-10 14:50:00,118.31,118.33,118.11,118.14,76334.0,107.9689,107.9871,107.7864,107.8137,76334.0
2021-11-10 15:00:00,118.17,118.73,118.14,118.62,88217.0,107.8411,108.3522,107.8137,108.2518,88217.0
2021-11-10 15:10:00,118.63,118.7,118.39,118.42,375765.0,108.2609,108.3248,108.0419,108.0693,375765.0
2021-11-10 15:20:00,118.41,118.43,118.03,118.06,69861.0,108.0601,108.0784,107.7134,107.7407,69861.0
2021-11-10 15:30:00,118.06,118.23,117.87,118.23,98237.0,107.7407,107.8959,107.5673,107.8959,98237.0
2021-11-10 15:40:00,118.23,118.41,117.89,118.05,160378.0,107.8959,108.0601,107.5856,107.7316,160378.0
2021-11-10 15:50:00,118.08,118.45,118.01,118.39,505445.0,107.759,108.0967,107.6951,108.0419,505445.0
2021-11-11 09:30:00,118.05,119.12,117.84,118.11,142111.0,107.7316,108.7081,107.54,107.7864,142111.0
2021-11-11 09:40:00,118.22,118.34,116.93,117.04,120418.0,107.8868,107.9963,106.7095,106.8099,120418.0
2021-11-11 09:50:00,117.01,117.51,116.73,117.14,107879.0,106.7825,107.2388,106.527,106.9012,107879.0
2021-11-11 10:00:00,117.07,117.16,116.53,116.81,190672.0,106.8373,106.9194,106.3445,106.6,190672.0
2021-11-11 10:10:00,116.74,117.14,116.7,117.09,201845.0,106.5361,106.9012,106.4996,106.8555,201845.0
2021-11-11 10:20:00,117.08,117.37,116.81,117.36,181463.0,106.8464,107.1111,106.6,107.1019,181463.0
2021-11-11 10:30:00,117.33,117.44,117.09,117.36,47360.0,107.0745,107.1749,106.8555,107.1019,47360.0
2021-11-11 10:40:00,117.29,117.32,117.0,117.19,95706.0,107.038,107.0654,106.7734,106.9468,95706.0
2021-11-11 10:50:00,117.14,117.43,117.06,117.2,55861.0,106.9012,107.1658,106.8281,106.9559,55861.0
2021-11-11 11:00:00,117.13,117.35,117.0,117.21,106447.0,106.892,107.0928,106.7734,106.965,106447.0
2021-11-11 11:10:00,117.16,117.52,117.04,117.11,40581.0,106.9194,107.2479,106.8099,106.8738,40581.0
2021-11-11 11:20:00,117.04,117.53,117.0,117.48,65598.0,106.8099,107.2571,106.7734,107.2114,65598.0
2021-11-11 11:30:00,117.57,118.33,117.57,118.06,67303.0,107.2936,107.9871,107.2936,107.7407,67303.0
2021-11-11 11:40:00,118.04,118.32,117.81,118.14,65498.0,107.7225,107.978,107.5126,107.8137,65498.0
2021-11-11 11:50:00,118.12,118.65,118.02,118.52,49654.0,107.7955,108.2792,107.7042,108.1605,49654.0
2021-11-11 12:00:00,118.56,118.63,118.15,118.25,41365.0,108.197,108.2609,107.8229,107.9141,41365.0
2021-11-11 12:10:00,118.22,118.32,117.97,118.15,32530.0,107.8868,107.978,107.6586,107.8229,32530.0
2021-11-11 12:20:00,118.2,118.37,117.98,118.37,35836.0,107.8685,108.0236,107.6677,108.0236,35836.0
2021-11-11 12:30:00,118.38,118.77,118.31,118.76,98992.0,108.0328,108.3887,107.9689,108.3796,98992.0
2021-11-11 12:40:00,118.78,118.82,118.6,118.61,28624.0,108.3978,108.4343,108.2335,108.2427,28624.0
2021-11-11 12:50:00,118.64,118.73,118.5,118.65,37737.0,108.27,108.3522,108.1423,108.2792,37737.0
2021-11-11 13:00:00,118.65,119.0,118.58,119.0,39465.0,108.2792,108.5986,108.2153,108.5986,39465.0
2021-11-11 13:10:00,118.98,119.19,118.93,119.06,61018.0,108.5803,108.772,108.5347,108.6533,61018.0
2021-11-11 13:20:00,119.07,119.1,118.87,119.06,42180.0,108.6625,108.6898,108.4799,108.6533,42180.0
2021-11-11 13:30:00,119.06,119.33,119.0,119.23,52491.0,108.6533,108.8997,108.5986,108.8085,52491.0
2021-11-11 13:40:00,119.21,119.36,119.11,119.18,63987.0,108.7902,108.9271,108.699,108.7628,63987.0
2021-11-11 13:50:00,119.19,119.42,119.14,119.26,55556.0,108.772,108.9819,108.7263,108.8359,55556.0
2021-11-11 14:00:00,119.26,119.38,119.15,119.25,58513.0,108.8359,108.9454,108.7355,108.8267,58513.0
2021-11-11 14:10:00,119.26,119.39,119.19,119.39,57045.0,108.8359,108.9545,108.772,108.9545,57045.0
2021-11-11 14:20:00,119.34,119.35,119.15,119.2,46590.0,108.9089,108.918,108.7355,108.7811,46590.0
2021-11-11 14:30:00,119.18,119.34,118.9,119.31,154287.0,108.7628,108.9089,108.5073,108.8815,154287.0
2021-11-11 14:40:00,119.31,119.33,119.08,119.11,43675.0,108.8815,108.8997,108.6716,108.699,43675.0
2021-11-11 14:50:00,119.08,119.09,118.86,118.98,46541.0,108.6716,108.6807,108.4708,108.5803,46541.0
2021-11-11 15:00:00,119.02,119.21,118.93,119.12,77924.0,108.6168,108.7902,108.5347,108.7081,77924.0
2021-11-11 15:10:00,119.09,119.17,119.0,119.14,48225.0,108.6807,108.7537,108.5986,108.7263,48225.0
2021-11-11 15:20:00,119.14,119.26,119.03,119.19,72354.0,108.7263,108.8359,108.626,108.772,72354.0
2021-11-11 15:30:00,119.19,119.2,118.69,118.86,92257.0,108.772,108.7811,108.3157,108.4708,92257.0
2021-11-11 15:40:00,118.89,119.03,118.81,118.93,110261.0,108.4982,108.626,108.4252,108.5347,110261.0
2021-11-11 15:50:00,118.89,119.65,118.84,119.4,590172.0,108.4982,109.1918,108.4526,108.9636,590172.0
2021-11-12 09:30:00,119.7,120.94,119.6,120.74,66721.0,109.2374,110.369,109.1461,110.1865,66721.0
2021-11-12 09:40:00,120.84,120.96,120.1,120.48,70251.0,110.2777,110.3873,109.6024,109.9492,70251.0
2021-11-12 09:50:00,120.5,120.61,119.32,119.37,43306.0,109.9675,110.0679,108.8906,108.9362,43306.0
2021-11-12 10:00:00,119.29,119.75,119.12,119.54,51113.0,108.8632,109.283,108.7081,109.0914,51113.0
2021-11-12 10:10:00,119.54,119.58,118.43,118.46,82648.0,109.0914,109.1279,108.0784,108.1058,82648.0
2021-11-12 10:20:00,118.5,118.65,118.07,118.32,72483.0,108.1423,108.2792,107.7499,107.978,72483.0
2021-11-12 10:30:00,118.32,118.53,117.87,118.08,83222.0,107.978,108.1697,107.5673,107.759,83222.0
2021-11-12 10:40:00,118.06,118.26,117.89,118.15,102370.0,107.7407,107.9233,107.5856,107.8229,102370.0
2021-11-12 10:50:00,118.13,118.27,117.95,118.04,64853.0,107.8046,107.9324,107.6404,107.7225,64853.0
2021-11-12 11:00:00,118.01,118.1,117.43,117.57,74430.0,107.6951,107.7772,107.1658,107.2936,74430.0
2021-11-12 11:10:00,117.59,117.94,117.58,117.74,51303.0,107.3118,107.6312,107.3027,107.4487,51303.0
2021-11-12 11:20:00,117.63,117.95,117.63,117.67,38557.0,107.3483,107.6404,107.3483,107.3848,38557.0
2021-11-12 11:30:00,117.69,118.02,117.64,117.92,37353.0,107.4031,107.7042,107.3575,107.613,37353.0
2021-11-12 11:40:00,117.93,118.04,117.88,117.9,51731.0,107.6221,107.7225,107.5765,107.5947,51731.0
2021-11-12 11:50:00,117.92,118.03,117.89,117.95,42061.0,107.613,107.7134,107.5856,107.6404,42061.0
2021-11-12 12:00:00,117.96,118.01,117.63,117.63,31663.0,107.6495,107.6951,107.3483,107.3483,31663.0
2021-11-12 12:10:00,117.6,117.81,117.5,117.64,56209.0,107.3209,107.5126,107.2297,107.3575,56209.0
2021-11-12 12:20:00,117.64,117.8,117.51,117.65,67683.0,107.3575,107.5035,107.2388,107.3666,67683.0
2021-11-12 12:30:00,117.61,117.67,117.44,117.51,30281.0,107.3301,107.3848,107.1749,107.2388,30281.0
2021-11-12 12:40:00,117.51,117.55,117.37,117.38,35003.0,107.2388,107.2753,107.1111,107.1202,35003.0
2021-11-12 12:50:00,117.35,117.44,117.2,117.41,23134.0,107.0928,107.1749,106.9559,107.1476,23134.0
2021-11-12 13:00:00,117.42,117.65,117.36,117.52,105891.0,107.1567,107.3666,107.1019,107.2479,105891.0
2021-11-12 13:10:00,117.49,117.8,117.44,117.63,77325.0,107.2206,107.5035,107.1749,107.3483,77325.0
2021-11-12 13:20:00,117.63,117.67,117.25,117.31,64892.0,107.3483,107.3848,107.0015,107.0563,64892.0
2021-11-12 13:30:00,117.34,117.63,117.17,117.53,45997.0,107.0837,107.3483,106.9285,107.2571,45997.0
2021-11-12 13:40:00,117.52,117.81,117.48,117.73,49642.0,107.2479,107.5126,107.2114,107.4396,49642.0
2021-11-12 13:50:00,117.73,117.92,117.66,117.7,84156.0,107.4396,107.613,107.3757,107.4122,84156.0
2021-11-12 14:00:00,117.7,117.7,117.46,117.49,31367.0,107.4122,107.4122,107.1932,107.2206,31367.0
2021-11-12 14:10:00,117.49,117.57,117.43,117.52,39044.0,107.2206,107.2936,107.1658,107.2479,39044.0
2021-11-12 14:20:00,117.54,117.59,117.27,117.3,75291.0,107.2662,107.3118,107.0198,107.0472,75291.0
2021-11-12 14:30:00,117.3,117.47,117.21,117.47,31714.0,107.0472,107.2023,106.965,107.2023,31714.0
2021-11-12 14:40:00,117.44,117.53,117.43,117.53,25379.0,107.1749,107.2571,107.1658,107.2571,25379.0
2021-11-12 14:50:00,117.53,117.56,117.22,117.3,46044.0,107.2571,107.2844,106.9742,107.0472,46044.0
2021-11-12 15:00:00,117.31,117.35,117.19,117.2,42638.0,107.0563,107.0928,106.9468,106.9559,42638.0
2021-11-12 15:10:00,117.2,117.24,117.04,117.14,70791.0,106.9559,106.9924,106.8099,106.9012,70791.0
2021-11-12 15:20:00,117.13,117.42,117.11,117.16,46661.0,106.892,107.1567,106.8738,106.9194,46661.0
2021-11-12 15:30:00,117.18,117.29,117.12,117.14,53152.0,106.9377,107.038,106.8829,106.9012,53152.0
2021-11-12 15:40:00,117.13,117.28,117.1,117.15,95823.0,106.892,107.0289,106.8647,106.9103,95823.0
2021-11-12 15:50:00,117.15,117.22,116.83,116.86,406380.0,106.9103,106.9742,106.6183,106.6456,406380.0
2021-11-15 09:30:00,117.44,117.44,116.51,117.01,58223.0,107.1749,107.1749,106.3262,106.7825,58223.0
2021-11-15 09:40:00,117.16,117.56,116.92,117.0,72631.0,106.9194,107.2844,106.7004,106.7734,72631.0
2021-11-15 09:50:00,117.02,117.49,116.77,117.36,17977.0,106.7916,107.2206,106.5635,107.1019,17977.0
2021-11-15 10:00:00,117.33,117.45,116.97,117.38,24317.0,107.0745,107.1841,106.746,107.1202,24317.0
2021-11-15 10:10:00,117.35,117.47,117.07,117.19,21353.0,107.0928,107.2023,106.8373,106.9468,21353.0
2021-11-15 10:20:00,117.19,117.35,117.11,117.13,26221.0,106.9468,107.0928,106.8738,106.892,26221.0
2021-11-15 10:30:00,117.14,117.3,117.0,117.15,22818.0,106.9012,107.0472,106.7734,106.9103,22818.0
2021-11-15 10:40:00,117.17,117.19,116.99,117.12,20147.0,106.9285,106.9468,106.7643,106.8829,20147.0
2021-11-15 10:50:00,117.13,117.32,116.91,116.91,66161.0,106.892,107.0654,106.6913,106.6913,66161.0
2021-11-15 11:00:00,116.91,117.19,116.87,117.14,24346.0,106.6913,106.9468,106.6548,106.9012,24346.0
2021-11-15 11:10:00,117.08,117.2,116.89,117.09,45688.0,106.8464,106.9559,106.673,106.8555,45688.0
2021-11-15 11:20:00,117.09,117.11,116.94,116.96,30401.0,106.8555,106.8738,106.7186,106.7369,30401.0
2021-11-15 11:30:00,116.96,117.15,116.84,117.03,54158.0,106.7369,106.9103,106.6274,106.8008,54158.0
2021-11-15 11:40:00,116.95,117.05,116.67,116.78,132054.0,106.7278,106.819,106.4722,106.5726,132054.0
2021-11-15 11:50:00,116.75,116.89,116.67,116.77,28402.0,106.5452,106.673,106.4722,106.5635,28402.0
2021-11-15 12:00:00,116.8,116.86,116.66,116.84,18698.0,106.5909,106.6456,106.4631,106.6274,18698.0
2021-11-15 12:10:00,116.82,116.86,116.5,116.65,26358.0,106.6091,106.6456,106.3171,106.454,26358.0
2021-11-15 12:20:00,116.62,116.68,116.42,116.68,22796.0,106.4266,106.4814,106.2441,106.4814,22796.0
2021-11-15 12:30:00,116.73,116.89,116.69,116.78,24363.0,106.527,106.673,106.4905,106.5726,24363.0
2021-11-15 12:40:00,116.82,116.93,116.7,116.83,42561.0,106.6091,106.7095,106.4996,106.6183,42561.0
2021-11-15 12:50:00,116.86,116.89,116.64,116.75,34483.0,106.6456,106.673,106.4449,106.5452,34483.0
2021-11-15 13:00:00,116.79,116.9,116.73,116.82,41128.0,106.5817,106.6821,106.527,106.6091,41128.0
2021-11-15 13:10:00,116.83,116.97,116.68,116.77,96241.0,106.6183,106.746,106.4814,106.5635,96241.0
2021-11-15 13:20:00,116.78,116.87,116.69,116.79,71681.0,106.5726,106.6548,106.4905,106.5817,71681.0
2021-11-15 13:30:00,116.81,116.83,116.68,116.74,71214.0,106.6,106.6183,106.4814,106.5361,71214.0
2021-11-15 13:40:00,116.72,116.72,116.25,116.25,42629.0,106.5179,106.5179,106.0889,106.0889,42629.0
2021-11-15 13:50:00,116.26,116.38,116.14,116.21,60319.0,106.0981,106.2076,105.9886,106.0524,60319.0
2021-11-15 14:00:00,116.21,116.36,116.1,116.25,28215.0,106.0524,106.1893,105.9521,106.0889,28215.0
2021-11-15 14:10:00,116.25,116.37,116.19,116.35,19845.0,106.0889,106.1985,106.0342,106.1802,19845.0
2021-11-15 14:20:00,116.34,116.39,116.05,116.19,40991.0,106.1711,106.2167,105.9064,106.0342,40991.0
2021-11-15 14:30:00,116.21,116.35,116.18,116.25,38873.0,106.0524,106.1802,106.0251,106.0889,38873.0
2021-11-15 14:40:00,116.23,116.28,116.02,116.05,56414.0,106.0707,106.1163,105.8791,105.9064,56414.0
2021-11-15 14:50:00,116.04,116.08,115.77,115.83,125559.0,105.8973,105.9338,105.6509,105.7057,125559.0
2021-11-15 15:00:00,115.83,115.94,115.8,115.86,51472.0,105.7057,105.806,105.6783,105.733,51472.0
2021-11-15 15:10:00,115.86,115.92,115.8,115.8,45224.0,105.733,105.7878,105.6783,105.6783,45224.0
2021-11-15 15:20:00,115.8,115.85,115.66,115.8,66916.0,105.6783,105.7239,105.5505,105.6783,66916.0
2021-11-15 15:30:00,115.8,115.82,115.64,115.71,205261.0,105.6783,105.6965,105.5323,105.5961,205261.0
2021-11-15 15:40:00,115.71,115.79,115.61,115.66,150475.0,105.5961,105.6692,105.5049,105.5505,150475.0
2021-11-15 15:50:00,115.67,115.68,115.44,115.67,322611.0,105.5596,105.5688,105.3497,105.5596,322611.0
2021-11-16 09:30:00,116.65,116.98,115.59,116.3,76966.0,106.454,106.7551,105.4866,106.1346,76966.0
2021-11-16 09:40:00,116.63,116.63,116.13,116.13,21714.0,106.4357,106.4357,105.9794,105.9794,21714.0
2021-11-16 09:50:00,116.12,116.55,116.09,116.2,22842.0,105.9703,106.3627,105.9429,106.0433,22842.0
2021-11-16 10:00:00,116.23,116.32,115.84,116.01,26118.0,106.0707,106.1528,105.7148,105.8699,26118.0
2021-11-16 10:10:00,116.0,116.15,115.77,115.82,32320.0,105.8608,105.9977,105.6509,105.6965,32320.0
2021-11-16 10:20:00,115.82,115.96,115.49,115.66,39431.0,105.6965,105.8243,105.3954,105.5505,39431.0
2021-11-16 10:30:00,115.68,115.76,115.2,115.25,31801.0,105.5688,105.6418,105.1307,105.1764,31801.0
2021-11-16 10:40:00,115.22,115.22,114.75,115.02,35495.0,105.149,105.149,104.7201,104.9665,35495.0
2021-11-16 10:50:00,114.98,115.09,114.74,114.87,54888.0,104.93,105.0303,104.7109,104.8296,54888.0
2021-11-16 11:00:00,114.83,115.43,114.83,115.25,37682.0,104.7931,105.3406,104.7931,105.1764,37682.0
2021-11-16 11:10:00,115.25,115.4,114.95,115.3,32133.0,105.1764,105.3132,104.9026,105.222,32133.0
2021-11-16 11:20:00,115.34,115.37,115.13,115.22,24441.0,105.2585,105.2859,105.0668,105.149,24441.0
2021-11-16 11:30:00,115.29,115.61,115.18,115.56,26837.0,105.2129,105.5049,105.1125,105.4593,26837.0
2021-11-16 11:40:00,115.56,115.76,115.56,115.63,33447.0,105.4593,105.6418,105.4593,105.5231,33447.0
2021-11-16 11:50:00,115.63,115.66,115.41,115.41,35653.0,105.5231,105.5505,105.3224,105.3224,35653.0
2021-11-16 12:00:00,115.41,115.62,115.35,115.44,30513.0,105.3224,105.514,105.2676,105.3497,30513.0
2021-11-16 12:10:00,115.48,115.51,115.32,115.5,24909.0,105.3862,105.4136,105.2402,105.4045,24909.0
2021-11-16 12:20:00,115.5,115.72,115.46,115.69,55910.0,105.4045,105.6053,105.368,105.5779,55910.0
2021-11-16 12:30:00,115.69,115.84,115.57,115.84,17954.0,105.5779,105.7148,105.4684,105.7148,17954.0
2021-11-16 12:40:00,115.84,115.87,115.65,115.68,22740.0,105.7148,105.7422,105.5414,105.5688,22740.0
2021-11-16 12:50:00,115.68,115.8,115.58,115.58,50229.0,105.5688,105.6783,105.4775,105.4775,50229.0
2021-11-16 13:00:00,115.61,115.76,115.58,115.64,60418.0,105.5049,105.6418,105.4775,105.5323,60418.0
2021-11-16 13:10:00,115.65,115.67,115.38,115.45,31137.0,105.5414,105.5596,105.295,105.3589,31137.0
2021-11-16 13:20:00,115.41,115.68,115.37,115.67,46553.0,105.3224,105.5688,105.2859,105.5596,46553.0
2021-11-16 13:30:00,115.64,115.73,115.59,115.6,49756.0,105.5323,105.6144,105.4866,105.4958,49756.0
2021-11-16 13:40:00,115.6,115.67,115.48,115.53,31695.0,105.4958,105.5596,105.3862,105.4319,31695.0
2021-11-16 13:50:00,115.53,115.72,115.43,115.68,22963.0,105.4319,105.6053,105.3406,105.5688,22963.0
2021-11-16 14:00:00,115.68,115.7,115.45,115.59,25826.0,105.5688,105.587,105.3589,105.4866,25826.0
2021-11-16 14:10:00,115.58,115.59,115.44,115.54,22472.0,105.4775,105.4866,105.3497,105.441,22472.0
2021-11-16 14:20:00,115.55,115.56,115.43,115.54,39184.0,105.4501,105.4593,105.3406,105.441,39184.0
2021-11-16 14:30:00,115.54,115.58,115.43,115.51,46956.0,105.441,105.4775,105.3406,105.4136,46956.0
2021-11-16 14:40:00,115.51,115.53,115.37,115.37,55981.0,105.4136,105.4319,105.2859,105.2859,55981.0
2021-11-16 14:50:00,115.39,115.44,115.27,115.31,41903.0,105.3041,105.3497,105.1946,105.2311,41903.0
2021-11-16 15:00:00,115.34,115.36,115.22,115.26,37429.0,105.2585,105.2767,105.149,105.1855,37429.0
2021-11-16 15:10:00,115.26,115.44,115.25,115.35,37400.0,105.1855,105.3497,105.1764,105.2676,37400.0
2021-11-16 15:20:00,115.35,115.53,115.35,115.49,73945.0,105.2676,105.4319,105.2676,105.3954,73945.0
2021-11-16 15:30:00,115.48,115.52,115.36,115.41,77495.0,105.3862,105.4228,105.2767,105.3224,77495.0
2021-11-16 15:40:00,115.4,115.46,115.26,115.26,93753.0,105.3132,105.368,105.1855,105.1855,93753.0
2021-11-16 15:50:00,115.3,115.33,114.98,115.11,317398.0,105.222,105.2494,104.93,105.0486,317398.0
2021-11-17 09:30:00,114.22,114.76,112.62,112.86,105539.0,104.2364,104.7292,102.7762,102.9953,105539.0
2021-11-17 09:40:00,112.86,113.09,112.57,112.65,66863.0,102.9953,103.2052,102.7306,102.8036,66863.0
2021-11-17 09:50:00,112.68,113.11,112.58,112.61,72256.0,102.831,103.2234,102.7397,102.7671,72256.0
2021-11-17 10:00:00,112.56,112.76,111.35,111.7,153432.0,102.7215,102.904,101.6172,101.9366,153432.0
2021-11-17 10:10:00,111.6,112.35,111.56,112.3,85112.0,101.8454,102.5298,101.8089,102.4842,85112.0
2021-11-17 10:20:00,112.16,112.16,111.62,111.81,127737.0,102.3564,102.3564,101.8636,102.037,127737.0
2021-11-17 10:30:00,111.78,111.81,111.33,111.55,92543.0,102.0097,102.037,101.599,101.7998,92543.0
2021-11-17 10:40:00,111.53,111.58,111.08,111.47,74462.0,101.7815,101.8271,101.3708,101.7268,74462.0
2021-11-17 10:50:00,111.42,111.86,111.27,111.4,125051.0,101.6811,102.0827,101.5442,101.6629,125051.0
2021-11-17 11:00:00,111.46,111.75,110.94,110.98,57049.0,101.7176,101.9823,101.2431,101.2796,57049.0
2021-11-17 11:10:00,110.99,111.36,110.9,111.0,60996.0,101.2887,101.6264,101.2066,101.2978,60996.0
2021-11-17 11:20:00,111.0,111.12,110.83,110.89,39979.0,101.2978,101.4073,101.1427,101.1974,39979.0
2021-11-17 11:30:00,110.92,111.0,110.64,110.71,78291.0,101.2248,101.2978,100.9693,101.0332,78291.0
2021-11-17 11:40:00,110.72,110.74,110.18,110.35,108917.0,101.0423,101.0606,100.5495,100.7046,108917.0
2021-11-17 11:50:00,110.35,110.38,109.92,110.25,106507.0,100.7046,100.732,100.3122,100.6134,106507.0
2021-11-17 12:00:00,110.23,110.41,109.81,109.83,77454.0,100.5951,100.7594,100.2118,100.2301,77454.0
2021-11-17 12:10:00,109.8,109.92,109.57,109.89,73300.0,100.2027,100.3122,99.9928,100.2849,73300.0
2021-11-17 12:20:00,109.88,109.89,109.26,109.57,95740.0,100.2757,100.2849,99.7099,99.9928,95740.0
2021-11-17 12:30:00,109.62,109.77,109.05,109.47,144869.0,100.0385,100.1753,99.5183,99.9016,144869.0
2021-11-17 12:40:00,109.45,109.71,109.29,109.45,118297.0,99.8833,100.1206,99.7373,99.8833,118297.0
2021-11-17 12:50:00,109.42,109.42,109.03,109.14,92354.0,99.8559,99.8559,99.5,99.6004,92354.0
2021-11-17 13:00:00,109.14,109.44,108.89,109.41,103545.0,99.6004,99.8742,99.3723,99.8468,103545.0
2021-11-17 13:10:00,109.39,109.47,109.08,109.15,56703.0,99.8286,99.9016,99.5457,99.6095,56703.0
2021-11-17 13:20:00,109.14,109.42,109.05,109.32,90199.0,99.6004,99.8559,99.5183,99.7647,90199.0
2021-11-17 13:30:00,109.35,109.43,109.12,109.29,108035.0,99.7921,99.8651,99.5822,99.7373,108035.0
2021-11-17 13:40:00,109.27,109.35,108.99,109.06,71507.0,99.719,99.7921,99.4635,99.5274,71507.0
2021-11-17 13:50:00,109.05,109.16,108.76,108.77,74629.0,99.5183,99.6187,99.2536,99.2628,74629.0
2021-11-17 14:00:00,108.81,108.82,108.5,108.61,99104.0,99.2993,99.3084,99.0164,99.1167,99104.0
2021-11-17 14:10:00,108.61,109.46,108.58,108.91,156821.0,99.1167,99.8924,99.0894,99.3905,156821.0
2021-11-17 14:20:00,108.89,108.93,108.35,108.38,163754.0,99.3723,99.4088,98.8795,98.9068,163754.0
2021-11-17 14:30:00,108.34,109.19,108.3,108.95,174748.0,98.8703,99.646,98.8338,99.427,174748.0
2021-11-17 14:40:00,108.95,109.5,108.9,109.5,117702.0,99.427,99.9289,99.3814,99.9289,117702.0
2021-11-17 14:50:00,109.48,109.84,109.47,109.65,79009.0,99.9107,100.2392,99.9016,100.0658,79009.0
2021-11-17 15:00:00,109.66,109.93,109.43,109.87,88487.0,100.075,100.3214,99.8651,100.2666,88487.0
2021-11-17 15:10:00,109.89,110.1,109.75,110.03,140115.0,100.2849,100.4765,100.1571,100.4126,140115.0
2021-11-17 15:20:00,110.04,110.1,109.9,110.04,139714.0,100.4217,100.4765,100.294,100.4217,139714.0
2021-11-17 15:30:00,110.04,110.32,109.97,110.15,138548.0,100.4217,100.6773,100.3579,100.5221,138548.0
2021-11-17 15:40:00,110.14,110.29,110.09,110.18,199365.0,100.513,100.6499,100.4674,100.5495,199365.0
2021-11-17 15:50:00,110.19,110.49,110.17,110.44,531924.0,100.5586,100.8324,100.5404,100.7868,531924.0
2021-11-18 09:30:00,111.42,111.63,109.96,110.29,101295.0,101.6811,101.8728,100.3487,100.6499,101295.0
2021-11-18 09:40:00,110.33,110.81,109.78,109.88,80550.0,100.6864,101.1244,100.1845,100.2757,80550.0
2021-11-18 09:50:00,109.84,110.46,109.83,110.44,52162.0,100.2392,100.805,100.2301,100.7868,52162.0
2021-11-18 10:00:00,110.38,110.51,109.68,109.78,66583.0,100.732,100.8507,100.0932,100.1845,66583.0
2021-11-18 10:10:00,109.78,110.19,109.63,109.98,41335.0,100.1845,100.5586,100.0476,100.367,41335.0
2021-11-18 10:20:00,109.92,110.43,109.82,109.83,39621.0,100.3122,100.7777,100.221,100.2301,39621.0
2021-11-18 10:30:00,109.92,110.48,109.79,110.35,55879.0,100.3122,100.8233,100.1936,100.7046,55879.0
2021-11-18 10:40:00,110.32,110.35,109.78,109.85,38350.0,100.6773,100.7046,100.1845,100.2484,38350.0
2021-11-18 10:50:00,109.86,109.87,109.54,109.63,72405.0,100.2575,100.2666,99.9654,100.0476,72405.0
2021-11-18 11:00:00,109.6,109.75,109.43,109.46,58988.0,100.0202,100.1571,99.8651,99.8924,58988.0
2021-11-18 11:10:00,109.49,109.61,109.2,109.27,36430.0,99.9198,100.0293,99.6552,99.719,36430.0
2021-11-18 11:20:00,109.26,109.49,109.23,109.49,29077.0,99.7099,99.9198,99.6825,99.9198,29077.0
2021-11-18 11:30:00,109.51,109.64,109.35,109.35,31914.0,99.9381,100.0567,99.7921,99.7921,31914.0
2021-11-18 11:40:00,109.3,109.5,109.22,109.35,31592.0,99.7464,99.9289,99.6734,99.7921,31592.0
2021-11-18 11:50:00,109.3,109.41,109.09,109.27,33330.0,99.7464,99.8468,99.5548,99.719,33330.0
2021-11-18 12:00:00,109.26,109.37,109.21,109.21,27942.0,99.7099,99.8103,99.6643,99.6643,27942.0
2021-11-18 12:10:00,109.17,109.39,109.16,109.38,21300.0,99.6278,99.8286,99.6187,99.8194,21300.0
2021-11-18 12:20:00,109.37,109.53,109.25,109.25,29681.0,99.8103,99.9563,99.7008,99.7008,29681.0
2021-11-18 12:30:00,109.28,109.45,109.23,109.26,30008.0,99.7282,99.8833,99.6825,99.7099,30008.0
2021-11-18 12:40:00,109.29,109.32,109.11,109.23,31207.0,99.7373,99.7647,99.573,99.6825,31207.0
2021-11-18 12:50:00,109.18,109.3,109.16,109.16,25602.0,99.6369,99.7464,99.6187,99.6187,25602.0
2021-11-18 13:00:00,109.21,109.72,109.21,109.55,113866.0,99.6643,100.1297,99.6643,99.9746,113866.0
2021-11-18 13:10:00,109.54,109.59,109.18,109.21,73691.0,99.9654,100.0111,99.6369,99.6643,73691.0
2021-11-18 13:20:00,109.22,109.42,109.15,109.31,135635.0,99.6734,99.8559,99.6095,99.7556,135635.0
2021-11-18 13:30:00,109.31,109.45,109.2,109.24,92467.0,99.7556,99.8833,99.6552,99.6917,92467.0
2021-11-18 13:40:00,109.28,109.39,109.24,109.3,82610.0,99.7282,99.8286,99.6917,99.7464,82610.0
2021-11-18 13:50:00,109.3,109.35,108.92,108.93,182830.0,99.7464,99.7921,99.3996,99.4088,182830.0
2021-11-18 14:00:00,108.95,109.02,108.57,108.66,91414.0,99.427,99.4909,99.0802,99.1624,91414.0
2021-11-18 14:10:00,108.67,108.89,108.39,108.8,127575.0,99.1715,99.3723,98.916,99.2901,127575.0
2021-11-18 14:20:00,108.78,109.19,108.76,108.88,44569.0,99.2719,99.646,99.2536,99.3631,44569.0
2021-11-18 14:30:00,108.86,109.32,108.77,109.32,150431.0,99.3449,99.7647,99.2628,99.7647,150431.0
2021-11-18 14:40:00,109.32,109.62,109.1,109.14,77917.0,99.7647,100.0385,99.5639,99.6004,77917.0
2021-11-18 14:50:00,109.17,109.69,109.04,109.65,93602.0,99.6278,100.1023,99.5092,100.0658,93602.0
2021-11-18 15:00:00,109.65,109.65,109.32,109.41,160621.0,100.0658,100.0658,99.7647,99.8468,160621.0
2021-11-18 15:10:00,109.44,109.48,109.09,109.12,166804.0,99.8742,99.9107,99.5548,99.5822,166804.0
2021-11-18 15:20:00,109.12,109.51,109.0,109.19,187220.0,99.5822,99.9381,99.4726,99.646,187220.0
2021-11-18 15:30:00,109.18,109.25,108.67,108.67,236004.0,99.6369,99.7008,99.1715,99.1715,236004.0
2021-11-18 15:40:00,108.68,108.99,108.58,108.88,268636.0,99.1806,99.4635,99.0894,99.3631,268636.0
2021-11-18 15:50:00,108.86,109.03,108.79,109.01,211172.0,99.3449,99.5,99.281,99.4818,211172.0
2021-11-19 09:30:00,109.38,110.25,108.56,109.61,194286.0,99.8194,100.6134,99.0711,100.0293,194286.0
2021-11-19 09:40:00,109.61,110.06,109.32,109.68,69090.0,100.0293,100.44,99.7647,100.0932,69090.0
2021-11-19 09:50:00,109.65,109.78,109.22,109.37,114656.0,100.0658,100.1845,99.6734,99.8103,114656.0
2021-11-19 10:00:00,109.43,109.6,108.65,109.39,61000.0,99.8651,100.0202,99.1532,99.8286,61000.0
2021-11-19 10:10:00,109.37,109.65,109.26,109.45,58796.0,99.8103,100.0658,99.7099,99.8833,58796.0
2021-11-19 10:20:00,109.53,109.74,109.37,109.52,38720.0,99.9563,100.148,99.8103,99.9472,38720.0
2021-11-19 10:30:00,109.53,109.86,109.35,109.5,86504.0,99.9563,100.2575,99.7921,99.9289,86504.0
2021-11-19 10:40:00,109.5,109.59,109.28,109.53,31118.0,99.9289,100.0111,99.7282,99.9563,31118.0
2021-11-19 10:50:00,109.53,109.62,109.1,109.31,72099.0,99.9563,100.0385,99.5639,99.7556,72099.0
2021-11-19 11:00:00,109.31,109.69,109.26,109.38,43703.0,99.7556,100.1023,99.7099,99.8194,43703.0
2021-11-19 11:10:00,109.38,109.61,109.3,109.54,33467.0,99.8194,100.0293,99.7464,99.9654,33467.0
2021-11-19 11:20:00,109.57,109.69,109.43,109.48,46167.0,99.9928,100.1023,99.8651,99.9107,46167.0
2021-11-19 11:30:00,109.56,109.61,109.44,109.48,28057.0,99.9837,100.0293,99.8742,99.9107,28057.0
2021-11-19 11:40:00,109.5,109.78,109.46,109.7,48706.0,99.9289,100.1845,99.8924,100.1115,48706.0
2021-11-19 11:50:00,109.72,109.99,109.71,109.87,46296.0,100.1297,100.3761,100.1206,100.2666,46296.0
2021-11-19 12:00:00,109.93,110.18,109.87,110.03,46690.0,100.3214,100.5495,100.2666,100.4126,46690.0
2021-11-19 12:10:00,109.96,110.25,109.94,110.2,54825.0,100.3487,100.6134,100.3305,100.5678,54825.0
2021-11-19 12:20:00,110.2,110.29,110.16,110.27,27753.0,100.5678,100.6499,100.5313,100.6316,27753.0
2021-11-19 12:30:00,110.27,110.5,110.21,110.42,31693.0,100.6316,100.8415,100.5769,100.7685,31693.0
2021-11-19 12:40:00,110.4,110.53,110.34,110.34,30224.0,100.7503,100.8689,100.6955,100.6955,30224.0
2021-11-19 12:50:00,110.34,110.84,110.34,110.75,51481.0,100.6955,101.1518,100.6955,101.0697,51481.0
2021-11-19 13:00:00,110.75,111.04,110.5,110.5,80020.0,101.0697,101.3343,100.8415,100.8415,80020.0
2021-11-19 13:10:00,110.58,110.68,110.44,110.68,38007.0,100.9145,101.0058,100.7868,101.0058,38007.0
2021-11-19 13:20:00,110.66,110.67,110.22,110.28,38009.0,100.9876,100.9967,100.586,100.6408,38009.0
2021-11-19 13:30:00,110.31,110.33,110.15,110.21,34912.0,100.6681,100.6864,100.5221,100.5769,34912.0
2021-11-19 13:40:00,110.2,110.28,109.97,109.99,49912.0,100.5678,100.6408,100.3579,100.3761,49912.0
2021-11-19 13:50:00,110.01,110.17,109.98,110.13,47124.0,100.3944,100.5404,100.367,100.5039,47124.0
2021-11-19 14:00:00,110.13,110.29,110.0,110.26,35052.0,100.5039,100.6499,100.3852,100.6225,35052.0
2021-11-19 14:10:00,110.24,110.44,110.22,110.44,40050.0,100.6043,100.7868,100.586,100.7868,40050.0
2021-11-19 14:20:00,110.42,110.42,110.19,110.3,35491.0,100.7685,100.7685,100.5586,100.659,35491.0
2021-11-19 14:30:00,110.29,110.32,109.99,110.0,39964.0,100.6499,100.6773,100.3761,100.3852,39964.0
2021-11-19 14:40:00,110.0,110.27,109.94,110.17,41872.0,100.3852,100.6316,100.3305,100.5404,41872.0
2021-11-19 14:50:00,110.18,110.21,110.0,110.11,44681.0,100.5495,100.5769,100.3852,100.4856,44681.0
2021-11-19 15:00:00,110.11,110.17,110.0,110.14,41206.0,100.4856,100.5404,100.3852,100.513,41206.0
2021-11-19 15:10:00,110.14,110.14,109.91,109.92,65994.0,100.513,100.513,100.3031,100.3122,65994.0
2021-11-19 15:20:00,109.91,110.02,109.81,109.91,47074.0,100.3031,100.4035,100.2118,100.3031,47074.0
2021-11-19 15:30:00,109.92,110.06,109.87,109.88,62672.0,100.3122,100.44,100.2666,100.2757,62672.0
2021-11-19 15:40:00,109.87,110.04,109.87,109.97,84351.0,100.2666,100.4217,100.2666,100.3579,84351.0
2021-11-19 15:50:00,109.98,110.05,109.84,109.95,250696.0,100.367,100.4309,100.2392,100.3396,250696.0
2021-11-22 09:30:00,110.11,111.63,109.83,111.3,156254.0,100.4856,101.8728,100.2301,101.5716,156254.0
2021-11-22 09:40:00,111.28,111.8,110.32,110.55,141407.0,101.5534,102.0279,100.6773,100.8872,141407.0
2021-11-22 09:50:00,110.48,111.4,110.15,111.34,58905.0,100.8233,101.6629,100.5221,101.6081,58905.0
2021-11-22 10:00:00,111.34,111.64,111.17,111.35,69594.0,101.6081,101.8819,101.453,101.6172,69594.0
2021-11-22 10:10:00,111.3,111.41,110.73,110.88,55624.0,101.5716,101.672,101.0514,101.1883,55624.0
2021-11-22 10:20:00,110.84,110.84,110.32,110.47,75552.0,101.1518,101.1518,100.6773,100.8142,75552.0
2021-11-22 10:30:00,110.47,110.62,109.64,109.78,67014.0,100.8142,100.951,100.0567,100.1845,67014.0
2021-11-22 10:40:00,109.68,109.73,108.7,108.7,44037.0,100.0932,100.1388,99.1989,99.1989,44037.0
2021-11-22 10:50:00,108.72,108.75,107.96,108.04,81377.0,99.2171,99.2445,98.5235,98.5966,81377.0
2021-11-22 11:00:00,108.05,108.5,107.93,108.07,52999.0,98.6057,99.0164,98.4962,98.6239,52999.0
2021-11-22 11:10:00,108.02,108.37,107.76,108.29,46845.0,98.5783,98.8977,98.341,98.8247,46845.0
2021-11-22 11:20:00,108.29,108.32,107.91,108.19,80263.0,98.8247,98.8521,98.4779,98.7334,80263.0
2021-11-22 11:30:00,108.2,108.32,107.89,108.0,49300.0,98.7426,98.8521,98.4597,98.5601,49300.0
2021-11-22 11:40:00,108.05,108.32,107.88,108.09,81663.0,98.6057,98.8521,98.4505,98.6422,81663.0
2021-11-22 11:50:00,108.13,108.15,107.5,107.7,83622.0,98.6787,98.6969,98.1038,98.2863,83622.0
2021-11-22 12:00:00,107.71,108.04,107.35,107.42,78100.0,98.2954,98.5966,97.9669,98.0307,78100.0
2021-11-22 12:10:00,107.36,107.66,107.33,107.59,64586.0,97.976,98.2498,97.9486,98.1859,64586.0
2021-11-22 12:20:00,107.57,107.87,107.41,107.85,36920.0,98.1676,98.4414,98.0216,98.4232,36920.0
2021-11-22 12:30:00,107.85,108.06,107.57,107.68,105089.0,98.4232,98.6148,98.1676,98.268,105089.0
2021-11-22 12:40:00,107.66,108.17,107.64,107.8,95146.0,98.2498,98.7152,98.2315,98.3775,95146.0
2021-11-22 12:50:00,107.76,107.99,107.6,107.7,58915.0,98.341,98.5509,98.195,98.2863,58915.0
2021-11-22 13:00:00,107.72,107.88,107.59,107.78,40766.0,98.3045,98.4505,98.1859,98.3593,40766.0
2021-11-22 13:10:00,107.77,108.0,107.55,107.97,59106.0,98.3502,98.5601,98.1494,98.5327,59106.0
2021-11-22 13:20:00,107.95,108.1,107.8,108.06,78366.0,98.5144,98.6513,98.3775,98.6148,78366.0
2021-11-22 13:30:00,108.08,108.18,107.54,107.58,88591.0,98.6331,98.7243,98.1403,98.1768,88591.0
2021-11-22 13:40:00,107.58,107.96,107.56,107.86,73316.0,98.1768,98.5235,98.1585,98.4323,73316.0
2021-11-22 13:50:00,107.8,107.97,107.61,107.89,67779.0,98.3775,98.5327,98.2041,98.4597,67779.0
2021-11-22 14:00:00,107.9,108.46,107.8,108.46,89747.0,98.4688,98.9798,98.3775,98.9798,89747.0
2021-11-22 14:10:00,108.45,108.69,108.31,108.61,91895.0,98.9707,99.1897,98.843,99.1167,91895.0
2021-11-22 14:20:00,108.61,108.81,108.44,108.69,79506.0,99.1167,99.2993,98.9616,99.1897,79506.0
2021-11-22 14:30:00,108.69,108.89,108.55,108.8,87108.0,99.1897,99.3723,99.062,99.2901,87108.0
2021-11-22 14:40:00,108.8,109.28,108.77,109.11,101466.0,99.2901,99.7282,99.2628,99.573,101466.0
2021-11-22 14:50:00,109.11,109.36,109.08,109.12,93428.0,99.573,99.8012,99.5457,99.5822,93428.0
2021-11-22 15:00:00,109.12,109.13,108.69,108.77,115213.0,99.5822,99.5913,99.1897,99.2628,115213.0
2021-11-22 15:10:00,108.76,108.84,108.62,108.74,137516.0,99.2536,99.3266,99.1259,99.2354,137516.0
2021-11-22 15:20:00,108.76,108.81,108.49,108.56,185056.0,99.2536,99.2993,99.0072,99.0711,185056.0
2021-11-22 15:30:00,108.58,108.79,108.37,108.63,174502.0,99.0894,99.281,98.8977,99.135,174502.0
2021-11-22 15:40:00,108.63,108.67,108.35,108.37,224302.0,99.135,99.1715,98.8795,98.8977,224302.0
2021-11-22 15:50:00,108.39,108.62,107.88,107.9,732604.0,98.916,99.1259,98.4505,98.4688,732604.0
2021-11-23 09:30:00,108.51,108.52,107.35,107.93,109343.0,99.0255,99.0346,97.9669,98.4962,109343.0
2021-11-23 09:40:00,107.91,107.98,107.09,107.15,62148.0,98.4779,98.5418,97.7296,97.7843,62148.0
2021-11-23 09:50:00,107.21,108.02,107.2,107.95,36675.0,97.8391,98.5783,97.83,98.5144,36675.0
2021-11-23 10:00:00,107.87,107.95,107.21,107.35,41781.0,98.4414,98.5144,97.8391,97.9669,41781.0
2021-11-23 10:10:00,107.28,107.85,107.28,107.64,55078.0,97.903,98.4232,97.903,98.2315,55078.0
2021-11-23 10:20:00,107.69,107.83,106.92,107.07,34397.0,98.2771,98.4049,97.5745,97.7113,34397.0
2021-11-23 10:30:00,107.0,107.21,106.64,106.74,25007.0,97.6475,97.8391,97.3189,97.4102,25007.0
2021-11-23 10:40:00,106.77,107.49,106.74,107.48,36111.0,97.4376,98.0946,97.4102,98.0855,36111.0
2021-11-23 10:50:00,107.5,107.55,107.25,107.32,55006.0,98.1038,98.1494,97.8756,97.9395,55006.0
2021-11-23 11:00:00,107.29,107.61,107.02,107.45,48786.0,97.9121,98.2041,97.6657,98.0581,48786.0
2021-11-23 11:10:00,107.5,107.7,107.4,107.63,63636.0,98.1038,98.2863,98.0125,98.2224,63636.0
2021-11-23 11:20:00,107.6,108.01,107.6,107.91,87149.0,98.195,98.5692,98.195,98.4779,87149.0
2021-11-23 11:30:00,107.87,108.13,107.79,107.88,32463.0,98.4414,98.6787,98.3684,98.4505,32463.0
2021-11-23 11:40:00,107.91,108.05,107.79,108.0,23369.0,98.4779,98.6057,98.3684,98.5601,23369.0
2021-11-23 11:50:00,108.0,108.04,107.68,107.81,69748.0,98.5601,98.5966,98.268,98.3867,69748.0
2021-11-23 12:00:00,107.85,108.01,107.73,107.85,37106.0,98.4232,98.5692,98.3137,98.4232,37106.0
2021-11-23 12:10:00,107.85,107.93,107.77,107.85,51888.0,98.4232,98.4962,98.3502,98.4232,51888.0
2021-11-23 12:20:00,107.78,108.19,107.78,108.12,34925.0,98.3593,98.7334,98.3593,98.6696,34925.0
2021-11-23 12:30:00,108.12,108.39,108.12,108.14,25169.0,98.6696,98.916,98.6696,98.6878,25169.0
2021-11-23 12:40:00,108.12,108.33,108.09,108.26,26574.0,98.6696,98.8612,98.6422,98.7973,26574.0
2021-11-23 12:50:00,108.26,108.38,108.19,108.25,30336.0,98.7973,98.9068,98.7334,98.7882,30336.0
2021-11-23 13:00:00,108.25,108.4,108.2,108.31,26532.0,98.7882,98.9251,98.7426,98.843,26532.0
2021-11-23 13:10:00,108.34,108.6,108.31,108.55,17100.0,98.8703,99.1076,98.843,99.062,17100.0
2021-11-23 13:20:00,108.55,108.98,108.55,108.95,48279.0,99.062,99.4544,99.062,99.427,48279.0
2021-11-23 13:30:00,108.93,109.04,108.66,108.73,25557.0,99.4088,99.5092,99.1624,99.2262,25557.0
2021-11-23 13:40:00,108.73,109.04,108.65,108.87,35389.0,99.2262,99.5092,99.1532,99.354,35389.0
2021-11-23 13:50:00,108.91,108.91,108.66,108.73,39923.0,99.3905,99.3905,99.1624,99.2262,39923.0
2021-11-23 14:00:00,108.73,108.75,108.45,108.52,40050.0,99.2262,99.2445,98.9707,99.0346,40050.0
2021-11-23 14:10:00,108.47,108.47,108.07,108.1,36801.0,98.989,98.989,98.6239,98.6513,36801.0
2021-11-23 14:20:00,108.11,108.26,108.05,108.22,35566.0,98.6604,98.7973,98.6057,98.7608,35566.0
2021-11-23 14:30:00,108.22,108.42,108.15,108.25,112558.0,98.7608,98.9433,98.6969,98.7882,112558.0
2021-11-23 14:40:00,108.25,108.73,108.24,108.7,34299.0,98.7882,99.2262,98.7791,99.1989,34299.0
2021-11-23 14:50:00,108.7,108.72,108.56,108.67,24748.0,99.1989,99.2171,99.0711,99.1715,24748.0
2021-11-23 15:00:00,108.64,108.67,108.41,108.64,35819.0,99.1441,99.1715,98.9342,99.1441,35819.0
2021-11-23 15:10:00,108.61,108.61,108.19,108.4,42876.0,99.1167,99.1167,98.7334,98.9251,42876.0
2021-11-23 15:20:00,108.42,108.44,108.18,108.23,47385.0,98.9433,98.9616,98.7243,98.7699,47385.0
2021-11-23 15:30:00,108.23,108.5,108.23,108.43,58390.0,98.7699,99.0164,98.7699,98.9525,58390.0
2021-11-23 15:40:00,108.43,108.6,108.33,108.34,80072.0,98.9525,99.1076,98.8612,98.8703,80072.0
2021-11-23 15:50:00,108.36,108.75,108.11,108.7,370583.0,98.8886,99.2445,98.6604,99.1989,370583.0
2021-11-24 09:30:00,107.99,109.17,107.65,108.96,67398.0,98.5509,99.6278,98.2406,99.4361,67398.0
2021-11-24 09:40:00,108.89,109.77,108.85,109.4,72278.0,99.3723,100.1753,99.3358,99.8377,72278.0
2021-11-24 09:50:00,109.41,109.82,109.14,109.82,89482.0,99.8468,100.221,99.6004,100.221,89482.0
2021-11-24 10:00:00,109.78,111.01,109.73,110.94,258247.0,100.1845,101.307,100.1388,101.2431,258247.0
2021-11-24 10:10:00,110.95,110.95,109.91,110.0,109072.0,101.2522,101.2522,100.3031,100.3852,109072.0
2021-11-24 10:20:00,110.03,110.31,109.49,109.66,67833.0,100.4126,100.6681,99.9198,100.075,67833.0
2021-11-24 10:30:00,109.64,110.23,109.49,110.17,66281.0,100.0567,100.5951,99.9198,100.5404,66281.0
2021-11-24 10:40:00,110.23,110.24,109.67,109.84,43988.0,100.5951,100.6043,100.0841,100.2392,43988.0
2021-11-24 10:50:00,109.84,110.26,109.65,109.65,40322.0,100.2392,100.6225,100.0658,100.0658,40322.0
2021-11-24 11:00:00,109.66,109.85,109.43,109.57,51731.0,100.075,100.2484,99.8651,99.9928,51731.0
2021-11-24 11:10:00,109.52,110.39,109.49,110.0,69207.0,99.9472,100.7412,99.9198,100.3852,69207.0
2021-11-24 11:20:00,110.01,110.19,109.62,110.15,62144.0,100.3944,100.5586,100.0385,100.5221,62144.0
2021-11-24 11:30:00,110.15,110.27,109.72,109.97,50467.0,100.5221,100.6316,100.1297,100.3579,50467.0
2021-11-24 11:40:00,109.97,110.18,109.8,110.06,58715.0,100.3579,100.5495,100.2027,100.44,58715.0
2021-11-24 11:50:00,110.08,110.1,109.72,109.72,32069.0,100.4582,100.4765,100.1297,100.1297,32069.0
2021-11-24 12:00:00,109.72,110.26,109.68,110.01,63116.0,100.1297,100.6225,100.0932,100.3944,63116.0
2021-11-24 12:10:00,110.05,110.37,110.03,110.17,36928.0,100.4309,100.7229,100.4126,100.5404,36928.0
2021-11-24 12:20:00,110.16,110.18,109.54,109.69,36412.0,100.5313,100.5495,99.9654,100.1023,36412.0
2021-11-24 12:30:00,109.65,109.98,109.61,109.92,23545.0,100.0658,100.367,100.0293,100.3122,23545.0
2021-11-24 12:40:00,109.93,110.1,109.84,109.98,19532.0,100.3214,100.4765,100.2392,100.367,19532.0
2021-11-24 12:50:00,109.99,110.15,109.95,110.01,26101.0,100.3761,100.5221,100.3396,100.3944,26101.0
2021-11-24 13:00:00,110.02,110.13,109.89,109.96,32768.0,100.4035,100.5039,100.2849,100.3487,32768.0
2021-11-24 13:10:00,109.99,110.47,109.8,110.46,46242.0,100.3761,100.8142,100.2027,100.805,46242.0
2021-11-24 13:20:00,110.47,110.47,110.16,110.33,41826.0,100.8142,100.8142,100.5313,100.6864,41826.0
2021-11-24 13:30:00,110.33,110.33,110.02,110.32,132485.0,100.6864,100.6864,100.4035,100.6773,132485.0
2021-11-24 13:40:00,110.3,110.35,110.22,110.35,18250.0,100.659,100.7046,100.586,100.7046,18250.0
2021-11-24 13:50:00,110.33,110.46,110.32,110.35,17216.0,100.6864,100.805,100.6773,100.7046,17216.0
2021-11-24 14:00:00,110.37,110.59,110.0,110.0,51417.0,100.7229,100.9237,100.3852,100.3852,51417.0
2021-11-24 14:10:00,109.98,110.17,109.86,110.12,32086.0,100.367,100.5404,100.2575,100.4948,32086.0
2021-11-24 14:20:00,110.12,110.29,110.1,110.23,33842.0,100.4948,100.6499,100.4765,100.5951,33842.0
2021-11-24 14:30:00,110.23,110.3,109.99,110.15,42361.0,100.5951,100.659,100.3761,100.5221,42361.0
2021-11-24 14:40:00,110.15,110.18,110.02,110.12,28370.0,100.5221,100.5495,100.4035,100.4948,28370.0
2021-11-24 14:50:00,110.14,110.27,110.05,110.07,28534.0,100.513,100.6316,100.4309,100.4491,28534.0
2021-11-24 15:00:00,110.06,110.29,110.02,110.27,51193.0,100.44,100.6499,100.4035,100.6316,51193.0
2021-11-24 15:10:00,110.28,110.45,110.27,110.32,44886.0,100.6408,100.7959,100.6316,100.6773,44886.0
2021-11-24 15:20:00,110.32,110.34,110.11,110.22,39117.0,100.6773,100.6955,100.4856,100.586,39117.0
2021-11-24 15:30:00,110.23,110.3,110.04,110.05,67299.0,100.5951,100.659,100.4217,100.4309,67299.0
2021-11-24 15:40:00,110.0,110.13,109.8,109.86,92876.0,100.3852,100.5039,100.2027,100.2575,92876.0
2021-11-24 15:50:00,109.85,110.07,109.73,109.89,346323.0,100.2484,100.4491,100.1388,100.2849,346323.0
2021-11-26 09:30:00,106.44,107.17,105.68,105.99,174370.0,97.1364,97.8026,96.4428,96.7257,174370.0
2021-11-26 09:40:00,105.98,107.14,105.78,105.88,110756.0,96.7166,97.7752,96.5341,96.6254,110756.0
2021-11-26 09:50:00,106.0,107.0,105.59,106.87,101597.0,96.7349,97.6475,96.3607,97.5288,101597.0
2021-11-26 10:00:00,106.92,107.18,106.34,106.72,81593.0,97.5745,97.8117,97.0451,97.3919,81593.0
2021-11-26 10:10:00,106.68,106.69,105.9,106.08,92807.0,97.3554,97.3646,96.6436,96.8079,92807.0
2021-11-26 10:20:00,106.03,106.46,105.87,106.16,101778.0,96.7622,97.1547,96.6162,96.8809,101778.0
2021-11-26 10:30:00,106.16,106.8,106.16,106.8,60269.0,96.8809,97.4649,96.8809,97.4649,60269.0
2021-11-26 10:40:00,106.78,107.12,106.55,106.68,65711.0,97.4467,97.757,97.2368,97.3554,65711.0
2021-11-26 10:50:00,106.7,107.03,106.54,106.96,35916.0,97.3737,97.6748,97.2277,97.611,35916.0
2021-11-26 11:00:00,106.95,107.06,106.52,107.06,39328.0,97.6018,97.7022,97.2094,97.7022,39328.0
2021-11-26 11:10:00,107.06,107.15,106.77,107.04,40850.0,97.7022,97.7843,97.4376,97.684,40850.0
2021-11-26 11:20:00,107.09,107.13,106.89,106.94,39935.0,97.7296,97.7661,97.5471,97.5927,39935.0
2021-11-26 11:30:00,106.92,107.07,106.76,107.07,38638.0,97.5745,97.7113,97.4284,97.7113,38638.0
2021-11-26 11:40:00,107.03,107.47,107.02,107.36,35873.0,97.6748,98.0764,97.6657,97.976,35873.0
2021-11-26 11:50:00,107.38,107.47,107.04,107.32,41829.0,97.9942,98.0764,97.684,97.9395,41829.0
2021-11-26 12:00:00,107.3,107.9,107.2,107.86,41906.0,97.9212,98.4688,97.83,98.4323,41906.0
2021-11-26 12:10:00,107.87,108.02,107.73,107.95,41943.0,98.4414,98.5783,98.3137,98.5144,41943.0
2021-11-26 12:20:00,108.0,108.45,107.83,108.42,42385.0,98.5601,98.9707,98.4049,98.9433,42385.0
2021-11-26 12:30:00,108.4,108.97,108.36,108.87,115904.0,98.9251,99.4453,98.8886,99.354,115904.0
2021-11-26 12:40:00,108.83,108.88,108.07,108.09,93706.0,99.3175,99.3631,98.6239,98.6422,93706.0
2021-11-26 12:50:00,108.09,108.35,107.76,108.01,247190.0,98.6422,98.8795,98.341,98.5692,247190.0
2021-11-29 09:30:00,109.13,110.01,106.67,106.67,119011.0,99.5913,100.3944,97.3463,97.3463,119011.0
2021-11-29 09:40:00,106.52,106.83,105.9,106.69,87016.0,97.2094,97.4923,96.6436,97.3646,87016.0
2021-11-29 09:50:00,106.61,107.48,106.54,107.15,81381.0,97.2915,98.0855,97.2277,97.7843,81381.0
2021-11-29 10:00:00,107.08,107.17,106.07,106.66,74433.0,97.7205,97.8026,96.7987,97.3372,74433.0
2021-11-29 10:10:00,106.54,106.64,106.28,106.62,23786.0,97.2277,97.3189,96.9904,97.3007,23786.0
2021-11-29 10:20:00,106.62,106.84,106.31,106.53,42447.0,97.3007,97.5014,97.0178,97.2185,42447.0
2021-11-29 10:30:00,106.51,106.52,105.9,106.14,45163.0,97.2003,97.2094,96.6436,96.8626,45163.0
2021-11-29 10:40:00,106.08,106.32,105.92,106.06,41282.0,96.8079,97.0269,96.6619,96.7896,41282.0
2021-11-29 10:50:00,106.12,106.24,105.45,106.05,56831.0,96.8444,96.9539,96.2329,96.7805,56831.0
2021-11-29 11:00:00,106.01,106.23,105.92,106.19,42940.0,96.744,96.9448,96.6619,96.9083,42940.0
2021-11-29 11:10:00,106.19,106.3,105.9,106.06,32088.0,96.9083,97.0086,96.6436,96.7896,32088.0
2021-11-29 11:20:00,106.09,106.39,105.85,106.0,64859.0,96.817,97.0908,96.598,96.7349,64859.0
2021-11-29 11:30:00,105.99,106.1,105.67,105.78,22525.0,96.7257,96.8261,96.4337,96.5341,22525.0
2021-11-29 11:40:00,105.82,106.46,105.79,106.08,43743.0,96.5706,97.1547,96.5432,96.8079,43743.0
2021-11-29 11:50:00,106.07,106.26,105.91,106.11,25364.0,96.7987,96.9721,96.6527,96.8353,25364.0
2021-11-29 12:00:00,106.12,106.28,106.08,106.1,30820.0,96.8444,96.9904,96.8079,96.8261,30820.0
2021-11-29 12:10:00,106.1,106.23,105.96,106.2,52918.0,96.8261,96.9448,96.6984,96.9174,52918.0
2021-11-29 12:20:00,106.18,106.4,106.18,106.31,52232.0,96.8991,97.0999,96.8991,97.0178,52232.0
2021-11-29 12:30:00,106.31,106.61,106.13,106.16,43064.0,97.0178,97.2915,96.8535,96.8809,43064.0
2021-11-29 12:40:00,106.16,106.22,105.92,105.98,52454.0,96.8809,96.9356,96.6619,96.7166,52454.0
2021-11-29 12:50:00,105.98,106.34,105.98,106.32,26994.0,96.7166,97.0451,96.7166,97.0269,26994.0
2021-11-29 13:00:00,106.32,106.57,106.27,106.52,34886.0,97.0269,97.255,96.9813,97.2094,34886.0
2021-11-29 13:10:00,106.54,106.55,106.25,106.34,16554.0,97.2277,97.2368,96.963,97.0451,16554.0
2021-11-29 13:20:00,106.35,106.4,105.94,106.01,44168.0,97.0543,97.0999,96.6801,96.744,44168.0
2021-11-29 13:30:00,106.01,106.23,105.96,106.01,45399.0,96.744,96.9448,96.6984,96.744,45399.0
2021-11-29 13:40:00,106.02,106.2,105.97,106.16,44767.0,96.7531,96.9174,96.7075,96.8809,44767.0
2021-11-29 13:50:00,106.15,106.23,106.1,106.17,26355.0,96.8718,96.9448,96.8261,96.89,26355.0
2021-11-29 14:00:00,106.19,106.51,106.06,106.35,33814.0,96.9083,97.2003,96.7896,97.0543,33814.0
2021-11-29 14:10:00,106.37,106.38,106.25,106.31,19019.0,97.0725,97.0817,96.963,97.0178,19019.0
2021-11-29 14:20:00,106.28,106.3,106.07,106.23,25903.0,96.9904,97.0086,96.7987,96.9448,25903.0
2021-11-29 14:30:00,106.25,106.4,106.13,106.25,34264.0,96.963,97.0999,96.8535,96.963,34264.0
2021-11-29 14:40:00,106.25,106.26,106.08,106.09,23784.0,96.963,96.9721,96.8079,96.817,23784.0
2021-11-29 14:50:00,106.08,106.17,105.97,106.09,38329.0,96.8079,96.89,96.7075,96.817,38329.0
2021-11-29 15:00:00,106.11,106.13,105.84,105.89,31576.0,96.8353,96.8535,96.5889,96.6345,31576.0
2021-11-29 15:10:00,105.87,106.2,105.87,105.95,38219.0,96.6162,96.9174,96.6162,96.6892,38219.0
2021-11-29 15:20:00,105.95,106.04,105.87,105.87,44817.0,96.6892,96.7714,96.6162,96.6162,44817.0
2021-11-29 15:30:00,105.8,106.1,105.74,105.85,56953.0,96.5523,96.8261,96.4976,96.598,56953.0
2021-11-29 15:40:00,105.88,105.98,105.55,105.74,79592.0,96.6254,96.7166,96.3242,96.4976,79592.0
2021-11-29 15:50:00,105.74,105.82,105.36,105.37,259480.0,96.4976,96.5706,96.1508,96.1599,259480.0
2021-11-30 09:30:00,105.16,106.58,104.67,106.02,126374.0,95.9683,97.2642,95.5211,96.7531,126374.0
2021-11-30 09:40:00,105.98,106.28,105.3,105.33,42968.0,96.7166,96.9904,96.0961,96.1234,42968.0
2021-11-30 09:50:00,105.14,105.49,104.91,105.3,36486.0,95.95,96.2694,95.7401,96.0961,36486.0
2021-11-30 10:00:00,105.3,105.3,104.6,104.68,31070.0,96.0961,96.0961,95.4572,95.5302,31070.0
2021-11-30 10:10:00,104.68,104.8,103.77,103.77,49454.0,95.5302,95.6398,94.6998,94.6998,49454.0
2021-11-30 10:20:00,103.79,103.81,103.44,103.72,36206.0,94.718,94.7363,94.3986,94.6542,36206.0
2021-11-30 10:30:00,103.82,104.1,103.59,103.72,37293.0,94.7454,95.0009,94.5355,94.6542,37293.0
2021-11-30 10:40:00,103.69,103.83,103.31,103.41,44336.0,94.6268,94.7545,94.28,94.3713,44336.0
2021-11-30 10:50:00,103.4,103.49,102.97,103.08,48135.0,94.3621,94.4443,93.9697,94.0701,48135.0
2021-11-30 11:00:00,103.08,103.57,102.95,103.22,42308.0,94.0701,94.5173,93.9515,94.1979,42308.0
2021-11-30 11:10:00,103.14,103.67,103.06,103.26,55216.0,94.1249,94.6085,94.0518,94.2344,55216.0
2021-11-30 11:20:00,103.32,103.43,103.04,103.43,61314.0,94.2891,94.3895,94.0336,94.3895,61314.0
2021-11-30 11:30:00,103.39,103.6,103.09,103.47,38391.0,94.353,94.5446,94.0792,94.426,38391.0
2021-11-30 11:40:00,103.41,103.48,103.13,103.43,25862.0,94.3713,94.4351,94.1157,94.3895,25862.0
2021-11-30 11:50:00,103.44,103.63,103.22,103.63,29516.0,94.3986,94.572,94.1979,94.572,29516.0
2021-11-30 12:00:00,103.55,103.55,102.96,103.06,23271.0,94.499,94.499,93.9606,94.0518,23271.0
2021-11-30 12:10:00,103.03,103.37,102.8,103.37,42993.0,94.0245,94.3347,93.8146,94.3347,42993.0
2021-11-30 12:20:00,103.38,103.43,102.99,103.05,58648.0,94.3439,94.3895,93.988,94.0427,58648.0
2021-11-30 12:30:00,103.03,103.18,102.92,102.95,37592.0,94.0245,94.1614,93.9241,93.9515,37592.0
2021-11-30 12:40:00,102.96,103.02,102.8,102.83,44110.0,93.9606,94.0153,93.8146,93.8419,44110.0
2021-11-30 12:50:00,102.85,103.0,102.82,102.95,32529.0,93.8602,93.9971,93.8328,93.9515,32529.0
2021-11-30 13:00:00,102.99,103.09,102.82,102.87,30525.0,93.988,94.0792,93.8328,93.8785,30525.0
2021-11-30 13:10:00,102.87,103.43,102.86,103.3,41662.0,93.8785,94.3895,93.8693,94.2709,41662.0
2021-11-30 13:20:00,103.32,103.56,103.24,103.5,54949.0,94.2891,94.5081,94.2161,94.4534,54949.0
2021-11-30 13:30:00,103.48,103.85,103.41,103.85,36895.0,94.4351,94.7728,94.3713,94.7728,36895.0
2021-11-30 13:40:00,103.87,103.98,103.79,103.9,46127.0,94.791,94.8914,94.718,94.8184,46127.0
2021-11-30 13:50:00,103.91,104.07,103.88,104.01,37313.0,94.8275,94.9736,94.8002,94.9188,37313.0
2021-11-30 14:00:00,104.03,104.34,103.97,104.34,101444.0,94.9371,95.22,94.8823,95.22,101444.0
2021-11-30 14:10:00,104.34,104.39,104.09,104.18,101528.0,95.22,95.2656,94.9918,95.0739,101528.0
2021-11-30 14:20:00,104.16,104.18,103.6,103.77,113765.0,95.0557,95.0739,94.5446,94.6998,113765.0
2021-11-30 14:30:00,103.73,104.21,103.64,104.1,62415.0,94.6633,95.1013,94.5811,95.0009,62415.0
2021-11-30 14:40:00,104.11,104.36,104.02,104.31,76476.0,95.0101,95.2382,94.9279,95.1926,76476.0
2021-11-30 14:50:00,104.33,104.48,104.2,104.26,66540.0,95.2108,95.3477,95.0922,95.147,66540.0
2021-11-30 15:00:00,104.24,104.36,104.2,104.34,56878.0,95.1287,95.2382,95.0922,95.22,56878.0
2021-11-30 15:10:00,104.31,104.43,104.22,104.34,79530.0,95.1926,95.3021,95.1105,95.22,79530.0
2021-11-30 15:20:00,104.33,104.55,104.17,104.21,86782.0,95.2108,95.4116,95.0648,95.1013,86782.0
2021-11-30 15:30:00,104.18,104.52,104.15,104.4,89860.0,95.0739,95.3842,95.0466,95.2747,89860.0
2021-11-30 15:40:00,104.39,104.54,104.3,104.45,140556.0,95.2656,95.4025,95.1835,95.3203,140556.0
2021-11-30 15:50:00,104.42,104.61,104.13,104.52,510609.0,95.293,95.4664,95.0283,95.3842,510609.0
2021-12-01 09:30:00,105.78,106.9,105.05,105.26,117577.0,96.5341,97.5562,95.8679,96.0595,117577.0
2021-12-01 09:40:00,105.25,105.41,104.74,105.13,60837.0,96.0504,96.1964,95.585,95.9409,60837.0
2021-12-01 09:50:00,105.24,105.51,104.63,105.45,70707.0,96.0413,96.2877,95.4846,96.2329,70707.0
2021-12-01 10:00:00,105.37,106.3,105.35,105.78,65552.0,96.1599,97.0086,96.1417,96.5341,65552.0
2021-12-01 10:10:00,105.91,105.91,105.16,105.45,46475.0,96.6527,96.6527,95.9683,96.2329,46475.0
2021-12-01 10:20:00,105.45,105.56,104.85,104.93,54822.0,96.2329,96.3333,95.6854,95.7584,54822.0
2021-12-01 10:30:00,104.92,105.28,104.88,104.88,84017.0,95.7493,96.0778,95.7128,95.7128,84017.0
2021-12-01 10:40:00,104.87,105.3,104.71,104.95,52566.0,95.7036,96.0961,95.5576,95.7766,52566.0
2021-12-01 10:50:00,104.91,104.96,104.28,104.52,50731.0,95.7401,95.7858,95.1652,95.3842,50731.0
2021-12-01 11:00:00,104.54,104.77,104.42,104.6,159614.0,95.4025,95.6124,95.293,95.4572,159614.0
2021-12-01 11:10:00,104.63,105.06,104.56,104.94,227056.0,95.4846,95.877,95.4207,95.7675,227056.0
2021-12-01 11:20:00,104.96,105.31,104.93,105.27,52715.0,95.7858,96.1052,95.7584,96.0687,52715.0
2021-12-01 11:30:00,105.25,105.33,104.85,105.07,62120.0,96.0504,96.1234,95.6854,95.8862,62120.0
2021-12-01 11:40:00,105.08,105.09,104.01,104.01,45951.0,95.8953,95.9044,94.9188,94.9188,45951.0
2021-12-01 11:50:00,103.94,104.13,103.68,103.76,60479.0,94.8549,95.0283,94.6177,94.6907,60479.0
2021-12-01 12:00:00,103.72,103.84,103.4,103.64,32090.0,94.6542,94.7637,94.3621,94.5811,32090.0
2021-12-01 12:10:00,103.62,103.94,103.52,103.76,27271.0,94.5629,94.8549,94.4716,94.6907,27271.0
2021-12-01 12:20:00,103.77,103.85,103.4,103.47,42196.0,94.6998,94.7728,94.3621,94.426,42196.0
2021-12-01 12:30:00,103.47,103.6,103.15,103.35,36113.0,94.426,94.5446,94.134,94.3165,36113.0
2021-12-01 12:40:00,103.34,103.44,103.13,103.2,60982.0,94.3074,94.3986,94.1157,94.1796,60982.0
2021-12-01 12:50:00,103.13,103.24,102.88,103.06,50798.0,94.1157,94.2161,93.8876,94.0518,50798.0
2021-12-01 13:00:00,103.03,103.34,102.98,103.21,51219.0,94.0245,94.3074,93.9788,94.1887,51219.0
2021-12-01 13:10:00,103.27,103.4,103.03,103.06,47742.0,94.2435,94.3621,94.0245,94.0518,47742.0
2021-12-01 13:20:00,103.07,103.87,103.07,103.73,60133.0,94.061,94.791,94.061,94.6633,60133.0
2021-12-01 13:30:00,103.75,103.92,103.5,103.8,50536.0,94.6815,94.8367,94.4534,94.7272,50536.0
2021-12-01 13:40:00,103.75,103.81,103.11,103.15,50555.0,94.6815,94.7363,94.0975,94.134,50555.0
2021-12-01 13:50:00,103.19,103.52,103.17,103.4,44696.0,94.1705,94.4716,94.1522,94.3621,44696.0
2021-12-01 14:00:00,103.39,103.63,103.32,103.4,31804.0,94.353,94.572,94.2891,94.3621,31804.0
2021-12-01 14:10:00,103.46,103.46,103.14,103.25,41710.0,94.4169,94.4169,94.1249,94.2252,41710.0
2021-12-01 14:20:00,103.31,103.89,103.26,103.82,55806.0,94.28,94.8093,94.2344,94.7454,55806.0
2021-12-01 14:30:00,103.81,103.91,103.47,103.82,34274.0,94.7363,94.8275,94.426,94.7454,34274.0
2021-12-01 14:40:00,103.78,104.09,103.7,104.0,60567.0,94.7089,94.9918,94.6359,94.9097,60567.0
2021-12-01 14:50:00,103.98,104.12,103.68,103.94,30685.0,94.8914,95.0192,94.6177,94.8549,30685.0
2021-12-01 15:00:00,103.96,104.06,103.48,103.52,36959.0,94.8732,94.9644,94.4351,94.4716,36959.0
2021-12-01 15:10:00,103.49,103.74,103.41,103.5,55749.0,94.4443,94.6724,94.3713,94.4534,55749.0
2021-12-01 15:20:00,103.53,103.54,103.05,103.11,77294.0,94.4808,94.4899,94.0427,94.0975,77294.0
2021-12-01 15:30:00,103.08,103.45,102.83,103.4,113280.0,94.0701,94.4078,93.8419,94.3621,113280.0
2021-12-01 15:40:00,103.4,103.5,102.77,102.84,133644.0,94.3621,94.4534,93.7872,93.8511,133644.0
2021-12-01 15:50:00,102.85,102.98,102.28,102.28,334308.0,93.8602,93.9788,93.34,93.34,334308.0
2021-12-02 09:30:00,103.03,103.91,102.58,103.82,82674.0,94.0245,94.8275,93.6138,94.7454,82674.0
2021-12-02 09:40:00,103.81,104.42,103.51,103.97,58711.0,94.7363,95.293,94.4625,94.8823,58711.0
2021-12-02 09:50:00,103.97,104.63,103.79,104.54,37695.0,94.8823,95.4846,94.718,95.4025,37695.0
2021-12-02 10:00:00,104.64,104.74,104.2,104.53,39980.0,95.4937,95.585,95.0922,95.3934,39980.0
2021-12-02 10:10:00,104.58,104.88,104.41,104.52,60575.0,95.439,95.7128,95.2838,95.3842,60575.0
2021-12-02 10:20:00,104.43,104.99,104.38,104.92,39735.0,95.3021,95.8131,95.2565,95.7493,39735.0
2021-12-02 10:30:00,104.95,105.35,104.81,105.05,71372.0,95.7766,96.1417,95.6489,95.8679,71372.0
2021-12-02 10:40:00,105.07,105.56,104.92,105.51,42298.0,95.8862,96.3333,95.7493,96.2877,42298.0
2021-12-02 10:50:00,105.56,106.26,105.5,106.26,74298.0,96.3333,96.9721,96.2786,96.9721,74298.0
2021-12-02 11:00:00,106.21,106.29,105.78,105.97,54321.0,96.9265,96.9995,96.5341,96.7075,54321.0
2021-12-02 11:10:00,105.97,106.12,105.7,105.73,65841.0,96.7075,96.8444,96.4611,96.4885,65841.0
2021-12-02 11:20:00,105.66,105.88,105.41,105.6,28855.0,96.4246,96.6254,96.1964,96.3698,28855.0
2021-12-02 11:30:00,105.64,105.66,105.09,105.41,21167.0,96.4063,96.4246,95.9044,96.1964,21167.0
2021-12-02 11:40:00,105.44,105.47,104.99,105.43,34066.0,96.2238,96.2512,95.8131,96.2147,34066.0
2021-12-02 11:50:00,105.4,105.52,105.27,105.34,27316.0,96.1873,96.2968,96.0687,96.1326,27316.0
2021-12-02 12:00:00,105.42,105.82,105.21,105.64,28193.0,96.2056,96.5706,96.0139,96.4063,28193.0
2021-12-02 12:10:00,105.62,105.73,105.52,105.57,37446.0,96.3881,96.4885,96.2968,96.3425,37446.0
2021-12-02 12:20:00,105.58,105.83,105.41,105.83,67643.0,96.3516,96.5797,96.1964,96.5797,67643.0
2021-12-02 12:30:00,105.82,105.82,105.46,105.47,60833.0,96.5706,96.5706,96.2421,96.2512,60833.0
2021-12-02 12:40:00,105.46,105.8,105.37,105.72,22540.0,96.2421,96.5523,96.1599,96.4793,22540.0
2021-12-02 12:50:00,105.76,105.78,105.53,105.58,20961.0,96.5158,96.5341,96.3059,96.3516,20961.0
2021-12-02 13:00:00,105.57,105.58,105.31,105.34,32437.0,96.3425,96.3516,96.1052,96.1326,32437.0
2021-12-02 13:10:00,105.3,105.6,105.28,105.53,26380.0,96.0961,96.3698,96.0778,96.3059,26380.0
2021-12-02 13:20:00,105.56,105.57,105.3,105.45,32340.0,96.3333,96.3425,96.0961,96.2329,32340.0
2021-12-02 13:30:00,105.49,105.62,105.35,105.52,33785.0,96.2694,96.3881,96.1417,96.2968,33785.0
2021-12-02 13:40:00,105.55,105.66,105.36,105.52,30899.0,96.3242,96.4246,96.1508,96.2968,30899.0
2021-12-02 13:50:00,105.51,105.92,105.38,105.84,29306.0,96.2877,96.6619,96.1691,96.5889,29306.0
2021-12-02 14:00:00,105.84,106.12,105.79,106.0,35428.0,96.5889,96.8444,96.5432,96.7349,35428.0
2021-12-02 14:10:00,105.97,106.0,105.75,105.83,31379.0,96.7075,96.7349,96.5067,96.5797,31379.0
2021-12-02 14:20:00,105.83,106.12,105.75,106.12,39629.0,96.5797,96.8444,96.5067,96.8444,39629.0
2021-12-02 14:30:00,106.06,106.22,105.93,106.19,46862.0,96.7896,96.9356,96.671,96.9083,46862.0
2021-12-02 14:40:00,106.23,106.25,105.95,106.04,81384.0,96.9448,96.963,96.6892,96.7714,81384.0
2021-12-02 14:50:00,106.05,106.1,105.9,106.0,77494.0,96.7805,96.8261,96.6436,96.7349,77494.0
2021-12-02 15:00:00,106.02,106.09,105.84,105.98,28065.0,96.7531,96.817,96.5889,96.7166,28065.0
2021-12-02 15:10:00,105.98,106.11,105.81,105.94,24754.0,96.7166,96.8353,96.5615,96.6801,24754.0
2021-12-02 15:20:00,105.89,106.16,105.8,106.11,37378.0,96.6345,96.8809,96.5523,96.8353,37378.0
2021-12-02 15:30:00,106.15,106.31,105.94,106.01,56830.0,96.8718,97.0178,96.6801,96.744,56830.0
2021-12-02 15:40:00,106.01,106.15,105.91,106.09,85211.0,96.744,96.8718,96.6527,96.817,85211.0
2021-12-02 15:50:00,106.09,106.09,105.52,105.77,277898.0,96.817,96.817,96.2968,96.525,277898.0
2021-12-03 09:30:00,105.51,106.16,102.01,102.95,328029.0,96.2877,96.8809,93.0936,93.9515,328029.0
2021-12-03 09:40:00,102.89,103.07,101.79,102.59,140587.0,93.8967,94.061,92.8929,93.6229,140587.0
2021-12-03 09:50:00,102.67,102.98,102.21,102.91,101884.0,93.6959,93.9788,93.2761,93.915,101884.0
2021-12-03 10:00:00,102.9,103.39,102.59,102.78,77158.0,93.9058,94.353,93.6229,93.7963,77158.0
2021-12-03 10:10:00,102.7,103.11,102.56,103.08,73821.0,93.7233,94.0975,93.5955,94.0701,73821.0
2021-12-03 10:20:00,103.03,103.58,102.93,103.43,78897.0,94.0245,94.5264,93.9332,94.3895,78897.0
2021-12-03 10:30:00,103.47,103.47,102.76,103.15,112277.0,94.426,94.426,93.7781,94.134,112277.0
2021-12-03 10:40:00,103.16,103.3,102.78,103.02,84099.0,94.1431,94.2709,93.7963,94.0153,84099.0
2021-12-03 10:50:00,102.93,103.76,102.87,103.68,118706.0,93.9332,94.6907,93.8785,94.6177,118706.0
2021-12-03 11:00:00,103.64,104.46,103.57,104.18,66437.0,94.5811,95.3295,94.5173,95.0739,66437.0
2021-12-03 11:10:00,104.26,104.28,103.38,103.59,111763.0,95.147,95.1652,94.3439,94.5355,111763.0
2021-12-03 11:20:00,103.56,103.9,103.31,103.33,55747.0,94.5081,94.8184,94.28,94.2982,55747.0
2021-12-03 11:30:00,103.29,103.82,103.14,103.69,61335.0,94.2617,94.7454,94.1249,94.6268,61335.0
2021-12-03 11:40:00,103.65,103.94,103.12,103.12,54115.0,94.5903,94.8549,94.1066,94.1066,54115.0
2021-12-03 11:50:00,103.13,103.16,102.7,102.79,35391.0,94.1157,94.1431,93.7233,93.8054,35391.0
2021-12-03 12:00:00,102.78,102.99,102.56,102.99,27759.0,93.7963,93.988,93.5955,93.988,27759.0
2021-12-03 12:10:00,102.95,103.31,102.95,103.23,40847.0,93.9515,94.28,93.9515,94.207,40847.0
2021-12-03 12:20:00,103.2,103.5,103.15,103.47,31801.0,94.1796,94.4534,94.134,94.426,31801.0
2021-12-03 12:30:00,103.46,103.49,103.05,103.35,29936.0,94.4169,94.4443,94.0427,94.3165,29936.0
2021-12-03 12:40:00,103.34,103.61,103.23,103.4,32134.0,94.3074,94.5538,94.207,94.3621,32134.0
2021-12-03 12:50:00,103.38,103.55,103.3,103.43,32189.0,94.3439,94.499,94.2709,94.3895,32189.0
2021-12-03 13:00:00,103.39,103.68,103.22,103.68,22517.0,94.353,94.6177,94.1979,94.6177,22517.0
2021-12-03 13:10:00,103.68,104.03,103.58,103.95,36047.0,94.6177,94.9371,94.5264,94.8641,36047.0
2021-12-03 13:20:00,103.91,104.08,103.68,103.68,29473.0,94.8275,94.9827,94.6177,94.6177,29473.0
2021-12-03 13:30:00,103.69,103.7,103.34,103.44,29488.0,94.6268,94.6359,94.3074,94.3986,29488.0
2021-12-03 13:40:00,103.53,103.58,103.17,103.28,31013.0,94.4808,94.5264,94.1522,94.2526,31013.0
2021-12-03 13:50:00,103.28,103.73,103.22,103.47,35882.0,94.2526,94.6633,94.1979,94.426,35882.0
2021-12-03 14:00:00,103.49,103.87,103.42,103.69,54591.0,94.4443,94.791,94.3804,94.6268,54591.0
2021-12-03 14:10:00,103.69,103.98,103.63,103.84,54548.0,94.6268,94.8914,94.572,94.7637,54548.0
2021-12-03 14:20:00,103.84,104.17,103.68,104.03,31157.0,94.7637,95.0648,94.6177,94.9371,31157.0
2021-12-03 14:30:00,104.02,104.09,103.46,103.5,289917.0,94.9279,94.9918,94.4169,94.4534,289917.0
2021-12-03 14:40:00,103.55,103.71,103.42,103.51,52594.0,94.499,94.645,94.3804,94.4625,52594.0
2021-12-03 14:50:00,103.48,103.48,103.08,103.11,31035.0,94.4351,94.4351,94.0701,94.0975,31035.0
2021-12-03 15:00:00,103.11,103.14,102.66,102.68,52133.0,94.0975,94.1249,93.6868,93.7051,52133.0
2021-12-03 15:10:00,102.68,102.97,102.62,102.86,55266.0,93.7051,93.9697,93.6503,93.8693,55266.0
2021-12-03 15:20:00,102.89,103.33,102.88,103.23,71789.0,93.8967,94.2982,93.8876,94.207,71789.0
2021-12-03 15:30:00,103.24,103.55,103.09,103.2,76597.0,94.2161,94.499,94.0792,94.1796,76597.0
2021-12-03 15:40:00,103.23,103.28,103.0,103.27,131177.0,94.207,94.2526,93.9971,94.2435,131177.0
2021-12-03 15:50:00,103.29,103.65,103.11,103.31,413927.0,94.2617,94.5903,94.0975,94.28,413927.0
2021-12-06 09:30:00,104.0,104.18,103.42,104.14,93958.0,94.9097,95.0739,94.3804,95.0374,93958.0
2021-12-06 09:40:00,104.11,105.22,103.97,104.94,92473.0,95.0101,96.023,94.8823,95.7675,92473.0
2021-12-06 09:50:00,104.91,105.54,104.88,105.5,85792.0,95.7401,96.3151,95.7128,96.2786,85792.0
2021-12-06 10:00:00,105.59,105.89,105.27,105.89,255113.0,96.3607,96.6345,96.0687,96.6345,255113.0
2021-12-06 10:10:00,105.89,106.13,105.62,105.7,143711.0,96.6345,96.8535,96.3881,96.4611,143711.0
2021-12-06 10:20:00,105.67,106.41,105.37,106.27,145780.0,96.4337,97.109,96.1599,96.9813,145780.0
2021-12-06 10:30:00,106.31,106.31,105.83,105.83,115162.0,97.0178,97.0178,96.5797,96.5797,115162.0
2021-12-06 10:40:00,105.82,106.5,105.62,106.47,96774.0,96.5706,97.1912,96.3881,97.1638,96774.0
2021-12-06 10:50:00,106.47,106.52,106.11,106.45,103084.0,97.1638,97.2094,96.8353,97.1455,103084.0
2021-12-06 11:00:00,106.45,106.48,105.86,106.26,146038.0,97.1455,97.1729,96.6071,96.9721,146038.0
2021-12-06 11:10:00,106.26,106.34,105.8,106.19,62404.0,96.9721,97.0451,96.5523,96.9083,62404.0
2021-12-06 11:20:00,106.19,106.57,106.19,106.34,200972.0,96.9083,97.255,96.9083,97.0451,200972.0
2021-12-06 11:30:00,106.37,106.4,106.05,106.18,129921.0,97.0725,97.0999,96.7805,96.8991,129921.0
2021-12-06 11:40:00,106.14,106.63,106.1,106.49,284835.0,96.8626,97.3098,96.8261,97.182,284835.0
2021-12-06 11:50:00,106.5,107.09,106.37,107.03,88974.0,97.1912,97.7296,97.0725,97.6748,88974.0
2021-12-06 12:00:00,107.03,107.15,106.86,107.04,107835.0,97.6748,97.7843,97.5197,97.684,107835.0
2021-12-06 12:10:00,107.02,107.12,106.76,106.92,108030.0,97.6657,97.757,97.4284,97.5745,108030.0
2021-12-06 12:20:00,106.91,107.11,106.91,107.02,190485.0,97.5653,97.7478,97.5653,97.6657,190485.0
2021-12-06 12:30:00,107.0,107.13,106.92,107.01,150318.0,97.6475,97.7661,97.5745,97.6566,150318.0
2021-12-06 12:40:00,107.05,107.47,106.99,107.29,282748.0,97.6931,98.0764,97.6383,97.9121,282748.0
2021-12-06 12:50:00,107.29,107.67,107.19,107.67,55157.0,97.9121,98.2589,97.8209,98.2589,55157.0
2021-12-06 13:00:00,107.71,107.85,107.53,107.61,62747.0,98.2954,98.4232,98.1311,98.2041,62747.0
2021-12-06 13:10:00,107.63,107.81,107.53,107.7,44676.0,98.2224,98.3867,98.1311,98.2863,44676.0
2021-12-06 13:20:00,107.73,107.86,107.67,107.75,90191.0,98.3137,98.4323,98.2589,98.3319,90191.0
2021-12-06 13:30:00,107.72,107.73,107.33,107.58,40757.0,98.3045,98.3137,97.9486,98.1768,40757.0
2021-12-06 13:40:00,107.61,107.75,107.46,107.64,46057.0,98.2041,98.3319,98.0673,98.2315,46057.0
2021-12-06 13:50:00,107.65,107.84,107.63,107.77,50443.0,98.2406,98.414,98.2224,98.3502,50443.0
2021-12-06 14:00:00,107.77,107.82,107.67,107.7,43750.0,98.3502,98.3958,98.2589,98.2863,43750.0
2021-12-06 14:10:00,107.7,107.86,107.69,107.7,46676.0,98.2863,98.4323,98.2771,98.2863,46676.0
2021-12-06 14:20:00,107.71,107.84,107.56,107.67,62825.0,98.2954,98.414,98.1585,98.2589,62825.0
2021-12-06 14:30:00,107.67,107.82,107.65,107.8,47765.0,98.2589,98.3958,98.2406,98.3775,47765.0
2021-12-06 14:40:00,107.79,107.82,107.08,107.32,71317.0,98.3684,98.3958,97.7205,97.9395,71317.0
2021-12-06 14:50:00,107.3,107.51,107.16,107.43,56583.0,97.9212,98.1129,97.7935,98.0399,56583.0
2021-12-06 15:00:00,107.37,107.58,107.34,107.45,49050.0,97.9851,98.1768,97.9577,98.0581,49050.0
2021-12-06 15:10:00,107.42,107.56,107.35,107.43,44481.0,98.0307,98.1585,97.9669,98.0399,44481.0
2021-12-06 15:20:00,107.46,107.5,107.07,107.2,50844.0,98.0673,98.1038,97.7113,97.83,50844.0
2021-12-06 15:30:00,107.23,107.33,107.07,107.25,88582.0,97.8574,97.9486,97.7113,97.8756,88582.0
2021-12-06 15:40:00,107.2,107.3,107.07,107.1,102804.0,97.83,97.9212,97.7113,97.7387,102804.0
2021-12-06 15:50:00,107.08,107.25,106.89,106.99,310448.0,97.7205,97.8756,97.5471,97.6383,310448.0
2021-12-07 09:30:00,107.87,108.96,107.55,107.98,223656.0,98.4414,99.4361,98.1494,98.5418,223656.0
2021-12-07 09:40:00,107.89,108.79,107.49,107.87,112879.0,98.4597,99.281,98.0946,98.4414,112879.0
2021-12-07 09:50:00,107.95,108.64,107.7,108.64,91080.0,98.5144,99.1441,98.2863,99.1441,91080.0
2021-12-07 10:00:00,108.59,108.89,108.09,108.31,105560.0,99.0985,99.3723,98.6422,98.843,105560.0
2021-12-07 10:10:00,108.31,108.35,107.71,107.83,60271.0,98.843,98.8795,98.2954,98.4049,60271.0
2021-12-07 10:20:00,107.85,108.08,107.54,107.78,86629.0,98.4232,98.6331,98.1403,98.3593,86629.0
2021-12-07 10:30:00,107.78,108.06,107.77,107.97,54717.0,98.3593,98.6148,98.3502,98.5327,54717.0
2021-12-07 10:40:00,107.99,108.18,107.86,107.93,57203.0,98.5509,98.7243,98.4323,98.4962,57203.0
2021-12-07 10:50:00,107.94,108.46,107.77,108.07,69770.0,98.5053,98.9798,98.3502,98.6239,69770.0
2021-12-07 11:00:00,108.12,108.21,107.85,108.05,69454.0,98.6696,98.7517,98.4232,98.6057,69454.0
2021-12-07 11:10:00,108.02,108.06,107.73,107.97,141766.0,98.5783,98.6148,98.3137,98.5327,141766.0
2021-12-07 11:20:00,107.9,108.11,107.77,107.85,92604.0,98.4688,98.6604,98.3502,98.4232,92604.0
2021-12-07 11:30:00,107.85,108.08,107.75,107.78,44042.0,98.4232,98.6331,98.3319,98.3593,44042.0
2021-12-07 11:40:00,107.75,107.75,107.3,107.31,47731.0,98.3319,98.3319,97.9212,97.9304,47731.0
2021-12-07 11:50:00,107.34,107.35,106.91,106.94,62886.0,97.9577,97.9669,97.5653,97.5927,62886.0
2021-12-07 12:00:00,106.94,106.94,106.42,106.64,50050.0,97.5927,97.5927,97.1182,97.3189,50050.0
2021-12-07 12:10:00,106.62,106.81,106.39,106.55,48478.0,97.3007,97.4741,97.0908,97.2368,48478.0
2021-12-07 12:20:00,106.55,107.03,106.52,106.8,35439.0,97.2368,97.6748,97.2094,97.4649,35439.0
2021-12-07 12:30:00,106.83,107.07,106.68,107.07,83478.0,97.4923,97.7113,97.3554,97.7113,83478.0
2021-12-07 12:40:00,107.04,107.45,106.99,107.42,32841.0,97.684,98.0581,97.6383,98.0307,32841.0
2021-12-07 12:50:00,107.45,107.63,107.37,107.59,40800.0,98.0581,98.2224,97.9851,98.1859,40800.0
2021-12-07 13:00:00,107.59,107.63,107.17,107.25,34898.0,98.1859,98.2224,97.8026,97.8756,34898.0
2021-12-07 13:10:00,107.25,107.38,107.15,107.3,22424.0,97.8756,97.9942,97.7843,97.9212,22424.0
2021-12-07 13:20:00,107.33,107.4,107.2,107.32,31046.0,97.9486,98.0125,97.83,97.9395,31046.0
2021-12-07 13:30:00,107.32,107.43,107.22,107.39,32582.0,97.9395,98.0399,97.8482,98.0034,32582.0
2021-12-07 13:40:00,107.36,107.5,107.31,107.34,32339.0,97.976,98.1038,97.9304,97.9577,32339.0
2021-12-07 13:50:00,107.33,107.39,107.14,107.17,41509.0,97.9486,98.0034,97.7752,97.8026,41509.0
2021-12-07 14:00:00,107.17,107.72,107.0,107.7,71524.0,97.8026,98.3045,97.6475,98.2863,71524.0
2021-12-07 14:10:00,107.7,107.72,107.47,107.51,78458.0,98.2863,98.3045,98.0764,98.1129,78458.0
2021-12-07 14:20:00,107.53,107.81,107.52,107.69,66290.0,98.1311,98.3867,98.122,98.2771,66290.0
2021-12-07 14:30:00,107.69,107.78,107.54,107.69,53984.0,98.2771,98.3593,98.1403,98.2771,53984.0
2021-12-07 14:40:00,107.69,107.69,107.42,107.61,77295.0,98.2771,98.2771,98.0307,98.2041,77295.0
2021-12-07 14:50:00,107.58,107.72,107.55,107.63,30351.0,98.1768,98.3045,98.1494,98.2224,30351.0
2021-12-07 15:00:00,107.61,107.67,107.38,107.51,47838.0,98.2041,98.2589,97.9942,98.1129,47838.0
2021-12-07 15:10:00,107.51,107.51,107.21,107.23,31269.0,98.1129,98.1129,97.8391,97.8574,31269.0
2021-12-07 15:20:00,107.24,107.37,107.03,107.08,47799.0,97.8665,97.9851,97.6748,97.7205,47799.0
2021-12-07 15:30:00,107.06,107.14,106.8,106.88,140791.0,97.7022,97.7752,97.4649,97.5379,140791.0
2021-12-07 15:40:00,106.89,106.94,106.53,106.63,127723.0,97.5471,97.5927,97.2185,97.3098,127723.0
2021-12-07 15:50:00,106.62,106.95,106.38,106.94,366401.0,97.3007,97.6018,97.0817,97.5927,366401.0
2021-12-08 09:30:00,107.13,107.16,106.16,106.73,84598.0,97.7661,97.7935,96.8809,97.4011,84598.0
2021-12-08 09:40:00,106.87,107.5,106.73,107.32,47466.0,97.5288,98.1038,97.4011,97.9395,47466.0
2021-12-08 09:50:00,107.33,107.76,107.01,107.02,119085.0,97.9486,98.341,97.6566,97.6657,119085.0
2021-12-08 10:00:00,107.07,107.26,106.84,107.11,54913.0,97.7113,97.8847,97.5014,97.7478,54913.0
2021-12-08 10:10:00,107.16,107.37,106.65,106.75,101555.0,97.7935,97.9851,97.3281,97.4193,101555.0
2021-12-08 10:20:00,106.79,107.21,106.69,106.98,36671.0,97.4558,97.8391,97.3646,97.6292,36671.0
2021-12-08 10:30:00,107.04,107.33,106.98,107.05,112345.0,97.684,97.9486,97.6292,97.6931,112345.0
2021-12-08 10:40:00,107.02,107.16,106.65,106.88,80374.0,97.6657,97.7935,97.3281,97.5379,80374.0
2021-12-08 10:50:00,106.95,107.45,106.91,107.23,144099.0,97.6018,98.0581,97.5653,97.8574,144099.0
2021-12-08 11:00:00,107.23,107.31,107.11,107.15,63844.0,97.8574,97.9304,97.7478,97.7843,63844.0
2021-12-08 11:10:00,107.15,107.48,107.11,107.27,96263.0,97.7843,98.0855,97.7478,97.8939,96263.0
2021-12-08 11:20:00,107.29,107.48,107.22,107.4,48388.0,97.9121,98.0855,97.8482,98.0125,48388.0
2021-12-08 11:30:00,107.4,107.8,107.33,107.76,234343.0,98.0125,98.3775,97.9486,98.341,234343.0
2021-12-08 11:40:00,107.76,108.02,107.73,108.01,26905.0,98.341,98.5783,98.3137,98.5692,26905.0
2021-12-08 11:50:00,107.98,108.32,107.91,108.26,74090.0,98.5418,98.8521,98.4779,98.7973,74090.0
2021-12-08 12:00:00,108.22,108.41,108.19,108.4,21513.0,98.7608,98.9342,98.7334,98.9251,21513.0
2021-12-08 12:10:00,108.38,108.41,108.19,108.29,67716.0,98.9068,98.9342,98.7334,98.8247,67716.0
2021-12-08 12:20:00,108.27,108.57,108.26,108.57,27218.0,98.8065,99.0802,98.7973,99.0802,27218.0
2021-12-08 12:30:00,108.59,108.65,108.32,108.36,48408.0,99.0985,99.1532,98.8521,98.8886,48408.0
2021-12-08 12:40:00,108.32,108.55,108.27,108.51,22016.0,98.8521,99.062,98.8065,99.0255,22016.0
2021-12-08 12:50:00,108.52,108.55,108.2,108.29,52081.0,99.0346,99.062,98.7426,98.8247,52081.0
2021-12-08 13:00:00,108.33,108.38,108.24,108.26,23948.0,98.8612,98.9068,98.7791,98.7973,23948.0
2021-12-08 13:10:00,108.25,108.3,108.14,108.28,22243.0,98.7882,98.8338,98.6878,98.8156,22243.0
2021-12-08 13:20:00,108.27,108.36,108.15,108.16,25036.0,98.8065,98.8886,98.6969,98.7061,25036.0
2021-12-08 13:30:00,108.12,108.18,107.95,107.95,58690.0,98.6696,98.7243,98.5144,98.5144,58690.0
2021-12-08 13:40:00,107.95,108.06,107.88,107.88,32439.0,98.5144,98.6148,98.4505,98.4505,32439.0
2021-12-08 13:50:00,107.92,108.02,107.74,107.98,34282.0,98.487,98.5783,98.3228,98.5418,34282.0
2021-12-08 14:00:00,107.95,108.05,107.87,107.97,72079.0,98.5144,98.6057,98.4414,98.5327,72079.0
2021-12-08 14:10:00,107.97,108.12,107.95,108.08,60117.0,98.5327,98.6696,98.5144,98.6331,60117.0
2021-12-08 14:20:00,108.1,108.2,107.97,108.04,40183.0,98.6513,98.7426,98.5327,98.5966,40183.0
2021-12-08 14:30:00,108.06,108.2,108.01,108.11,31347.0,98.6148,98.7426,98.5692,98.6604,31347.0
2021-12-08 14:40:00,108.11,108.13,107.99,108.0,21761.0,98.6604,98.6787,98.5509,98.5601,21761.0
2021-12-08 14:50:00,108.01,108.33,107.96,108.33,30185.0,98.5692,98.8612,98.5235,98.8612,30185.0
2021-12-08 15:00:00,108.29,108.52,108.26,108.33,48847.0,98.8247,99.0346,98.7973,98.8612,48847.0
2021-12-08 15:10:00,108.31,108.43,108.22,108.31,41047.0,98.843,98.9525,98.7608,98.843,41047.0
2021-12-08 15:20:00,108.29,108.32,108.19,108.22,69524.0,98.8247,98.8521,98.7334,98.7608,69524.0
2021-12-08 15:30:00,108.22,108.22,107.95,108.03,86212.0,98.7608,98.7608,98.5144,98.5874,86212.0
2021-12-08 15:40:00,108.02,108.59,107.98,108.48,165901.0,98.5783,99.0985,98.5418,98.9981,165901.0
2021-12-08 15:50:00,108.5,108.62,108.23,108.34,295167.0,99.0164,99.1259,98.7699,98.8703,295167.0
2021-12-09 09:30:00,108.3,108.66,107.04,107.91,269156.0,98.8338,99.1624,97.684,98.4779,269156.0
2021-12-09 09:40:00,107.75,107.75,106.88,107.37,147975.0,98.3319,98.3319,97.5379,97.9851,147975.0
2021-12-09 09:50:00,107.37,107.63,106.99,107.58,120573.0,97.9851,98.2224,97.6383,98.1768,120573.0
2021-12-09 10:00:00,107.64,107.85,107.28,107.62,86792.0,98.2315,98.4232,97.903,98.2133,86792.0
2021-12-09 10:10:00,107.65,107.73,107.42,107.55,117685.0,98.2406,98.3137,98.0307,98.1494,117685.0
2021-12-09 10:20:00,107.53,107.6,107.12,107.38,83444.0,98.1311,98.195,97.757,97.9942,83444.0
2021-12-09 10:30:00,107.38,107.48,106.96,107.0,78917.0,97.9942,98.0855,97.611,97.6475,78917.0
2021-12-09 10:40:00,106.98,106.98,106.27,106.51,42403.0,97.6292,97.6292,96.9813,97.2003,42403.0
2021-12-09 10:50:00,106.51,106.56,106.18,106.19,36858.0,97.2003,97.2459,96.8991,96.9083,36858.0
2021-12-09 11:00:00,106.19,106.37,105.63,105.71,97240.0,96.9083,97.0725,96.3972,96.4702,97240.0
2021-12-09 11:10:00,105.7,105.75,105.16,105.3,79421.0,96.4611,96.5067,95.9683,96.0961,79421.0
2021-12-09 11:20:00,105.33,105.44,104.92,105.38,88551.0,96.1234,96.2238,95.7493,96.1691,88551.0
2021-12-09 11:30:00,105.35,105.94,105.35,105.73,63306.0,96.1417,96.6801,96.1417,96.4885,63306.0
2021-12-09 11:40:00,105.73,105.73,105.22,105.6,62898.0,96.4885,96.4885,96.023,96.3698,62898.0
2021-12-09 11:50:00,105.6,105.75,105.1,105.32,59625.0,96.3698,96.5067,95.9135,96.1143,59625.0
2021-12-09 12:00:00,105.34,105.59,105.24,105.27,38067.0,96.1326,96.3607,96.0413,96.0687,38067.0
2021-12-09 12:10:00,105.22,105.31,104.97,104.97,53136.0,96.023,96.1052,95.7949,95.7949,53136.0
2021-12-09 12:20:00,105.01,105.27,104.91,105.09,47291.0,95.8314,96.0687,95.7401,95.9044,47291.0
2021-12-09 12:30:00,105.07,105.69,105.07,105.44,47556.0,95.8862,96.452,95.8862,96.2238,47556.0
2021-12-09 12:40:00,105.47,105.55,105.06,105.44,60804.0,96.2512,96.3242,95.877,96.2238,60804.0
2021-12-09 12:50:00,105.39,105.54,105.16,105.41,48028.0,96.1782,96.3151,95.9683,96.1964,48028.0
2021-12-09 13:00:00,105.36,105.51,105.2,105.25,57896.0,96.1508,96.2877,96.0048,96.0504,57896.0
2021-12-09 13:10:00,105.26,105.73,105.22,105.41,58590.0,96.0595,96.4885,96.023,96.1964,58590.0
2021-12-09 13:20:00,105.41,105.73,105.32,105.56,45857.0,96.1964,96.4885,96.1143,96.3333,45857.0
2021-12-09 13:30:00,105.59,106.1,105.47,106.05,74165.0,96.3607,96.8261,96.2512,96.7805,74165.0
2021-12-09 13:40:00,106.05,106.14,105.81,105.84,49162.0,96.7805,96.8626,96.5615,96.5889,49162.0
2021-12-09 13:50:00,105.87,105.88,105.39,105.56,54854.0,96.6162,96.6254,96.1782,96.3333,54854.0
2021-12-09 14:00:00,105.56,105.69,105.41,105.56,49819.0,96.3333,96.452,96.1964,96.3333,49819.0
2021-12-09 14:10:00,105.6,105.64,105.33,105.37,47462.0,96.3698,96.4063,96.1234,96.1599,47462.0
2021-12-09 14:20:00,105.36,105.47,105.06,105.13,58838.0,96.1508,96.2512,95.877,95.9409,58838.0
2021-12-09 14:30:00,105.1,105.11,104.97,105.08,53940.0,95.9135,95.9227,95.7949,95.8953,53940.0
2021-12-09 14:40:00,105.08,105.1,104.75,104.83,91009.0,95.8953,95.9135,95.5941,95.6671,91009.0
2021-12-09 14:50:00,104.82,104.89,104.47,104.63,72835.0,95.658,95.7219,95.3386,95.4846,72835.0
2021-12-09 15:00:00,104.57,104.82,104.55,104.73,81356.0,95.4299,95.658,95.4116,95.5759,81356.0
2021-12-09 15:10:00,104.72,105.06,104.65,104.95,85434.0,95.5667,95.877,95.5029,95.7766,85434.0
2021-12-09 15:20:00,104.93,104.93,104.66,104.71,82724.0,95.7584,95.7584,95.512,95.5576,82724.0
2021-12-09 15:30:00,104.73,105.19,104.61,105.17,118006.0,95.5759,95.9957,95.4664,95.9774,118006.0
2021-12-09 15:40:00,105.17,105.51,105.16,105.33,164895.0,95.9774,96.2877,95.9683,96.1234,164895.0
2021-12-09 15:50:00,105.4,105.53,104.89,105.0,445052.0,96.1873,96.3059,95.7219,95.8223,445052.0
2021-12-10 09:30:00,103.02,104.71,103.02,103.35,305751.0,94.3662,95.9142,94.3662,94.6685,305751.0
2021-12-10 09:40:00,103.3,103.75,102.79,103.53,141435.0,94.6227,95.0349,94.1555,94.8334,141435.0
2021-12-10 09:50:00,103.56,104.07,103.45,103.9,153482.0,94.8609,95.328,94.7601,95.1723,153482.0
2021-12-10 10:00:00,103.92,103.96,103.45,103.57,118244.0,95.1906,95.2272,94.7601,94.87,118244.0
2021-12-10 10:10:00,103.57,104.8,103.55,104.68,87079.0,94.87,95.9967,94.8517,95.8868,87079.0
2021-12-10 10:20:00,104.66,104.98,104.55,104.89,106584.0,95.8684,96.1616,95.7677,96.0791,106584.0
2021-12-10 10:30:00,104.89,105.26,104.65,105.25,136646.0,96.0791,96.418,95.8593,96.4089,136646.0
2021-12-10 10:40:00,105.27,105.5,104.41,104.85,113420.0,96.4272,96.6379,95.6394,96.0425,113420.0
2021-12-10 10:50:00,104.87,104.98,104.52,104.64,107104.0,96.0608,96.1616,95.7402,95.8501,107104.0
2021-12-10 11:00:00,104.6,104.86,103.66,103.66,145535.0,95.8135,96.0516,94.9524,94.9524,145535.0
2021-12-10 11:10:00,103.66,104.09,103.54,103.86,116803.0,94.9524,95.3463,94.8425,95.1356,116803.0
2021-12-10 11:20:00,103.85,104.21,103.57,104.11,67056.0,95.1265,95.4562,94.87,95.3646,67056.0
2021-12-10 11:30:00,104.11,104.43,103.99,104.34,38010.0,95.3646,95.6578,95.2547,95.5753,38010.0
2021-12-10 11:40:00,104.34,104.47,104.2,104.43,41434.0,95.5753,95.6944,95.4471,95.6578,41434.0
2021-12-10 11:50:00,104.46,104.73,104.45,104.53,45171.0,95.6852,95.9326,95.6761,95.7494,45171.0
2021-12-10 12:00:00,104.53,104.95,104.48,104.59,61627.0,95.7494,96.1341,95.7036,95.8043,61627.0
2021-12-10 12:10:00,104.53,104.89,104.53,104.62,65865.0,95.7494,96.0791,95.7494,95.8318,65865.0
2021-12-10 12:20:00,104.63,104.86,104.59,104.76,29735.0,95.841,96.0516,95.8043,95.96,29735.0
2021-12-10 12:30:00,104.73,104.98,104.66,104.8,43624.0,95.9326,96.1616,95.8684,95.9967,43624.0
2021-12-10 12:40:00,104.8,104.84,104.69,104.82,27407.0,95.9967,96.0333,95.8959,96.015,27407.0
2021-12-10 12:50:00,104.82,105.0,104.7,104.88,68151.0,96.015,96.1799,95.9051,96.07,68151.0
2021-12-10 13:00:00,104.88,105.02,104.84,104.94,32767.0,96.07,96.1982,96.0333,96.1249,32767.0
2021-12-10 13:10:00,104.94,105.03,104.76,104.79,27812.0,96.1249,96.2074,95.96,95.9875,27812.0
2021-12-10 13:20:00,104.78,104.79,104.44,104.58,38458.0,95.9784,95.9875,95.6669,95.7952,38458.0
2021-12-10 13:30:00,104.57,104.57,104.33,104.45,67606.0,95.786,95.786,95.5662,95.6761,67606.0
2021-12-10 13:40:00,104.42,104.76,104.38,104.72,58665.0,95.6486,95.96,95.612,95.9234,58665.0
2021-12-10 13:50:00,104.69,104.77,104.51,104.58,56063.0,95.8959,95.9692,95.731,95.7952,56063.0
2021-12-10 14:00:00,104.6,104.6,104.42,104.43,67596.0,95.8135,95.8135,95.6486,95.6578,67596.0
2021-12-10 14:10:00,104.45,104.5,104.37,104.42,25342.0,95.6761,95.7219,95.6028,95.6486,25342.0
2021-12-10 14:20:00,104.42,104.55,104.31,104.34,32200.0,95.6486,95.7677,95.5478,95.5753,32200.0
2021-12-10 14:30:00,104.36,104.55,104.33,104.5,50286.0,95.5936,95.7677,95.5662,95.7219,50286.0
2021-12-10 14:40:00,104.5,104.52,104.37,104.37,50976.0,95.7219,95.7402,95.6028,95.6028,50976.0
2021-12-10 14:50:00,104.38,104.41,104.15,104.2,74062.0,95.612,95.6394,95.4013,95.4471,74062.0
2021-12-10 15:00:00,104.2,104.24,103.9,103.92,56074.0,95.4471,95.4837,95.1723,95.1906,56074.0
2021-12-10 15:10:00,103.91,104.31,103.88,104.18,39195.0,95.1814,95.5478,95.154,95.4288,39195.0
2021-12-10 15:20:00,104.15,104.28,103.99,104.09,68712.0,95.4013,95.5204,95.2547,95.3463,68712.0
2021-12-10 15:30:00,104.09,104.35,104.08,104.32,69218.0,95.3463,95.5845,95.3372,95.557,69218.0
2021-12-10 15:40:00,104.3,104.54,104.28,104.51,131205.0,95.5387,95.7585,95.5204,95.731,131205.0
2021-12-10 15:50:00,104.51,104.64,104.29,104.46,424242.0,95.731,95.8501,95.5295,95.6852,424242.0
2021-12-13 09:30:00,104.44,104.67,103.77,104.32,127724.0,95.6669,95.8776,95.0532,95.557,127724.0
2021-12-13 09:40:00,104.31,104.77,104.3,104.62,94060.0,95.5478,95.9692,95.5387,95.8318,94060.0
2021-12-13 09:50:00,104.61,105.08,104.4,104.65,81959.0,95.8226,96.2532,95.6303,95.8593,81959.0
2021-12-13 10:00:00,104.68,104.86,104.41,104.55,107683.0,95.8868,96.0516,95.6394,95.7677,107683.0
2021-12-13 10:10:00,104.61,104.87,104.49,104.73,67748.0,95.8226,96.0608,95.7127,95.9326,67748.0
2021-12-13 10:20:00,104.67,104.75,103.97,104.37,48850.0,95.8776,95.9509,95.2364,95.6028,48850.0
2021-12-13 10:30:00,104.34,104.91,104.26,104.9,80322.0,95.5753,96.0974,95.502,96.0883,80322.0
2021-12-13 10:40:00,104.93,105.07,104.77,104.85,47859.0,96.1158,96.244,95.9692,96.0425,47859.0
2021-12-13 10:50:00,104.85,104.95,104.5,104.57,63415.0,96.0425,96.1341,95.7219,95.786,63415.0
2021-12-13 11:00:00,104.58,104.67,104.47,104.57,85559.0,95.7952,95.8776,95.6944,95.786,85559.0
2021-12-13 11:10:00,104.57,104.64,104.02,104.29,72785.0,95.786,95.8501,95.2822,95.5295,72785.0
2021-12-13 11:20:00,104.28,104.73,104.28,104.58,75734.0,95.5204,95.9326,95.5204,95.7952,75734.0
2021-12-13 11:30:00,104.59,104.79,104.43,104.6,72905.0,95.8043,95.9875,95.6578,95.8135,72905.0
2021-12-13 11:40:00,104.62,104.68,104.0,104.15,72426.0,95.8318,95.8868,95.2639,95.4013,72426.0
2021-12-13 11:50:00,104.18,104.38,104.13,104.32,45712.0,95.4288,95.612,95.383,95.557,45712.0
2021-12-13 12:00:00,104.31,104.54,104.28,104.43,48549.0,95.5478,95.7585,95.5204,95.6578,48549.0
2021-12-13 12:10:00,104.44,104.49,104.2,104.23,32490.0,95.6669,95.7127,95.4471,95.4746,32490.0
2021-12-13 12:20:00,104.2,104.55,104.01,104.44,68718.0,95.4471,95.7677,95.273,95.6669,68718.0
2021-12-13 12:30:00,104.48,104.74,104.45,104.69,12920.0,95.7036,95.9417,95.6761,95.8959,12920.0
2021-12-13 12:40:00,104.68,104.7,104.5,104.53,24487.0,95.8868,95.9051,95.7219,95.7494,24487.0
2021-12-13 12:50:00,104.53,104.84,104.5,104.84,22526.0,95.7494,96.0333,95.7219,96.0333,22526.0
2021-12-13 13:00:00,104.84,104.97,104.77,104.77,15821.0,96.0333,96.1524,95.9692,95.9692,15821.0
2021-12-13 13:10:00,104.81,104.99,104.69,104.99,27659.0,96.0058,96.1707,95.8959,96.1707,27659.0
2021-12-13 13:20:00,104.98,105.27,104.97,105.19,118382.0,96.1616,96.4272,96.1524,96.3539,118382.0
2021-12-13 13:30:00,105.24,105.5,105.13,105.3,60145.0,96.3997,96.6379,96.299,96.4547,60145.0
2021-12-13 13:40:00,105.27,105.6,105.27,105.48,26109.0,96.4272,96.7295,96.4272,96.6196,26109.0
2021-12-13 13:50:00,105.48,105.54,105.23,105.38,68196.0,96.6196,96.6745,96.3906,96.528,68196.0
2021-12-13 14:00:00,105.4,105.4,105.17,105.26,34689.0,96.5463,96.5463,96.3356,96.418,34689.0
2021-12-13 14:10:00,105.27,105.38,105.02,105.07,36999.0,96.4272,96.528,96.1982,96.244,36999.0
2021-12-13 14:20:00,105.03,105.27,104.95,104.98,54004.0,96.2074,96.4272,96.1341,96.1616,54004.0
2021-12-13 14:30:00,104.98,105.26,104.94,105.16,73987.0,96.1616,96.418,96.1249,96.3264,73987.0
2021-12-13 14:40:00,105.15,105.17,104.97,105.13,29045.0,96.3173,96.3356,96.1524,96.299,29045.0
2021-12-13 14:50:00,105.13,105.15,104.76,104.9,46457.0,96.299,96.3173,95.96,96.0883,46457.0
2021-12-13 15:00:00,104.9,105.07,104.77,104.82,64689.0,96.0883,96.244,95.9692,96.015,64689.0
2021-12-13 15:10:00,104.81,104.95,104.79,104.82,51691.0,96.0058,96.1341,95.9875,96.015,51691.0
2021-12-13 15:20:00,104.84,105.1,104.84,104.92,57836.0,96.0333,96.2715,96.0333,96.1066,57836.0
2021-12-13 15:30:00,104.91,105.12,104.88,105.02,63696.0,96.0974,96.2898,96.07,96.1982,63696.0
2021-12-13 15:40:00,105.0,105.21,105.0,105.08,124332.0,96.1799,96.3722,96.1799,96.2532,124332.0
2021-12-13 15:50:00,105.08,105.08,104.69,104.76,263495.0,96.2532,96.2532,95.8959,95.96,263495.0
2021-12-14 09:30:00,104.63,105.66,103.7,105.59,104676.0,95.841,96.7844,94.9891,96.7203,104676.0
2021-12-14 09:40:00,105.59,105.77,104.64,105.04,48699.0,96.7203,96.8852,95.8501,96.2165,48699.0
2021-12-14 09:50:00,105.02,106.01,105.02,105.98,52375.0,96.1982,97.105,96.1982,97.0776,52375.0
2021-12-14 10:00:00,105.92,106.27,105.49,106.16,47805.0,97.0226,97.3432,96.6287,97.2424,47805.0
2021-12-14 10:10:00,106.18,106.6,105.87,106.38,65265.0,97.2608,97.6455,96.9768,97.444,65265.0
2021-12-14 10:20:00,106.32,106.67,106.2,106.2,64937.0,97.389,97.7096,97.2791,97.2791,64937.0
2021-12-14 10:30:00,106.2,106.23,105.44,105.53,65250.0,97.2791,97.3066,96.5829,96.6654,65250.0
2021-12-14 10:40:00,105.53,105.83,105.3,105.5,74507.0,96.6654,96.9402,96.4547,96.6379,74507.0
2021-12-14 10:50:00,105.5,105.51,105.12,105.44,51790.0,96.6379,96.647,96.2898,96.5829,51790.0
2021-12-14 11:00:00,105.44,105.55,105.24,105.24,40410.0,96.5829,96.6837,96.3997,96.3997,40410.0
2021-12-14 11:10:00,105.28,105.28,104.96,105.11,51107.0,96.4364,96.4364,96.1432,96.2806,51107.0
2021-12-14 11:20:00,105.14,105.34,104.98,105.28,68623.0,96.3081,96.4913,96.1616,96.4364,68623.0
2021-12-14 11:30:00,105.31,105.54,105.11,105.5,39201.0,96.4638,96.6745,96.2806,96.6379,39201.0
2021-12-14 11:40:00,105.54,105.6,105.19,105.46,54140.0,96.6745,96.7295,96.3539,96.6012,54140.0
2021-12-14 11:50:00,105.44,105.7,105.44,105.65,90195.0,96.5829,96.8211,96.5829,96.7753,90195.0
2021-12-14 12:00:00,105.65,105.93,105.37,105.42,50559.0,96.7753,97.0318,96.5188,96.5646,50559.0
2021-12-14 12:10:00,105.46,105.46,104.71,104.75,37447.0,96.6012,96.6012,95.9142,95.9509,37447.0
2021-12-14 12:20:00,104.77,105.11,104.73,105.05,43153.0,95.9692,96.2806,95.9326,96.2257,43153.0
2021-12-14 12:30:00,105.07,105.09,104.79,104.8,25261.0,96.244,96.2623,95.9875,95.9967,25261.0
2021-12-14 12:40:00,104.82,104.99,104.66,104.81,33794.0,96.015,96.1707,95.8684,96.0058,33794.0
2021-12-14 12:50:00,104.82,104.86,104.54,104.73,32759.0,96.015,96.0516,95.7585,95.9326,32759.0
2021-12-14 13:00:00,104.77,105.2,104.73,105.17,43474.0,95.9692,96.3631,95.9326,96.3356,43474.0
2021-12-14 13:10:00,105.18,105.36,105.07,105.33,59632.0,96.3448,96.5096,96.244,96.4822,59632.0
2021-12-14 13:20:00,105.35,105.54,105.17,105.47,115803.0,96.5005,96.6745,96.3356,96.6104,115803.0
2021-12-14 13:30:00,105.5,105.51,105.28,105.39,86750.0,96.6379,96.647,96.4364,96.5371,86750.0
2021-12-14 13:40:00,105.4,105.4,105.1,105.28,94429.0,96.5463,96.5463,96.2715,96.4364,94429.0
2021-12-14 13:50:00,105.27,105.43,105.17,105.43,76509.0,96.4272,96.5738,96.3356,96.5738,76509.0
2021-12-14 14:00:00,105.43,106.0,105.42,105.99,105012.0,96.5738,97.0959,96.5646,97.0867,105012.0
2021-12-14 14:10:00,106.01,106.15,105.92,106.04,110194.0,97.105,97.2333,97.0226,97.1325,110194.0
2021-12-14 14:20:00,106.05,106.5,106.05,106.42,71362.0,97.1417,97.5539,97.1417,97.4806,71362.0
2021-12-14 14:30:00,106.44,106.84,106.38,106.81,86844.0,97.4989,97.8653,97.444,97.8378,86844.0
2021-12-14 14:40:00,106.81,106.83,106.51,106.59,87453.0,97.8378,97.8562,97.563,97.6363,87453.0
2021-12-14 14:50:00,106.59,106.7,106.52,106.66,70592.0,97.6363,97.7371,97.5722,97.7004,70592.0
2021-12-14 15:00:00,106.64,106.71,106.24,106.35,82639.0,97.6821,97.7462,97.3157,97.4165,82639.0
2021-12-14 15:10:00,106.31,106.68,106.28,106.65,107649.0,97.3798,97.7188,97.3524,97.6913,107649.0
2021-12-14 15:20:00,106.65,106.87,106.62,106.74,121440.0,97.6913,97.8928,97.6638,97.7737,121440.0
2021-12-14 15:30:00,106.74,107.13,106.7,107.13,201853.0,97.7737,98.131,97.7371,98.131,201853.0
2021-12-14 15:40:00,107.12,107.16,106.66,106.73,179910.0,98.1218,98.1584,97.7004,97.7646,179910.0
2021-12-14 15:50:00,106.71,106.96,106.55,106.84,581193.0,97.7462,97.9752,97.5997,97.8653,581193.0
2021-12-15 09:30:00,106.6,107.34,105.31,105.95,197233.0,97.6455,98.3233,96.4638,97.0501,197233.0
2021-12-15 09:40:00,105.82,106.07,105.51,106.01,126142.0,96.931,97.16,96.647,97.105,126142.0
2021-12-15 09:50:00,106.04,106.24,105.77,105.95,67271.0,97.1325,97.3157,96.8852,97.0501,67271.0
2021-12-15 10:00:00,105.92,106.06,105.54,105.83,103323.0,97.0226,97.1508,96.6745,96.9402,103323.0
2021-12-15 10:10:00,105.76,105.81,104.92,105.25,91746.0,96.876,96.9218,96.1066,96.4089,91746.0
2021-12-15 10:20:00,105.23,105.45,104.75,104.75,70330.0,96.3906,96.5921,95.9509,95.9509,70330.0
2021-12-15 10:30:00,104.72,105.51,104.71,105.22,60731.0,95.9234,96.647,95.9142,96.3814,60731.0
2021-12-15 10:40:00,105.18,105.39,104.92,104.99,61059.0,96.3448,96.5371,96.1066,96.1707,61059.0
2021-12-15 10:50:00,104.96,105.05,104.75,105.01,435890.0,96.1432,96.2257,95.9509,96.189,435890.0
2021-12-15 11:00:00,105.01,105.8,104.82,105.72,65574.0,96.189,96.9127,96.015,96.8394,65574.0
2021-12-15 11:10:00,105.77,105.9,105.55,105.58,75235.0,96.8852,97.0043,96.6837,96.7112,75235.0
2021-12-15 11:20:00,105.59,106.3,105.58,106.22,60364.0,96.7203,97.3707,96.7112,97.2974,60364.0
2021-12-15 11:30:00,106.27,106.96,106.23,106.83,83896.0,97.3432,97.9752,97.3066,97.8562,83896.0
2021-12-15 11:40:00,106.83,107.4,106.67,107.22,76920.0,97.8562,98.3783,97.7096,98.2134,76920.0
2021-12-15 11:50:00,107.14,107.33,107.03,107.3,49745.0,98.1401,98.3142,98.0394,98.2867,49745.0
2021-12-15 12:00:00,107.35,107.44,106.78,106.79,60263.0,98.3325,98.4149,97.8104,97.8195,60263.0
2021-12-15 12:10:00,106.78,106.87,106.57,106.59,36303.0,97.8104,97.8928,97.618,97.6363,36303.0
2021-12-15 12:20:00,106.58,107.03,106.49,107.0,47398.0,97.6272,98.0394,97.5447,98.0119,47398.0
2021-12-15 12:30:00,107.0,107.22,106.89,106.95,48305.0,98.0119,98.2134,97.9111,97.9661,48305.0
2021-12-15 12:40:00,106.96,107.03,106.52,106.57,65165.0,97.9752,98.0394,97.5722,97.618,65165.0
2021-12-15 12:50:00,106.55,106.78,106.5,106.73,47140.0,97.5997,97.8104,97.5539,97.7646,47140.0
2021-12-15 13:00:00,106.71,106.79,106.58,106.73,44389.0,97.7462,97.8195,97.6272,97.7646,44389.0
2021-12-15 13:10:00,106.74,106.74,106.33,106.54,59295.0,97.7737,97.7737,97.3982,97.5905,59295.0
2021-12-15 13:20:00,106.53,106.54,106.09,106.16,42038.0,97.5814,97.5905,97.1783,97.2424,42038.0
2021-12-15 13:30:00,106.15,106.73,106.03,106.69,53021.0,97.2333,97.7646,97.1234,97.7279,53021.0
2021-12-15 13:40:00,106.71,106.97,106.58,106.91,37516.0,97.7462,97.9844,97.6272,97.9294,37516.0
2021-12-15 13:50:00,106.95,107.23,106.76,106.86,59352.0,97.9661,98.2226,97.792,97.8836,59352.0
2021-12-15 14:00:00,106.84,107.32,106.32,107.03,68353.0,97.8653,98.305,97.389,98.0394,68353.0
2021-12-15 14:10:00,107.01,107.22,106.8,106.87,40988.0,98.021,98.2134,97.8287,97.8928,40988.0
2021-12-15 14:20:00,106.85,106.86,106.31,106.46,65049.0,97.8745,97.8836,97.3798,97.5172,65049.0
2021-12-15 14:30:00,106.5,106.62,106.23,106.33,43279.0,97.5539,97.6638,97.3066,97.3982,43279.0
2021-12-15 14:40:00,106.3,106.46,105.99,106.02,53193.0,97.3707,97.5172,97.0867,97.1142,53193.0
2021-12-15 14:50:00,105.97,106.03,105.72,105.84,55895.0,97.0684,97.1234,96.8394,96.9493,55895.0
2021-12-15 15:00:00,105.88,106.77,105.85,106.7,59902.0,96.986,97.8012,96.9585,97.7371,59902.0
2021-12-15 15:10:00,106.66,107.07,106.63,106.93,47133.0,97.7004,98.076,97.673,97.9478,47133.0
2021-12-15 15:20:00,106.91,107.17,106.9,107.09,67014.0,97.9294,98.1676,97.9203,98.0943,67014.0
2021-12-15 15:30:00,107.11,107.34,106.92,107.24,99647.0,98.1126,98.3233,97.9386,98.2317,99647.0
2021-12-15 15:40:00,107.29,107.34,106.38,106.38,124586.0,98.2775,98.3233,97.444,97.444,124586.0
2021-12-15 15:50:00,106.41,106.97,106.35,106.82,259502.0,97.4714,97.9844,97.4165,97.847,259502.0
2021-12-16 09:30:00,107.76,108.19,107.15,107.24,84746.0,98.708,99.1019,98.1493,98.2317,84746.0
2021-12-16 09:40:00,107.2,107.62,107.1,107.24,67023.0,98.1951,98.5798,98.1035,98.2317,67023.0
2021-12-16 09:50:00,107.21,107.23,106.32,106.56,73089.0,98.2042,98.2226,97.389,97.6088,73089.0
2021-12-16 10:00:00,106.6,106.7,105.59,105.59,56521.0,97.6455,97.7371,96.7203,96.7203,56521.0
2021-12-16 10:10:00,105.65,106.02,105.53,106.02,58863.0,96.7753,97.1142,96.6654,97.1142,58863.0
2021-12-16 10:20:00,106.06,106.8,105.95,106.77,31547.0,97.1508,97.8287,97.0501,97.8012,31547.0
2021-12-16 10:30:00,106.8,106.97,106.38,106.83,38010.0,97.8287,97.9844,97.444,97.8562,38010.0
2021-12-16 10:40:00,106.82,107.44,106.81,107.44,73051.0,97.847,98.4149,97.8378,98.4149,73051.0
2021-12-16 10:50:00,107.42,107.56,106.94,107.14,105548.0,98.3966,98.5248,97.9569,98.1401,105548.0
2021-12-16 11:00:00,107.19,107.3,106.65,106.73,97420.0,98.1859,98.2867,97.6913,97.7646,97420.0
2021-12-16 11:10:00,106.66,107.88,106.64,107.81,86793.0,97.7004,98.818,97.6821,98.7538,86793.0
2021-12-16 11:20:00,107.76,108.03,107.6,107.99,63375.0,98.708,98.9554,98.5615,98.9187,63375.0
2021-12-16 11:30:00,108.02,108.15,107.74,108.1,65625.0,98.9462,99.0653,98.6897,99.0195,65625.0
2021-12-16 11:40:00,108.1,108.31,108.04,108.1,40790.0,99.0195,99.2118,98.9645,99.0195,40790.0
2021-12-16 11:50:00,108.08,108.47,108.04,108.28,44064.0,99.0012,99.3584,98.9645,99.1844,44064.0
2021-12-16 12:00:00,108.28,108.39,107.96,108.04,65850.0,99.1844,99.2851,98.8912,98.9645,65850.0
2021-12-16 12:10:00,108.02,108.38,107.98,108.01,62956.0,98.9462,99.276,98.9096,98.937,62956.0
2021-12-16 12:20:00,108.0,108.11,107.82,108.0,51472.0,98.9279,99.0286,98.763,98.9279,51472.0
2021-12-16 12:30:00,107.98,108.05,107.82,108.05,41440.0,98.9096,98.9737,98.763,98.9737,41440.0
2021-12-16 12:40:00,108.04,108.15,107.91,107.98,34276.0,98.9645,99.0653,98.8454,98.9096,34276.0
2021-12-16 12:50:00,107.98,108.38,107.98,108.38,31764.0,98.9096,99.276,98.9096,99.276,31764.0
2021-12-16 13:00:00,108.38,108.82,108.35,108.41,35997.0,99.276,99.679,99.2485,99.3034,35997.0
2021-12-16 13:10:00,108.36,108.6,108.21,108.22,32117.0,99.2576,99.4775,99.1202,99.1294,32117.0
2021-12-16 13:20:00,108.26,108.61,108.2,108.61,46070.0,99.166,99.4866,99.1111,99.4866,46070.0
2021-12-16 13:30:00,108.58,108.72,108.42,108.72,28002.0,99.4592,99.5874,99.3126,99.5874,28002.0
2021-12-16 13:40:00,108.68,108.87,108.64,108.87,23009.0,99.5508,99.7248,99.5141,99.7248,23009.0
2021-12-16 13:50:00,108.87,109.0,108.78,108.98,56752.0,99.7248,99.8439,99.6424,99.8256,56752.0
2021-12-16 14:00:00,109.01,109.18,108.82,109.08,102091.0,99.853,100.0088,99.679,99.9172,102091.0
2021-12-16 14:10:00,109.08,109.09,108.52,108.64,37272.0,99.9172,99.9263,99.4042,99.5141,37272.0
2021-12-16 14:20:00,108.67,108.67,108.37,108.45,31261.0,99.5416,99.5416,99.2668,99.3401,31261.0
2021-12-16 14:30:00,108.45,108.47,108.27,108.3,41934.0,99.3401,99.3584,99.1752,99.2027,41934.0
2021-12-16 14:40:00,108.3,108.32,107.77,107.77,52344.0,99.2027,99.221,98.7172,98.7172,52344.0
2021-12-16 14:50:00,107.81,108.31,107.55,108.29,45078.0,98.7538,99.2118,98.5157,99.1935,45078.0
2021-12-16 15:00:00,108.21,108.63,108.19,108.44,38787.0,99.1202,99.505,99.1019,99.3309,38787.0
2021-12-16 15:10:00,108.38,108.67,108.35,108.51,45556.0,99.276,99.5416,99.2485,99.395,45556.0
2021-12-16 15:20:00,108.53,108.92,108.47,108.84,37169.0,99.4134,99.7706,99.3584,99.6973,37169.0
2021-12-16 15:30:00,108.86,108.93,108.48,108.7,43084.0,99.7156,99.7798,99.3676,99.5691,43084.0
2021-12-16 15:40:00,108.7,108.76,108.49,108.54,68057.0,99.5691,99.624,99.3767,99.4225,68057.0
2021-12-16 15:50:00,108.53,108.92,108.44,108.45,189066.0,99.4134,99.7706,99.3309,99.3401,189066.0
2021-12-17 09:30:00,108.6,108.6,106.77,106.83,403600.0,99.4775,99.4775,97.8012,97.8562,403600.0
2021-12-17 09:40:00,106.83,107.33,106.56,106.74,72191.0,97.8562,98.3142,97.6088,97.7737,72191.0
2021-12-17 09:50:00,106.75,107.16,106.33,106.67,52040.0,97.7829,98.1584,97.3982,97.7096,52040.0
2021-12-17 10:00:00,106.71,107.48,106.71,107.45,49579.0,97.7462,98.4516,97.7462,98.4241,49579.0
2021-12-17 10:10:00,107.45,107.48,106.95,106.99,30759.0,98.4241,98.4516,97.9661,98.0027,30759.0
2021-12-17 10:20:00,107.02,107.55,107.01,107.43,32169.0,98.0302,98.5157,98.021,98.4058,32169.0
2021-12-17 10:30:00,107.4,107.9,107.25,107.7,38611.0,98.3783,98.8363,98.2409,98.6531,38611.0
2021-12-17 10:40:00,107.77,107.94,107.6,107.89,32526.0,98.7172,98.8729,98.5615,98.8271,32526.0
2021-12-17 10:50:00,107.89,108.25,107.65,108.03,57119.0,98.8271,99.1569,98.6073,98.9554,57119.0
2021-12-17 11:00:00,108.01,108.19,107.72,107.81,54383.0,98.937,99.1019,98.6714,98.7538,54383.0
2021-12-17 11:10:00,107.81,108.5,107.8,108.5,56342.0,98.7538,99.3859,98.7447,99.3859,56342.0
2021-12-17 11:20:00,108.51,109.36,108.43,108.93,48468.0,99.395,100.1736,99.3218,99.7798,48468.0
2021-12-17 11:30:00,109.0,109.2,108.59,108.67,44701.0,99.8439,100.0271,99.4683,99.5416,44701.0
2021-12-17 11:40:00,108.66,108.86,108.48,108.56,25422.0,99.5324,99.7156,99.3676,99.4408,25422.0
2021-12-17 11:50:00,108.54,109.01,108.52,109.01,79371.0,99.4225,99.853,99.4042,99.853,79371.0
2021-12-17 12:00:00,109.01,109.01,108.62,108.74,33785.0,99.853,99.853,99.4958,99.6057,33785.0
2021-12-17 12:10:00,108.75,108.99,108.71,108.79,47446.0,99.6149,99.8347,99.5782,99.6515,47446.0
2021-12-17 12:20:00,108.8,108.92,108.19,108.41,116683.0,99.6607,99.7706,99.1019,99.3034,116683.0
2021-12-17 12:30:00,108.41,108.94,108.38,108.86,22944.0,99.3034,99.7889,99.276,99.7156,22944.0
2021-12-17 12:40:00,108.89,109.05,108.79,108.95,19971.0,99.7431,99.8897,99.6515,99.7981,19971.0
2021-12-17 12:50:00,108.92,108.97,108.71,108.78,22686.0,99.7706,99.8164,99.5782,99.6424,22686.0
2021-12-17 13:00:00,108.78,108.85,108.65,108.83,16539.0,99.6424,99.7065,99.5233,99.6882,16539.0
2021-12-17 13:10:00,108.83,109.11,108.71,108.74,57167.0,99.6882,99.9446,99.5782,99.6057,57167.0
2021-12-17 13:20:00,108.75,108.94,108.75,108.88,18805.0,99.6149,99.7889,99.6149,99.734,18805.0
2021-12-17 13:30:00,108.89,109.12,108.77,109.07,27354.0,99.7431,99.9538,99.6332,99.908,27354.0
2021-12-17 13:40:00,109.05,109.34,109.03,109.31,48019.0,99.8897,100.1553,99.8714,100.1278,48019.0
2021-12-17 13:50:00,109.31,109.56,109.31,109.43,52654.0,100.1278,100.3568,100.1278,100.2378,52654.0
2021-12-17 14:00:00,109.45,109.64,109.29,109.29,45635.0,100.2561,100.4301,100.1095,100.1095,45635.0
2021-12-17 14:10:00,109.28,109.43,109.24,109.3,49549.0,100.1004,100.2378,100.0637,100.1187,49549.0
2021-12-17 14:20:00,109.28,109.29,109.06,109.1,45932.0,100.1004,100.1095,99.8988,99.9355,45932.0
2021-12-17 14:30:00,109.12,109.16,108.9,108.97,48602.0,99.9538,99.9904,99.7523,99.8164,48602.0
2021-12-17 14:40:00,108.98,109.25,108.83,109.21,46169.0,99.8256,100.0729,99.6882,100.0362,46169.0
2021-12-17 14:50:00,109.2,109.23,108.96,109.12,39388.0,100.0271,100.0546,99.8072,99.9538,39388.0
2021-12-17 15:00:00,109.16,109.35,109.11,109.16,44970.0,99.9904,100.1645,99.9446,99.9904,44970.0
2021-12-17 15:10:00,109.16,109.25,108.8,109.04,56078.0,99.9904,100.0729,99.6607,99.8805,56078.0
2021-12-17 15:20:00,109.04,109.12,108.82,108.94,50711.0,99.8805,99.9538,99.679,99.7889,50711.0
2021-12-17 15:30:00,108.94,109.01,108.76,108.95,102694.0,99.7889,99.853,99.624,99.7981,102694.0
2021-12-17 15:40:00,108.97,109.14,108.37,108.41,154986.0,99.8164,99.9721,99.2668,99.3034,154986.0
2021-12-17 15:50:00,108.44,108.48,107.91,108.01,581761.0,99.3309,99.3676,98.8454,98.937,581761.0
2021-12-20 09:30:00,106.34,106.35,104.9,105.23,80133.0,97.4073,97.4165,96.0883,96.3906,80133.0
2021-12-20 09:40:00,105.16,105.28,104.25,104.82,44731.0,96.3264,96.4364,95.4929,96.015,44731.0
2021-12-20 09:50:00,104.84,105.68,104.76,105.65,46857.0,96.0333,96.8028,95.96,96.7753,46857.0
2021-12-20 10:00:00,105.66,105.72,105.0,105.26,166054.0,96.7844,96.8394,96.1799,96.418,166054.0
2021-12-20 10:10:00,105.21,105.48,104.73,104.88,57785.0,96.3722,96.6196,95.9326,96.07,57785.0
2021-12-20 10:20:00,104.88,105.44,104.58,104.72,45865.0,96.07,96.5829,95.7952,95.9234,45865.0
2021-12-20 10:30:00,104.68,104.68,104.06,104.34,97701.0,95.8868,95.8868,95.3188,95.5753,97701.0
2021-12-20 10:40:00,104.4,104.64,104.27,104.58,35925.0,95.6303,95.8501,95.5112,95.7952,35925.0
2021-12-20 10:50:00,104.58,105.36,104.58,105.36,45026.0,95.7952,96.5096,95.7952,96.5096,45026.0
2021-12-20 11:00:00,105.39,105.83,105.31,105.66,69260.0,96.5371,96.9402,96.4638,96.7844,69260.0
2021-12-20 11:10:00,105.65,105.76,104.87,104.93,41075.0,96.7753,96.876,96.0608,96.1158,41075.0
2021-12-20 11:20:00,104.91,104.91,104.35,104.43,51535.0,96.0974,96.0974,95.5845,95.6578,51535.0
2021-12-20 11:30:00,104.43,104.69,104.25,104.67,37269.0,95.6578,95.8959,95.4929,95.8776,37269.0
2021-12-20 11:40:00,104.67,104.71,104.38,104.42,82950.0,95.8776,95.9142,95.612,95.6486,82950.0
2021-12-20 11:50:00,104.42,104.65,104.37,104.48,51459.0,95.6486,95.8593,95.6028,95.7036,51459.0
2021-12-20 12:00:00,104.52,104.52,104.07,104.07,71550.0,95.7402,95.7402,95.328,95.328,71550.0
2021-12-20 12:10:00,104.08,104.34,104.03,104.34,60253.0,95.3372,95.5753,95.2914,95.5753,60253.0
2021-12-20 12:20:00,104.32,104.59,104.18,104.54,26769.0,95.557,95.8043,95.4288,95.7585,26769.0
2021-12-20 12:30:00,104.55,104.65,104.38,104.65,26332.0,95.7677,95.8593,95.612,95.8593,26332.0
2021-12-20 12:40:00,104.65,104.98,104.65,104.79,34574.0,95.8593,96.1616,95.8593,95.9875,34574.0
2021-12-20 12:50:00,104.76,105.0,104.75,104.82,32793.0,95.96,96.1799,95.9509,96.015,32793.0
2021-12-20 13:00:00,104.82,104.94,104.57,104.73,55381.0,96.015,96.1249,95.786,95.9326,55381.0
2021-12-20 13:10:00,104.76,104.84,104.6,104.65,49236.0,95.96,96.0333,95.8135,95.8593,49236.0
2021-12-20 13:20:00,104.64,104.76,104.33,104.35,40326.0,95.8501,95.96,95.5662,95.5845,40326.0
2021-12-20 13:30:00,104.36,104.7,104.24,104.7,36964.0,95.5936,95.9051,95.4837,95.9051,36964.0
2021-12-20 13:40:00,104.72,104.81,104.57,104.59,35581.0,95.9234,96.0058,95.786,95.8043,35581.0
2021-12-20 13:50:00,104.65,105.04,104.62,104.94,35394.0,95.8593,96.2165,95.8318,96.1249,35394.0
2021-12-20 14:00:00,104.98,105.27,104.94,105.01,70883.0,96.1616,96.4272,96.1249,96.189,70883.0
2021-12-20 14:10:00,104.98,105.23,104.86,105.19,38852.0,96.1616,96.3906,96.0516,96.3539,38852.0
2021-12-20 14:20:00,105.16,105.18,104.94,105.14,38520.0,96.3264,96.3448,96.1249,96.3081,38520.0
2021-12-20 14:30:00,105.14,105.23,104.8,104.8,41842.0,96.3081,96.3906,95.9967,95.9967,41842.0
2021-12-20 14:40:00,104.82,105.05,104.77,105.0,31909.0,96.015,96.2257,95.9692,96.1799,31909.0
2021-12-20 14:50:00,105.03,105.13,104.89,104.92,44520.0,96.2074,96.299,96.0791,96.1066,44520.0
2021-12-20 15:00:00,104.88,104.96,104.5,104.64,64957.0,96.07,96.1432,95.7219,95.8501,64957.0
2021-12-20 15:10:00,104.65,104.78,104.57,104.6,47731.0,95.8593,95.9784,95.786,95.8135,47731.0
2021-12-20 15:20:00,104.6,104.72,104.4,104.6,52836.0,95.8135,95.9234,95.6303,95.8135,52836.0
2021-12-20 15:30:00,104.57,104.57,104.18,104.27,59687.0,95.786,95.786,95.4288,95.5112,59687.0
2021-12-20 15:40:00,104.31,104.57,104.21,104.45,80830.0,95.5478,95.786,95.4562,95.6761,80830.0
2021-12-20 15:50:00,104.45,104.89,104.45,104.69,245571.0,95.6761,96.0791,95.6761,95.8959,245571.0
2021-12-21 09:30:00,105.7,107.59,105.21,107.59,91637.0,96.8211,98.5523,96.3722,98.5523,91637.0
2021-12-21 09:40:00,107.6,107.93,107.06,107.79,35353.0,98.5615,98.8638,98.0668,98.7355,35353.0
2021-12-21 09:50:00,107.9,107.92,107.44,107.9,24564.0,98.8363,98.8546,98.4149,98.8363,24564.0
2021-12-21 10:00:00,107.84,108.61,107.79,108.61,53686.0,98.7813,99.4866,98.7355,99.4866,53686.0
2021-12-21 10:10:00,108.51,108.64,108.27,108.56,30586.0,99.395,99.5141,99.1752,99.4408,30586.0
2021-12-21 10:20:00,108.7,108.7,107.78,108.2,63141.0,99.5691,99.5691,98.7264,99.1111,63141.0
2021-12-21 10:30:00,108.24,108.63,108.07,108.28,34600.0,99.1477,99.505,98.992,99.1844,34600.0
2021-12-21 10:40:00,108.32,108.47,108.14,108.29,38466.0,99.221,99.3584,99.0561,99.1935,38466.0
2021-12-21 10:50:00,108.26,108.39,108.07,108.32,55023.0,99.166,99.2851,98.992,99.221,55023.0
2021-12-21 11:00:00,108.29,108.72,108.21,108.72,46598.0,99.1935,99.5874,99.1202,99.5874,46598.0
2021-12-21 11:10:00,108.72,108.92,108.61,108.62,71979.0,99.5874,99.7706,99.4866,99.4958,71979.0
2021-12-21 11:20:00,108.61,108.67,108.39,108.49,39843.0,99.4866,99.5416,99.2851,99.3767,39843.0
2021-12-21 11:30:00,108.47,109.05,108.41,109.03,57449.0,99.3584,99.8897,99.3034,99.8714,57449.0
2021-12-21 11:40:00,109.06,109.4,108.92,109.3,61074.0,99.8988,100.2103,99.7706,100.1187,61074.0
2021-12-21 11:50:00,109.34,109.34,109.0,109.18,40440.0,100.1553,100.1553,99.8439,100.0088,40440.0
2021-12-21 12:00:00,109.15,109.34,109.05,109.34,24577.0,99.9813,100.1553,99.8897,100.1553,24577.0
2021-12-21 12:10:00,109.34,109.57,109.3,109.37,35009.0,100.1553,100.366,100.1187,100.1828,35009.0
2021-12-21 12:20:00,109.37,109.57,109.23,109.5,30440.0,100.1828,100.366,100.0546,100.3019,30440.0
2021-12-21 12:30:00,109.52,109.9,109.48,109.87,45581.0,100.3202,100.6683,100.2836,100.6408,45581.0
2021-12-21 12:40:00,109.81,110.14,109.76,109.79,79653.0,100.5858,100.8881,100.54,100.5675,79653.0
2021-12-21 12:50:00,109.76,109.92,109.67,109.92,56402.0,100.54,100.6866,100.4576,100.6866,56402.0
2021-12-21 13:00:00,109.87,110.1,109.83,110.05,60200.0,100.6408,100.8515,100.6042,100.8057,60200.0
2021-12-21 13:10:00,110.03,110.21,110.03,110.21,59362.0,100.7874,100.9522,100.7874,100.9522,59362.0
2021-12-21 13:20:00,110.22,110.42,110.2,110.3,83995.0,100.9614,101.1446,100.9431,101.0347,83995.0
2021-12-21 13:30:00,110.32,110.63,110.29,110.58,63745.0,101.053,101.337,101.0255,101.2912,63745.0
2021-12-21 13:40:00,110.6,110.78,110.48,110.77,45832.0,101.3095,101.4744,101.1996,101.4652,45832.0
2021-12-21 13:50:00,110.81,110.86,110.62,110.76,75063.0,101.5018,101.5476,101.3278,101.456,75063.0
2021-12-21 14:00:00,110.74,110.82,110.54,110.64,77893.0,101.4377,101.511,101.2545,101.3461,77893.0
2021-12-21 14:10:00,110.62,110.72,110.4,110.44,81813.0,101.3278,101.4194,101.1263,101.1629,81813.0
2021-12-21 14:20:00,110.44,110.59,110.38,110.54,85843.0,101.1629,101.3003,101.108,101.2545,85843.0
2021-12-21 14:30:00,110.55,110.72,110.32,110.46,100184.0,101.2637,101.4194,101.053,101.1812,100184.0
2021-12-21 14:40:00,110.46,110.67,110.46,110.65,76848.0,101.1812,101.3736,101.1812,101.3553,76848.0
2021-12-21 14:50:00,110.58,110.86,110.58,110.79,78087.0,101.2912,101.5476,101.2912,101.4835,78087.0
2021-12-21 15:00:00,110.79,110.92,110.6,110.61,61566.0,101.4835,101.6026,101.3095,101.3186,61566.0
2021-12-21 15:10:00,110.63,110.91,110.6,110.68,63906.0,101.337,101.5934,101.3095,101.3828,63906.0
2021-12-21 15:20:00,110.68,110.69,110.18,110.25,68076.0,101.3828,101.3919,100.9248,100.9889,68076.0
2021-12-21 15:30:00,110.23,110.41,109.67,109.77,106921.0,100.9706,101.1354,100.4576,100.5492,106921.0
2021-12-21 15:40:00,109.77,109.8,109.6,109.68,112832.0,100.5492,100.5767,100.3935,100.4668,112832.0
2021-12-21 15:50:00,109.67,110.11,109.66,109.92,242531.0,100.4576,100.8606,100.4484,100.6866,242531.0
2021-12-22 09:30:00,109.65,109.98,109.13,109.33,92545.0,100.4393,100.7416,99.963,100.1462,92545.0
2021-12-22 09:40:00,109.33,109.86,108.83,108.94,44899.0,100.1462,100.6316,99.6882,99.7889,44899.0
2021-12-22 09:50:00,108.98,109.74,108.74,109.53,74316.0,99.8256,100.5217,99.6057,100.3294,74316.0
2021-12-22 10:00:00,109.52,109.83,109.31,109.38,45150.0,100.3202,100.6042,100.1278,100.192,45150.0
2021-12-22 10:10:00,109.31,109.75,109.31,109.54,42782.0,100.1278,100.5309,100.1278,100.3385,42782.0
2021-12-22 10:20:00,109.53,109.56,109.29,109.5,33552.0,100.3294,100.3568,100.1095,100.3019,33552.0
2021-12-22 10:30:00,109.5,110.31,109.49,110.29,83879.0,100.3019,101.0438,100.2927,101.0255,83879.0
2021-12-22 10:40:00,110.25,110.71,110.2,110.63,42275.0,100.9889,101.4102,100.9431,101.337,42275.0
2021-12-22 10:50:00,110.59,110.67,110.32,110.65,50443.0,101.3003,101.3736,101.053,101.3553,50443.0
2021-12-22 11:00:00,110.58,110.69,110.31,110.62,40732.0,101.2912,101.3919,101.0438,101.3278,40732.0
2021-12-22 11:10:00,110.56,110.73,110.39,110.69,31695.0,101.2728,101.4286,101.1171,101.3919,31695.0
2021-12-22 11:20:00,110.73,110.91,110.6,110.71,72998.0,101.4286,101.5934,101.3095,101.4102,72998.0
2021-12-22 11:30:00,110.7,110.7,110.23,110.38,20219.0,101.4011,101.4011,100.9706,101.108,20219.0
2021-12-22 11:40:00,110.35,110.38,109.96,110.33,23257.0,101.0805,101.108,100.7232,101.0622,23257.0
2021-12-22 11:50:00,110.33,110.49,110.24,110.29,19377.0,101.0622,101.2087,100.9797,101.0255,19377.0
2021-12-22 12:00:00,110.3,110.32,109.98,110.02,32097.0,101.0347,101.053,100.7416,100.7782,32097.0
2021-12-22 12:10:00,110.01,110.22,109.89,110.1,32634.0,100.769,100.9614,100.6591,100.8515,32634.0
2021-12-22 12:20:00,110.06,110.31,110.01,110.3,17159.0,100.8148,101.0438,100.769,101.0347,17159.0
2021-12-22 12:30:00,110.3,110.61,110.3,110.37,18989.0,101.0347,101.3186,101.0347,101.0988,18989.0
2021-12-22 12:40:00,110.41,110.79,110.36,110.66,25289.0,101.1354,101.4835,101.0896,101.3644,25289.0
2021-12-22 12:50:00,110.68,110.73,110.46,110.68,27420.0,101.3828,101.4286,101.1812,101.3828,27420.0
2021-12-22 13:00:00,110.62,110.71,110.4,110.52,18560.0,101.3278,101.4102,101.1263,101.2362,18560.0
2021-12-22 13:10:00,110.55,110.6,110.35,110.48,23267.0,101.2637,101.3095,101.0805,101.1996,23267.0
2021-12-22 13:20:00,110.5,110.68,110.44,110.6,14013.0,101.2179,101.3828,101.1629,101.3095,14013.0
2021-12-22 13:30:00,110.61,110.83,110.43,110.44,22959.0,101.3186,101.5202,101.1538,101.1629,22959.0
2021-12-22 13:40:00,110.44,110.45,110.16,110.32,22215.0,101.1629,101.1721,100.9064,101.053,22215.0
2021-12-22 13:50:00,110.25,110.33,110.16,110.17,32574.0,100.9889,101.0622,100.9064,100.9156,32574.0
2021-12-22 14:00:00,110.14,110.22,110.07,110.14,44280.0,100.8881,100.9614,100.824,100.8881,44280.0
2021-12-22 14:10:00,110.16,110.34,110.16,110.16,29919.0,100.9064,101.0713,100.9064,100.9064,29919.0
2021-12-22 14:20:00,110.17,110.23,109.88,109.88,15893.0,100.9156,100.9706,100.65,100.65,15893.0
2021-12-22 14:30:00,109.94,110.1,109.86,110.05,28864.0,100.7049,100.8515,100.6316,100.8057,28864.0
2021-12-22 14:40:00,110.05,110.08,109.82,110.06,24230.0,100.8057,100.8332,100.595,100.8148,24230.0
2021-12-22 14:50:00,110.06,110.09,109.84,109.87,24214.0,100.8148,100.8423,100.6133,100.6408,24214.0
2021-12-22 15:00:00,109.84,110.0,109.84,109.95,23822.0,100.6133,100.7599,100.6133,100.7141,23822.0
2021-12-22 15:10:00,109.94,110.14,109.92,109.96,20476.0,100.7049,100.8881,100.6866,100.7232,20476.0
2021-12-22 15:20:00,109.96,110.18,109.95,110.15,29760.0,100.7232,100.9248,100.7141,100.8973,29760.0
2021-12-22 15:30:00,110.13,110.24,109.91,110.05,40139.0,100.879,100.9797,100.6774,100.8057,40139.0
2021-12-22 15:40:00,110.04,110.09,109.92,109.99,43536.0,100.7965,100.8423,100.6866,100.7507,43536.0
2021-12-22 15:50:00,110.0,110.28,109.95,110.0,169235.0,100.7599,101.0164,100.7141,100.7599,169235.0
2021-12-23 09:30:00,109.78,110.24,109.48,110.0,73303.0,100.5584,100.9797,100.2836,100.7599,73303.0
2021-12-23 09:40:00,110.01,110.06,109.52,109.66,11566.0,100.769,100.8148,100.3202,100.4484,11566.0
2021-12-23 09:50:00,109.57,109.69,109.12,109.52,22531.0,100.366,100.4759,99.9538,100.3202,22531.0
2021-12-23 10:00:00,109.52,109.6,109.09,109.52,12332.0,100.3202,100.3935,99.9263,100.3202,12332.0
2021-12-23 10:10:00,109.56,109.76,109.31,109.65,27082.0,100.3568,100.54,100.1278,100.4393,27082.0
2021-12-23 10:20:00,109.65,109.9,109.5,109.89,29639.0,100.4393,100.6683,100.3019,100.6591,29639.0
2021-12-23 10:30:00,109.87,109.87,109.51,109.65,29489.0,100.6408,100.6408,100.311,100.4393,29489.0
2021-12-23 10:40:00,109.58,109.77,109.42,109.53,21054.0,100.3752,100.5492,100.2286,100.3294,21054.0
2021-12-23 10:50:00,109.53,109.68,109.34,109.43,49730.0,100.3294,100.4668,100.1553,100.2378,49730.0
2021-12-23 11:00:00,109.43,109.57,109.25,109.37,20695.0,100.2378,100.366,100.0729,100.1828,20695.0
2021-12-23 11:10:00,109.39,109.52,109.28,109.47,31427.0,100.2011,100.3202,100.1004,100.2744,31427.0
2021-12-23 11:20:00,109.46,109.55,109.4,109.46,27304.0,100.2652,100.3477,100.2103,100.2652,27304.0
2021-12-23 11:30:00,109.5,109.52,109.35,109.44,17380.0,100.3019,100.3202,100.1645,100.2469,17380.0
2021-12-23 11:40:00,109.47,109.68,109.44,109.46,32242.0,100.2744,100.4668,100.2469,100.2652,32242.0
2021-12-23 11:50:00,109.48,109.53,109.32,109.46,26827.0,100.2836,100.3294,100.137,100.2652,26827.0
2021-12-23 12:00:00,109.46,109.54,109.15,109.16,29418.0,100.2652,100.3385,99.9813,99.9904,29418.0
2021-12-23 12:10:00,109.17,109.5,109.07,109.41,27399.0,99.9996,100.3019,99.908,100.2194,27399.0
2021-12-23 12:20:00,109.37,109.54,109.31,109.37,23636.0,100.1828,100.3385,100.1278,100.1828,23636.0
2021-12-23 12:30:00,109.41,109.55,109.4,109.54,23665.0,100.2194,100.3477,100.2103,100.3385,23665.0
2021-12-23 12:40:00,109.58,109.59,109.31,109.4,15827.0,100.3752,100.3843,100.1278,100.2103,15827.0
2021-12-23 12:50:00,109.31,109.4,109.19,109.23,22922.0,100.1278,100.2103,100.0179,100.0546,22922.0
2021-12-23 13:00:00,109.27,109.41,109.19,109.36,21949.0,100.0912,100.2194,100.0179,100.1736,21949.0
2021-12-23 13:10:00,109.36,109.47,109.31,109.42,18909.0,100.1736,100.2744,100.1278,100.2286,18909.0
2021-12-23 13:20:00,109.36,109.58,109.36,109.44,14485.0,100.1736,100.3752,100.1736,100.2469,14485.0
2021-12-23 13:30:00,109.47,109.54,109.38,109.38,21760.0,100.2744,100.3385,100.192,100.192,21760.0
2021-12-23 13:40:00,109.38,109.38,109.17,109.23,20230.0,100.192,100.192,99.9996,100.0546,20230.0
2021-12-23 13:50:00,109.28,109.46,109.22,109.36,140010.0,100.1004,100.2652,100.0454,100.1736,140010.0
2021-12-23 14:00:00,109.32,109.42,109.21,109.37,73957.0,100.137,100.2286,100.0362,100.1828,73957.0
2021-12-23 14:10:00,109.39,109.84,109.38,109.84,36045.0,100.2011,100.6133,100.192,100.6133,36045.0
2021-12-23 14:20:00,109.81,109.9,109.69,109.72,30788.0,100.5858,100.6683,100.4759,100.5034,30788.0
2021-12-23 14:30:00,109.72,109.75,109.41,109.42,45557.0,100.5034,100.5309,100.2194,100.2286,45557.0
2021-12-23 14:40:00,109.5,109.6,109.36,109.57,26504.0,100.3019,100.3935,100.1736,100.366,26504.0
2021-12-23 14:50:00,109.56,109.58,109.43,109.5,29477.0,100.3568,100.3752,100.2378,100.3019,29477.0
2021-12-23 15:00:00,109.5,109.5,109.32,109.32,26608.0,100.3019,100.3019,100.137,100.137,26608.0
2021-12-23 15:10:00,109.32,109.45,109.25,109.26,42684.0,100.137,100.2561,100.0729,100.082,42684.0
2021-12-23 15:20:00,109.29,109.44,109.07,109.44,54980.0,100.1095,100.2469,99.908,100.2469,54980.0
2021-12-23 15:30:00,109.44,109.45,109.13,109.24,68076.0,100.2469,100.2561,99.963,100.0637,68076.0
2021-12-23 15:40:00,109.24,109.36,109.14,109.34,75199.0,100.0637,100.1736,99.9721,100.1553,75199.0
2021-12-23 15:50:00,109.39,109.59,109.02,109.05,147852.0,100.2011,100.3843,99.8622,99.8897,147852.0
2021-12-27 09:30:00,109.03,109.11,107.18,107.36,64204.0,99.8714,99.9446,98.1768,98.3416,64204.0
2021-12-27 09:40:00,107.27,108.12,106.5,107.98,53252.0,98.2592,99.0378,97.5539,98.9096,53252.0
2021-12-27 09:50:00,107.88,108.23,107.48,107.96,21310.0,98.818,99.1386,98.4516,98.8912,21310.0
2021-12-27 10:00:00,107.76,107.86,107.25,107.78,27193.0,98.708,98.7996,98.2409,98.7264,27193.0
2021-12-27 10:10:00,107.78,108.17,107.75,108.12,34088.0,98.7264,99.0836,98.6989,99.0378,34088.0
2021-12-27 10:20:00,108.17,108.38,108.02,108.04,30908.0,99.0836,99.276,98.9462,98.9645,30908.0
2021-12-27 10:30:00,108.05,108.14,107.89,108.02,32899.0,98.9737,99.0561,98.8271,98.9462,32899.0
2021-12-27 10:40:00,107.98,108.41,107.95,108.12,57717.0,98.9096,99.3034,98.8821,99.0378,57717.0
2021-12-27 10:50:00,108.14,108.4,108.07,108.24,34915.0,99.0561,99.2943,98.992,99.1477,34915.0
2021-12-27 11:00:00,108.26,108.46,108.18,108.37,26963.0,99.166,99.3492,99.0928,99.2668,26963.0
2021-12-27 11:10:00,108.33,108.38,107.88,107.96,18461.0,99.2302,99.276,98.818,98.8912,18461.0
2021-12-27 11:20:00,107.99,108.23,107.97,108.04,93300.0,98.9187,99.1386,98.9004,98.9645,93300.0
2021-12-27 11:30:00,108.01,108.23,107.96,108.18,31708.0,98.937,99.1386,98.8912,99.0928,31708.0
2021-12-27 11:40:00,108.19,108.28,107.99,108.03,34861.0,99.1019,99.1844,98.9187,98.9554,34861.0
2021-12-27 11:50:00,107.99,108.15,107.98,108.03,25037.0,98.9187,99.0653,98.9096,98.9554,25037.0
2021-12-27 12:00:00,108.01,108.01,107.52,107.7,34947.0,98.937,98.937,98.4882,98.6531,34947.0
2021-12-27 12:10:00,107.69,107.88,107.66,107.88,21876.0,98.6439,98.818,98.6164,98.818,21876.0
2021-12-27 12:20:00,107.9,108.09,107.84,107.91,25307.0,98.8363,99.0103,98.7813,98.8454,25307.0
2021-12-27 12:30:00,107.88,107.98,107.7,107.88,20479.0,98.818,98.9096,98.6531,98.818,20479.0
2021-12-27 12:40:00,107.87,108.15,107.85,108.15,21623.0,98.8088,99.0653,98.7905,99.0653,21623.0
2021-12-27 12:50:00,108.11,108.12,107.86,107.93,37899.0,99.0286,99.0378,98.7996,98.8638,37899.0
2021-12-27 13:00:00,107.93,107.94,107.82,107.89,17846.0,98.8638,98.8729,98.763,98.8271,17846.0
2021-12-27 13:10:00,107.87,107.96,107.85,107.94,20790.0,98.8088,98.8912,98.7905,98.8729,20790.0
2021-12-27 13:20:00,107.91,107.98,107.88,107.92,37528.0,98.8454,98.9096,98.818,98.8546,37528.0
2021-12-27 13:30:00,107.92,107.97,107.83,107.92,20751.0,98.8546,98.9004,98.7722,98.8546,20751.0
2021-12-27 13:40:00,107.92,107.96,107.8,107.86,21861.0,98.8546,98.8912,98.7447,98.7996,21861.0
2021-12-27 13:50:00,107.85,108.11,107.84,108.01,22682.0,98.7905,99.0286,98.7813,98.937,22682.0
2021-12-27 14:00:00,107.98,108.05,107.89,108.05,24248.0,98.9096,98.9737,98.8271,98.9737,24248.0
2021-12-27 14:10:00,108.03,108.04,107.87,107.93,24010.0,98.9554,98.9645,98.8088,98.8638,24010.0
2021-12-27 14:20:00,107.88,108.04,107.84,108.03,30523.0,98.818,98.9645,98.7813,98.9554,30523.0
2021-12-27 14:30:00,108.02,108.23,108.0,108.04,30848.0,98.9462,99.1386,98.9279,98.9645,30848.0
2021-12-27 14:40:00,108.04,108.05,107.9,107.97,23497.0,98.9645,98.9737,98.8363,98.9004,23497.0
2021-12-27 14:50:00,107.97,108.17,107.91,108.13,30036.0,98.9004,99.0836,98.8454,99.047,30036.0
2021-12-27 15:00:00,108.11,108.19,107.97,108.07,28105.0,99.0286,99.1019,98.9004,98.992,28105.0
2021-12-27 15:10:00,108.06,108.14,107.98,108.13,30750.0,98.9828,99.0561,98.9096,99.047,30750.0
2021-12-27 15:20:00,108.15,108.17,108.04,108.16,27261.0,99.0653,99.0836,98.9645,99.0744,27261.0
2021-12-27 15:30:00,108.13,108.19,107.88,107.89,48436.0,99.047,99.1019,98.818,98.8271,48436.0
2021-12-27 15:40:00,107.9,108.02,107.83,107.98,92779.0,98.8363,98.9462,98.7722,98.9096,92779.0
2021-12-27 15:50:00,107.98,108.48,107.91,108.4,278787.0,98.9096,99.3676,98.8454,99.2943,278787.0
2021-12-28 09:30:00,108.54,109.74,107.67,109.62,78044.0,99.4225,100.5217,98.6256,100.4118,78044.0
2021-12-28 09:40:00,109.57,110.21,109.26,109.31,39881.0,100.366,100.9522,100.082,100.1278,39881.0
2021-12-28 09:50:00,109.34,109.79,109.2,109.52,27226.0,100.1553,100.5675,100.0271,100.3202,27226.0
2021-12-28 10:00:00,109.6,110.1,109.54,109.88,56159.0,100.3935,100.8515,100.3385,100.65,56159.0
2021-12-28 10:10:00,109.73,110.5,109.73,110.18,47861.0,100.5126,101.2179,100.5126,100.9248,47861.0
2021-12-28 10:20:00,110.13,110.44,110.13,110.3,34512.0,100.879,101.1629,100.879,101.0347,34512.0
2021-12-28 10:30:00,110.32,110.51,110.16,110.22,60006.0,101.053,101.227,100.9064,100.9614,60006.0
2021-12-28 10:40:00,110.23,110.34,109.81,109.81,28887.0,100.9706,101.0713,100.5858,100.5858,28887.0
2021-12-28 10:50:00,109.81,109.96,109.66,109.9,20870.0,100.5858,100.7232,100.4484,100.6683,20870.0
2021-12-28 11:00:00,109.92,109.97,109.62,109.78,25005.0,100.6866,100.7324,100.4118,100.5584,25005.0
2021-12-28 11:10:00,109.75,109.83,109.66,109.76,18482.0,100.5309,100.6042,100.4484,100.54,18482.0
2021-12-28 11:20:00,109.82,109.95,109.74,109.8,30711.0,100.595,100.7141,100.5217,100.5767,30711.0
2021-12-28 11:30:00,109.83,110.15,109.78,109.98,35179.0,100.6042,100.8973,100.5584,100.7416,35179.0
2021-12-28 11:40:00,110.05,110.09,109.93,110.08,17856.0,100.8057,100.8423,100.6958,100.8332,17856.0
2021-12-28 11:50:00,110.08,110.18,109.94,109.98,14325.0,100.8332,100.9248,100.7049,100.7416,14325.0
2021-12-28 12:00:00,110.0,110.08,109.71,109.72,19482.0,100.7599,100.8332,100.4942,100.5034,19482.0
2021-12-28 12:10:00,109.72,109.86,109.64,109.69,26884.0,100.5034,100.6316,100.4301,100.4759,26884.0
2021-12-28 12:20:00,109.71,109.72,109.46,109.57,18216.0,100.4942,100.5034,100.2652,100.366,18216.0
2021-12-28 12:30:00,109.54,109.63,109.49,109.59,21511.0,100.3385,100.421,100.2927,100.3843,21511.0
2021-12-28 12:40:00,109.52,109.62,109.48,109.58,30667.0,100.3202,100.4118,100.2836,100.3752,30667.0
2021-12-28 12:50:00,109.59,109.69,109.54,109.65,14517.0,100.3843,100.4759,100.3385,100.4393,14517.0
2021-12-28 13:00:00,109.68,109.98,109.62,109.98,36801.0,100.4668,100.7416,100.4118,100.7416,36801.0
2021-12-28 13:10:00,109.97,109.98,109.57,109.62,22341.0,100.7324,100.7416,100.366,100.4118,22341.0
2021-12-28 13:20:00,109.59,109.64,109.45,109.57,20681.0,100.3843,100.4301,100.2561,100.366,20681.0
2021-12-28 13:30:00,109.55,109.78,109.53,109.65,22859.0,100.3477,100.5584,100.3294,100.4393,22859.0
2021-12-28 13:40:00,109.65,109.82,109.61,109.76,16535.0,100.4393,100.595,100.4026,100.54,16535.0
2021-12-28 13:50:00,109.75,109.82,109.62,109.62,23579.0,100.5309,100.595,100.4118,100.4118,23579.0
2021-12-28 14:00:00,109.64,109.66,109.33,109.36,39182.0,100.4301,100.4484,100.1462,100.1736,39182.0
2021-12-28 14:10:00,109.37,109.48,109.24,109.46,26780.0,100.1828,100.2836,100.0637,100.2652,26780.0
2021-12-28 14:20:00,109.46,109.63,109.43,109.6,26009.0,100.2652,100.421,100.2378,100.3935,26009.0
2021-12-28 14:30:00,109.58,109.68,109.39,109.43,19258.0,100.3752,100.4668,100.2011,100.2378,19258.0
2021-12-28 14:40:00,109.43,109.52,109.41,109.43,13117.0,100.2378,100.3202,100.2194,100.2378,13117.0
2021-12-28 14:50:00,109.41,109.53,109.37,109.43,29645.0,100.2194,100.3294,100.1828,100.2378,29645.0
2021-12-28 15:00:00,109.39,109.44,109.2,109.44,26278.0,100.2011,100.2469,100.0271,100.2469,26278.0
2021-12-28 15:10:00,109.43,109.45,109.27,109.27,27017.0,100.2378,100.2561,100.0912,100.0912,27017.0
2021-12-28 15:20:00,109.3,109.37,109.16,109.35,40428.0,100.1187,100.1828,99.9904,100.1645,40428.0
2021-12-28 15:30:00,109.37,109.61,109.37,109.48,36239.0,100.1828,100.4026,100.1828,100.2836,36239.0
2021-12-28 15:40:00,109.48,109.66,109.44,109.62,65781.0,100.2836,100.4484,100.2469,100.4118,65781.0
2021-12-28 15:50:00,109.6,109.6,109.23,109.29,157137.0,100.3935,100.3935,100.0546,100.1095,157137.0
2021-12-29 09:30:00,109.06,109.44,108.7,109.28,59540.0,99.8988,100.2469,99.5691,100.1004,59540.0
2021-12-29 09:40:00,109.42,109.54,109.0,109.45,30565.0,100.2286,100.3385,99.8439,100.2561,30565.0
2021-12-29 09:50:00,109.39,109.82,109.22,109.58,25441.0,100.2011,100.595,100.0454,100.3752,25441.0
2021-12-29 10:00:00,109.54,109.73,109.31,109.35,32866.0,100.3385,100.5126,100.1278,100.1645,32866.0
2021-12-29 10:10:00,109.35,109.38,108.84,109.19,37014.0,100.1645,100.192,99.6973,100.0179,37014.0
2021-12-29 10:20:00,109.13,109.3,108.9,109.04,38547.0,99.963,100.1187,99.7523,99.8805,38547.0
2021-12-29 10:30:00,109.0,109.46,108.9,109.41,59300.0,99.8439,100.2652,99.7523,100.2194,59300.0
2021-12-29 10:40:00,109.45,109.59,109.32,109.55,28287.0,100.2561,100.3843,100.137,100.3477,28287.0
2021-12-29 10:50:00,109.56,109.57,109.37,109.44,29194.0,100.3568,100.366,100.1828,100.2469,29194.0
2021-12-29 11:00:00,109.47,109.91,109.47,109.9,37697.0,100.2744,100.6774,100.2744,100.6683,37697.0
2021-12-29 11:10:00,109.87,110.1,109.84,110.02,12416.0,100.6408,100.8515,100.6133,100.7782,12416.0
2021-12-29 11:20:00,110.01,110.06,109.75,109.87,13547.0,100.769,100.8148,100.5309,100.6408,13547.0
2021-12-29 11:30:00,109.84,110.0,109.75,109.88,15531.0,100.6133,100.7599,100.5309,100.65,15531.0
2021-12-29 11:40:00,109.88,109.88,109.36,109.53,45664.0,100.65,100.65,100.1736,100.3294,45664.0
2021-12-29 11:50:00,109.59,109.79,109.56,109.73,11114.0,100.3843,100.5675,100.3568,100.5126,11114.0
2021-12-29 12:00:00,109.73,109.92,109.68,109.92,18381.0,100.5126,100.6866,100.4668,100.6866,18381.0
2021-12-29 12:10:00,109.89,109.89,109.48,109.56,17779.0,100.6591,100.6591,100.2836,100.3568,17779.0
2021-12-29 12:20:00,109.58,109.82,109.54,109.73,24190.0,100.3752,100.595,100.3385,100.5126,24190.0
2021-12-29 12:30:00,109.74,109.8,109.64,109.72,11589.0,100.5217,100.5767,100.4301,100.5034,11589.0
2021-12-29 12:40:00,109.7,109.71,109.54,109.58,15127.0,100.4851,100.4942,100.3385,100.3752,15127.0
2021-12-29 12:50:00,109.59,109.59,109.43,109.45,12010.0,100.3843,100.3843,100.2378,100.2561,12010.0
2021-12-29 13:00:00,109.45,109.48,109.27,109.42,11370.0,100.2561,100.2836,100.0912,100.2286,11370.0
2021-12-29 13:10:00,109.42,109.42,109.24,109.37,21296.0,100.2286,100.2286,100.0637,100.1828,21296.0
2021-12-29 13:20:00,109.34,109.38,109.26,109.29,12381.0,100.1553,100.192,100.082,100.1095,12381.0
2021-12-29 13:30:00,109.3,109.54,109.3,109.4,15921.0,100.1187,100.3385,100.1187,100.2103,15921.0
2021-12-29 13:40:00,109.42,109.5,109.36,109.36,11897.0,100.2286,100.3019,100.1736,100.1736,11897.0
2021-12-29 13:50:00,109.38,109.64,109.38,109.56,16230.0,100.192,100.4301,100.192,100.3568,16230.0
2021-12-29 14:00:00,109.56,109.59,109.45,109.51,30549.0,100.3568,100.3843,100.2561,100.311,30549.0
2021-12-29 14:10:00,109.52,109.57,109.41,109.55,15752.0,100.3202,100.366,100.2194,100.3477,15752.0
2021-12-29 14:20:00,109.58,109.72,109.54,109.56,20749.0,100.3752,100.5034,100.3385,100.3568,20749.0
2021-12-29 14:30:00,109.56,109.61,109.4,109.44,23381.0,100.3568,100.4026,100.2103,100.2469,23381.0
2021-12-29 14:40:00,109.4,109.42,109.31,109.33,12531.0,100.2103,100.2286,100.1278,100.1462,12531.0
2021-12-29 14:50:00,109.34,109.49,109.31,109.48,19827.0,100.1553,100.2927,100.1278,100.2836,19827.0
2021-12-29 15:00:00,109.47,109.47,109.33,109.43,16364.0,100.2744,100.2744,100.1462,100.2378,16364.0
2021-12-29 15:10:00,109.44,109.44,109.19,109.24,19100.0,100.2469,100.2469,100.0179,100.0637,19100.0
2021-12-29 15:20:00,109.23,109.34,109.18,109.28,24910.0,100.0546,100.1553,100.0088,100.1004,24910.0
2021-12-29 15:30:00,109.28,109.47,109.28,109.39,31617.0,100.1004,100.2744,100.1004,100.2011,31617.0
2021-12-29 15:40:00,109.39,109.55,109.27,109.51,36023.0,100.2011,100.3477,100.0912,100.311,36023.0
2021-12-29 15:50:00,109.51,109.54,109.23,109.28,104034.0,100.311,100.3385,100.0546,100.1004,104034.0
2021-12-30 09:30:00,109.34,110.27,109.23,110.16,40339.0,100.1553,101.0072,100.0546,100.9064,40339.0
2021-12-30 09:40:00,110.08,110.62,109.58,109.78,28643.0,100.8332,101.3278,100.3752,100.5584,28643.0
2021-12-30 09:50:00,109.89,110.34,109.78,110.34,28799.0,100.6591,101.0713,100.5584,101.0713,28799.0
2021-12-30 10:00:00,110.29,110.57,110.15,110.16,31817.0,101.0255,101.282,100.8973,100.9064,31817.0
2021-12-30 10:10:00,110.18,110.29,109.87,110.07,36903.0,100.9248,101.0255,100.6408,100.824,36903.0
2021-12-30 10:20:00,110.05,110.26,109.85,110.2,19209.0,100.8057,100.998,100.6225,100.9431,19209.0
2021-12-30 10:30:00,110.23,110.29,109.81,109.91,39211.0,100.9706,101.0255,100.5858,100.6774,39211.0
2021-12-30 10:40:00,109.92,109.95,109.64,109.67,34526.0,100.6866,100.7141,100.4301,100.4576,34526.0
2021-12-30 10:50:00,109.67,110.07,109.66,109.97,53718.0,100.4576,100.824,100.4484,100.7324,53718.0
2021-12-30 11:00:00,109.97,110.04,109.8,109.91,22544.0,100.7324,100.7965,100.5767,100.6774,22544.0
2021-12-30 11:10:00,109.93,110.01,109.83,109.97,21521.0,100.6958,100.769,100.6042,100.7324,21521.0
2021-12-30 11:20:00,109.97,110.42,109.92,110.36,44870.0,100.7324,101.1446,100.6866,101.0896,44870.0
2021-12-30 11:30:00,110.3,110.3,110.13,110.14,19180.0,101.0347,101.0347,100.879,100.8881,19180.0
2021-12-30 11:40:00,110.12,110.49,110.04,110.42,23880.0,100.8698,101.2087,100.7965,101.1446,23880.0
2021-12-30 11:50:00,110.41,110.6,110.35,110.48,22667.0,101.1354,101.3095,101.0805,101.1996,22667.0
2021-12-30 12:00:00,110.48,110.51,110.34,110.36,13861.0,101.1996,101.227,101.0713,101.0896,13861.0
2021-12-30 12:10:00,110.35,110.4,110.19,110.2,20320.0,101.0805,101.1263,100.9339,100.9431,20320.0
2021-12-30 12:20:00,110.17,110.18,110.02,110.06,19006.0,100.9156,100.9248,100.7782,100.8148,19006.0
2021-12-30 12:30:00,110.07,110.1,109.95,109.98,17950.0,100.824,100.8515,100.7141,100.7416,17950.0
2021-12-30 12:40:00,109.95,110.17,109.95,110.16,25017.0,100.7141,100.9156,100.7141,100.9064,25017.0
2021-12-30 12:50:00,110.13,110.29,110.05,110.29,20122.0,100.879,101.0255,100.8057,101.0255,20122.0
2021-12-30 13:00:00,110.27,110.27,110.1,110.15,16906.0,101.0072,101.0072,100.8515,100.8973,16906.0
2021-12-30 13:10:00,110.15,110.22,110.07,110.18,16986.0,100.8973,100.9614,100.824,100.9248,16986.0
2021-12-30 13:20:00,110.18,110.31,110.16,110.26,21675.0,100.9248,101.0438,100.9064,100.998,21675.0
2021-12-30 13:30:00,110.28,110.38,110.28,110.38,11882.0,101.0164,101.108,101.0164,101.108,11882.0
2021-12-30 13:40:00,110.37,110.45,110.29,110.3,14819.0,101.0988,101.1721,101.0255,101.0347,14819.0
2021-12-30 13:50:00,110.3,110.46,110.29,110.45,35304.0,101.0347,101.1812,101.0255,101.1721,35304.0
2021-12-30 14:00:00,110.45,110.72,110.42,110.71,41116.0,101.1721,101.4194,101.1446,101.4102,41116.0
2021-12-30 14:10:00,110.7,110.79,110.62,110.67,58031.0,101.4011,101.4835,101.3278,101.3736,58031.0
2021-12-30 14:20:00,110.68,110.68,110.54,110.54,9586.0,101.3828,101.3828,101.2545,101.2545,9586.0
2021-12-30 14:30:00,110.52,110.57,110.38,110.44,24899.0,101.2362,101.282,101.108,101.1629,24899.0
2021-12-30 14:40:00,110.43,110.61,110.38,110.59,26867.0,101.1538,101.3186,101.108,101.3003,26867.0
2021-12-30 14:50:00,110.59,110.74,110.51,110.52,19479.0,101.3003,101.4377,101.227,101.2362,19479.0
2021-12-30 15:00:00,110.52,110.54,110.33,110.36,23846.0,101.2362,101.2545,101.0622,101.0896,23846.0
2021-12-30 15:10:00,110.35,110.36,110.16,110.26,35941.0,101.0805,101.0896,100.9064,100.998,35941.0
2021-12-30 15:20:00,110.28,110.44,110.26,110.37,27668.0,101.0164,101.1629,100.998,101.0988,27668.0
2021-12-30 15:30:00,110.37,110.4,110.2,110.25,46475.0,101.0988,101.1263,100.9431,100.9889,46475.0
2021-12-30 15:40:00,110.23,110.25,110.03,110.11,43094.0,100.9706,100.9889,100.7874,100.8606,43094.0
2021-12-30 15:50:00,110.09,110.17,109.85,109.99,153064.0,100.8423,100.9156,100.6225,100.7507,153064.0
2021-12-31 09:30:00,109.68,110.13,109.38,109.8,44932.0,100.4668,100.879,100.192,100.5767,44932.0
2021-12-31 09:40:00,109.82,109.97,109.22,109.9,13438.0,100.595,100.7324,100.0454,100.6683,13438.0
2021-12-31 09:50:00,109.87,110.28,109.86,109.97,14129.0,100.6408,101.0164,100.6316,100.7324,14129.0
2021-12-31 10:00:00,109.98,110.47,109.91,110.47,32701.0,100.7416,101.1904,100.6774,101.1904,32701.0
2021-12-31 10:10:00,110.45,110.49,109.74,109.76,12928.0,101.1721,101.2087,100.5217,100.54,12928.0
2021-12-31 10:20:00,109.74,109.82,109.5,109.74,20462.0,100.5217,100.595,100.3019,100.5217,20462.0
2021-12-31 10:30:00,109.83,109.88,109.58,109.65,20914.0,100.6042,100.65,100.3752,100.4393,20914.0
2021-12-31 10:40:00,109.62,109.63,109.42,109.5,15317.0,100.4118,100.421,100.2286,100.3019,15317.0
2021-12-31 10:50:00,109.53,109.92,109.44,109.92,26014.0,100.3294,100.6866,100.2469,100.6866,26014.0
2021-12-31 11:00:00,109.91,109.99,109.74,109.89,22703.0,100.6774,100.7507,100.5217,100.6591,22703.0
2021-12-31 11:10:00,109.85,110.1,109.83,110.02,42149.0,100.6225,100.8515,100.6042,100.7782,42149.0
2021-12-31 11:20:00,110.01,110.08,109.81,109.81,17553.0,100.769,100.8332,100.5858,100.5858,17553.0
2021-12-31 11:30:00,109.83,109.86,109.69,109.71,9898.0,100.6042,100.6316,100.4759,100.4942,9898.0
2021-12-31 11:40:00,109.73,109.95,109.65,109.79,15209.0,100.5126,100.7141,100.4393,100.5675,15209.0
2021-12-31 11:50:00,109.79,109.9,109.66,109.88,12355.0,100.5675,100.6683,100.4484,100.65,12355.0
2021-12-31 12:00:00,109.86,109.89,109.77,109.8,19748.0,100.6316,100.6591,100.5492,100.5767,19748.0
2021-12-31 12:10:00,109.82,109.82,109.55,109.56,11989.0,100.595,100.595,100.3477,100.3568,11989.0
2021-12-31 12:20:00,109.57,109.58,109.38,109.48,17546.0,100.366,100.3752,100.192,100.2836,17546.0
2021-12-31 12:30:00,109.48,109.48,109.36,109.48,12635.0,100.2836,100.2836,100.1736,100.2836,12635.0
2021-12-31 12:40:00,109.49,109.52,109.33,109.35,12603.0,100.2927,100.3202,100.1462,100.1645,12603.0
2021-12-31 12:50:00,109.37,109.49,109.25,109.45,13571.0,100.1828,100.2927,100.0729,100.2561,13571.0
2021-12-31 13:00:00,109.45,109.52,109.41,109.52,10744.0,100.2561,100.3202,100.2194,100.3202,10744.0
2021-12-31 13:10:00,109.51,109.58,109.45,109.52,13763.0,100.311,100.3752,100.2561,100.3202,13763.0
2021-12-31 13:20:00,109.54,109.65,109.51,109.64,12730.0,100.3385,100.4393,100.311,100.4301,12730.0
2021-12-31 13:30:00,109.67,109.81,109.64,109.68,11901.0,100.4576,100.5858,100.4301,100.4668,11901.0
2021-12-31 13:40:00,109.68,109.8,109.64,109.8,11765.0,100.4668,100.5767,100.4301,100.5767,11765.0
2021-12-31 13:50:00,109.76,109.96,109.75,109.96,20918.0,100.54,100.7232,100.5309,100.7232,20918.0
2021-12-31 14:00:00,109.95,110.03,109.81,110.03,28322.0,100.7141,100.7874,100.5858,100.7874,28322.0
2021-12-31 14:10:00,109.98,110.06,109.91,109.97,28223.0,100.7416,100.8148,100.6774,100.7324,28223.0
2021-12-31 14:20:00,109.96,110.13,109.91,110.13,20478.0,100.7232,100.879,100.6774,100.879,20478.0
2021-12-31 14:30:00,110.12,110.25,110.11,110.13,31175.0,100.8698,100.9889,100.8606,100.879,31175.0
2021-12-31 14:40:00,110.12,110.27,110.12,110.27,24747.0,100.8698,101.0072,100.8698,101.0072,24747.0
2021-12-31 14:50:00,110.25,110.26,109.91,109.92,41603.0,100.9889,100.998,100.6774,100.6866,41603.0
2021-12-31 15:00:00,109.93,110.06,109.89,109.95,24135.0,100.6958,100.8148,100.6591,100.7141,24135.0
2021-12-31 15:10:00,109.94,109.96,109.83,109.85,32291.0,100.7049,100.7232,100.6042,100.6225,32291.0
2021-12-31 15:20:00,109.84,109.91,109.79,109.89,30056.0,100.6133,100.6774,100.5675,100.6591,30056.0
2021-12-31 15:30:00,109.89,109.9,109.66,109.87,67431.0,100.6591,100.6683,100.4484,100.6408,67431.0
2021-12-31 15:40:00,109.86,109.89,109.68,109.68,61455.0,100.6316,100.6591,100.4668,100.4668,61455.0
2021-12-31 15:50:00,109.68,109.68,109.05,109.17,249266.0,100.4668,100.4668,99.8897,99.9996,249266.0
2022-01-03 09:30:00,109.35,110.22,109.03,109.73,93253.0,100.1645,100.9614,99.8714,100.5126,93253.0
2022-01-03 09:40:00,109.82,110.18,109.51,109.72,51283.0,100.595,100.9248,100.311,100.5034,51283.0
2022-01-03 09:50:00,109.7,110.81,109.7,110.76,52572.0,100.4851,101.5018,100.4851,101.456,52572.0
2022-01-03 10:00:00,110.79,111.39,110.75,111.02,64916.0,101.4835,102.0331,101.4469,101.6942,64916.0
2022-01-03 10:10:00,111.04,112.17,110.97,111.94,60264.0,101.7125,102.7476,101.6484,102.5369,60264.0
2022-01-03 10:20:00,111.92,112.57,111.91,112.57,39934.0,102.5186,103.114,102.5094,103.114,39934.0
2022-01-03 10:30:00,112.53,113.04,112.44,112.69,100811.0,103.0774,103.5445,102.9949,103.2239,100811.0
2022-01-03 10:40:00,112.72,112.88,112.22,112.23,117845.0,103.2514,103.398,102.7934,102.8026,117845.0
2022-01-03 10:50:00,112.27,112.92,112.09,112.87,36602.0,102.8392,103.4346,102.6743,103.3888,36602.0
2022-01-03 11:00:00,112.88,113.49,112.86,113.14,93708.0,103.398,103.9567,103.3796,103.6361,93708.0
2022-01-03 11:10:00,113.13,113.25,112.9,112.99,71318.0,103.627,103.7369,103.4163,103.4987,71318.0
2022-01-03 11:20:00,112.99,113.21,112.46,112.48,57883.0,103.4987,103.7002,103.0132,103.0316,57883.0
2022-01-03 11:30:00,112.46,112.83,112.22,112.39,33666.0,103.0132,103.3522,102.7934,102.9491,33666.0
2022-01-03 11:40:00,112.34,112.86,112.32,112.8,36468.0,102.9033,103.3796,102.885,103.3247,36468.0
2022-01-03 11:50:00,112.78,113.05,112.75,112.99,56529.0,103.3064,103.5537,103.2789,103.4987,56529.0
2022-01-03 12:00:00,112.93,113.08,112.87,112.98,63786.0,103.4438,103.5812,103.3888,103.4896,63786.0
2022-01-03 12:10:00,112.97,113.01,112.77,112.86,79575.0,103.4804,103.517,103.2972,103.3796,79575.0
2022-01-03 12:20:00,112.9,113.07,112.46,112.53,151253.0,103.4163,103.572,103.0132,103.0774,151253.0
2022-01-03 12:30:00,112.54,113.03,112.5,113.01,28032.0,103.0865,103.5354,103.0499,103.517,28032.0
2022-01-03 12:40:00,112.97,113.17,112.74,112.98,43552.0,103.4804,103.6636,103.2697,103.4896,43552.0
2022-01-03 12:50:00,112.98,113.9,112.98,113.28,152290.0,103.4896,104.3323,103.4896,103.7644,152290.0
2022-01-03 13:00:00,113.31,113.49,113.27,113.27,27068.0,103.7918,103.9567,103.7552,103.7552,27068.0
2022-01-03 13:10:00,113.32,113.87,113.3,113.7,73347.0,103.801,104.3048,103.7827,104.1491,73347.0
2022-01-03 13:20:00,113.71,114.0,113.65,113.98,39570.0,104.1582,104.4239,104.1033,104.4056,39570.0
2022-01-03 13:30:00,113.93,113.99,113.74,113.83,42537.0,104.3598,104.4147,104.1857,104.2682,42537.0
2022-01-03 13:40:00,113.83,113.87,113.55,113.65,45760.0,104.2682,104.3048,104.0117,104.1033,45760.0
2022-01-03 13:50:00,113.67,113.89,113.62,113.85,42555.0,104.1216,104.3231,104.0758,104.2865,42555.0
2022-01-03 14:00:00,113.82,114.11,113.82,114.09,52659.0,104.259,104.5246,104.259,104.5063,52659.0
2022-01-03 14:10:00,114.09,114.33,113.88,113.93,131097.0,104.5063,104.7262,104.314,104.3598,131097.0
2022-01-03 14:20:00,113.93,114.06,113.6,113.71,29808.0,104.3598,104.4788,104.0575,104.1582,29808.0
2022-01-03 14:30:00,113.71,113.95,113.61,113.91,44968.0,104.1582,104.3781,104.0666,104.3414,44968.0
2022-01-03 14:40:00,113.91,114.12,113.87,114.05,50390.0,104.3414,104.5338,104.3048,104.4697,50390.0
2022-01-03 14:50:00,114.05,114.16,113.97,114.05,28344.0,104.4697,104.5704,104.3964,104.4697,28344.0
2022-01-03 15:00:00,114.05,114.18,113.84,114.18,86182.0,104.4697,104.5888,104.2773,104.5888,86182.0
2022-01-03 15:10:00,114.19,114.37,114.08,114.22,73438.0,104.5979,104.7628,104.4972,104.6254,73438.0
2022-01-03 15:20:00,114.21,114.38,114.1,114.19,76699.0,104.6162,104.772,104.5155,104.5979,76699.0
2022-01-03 15:30:00,114.21,114.29,113.68,113.8,168238.0,104.6162,104.6895,104.1308,104.2407,168238.0
2022-01-03 15:40:00,113.8,113.81,113.48,113.66,148976.0,104.2407,104.2498,103.9476,104.1124,148976.0
2022-01-03 15:50:00,113.66,113.91,113.57,113.88,407060.0,104.1124,104.3414,104.03,104.314,407060.0
2022-01-04 09:30:00,114.31,115.1,113.76,114.52,73606.0,104.7078,105.4315,104.204,104.9002,73606.0
2022-01-04 09:40:00,114.53,115.05,114.13,114.84,65208.0,104.9094,105.3857,104.543,105.1933,65208.0
2022-01-04 09:50:00,114.89,115.28,114.45,114.88,69303.0,105.2391,105.5964,104.8361,105.23,69303.0
2022-01-04 10:00:00,114.7,115.06,114.22,114.59,39660.0,105.0651,105.3948,104.6254,104.9643,39660.0
2022-01-04 10:10:00,114.57,114.61,113.89,114.22,69280.0,104.946,104.9826,104.3231,104.6254,69280.0
2022-01-04 10:20:00,114.23,114.3,113.8,113.89,61202.0,104.6346,104.6987,104.2407,104.3231,61202.0
2022-01-04 10:30:00,113.97,114.36,113.84,114.3,58230.0,104.3964,104.7536,104.2773,104.6987,58230.0
2022-01-04 10:40:00,114.29,114.45,114.02,114.44,69783.0,104.6895,104.8361,104.4422,104.8269,69783.0
2022-01-04 10:50:00,114.42,114.77,114.31,114.57,107080.0,104.8086,105.1292,104.7078,104.946,107080.0
2022-01-04 11:00:00,114.51,114.56,113.35,113.77,62267.0,104.891,104.9368,103.8285,104.2132,62267.0
2022-01-04 11:10:00,113.77,113.98,113.67,113.93,48162.0,104.2132,104.4056,104.1216,104.3598,48162.0
2022-01-04 11:20:00,113.9,114.22,113.83,114.19,74477.0,104.3323,104.6254,104.2682,104.5979,74477.0
2022-01-04 11:30:00,114.16,114.3,113.85,114.21,54870.0,104.5704,104.6987,104.2865,104.6162,54870.0
2022-01-04 11:40:00,114.21,114.5,114.2,114.46,46244.0,104.6162,104.8819,104.6071,104.8452,46244.0
2022-01-04 11:50:00,114.46,114.78,114.38,114.42,61977.0,104.8452,105.1384,104.772,104.8086,61977.0
2022-01-04 12:00:00,114.4,114.52,114.18,114.39,35778.0,104.7903,104.9002,104.5888,104.7811,35778.0
2022-01-04 12:10:00,114.41,114.55,114.13,114.48,32794.0,104.7994,104.9277,104.543,104.8636,32794.0
2022-01-04 12:20:00,114.45,114.45,114.17,114.2,30495.0,104.8361,104.8361,104.5796,104.6071,30495.0
2022-01-04 12:30:00,114.19,114.3,113.8,114.26,31391.0,104.5979,104.6987,104.2407,104.662,31391.0
2022-01-04 12:40:00,114.28,114.57,114.16,114.57,72933.0,104.6804,104.946,104.5704,104.946,72933.0
2022-01-04 12:50:00,114.54,114.77,114.43,114.72,59974.0,104.9185,105.1292,104.8178,105.0834,59974.0
2022-01-04 13:00:00,114.7,114.83,114.5,114.8,47593.0,105.0651,105.1842,104.8819,105.1567,47593.0
2022-01-04 13:10:00,114.78,114.84,114.54,114.84,45868.0,105.1384,105.1933,104.9185,105.1933,45868.0
2022-01-04 13:20:00,114.85,115.23,114.79,115.23,69136.0,105.2025,105.5506,105.1475,105.5506,69136.0
2022-01-04 13:30:00,115.23,115.4,114.79,114.98,68527.0,105.5506,105.7063,105.1475,105.3216,68527.0
2022-01-04 13:40:00,114.98,115.06,114.78,114.99,52969.0,105.3216,105.3948,105.1384,105.3307,52969.0
2022-01-04 13:50:00,114.98,115.0,114.46,114.48,78898.0,105.3216,105.3399,104.8452,104.8636,78898.0
2022-01-04 14:00:00,114.48,114.56,114.3,114.37,32987.0,104.8636,104.9368,104.6987,104.7628,32987.0
2022-01-04 14:10:00,114.38,114.62,114.29,114.46,45686.0,104.772,104.9918,104.6895,104.8452,45686.0
2022-01-04 14:20:00,114.47,114.88,114.42,114.88,39227.0,104.8544,105.23,104.8086,105.23,39227.0
2022-01-04 14:30:00,114.92,115.04,114.84,114.91,48728.0,105.2666,105.3765,105.1933,105.2574,48728.0
2022-01-04 14:40:00,114.91,115.11,114.9,114.92,53290.0,105.2574,105.4406,105.2483,105.2666,53290.0
2022-01-04 14:50:00,114.94,115.21,114.94,115.12,55963.0,105.2849,105.5322,105.2849,105.4498,55963.0
2022-01-04 15:00:00,115.13,115.48,114.97,115.34,81447.0,105.459,105.7796,105.3124,105.6513,81447.0
2022-01-04 15:10:00,115.34,115.58,115.33,115.44,71741.0,105.6513,105.8712,105.6422,105.7429,71741.0
2022-01-04 15:20:00,115.43,115.66,115.19,115.34,94382.0,105.7338,105.9444,105.5139,105.6513,94382.0
2022-01-04 15:30:00,115.35,115.46,114.95,115.21,99773.0,105.6605,105.7612,105.2941,105.5322,99773.0
2022-01-04 15:40:00,115.22,115.26,114.84,114.89,140814.0,105.5414,105.578,105.1933,105.2391,140814.0
2022-01-04 15:50:00,114.93,115.15,114.44,114.51,438224.0,105.2758,105.4773,104.8269,104.891,438224.0
2022-01-05 09:30:00,114.7,116.41,114.3,116.36,86341.0,105.0651,106.6314,104.6987,106.5856,86341.0
2022-01-05 09:40:00,116.36,117.46,116.0,116.25,83375.0,106.5856,107.5932,106.2559,106.4849,83375.0
2022-01-05 09:50:00,116.31,116.92,115.94,116.73,64801.0,106.5398,107.0986,106.2009,106.9246,64801.0
2022-01-05 10:00:00,116.69,116.96,116.05,116.44,99760.0,106.8879,107.1352,106.3017,106.6589,99760.0
2022-01-05 10:10:00,116.5,116.66,116.2,116.34,73108.0,106.7139,106.8604,106.4391,106.5673,73108.0
2022-01-05 10:20:00,116.39,117.1,116.26,117.06,67810.0,106.6131,107.2635,106.494,107.2268,67810.0
2022-01-05 10:30:00,117.06,117.59,116.94,117.49,60509.0,107.2268,107.7123,107.1169,107.6207,60509.0
2022-01-05 10:40:00,117.49,117.99,117.32,117.66,43064.0,107.6207,108.0787,107.465,107.7764,43064.0
2022-01-05 10:50:00,117.59,117.71,117.4,117.66,74004.0,107.7123,107.8222,107.5383,107.7764,74004.0
2022-01-05 11:00:00,117.66,117.87,117.2,117.28,58680.0,107.7764,107.9688,107.3551,107.4284,58680.0
2022-01-05 11:10:00,117.3,117.71,117.24,117.63,38453.0,107.4467,107.8222,107.3917,107.749,38453.0
2022-01-05 11:20:00,117.64,117.9,117.52,117.72,142457.0,107.7581,107.9963,107.6482,107.8314,142457.0
2022-01-05 11:30:00,117.7,117.85,117.66,117.71,97653.0,107.8131,107.9505,107.7764,107.8222,97653.0
2022-01-05 11:40:00,117.67,117.86,117.66,117.83,39742.0,107.7856,107.9596,107.7764,107.9322,39742.0
2022-01-05 11:50:00,117.84,118.0,117.75,117.99,64795.0,107.9413,108.0879,107.8589,108.0787,64795.0
2022-01-05 12:00:00,117.99,118.23,117.92,118.21,42702.0,108.0787,108.2986,108.0146,108.2802,42702.0
2022-01-05 12:10:00,118.19,118.46,117.96,118.28,124894.0,108.2619,108.5092,108.0512,108.3444,124894.0
2022-01-05 12:20:00,118.26,118.47,118.24,118.39,45322.0,108.326,108.5184,108.3077,108.4451,45322.0
2022-01-05 12:30:00,118.42,118.47,118.33,118.39,100756.0,108.4726,108.5184,108.3902,108.4451,100756.0
2022-01-05 12:40:00,118.39,118.65,118.28,118.31,104548.0,108.4451,108.6833,108.3444,108.3718,104548.0
2022-01-05 12:50:00,118.3,118.67,118.28,118.5,83234.0,108.3627,108.7016,108.3444,108.5459,83234.0
2022-01-05 13:00:00,118.49,118.68,118.41,118.45,62487.0,108.5367,108.7108,108.4634,108.5001,62487.0
2022-01-05 13:10:00,118.44,118.49,118.34,118.47,61325.0,108.4909,108.5367,108.3993,108.5184,61325.0
2022-01-05 13:20:00,118.46,118.49,118.05,118.05,51181.0,108.5092,108.5367,108.1337,108.1337,51181.0
2022-01-05 13:30:00,118.09,118.56,118.02,118.52,62483.0,108.1703,108.6008,108.1062,108.5642,62483.0
2022-01-05 13:40:00,118.53,118.69,118.4,118.44,124990.0,108.5734,108.7199,108.4543,108.4909,124990.0
2022-01-05 13:50:00,118.39,118.39,117.94,117.99,61030.0,108.4451,108.4451,108.0329,108.0787,61030.0
2022-01-05 14:00:00,117.97,117.97,117.4,117.43,80507.0,108.0604,108.0604,107.5383,107.5658,80507.0
2022-01-05 14:10:00,117.47,117.6,117.25,117.47,131638.0,107.6024,107.7215,107.4009,107.6024,131638.0
2022-01-05 14:20:00,117.5,117.99,117.5,117.91,105997.0,107.6299,108.0787,107.6299,108.0054,105997.0
2022-01-05 14:30:00,117.87,117.99,117.35,117.63,122406.0,107.9688,108.0787,107.4925,107.749,122406.0
2022-01-05 14:40:00,117.61,117.72,116.97,117.42,108106.0,107.7306,107.8314,107.1444,107.5566,108106.0
2022-01-05 14:50:00,117.4,117.74,117.38,117.59,78180.0,107.5383,107.8497,107.52,107.7123,78180.0
2022-01-05 15:00:00,117.58,117.74,117.34,117.49,86569.0,107.7032,107.8497,107.4833,107.6207,86569.0
2022-01-05 15:10:00,117.49,118.02,117.49,117.95,126361.0,107.6207,108.1062,107.6207,108.0421,126361.0
2022-01-05 15:20:00,117.94,118.06,117.52,117.52,126883.0,108.0329,108.1428,107.6482,107.6482,126883.0
2022-01-05 15:30:00,117.5,117.59,117.08,117.11,122994.0,107.6299,107.7123,107.2452,107.2726,122994.0
2022-01-05 15:40:00,117.1,117.18,116.82,116.91,145623.0,107.2635,107.3368,107.007,107.0894,145623.0
2022-01-05 15:50:00,116.92,116.97,116.51,116.54,339442.0,107.0986,107.1444,106.723,106.7505,339442.0
2022-01-06 09:30:00,116.66,117.32,116.0,116.92,126591.0,106.8604,107.465,106.2559,107.0986,126591.0
2022-01-06 09:40:00,116.88,117.93,116.87,117.73,114933.0,107.062,108.0238,107.0528,107.8406,114933.0
2022-01-06 09:50:00,117.82,117.93,116.68,116.77,67276.0,107.923,108.0238,106.8788,106.9612,67276.0
2022-01-06 10:00:00,116.82,117.51,116.72,117.26,70934.0,107.007,107.639,106.9154,107.41,70934.0
2022-01-06 10:10:00,117.26,117.68,116.31,116.38,68161.0,107.41,107.7948,106.5398,106.604,68161.0
2022-01-06 10:20:00,116.4,117.31,116.4,116.97,54709.0,106.6223,107.4558,106.6223,107.1444,54709.0
2022-01-06 10:30:00,117.13,117.31,116.46,116.59,45375.0,107.291,107.4558,106.6772,106.7963,45375.0
2022-01-06 10:40:00,116.58,117.5,116.58,117.36,94881.0,106.7872,107.6299,106.7872,107.5016,94881.0
2022-01-06 10:50:00,117.32,117.7,117.16,117.6,68807.0,107.465,107.8131,107.3184,107.7215,68807.0
2022-01-06 11:00:00,117.61,118.39,117.23,118.24,73373.0,107.7306,108.4451,107.3826,108.3077,73373.0
2022-01-06 11:10:00,118.17,118.75,118.07,118.36,91319.0,108.2436,108.7749,108.152,108.4176,91319.0
2022-01-06 11:20:00,118.35,118.98,118.2,118.2,55396.0,108.4085,108.9856,108.2711,108.2711,55396.0
2022-01-06 11:30:00,118.14,118.32,117.9,118.16,59259.0,108.2161,108.381,107.9963,108.2344,59259.0
2022-01-06 11:40:00,118.12,118.14,117.6,117.61,47160.0,108.1978,108.2161,107.7215,107.7306,47160.0
2022-01-06 11:50:00,117.66,117.82,117.24,117.41,55863.0,107.7764,107.923,107.3917,107.5474,55863.0
2022-01-06 12:00:00,117.41,117.44,116.87,117.12,20204.0,107.5474,107.5749,107.0528,107.2818,20204.0
2022-01-06 12:10:00,117.11,117.58,117.11,117.57,18089.0,107.2726,107.7032,107.2726,107.694,18089.0
2022-01-06 12:20:00,117.62,117.74,117.47,117.51,38490.0,107.7398,107.8497,107.6024,107.639,38490.0
2022-01-06 12:30:00,117.54,117.61,117.26,117.57,44475.0,107.6665,107.7306,107.41,107.694,44475.0
2022-01-06 12:40:00,117.59,117.76,117.39,117.44,66878.0,107.7123,107.868,107.5291,107.5749,66878.0
2022-01-06 12:50:00,117.39,117.4,117.04,117.06,13486.0,107.5291,107.5383,107.2085,107.2268,13486.0
2022-01-06 13:00:00,117.11,117.31,117.02,117.31,18416.0,107.2726,107.4558,107.1902,107.4558,18416.0
2022-01-06 13:10:00,117.27,117.38,117.13,117.29,29026.0,107.4192,107.52,107.291,107.4375,29026.0
2022-01-06 13:20:00,117.28,117.36,117.16,117.26,20286.0,107.4284,107.5016,107.3184,107.41,20286.0
2022-01-06 13:30:00,117.27,117.31,117.07,117.28,45838.0,107.4192,107.4558,107.236,107.4284,45838.0
2022-01-06 13:40:00,117.25,117.3,117.0,117.03,34694.0,107.4009,107.4467,107.1719,107.1994,34694.0
2022-01-06 13:50:00,116.96,116.96,116.5,116.59,36341.0,107.1352,107.1352,106.7139,106.7963,36341.0
2022-01-06 14:00:00,116.63,116.75,116.5,116.68,28051.0,106.833,106.9429,106.7139,106.8788,28051.0
2022-01-06 14:10:00,116.7,116.79,116.5,116.79,27813.0,106.8971,106.9795,106.7139,106.9795,27813.0
2022-01-06 14:20:00,116.78,116.94,116.77,116.81,38824.0,106.9704,107.1169,106.9612,106.9978,38824.0
2022-01-06 14:30:00,116.79,116.82,116.5,116.71,42664.0,106.9795,107.007,106.7139,106.9062,42664.0
2022-01-06 14:40:00,116.74,116.86,116.63,116.78,32912.0,106.9337,107.0436,106.833,106.9704,32912.0
2022-01-06 14:50:00,116.79,116.9,116.64,116.87,44517.0,106.9795,107.0803,106.8421,107.0528,44517.0
2022-01-06 15:00:00,116.87,116.9,116.41,116.42,24284.0,107.0528,107.0803,106.6314,106.6406,24284.0
2022-01-06 15:10:00,116.41,116.47,116.27,116.4,38504.0,106.6314,106.6864,106.5032,106.6223,38504.0
2022-01-06 15:20:00,116.43,117.09,116.4,117.0,111028.0,106.6498,107.2543,106.6223,107.1719,111028.0
2022-01-06 15:30:00,116.98,117.08,116.5,116.7,80173.0,107.1536,107.2452,106.7139,106.8971,80173.0
2022-01-06 15:40:00,116.71,116.75,116.43,116.57,82751.0,106.9062,106.9429,106.6498,106.778,82751.0
2022-01-06 15:50:00,116.59,116.76,116.42,116.64,276955.0,106.7963,106.952,106.6406,106.8421,276955.0
2022-01-07 09:30:00,116.17,117.02,115.71,116.86,73467.0,106.4116,107.1902,105.9902,107.0436,73467.0
2022-01-07 09:40:00,116.93,117.08,116.01,116.34,94263.0,107.1078,107.2452,106.265,106.5673,94263.0
2022-01-07 09:50:00,116.36,116.74,116.24,116.74,30291.0,106.5856,106.9337,106.4757,106.9337,30291.0
2022-01-07 10:00:00,116.66,117.22,116.27,116.97,28396.0,106.8604,107.3734,106.5032,107.1444,28396.0
2022-01-07 10:10:00,116.94,117.58,116.9,117.5,73178.0,107.1169,107.7032,107.0803,107.6299,73178.0
2022-01-07 10:20:00,117.5,117.96,117.22,117.55,50282.0,107.6299,108.0512,107.3734,107.6757,50282.0
2022-01-07 10:30:00,117.49,117.64,117.26,117.48,54716.0,107.6207,107.7581,107.41,107.6116,54716.0
2022-01-07 10:40:00,117.48,118.23,117.47,117.73,57398.0,107.6116,108.2986,107.6024,107.8406,57398.0
2022-01-07 10:50:00,117.72,118.0,117.48,117.87,41612.0,107.8314,108.0879,107.6116,107.9688,41612.0
2022-01-07 11:00:00,117.87,117.92,117.33,117.38,38582.0,107.9688,108.0146,107.4742,107.52,38582.0
2022-01-07 11:10:00,117.34,117.53,117.29,117.48,23334.0,107.4833,107.6574,107.4375,107.6116,23334.0
2022-01-07 11:20:00,117.52,117.97,117.52,117.91,18986.0,107.6482,108.0604,107.6482,108.0054,18986.0
2022-01-07 11:30:00,117.88,118.23,117.83,118.0,23167.0,107.978,108.2986,107.9322,108.0879,23167.0
2022-01-07 11:40:00,118.0,118.14,117.97,118.04,31876.0,108.0879,108.2161,108.0604,108.1245,31876.0
2022-01-07 11:50:00,117.99,118.17,117.9,117.97,30967.0,108.0787,108.2436,107.9963,108.0604,30967.0
2022-01-07 12:00:00,118.0,118.02,117.68,117.82,23373.0,108.0879,108.1062,107.7948,107.923,23373.0
2022-01-07 12:10:00,117.87,118.01,117.77,117.77,25133.0,107.9688,108.097,107.8772,107.8772,25133.0
2022-01-07 12:20:00,117.78,117.8,117.47,117.67,27489.0,107.8864,107.9047,107.6024,107.7856,27489.0
2022-01-07 12:30:00,117.67,117.99,117.67,117.83,21802.0,107.7856,108.0787,107.7856,107.9322,21802.0
2022-01-07 12:40:00,117.83,117.95,117.41,117.41,18140.0,107.9322,108.0421,107.5474,107.5474,18140.0
2022-01-07 12:50:00,117.41,117.72,117.3,117.63,42962.0,107.5474,107.8314,107.4467,107.749,42962.0
2022-01-07 13:00:00,117.64,117.73,117.39,117.47,66920.0,107.7581,107.8406,107.5291,107.6024,66920.0
2022-01-07 13:10:00,117.43,117.64,117.39,117.53,34390.0,107.5658,107.7581,107.5291,107.6574,34390.0
2022-01-07 13:20:00,117.56,117.58,117.34,117.5,24619.0,107.6848,107.7032,107.4833,107.6299,24619.0
2022-01-07 13:30:00,117.5,117.86,117.5,117.68,38466.0,107.6299,107.9596,107.6299,107.7948,38466.0
2022-01-07 13:40:00,117.68,117.95,117.59,117.59,27717.0,107.7948,108.0421,107.7123,107.7123,27717.0
2022-01-07 13:50:00,117.53,117.78,117.53,117.73,14907.0,107.6574,107.8864,107.6574,107.8406,14907.0
2022-01-07 14:00:00,117.76,117.79,117.51,117.55,23902.0,107.868,107.8955,107.639,107.6757,23902.0
2022-01-07 14:10:00,117.57,117.7,117.55,117.67,27439.0,107.694,107.8131,107.6757,107.7856,27439.0
2022-01-07 14:20:00,117.68,117.68,117.35,117.5,30312.0,107.7948,107.7948,107.4925,107.6299,30312.0
2022-01-07 14:30:00,117.48,117.58,117.43,117.56,25503.0,107.6116,107.7032,107.5658,107.6848,25503.0
2022-01-07 14:40:00,117.54,117.59,117.39,117.39,33848.0,107.6665,107.7123,107.5291,107.5291,33848.0
2022-01-07 14:50:00,117.39,117.79,117.38,117.71,29754.0,107.5291,107.8955,107.52,107.8222,29754.0
2022-01-07 15:00:00,117.7,117.96,117.7,117.96,37522.0,107.8131,108.0512,107.8131,108.0512,37522.0
2022-01-07 15:10:00,117.94,118.02,117.91,117.95,58203.0,108.0329,108.1062,108.0054,108.0421,58203.0
2022-01-07 15:20:00,117.96,117.97,117.75,117.95,45558.0,108.0512,108.0604,107.8589,108.0421,45558.0
2022-01-07 15:30:00,117.95,118.03,117.84,117.99,64632.0,108.0421,108.1154,107.9413,108.0787,64632.0
2022-01-07 15:40:00,117.99,118.05,117.75,117.75,148362.0,108.0787,108.1337,107.8589,107.8589,148362.0
2022-01-07 15:50:00,117.75,117.97,117.49,117.64,390463.0,107.8589,108.0604,107.6207,107.7581,390463.0
2022-01-10 09:30:00,118.19,118.64,116.94,117.4,85768.0,108.2619,108.6741,107.1169,107.5383,85768.0
2022-01-10 09:40:00,117.43,117.64,115.7,115.77,102940.0,107.5658,107.7581,105.9811,106.0452,102940.0
2022-01-10 09:50:00,115.86,115.88,114.74,115.13,57062.0,106.1276,106.146,105.1017,105.459,57062.0
2022-01-10 10:00:00,114.97,115.24,114.51,115.13,43007.0,105.3124,105.5597,104.891,105.459,43007.0
2022-01-10 10:10:00,115.0,115.04,113.85,113.91,81248.0,105.3399,105.3765,104.2865,104.3414,81248.0
2022-01-10 10:20:00,113.86,114.07,113.34,113.39,52767.0,104.2956,104.488,103.8193,103.8651,52767.0
2022-01-10 10:30:00,113.38,113.52,112.63,112.75,58588.0,103.856,103.9842,103.169,103.2789,58588.0
2022-01-10 10:40:00,112.75,113.65,112.7,113.16,82125.0,103.2789,104.1033,103.2331,103.6544,82125.0
2022-01-10 10:50:00,113.22,113.58,112.83,113.51,125235.0,103.7094,104.0392,103.3522,103.975,125235.0
2022-01-10 11:00:00,113.49,113.58,113.24,113.43,63192.0,103.9567,104.0392,103.7277,103.9018,63192.0
2022-01-10 11:10:00,113.38,114.06,113.27,114.06,139516.0,103.856,104.4788,103.7552,104.4788,139516.0
2022-01-10 11:20:00,113.99,114.46,113.7,114.31,88775.0,104.4147,104.8452,104.1491,104.7078,88775.0
2022-01-10 11:30:00,114.3,114.96,114.3,114.93,31701.0,104.6987,105.3032,104.6987,105.2758,31701.0
2022-01-10 11:40:00,114.89,115.03,114.59,114.67,99870.0,105.2391,105.3674,104.9643,105.0376,99870.0
2022-01-10 11:50:00,114.63,114.72,114.34,114.54,205325.0,105.001,105.0834,104.7353,104.9185,205325.0
2022-01-10 12:00:00,114.54,114.63,114.3,114.42,134393.0,104.9185,105.001,104.6987,104.8086,134393.0
2022-01-10 12:10:00,114.44,114.53,114.06,114.16,130261.0,104.8269,104.9094,104.4788,104.5704,130261.0
2022-01-10 12:20:00,114.15,114.46,114.11,114.13,57158.0,104.5613,104.8452,104.5246,104.543,57158.0
2022-01-10 12:30:00,114.19,114.54,114.11,114.44,34190.0,104.5979,104.9185,104.5246,104.8269,34190.0
2022-01-10 12:40:00,114.41,114.79,114.21,114.6,28907.0,104.7994,105.1475,104.6162,104.9735,28907.0
2022-01-10 12:50:00,114.6,115.31,114.53,115.31,175064.0,104.9735,105.6238,104.9094,105.6238,175064.0
2022-01-10 13:00:00,115.31,115.5,115.22,115.43,42920.0,105.6238,105.7979,105.5414,105.7338,42920.0
2022-01-10 13:10:00,115.44,115.45,115.18,115.4,21620.0,105.7429,105.7521,105.5048,105.7063,21620.0
2022-01-10 13:20:00,115.43,115.49,115.15,115.4,44198.0,105.7338,105.7887,105.4773,105.7063,44198.0
2022-01-10 13:30:00,115.4,115.68,115.36,115.62,34455.0,105.7063,105.9628,105.6696,105.9078,34455.0
2022-01-10 13:40:00,115.6,116.12,115.58,116.03,70232.0,105.8895,106.3658,105.8712,106.2834,70232.0
2022-01-10 13:50:00,116.0,116.32,115.98,116.32,81467.0,106.2559,106.549,106.2376,106.549,81467.0
2022-01-10 14:00:00,116.29,116.55,116.15,116.52,203953.0,106.5215,106.7597,106.3933,106.7322,203953.0
2022-01-10 14:10:00,116.57,116.76,116.35,116.42,43840.0,106.778,106.952,106.5765,106.6406,43840.0
2022-01-10 14:20:00,116.42,116.5,116.03,116.22,241401.0,106.6406,106.7139,106.2834,106.4574,241401.0
2022-01-10 14:30:00,116.26,116.39,116.15,116.39,65255.0,106.494,106.6131,106.3933,106.6131,65255.0
2022-01-10 14:40:00,116.35,116.75,116.33,116.68,61420.0,106.5765,106.9429,106.5582,106.8788,61420.0
2022-01-10 14:50:00,116.68,116.68,116.3,116.59,65390.0,106.8788,106.8788,106.5307,106.7963,65390.0
2022-01-10 15:00:00,116.57,116.63,115.87,115.95,80128.0,106.778,106.833,106.1368,106.2101,80128.0
2022-01-10 15:10:00,115.96,116.3,115.92,116.13,79222.0,106.2192,106.5307,106.1826,106.375,79222.0
2022-01-10 15:20:00,116.11,116.4,116.06,116.34,58708.0,106.3566,106.6223,106.3108,106.5673,58708.0
2022-01-10 15:30:00,116.32,116.36,116.22,116.27,73607.0,106.549,106.5856,106.4574,106.5032,73607.0
2022-01-10 15:40:00,116.28,116.56,116.26,116.46,109511.0,106.5124,106.7688,106.494,106.6772,109511.0
2022-01-10 15:50:00,116.49,116.67,116.29,116.37,454981.0,106.7047,106.8696,106.5215,106.5948,454981.0
2022-01-11 09:30:00,116.39,117.03,115.61,115.61,51387.0,106.6131,107.1994,105.8986,105.8986,51387.0
2022-01-11 09:40:00,115.59,116.53,115.53,116.3,41745.0,105.8803,106.7414,105.8254,106.5307,41745.0
2022-01-11 09:50:00,116.33,116.47,115.2,115.81,33325.0,106.5582,106.6864,105.5231,106.0818,33325.0
2022-01-11 10:00:00,115.85,116.63,115.78,116.42,57835.0,106.1185,106.833,106.0544,106.6406,57835.0
2022-01-11 10:10:00,116.44,116.83,116.15,116.79,64935.0,106.6589,107.0162,106.3933,106.9795,64935.0
2022-01-11 10:20:00,116.77,116.85,116.32,116.58,42209.0,106.9612,107.0345,106.549,106.7872,42209.0
2022-01-11 10:30:00,116.6,117.06,116.3,117.04,36685.0,106.8055,107.2268,106.5307,107.2085,36685.0
2022-01-11 10:40:00,117.02,117.6,116.86,117.1,59749.0,107.1902,107.7215,107.0436,107.2635,59749.0
2022-01-11 10:50:00,117.12,117.58,117.05,117.21,26395.0,107.2818,107.7032,107.2177,107.3642,26395.0
2022-01-11 11:00:00,117.23,117.64,117.23,117.34,40811.0,107.3826,107.7581,107.3826,107.4833,40811.0
2022-01-11 11:10:00,117.42,117.81,117.28,117.81,44734.0,107.5566,107.9138,107.4284,107.9138,44734.0
2022-01-11 11:20:00,117.78,117.79,117.45,117.73,26639.0,107.8864,107.8955,107.5841,107.8406,26639.0
2022-01-11 11:30:00,117.69,118.01,117.56,117.98,40165.0,107.8039,108.097,107.6848,108.0696,40165.0
2022-01-11 11:40:00,118.0,118.13,117.7,117.75,53136.0,108.0879,108.207,107.8131,107.8589,53136.0
2022-01-11 11:50:00,117.75,117.96,117.75,117.93,26039.0,107.8589,108.0512,107.8589,108.0238,26039.0
2022-01-11 12:00:00,117.96,118.05,117.62,117.77,25950.0,108.0512,108.1337,107.7398,107.8772,25950.0
2022-01-11 12:10:00,117.77,117.9,117.64,117.88,21872.0,107.8772,107.9963,107.7581,107.978,21872.0
2022-01-11 12:20:00,117.88,117.98,117.67,117.7,24682.0,107.978,108.0696,107.7856,107.8131,24682.0
2022-01-11 12:30:00,117.67,117.83,117.66,117.82,36091.0,107.7856,107.9322,107.7764,107.923,36091.0
2022-01-11 12:40:00,117.8,118.07,117.77,117.86,30572.0,107.9047,108.152,107.8772,107.9596,30572.0
2022-01-11 12:50:00,117.86,117.88,117.7,117.88,27052.0,107.9596,107.978,107.8131,107.978,27052.0
2022-01-11 13:00:00,117.84,117.86,117.36,117.52,24686.0,107.9413,107.9596,107.5016,107.6482,24686.0
2022-01-11 13:10:00,117.5,117.74,117.5,117.71,31713.0,107.6299,107.8497,107.6299,107.8222,31713.0
2022-01-11 13:20:00,117.72,117.72,117.54,117.59,26882.0,107.8314,107.8314,107.6665,107.7123,26882.0
2022-01-11 13:30:00,117.56,117.59,117.4,117.56,31027.0,107.6848,107.7123,107.5383,107.6848,31027.0
2022-01-11 13:40:00,117.58,117.58,117.37,117.4,51628.0,107.7032,107.7032,107.5108,107.5383,51628.0
2022-01-11 13:50:00,117.4,117.42,117.18,117.25,25748.0,107.5383,107.5566,107.3368,107.4009,25748.0
2022-01-11 14:00:00,117.23,117.52,117.14,117.52,48052.0,107.3826,107.6482,107.3001,107.6482,48052.0
2022-01-11 14:10:00,117.53,117.6,117.4,117.5,26212.0,107.6574,107.7215,107.5383,107.6299,26212.0
2022-01-11 14:20:00,117.51,117.6,117.36,117.47,19178.0,107.639,107.7215,107.5016,107.6024,19178.0
2022-01-11 14:30:00,117.46,117.46,117.26,117.3,33893.0,107.5932,107.5932,107.41,107.4467,33893.0
2022-01-11 14:40:00,117.33,117.47,117.3,117.34,36741.0,107.4742,107.6024,107.4467,107.4833,36741.0
2022-01-11 14:50:00,117.35,117.35,117.18,117.22,32309.0,107.4925,107.4925,107.3368,107.3734,32309.0
2022-01-11 15:00:00,117.23,117.5,117.18,117.42,36007.0,107.3826,107.6299,107.3368,107.5566,36007.0
2022-01-11 15:10:00,117.39,117.46,117.29,117.29,29292.0,107.5291,107.5932,107.4375,107.4375,29292.0
2022-01-11 15:20:00,117.3,117.55,117.29,117.49,35669.0,107.4467,107.6757,107.4375,107.6207,35669.0
2022-01-11 15:30:00,117.47,117.63,117.41,117.43,45234.0,107.6024,107.749,107.5474,107.5658,45234.0
2022-01-11 15:40:00,117.42,117.56,117.4,117.54,47912.0,107.5566,107.6848,107.5383,107.6665,47912.0
2022-01-11 15:50:00,117.54,117.66,117.34,117.57,235623.0,107.6665,107.7764,107.4833,107.694,235623.0
2022-01-12 09:30:00,116.82,116.91,115.9,116.0,137517.0,107.007,107.0894,106.1643,106.2559,137517.0
2022-01-12 09:40:00,116.04,116.19,115.57,116.01,61571.0,106.2925,106.4299,105.862,106.265,61571.0
2022-01-12 09:50:00,116.04,117.04,115.91,116.91,44939.0,106.2925,107.2085,106.1734,107.0894,44939.0
2022-01-12 10:00:00,116.89,116.89,115.74,116.41,66898.0,107.0711,107.0711,106.0177,106.6314,66898.0
2022-01-12 10:10:00,116.39,116.39,115.83,115.87,65668.0,106.6131,106.6131,106.1002,106.1368,65668.0
2022-01-12 10:20:00,115.88,116.14,115.48,116.03,61113.0,106.146,106.3841,105.7796,106.2834,61113.0
2022-01-12 10:30:00,116.07,117.07,115.93,116.61,71278.0,106.32,107.236,106.1918,106.8146,71278.0
2022-01-12 10:40:00,116.61,116.69,115.95,116.15,44986.0,106.8146,106.8879,106.2101,106.3933,44986.0
2022-01-12 10:50:00,116.13,116.73,116.06,116.73,49330.0,106.375,106.9246,106.3108,106.9246,49330.0
2022-01-12 11:00:00,116.73,116.73,116.42,116.52,39409.0,106.9246,106.9246,106.6406,106.7322,39409.0
2022-01-12 11:10:00,116.48,116.62,116.07,116.27,33454.0,106.6956,106.8238,106.32,106.5032,33454.0
2022-01-12 11:20:00,116.22,116.55,116.22,116.51,32318.0,106.4574,106.7597,106.4574,106.723,32318.0
2022-01-12 11:30:00,116.53,116.68,116.32,116.5,25870.0,106.7414,106.8788,106.549,106.7139,25870.0
2022-01-12 11:40:00,116.5,116.75,116.5,116.68,20920.0,106.7139,106.9429,106.7139,106.8788,20920.0
2022-01-12 11:50:00,116.68,117.02,116.62,117.0,37936.0,106.8788,107.1902,106.8238,107.1719,37936.0
2022-01-12 12:00:00,116.97,117.09,116.83,117.08,33813.0,107.1444,107.2543,107.0162,107.2452,33813.0
2022-01-12 12:10:00,117.09,117.6,117.09,117.59,21338.0,107.2543,107.7215,107.2543,107.7123,21338.0
2022-01-12 12:20:00,117.59,117.79,117.45,117.75,29072.0,107.7123,107.8955,107.5841,107.8589,29072.0
2022-01-12 12:30:00,117.76,117.88,117.54,117.56,24739.0,107.868,107.978,107.6665,107.6848,24739.0
2022-01-12 12:40:00,117.55,117.6,117.4,117.41,19324.0,107.6757,107.7215,107.5383,107.5474,19324.0
2022-01-12 12:50:00,117.4,117.74,117.39,117.71,18282.0,107.5383,107.8497,107.5291,107.8222,18282.0
2022-01-12 13:00:00,117.74,117.8,117.56,117.73,26890.0,107.8497,107.9047,107.6848,107.8406,26890.0
2022-01-12 13:10:00,117.75,117.77,117.45,117.56,32659.0,107.8589,107.8772,107.5841,107.6848,32659.0
2022-01-12 13:20:00,117.55,117.67,117.44,117.6,27801.0,107.6757,107.7856,107.5749,107.7215,27801.0
2022-01-12 13:30:00,117.58,117.7,117.38,117.65,77066.0,107.7032,107.8131,107.52,107.7673,77066.0
2022-01-12 13:40:00,117.68,117.83,117.49,117.61,50118.0,107.7948,107.9322,107.6207,107.7306,50118.0
2022-01-12 13:50:00,117.64,117.69,117.53,117.63,36298.0,107.7581,107.8039,107.6574,107.749,36298.0
2022-01-12 14:00:00,117.63,117.67,117.37,117.4,55532.0,107.749,107.7856,107.5108,107.5383,55532.0
2022-01-12 14:10:00,117.4,117.45,117.18,117.3,69080.0,107.5383,107.5841,107.3368,107.4467,69080.0
2022-01-12 14:20:00,117.3,117.46,117.29,117.42,22839.0,107.4467,107.5932,107.4375,107.5566,22839.0
2022-01-12 14:30:00,117.42,117.55,117.41,117.46,50056.0,107.5566,107.6757,107.5474,107.5932,50056.0
2022-01-12 14:40:00,117.43,117.46,117.25,117.46,26621.0,107.5658,107.5932,107.4009,107.5932,26621.0
2022-01-12 14:50:00,117.44,117.59,117.43,117.46,17280.0,107.5749,107.7123,107.5658,107.5932,17280.0
2022-01-12 15:00:00,117.48,117.5,117.24,117.36,58299.0,107.6116,107.6299,107.3917,107.5016,58299.0
2022-01-12 15:10:00,117.37,117.58,117.37,117.53,35743.0,107.5108,107.7032,107.5108,107.6574,35743.0
2022-01-12 15:20:00,117.52,117.64,117.46,117.61,39434.0,107.6482,107.7581,107.5932,107.7306,39434.0
2022-01-12 15:30:00,117.6,117.6,117.36,117.47,44983.0,107.7215,107.7215,107.5016,107.6024,44983.0
2022-01-12 15:40:00,117.46,117.58,117.4,117.51,63557.0,107.5932,107.7032,107.5383,107.639,63557.0
2022-01-12 15:50:00,117.49,117.77,117.44,117.51,242676.0,107.6207,107.8772,107.5749,107.639,242676.0
2022-01-13 09:30:00,118.16,119.35,117.33,118.94,57209.0,108.2344,109.3245,107.4742,108.9489,57209.0
2022-01-13 09:40:00,119.0,119.34,118.64,118.95,64648.0,109.0039,109.3153,108.6741,108.9581,64648.0
2022-01-13 09:50:00,118.9,119.19,118.85,119.13,22182.0,108.9123,109.1779,108.8665,109.123,22182.0
2022-01-13 10:00:00,119.13,119.83,119.13,119.21,34444.0,109.123,109.7642,109.123,109.1962,34444.0
2022-01-13 10:10:00,119.22,119.67,119.13,119.19,38269.0,109.2054,109.6176,109.123,109.1779,38269.0
2022-01-13 10:20:00,119.19,119.51,119.18,119.51,28810.0,109.1779,109.471,109.1688,109.471,28810.0
2022-01-13 10:30:00,119.5,119.75,118.76,119.12,114993.0,109.4619,109.6909,108.784,109.1138,114993.0
2022-01-13 10:40:00,119.06,119.63,119.05,119.51,37075.0,109.0588,109.581,109.0497,109.471,37075.0
2022-01-13 10:50:00,119.48,119.84,119.3,119.33,77213.0,109.4436,109.7733,109.2787,109.3062,77213.0
2022-01-13 11:00:00,119.3,119.76,119.13,119.48,67853.0,109.2787,109.7,109.123,109.4436,67853.0
2022-01-13 11:10:00,119.44,119.78,119.44,119.77,37921.0,109.4069,109.7184,109.4069,109.7092,37921.0
2022-01-13 11:20:00,119.79,119.91,119.55,119.86,62876.0,109.7275,109.8374,109.5077,109.7916,62876.0
2022-01-13 11:30:00,119.88,119.91,119.2,119.47,40253.0,109.81,109.8374,109.1871,109.4344,40253.0
2022-01-13 11:40:00,119.45,119.65,119.42,119.57,30841.0,109.4161,109.5993,109.3886,109.526,30841.0
2022-01-13 11:50:00,119.56,119.61,119.23,119.3,21941.0,109.5168,109.5626,109.2146,109.2787,21941.0
2022-01-13 12:00:00,119.3,119.37,119.28,119.3,40636.0,109.2787,109.3428,109.2604,109.2787,40636.0
2022-01-13 12:10:00,119.29,119.46,119.2,119.3,40786.0,109.2695,109.4252,109.1871,109.2787,40786.0
2022-01-13 12:20:00,119.24,119.34,119.02,119.28,39351.0,109.2237,109.3153,109.0222,109.2604,39351.0
2022-01-13 12:30:00,119.21,119.38,118.92,118.97,120813.0,109.1962,109.352,108.9306,108.9764,120813.0
2022-01-13 12:40:00,119.0,119.0,118.54,118.54,17508.0,109.0039,109.0039,108.5825,108.5825,17508.0
2022-01-13 12:50:00,118.57,118.9,118.53,118.89,17922.0,108.61,108.9123,108.5734,108.9031,17922.0
2022-01-13 13:00:00,118.84,119.12,118.78,119.0,19891.0,108.8573,109.1138,108.8024,109.0039,19891.0
2022-01-13 13:10:00,118.97,119.05,118.79,118.8,29970.0,108.9764,109.0497,108.8115,108.8207,29970.0
2022-01-13 13:20:00,118.8,119.03,118.79,118.99,12933.0,108.8207,109.0314,108.8115,108.9947,12933.0
2022-01-13 13:30:00,118.99,119.05,118.79,118.9,15684.0,108.9947,109.0497,108.8115,108.9123,15684.0
2022-01-13 13:40:00,118.89,118.89,118.62,118.7,46299.0,108.9031,108.9031,108.6558,108.7291,46299.0
2022-01-13 13:50:00,118.67,118.67,118.44,118.63,247253.0,108.7016,108.7016,108.4909,108.665,247253.0
2022-01-13 14:00:00,118.6,118.77,118.54,118.56,34717.0,108.6375,108.7932,108.5825,108.6008,34717.0
2022-01-13 14:10:00,118.53,118.65,118.41,118.52,65813.0,108.5734,108.6833,108.4634,108.5642,65813.0
2022-01-13 14:20:00,118.51,118.71,118.43,118.66,42670.0,108.555,108.7382,108.4818,108.6924,42670.0
2022-01-13 14:30:00,118.62,118.8,118.49,118.51,69576.0,108.6558,108.8207,108.5367,108.555,69576.0
2022-01-13 14:40:00,118.52,118.57,118.26,118.28,42846.0,108.5642,108.61,108.326,108.3444,42846.0
2022-01-13 14:50:00,118.23,118.56,118.22,118.54,27687.0,108.2986,108.6008,108.2894,108.5825,27687.0
2022-01-13 15:00:00,118.52,118.56,118.32,118.41,36184.0,108.5642,108.6008,108.381,108.4634,36184.0
2022-01-13 15:10:00,118.4,118.41,117.96,118.12,37378.0,108.4543,108.4634,108.0512,108.1978,37378.0
2022-01-13 15:20:00,118.12,118.17,117.97,118.08,34509.0,108.1978,108.2436,108.0604,108.1612,34509.0
2022-01-13 15:30:00,118.12,118.16,117.51,117.58,54724.0,108.1978,108.2344,107.639,107.7032,54724.0
2022-01-13 15:40:00,117.58,117.68,117.38,117.45,62204.0,107.7032,107.7948,107.52,107.5841,62204.0
2022-01-13 15:50:00,117.42,117.49,117.22,117.47,361723.0,107.5566,107.6207,107.3734,107.6024,361723.0
2022-01-14 09:30:00,116.15,117.94,115.69,117.59,89014.0,106.3933,108.0329,105.9719,107.7123,89014.0
2022-01-14 09:40:00,117.52,118.2,117.25,118.09,63302.0,107.6482,108.2711,107.4009,108.1703,63302.0
2022-01-14 09:50:00,118.0,118.38,117.79,118.21,64308.0,108.0879,108.436,107.8955,108.2802,64308.0
2022-01-14 10:00:00,118.23,118.71,117.87,118.6,80133.0,108.2986,108.7382,107.9688,108.6375,80133.0
2022-01-14 10:10:00,118.62,118.62,117.97,118.33,54063.0,108.6558,108.6558,108.0604,108.3902,54063.0
2022-01-14 10:20:00,118.37,118.37,117.78,118.16,247271.0,108.4268,108.4268,107.8864,108.2344,247271.0
2022-01-14 10:30:00,118.18,118.4,117.68,118.37,101518.0,108.2528,108.4543,107.7948,108.4268,101518.0
2022-01-14 10:40:00,118.29,118.29,117.77,118.04,38364.0,108.3535,108.3535,107.8772,108.1245,38364.0
2022-01-14 10:50:00,118.08,118.08,117.49,117.74,63579.0,108.1612,108.1612,107.6207,107.8497,63579.0
2022-01-14 11:00:00,117.73,117.76,117.5,117.66,51062.0,107.8406,107.868,107.6299,107.7764,51062.0
2022-01-14 11:10:00,117.62,118.23,117.59,118.23,91435.0,107.7398,108.2986,107.7123,108.2986,91435.0
2022-01-14 11:20:00,118.26,118.93,118.13,118.13,105039.0,108.326,108.9398,108.207,108.207,105039.0
2022-01-14 11:30:00,118.13,118.49,117.9,118.49,32075.0,108.207,108.5367,107.9963,108.5367,32075.0
2022-01-14 11:40:00,118.44,118.77,118.28,118.58,44012.0,108.4909,108.7932,108.3444,108.6192,44012.0
2022-01-14 11:50:00,118.56,118.58,118.08,118.24,47009.0,108.6008,108.6192,108.1612,108.3077,47009.0
2022-01-14 12:00:00,118.25,118.25,117.89,117.9,42314.0,108.3169,108.3169,107.9871,107.9963,42314.0
2022-01-14 12:10:00,117.88,118.09,117.35,117.36,59088.0,107.978,108.1703,107.4925,107.5016,59088.0
2022-01-14 12:20:00,117.36,117.57,117.14,117.17,51141.0,107.5016,107.694,107.3001,107.3276,51141.0
2022-01-14 12:30:00,117.16,117.39,117.11,117.26,23294.0,107.3184,107.5291,107.2726,107.41,23294.0
2022-01-14 12:40:00,117.26,117.26,116.82,116.83,23096.0,107.41,107.41,107.007,107.0162,23096.0
2022-01-14 12:50:00,116.82,116.88,116.64,116.73,18843.0,107.007,107.062,106.8421,106.9246,18843.0
2022-01-14 13:00:00,116.68,116.84,116.5,116.54,18499.0,106.8788,107.0253,106.7139,106.7505,18499.0
2022-01-14 13:10:00,116.49,116.73,116.39,116.66,26376.0,106.7047,106.9246,106.6131,106.8604,26376.0
2022-01-14 13:20:00,116.66,117.0,116.59,116.96,24509.0,106.8604,107.1719,106.7963,107.1352,24509.0
2022-01-14 13:30:00,116.96,117.05,116.72,116.83,23966.0,107.1352,107.2177,106.9154,107.0162,23966.0
2022-01-14 13:40:00,116.8,116.97,116.76,116.88,24145.0,106.9887,107.1444,106.952,107.062,24145.0
2022-01-14 13:50:00,116.85,117.11,116.83,117.07,18117.0,107.0345,107.2726,107.0162,107.236,18117.0
2022-01-14 14:00:00,117.07,117.22,117.03,117.14,29876.0,107.236,107.3734,107.1994,107.3001,29876.0
2022-01-14 14:10:00,117.14,117.26,116.97,117.22,18203.0,107.3001,107.41,107.1444,107.3734,18203.0
2022-01-14 14:20:00,117.23,117.24,116.68,116.72,32781.0,107.3826,107.3917,106.8788,106.9154,32781.0
2022-01-14 14:30:00,116.68,117.06,116.66,116.97,25946.0,106.8788,107.2268,106.8604,107.1444,25946.0
2022-01-14 14:40:00,116.95,117.11,116.87,116.95,42611.0,107.1261,107.2726,107.0528,107.1261,42611.0
2022-01-14 14:50:00,117.0,117.13,116.93,116.94,40622.0,107.1719,107.291,107.1078,107.1169,40622.0
2022-01-14 15:00:00,116.99,117.31,116.9,117.02,30227.0,107.1627,107.4558,107.0803,107.1902,30227.0
2022-01-14 15:10:00,117.04,117.49,116.99,117.47,29150.0,107.2085,107.6207,107.1627,107.6024,29150.0
2022-01-14 15:20:00,117.48,117.56,117.27,117.36,21080.0,107.6116,107.6848,107.4192,107.5016,21080.0
2022-01-14 15:30:00,117.37,118.0,117.35,117.95,70186.0,107.5108,108.0879,107.4925,108.0421,70186.0
2022-01-14 15:40:00,117.95,118.09,117.76,117.9,88413.0,108.0421,108.1703,107.868,107.9963,88413.0
2022-01-14 15:50:00,117.91,118.22,117.76,118.03,234095.0,108.0054,108.2894,107.868,108.1154,234095.0
2022-01-18 09:30:00,117.22,118.08,116.56,116.75,122164.0,107.3734,108.1612,106.7688,106.9429,122164.0
2022-01-18 09:40:00,116.72,116.74,115.65,115.75,89523.0,106.9154,106.9337,105.9353,106.0269,89523.0
2022-01-18 09:50:00,115.72,115.89,114.74,115.13,151754.0,105.9994,106.1551,105.1017,105.459,151754.0
2022-01-18 10:00:00,115.02,116.06,114.98,115.92,79367.0,105.3582,106.3108,105.3216,106.1826,79367.0
2022-01-18 10:10:00,115.89,115.9,114.62,114.63,26685.0,106.1551,106.1643,104.9918,105.001,26685.0
2022-01-18 10:20:00,114.57,114.64,114.01,114.3,113529.0,104.946,105.0101,104.433,104.6987,113529.0
2022-01-18 10:30:00,114.32,114.62,114.25,114.31,84728.0,104.717,104.9918,104.6529,104.7078,84728.0
2022-01-18 10:40:00,114.35,115.4,114.02,114.81,50243.0,104.7445,105.7063,104.4422,105.1658,50243.0
2022-01-18 10:50:00,114.77,114.8,114.45,114.56,138009.0,105.1292,105.1567,104.8361,104.9368,138009.0
2022-01-18 11:00:00,114.57,115.04,114.4,114.95,132724.0,104.946,105.3765,104.7903,105.2941,132724.0
2022-01-18 11:10:00,114.91,115.09,114.54,114.85,54156.0,105.2574,105.4223,104.9185,105.2025,54156.0
2022-01-18 11:20:00,114.85,115.14,114.7,114.87,40140.0,105.2025,105.4681,105.0651,105.2208,40140.0
2022-01-18 11:30:00,114.86,114.93,114.39,114.8,37205.0,105.2116,105.2758,104.7811,105.1567,37205.0
2022-01-18 11:40:00,114.86,114.96,114.67,114.78,39756.0,105.2116,105.3032,105.0376,105.1384,39756.0
2022-01-18 11:50:00,114.82,114.85,114.45,114.45,42400.0,105.175,105.2025,104.8361,104.8361,42400.0
2022-01-18 12:00:00,114.48,114.58,114.28,114.4,26684.0,104.8636,104.9552,104.6804,104.7903,26684.0
2022-01-18 12:10:00,114.4,114.6,114.3,114.33,43907.0,104.7903,104.9735,104.6987,104.7262,43907.0
2022-01-18 12:20:00,114.36,114.41,114.1,114.3,56248.0,104.7536,104.7994,104.5155,104.6987,56248.0
2022-01-18 12:30:00,114.3,114.91,114.24,114.83,198299.0,104.6987,105.2574,104.6437,105.1842,198299.0
2022-01-18 12:40:00,114.85,114.88,114.4,114.43,30546.0,105.2025,105.23,104.7903,104.8178,30546.0
2022-01-18 12:50:00,114.38,114.53,114.31,114.39,21351.0,104.772,104.9094,104.7078,104.7811,21351.0
2022-01-18 13:00:00,114.37,114.56,114.28,114.45,42482.0,104.7628,104.9368,104.6804,104.8361,42482.0
2022-01-18 13:10:00,114.43,114.7,114.4,114.7,92819.0,104.8178,105.0651,104.7903,105.0651,92819.0
2022-01-18 13:20:00,114.71,114.86,114.66,114.77,36240.0,105.0742,105.2116,105.0284,105.1292,36240.0
2022-01-18 13:30:00,114.76,114.94,114.74,114.81,21029.0,105.12,105.2849,105.1017,105.1658,21029.0
2022-01-18 13:40:00,114.78,114.92,114.63,114.72,26992.0,105.1384,105.2666,105.001,105.0834,26992.0
2022-01-18 13:50:00,114.73,114.81,114.46,114.5,33886.0,105.0926,105.1658,104.8452,104.8819,33886.0
2022-01-18 14:00:00,114.5,115.14,114.48,114.73,80139.0,104.8819,105.4681,104.8636,105.0926,80139.0
2022-01-18 14:10:00,114.72,115.05,114.66,114.94,37332.0,105.0834,105.3857,105.0284,105.2849,37332.0
2022-01-18 14:20:00,114.94,115.0,114.85,114.89,37025.0,105.2849,105.3399,105.2025,105.2391,37025.0
2022-01-18 14:30:00,114.88,115.07,114.77,114.9,88871.0,105.23,105.404,105.1292,105.2483,88871.0
2022-01-18 14:40:00,114.91,114.92,114.59,114.65,67600.0,105.2574,105.2666,104.9643,105.0193,67600.0
2022-01-18 14:50:00,114.67,114.89,114.55,114.77,103709.0,105.0376,105.2391,104.9277,105.1292,103709.0
2022-01-18 15:00:00,114.76,114.82,114.42,114.42,58755.0,105.12,105.175,104.8086,104.8086,58755.0
2022-01-18 15:10:00,114.42,114.53,114.18,114.32,77068.0,104.8086,104.9094,104.5888,104.717,77068.0
2022-01-18 15:20:00,114.31,114.63,114.28,114.54,69018.0,104.7078,105.001,104.6804,104.9185,69018.0
2022-01-18 15:30:00,114.53,114.77,114.47,114.69,123977.0,104.9094,105.1292,104.8544,105.0559,123977.0
2022-01-18 15:40:00,114.69,114.97,114.65,114.96,242174.0,105.0559,105.3124,105.0193,105.3032,242174.0
2022-01-18 15:50:00,114.98,115.01,114.27,114.5,536859.0,105.3216,105.349,104.6712,104.8819,536859.0
2022-01-19 09:30:00,114.39,115.24,114.0,114.61,75035.0,104.7811,105.5597,104.4239,104.9826,75035.0
2022-01-19 09:40:00,114.48,115.07,114.38,114.8,50115.0,104.8636,105.404,104.772,105.1567,50115.0
2022-01-19 09:50:00,114.68,115.71,114.59,115.71,43252.0,105.0468,105.9902,104.9643,105.9902,43252.0
2022-01-19 10:00:00,115.68,115.89,115.01,115.18,57021.0,105.9628,106.1551,105.349,105.5048,57021.0
2022-01-19 10:10:00,115.23,115.27,114.57,114.67,23258.0,105.5506,105.5872,104.946,105.0376,23258.0
2022-01-19 10:20:00,114.72,115.04,114.46,114.53,36415.0,105.0834,105.3765,104.8452,104.9094,36415.0
2022-01-19 10:30:00,114.56,114.72,114.18,114.57,42927.0,104.9368,105.0834,104.5888,104.946,42927.0
2022-01-19 10:40:00,114.56,114.79,114.0,114.16,39420.0,104.9368,105.1475,104.4239,104.5704,39420.0
2022-01-19 10:50:00,114.13,114.47,113.94,114.19,34912.0,104.543,104.8544,104.3689,104.5979,34912.0
2022-01-19 11:00:00,114.19,114.46,113.91,114.3,54769.0,104.5979,104.8452,104.3414,104.6987,54769.0
2022-01-19 11:10:00,114.27,114.51,114.04,114.42,51556.0,104.6712,104.891,104.4605,104.8086,51556.0
2022-01-19 11:20:00,114.44,114.55,113.96,114.4,48058.0,104.8269,104.9277,104.3872,104.7903,48058.0
2022-01-19 11:30:00,114.41,114.42,113.71,113.82,33920.0,104.7994,104.8086,104.1582,104.259,33920.0
2022-01-19 11:40:00,113.77,114.25,113.53,114.18,34634.0,104.2132,104.6529,103.9934,104.5888,34634.0
2022-01-19 11:50:00,114.17,114.2,113.74,113.86,38644.0,104.5796,104.6071,104.1857,104.2956,38644.0
2022-01-19 12:00:00,113.87,114.31,113.87,114.26,28941.0,104.3048,104.7078,104.3048,104.662,28941.0
2022-01-19 12:10:00,114.23,114.83,114.23,114.51,41917.0,104.6346,105.1842,104.6346,104.891,41917.0
2022-01-19 12:20:00,114.5,114.84,114.41,114.55,34182.0,104.8819,105.1933,104.7994,104.9277,34182.0
2022-01-19 12:30:00,114.56,114.77,114.52,114.53,12396.0,104.9368,105.1292,104.9002,104.9094,12396.0
2022-01-19 12:40:00,114.53,114.92,114.43,114.84,68871.0,104.9094,105.2666,104.8178,105.1933,68871.0
2022-01-19 12:50:00,114.82,115.15,114.76,115.15,16341.0,105.175,105.4773,105.12,105.4773,16341.0
2022-01-19 13:00:00,115.09,115.09,114.81,114.84,14220.0,105.4223,105.4223,105.1658,105.1933,14220.0
2022-01-19 13:10:00,114.83,114.96,114.83,114.89,22734.0,105.1842,105.3032,105.1842,105.2391,22734.0
2022-01-19 13:20:00,114.88,114.97,114.79,114.93,31877.0,105.23,105.3124,105.1475,105.2758,31877.0
2022-01-19 13:30:00,114.93,115.05,114.57,114.6,25121.0,105.2758,105.3857,104.946,104.9735,25121.0
2022-01-19 13:40:00,114.63,114.77,114.58,114.7,25656.0,105.001,105.1292,104.9552,105.0651,25656.0
2022-01-19 13:50:00,114.69,114.72,114.36,114.41,38907.0,105.0559,105.0834,104.7536,104.7994,38907.0
2022-01-19 14:00:00,114.39,114.41,113.93,113.95,39861.0,104.7811,104.7994,104.3598,104.3781,39861.0
2022-01-19 14:10:00,113.92,113.98,113.76,113.8,48528.0,104.3506,104.4056,104.204,104.2407,48528.0
2022-01-19 14:20:00,113.78,113.81,113.67,113.73,35856.0,104.2224,104.2498,104.1216,104.1766,35856.0
2022-01-19 14:30:00,113.73,113.83,113.61,113.79,32189.0,104.1766,104.2682,104.0666,104.2315,32189.0
2022-01-19 14:40:00,113.76,114.06,113.75,113.84,27603.0,104.204,104.4788,104.1949,104.2773,27603.0
2022-01-19 14:50:00,113.81,114.04,113.78,113.91,24739.0,104.2498,104.4605,104.2224,104.3414,24739.0
2022-01-19 15:00:00,113.88,114.05,113.79,113.98,30097.0,104.314,104.4697,104.2315,104.4056,30097.0
2022-01-19 15:10:00,113.97,114.34,113.96,114.07,33434.0,104.3964,104.7353,104.3872,104.488,33434.0
2022-01-19 15:20:00,114.07,114.15,113.8,113.83,38528.0,104.488,104.5613,104.2407,104.2682,38528.0
2022-01-19 15:30:00,113.79,113.87,113.62,113.78,54496.0,104.2315,104.3048,104.0758,104.2224,54496.0
2022-01-19 15:40:00,113.74,113.94,113.71,113.86,75262.0,104.1857,104.3689,104.1582,104.2956,75262.0
2022-01-19 15:50:00,113.84,113.84,113.19,113.31,346256.0,104.2773,104.2773,103.6819,103.7918,346256.0
2022-01-20 09:30:00,113.45,115.4,113.45,114.86,57396.0,103.9201,105.7063,103.9201,105.2116,57396.0
2022-01-20 09:40:00,114.86,115.45,114.69,115.3,52748.0,105.2116,105.7521,105.0559,105.6147,52748.0
2022-01-20 09:50:00,115.35,116.0,115.34,115.69,26053.0,105.6605,106.2559,105.6513,105.9719,26053.0
2022-01-20 10:00:00,115.73,115.78,115.14,115.46,35888.0,106.0086,106.0544,105.4681,105.7612,35888.0
2022-01-20 10:10:00,115.5,115.64,115.25,115.38,60570.0,105.7979,105.9261,105.5689,105.688,60570.0
2022-01-20 10:20:00,115.4,115.59,115.25,115.29,77763.0,105.7063,105.8803,105.5689,105.6055,77763.0
2022-01-20 10:30:00,115.3,115.88,115.29,115.78,31527.0,105.6147,106.146,105.6055,106.0544,31527.0
2022-01-20 10:40:00,115.82,116.24,115.61,116.12,37320.0,106.091,106.4757,105.8986,106.3658,37320.0
2022-01-20 10:50:00,116.15,116.21,115.93,116.1,32260.0,106.3933,106.4482,106.1918,106.3475,32260.0
2022-01-20 11:00:00,116.11,116.19,115.83,115.85,32876.0,106.3566,106.4299,106.1002,106.1185,32876.0
2022-01-20 11:10:00,115.87,115.99,115.61,115.95,38005.0,106.1368,106.2467,105.8986,106.2101,38005.0
2022-01-20 11:20:00,115.91,115.91,115.57,115.66,14950.0,106.1734,106.1734,105.862,105.9444,14950.0
2022-01-20 11:30:00,115.66,115.76,115.51,115.71,17028.0,105.9444,106.036,105.807,105.9902,17028.0
2022-01-20 11:40:00,115.7,115.85,115.61,115.84,21238.0,105.9811,106.1185,105.8986,106.1093,21238.0
2022-01-20 11:50:00,115.81,115.97,115.72,115.81,23597.0,106.0818,106.2284,105.9994,106.0818,23597.0
2022-01-20 12:00:00,115.83,115.84,115.51,115.62,13639.0,106.1002,106.1093,105.807,105.9078,13639.0
2022-01-20 12:10:00,115.59,115.61,115.14,115.14,20549.0,105.8803,105.8986,105.4681,105.4681,20549.0
2022-01-20 12:20:00,115.15,115.43,115.11,115.41,17361.0,105.4773,105.7338,105.4406,105.7154,17361.0
2022-01-20 12:30:00,115.39,115.6,115.33,115.44,25106.0,105.6971,105.8895,105.6422,105.7429,25106.0
2022-01-20 12:40:00,115.44,115.45,115.26,115.42,25275.0,105.7429,105.7521,105.578,105.7246,25275.0
2022-01-20 12:50:00,115.4,115.4,115.03,115.07,15807.0,105.7063,105.7063,105.3674,105.404,15807.0
2022-01-20 13:00:00,115.08,115.13,114.83,114.87,20776.0,105.4132,105.459,105.1842,105.2208,20776.0
2022-01-20 13:10:00,114.85,115.0,114.71,114.75,33116.0,105.2025,105.3399,105.0742,105.1109,33116.0
2022-01-20 13:20:00,114.77,114.85,114.59,114.73,23673.0,105.1292,105.2025,104.9643,105.0926,23673.0
2022-01-20 13:30:00,114.74,114.94,114.64,114.88,50666.0,105.1017,105.2849,105.0101,105.23,50666.0
2022-01-20 13:40:00,114.88,115.39,114.8,115.36,44374.0,105.23,105.6971,105.1567,105.6696,44374.0
2022-01-20 13:50:00,115.38,115.55,115.16,115.23,25278.0,105.688,105.8437,105.4864,105.5506,25278.0
2022-01-20 14:00:00,115.3,115.95,115.27,115.78,57789.0,105.6147,106.2101,105.5872,106.0544,57789.0
2022-01-20 14:10:00,115.78,115.78,115.17,115.31,15779.0,106.0544,106.0544,105.4956,105.6238,15779.0
2022-01-20 14:20:00,115.32,115.32,114.99,115.03,21373.0,105.633,105.633,105.3307,105.3674,21373.0
2022-01-20 14:30:00,115.01,115.04,114.86,114.88,17987.0,105.349,105.3765,105.2116,105.23,17987.0
2022-01-20 14:40:00,114.88,115.04,114.71,114.75,40872.0,105.23,105.3765,105.0742,105.1109,40872.0
2022-01-20 14:50:00,114.73,114.81,114.46,114.57,43247.0,105.0926,105.1658,104.8452,104.946,43247.0
2022-01-20 15:00:00,114.59,114.72,113.83,113.92,54884.0,104.9643,105.0834,104.2682,104.3506,54884.0
2022-01-20 15:10:00,113.92,114.33,113.91,114.28,59648.0,104.3506,104.7262,104.3414,104.6804,59648.0
2022-01-20 15:20:00,114.23,114.32,114.0,114.11,40010.0,104.6346,104.717,104.4239,104.5246,40010.0
2022-01-20 15:30:00,114.12,114.12,113.51,113.7,77706.0,104.5338,104.5338,103.975,104.1491,77706.0
2022-01-20 15:40:00,113.7,113.77,113.22,113.34,96996.0,104.1491,104.2132,103.7094,103.8193,96996.0
2022-01-20 15:50:00,113.36,113.61,112.96,113.19,245782.0,103.8376,104.0666,103.4712,103.6819,245782.0
2022-01-21 09:30:00,113.74,114.48,113.06,113.81,195449.0,104.1857,104.8636,103.5628,104.2498,195449.0
2022-01-21 09:40:00,113.73,114.07,112.91,113.65,44528.0,104.1766,104.488,103.4254,104.1033,44528.0
2022-01-21 09:50:00,113.6,114.48,113.54,114.29,44667.0,104.0575,104.8636,104.0025,104.6895,44667.0
2022-01-21 10:00:00,114.32,114.8,114.03,114.4,94237.0,104.717,105.1567,104.4514,104.7903,94237.0
2022-01-21 10:10:00,114.37,114.66,114.06,114.37,100879.0,104.7628,105.0284,104.4788,104.7628,100879.0
2022-01-21 10:20:00,114.38,114.46,113.82,114.23,67068.0,104.772,104.8452,104.259,104.6346,67068.0
2022-01-21 10:30:00,114.24,114.63,113.56,113.58,36205.0,104.6437,105.001,104.0208,104.0392,36205.0
2022-01-21 10:40:00,113.67,113.77,113.22,113.57,39290.0,104.1216,104.2132,103.7094,104.03,39290.0
2022-01-21 10:50:00,113.65,114.29,113.59,114.18,41213.0,104.1033,104.6895,104.0483,104.5888,41213.0
2022-01-21 11:00:00,114.22,114.44,113.6,114.04,57157.0,104.6254,104.8269,104.0575,104.4605,57157.0
2022-01-21 11:10:00,114.01,114.08,113.63,114.0,56957.0,104.433,104.4972,104.085,104.4239,56957.0
2022-01-21 11:20:00,113.94,114.43,113.94,114.34,30996.0,104.3689,104.8178,104.3689,104.7353,30996.0
2022-01-21 11:30:00,114.34,114.35,113.53,113.56,16208.0,104.7353,104.7445,103.9934,104.0208,16208.0
2022-01-21 11:40:00,113.52,113.53,113.14,113.25,14869.0,103.9842,103.9934,103.6361,103.7369,14869.0
2022-01-21 11:50:00,113.21,113.3,113.0,113.18,17919.0,103.7002,103.7827,103.5079,103.6728,17919.0
2022-01-21 12:00:00,113.14,113.33,112.91,113.15,46695.0,103.6361,103.8102,103.4254,103.6453,46695.0
2022-01-21 12:10:00,113.13,113.2,112.95,113.03,15331.0,103.627,103.6911,103.4621,103.5354,15331.0
2022-01-21 12:20:00,113.05,113.47,112.97,113.44,32523.0,103.5537,103.9384,103.4804,103.9109,32523.0
2022-01-21 12:30:00,113.4,113.47,112.91,113.22,28875.0,103.8743,103.9384,103.4254,103.7094,28875.0
2022-01-21 12:40:00,113.22,113.38,112.93,112.93,35961.0,103.7094,103.856,103.4438,103.4438,35961.0
2022-01-21 12:50:00,112.88,113.21,112.85,113.11,37995.0,103.398,103.7002,103.3705,103.6086,37995.0
2022-01-21 13:00:00,113.1,113.19,112.68,112.7,24055.0,103.5995,103.6819,103.2148,103.2331,24055.0
2022-01-21 13:10:00,112.71,113.03,112.42,112.45,23713.0,103.2422,103.5354,102.9766,103.0041,23713.0
2022-01-21 13:20:00,112.42,112.44,112.11,112.29,30843.0,102.9766,102.9949,102.6926,102.8575,30843.0
2022-01-21 13:30:00,112.24,112.79,112.22,112.73,52758.0,102.8117,103.3155,102.7934,103.2606,52758.0
2022-01-21 13:40:00,112.73,112.86,112.51,112.7,31541.0,103.2606,103.3796,103.059,103.2331,31541.0
2022-01-21 13:50:00,112.73,112.92,112.36,112.4,34305.0,103.2606,103.4346,102.9216,102.9583,34305.0
2022-01-21 14:00:00,112.44,112.82,112.4,112.6,37957.0,102.9949,103.343,102.9583,103.1415,37957.0
2022-01-21 14:10:00,112.6,113.03,112.57,112.68,63978.0,103.1415,103.5354,103.114,103.2148,63978.0
2022-01-21 14:20:00,112.69,112.91,112.48,112.51,31809.0,103.2239,103.4254,103.0316,103.059,31809.0
2022-01-21 14:30:00,112.51,112.73,112.37,112.66,22427.0,103.059,103.2606,102.9308,103.1964,22427.0
2022-01-21 14:40:00,112.65,112.72,112.34,112.44,35008.0,103.1873,103.2514,102.9033,102.9949,35008.0
2022-01-21 14:50:00,112.46,112.46,112.14,112.2,27943.0,103.0132,103.0132,102.7201,102.7751,27943.0
2022-01-21 15:00:00,112.17,112.26,111.89,111.98,48762.0,102.7476,102.83,102.4911,102.5736,48762.0
2022-01-21 15:10:00,111.97,112.25,111.77,112.11,49990.0,102.5644,102.8209,102.3812,102.6926,49990.0
2022-01-21 15:20:00,112.1,112.11,111.75,111.84,66035.0,102.6835,102.6926,102.3629,102.4453,66035.0
2022-01-21 15:30:00,111.81,112.19,111.81,112.19,47025.0,102.4178,102.7659,102.4178,102.7659,47025.0
2022-01-21 15:40:00,112.16,112.47,112.14,112.27,83706.0,102.7384,103.0224,102.7201,102.8392,83706.0
2022-01-21 15:50:00,112.24,112.27,111.57,111.74,287345.0,102.8117,102.8392,102.198,102.3537,287345.0
2022-01-24 09:30:00,110.32,111.44,109.62,111.37,127203.0,101.053,102.0789,100.4118,102.0148,127203.0
2022-01-24 09:40:00,111.28,111.33,109.77,110.47,56178.0,101.9324,101.9782,100.5492,101.1904,56178.0
2022-01-24 09:50:00,110.53,110.79,110.14,110.5,48651.0,101.2454,101.4835,100.8881,101.2179,48651.0
2022-01-24 10:00:00,110.53,110.77,109.56,109.6,87548.0,101.2454,101.4652,100.3568,100.3935,87548.0
2022-01-24 10:10:00,109.54,109.89,109.37,109.48,61995.0,100.3385,100.6591,100.1828,100.2836,61995.0
2022-01-24 10:20:00,109.47,110.34,109.35,110.15,82700.0,100.2744,101.0713,100.1645,100.8973,82700.0
2022-01-24 10:30:00,110.09,110.71,110.09,110.59,91362.0,100.8423,101.4102,100.8423,101.3003,91362.0
2022-01-24 10:40:00,110.5,110.61,109.88,110.11,88119.0,101.2179,101.3186,100.65,100.8606,88119.0
2022-01-24 10:50:00,110.13,110.62,110.03,110.07,46840.0,100.879,101.3278,100.7874,100.824,46840.0
2022-01-24 11:00:00,110.08,110.08,109.39,109.55,47783.0,100.8332,100.8332,100.2011,100.3477,47783.0
2022-01-24 11:10:00,109.58,109.67,109.15,109.21,54830.0,100.3752,100.4576,99.9813,100.0362,54830.0
2022-01-24 11:20:00,109.19,109.37,108.78,108.94,107571.0,100.0179,100.1828,99.6424,99.7889,107571.0
2022-01-24 11:30:00,109.0,109.27,108.7,108.86,53592.0,99.8439,100.0912,99.5691,99.7156,53592.0
2022-01-24 11:40:00,108.87,108.94,108.15,108.15,60564.0,99.7248,99.7889,99.0653,99.0653,60564.0
2022-01-24 11:50:00,108.13,108.73,108.13,108.42,67812.0,99.047,99.5966,99.047,99.3126,67812.0
2022-01-24 12:00:00,108.4,108.46,107.64,107.68,80122.0,99.2943,99.3492,98.5981,98.6348,80122.0
2022-01-24 12:10:00,107.66,108.01,107.6,107.94,66418.0,98.6164,98.937,98.5615,98.8729,66418.0
2022-01-24 12:20:00,107.89,108.24,107.53,108.21,47787.0,98.8271,99.1477,98.4974,99.1202,47787.0
2022-01-24 12:30:00,108.21,108.57,107.91,108.24,105138.0,99.1202,99.45,98.8454,99.1477,105138.0
2022-01-24 12:40:00,108.24,108.74,108.15,108.61,40896.0,99.1477,99.6057,99.0653,99.4866,40896.0
2022-01-24 12:50:00,108.53,108.93,108.32,108.65,55497.0,99.4134,99.7798,99.221,99.5233,55497.0
2022-01-24 13:00:00,108.65,109.33,108.55,109.26,69601.0,99.5233,100.1462,99.4317,100.082,69601.0
2022-01-24 13:10:00,109.23,109.81,109.2,109.76,41576.0,100.0546,100.5858,100.0271,100.54,41576.0
2022-01-24 13:20:00,109.76,109.87,108.73,108.83,72800.0,100.54,100.6408,99.5966,99.6882,72800.0
2022-01-24 13:30:00,108.82,109.21,108.72,109.18,51641.0,99.679,100.0362,99.5874,100.0088,51641.0
2022-01-24 13:40:00,109.15,109.58,108.95,109.54,46453.0,99.9813,100.3752,99.7981,100.3385,46453.0
2022-01-24 13:50:00,109.62,110.01,109.54,109.99,41568.0,100.4118,100.769,100.3385,100.7507,41568.0
2022-01-24 14:00:00,109.95,110.62,109.95,110.44,39122.0,100.7141,101.3278,100.7141,101.1629,39122.0
2022-01-24 14:10:00,110.52,110.58,109.7,109.78,50100.0,101.2362,101.2912,100.4851,100.5584,50100.0
2022-01-24 14:20:00,109.84,110.08,109.3,109.48,51732.0,100.6133,100.8332,100.1187,100.2836,51732.0
2022-01-24 14:30:00,109.51,109.75,108.87,109.06,43115.0,100.311,100.5309,99.7248,99.8988,43115.0
2022-01-24 14:40:00,109.1,109.34,108.68,109.23,59587.0,99.9355,100.1553,99.5508,100.0546,59587.0
2022-01-24 14:50:00,109.2,109.77,109.01,109.75,43082.0,100.0271,100.5492,99.853,100.5309,43082.0
2022-01-24 15:00:00,109.75,110.08,109.58,109.7,55960.0,100.5309,100.8332,100.3752,100.4851,55960.0
2022-01-24 15:10:00,109.69,110.27,109.67,109.83,116061.0,100.4759,101.0072,100.4576,100.6042,116061.0
2022-01-24 15:20:00,109.88,110.43,109.88,110.18,59758.0,100.65,101.1538,100.65,100.9248,59758.0
2022-01-24 15:30:00,110.15,111.29,110.07,111.0,121474.0,100.8973,101.9415,100.824,101.6759,121474.0
2022-01-24 15:40:00,111.0,111.39,110.48,110.97,134250.0,101.6759,102.0331,101.1996,101.6484,134250.0
2022-01-24 15:50:00,110.97,111.88,110.97,111.79,419897.0,101.6484,102.482,101.6484,102.3995,419897.0
2022-01-25 09:30:00,109.62,110.87,109.62,110.31,119531.0,100.4118,101.5568,100.4118,101.0438,119531.0
2022-01-25 09:40:00,110.15,110.31,108.17,108.24,60888.0,100.8973,101.0438,99.0836,99.1477,60888.0
2022-01-25 09:50:00,108.26,108.62,107.29,107.5,76449.0,99.166,99.4958,98.2775,98.4699,76449.0
2022-01-25 10:00:00,107.54,107.65,106.81,107.56,54928.0,98.5065,98.6073,97.8378,98.5248,54928.0
2022-01-25 10:10:00,107.45,109.01,107.36,108.82,73656.0,98.4241,99.853,98.3416,99.679,73656.0
2022-01-25 10:20:00,108.75,109.26,108.5,109.03,37610.0,99.6149,100.082,99.3859,99.8714,37610.0
2022-01-25 10:30:00,109.1,109.26,108.37,108.7,36733.0,99.9355,100.082,99.2668,99.5691,36733.0
2022-01-25 10:40:00,108.7,109.34,108.63,109.15,40194.0,99.5691,100.1553,99.505,99.9813,40194.0
2022-01-25 10:50:00,109.02,109.3,108.75,108.76,40953.0,99.8622,100.1187,99.6149,99.624,40953.0
2022-01-25 11:00:00,108.81,109.25,108.67,108.95,26772.0,99.6698,100.0729,99.5416,99.7981,26772.0
2022-01-25 11:10:00,109.02,109.43,108.67,109.39,31125.0,99.8622,100.2378,99.5416,100.2011,31125.0
2022-01-25 11:20:00,109.4,109.89,109.35,109.75,32746.0,100.2103,100.6591,100.1645,100.5309,32746.0
2022-01-25 11:30:00,109.67,109.67,108.89,108.97,34569.0,100.4576,100.4576,99.7431,99.8164,34569.0
2022-01-25 11:40:00,109.03,109.32,108.96,109.17,28719.0,99.8714,100.137,99.8072,99.9996,28719.0
2022-01-25 11:50:00,109.11,109.39,108.7,108.75,82601.0,99.9446,100.2011,99.5691,99.6149,82601.0
2022-01-25 12:00:00,108.71,109.39,108.62,109.34,40818.0,99.5782,100.2011,99.4958,100.1553,40818.0
2022-01-25 12:10:00,109.28,109.6,109.04,109.38,32505.0,100.1004,100.3935,99.8805,100.192,32505.0
2022-01-25 12:20:00,109.48,109.94,109.48,109.8,20129.0,100.2836,100.7049,100.2836,100.5767,20129.0
2022-01-25 12:30:00,109.83,109.89,109.46,109.83,26877.0,100.6042,100.6591,100.2652,100.6042,26877.0
2022-01-25 12:40:00,109.83,109.91,109.62,109.63,34381.0,100.6042,100.6774,100.4118,100.421,34381.0
2022-01-25 12:50:00,109.65,109.78,109.48,109.74,22098.0,100.4393,100.5584,100.2836,100.5217,22098.0
2022-01-25 13:00:00,109.65,109.78,109.44,109.67,27434.0,100.4393,100.5584,100.2469,100.4576,27434.0
2022-01-25 13:10:00,109.67,110.23,109.67,110.21,33387.0,100.4576,100.9706,100.4576,100.9522,33387.0
2022-01-25 13:20:00,110.18,110.73,110.03,110.71,62452.0,100.9248,101.4286,100.7874,101.4102,62452.0
2022-01-25 13:30:00,110.66,110.8,110.43,110.77,80973.0,101.3644,101.4927,101.1538,101.4652,80973.0
2022-01-25 13:40:00,110.77,110.82,110.5,110.77,37897.0,101.4652,101.511,101.2179,101.4652,37897.0
2022-01-25 13:50:00,110.81,111.06,110.75,111.03,22003.0,101.5018,101.7308,101.4469,101.7034,22003.0
2022-01-25 14:00:00,111.05,111.18,110.71,110.79,27889.0,101.7217,101.8408,101.4102,101.4835,27889.0
2022-01-25 14:10:00,110.81,111.25,110.79,111.18,30933.0,101.5018,101.9049,101.4835,101.8408,30933.0
2022-01-25 14:20:00,111.22,111.34,111.03,111.18,44760.0,101.8774,101.9873,101.7034,101.8408,44760.0
2022-01-25 14:30:00,111.19,111.27,110.97,111.23,47783.0,101.8499,101.9232,101.6484,101.8866,47783.0
2022-01-25 14:40:00,111.23,111.62,111.22,111.42,40002.0,101.8866,102.2438,101.8774,102.0606,40002.0
2022-01-25 14:50:00,111.45,111.68,111.33,111.63,56536.0,102.0881,102.2988,101.9782,102.253,56536.0
2022-01-25 15:00:00,111.64,111.68,111.18,111.21,56738.0,102.2621,102.2988,101.8408,101.8682,56738.0
2022-01-25 15:10:00,111.2,111.37,110.95,111.37,65013.0,101.8591,102.0148,101.6301,102.0148,65013.0
2022-01-25 15:20:00,111.36,111.37,110.39,110.51,71114.0,102.0056,102.0148,101.1171,101.227,71114.0
2022-01-25 15:30:00,110.47,110.75,110.26,110.66,76051.0,101.1904,101.4469,100.998,101.3644,76051.0
2022-01-25 15:40:00,110.68,110.85,110.46,110.53,99817.0,101.3828,101.5385,101.1812,101.2454,99817.0
2022-01-25 15:50:00,110.56,110.62,110.03,110.23,326908.0,101.2728,101.3278,100.7874,100.9706,326908.0
2022-01-26 09:30:00,112.03,112.59,111.2,111.98,57221.0,102.6194,103.1323,101.8591,102.5736,57221.0
2022-01-26 09:40:00,112.03,112.24,111.51,111.73,84221.0,102.6194,102.8117,102.143,102.3446,84221.0
2022-01-26 09:50:00,111.7,112.34,111.58,111.94,233054.0,102.3171,102.9033,102.2072,102.5369,233054.0
2022-01-26 10:00:00,111.94,112.38,111.71,112.03,125244.0,102.5369,102.94,102.3262,102.6194,125244.0
2022-01-26 10:10:00,111.91,112.02,111.45,111.95,49494.0,102.5094,102.6102,102.0881,102.5461,49494.0
2022-01-26 10:20:00,111.92,111.93,110.99,111.3,72120.0,102.5186,102.5278,101.6667,101.9507,72120.0
2022-01-26 10:30:00,111.3,111.3,110.51,110.56,127128.0,101.9507,101.9507,101.227,101.2728,127128.0
2022-01-26 10:40:00,110.56,110.74,110.26,110.52,40417.0,101.2728,101.4377,100.998,101.2362,40417.0
2022-01-26 10:50:00,110.53,111.16,110.4,111.14,54649.0,101.2454,101.8224,101.1263,101.8041,54649.0
2022-01-26 11:00:00,111.11,111.51,110.93,111.43,36381.0,101.7766,102.143,101.6118,102.0698,36381.0
2022-01-26 11:10:00,111.4,111.91,111.37,111.43,66533.0,102.0423,102.5094,102.0148,102.0698,66533.0
2022-01-26 11:20:00,111.39,111.77,111.39,111.73,26104.0,102.0331,102.3812,102.0331,102.3446,26104.0
2022-01-26 11:30:00,111.71,111.8,111.23,111.47,31193.0,102.3262,102.4087,101.8866,102.1064,31193.0
2022-01-26 11:40:00,111.48,111.7,111.22,111.26,25992.0,102.1156,102.3171,101.8774,101.914,25992.0
2022-01-26 11:50:00,111.25,111.3,110.97,111.17,26490.0,101.9049,101.9507,101.6484,101.8316,26490.0
2022-01-26 12:00:00,111.21,111.36,111.0,111.09,49427.0,101.8682,102.0056,101.6759,101.7583,49427.0
2022-01-26 12:10:00,111.0,111.38,110.94,110.95,92154.0,101.6759,102.024,101.6209,101.6301,92154.0
2022-01-26 12:20:00,110.98,111.09,110.81,110.82,66955.0,101.6576,101.7583,101.5018,101.511,66955.0
2022-01-26 12:30:00,110.84,111.15,110.67,111.01,90486.0,101.5293,101.8133,101.3736,101.685,90486.0
2022-01-26 12:40:00,111.06,111.32,110.97,111.11,76716.0,101.7308,101.969,101.6484,101.7766,76716.0
2022-01-26 12:50:00,111.13,111.45,111.03,111.32,150865.0,101.795,102.0881,101.7034,101.969,150865.0
2022-01-26 13:00:00,111.35,111.42,110.96,111.28,60937.0,101.9965,102.0606,101.6392,101.9324,60937.0
2022-01-26 13:10:00,111.24,111.45,111.17,111.34,46189.0,101.8957,102.0881,101.8316,101.9873,46189.0
2022-01-26 13:20:00,111.3,111.3,111.07,111.12,30505.0,101.9507,101.9507,101.74,101.7858,30505.0
2022-01-26 13:30:00,111.07,111.26,110.93,110.99,61958.0,101.74,101.914,101.6118,101.6667,61958.0
2022-01-26 13:40:00,111.0,111.12,110.88,111.02,33785.0,101.6759,101.7858,101.566,101.6942,33785.0
2022-01-26 13:50:00,110.99,111.06,110.82,110.9,20389.0,101.6667,101.7308,101.511,101.5843,20389.0
2022-01-26 14:00:00,110.9,111.89,110.89,111.12,59620.0,101.5843,102.4911,101.5751,101.7858,59620.0
2022-01-26 14:10:00,111.15,111.2,110.23,110.62,53036.0,101.8133,101.8591,100.9706,101.3278,53036.0
2022-01-26 14:20:00,110.57,111.1,110.39,110.98,96818.0,101.282,101.7675,101.1171,101.6576,96818.0
2022-01-26 14:30:00,110.91,111.15,110.16,110.98,103738.0,101.5934,101.8133,100.9064,101.6576,103738.0
2022-01-26 14:40:00,110.99,111.04,109.45,109.64,88884.0,101.6667,101.7125,100.2561,100.4301,88884.0
2022-01-26 14:50:00,109.55,110.12,109.55,109.93,109520.0,100.3477,100.8698,100.3477,100.6958,109520.0
2022-01-26 15:00:00,109.86,109.86,108.21,108.21,77157.0,100.6316,100.6316,99.1202,99.1202,77157.0
2022-01-26 15:10:00,108.24,108.88,108.2,108.41,108781.0,99.1477,99.734,99.1111,99.3034,108781.0
2022-01-26 15:20:00,108.42,108.98,107.96,108.98,102070.0,99.3126,99.8256,98.8912,99.8256,102070.0
2022-01-26 15:30:00,108.96,109.18,108.65,108.85,150694.0,99.8072,100.0088,99.5233,99.7065,150694.0
2022-01-26 15:40:00,108.85,109.26,108.49,108.73,160412.0,99.7065,100.082,99.3767,99.5966,160412.0
2022-01-26 15:50:00,108.77,109.22,108.65,108.99,371343.0,99.6332,100.0454,99.5233,99.8347,371343.0
2022-01-27 09:30:00,109.94,110.44,108.35,108.36,170455.0,100.7049,101.1629,99.2485,99.2576,170455.0
2022-01-27 09:40:00,108.36,110.05,108.33,109.84,199216.0,99.2576,100.8057,99.2302,100.6133,199216.0
2022-01-27 09:50:00,109.76,110.27,109.37,110.18,60969.0,100.54,101.0072,100.1828,100.9248,60969.0
2022-01-27 10:00:00,110.07,110.9,109.54,110.69,69160.0,100.824,101.5843,100.3385,101.3919,69160.0
2022-01-27 10:10:00,110.7,111.21,110.62,110.97,76383.0,101.4011,101.8682,101.3278,101.6484,76383.0
2022-01-27 10:20:00,111.05,111.05,110.21,110.26,64866.0,101.7217,101.7217,100.9522,100.998,64866.0
2022-01-27 10:30:00,110.21,110.21,109.31,109.31,237354.0,100.9522,100.9522,100.1278,100.1278,237354.0
2022-01-27 10:40:00,109.43,110.26,109.38,110.19,183549.0,100.2378,100.998,100.192,100.9339,183549.0
2022-01-27 10:50:00,110.25,110.69,109.96,110.61,228549.0,100.9889,101.3919,100.7232,101.3186,228549.0
2022-01-27 11:00:00,110.6,110.77,110.5,110.55,137299.0,101.3095,101.4652,101.2179,101.2637,137299.0
2022-01-27 11:10:00,110.57,110.84,110.3,110.68,76775.0,101.282,101.5293,101.0347,101.3828,76775.0
2022-01-27 11:20:00,110.7,110.96,110.38,110.54,44570.0,101.4011,101.6392,101.108,101.2545,44570.0
2022-01-27 11:30:00,110.56,111.28,110.48,110.89,62500.0,101.2728,101.9324,101.1996,101.5751,62500.0
2022-01-27 11:40:00,110.86,111.01,110.66,110.81,91785.0,101.5476,101.685,101.3644,101.5018,91785.0
2022-01-27 11:50:00,110.77,111.33,110.77,111.17,51914.0,101.4652,101.9782,101.4652,101.8316,51914.0
2022-01-27 12:00:00,111.22,111.39,110.93,111.03,73045.0,101.8774,102.0331,101.6118,101.7034,73045.0
2022-01-27 12:10:00,111.03,111.09,110.24,110.3,31752.0,101.7034,101.7583,100.9797,101.0347,31752.0
2022-01-27 12:20:00,110.3,110.39,109.9,110.06,30950.0,101.0347,101.1171,100.6683,100.8148,30950.0
2022-01-27 12:30:00,110.05,110.08,109.43,109.49,41516.0,100.8057,100.8332,100.2378,100.2927,41516.0
2022-01-27 12:40:00,109.48,109.6,109.14,109.2,47692.0,100.2836,100.3935,99.9721,100.0271,47692.0
2022-01-27 12:50:00,109.28,109.43,109.0,109.05,48072.0,100.1004,100.2378,99.8439,99.8897,48072.0
2022-01-27 13:00:00,109.01,109.24,108.44,108.85,23862.0,99.853,100.0637,99.3309,99.7065,23862.0
2022-01-27 13:10:00,108.8,109.45,108.62,108.8,78046.0,99.6607,100.2561,99.4958,99.6607,78046.0
2022-01-27 13:20:00,108.82,108.91,108.58,108.64,29328.0,99.679,99.7614,99.4592,99.5141,29328.0
2022-01-27 13:30:00,108.58,108.93,108.52,108.71,54331.0,99.4592,99.7798,99.4042,99.5782,54331.0
2022-01-27 13:40:00,108.75,108.88,108.46,108.76,41471.0,99.6149,99.734,99.3492,99.624,41471.0
2022-01-27 13:50:00,108.76,108.91,108.4,108.62,55020.0,99.624,99.7614,99.2943,99.4958,55020.0
2022-01-27 14:00:00,108.62,109.15,108.61,108.91,50072.0,99.4958,99.9813,99.4866,99.7614,50072.0
2022-01-27 14:10:00,108.97,109.09,108.64,108.73,63364.0,99.8164,99.9263,99.5141,99.5966,63364.0
2022-01-27 14:20:00,108.7,108.91,108.55,108.7,57022.0,99.5691,99.7614,99.4317,99.5691,57022.0
2022-01-27 14:30:00,108.67,109.03,108.59,108.88,41936.0,99.5416,99.8714,99.4683,99.734,41936.0
2022-01-27 14:40:00,108.86,109.36,108.85,109.1,37125.0,99.7156,100.1736,99.7065,99.9355,37125.0
2022-01-27 14:50:00,109.15,109.21,108.73,109.06,72642.0,99.9813,100.0362,99.5966,99.8988,72642.0
2022-01-27 15:00:00,109.08,109.75,109.05,109.41,64445.0,99.9172,100.5309,99.8897,100.2194,64445.0
2022-01-27 15:10:00,109.38,109.41,108.75,109.17,57912.0,100.192,100.2194,99.6149,99.9996,57912.0
2022-01-27 15:20:00,109.23,109.55,108.99,109.34,45986.0,100.0546,100.3477,99.8347,100.1553,45986.0
2022-01-27 15:30:00,109.37,109.67,109.09,109.15,70032.0,100.1828,100.4576,99.9263,99.9813,70032.0
2022-01-27 15:40:00,109.09,109.82,109.09,109.47,136394.0,99.9263,100.595,99.9263,100.2744,136394.0
2022-01-27 15:50:00,109.56,109.57,109.15,109.23,310849.0,100.3568,100.366,99.9813,100.0546,310849.0
2022-01-28 09:30:00,110.27,111.36,109.37,110.48,88087.0,101.0072,102.0056,100.1828,101.1996,88087.0
2022-01-28 09:40:00,110.6,112.01,110.19,111.49,72904.0,101.3095,102.601,100.9339,102.1247,72904.0
2022-01-28 09:50:00,111.49,111.8,111.3,111.76,84456.0,102.1247,102.4087,101.9507,102.372,84456.0
2022-01-28 10:00:00,111.85,112.0,111.37,111.68,94833.0,102.4545,102.5919,102.0148,102.2988,94833.0
2022-01-28 10:10:00,111.7,112.16,111.22,111.42,170515.0,102.3171,102.7384,101.8774,102.0606,170515.0
2022-01-28 10:20:00,111.38,111.53,111.09,111.44,147745.0,102.024,102.1614,101.7583,102.0789,147745.0
2022-01-28 10:30:00,111.44,111.85,111.41,111.6,247040.0,102.0789,102.4545,102.0514,102.2255,247040.0
2022-01-28 10:40:00,111.59,111.64,110.86,111.45,163627.0,102.2163,102.2621,101.5476,102.0881,163627.0
2022-01-28 10:50:00,111.46,112.89,111.33,112.81,129517.0,102.0972,103.4071,101.9782,103.3338,129517.0
2022-01-28 11:00:00,112.87,112.98,112.3,112.37,179212.0,103.3888,103.4896,102.8667,102.9308,179212.0
2022-01-28 11:10:00,112.39,112.83,111.97,112.8,155903.0,102.9491,103.3522,102.5644,103.3247,155903.0
2022-01-28 11:20:00,112.84,112.98,112.2,112.84,52026.0,103.3613,103.4896,102.7751,103.3613,52026.0
2022-01-28 11:30:00,112.8,113.35,112.66,113.2,48297.0,103.3247,103.8285,103.1964,103.6911,48297.0
2022-01-28 11:40:00,113.16,113.43,112.99,113.25,42235.0,103.6544,103.9018,103.4987,103.7369,42235.0
2022-01-28 11:50:00,113.25,113.65,113.21,113.56,42634.0,103.7369,104.1033,103.7002,104.0208,42634.0
2022-01-28 12:00:00,113.58,114.16,113.24,113.95,83330.0,104.0392,104.5704,103.7277,104.3781,83330.0
2022-01-28 12:10:00,113.91,114.04,113.62,113.9,118752.0,104.3414,104.4605,104.0758,104.3323,118752.0
2022-01-28 12:20:00,113.93,113.93,113.25,113.28,33883.0,104.3598,104.3598,103.7369,103.7644,33883.0
2022-01-28 12:30:00,113.23,113.78,113.23,113.77,45053.0,103.7186,104.2224,103.7186,104.2132,45053.0
2022-01-28 12:40:00,113.74,114.11,113.47,113.48,38620.0,104.1857,104.5246,103.9384,103.9476,38620.0
2022-01-28 12:50:00,113.48,113.51,113.31,113.39,34948.0,103.9476,103.975,103.7918,103.8651,34948.0
2022-01-28 13:00:00,113.36,113.96,113.22,113.86,38826.0,103.8376,104.3872,103.7094,104.2956,38826.0
2022-01-28 13:10:00,113.82,113.98,113.67,113.94,28587.0,104.259,104.4056,104.1216,104.3689,28587.0
2022-01-28 13:20:00,113.93,114.04,113.59,113.97,28541.0,104.3598,104.4605,104.0483,104.3964,28541.0
2022-01-28 13:30:00,113.98,114.26,113.92,113.95,75694.0,104.4056,104.662,104.3506,104.3781,75694.0
2022-01-28 13:40:00,113.98,114.02,113.77,113.83,34968.0,104.4056,104.4422,104.2132,104.2682,34968.0
2022-01-28 13:50:00,113.82,114.6,113.82,114.38,59172.0,104.259,104.9735,104.259,104.772,59172.0
2022-01-28 14:00:00,114.4,114.73,114.26,114.33,48673.0,104.7903,105.0926,104.662,104.7262,48673.0
2022-01-28 14:10:00,114.36,114.42,114.0,114.3,83018.0,104.7536,104.8086,104.4239,104.6987,83018.0
2022-01-28 14:20:00,114.31,114.5,114.18,114.4,128768.0,104.7078,104.8819,104.5888,104.7903,128768.0
2022-01-28 14:30:00,114.4,114.99,114.3,114.95,98644.0,104.7903,105.3307,104.6987,105.2941,98644.0
2022-01-28 14:40:00,114.98,115.87,114.96,115.71,114400.0,105.3216,106.1368,105.3032,105.9902,114400.0
2022-01-28 14:50:00,115.72,116.1,115.58,115.88,104667.0,105.9994,106.3475,105.8712,106.146,104667.0
2022-01-28 15:00:00,115.87,116.14,115.83,115.95,78801.0,106.1368,106.3841,106.1002,106.2101,78801.0
2022-01-28 15:10:00,115.97,116.32,115.83,116.3,109172.0,106.2284,106.549,106.1002,106.5307,109172.0
2022-01-28 15:20:00,116.28,116.53,116.09,116.4,142037.0,106.5124,106.7414,106.3383,106.6223,142037.0
2022-01-28 15:30:00,116.37,116.61,116.01,116.45,187863.0,106.5948,106.8146,106.265,106.6681,187863.0
2022-01-28 15:40:00,116.46,117.27,116.44,117.25,343189.0,106.6772,107.4192,106.6589,107.4009,343189.0
2022-01-28 15:50:00,117.24,117.52,116.98,117.39,630772.0,107.3917,107.6482,107.1536,107.5291,630772.0
2022-01-31 09:30:00,116.31,117.76,115.58,116.72,139365.0,106.5398,107.868,105.8712,106.9154,139365.0
2022-01-31 09:40:00,116.79,116.86,116.11,116.16,137530.0,106.9795,107.0436,106.3566,106.4024,137530.0
2022-01-31 09:50:00,116.19,117.37,116.13,117.3,184983.0,106.4299,107.5108,106.375,107.4467,184983.0
2022-01-31 10:00:00,117.34,118.11,116.54,116.98,155374.0,107.4833,108.1886,106.7505,107.1536,155374.0
2022-01-31 10:10:00,117.02,117.44,116.57,117.2,52900.0,107.1902,107.5749,106.778,107.3551,52900.0
2022-01-31 10:20:00,117.2,117.65,117.15,117.58,73745.0,107.3551,107.7673,107.3093,107.7032,73745.0
2022-01-31 10:30:00,117.59,117.87,117.31,117.76,149441.0,107.7123,107.9688,107.4558,107.868,149441.0
2022-01-31 10:40:00,117.8,118.23,117.62,118.16,178840.0,107.9047,108.2986,107.7398,108.2344,178840.0
2022-01-31 10:50:00,118.22,118.7,118.1,118.66,95669.0,108.2894,108.7291,108.1795,108.6924,95669.0
2022-01-31 11:00:00,118.63,118.97,118.28,118.87,164507.0,108.665,108.9764,108.3444,108.8848,164507.0
2022-01-31 11:10:00,118.86,119.24,118.57,118.75,115600.0,108.8756,109.2237,108.61,108.7749,115600.0
2022-01-31 11:20:00,118.81,118.95,117.94,118.01,77067.0,108.8298,108.9581,108.0329,108.097,77067.0
2022-01-31 11:30:00,118.01,118.09,117.49,117.95,48475.0,108.097,108.1703,107.6207,108.0421,48475.0
2022-01-31 11:40:00,117.95,118.07,117.71,117.99,58950.0,108.0421,108.152,107.8222,108.0787,58950.0
2022-01-31 11:50:00,117.96,118.82,117.95,118.51,56706.0,108.0512,108.839,108.0421,108.555,56706.0
2022-01-31 12:00:00,118.5,118.56,118.37,118.51,51805.0,108.5459,108.6008,108.4268,108.555,51805.0
2022-01-31 12:10:00,118.55,118.79,118.5,118.77,28569.0,108.5917,108.8115,108.5459,108.7932,28569.0
2022-01-31 12:20:00,118.74,118.88,118.46,118.6,39286.0,108.7657,108.894,108.5092,108.6375,39286.0
2022-01-31 12:30:00,118.62,118.62,118.27,118.57,31413.0,108.6558,108.6558,108.3352,108.61,31413.0
2022-01-31 12:40:00,118.57,118.79,118.45,118.79,31999.0,108.61,108.8115,108.5001,108.8115,31999.0
2022-01-31 12:50:00,118.75,118.85,118.57,118.82,27967.0,108.7749,108.8665,108.61,108.839,27967.0
2022-01-31 13:00:00,118.81,118.92,118.65,118.92,39022.0,108.8298,108.9306,108.6833,108.9306,39022.0
2022-01-31 13:10:00,118.91,119.4,118.73,119.38,61630.0,108.9214,109.3703,108.7566,109.352,61630.0
2022-01-31 13:20:00,119.4,119.45,118.94,119.06,65121.0,109.3703,109.4161,108.9489,109.0588,65121.0
2022-01-31 13:30:00,119.09,119.12,118.84,118.94,39092.0,109.0863,109.1138,108.8573,108.9489,39092.0
2022-01-31 13:40:00,118.92,118.99,118.71,118.97,42648.0,108.9306,108.9947,108.7382,108.9764,42648.0
2022-01-31 13:50:00,118.96,119.32,118.92,119.31,58305.0,108.9672,109.297,108.9306,109.2878,58305.0
2022-01-31 14:00:00,119.32,119.41,119.06,119.18,44770.0,109.297,109.3794,109.0588,109.1688,44770.0
2022-01-31 14:10:00,119.2,119.26,119.05,119.18,28325.0,109.1871,109.242,109.0497,109.1688,28325.0
2022-01-31 14:20:00,119.18,119.2,118.88,119.03,27270.0,109.1688,109.1871,108.894,109.0314,27270.0
2022-01-31 14:30:00,119.03,119.1,118.97,119.05,39569.0,109.0314,109.0955,108.9764,109.0497,39569.0
2022-01-31 14:40:00,119.07,119.15,118.95,119.08,65011.0,109.068,109.1413,108.9581,109.0772,65011.0
2022-01-31 14:50:00,119.12,119.52,119.09,119.46,85717.0,109.1138,109.4802,109.0863,109.4252,85717.0
2022-01-31 15:00:00,119.46,119.66,119.36,119.46,62717.0,109.4252,109.6084,109.3336,109.4252,62717.0
2022-01-31 15:10:00,119.46,119.48,118.85,119.04,69369.0,109.4252,109.4436,108.8665,109.0405,69369.0
2022-01-31 15:20:00,119.03,119.51,119.03,119.25,88562.0,109.0314,109.471,109.0314,109.2329,88562.0
2022-01-31 15:30:00,119.23,119.44,119.11,119.37,92340.0,109.2146,109.4069,109.1046,109.3428,92340.0
2022-01-31 15:40:00,119.36,119.66,119.28,119.56,158990.0,109.3336,109.6084,109.2604,109.5168,158990.0
2022-01-31 15:50:00,119.55,120.23,119.54,119.94,542753.0,109.5077,110.1306,109.4985,109.8649,542753.0
2022-02-01 09:30:00,119.74,121.88,118.87,121.34,111745.0,109.6817,111.642,108.8848,111.1473,111745.0
2022-02-01 09:40:00,121.43,122.06,121.1,121.48,85343.0,111.2298,111.8068,110.9275,111.2756,85343.0
2022-02-01 09:50:00,121.55,121.72,120.79,121.26,140496.0,111.3397,111.4954,110.6435,111.074,140496.0
2022-02-01 10:00:00,121.15,121.22,120.16,120.51,74169.0,110.9733,111.0374,110.0664,110.387,74169.0
2022-02-01 10:10:00,120.51,120.91,120.41,120.7,97763.0,110.387,110.7534,110.2954,110.5611,97763.0
2022-02-01 10:20:00,120.7,121.39,120.55,121.28,96437.0,110.5611,111.1931,110.4237,111.0924,96437.0
2022-02-01 10:30:00,121.28,121.53,121.02,121.04,88241.0,111.0924,111.3214,110.8542,110.8725,88241.0
2022-02-01 10:40:00,120.98,121.19,120.62,120.67,79539.0,110.8176,111.0099,110.4878,110.5336,79539.0
2022-02-01 10:50:00,120.63,120.93,120.59,120.82,63753.0,110.497,110.7718,110.4603,110.671,63753.0
2022-02-01 11:00:00,120.8,120.85,119.86,120.1,55134.0,110.6527,110.6985,109.7916,110.0115,55134.0
2022-02-01 11:10:00,120.07,120.6,119.9,120.57,238093.0,109.984,110.4695,109.8283,110.442,238093.0
2022-02-01 11:20:00,120.6,120.65,120.08,120.37,108273.0,110.4695,110.5153,109.9932,110.2588,108273.0
2022-02-01 11:30:00,120.37,120.69,119.98,120.61,99302.0,110.2588,110.5519,109.9016,110.4786,99302.0
2022-02-01 11:40:00,120.61,120.97,120.39,120.54,46612.0,110.4786,110.8084,110.2771,110.4145,46612.0
2022-02-01 11:50:00,120.58,120.62,120.41,120.55,63211.0,110.4512,110.4878,110.2954,110.4237,63211.0
2022-02-01 12:00:00,120.53,120.83,120.42,120.83,275302.0,110.4054,110.6802,110.3046,110.6802,275302.0
2022-02-01 12:10:00,120.82,120.83,120.52,120.8,77622.0,110.671,110.6802,110.3962,110.6527,77622.0
2022-02-01 12:20:00,120.85,120.9,120.58,120.73,32919.0,110.6985,110.7443,110.4512,110.5886,32919.0
2022-02-01 12:30:00,120.74,120.76,120.42,120.44,37967.0,110.5977,110.616,110.3046,110.3229,37967.0
2022-02-01 12:40:00,120.44,120.76,120.32,120.44,80828.0,110.3229,110.616,110.213,110.3229,80828.0
2022-02-01 12:50:00,120.44,120.91,120.42,120.91,65858.0,110.3229,110.7534,110.3046,110.7534,65858.0
2022-02-01 13:00:00,120.87,120.95,120.47,120.54,68551.0,110.7168,110.7901,110.3504,110.4145,68551.0
2022-02-01 13:10:00,120.52,120.87,120.44,120.75,52698.0,110.3962,110.7168,110.3229,110.6069,52698.0
2022-02-01 13:20:00,120.81,121.12,120.76,121.09,34025.0,110.6618,110.9458,110.616,110.9183,34025.0
2022-02-01 13:30:00,121.09,121.13,120.84,120.89,68748.0,110.9183,110.955,110.6893,110.7351,68748.0
2022-02-01 13:40:00,120.89,121.0,120.69,120.75,74218.0,110.7351,110.8359,110.5519,110.6069,74218.0
2022-02-01 13:50:00,120.74,120.84,120.65,120.81,71122.0,110.5977,110.6893,110.5153,110.6618,71122.0
2022-02-01 14:00:00,120.81,120.96,120.67,120.73,92922.0,110.6618,110.7992,110.5336,110.5886,92922.0
2022-02-01 14:10:00,120.74,120.89,120.63,120.68,39995.0,110.5977,110.7351,110.497,110.5428,39995.0
2022-02-01 14:20:00,120.7,120.7,120.49,120.67,47856.0,110.5611,110.5611,110.3687,110.5336,47856.0
2022-02-01 14:30:00,120.67,120.92,120.64,120.91,38811.0,110.5336,110.7626,110.5061,110.7534,38811.0
2022-02-01 14:40:00,120.9,121.17,120.84,121.05,65307.0,110.7443,110.9916,110.6893,110.8817,65307.0
2022-02-01 14:50:00,121.02,121.11,120.82,121.03,29623.0,110.8542,110.9366,110.671,110.8634,29623.0
2022-02-01 15:00:00,121.01,121.34,120.98,121.33,43778.0,110.845,111.1473,110.8176,111.1382,43778.0
2022-02-01 15:10:00,121.32,121.51,121.14,121.47,81239.0,111.129,111.303,110.9641,111.2664,81239.0
2022-02-01 15:20:00,121.5,121.57,121.23,121.35,47982.0,111.2939,111.358,111.0466,111.1565,47982.0
2022-02-01 15:30:00,121.36,121.57,121.19,121.26,96085.0,111.1656,111.358,111.0099,111.074,96085.0
2022-02-01 15:40:00,121.28,121.83,121.25,121.81,108530.0,111.0924,111.5962,111.0649,111.5778,108530.0
2022-02-01 15:50:00,121.81,121.94,121.67,121.75,344366.0,111.5778,111.6969,111.4496,111.5229,344366.0
2022-02-02 09:30:00,120.94,121.66,120.26,121.29,130314.0,110.7809,111.4404,110.158,111.1015,130314.0
2022-02-02 09:40:00,121.29,121.52,120.55,120.71,78173.0,111.1015,111.3122,110.4237,110.5702,78173.0
2022-02-02 09:50:00,120.76,120.96,120.43,120.71,93975.0,110.616,110.7992,110.3138,110.5702,93975.0
2022-02-02 10:00:00,120.75,120.75,120.15,120.59,52013.0,110.6069,110.6069,110.0573,110.4603,52013.0
2022-02-02 10:10:00,120.64,121.0,120.43,120.95,43203.0,110.5061,110.8359,110.3138,110.7901,43203.0
2022-02-02 10:20:00,121.04,121.24,120.46,120.53,39030.0,110.8725,111.0557,110.3412,110.4054,39030.0
2022-02-02 10:30:00,120.55,120.73,120.13,120.24,45955.0,110.4237,110.5886,110.039,110.1397,45955.0
2022-02-02 10:40:00,120.2,120.89,120.18,120.76,50213.0,110.1031,110.7351,110.0848,110.616,50213.0
2022-02-02 10:50:00,120.71,120.82,120.36,120.44,20369.0,110.5702,110.671,110.2496,110.3229,20369.0
2022-02-02 11:00:00,120.5,120.5,120.01,120.09,35934.0,110.3779,110.3779,109.929,110.0023,35934.0
2022-02-02 11:10:00,120.1,120.17,119.62,119.84,30439.0,110.0115,110.0756,109.5718,109.7733,30439.0
2022-02-02 11:20:00,119.84,120.01,119.7,119.82,46429.0,109.7733,109.929,109.6451,109.755,46429.0
2022-02-02 11:30:00,119.82,120.26,119.75,119.92,99147.0,109.755,110.158,109.6909,109.8466,99147.0
2022-02-02 11:40:00,119.92,120.09,119.74,119.95,48559.0,109.8466,110.0023,109.6817,109.8741,48559.0
2022-02-02 11:50:00,119.96,120.15,119.34,119.34,43971.0,109.8832,110.0573,109.3153,109.3153,43971.0
2022-02-02 12:00:00,119.4,119.52,119.23,119.49,75210.0,109.3703,109.4802,109.2146,109.4527,75210.0
2022-02-02 12:10:00,119.46,119.47,119.15,119.15,56854.0,109.4252,109.4344,109.1413,109.1413,56854.0
2022-02-02 12:20:00,119.14,119.23,119.0,119.21,75898.0,109.1321,109.2146,109.0039,109.1962,75898.0
2022-02-02 12:30:00,119.21,119.65,119.17,119.57,91809.0,109.1962,109.5993,109.1596,109.526,91809.0
2022-02-02 12:40:00,119.61,120.47,119.61,120.21,57610.0,109.5626,110.3504,109.5626,110.1122,57610.0
2022-02-02 12:50:00,120.22,120.4,120.09,120.18,29527.0,110.1214,110.2863,110.0023,110.0848,29527.0
2022-02-02 13:00:00,120.19,120.26,119.78,119.86,38653.0,110.0939,110.158,109.7184,109.7916,38653.0
2022-02-02 13:10:00,119.83,119.86,119.64,119.66,40558.0,109.7642,109.7916,109.5901,109.6084,40558.0
2022-02-02 13:20:00,119.66,119.8,119.63,119.7,52152.0,109.6084,109.7367,109.581,109.6451,52152.0
2022-02-02 13:30:00,119.68,120.12,119.65,120.12,46060.0,109.6268,110.0298,109.5993,110.0298,46060.0
2022-02-02 13:40:00,120.11,120.32,120.06,120.22,30176.0,110.0206,110.213,109.9748,110.1214,30176.0
2022-02-02 13:50:00,120.26,120.45,120.24,120.31,20108.0,110.158,110.3321,110.1397,110.2038,20108.0
2022-02-02 14:00:00,120.32,120.41,120.2,120.38,39309.0,110.213,110.2954,110.1031,110.268,39309.0
2022-02-02 14:10:00,120.38,120.43,120.16,120.43,47499.0,110.268,110.3138,110.0664,110.3138,47499.0
2022-02-02 14:20:00,120.4,120.43,120.23,120.42,30283.0,110.2863,110.3138,110.1306,110.3046,30283.0
2022-02-02 14:30:00,120.43,120.64,120.4,120.5,40828.0,110.3138,110.5061,110.2863,110.3779,40828.0
2022-02-02 14:40:00,120.51,120.58,120.3,120.32,85103.0,110.387,110.4512,110.1947,110.213,85103.0
2022-02-02 14:50:00,120.36,120.37,120.03,120.07,28095.0,110.2496,110.2588,109.9474,109.984,28095.0
2022-02-02 15:00:00,120.05,120.22,119.95,120.05,41435.0,109.9657,110.1214,109.8741,109.9657,41435.0
2022-02-02 15:10:00,120.01,120.2,119.9,120.17,45249.0,109.929,110.1031,109.8283,110.0756,45249.0
2022-02-02 15:20:00,120.16,120.27,119.98,120.09,47368.0,110.0664,110.1672,109.9016,110.0023,47368.0
2022-02-02 15:30:00,120.1,120.1,119.9,119.98,60728.0,110.0115,110.0115,109.8283,109.9016,60728.0
2022-02-02 15:40:00,119.98,120.07,119.8,120.05,98973.0,109.9016,109.984,109.7367,109.9657,98973.0
2022-02-02 15:50:00,120.06,120.35,119.91,120.13,447115.0,109.9748,110.2405,109.8374,110.039,447115.0
2022-02-03 09:30:00,118.87,119.22,117.9,118.64,58160.0,108.8848,109.2054,107.9963,108.6741,58160.0
2022-02-03 09:40:00,118.72,119.02,117.97,118.09,283039.0,108.7474,109.0222,108.0604,108.1703,283039.0
2022-02-03 09:50:00,118.26,118.26,117.03,117.12,47310.0,108.326,108.326,107.1994,107.2818,47310.0
2022-02-03 10:00:00,117.21,117.53,116.75,116.97,43463.0,107.3642,107.6574,106.9429,107.1444,43463.0
2022-02-03 10:10:00,116.98,117.06,116.6,117.01,39028.0,107.1536,107.2268,106.8055,107.181,39028.0
2022-02-03 10:20:00,116.93,117.52,116.9,117.25,62739.0,107.1078,107.6482,107.0803,107.4009,62739.0
2022-02-03 10:30:00,117.31,117.51,117.09,117.49,27386.0,107.4558,107.639,107.2543,107.6207,27386.0
2022-02-03 10:40:00,117.52,117.6,117.25,117.32,31144.0,107.6482,107.7215,107.4009,107.465,31144.0
2022-02-03 10:50:00,117.37,117.59,117.3,117.32,35647.0,107.5108,107.7123,107.4467,107.465,35647.0
2022-02-03 11:00:00,117.35,117.91,117.23,117.91,69630.0,107.4925,108.0054,107.3826,108.0054,69630.0
2022-02-03 11:10:00,117.91,118.42,117.87,118.38,40969.0,108.0054,108.4726,107.9688,108.436,40969.0
2022-02-03 11:20:00,118.38,118.61,118.17,118.24,98940.0,108.436,108.6466,108.2436,108.3077,98940.0
2022-02-03 11:30:00,118.22,118.23,117.43,117.54,47790.0,108.2894,108.2986,107.5658,107.6665,47790.0
2022-02-03 11:40:00,117.52,117.53,117.26,117.32,45345.0,107.6482,107.6574,107.41,107.465,45345.0
2022-02-03 11:50:00,117.34,117.38,116.93,116.94,48777.0,107.4833,107.52,107.1078,107.1169,48777.0
2022-02-03 12:00:00,116.9,116.98,116.53,116.64,44819.0,107.0803,107.1536,106.7414,106.8421,44819.0
2022-02-03 12:10:00,116.64,116.66,116.34,116.35,53775.0,106.8421,106.8604,106.5673,106.5765,53775.0
2022-02-03 12:20:00,116.35,116.8,116.27,116.72,59031.0,106.5765,106.9887,106.5032,106.9154,59031.0
2022-02-03 12:30:00,116.75,117.24,116.63,116.99,42940.0,106.9429,107.3917,106.833,107.1627,42940.0
2022-02-03 12:40:00,117.0,117.03,116.8,116.84,44559.0,107.1719,107.1994,106.9887,107.0253,44559.0
2022-02-03 12:50:00,116.84,117.03,116.75,117.0,31099.0,107.0253,107.1994,106.9429,107.1719,31099.0
2022-02-03 13:00:00,116.97,117.03,116.31,116.34,105538.0,107.1444,107.1994,106.5398,106.5673,105538.0
2022-02-03 13:10:00,116.34,116.52,116.22,116.27,64763.0,106.5673,106.7322,106.4574,106.5032,64763.0
2022-02-03 13:20:00,116.28,116.57,116.28,116.44,49982.0,106.5124,106.778,106.5124,106.6589,49982.0
2022-02-03 13:30:00,116.42,116.44,116.04,116.06,69422.0,106.6406,106.6589,106.2925,106.3108,69422.0
2022-02-03 13:40:00,116.06,116.14,115.95,115.97,39980.0,106.3108,106.3841,106.2101,106.2284,39980.0
2022-02-03 13:50:00,115.97,116.05,115.87,115.87,36823.0,106.2284,106.3017,106.1368,106.1368,36823.0
2022-02-03 14:00:00,115.89,116.04,115.89,116.0,67548.0,106.1551,106.2925,106.1551,106.2559,67548.0
2022-02-03 14:10:00,116.0,116.07,115.83,115.92,47189.0,106.2559,106.32,106.1002,106.1826,47189.0
2022-02-03 14:20:00,115.93,116.01,115.79,115.98,52870.0,106.1918,106.265,106.0635,106.2376,52870.0
2022-02-03 14:30:00,115.99,115.99,115.56,115.57,81439.0,106.2467,106.2467,105.8528,105.862,81439.0
2022-02-03 14:40:00,115.57,115.57,115.35,115.43,72866.0,105.862,105.862,105.6605,105.7338,72866.0
2022-02-03 14:50:00,115.43,115.68,115.33,115.59,53444.0,105.7338,105.9628,105.6422,105.8803,53444.0
2022-02-03 15:00:00,115.58,116.01,115.57,115.81,41396.0,105.8712,106.265,105.862,106.0818,41396.0
2022-02-03 15:10:00,115.84,115.84,115.54,115.56,80795.0,106.1093,106.1093,105.8345,105.8528,80795.0
2022-02-03 15:20:00,115.55,115.65,115.22,115.28,102500.0,105.8437,105.9353,105.5414,105.5964,102500.0
2022-02-03 15:30:00,115.27,115.29,114.86,114.96,121236.0,105.5872,105.6055,105.2116,105.3032,121236.0
2022-02-03 15:40:00,114.95,115.15,114.9,115.07,165495.0,105.2941,105.4773,105.2483,105.404,165495.0
2022-02-03 15:50:00,115.03,115.58,114.98,115.42,360886.0,105.3674,105.8712,105.3216,105.7246,360886.0
2022-02-04 09:30:00,114.58,115.04,112.93,113.15,146579.0,104.9552,105.3765,103.4438,103.6453,146579.0
2022-02-04 09:40:00,113.21,114.16,113.12,113.48,99456.0,103.7002,104.5704,103.6178,103.9476,99456.0
2022-02-04 09:50:00,113.45,113.54,112.61,112.64,80139.0,103.9201,104.0025,103.1506,103.1781,80139.0
2022-02-04 10:00:00,112.64,112.94,112.38,112.67,99356.0,103.1781,103.4529,102.94,103.2056,99356.0
2022-02-04 10:10:00,112.65,113.25,112.44,113.04,55884.0,103.1873,103.7369,102.9949,103.5445,55884.0
2022-02-04 10:20:00,113.04,113.3,112.75,112.75,59572.0,103.5445,103.7827,103.2789,103.2789,59572.0
2022-02-04 10:30:00,112.62,112.9,112.14,112.23,67985.0,103.1598,103.4163,102.7201,102.8026,67985.0
2022-02-04 10:40:00,112.26,112.37,111.62,111.69,70992.0,102.83,102.9308,102.2438,102.3079,70992.0
2022-02-04 10:50:00,111.75,112.26,111.71,112.14,148776.0,102.3629,102.83,102.3262,102.7201,148776.0
2022-02-04 11:00:00,112.18,112.23,111.75,111.75,86452.0,102.7568,102.8026,102.3629,102.3629,86452.0
2022-02-04 11:10:00,111.75,112.26,111.56,112.02,89897.0,102.3629,102.83,102.1888,102.6102,89897.0
2022-02-04 11:20:00,111.98,112.43,111.91,112.11,137398.0,102.5736,102.9858,102.5094,102.6926,137398.0
2022-02-04 11:30:00,112.11,112.38,111.94,112.02,51060.0,102.6926,102.94,102.5369,102.6102,51060.0
2022-02-04 11:40:00,112.1,112.42,112.08,112.23,40128.0,102.6835,102.9766,102.6652,102.8026,40128.0
2022-02-04 11:50:00,112.23,112.34,111.96,111.96,58328.0,102.8026,102.9033,102.5552,102.5552,58328.0
2022-02-04 12:00:00,112.01,112.29,111.86,112.21,70060.0,102.601,102.8575,102.4636,102.7842,70060.0
2022-02-04 12:10:00,112.23,112.48,111.99,112.35,44061.0,102.8026,103.0316,102.5827,102.9125,44061.0
2022-02-04 12:20:00,112.35,112.37,112.0,112.11,53076.0,102.9125,102.9308,102.5919,102.6926,53076.0
2022-02-04 12:30:00,112.14,112.39,112.05,112.39,55141.0,102.7201,102.9491,102.6377,102.9491,55141.0
2022-02-04 12:40:00,112.4,112.5,112.17,112.31,88194.0,102.9583,103.0499,102.7476,102.8758,88194.0
2022-02-04 12:50:00,112.27,112.49,112.17,112.35,38915.0,102.8392,103.0407,102.7476,102.9125,38915.0
2022-02-04 13:00:00,112.38,112.99,112.35,112.99,148096.0,102.94,103.4987,102.9125,103.4987,148096.0
2022-02-04 13:10:00,113.04,113.2,112.81,112.94,34934.0,103.5445,103.6911,103.3338,103.4529,34934.0
2022-02-04 13:20:00,112.94,112.98,112.62,112.77,48774.0,103.4529,103.4896,103.1598,103.2972,48774.0
2022-02-04 13:30:00,112.8,112.82,112.53,112.55,38699.0,103.3247,103.343,103.0774,103.0957,38699.0
2022-02-04 13:40:00,112.55,112.93,112.54,112.82,39792.0,103.0957,103.4438,103.0865,103.343,39792.0
2022-02-04 13:50:00,112.85,112.9,112.61,112.68,61948.0,103.3705,103.4163,103.1506,103.2148,61948.0
2022-02-04 14:00:00,112.69,112.83,112.63,112.71,39462.0,103.2239,103.3522,103.169,103.2422,39462.0
2022-02-04 14:10:00,112.71,112.77,112.43,112.43,77682.0,103.2422,103.2972,102.9858,102.9858,77682.0
2022-02-04 14:20:00,112.43,112.77,112.42,112.7,104415.0,102.9858,103.2972,102.9766,103.2331,104415.0
2022-02-04 14:30:00,112.71,112.84,112.66,112.77,100796.0,103.2422,103.3613,103.1964,103.2972,100796.0
2022-02-04 14:40:00,112.77,112.98,112.75,112.91,78564.0,103.2972,103.4896,103.2789,103.4254,78564.0
2022-02-04 14:50:00,112.89,113.17,112.83,113.02,66636.0,103.4071,103.6636,103.3522,103.5262,66636.0
2022-02-04 15:00:00,113.01,113.49,113.0,113.41,97123.0,103.517,103.9567,103.5079,103.8834,97123.0
2022-02-04 15:10:00,113.43,113.74,113.4,113.58,82457.0,103.9018,104.1857,103.8743,104.0392,82457.0
2022-02-04 15:20:00,113.58,113.98,113.57,113.76,95250.0,104.0392,104.4056,104.03,104.204,95250.0
2022-02-04 15:30:00,113.76,114.07,113.7,113.74,144387.0,104.204,104.488,104.1491,104.1857,144387.0
2022-02-04 15:40:00,113.73,114.0,113.56,113.59,274445.0,104.1766,104.4239,104.0208,104.0483,274445.0
2022-02-04 15:50:00,113.6,114.09,113.6,113.76,721853.0,104.0575,104.5063,104.0575,104.204,721853.0
2022-02-07 09:30:00,114.3,114.3,112.61,113.68,70213.0,104.6987,104.6987,103.1506,104.1308,70213.0
2022-02-07 09:40:00,113.66,114.28,113.39,114.05,46449.0,104.1124,104.6804,103.8651,104.4697,46449.0
2022-02-07 09:50:00,114.05,114.41,113.51,113.91,62888.0,104.4697,104.7994,103.975,104.3414,62888.0
2022-02-07 10:00:00,113.95,114.19,113.8,114.03,76243.0,104.3781,104.5979,104.2407,104.4514,76243.0
2022-02-07 10:10:00,114.03,114.14,113.61,113.97,52549.0,104.4514,104.5521,104.0666,104.3964,52549.0
2022-02-07 10:20:00,114.04,114.64,113.92,114.6,49576.0,104.4605,105.0101,104.3506,104.9735,49576.0
2022-02-07 10:30:00,114.6,115.59,114.45,115.47,91266.0,104.9735,105.8803,104.8361,105.7704,91266.0
2022-02-07 10:40:00,115.46,115.59,114.86,115.25,59937.0,105.7612,105.8803,105.2116,105.5689,59937.0
2022-02-07 10:50:00,115.23,115.55,115.15,115.21,41000.0,105.5506,105.8437,105.4773,105.5322,41000.0
2022-02-07 11:00:00,115.21,115.34,114.78,114.83,46152.0,105.5322,105.6513,105.1384,105.1842,46152.0
2022-02-07 11:10:00,114.81,115.18,114.8,115.16,54823.0,105.1658,105.5048,105.1567,105.4864,54823.0
2022-02-07 11:20:00,115.18,115.71,115.15,115.48,54004.0,105.5048,105.9902,105.4773,105.7796,54004.0
2022-02-07 11:30:00,115.53,115.69,114.82,114.84,29559.0,105.8254,105.9719,105.175,105.1933,29559.0
2022-02-07 11:40:00,114.79,115.19,114.78,115.19,33106.0,105.1475,105.5139,105.1384,105.5139,33106.0
2022-02-07 11:50:00,115.19,115.27,115.01,115.17,22115.0,105.5139,105.5872,105.349,105.4956,22115.0
2022-02-07 12:00:00,115.15,115.15,114.72,114.75,16576.0,105.4773,105.4773,105.0834,105.1109,16576.0
2022-02-07 12:10:00,114.67,114.77,114.59,114.72,16189.0,105.0376,105.1292,104.9643,105.0834,16189.0
2022-02-07 12:20:00,114.68,114.77,114.49,114.53,18918.0,105.0468,105.1292,104.8727,104.9094,18918.0
2022-02-07 12:30:00,114.49,114.77,114.39,114.63,20361.0,104.8727,105.1292,104.7811,105.001,20361.0
2022-02-07 12:40:00,114.69,114.78,114.54,114.63,38871.0,105.0559,105.1384,104.9185,105.001,38871.0
2022-02-07 12:50:00,114.54,114.68,114.46,114.52,24306.0,104.9185,105.0468,104.8452,104.9002,24306.0
2022-02-07 13:00:00,114.49,114.84,114.46,114.81,20534.0,104.8727,105.1933,104.8452,105.1658,20534.0
2022-02-07 13:10:00,114.83,115.04,114.76,114.93,19200.0,105.1842,105.3765,105.12,105.2758,19200.0
2022-02-07 13:20:00,114.89,115.24,114.82,115.24,25074.0,105.2391,105.5597,105.175,105.5597,25074.0
2022-02-07 13:30:00,115.26,115.37,115.17,115.37,30271.0,105.578,105.6788,105.4956,105.6788,30271.0
2022-02-07 13:40:00,115.34,115.42,115.2,115.28,13106.0,105.6513,105.7246,105.5231,105.5964,13106.0
2022-02-07 13:50:00,115.19,115.46,115.06,115.37,26745.0,105.5139,105.7612,105.3948,105.6788,26745.0
2022-02-07 14:00:00,115.37,115.45,115.16,115.16,27664.0,105.6788,105.7521,105.4864,105.4864,27664.0
2022-02-07 14:10:00,115.19,115.22,114.92,114.95,35617.0,105.5139,105.5414,105.2666,105.2941,35617.0
2022-02-07 14:20:00,114.93,115.0,114.74,114.96,37216.0,105.2758,105.3399,105.1017,105.3032,37216.0
2022-02-07 14:30:00,114.99,115.07,114.87,114.97,20574.0,105.3307,105.404,105.2208,105.3124,20574.0
2022-02-07 14:40:00,114.97,115.13,114.95,115.03,16626.0,105.3124,105.459,105.2941,105.3674,16626.0
2022-02-07 14:50:00,114.96,115.04,114.82,114.83,15940.0,105.3032,105.3765,105.175,105.1842,15940.0
2022-02-07 15:00:00,114.79,114.93,114.65,114.8,23905.0,105.1475,105.2758,105.0193,105.1567,23905.0
2022-02-07 15:10:00,114.76,114.96,114.74,114.86,31328.0,105.12,105.3032,105.1017,105.2116,31328.0
2022-02-07 15:20:00,114.86,114.89,114.33,114.37,47090.0,105.2116,105.2391,104.7262,104.7628,47090.0
2022-02-07 15:30:00,114.33,114.51,114.02,114.04,34549.0,104.7262,104.891,104.4422,104.4605,34549.0
2022-02-07 15:40:00,114.04,114.17,113.88,114.0,56221.0,104.4605,104.5796,104.314,104.4239,56221.0
2022-02-07 15:50:00,114.02,114.31,113.79,114.09,159591.0,104.4422,104.7078,104.2315,104.5063,159591.0
2022-02-08 09:30:00,113.0,113.29,110.8,111.17,180816.0,103.5079,103.7735,101.4927,101.8316,180816.0
2022-02-08 09:40:00,111.04,111.35,110.25,111.04,101138.0,101.7125,101.9965,100.9889,101.7125,101138.0
2022-02-08 09:50:00,110.95,111.57,110.67,111.05,159838.0,101.6301,102.198,101.3736,101.7217,159838.0
2022-02-08 10:00:00,111.04,111.13,110.46,110.76,95232.0,101.7125,101.795,101.1812,101.456,95232.0
2022-02-08 10:10:00,110.7,110.71,110.08,110.22,97810.0,101.4011,101.4102,100.8332,100.9614,97810.0
2022-02-08 10:20:00,110.23,110.57,110.03,110.22,67785.0,100.9706,101.282,100.7874,100.9614,67785.0
2022-02-08 10:30:00,110.19,110.61,110.15,110.35,79081.0,100.9339,101.3186,100.8973,101.0805,79081.0
2022-02-08 10:40:00,110.4,110.91,110.33,110.75,89975.0,101.1263,101.5934,101.0622,101.4469,89975.0
2022-02-08 10:50:00,110.73,111.15,110.33,111.09,65811.0,101.4286,101.8133,101.0622,101.7583,65811.0
2022-02-08 11:00:00,111.12,111.69,111.09,111.62,81482.0,101.7858,102.3079,101.7583,102.2438,81482.0
2022-02-08 11:10:00,111.68,112.45,111.63,112.45,65711.0,102.2988,103.0041,102.253,103.0041,65711.0
2022-02-08 11:20:00,112.45,112.48,111.95,112.23,63437.0,103.0041,103.0316,102.5461,102.8026,63437.0
2022-02-08 11:30:00,112.26,112.63,112.15,112.28,37093.0,102.83,103.169,102.7293,102.8484,37093.0
2022-02-08 11:40:00,112.25,112.38,112.05,112.23,21605.0,102.8209,102.94,102.6377,102.8026,21605.0
2022-02-08 11:50:00,112.26,112.3,111.96,112.21,29714.0,102.83,102.8667,102.5552,102.7842,29714.0
2022-02-08 12:00:00,112.24,112.49,111.9,111.93,65529.0,102.8117,103.0407,102.5003,102.5278,65529.0
2022-02-08 12:10:00,111.95,112.06,111.64,111.78,27339.0,102.5461,102.6468,102.2621,102.3904,27339.0
2022-02-08 12:20:00,111.78,111.89,111.57,111.66,36610.0,102.3904,102.4911,102.198,102.2804,36610.0
2022-02-08 12:30:00,111.66,111.94,111.57,111.8,19313.0,102.2804,102.5369,102.198,102.4087,19313.0
2022-02-08 12:40:00,111.82,111.87,111.57,111.61,16771.0,102.427,102.4728,102.198,102.2346,16771.0
2022-02-08 12:50:00,111.59,111.68,111.49,111.61,17593.0,102.2163,102.2988,102.1247,102.2346,17593.0
2022-02-08 13:00:00,111.59,111.68,111.36,111.43,23934.0,102.2163,102.2988,102.0056,102.0698,23934.0
2022-02-08 13:10:00,111.42,111.51,111.12,111.22,43392.0,102.0606,102.143,101.7858,101.8774,43392.0
2022-02-08 13:20:00,111.25,111.53,111.21,111.46,24494.0,101.9049,102.1614,101.8682,102.0972,24494.0
2022-02-08 13:30:00,111.48,111.59,111.33,111.43,18726.0,102.1156,102.2163,101.9782,102.0698,18726.0
2022-02-08 13:40:00,111.47,111.66,111.36,111.58,17774.0,102.1064,102.2804,102.0056,102.2072,17774.0
2022-02-08 13:50:00,111.6,111.85,111.54,111.85,16765.0,102.2255,102.4545,102.1705,102.4545,16765.0
2022-02-08 14:00:00,111.81,111.82,111.59,111.73,25593.0,102.4178,102.427,102.2163,102.3446,25593.0
2022-02-08 14:10:00,111.7,111.85,111.66,111.7,27392.0,102.3171,102.4545,102.2804,102.3171,27392.0
2022-02-08 14:20:00,111.7,111.77,111.33,111.39,17976.0,102.3171,102.3812,101.9782,102.0331,17976.0
2022-02-08 14:30:00,111.37,111.54,111.16,111.17,31479.0,102.0148,102.1705,101.8224,101.8316,31479.0
2022-02-08 14:40:00,111.14,111.26,111.08,111.22,27160.0,101.8041,101.914,101.7492,101.8774,27160.0
2022-02-08 14:50:00,111.18,111.35,111.09,111.19,26906.0,101.8408,101.9965,101.7583,101.8499,26906.0
2022-02-08 15:00:00,111.18,111.25,111.03,111.21,23188.0,101.8408,101.9049,101.7034,101.8682,23188.0
2022-02-08 15:10:00,111.23,111.59,111.22,111.42,41535.0,101.8866,102.2163,101.8774,102.0606,41535.0
2022-02-08 15:20:00,111.41,111.43,111.25,111.29,27535.0,102.0514,102.0698,101.9049,101.9415,27535.0
2022-02-08 15:30:00,111.32,111.71,111.26,111.71,45399.0,101.969,102.3262,101.914,102.3262,45399.0
2022-02-08 15:40:00,111.73,111.82,111.56,111.64,91464.0,102.3446,102.427,102.1888,102.2621,91464.0
2022-02-08 15:50:00,111.64,111.74,111.34,111.43,320121.0,102.2621,102.3537,101.9873,102.0698,320121.0
2022-02-09 09:30:00,113.59,114.72,111.88,113.76,122531.0,104.0483,105.0834,102.482,104.204,122531.0
2022-02-09 09:40:00,113.87,114.44,113.72,114.42,71611.0,104.3048,104.8269,104.1674,104.8086,71611.0
2022-02-09 09:50:00,114.42,114.93,114.15,114.58,67790.0,104.8086,105.2758,104.5613,104.9552,67790.0
2022-02-09 10:00:00,114.7,115.14,114.44,114.85,77890.0,105.0651,105.4681,104.8269,105.2025,77890.0
2022-02-09 10:10:00,114.79,114.89,114.42,114.53,55631.0,105.1475,105.2391,104.8086,104.9094,55631.0
2022-02-09 10:20:00,114.48,114.77,114.23,114.63,49974.0,104.8636,105.1292,104.6346,105.001,49974.0
2022-02-09 10:30:00,114.67,114.88,114.46,114.6,54555.0,105.0376,105.23,104.8452,104.9735,54555.0
2022-02-09 10:40:00,114.61,114.62,114.27,114.35,62346.0,104.9826,104.9918,104.6712,104.7445,62346.0
2022-02-09 10:50:00,114.31,114.51,114.23,114.47,50419.0,104.7078,104.891,104.6346,104.8544,50419.0
2022-02-09 11:00:00,114.51,114.84,114.51,114.62,50664.0,104.891,105.1933,104.891,104.9918,50664.0
2022-02-09 11:10:00,114.62,114.71,114.5,114.6,53128.0,104.9918,105.0742,104.8819,104.9735,53128.0
2022-02-09 11:20:00,114.63,114.96,114.6,114.77,40351.0,105.001,105.3032,104.9735,105.1292,40351.0
2022-02-09 11:30:00,114.79,114.85,114.61,114.71,25522.0,105.1475,105.2025,104.9826,105.0742,25522.0
2022-02-09 11:40:00,114.76,114.82,114.43,114.63,20919.0,105.12,105.175,104.8178,105.001,20919.0
2022-02-09 11:50:00,114.57,114.58,114.18,114.18,21775.0,104.946,104.9552,104.5888,104.5888,21775.0
2022-02-09 12:00:00,114.2,114.47,113.97,114.08,26615.0,104.6071,104.8544,104.3964,104.4972,26615.0
2022-02-09 12:10:00,114.11,114.18,113.83,113.93,34849.0,104.5246,104.5888,104.2682,104.3598,34849.0
2022-02-09 12:20:00,113.91,114.24,113.84,114.08,27323.0,104.3414,104.6437,104.2773,104.4972,27323.0
2022-02-09 12:30:00,114.13,114.34,114.05,114.34,24871.0,104.543,104.7353,104.4697,104.7353,24871.0
2022-02-09 12:40:00,114.34,114.63,114.33,114.59,17612.0,104.7353,105.001,104.7262,104.9643,17612.0
2022-02-09 12:50:00,114.62,114.81,114.56,114.63,46173.0,104.9918,105.1658,104.9368,105.001,46173.0
2022-02-09 13:00:00,114.64,114.78,114.61,114.7,7410.0,105.0101,105.1384,104.9826,105.0651,7410.0
2022-02-09 13:10:00,114.71,114.71,114.44,114.59,13035.0,105.0742,105.0742,104.8269,104.9643,13035.0
2022-02-09 13:20:00,114.59,114.66,114.49,114.59,16180.0,104.9643,105.0284,104.8727,104.9643,16180.0
2022-02-09 13:30:00,114.64,114.73,114.58,114.64,15896.0,105.0101,105.0926,104.9552,105.0101,15896.0
2022-02-09 13:40:00,114.64,114.93,114.6,114.82,17970.0,105.0101,105.2758,104.9735,105.175,17970.0
2022-02-09 13:50:00,114.8,115.04,114.72,115.0,37664.0,105.1567,105.3765,105.0834,105.3399,37664.0
2022-02-09 14:00:00,115.01,115.06,114.83,114.89,27780.0,105.349,105.3948,105.1842,105.2391,27780.0
2022-02-09 14:10:00,114.85,114.87,114.74,114.83,35018.0,105.2025,105.2208,105.1017,105.1842,35018.0
2022-02-09 14:20:00,114.84,114.97,114.83,114.95,17951.0,105.1933,105.3124,105.1842,105.2941,17951.0
2022-02-09 14:30:00,114.9,114.93,114.73,114.79,28567.0,105.2483,105.2758,105.0926,105.1475,28567.0
2022-02-09 14:40:00,114.79,114.83,114.53,114.59,29456.0,105.1475,105.1842,104.9094,104.9643,29456.0
2022-02-09 14:50:00,114.57,114.64,114.39,114.43,17333.0,104.946,105.0101,104.7811,104.8178,17333.0
2022-02-09 15:00:00,114.46,114.5,114.32,114.38,32001.0,104.8452,104.8819,104.717,104.772,32001.0
2022-02-09 15:10:00,114.4,114.52,114.32,114.38,12983.0,104.7903,104.9002,104.717,104.772,12983.0
2022-02-09 15:20:00,114.37,114.58,114.36,114.58,17823.0,104.7628,104.9552,104.7536,104.9552,17823.0
2022-02-09 15:30:00,114.55,114.86,114.54,114.75,35348.0,104.9277,105.2116,104.9185,105.1109,35348.0
2022-02-09 15:40:00,114.76,114.77,114.46,114.71,57020.0,105.12,105.1292,104.8452,105.0742,57020.0
2022-02-09 15:50:00,114.69,115.05,114.64,114.98,293900.0,105.0559,105.3857,105.0101,105.3216,293900.0
2022-02-10 09:30:00,113.46,113.99,112.8,113.97,68792.0,103.9292,104.4147,103.3247,104.3964,68792.0
2022-02-10 09:40:00,114.01,114.57,114.01,114.24,47632.0,104.433,104.946,104.433,104.6437,47632.0
2022-02-10 09:50:00,114.3,114.63,113.77,114.21,27807.0,104.6987,105.001,104.2132,104.6162,27807.0
2022-02-10 10:00:00,114.24,115.24,114.14,115.23,60104.0,104.6437,105.5597,104.5521,105.5506,60104.0
2022-02-10 10:10:00,115.2,115.93,115.2,115.32,102443.0,105.5231,106.1918,105.5231,105.633,102443.0
2022-02-10 10:20:00,115.21,115.71,115.11,115.33,58352.0,105.5322,105.9902,105.4406,105.6422,58352.0
2022-02-10 10:30:00,115.32,115.95,115.3,115.88,33586.0,105.633,106.2101,105.6147,106.146,33586.0
2022-02-10 10:40:00,115.92,116.27,115.72,116.06,30698.0,106.1826,106.5032,105.9994,106.3108,30698.0
2022-02-10 10:50:00,116.09,116.09,115.27,115.39,60127.0,106.3383,106.3383,105.5872,105.6971,60127.0
2022-02-10 11:00:00,115.3,115.43,115.13,115.24,26235.0,105.6147,105.7338,105.459,105.5597,26235.0
2022-02-10 11:10:00,115.24,115.24,114.9,115.0,29407.0,105.5597,105.5597,105.2483,105.3399,29407.0
2022-02-10 11:20:00,115.06,115.17,114.82,114.84,22633.0,105.3948,105.4956,105.175,105.1933,22633.0
2022-02-10 11:30:00,114.81,114.89,114.62,114.69,16752.0,105.1658,105.2391,104.9918,105.0559,16752.0
2022-02-10 11:40:00,114.69,115.32,114.66,115.32,21214.0,105.0559,105.633,105.0284,105.633,21214.0
2022-02-10 11:50:00,115.25,115.49,115.16,115.2,35089.0,105.5689,105.7887,105.4864,105.5231,35089.0
2022-02-10 12:00:00,115.22,115.63,115.2,115.51,17106.0,105.5414,105.917,105.5231,105.807,17106.0
2022-02-10 12:10:00,115.61,115.76,115.53,115.71,15202.0,105.8986,106.036,105.8254,105.9902,15202.0
2022-02-10 12:20:00,115.71,115.72,115.37,115.38,16652.0,105.9902,105.9994,105.6788,105.688,16652.0
2022-02-10 12:30:00,115.4,115.44,115.1,115.2,31866.0,105.7063,105.7429,105.4315,105.5231,31866.0
2022-02-10 12:40:00,115.17,115.35,114.32,114.54,40165.0,105.4956,105.6605,104.717,104.9185,40165.0
2022-02-10 12:50:00,114.55,114.68,114.33,114.52,18558.0,104.9277,105.0468,104.7262,104.9002,18558.0
2022-02-10 13:00:00,114.46,114.71,114.37,114.61,21775.0,104.8452,105.0742,104.7628,104.9826,21775.0
2022-02-10 13:10:00,114.66,114.77,114.2,114.27,29345.0,105.0284,105.1292,104.6071,104.6712,29345.0
2022-02-10 13:20:00,114.31,114.49,114.12,114.26,25607.0,104.7078,104.8727,104.5338,104.662,25607.0
2022-02-10 13:30:00,114.2,114.31,113.75,113.85,31604.0,104.6071,104.7078,104.1949,104.2865,31604.0
2022-02-10 13:40:00,113.9,114.02,113.81,113.88,25495.0,104.3323,104.4422,104.2498,104.314,25495.0
2022-02-10 13:50:00,113.95,114.09,113.83,114.09,14763.0,104.3781,104.5063,104.2682,104.5063,14763.0
2022-02-10 14:00:00,114.13,114.17,113.72,113.84,25211.0,104.543,104.5796,104.1674,104.2773,25211.0
2022-02-10 14:10:00,113.87,113.88,113.38,113.43,16653.0,104.3048,104.314,103.856,103.9018,16653.0
2022-02-10 14:20:00,113.43,113.84,113.38,113.65,23119.0,103.9018,104.2773,103.856,104.1033,23119.0
2022-02-10 14:30:00,113.66,113.95,113.63,113.74,19005.0,104.1124,104.3781,104.085,104.1857,19005.0
2022-02-10 14:40:00,113.79,113.93,113.49,113.49,16288.0,104.2315,104.3598,103.9567,103.9567,16288.0
2022-02-10 14:50:00,113.53,113.63,113.19,113.28,16375.0,103.9934,104.085,103.6819,103.7644,16375.0
2022-02-10 15:00:00,113.33,113.47,113.08,113.47,15572.0,103.8102,103.9384,103.5812,103.9384,15572.0
2022-02-10 15:10:00,113.51,113.97,113.45,113.62,39604.0,103.975,104.3964,103.9201,104.0758,39604.0
2022-02-10 15:20:00,113.62,113.83,113.47,113.63,21662.0,104.0758,104.2682,103.9384,104.085,21662.0
2022-02-10 15:30:00,113.64,113.65,113.28,113.6,40831.0,104.0941,104.1033,103.7644,104.0575,40831.0
2022-02-10 15:40:00,113.59,113.71,113.26,113.36,58207.0,104.0483,104.1582,103.746,103.8376,58207.0
2022-02-10 15:50:00,113.39,113.95,113.23,113.7,182688.0,103.8651,104.3781,103.7186,104.1491,182688.0
2022-02-11 09:30:00,113.8,114.39,113.69,114.19,47851.0,104.2407,104.7811,104.1399,104.5979,47851.0
2022-02-11 09:40:00,114.09,114.91,114.09,114.62,39338.0,104.5063,105.2574,104.5063,104.9918,39338.0
2022-02-11 09:50:00,114.65,114.79,113.79,114.04,27596.0,105.0193,105.1475,104.2315,104.4605,27596.0
2022-02-11 10:00:00,113.96,114.87,113.96,114.76,34201.0,104.3872,105.2208,104.3872,105.12,34201.0
2022-02-11 10:10:00,114.8,114.93,114.07,114.48,34760.0,105.1567,105.2758,104.488,104.8636,34760.0
2022-02-11 10:20:00,114.52,114.94,114.44,114.72,28222.0,104.9002,105.2849,104.8269,105.0834,28222.0
2022-02-11 10:30:00,114.73,114.8,114.4,114.56,37406.0,105.0926,105.1567,104.7903,104.9368,37406.0
2022-02-11 10:40:00,114.68,115.21,114.62,115.07,44783.0,105.0468,105.5322,104.9918,105.404,44783.0
2022-02-11 10:50:00,115.0,115.2,114.84,114.99,39616.0,105.3399,105.5231,105.1933,105.3307,39616.0
2022-02-11 11:00:00,114.98,115.21,114.62,114.62,35043.0,105.3216,105.5322,104.9918,104.9918,35043.0
2022-02-11 11:10:00,114.69,114.71,114.36,114.54,27627.0,105.0559,105.0742,104.7536,104.9185,27627.0
2022-02-11 11:20:00,114.56,114.76,114.28,114.3,27656.0,104.9368,105.12,104.6804,104.6987,27656.0
2022-02-11 11:30:00,114.42,114.43,113.65,113.66,44917.0,104.8086,104.8178,104.1033,104.1124,44917.0
2022-02-11 11:40:00,113.69,113.88,113.41,113.82,36158.0,104.1399,104.314,103.8834,104.259,36158.0
2022-02-11 11:50:00,113.86,113.86,113.55,113.65,25129.0,104.2956,104.2956,104.0117,104.1033,25129.0
2022-02-11 12:00:00,113.65,113.79,113.48,113.61,18064.0,104.1033,104.2315,103.9476,104.0666,18064.0
2022-02-11 12:10:00,113.58,113.81,113.2,113.24,27737.0,104.0392,104.2498,103.6911,103.7277,27737.0
2022-02-11 12:20:00,113.24,113.49,113.24,113.46,22144.0,103.7277,103.9567,103.7277,103.9292,22144.0
2022-02-11 12:30:00,113.46,113.56,113.33,113.48,26072.0,103.9292,104.0208,103.8102,103.9476,26072.0
2022-02-11 12:40:00,113.48,113.54,113.35,113.43,21925.0,103.9476,104.0025,103.8285,103.9018,21925.0
2022-02-11 12:50:00,113.43,113.43,113.08,113.2,28550.0,103.9018,103.9018,103.5812,103.6911,28550.0
2022-02-11 13:00:00,113.24,113.63,113.2,113.52,31931.0,103.7277,104.085,103.6911,103.9842,31931.0
2022-02-11 13:10:00,113.59,113.6,113.38,113.41,70599.0,104.0483,104.0575,103.856,103.8834,70599.0
2022-02-11 13:20:00,113.5,113.6,113.15,113.15,50289.0,103.9659,104.0575,103.6453,103.6453,50289.0
2022-02-11 13:30:00,113.15,113.18,112.12,112.13,49971.0,103.6453,103.6728,102.7018,102.711,49971.0
2022-02-11 13:40:00,112.1,112.25,111.59,111.87,65963.0,102.6835,102.8209,102.2163,102.4728,65963.0
2022-02-11 13:50:00,111.87,112.0,111.42,111.51,48260.0,102.4728,102.5919,102.0606,102.143,48260.0
2022-02-11 14:00:00,111.4,111.76,111.21,111.38,158069.0,102.0423,102.372,101.8682,102.024,158069.0
2022-02-11 14:10:00,111.42,112.19,111.34,112.09,70977.0,102.0606,102.7659,101.9873,102.6743,70977.0
2022-02-11 14:20:00,112.08,112.26,111.53,111.55,65098.0,102.6652,102.83,102.1614,102.1797,65098.0
2022-02-11 14:30:00,111.55,112.24,111.54,112.14,35669.0,102.1797,102.8117,102.1705,102.7201,35669.0
2022-02-11 14:40:00,112.13,112.18,111.65,111.82,39036.0,102.711,102.7568,102.2713,102.427,39036.0
2022-02-11 14:50:00,111.77,112.05,111.46,112.03,39208.0,102.3812,102.6377,102.0972,102.6194,39208.0
2022-02-11 15:00:00,111.98,112.57,111.93,111.98,54513.0,102.5736,103.114,102.5278,102.5736,54513.0
2022-02-11 15:10:00,111.98,112.1,111.62,111.62,47511.0,102.5736,102.6835,102.2438,102.2438,47511.0
2022-02-11 15:20:00,111.63,111.88,111.54,111.86,50693.0,102.253,102.482,102.1705,102.4636,50693.0
2022-02-11 15:30:00,111.82,111.92,111.47,111.63,61512.0,102.427,102.5186,102.1064,102.253,61512.0
2022-02-11 15:40:00,111.64,112.16,111.34,112.16,113882.0,102.2621,102.7384,101.9873,102.7384,113882.0
2022-02-11 15:50:00,112.16,112.29,111.83,111.92,294270.0,102.7384,102.8575,102.4362,102.5186,294270.0
2022-02-14 09:30:00,112.09,112.5,111.7,112.46,42499.0,102.6743,103.0499,102.3171,103.0132,42499.0
2022-02-14 09:40:00,112.38,112.74,111.73,111.85,38716.0,102.94,103.2697,102.3446,102.4545,38716.0
2022-02-14 09:50:00,111.84,112.43,111.82,112.27,25702.0,102.4453,102.9858,102.427,102.8392,25702.0
2022-02-14 10:00:00,112.26,112.26,111.43,111.5,44651.0,102.83,102.83,102.0698,102.1339,44651.0
2022-02-14 10:10:00,111.49,112.19,111.42,111.45,36758.0,102.1247,102.7659,102.0606,102.0881,36758.0
2022-02-14 10:20:00,111.46,111.87,111.29,111.45,30528.0,102.0972,102.4728,101.9415,102.0881,30528.0
2022-02-14 10:30:00,111.42,111.6,110.9,111.28,39344.0,102.0606,102.2255,101.5843,101.9324,39344.0
2022-02-14 10:40:00,111.31,111.61,111.26,111.45,43567.0,101.9598,102.2346,101.914,102.0881,43567.0
2022-02-14 10:50:00,111.44,111.73,111.38,111.54,47951.0,102.0789,102.3446,102.024,102.1705,47951.0
2022-02-14 11:00:00,111.52,111.65,111.38,111.45,41085.0,102.1522,102.2713,102.024,102.0881,41085.0
2022-02-14 11:10:00,111.44,111.72,111.26,111.7,30995.0,102.0789,102.3354,101.914,102.3171,30995.0
2022-02-14 11:20:00,111.67,112.1,111.65,112.05,23453.0,102.2896,102.6835,102.2713,102.6377,23453.0
2022-02-14 11:30:00,112.11,112.23,111.88,111.93,21860.0,102.6926,102.8026,102.482,102.5278,21860.0
2022-02-14 11:40:00,111.94,112.05,111.89,112.02,10299.0,102.5369,102.6377,102.4911,102.6102,10299.0
2022-02-14 11:50:00,112.09,112.09,111.51,111.8,28990.0,102.6743,102.6743,102.143,102.4087,28990.0
2022-02-14 12:00:00,111.8,111.98,111.65,111.8,37976.0,102.4087,102.5736,102.2713,102.4087,37976.0
2022-02-14 12:10:00,111.82,112.02,111.79,112.0,12695.0,102.427,102.6102,102.3995,102.5919,12695.0
2022-02-14 12:20:00,112.04,112.24,111.95,112.24,22776.0,102.6285,102.8117,102.5461,102.8117,22776.0
2022-02-14 12:30:00,112.23,112.45,112.15,112.23,23481.0,102.8026,103.0041,102.7293,102.8026,23481.0
2022-02-14 12:40:00,112.26,112.46,112.23,112.41,15186.0,102.83,103.0132,102.8026,102.9674,15186.0
2022-02-14 12:50:00,112.42,112.49,112.2,112.23,14686.0,102.9766,103.0407,102.7751,102.8026,14686.0
2022-02-14 13:00:00,112.27,112.36,112.15,112.31,27641.0,102.8392,102.9216,102.7293,102.8758,27641.0
2022-02-14 13:10:00,112.3,112.34,112.2,112.26,16116.0,102.8667,102.9033,102.7751,102.83,16116.0
2022-02-14 13:20:00,112.24,112.33,112.1,112.22,27785.0,102.8117,102.8942,102.6835,102.7934,27785.0
2022-02-14 13:30:00,112.18,112.22,111.9,111.96,24033.0,102.7568,102.7934,102.5003,102.5552,24033.0
2022-02-14 13:40:00,111.94,112.02,111.62,111.66,25302.0,102.5369,102.6102,102.2438,102.2804,25302.0
2022-02-14 13:50:00,111.65,111.68,111.11,111.23,35564.0,102.2713,102.2988,101.7766,101.8866,35564.0
2022-02-14 14:00:00,111.21,111.31,110.75,110.75,28290.0,101.8682,101.9598,101.4469,101.4469,28290.0
2022-02-14 14:10:00,110.7,110.97,110.67,110.84,24696.0,101.4011,101.6484,101.3736,101.5293,24696.0
2022-02-14 14:20:00,110.85,111.56,110.72,111.34,30244.0,101.5385,102.1888,101.4194,101.9873,30244.0
2022-02-14 14:30:00,111.3,111.41,111.02,111.29,24920.0,101.9507,102.0514,101.6942,101.9415,24920.0
2022-02-14 14:40:00,111.29,111.42,110.99,111.13,34920.0,101.9415,102.0606,101.6667,101.795,34920.0
2022-02-14 14:50:00,111.16,111.52,111.04,111.06,43023.0,101.8224,102.1522,101.7125,101.7308,43023.0
2022-02-14 15:00:00,111.06,111.21,110.92,111.18,54270.0,101.7308,101.8682,101.6026,101.8408,54270.0
2022-02-14 15:10:00,111.17,111.37,111.03,111.18,68167.0,101.8316,102.0148,101.7034,101.8408,68167.0
2022-02-14 15:20:00,111.16,111.62,111.05,111.34,79958.0,101.8224,102.2438,101.7217,101.9873,79958.0
2022-02-14 15:30:00,111.3,111.8,111.26,111.75,111251.0,101.9507,102.4087,101.914,102.3629,111251.0
2022-02-14 15:40:00,111.8,111.8,111.34,111.62,183797.0,102.4087,102.4087,101.9873,102.2438,183797.0
2022-02-14 15:50:00,111.62,111.76,111.29,111.5,282192.0,102.2438,102.372,101.9415,102.1339,282192.0
2022-02-15 09:30:00,103.66,107.89,102.3,105.92,551346.0,94.9524,98.8271,93.7067,97.0226,551346.0
2022-02-15 09:40:00,105.85,106.35,101.05,102.04,649273.0,96.9585,97.4165,92.5617,93.4685,649273.0
2022-02-15 09:50:00,102.04,102.36,100.84,101.16,305212.0,93.4685,93.7617,92.3693,92.6625,305212.0
2022-02-15 10:00:00,101.15,102.28,101.14,101.57,249781.0,92.6533,93.6884,92.6441,93.038,249781.0
2022-02-15 10:10:00,101.59,103.11,101.54,103.05,387152.0,93.0563,94.4487,93.0105,94.3937,387152.0
2022-02-15 10:20:00,103.0,103.12,102.43,102.87,274277.0,94.3479,94.4578,93.8258,94.2288,274277.0
2022-02-15 10:30:00,102.89,103.96,102.14,103.96,213533.0,94.2471,95.2272,93.5601,95.2272,213533.0
2022-02-15 10:40:00,104.01,104.56,103.59,104.44,173123.0,95.273,95.7768,94.8883,95.6669,173123.0
2022-02-15 10:50:00,104.46,104.46,103.08,103.48,100348.0,95.6852,95.6852,94.4212,94.7876,100348.0
2022-02-15 11:00:00,103.56,104.1,103.4,103.4,144145.0,94.8609,95.3555,94.7143,94.7143,144145.0
2022-02-15 11:10:00,103.45,103.57,103.15,103.38,103053.0,94.7601,94.87,94.4853,94.696,103053.0
2022-02-15 11:20:00,103.42,103.81,102.9,102.99,130556.0,94.7326,95.0898,94.2563,94.3387,130556.0
2022-02-15 11:30:00,103.0,103.44,102.94,103.0,88022.0,94.3479,94.7509,94.2929,94.3479,88022.0
2022-02-15 11:40:00,103.0,103.05,102.36,102.51,84075.0,94.3479,94.3937,93.7617,93.8991,84075.0
2022-02-15 11:50:00,102.56,102.72,102.09,102.23,85220.0,93.9449,94.0914,93.5143,93.6426,85220.0
2022-02-15 12:00:00,102.23,102.27,101.65,101.83,77406.0,93.6426,93.6792,93.1113,93.2762,77406.0
2022-02-15 12:10:00,101.85,102.27,101.76,102.25,114026.0,93.2945,93.6792,93.2121,93.6609,114026.0
2022-02-15 12:20:00,102.28,102.56,102.01,102.14,196605.0,93.6884,93.9449,93.4411,93.5601,196605.0
2022-02-15 12:30:00,102.14,102.31,101.85,102.13,138276.0,93.5601,93.7159,93.2945,93.551,138276.0
2022-02-15 12:40:00,102.09,102.1,101.58,101.59,82281.0,93.5143,93.5235,93.0472,93.0563,82281.0
2022-02-15 12:50:00,101.6,102.03,101.44,101.92,157780.0,93.0655,93.4594,92.9189,93.3586,157780.0
2022-02-15 13:00:00,101.93,102.24,101.58,102.2,136710.0,93.3678,93.6517,93.0472,93.6151,136710.0
2022-02-15 13:10:00,102.15,102.28,101.91,101.95,54163.0,93.5693,93.6884,93.3495,93.3861,54163.0
2022-02-15 13:20:00,101.95,102.18,101.95,102.17,49506.0,93.3861,93.5968,93.3861,93.5876,49506.0
2022-02-15 13:30:00,102.21,102.49,101.82,102.03,150586.0,93.6243,93.8807,93.267,93.4594,150586.0
2022-02-15 13:40:00,102.07,102.2,101.72,101.92,60496.0,93.496,93.6151,93.1754,93.3586,60496.0
2022-02-15 13:50:00,101.95,102.0,101.48,101.48,60597.0,93.3861,93.4319,92.9556,92.9556,60597.0
2022-02-15 14:00:00,101.5,101.66,101.39,101.57,109640.0,92.9739,93.1205,92.8731,93.038,109640.0
2022-02-15 14:10:00,101.6,101.96,101.57,101.85,58457.0,93.0655,93.3953,93.038,93.2945,58457.0
2022-02-15 14:20:00,101.85,101.96,101.63,101.89,75528.0,93.2945,93.3953,93.093,93.3311,75528.0
2022-02-15 14:30:00,101.87,102.14,101.8,101.8,97649.0,93.3128,93.5601,93.2487,93.2487,97649.0
2022-02-15 14:40:00,101.8,102.05,101.79,102.03,91585.0,93.2487,93.4777,93.2395,93.4594,91585.0
2022-02-15 14:50:00,102.05,102.22,101.91,101.97,157910.0,93.4777,93.6334,93.3495,93.4044,157910.0
2022-02-15 15:00:00,101.97,102.3,101.91,102.1,97476.0,93.4044,93.7067,93.3495,93.5235,97476.0
2022-02-15 15:10:00,102.09,102.2,101.89,101.93,161814.0,93.5143,93.6151,93.3311,93.3678,161814.0
2022-02-15 15:20:00,101.95,102.25,101.93,102.23,122546.0,93.3861,93.6609,93.3678,93.6426,122546.0
2022-02-15 15:30:00,102.24,102.39,102.11,102.33,230513.0,93.6517,93.7891,93.5327,93.7342,230513.0
2022-02-15 15:40:00,102.34,102.96,102.24,102.69,311848.0,93.7433,94.3113,93.6517,94.0639,311848.0
2022-02-15 15:50:00,102.71,103.26,102.63,102.7,729029.0,94.0823,94.5861,94.009,94.0731,729029.0
2022-02-16 09:30:00,102.62,104.58,102.05,103.84,130063.0,93.9998,95.7952,93.4777,95.1173,130063.0
2022-02-16 09:40:00,103.86,103.87,102.36,102.53,112745.0,95.1356,95.1448,93.7617,93.9174,112745.0
2022-02-16 09:50:00,102.53,102.6,101.65,101.76,136407.0,93.9174,93.9815,93.1113,93.2121,136407.0
2022-02-16 10:00:00,101.79,101.79,100.68,100.95,131797.0,93.2395,93.2395,92.2228,92.4701,131797.0
2022-02-16 10:10:00,100.92,101.49,100.77,101.02,135822.0,92.4426,92.9647,92.3052,92.5342,135822.0
2022-02-16 10:20:00,101.0,101.09,100.76,100.85,82156.0,92.5159,92.5983,92.2961,92.3785,82156.0
2022-02-16 10:30:00,100.84,101.0,100.41,100.47,86569.0,92.3693,92.5159,91.9755,92.0304,86569.0
2022-02-16 10:40:00,100.45,100.48,100.01,100.13,105145.0,92.0121,92.0396,91.6091,91.719,105145.0
2022-02-16 10:50:00,100.13,100.22,99.69,99.96,165233.0,91.719,91.8014,91.3159,91.5633,165233.0
2022-02-16 11:00:00,99.93,100.71,99.93,100.59,84001.0,91.5358,92.2503,91.5358,92.1403,84001.0
2022-02-16 11:10:00,100.6,101.05,100.57,100.79,103951.0,92.1495,92.5617,92.122,92.3235,103951.0
2022-02-16 11:20:00,100.8,100.82,100.26,100.68,61127.0,92.3327,92.351,91.8381,92.2228,61127.0
2022-02-16 11:30:00,100.65,100.89,100.55,100.75,39283.0,92.1953,92.4151,92.1037,92.2869,39283.0
2022-02-16 11:40:00,100.82,100.88,100.26,100.82,166843.0,92.351,92.406,91.8381,92.351,166843.0
2022-02-16 11:50:00,100.81,100.84,100.37,100.46,81353.0,92.3419,92.3693,91.9388,92.0213,81353.0
2022-02-16 12:00:00,100.46,100.59,100.29,100.29,63607.0,92.0213,92.1403,91.8655,91.8655,63607.0
2022-02-16 12:10:00,100.29,100.36,99.9,99.94,70392.0,91.8655,91.9297,91.5083,91.5449,70392.0
2022-02-16 12:20:00,99.94,99.99,99.7,99.7,127439.0,91.5449,91.5907,91.3251,91.3251,127439.0
2022-02-16 12:30:00,99.66,99.7,99.14,99.54,105322.0,91.2885,91.3251,90.8121,91.1785,105322.0
2022-02-16 12:40:00,99.49,99.71,99.26,99.61,99559.0,91.1327,91.3343,90.9221,91.2427,99559.0
2022-02-16 12:50:00,99.62,99.96,99.45,99.78,65380.0,91.2518,91.5633,91.0961,91.3984,65380.0
2022-02-16 13:00:00,99.81,99.98,99.55,99.57,31060.0,91.4259,91.5816,91.1877,91.206,31060.0
2022-02-16 13:10:00,99.58,99.61,99.31,99.51,47649.0,91.2152,91.2427,90.9679,91.1511,47649.0
2022-02-16 13:20:00,99.51,99.54,99.31,99.33,28459.0,91.1511,91.1785,90.9679,90.9862,28459.0
2022-02-16 13:30:00,99.33,99.35,99.15,99.23,41248.0,90.9862,91.0045,90.8213,90.8946,41248.0
2022-02-16 13:40:00,99.2,99.47,99.09,99.14,85824.0,90.8671,91.1144,90.7663,90.8121,85824.0
2022-02-16 13:50:00,99.14,99.23,99.05,99.21,62015.0,90.8121,90.8946,90.7297,90.8763,62015.0
2022-02-16 14:00:00,99.23,99.67,98.96,99.5,167762.0,90.8946,91.2976,90.6473,91.1419,167762.0
2022-02-16 14:10:00,99.52,99.76,99.37,99.56,102340.0,91.1602,91.3801,91.0228,91.1969,102340.0
2022-02-16 14:20:00,99.53,99.85,99.51,99.61,105965.0,91.1694,91.4625,91.1511,91.2427,105965.0
2022-02-16 14:30:00,99.61,99.87,99.44,99.48,131045.0,91.2427,91.4808,91.0869,91.1236,131045.0
2022-02-16 14:40:00,99.48,99.79,99.26,99.62,154577.0,91.1236,91.4075,90.9221,91.2518,154577.0
2022-02-16 14:50:00,99.62,99.92,99.57,99.89,71193.0,91.2518,91.5266,91.206,91.4991,71193.0
2022-02-16 15:00:00,99.9,100.3,99.87,100.2,119703.0,91.5083,91.8747,91.4808,91.7831,119703.0
2022-02-16 15:10:00,100.2,100.56,100.12,100.56,94097.0,91.7831,92.1129,91.7098,92.1129,94097.0
2022-02-16 15:20:00,100.57,100.65,100.46,100.61,77138.0,92.122,92.1953,92.0213,92.1587,77138.0
2022-02-16 15:30:00,100.59,100.59,100.27,100.37,136140.0,92.1403,92.1403,91.8472,91.9388,136140.0
2022-02-16 15:40:00,100.38,100.58,100.22,100.38,213146.0,91.948,92.1312,91.8014,91.948,213146.0
2022-02-16 15:50:00,100.39,100.57,100.24,100.42,542413.0,91.9571,92.122,91.8197,91.9846,542413.0
2022-02-17 09:30:00,99.55,100.43,99.3,99.92,147736.0,91.1877,91.9938,90.9587,91.5266,147736.0
2022-02-17 09:40:00,99.98,100.01,99.36,99.65,99485.0,91.5816,91.6091,91.0137,91.2793,99485.0
2022-02-17 09:50:00,99.67,99.71,99.06,99.15,50438.0,91.2976,91.3343,90.7389,90.8213,50438.0
2022-02-17 10:00:00,99.19,99.56,98.97,99.52,67684.0,90.8579,91.1969,90.6564,91.1602,67684.0
2022-02-17 10:10:00,99.52,100.44,99.51,100.14,35043.0,91.1602,92.0029,91.1511,91.7281,35043.0
2022-02-17 10:20:00,100.04,100.29,99.89,100.25,46891.0,91.6365,91.8655,91.4991,91.8289,46891.0
2022-02-17 10:30:00,100.23,100.51,100.23,100.51,30631.0,91.8106,92.0671,91.8106,92.0671,30631.0
2022-02-17 10:40:00,100.53,100.99,100.41,100.58,78883.0,92.0854,92.5067,91.9755,92.1312,78883.0
2022-02-17 10:50:00,100.61,100.98,100.44,100.87,41926.0,92.1587,92.4976,92.0029,92.3968,41926.0
2022-02-17 11:00:00,100.84,101.2,100.82,100.87,50316.0,92.3693,92.6991,92.351,92.3968,50316.0
2022-02-17 11:10:00,100.86,100.92,100.56,100.56,42203.0,92.3877,92.4426,92.1129,92.1129,42203.0
2022-02-17 11:20:00,100.58,100.77,100.5,100.56,41008.0,92.1312,92.3052,92.0579,92.1129,41008.0
2022-02-17 11:30:00,100.53,100.55,100.2,100.2,39448.0,92.0854,92.1037,91.7831,91.7831,39448.0
2022-02-17 11:40:00,100.2,100.24,99.61,99.68,30805.0,91.7831,91.8197,91.2427,91.3068,30805.0
2022-02-17 11:50:00,99.64,99.64,98.98,98.98,38649.0,91.2701,91.2701,90.6656,90.6656,38649.0
2022-02-17 12:00:00,98.98,99.45,98.96,99.2,54249.0,90.6656,91.0961,90.6473,90.8671,54249.0
2022-02-17 12:10:00,99.17,99.21,98.89,98.95,36830.0,90.8396,90.8763,90.5831,90.6381,36830.0
2022-02-17 12:20:00,98.97,99.09,98.65,98.7,46101.0,90.6564,90.7663,90.3633,90.4091,46101.0
2022-02-17 12:30:00,98.68,98.73,98.46,98.59,43576.0,90.3908,90.4366,90.1893,90.3083,43576.0
2022-02-17 12:40:00,98.6,98.93,98.5,98.62,58788.0,90.3175,90.6198,90.2259,90.3358,58788.0
2022-02-17 12:50:00,98.61,98.77,98.53,98.7,47829.0,90.3267,90.4732,90.2534,90.4091,47829.0
2022-02-17 13:00:00,98.7,98.91,98.69,98.83,42058.0,90.4091,90.6015,90.3999,90.5282,42058.0
2022-02-17 13:10:00,98.81,99.03,98.73,98.98,54714.0,90.5099,90.7114,90.4366,90.6656,54714.0
2022-02-17 13:20:00,98.96,99.01,98.39,98.39,50703.0,90.6473,90.6931,90.1251,90.1251,50703.0
2022-02-17 13:30:00,98.38,98.86,98.3,98.73,45187.0,90.116,90.5557,90.0427,90.4366,45187.0
2022-02-17 13:40:00,98.72,98.72,98.39,98.39,43316.0,90.4274,90.4274,90.1251,90.1251,43316.0
2022-02-17 13:50:00,98.41,98.47,98.25,98.44,43076.0,90.1435,90.1984,89.9969,90.1709,43076.0
2022-02-17 14:00:00,98.45,98.45,98.11,98.19,40638.0,90.1801,90.1801,89.8687,89.9419,40638.0
2022-02-17 14:10:00,98.2,98.27,98.12,98.19,47992.0,89.9511,90.0152,89.8778,89.9419,47992.0
2022-02-17 14:20:00,98.17,98.17,97.89,97.9,43432.0,89.9236,89.9236,89.6671,89.6763,43432.0
2022-02-17 14:30:00,97.89,98.07,97.86,97.98,42143.0,89.6671,89.832,89.6397,89.7496,42143.0
2022-02-17 14:40:00,97.97,98.07,97.72,97.84,48815.0,89.7404,89.832,89.5114,89.6213,48815.0
2022-02-17 14:50:00,97.86,98.05,97.63,97.84,71151.0,89.6397,89.8137,89.429,89.6213,71151.0
2022-02-17 15:00:00,97.81,97.83,97.55,97.65,63418.0,89.5939,89.6122,89.3557,89.4473,63418.0
2022-02-17 15:10:00,97.66,97.77,97.52,97.75,60755.0,89.4565,89.5572,89.3282,89.5389,60755.0
2022-02-17 15:20:00,97.76,97.84,97.5,97.53,64298.0,89.5481,89.6213,89.3099,89.3374,64298.0
2022-02-17 15:30:00,97.53,97.77,97.37,97.74,106941.0,89.3374,89.5572,89.1908,89.5297,106941.0
2022-02-17 15:40:00,97.72,97.95,97.52,97.81,137656.0,89.5114,89.7221,89.3282,89.5939,137656.0
2022-02-17 15:50:00,97.84,97.87,97.36,97.57,457536.0,89.6213,89.6488,89.1817,89.374,457536.0
2022-02-18 09:30:00,96.62,97.31,95.86,96.75,234000.0,88.5038,89.1359,87.8077,88.6229,234000.0
2022-02-18 09:40:00,96.75,97.38,96.4,97.38,51392.0,88.6229,89.2,88.3023,89.2,51392.0
2022-02-18 09:50:00,97.42,97.82,97.33,97.48,37263.0,89.2366,89.603,89.1542,89.2916,37263.0
2022-02-18 10:00:00,97.48,97.58,97.05,97.22,115044.0,89.2916,89.3832,88.8977,89.0534,115044.0
2022-02-18 10:10:00,97.18,97.35,96.81,97.08,61232.0,89.0168,89.1725,88.6779,88.9252,61232.0
2022-02-18 10:20:00,97.07,97.17,96.48,96.48,124935.0,88.916,89.0076,88.3756,88.3756,124935.0
2022-02-18 10:30:00,96.48,96.51,96.04,96.09,115782.0,88.3756,88.4031,87.9725,88.0183,115782.0
2022-02-18 10:40:00,96.12,96.28,95.81,95.86,117384.0,88.0458,88.1924,87.7619,87.8077,117384.0
2022-02-18 10:50:00,95.91,96.04,95.83,95.92,104231.0,87.8535,87.9725,87.7802,87.8626,104231.0
2022-02-18 11:00:00,95.93,95.93,95.47,95.62,43285.0,87.8718,87.8718,87.4504,87.5878,43285.0
2022-02-18 11:10:00,95.61,95.81,95.39,95.8,59374.0,87.5787,87.7619,87.3771,87.7527,59374.0
2022-02-18 11:20:00,95.81,95.93,95.78,95.84,74422.0,87.7619,87.8718,87.7344,87.7893,74422.0
2022-02-18 11:30:00,95.84,95.96,95.62,95.63,90581.0,87.7893,87.8993,87.5878,87.597,90581.0
2022-02-18 11:40:00,95.67,95.75,95.45,95.47,29290.0,87.6336,87.7069,87.4321,87.4504,29290.0
2022-02-18 11:50:00,95.5,95.5,95.17,95.22,24267.0,87.4779,87.4779,87.1756,87.2214,24267.0
2022-02-18 12:00:00,95.22,95.58,95.2,95.57,28497.0,87.2214,87.5512,87.2031,87.542,28497.0
2022-02-18 12:10:00,95.61,95.75,95.47,95.58,37877.0,87.5787,87.7069,87.4504,87.5512,37877.0
2022-02-18 12:20:00,95.58,95.65,95.41,95.51,47986.0,87.5512,87.6153,87.3955,87.4871,47986.0
2022-02-18 12:30:00,95.49,95.63,95.21,95.23,83999.0,87.4687,87.597,87.2123,87.2306,83999.0
2022-02-18 12:40:00,95.23,95.28,95.09,95.17,40071.0,87.2306,87.2764,87.1023,87.1756,40071.0
2022-02-18 12:50:00,95.16,95.41,95.15,95.21,57443.0,87.1665,87.3955,87.1573,87.2123,57443.0
2022-02-18 13:00:00,95.18,95.4,95.16,95.25,29753.0,87.1848,87.3863,87.1665,87.2489,29753.0
2022-02-18 13:10:00,95.27,95.27,94.91,95.01,29697.0,87.2672,87.2672,86.9375,87.0291,29697.0
2022-02-18 13:20:00,95.04,95.37,94.98,95.03,41888.0,87.0565,87.3588,87.0016,87.0474,41888.0
2022-02-18 13:30:00,95.04,95.45,94.99,95.45,37738.0,87.0565,87.4321,87.0107,87.4321,37738.0
2022-02-18 13:40:00,95.41,95.53,95.23,95.49,34068.0,87.3955,87.5054,87.2306,87.4687,34068.0
2022-02-18 13:50:00,95.52,95.98,95.52,95.92,146240.0,87.4962,87.9176,87.4962,87.8626,146240.0
2022-02-18 14:00:00,95.94,95.98,95.8,95.87,45414.0,87.8809,87.9176,87.7527,87.8168,45414.0
2022-02-18 14:10:00,95.85,96.07,95.81,95.95,86130.0,87.7985,88.0,87.7619,87.8901,86130.0
2022-02-18 14:20:00,95.96,96.5,95.96,96.48,95497.0,87.8993,88.3939,87.8993,88.3756,95497.0
2022-02-18 14:30:00,96.48,96.56,96.07,96.07,75437.0,88.3756,88.4489,88.0,88.0,75437.0
2022-02-18 14:40:00,96.07,96.21,95.95,95.95,28801.0,88.0,88.1283,87.8901,87.8901,28801.0
2022-02-18 14:50:00,95.9,96.38,95.86,96.23,41169.0,87.8443,88.284,87.8077,88.1466,41169.0
2022-02-18 15:00:00,96.23,96.38,95.83,95.92,35728.0,88.1466,88.284,87.7802,87.8626,35728.0
2022-02-18 15:10:00,95.97,96.06,95.82,95.86,61446.0,87.9084,87.9909,87.771,87.8077,61446.0
2022-02-18 15:20:00,95.84,96.01,95.77,95.78,76184.0,87.7893,87.9451,87.7252,87.7344,76184.0
2022-02-18 15:30:00,95.78,95.78,95.34,95.5,69373.0,87.7344,87.7344,87.3313,87.4779,69373.0
2022-02-18 15:40:00,95.5,95.92,95.47,95.88,137914.0,87.4779,87.8626,87.4504,87.826,137914.0
2022-02-18 15:50:00,95.86,95.86,95.56,95.64,368917.0,87.8077,87.8077,87.5329,87.6061,368917.0
2022-02-22 09:30:00,94.61,95.39,94.45,95.11,74763.0,86.6627,87.3771,86.5161,87.1207,74763.0
2022-02-22 09:40:00,95.03,96.09,95.02,96.01,46874.0,87.0474,88.0183,87.0382,87.9451,46874.0
2022-02-22 09:50:00,96.03,96.3,95.51,95.75,84059.0,87.9634,88.2107,87.4871,87.7069,84059.0
2022-02-22 10:00:00,95.73,96.11,95.66,95.75,41978.0,87.6886,88.0367,87.6245,87.7069,41978.0
2022-02-22 10:10:00,95.76,96.06,95.54,95.95,26724.0,87.7161,87.9909,87.5145,87.8901,26724.0
2022-02-22 10:20:00,95.98,96.11,95.67,95.94,48574.0,87.9176,88.0367,87.6336,87.8809,48574.0
2022-02-22 10:30:00,95.92,95.92,95.29,95.55,102466.0,87.8626,87.8626,87.2855,87.5237,102466.0
2022-02-22 10:40:00,95.52,96.08,95.47,95.89,54940.0,87.4962,88.0092,87.4504,87.8351,54940.0
2022-02-22 10:50:00,95.87,96.05,95.46,95.51,48145.0,87.8168,87.9817,87.4413,87.4871,48145.0
2022-02-22 11:00:00,95.54,95.92,95.46,95.46,37551.0,87.5145,87.8626,87.4413,87.4413,37551.0
2022-02-22 11:10:00,95.46,95.54,95.22,95.28,35673.0,87.4413,87.5145,87.2214,87.2764,35673.0
2022-02-22 11:20:00,95.33,95.63,95.17,95.3,21389.0,87.3222,87.597,87.1756,87.2947,21389.0
2022-02-22 11:30:00,95.31,95.55,95.23,95.43,17634.0,87.3039,87.5237,87.2306,87.4138,17634.0
2022-02-22 11:40:00,95.45,95.82,95.32,95.75,24013.0,87.4321,87.771,87.313,87.7069,24013.0
2022-02-22 11:50:00,95.75,95.87,95.64,95.81,34085.0,87.7069,87.8168,87.6061,87.7619,34085.0
2022-02-22 12:00:00,95.84,95.94,95.75,95.83,54036.0,87.7893,87.8809,87.7069,87.7802,54036.0
2022-02-22 12:10:00,95.84,95.85,95.21,95.22,23694.0,87.7893,87.7985,87.2123,87.2214,23694.0
2022-02-22 12:20:00,95.23,95.42,95.17,95.28,19041.0,87.2306,87.4046,87.1756,87.2764,19041.0
2022-02-22 12:30:00,95.3,95.38,95.07,95.29,42024.0,87.2947,87.368,87.084,87.2855,42024.0
2022-02-22 12:40:00,95.27,95.27,94.99,95.02,25376.0,87.2672,87.2672,87.0107,87.0382,25376.0
2022-02-22 12:50:00,95.01,95.39,95.01,95.31,32871.0,87.0291,87.3771,87.0291,87.3039,32871.0
2022-02-22 13:00:00,95.33,95.61,95.32,95.54,17762.0,87.3222,87.5787,87.313,87.5145,17762.0
2022-02-22 13:10:00,95.6,95.65,95.18,95.23,29496.0,87.5695,87.6153,87.1848,87.2306,29496.0
2022-02-22 13:20:00,95.23,95.36,95.14,95.26,51210.0,87.2306,87.3497,87.1481,87.2581,51210.0
2022-02-22 13:30:00,95.26,95.41,95.21,95.23,28370.0,87.2581,87.3955,87.2123,87.2306,28370.0
2022-02-22 13:40:00,95.26,95.33,95.02,95.08,24824.0,87.2581,87.3222,87.0382,87.0932,24824.0
2022-02-22 13:50:00,95.08,95.25,95.07,95.25,30867.0,87.0932,87.2489,87.084,87.2489,30867.0
2022-02-22 14:00:00,95.21,95.21,95.03,95.1,49661.0,87.2123,87.2123,87.0474,87.1115,49661.0
2022-02-22 14:10:00,95.12,95.27,95.01,95.23,46547.0,87.1298,87.2672,87.0291,87.2306,46547.0
2022-02-22 14:20:00,95.25,95.47,95.03,95.29,38034.0,87.2489,87.4504,87.0474,87.2855,38034.0
2022-02-22 14:30:00,95.34,95.5,95.13,95.15,39356.0,87.3313,87.4779,87.139,87.1573,39356.0
2022-02-22 14:40:00,95.18,95.53,94.92,95.48,59755.0,87.1848,87.5054,86.9466,87.4596,59755.0
2022-02-22 14:50:00,95.5,95.83,95.34,95.65,75420.0,87.4779,87.7802,87.3313,87.6153,75420.0
2022-02-22 15:00:00,95.68,96.27,95.64,95.8,59596.0,87.6428,88.1832,87.6061,87.7527,59596.0
2022-02-22 15:10:00,95.81,96.09,95.67,95.74,49128.0,87.7619,88.0183,87.6336,87.6977,49128.0
2022-02-22 15:20:00,95.73,95.93,95.58,95.86,96002.0,87.6886,87.8718,87.5512,87.8077,96002.0
2022-02-22 15:30:00,95.82,96.0,95.58,95.94,67690.0,87.771,87.9359,87.5512,87.8809,67690.0
2022-02-22 15:40:00,95.93,95.96,95.41,95.48,80591.0,87.8718,87.8993,87.3955,87.4596,80591.0
2022-02-22 15:50:00,95.45,95.5,95.15,95.39,176205.0,87.4321,87.4779,87.1573,87.3771,176205.0
2022-02-23 09:30:00,95.39,95.86,95.01,95.43,95559.0,87.3771,87.8077,87.0291,87.4138,95559.0
2022-02-23 09:40:00,95.43,95.67,95.33,95.52,53248.0,87.4138,87.6336,87.3222,87.4962,53248.0
2022-02-23 09:50:00,95.47,95.7,95.02,95.11,77585.0,87.4504,87.6611,87.0382,87.1207,77585.0
2022-02-23 10:00:00,95.01,95.05,94.18,94.22,69602.0,87.0291,87.0657,86.2688,86.3054,69602.0
2022-02-23 10:10:00,94.23,94.34,93.47,93.64,163530.0,86.3146,86.4153,85.6184,85.7741,163530.0
2022-02-23 10:20:00,93.6,93.97,93.2,93.44,86688.0,85.7375,86.0764,85.3711,85.5909,86688.0
2022-02-23 10:30:00,93.39,93.45,93.12,93.32,191604.0,85.5451,85.6001,85.2978,85.481,191604.0
2022-02-23 10:40:00,93.3,93.38,92.82,92.96,93354.0,85.4627,85.536,85.023,85.1513,93354.0
2022-02-23 10:50:00,92.93,93.59,92.88,93.31,102056.0,85.1238,85.7283,85.078,85.4719,102056.0
2022-02-23 11:00:00,93.31,93.34,92.99,93.12,51380.0,85.4719,85.4993,85.1787,85.2978,51380.0
2022-02-23 11:10:00,93.11,93.27,92.75,92.87,52270.0,85.2887,85.4352,84.9589,85.0688,52270.0
2022-02-23 11:20:00,92.89,93.01,92.8,92.98,49586.0,85.0871,85.1971,85.0047,85.1696,49586.0
2022-02-23 11:30:00,92.98,93.32,92.88,93.15,64648.0,85.1696,85.481,85.078,85.3253,64648.0
2022-02-23 11:40:00,93.15,93.29,92.94,93.08,82949.0,85.3253,85.4535,85.1329,85.2612,82949.0
2022-02-23 11:50:00,93.08,93.3,92.91,93.22,172594.0,85.2612,85.4627,85.1055,85.3894,172594.0
2022-02-23 12:00:00,93.24,93.32,93.11,93.25,100638.0,85.4077,85.481,85.2887,85.4169,100638.0
2022-02-23 12:10:00,93.25,93.49,93.22,93.45,114995.0,85.4169,85.6367,85.3894,85.6001,114995.0
2022-02-23 12:20:00,93.45,93.83,93.39,93.68,140787.0,85.6001,85.9482,85.5451,85.8108,140787.0
2022-02-23 12:30:00,93.68,93.75,93.45,93.53,51606.0,85.8108,85.8749,85.6001,85.6734,51606.0
2022-02-23 12:40:00,93.55,93.73,93.52,93.71,53387.0,85.6917,85.8566,85.6642,85.8383,53387.0
2022-02-23 12:50:00,93.71,93.71,93.47,93.59,79017.0,85.8383,85.8383,85.6184,85.7283,79017.0
2022-02-23 13:00:00,93.58,93.58,93.39,93.43,39051.0,85.7192,85.7192,85.5451,85.5818,39051.0
2022-02-23 13:10:00,93.44,93.47,92.96,93.19,36664.0,85.5909,85.6184,85.1513,85.3619,36664.0
2022-02-23 13:20:00,93.16,93.19,92.8,92.82,50724.0,85.3345,85.3619,85.0047,85.023,50724.0
2022-02-23 13:30:00,92.82,92.95,92.61,92.93,65125.0,85.023,85.1421,84.8307,85.1238,65125.0
2022-02-23 13:40:00,92.94,93.11,92.74,93.09,75446.0,85.1329,85.2887,84.9497,85.2703,75446.0
2022-02-23 13:50:00,93.08,93.19,92.78,93.19,28541.0,85.2612,85.3619,84.9864,85.3619,28541.0
2022-02-23 14:00:00,93.16,93.33,92.98,93.19,72565.0,85.3345,85.4902,85.1696,85.3619,72565.0
2022-02-23 14:10:00,93.22,93.37,93.0,93.18,54457.0,85.3894,85.5268,85.1879,85.3528,54457.0
2022-02-23 14:20:00,93.19,93.23,92.81,92.93,39759.0,85.3619,85.3986,85.0139,85.1238,39759.0
2022-02-23 14:30:00,92.94,93.02,92.75,92.76,96345.0,85.1329,85.2062,84.9589,84.9681,96345.0
2022-02-23 14:40:00,92.74,92.76,92.31,92.33,133533.0,84.9497,84.9681,84.5559,84.5742,133533.0
2022-02-23 14:50:00,92.34,92.68,92.29,92.56,49005.0,84.5833,84.8948,84.5375,84.7849,49005.0
2022-02-23 15:00:00,92.55,92.63,92.35,92.44,36816.0,84.7757,84.849,84.5925,84.6749,36816.0
2022-02-23 15:10:00,92.42,92.68,92.24,92.46,77111.0,84.6566,84.8948,84.4917,84.6933,77111.0
2022-02-23 15:20:00,92.45,92.77,92.4,92.76,57021.0,84.6841,84.9772,84.6383,84.9681,57021.0
2022-02-23 15:30:00,92.74,92.79,92.34,92.34,82058.0,84.9497,84.9955,84.5833,84.5833,82058.0
2022-02-23 15:40:00,92.33,92.5,92.27,92.28,151063.0,84.5742,84.7299,84.5192,84.5284,151063.0
2022-02-23 15:50:00,92.27,92.46,92.1,92.21,345306.0,84.5192,84.6933,84.3635,84.4643,345306.0
2022-02-24 09:30:00,91.42,92.54,90.48,92.54,309927.0,83.7406,84.7665,82.8796,84.7665,309927.0
2022-02-24 09:40:00,92.49,92.54,91.61,92.49,124632.0,84.7207,84.7665,83.9147,84.7207,124632.0
2022-02-24 09:50:00,92.57,92.85,92.0,92.52,206538.0,84.794,85.0505,84.2719,84.7482,206538.0
2022-02-24 10:00:00,92.46,92.52,91.85,92.08,198085.0,84.6933,84.7482,84.1345,84.3452,198085.0
2022-02-24 10:10:00,92.03,92.06,91.54,91.91,135650.0,84.2994,84.3269,83.8505,84.1895,135650.0
2022-02-24 10:20:00,91.92,92.03,91.49,91.87,96810.0,84.1986,84.2994,83.8047,84.1528,96810.0
2022-02-24 10:30:00,91.91,92.07,91.71,91.98,163308.0,84.1895,84.336,84.0063,84.2536,163308.0
2022-02-24 10:40:00,92.0,92.51,91.6,92.35,289939.0,84.2719,84.7391,83.9055,84.5925,289939.0
2022-02-24 10:50:00,92.34,92.56,92.21,92.47,121250.0,84.5833,84.7849,84.4643,84.7024,121250.0
2022-02-24 11:00:00,92.49,92.73,92.28,92.67,123225.0,84.7207,84.9406,84.5284,84.8856,123225.0
2022-02-24 11:10:00,92.66,92.87,92.38,92.45,107497.0,84.8765,85.0688,84.62,84.6841,107497.0
2022-02-24 11:20:00,92.45,92.53,92.15,92.36,175706.0,84.6841,84.7574,84.4093,84.6017,175706.0
2022-02-24 11:30:00,92.4,92.79,92.4,92.75,109744.0,84.6383,84.9955,84.6383,84.9589,109744.0
2022-02-24 11:40:00,92.78,92.82,92.35,92.42,121678.0,84.9864,85.023,84.5925,84.6566,121678.0
2022-02-24 11:50:00,92.44,92.78,92.4,92.69,201576.0,84.6749,84.9864,84.6383,84.9039,201576.0
2022-02-24 12:00:00,92.7,93.13,92.69,92.77,111363.0,84.9131,85.307,84.9039,84.9772,111363.0
2022-02-24 12:10:00,92.81,92.9,92.1,92.11,90533.0,85.0139,85.0963,84.3635,84.3727,90533.0
2022-02-24 12:20:00,92.15,92.23,91.87,92.23,178883.0,84.4093,84.4826,84.1528,84.4826,178883.0
2022-02-24 12:30:00,92.23,92.32,91.94,92.16,92054.0,84.4826,84.565,84.2169,84.4185,92054.0
2022-02-24 12:40:00,92.15,92.58,92.14,92.45,86615.0,84.4093,84.8032,84.4001,84.6841,86615.0
2022-02-24 12:50:00,92.44,92.63,92.34,92.56,53007.0,84.6749,84.849,84.5833,84.7849,53007.0
2022-02-24 13:00:00,92.57,93.0,92.38,92.92,132766.0,84.794,85.1879,84.62,85.1146,132766.0
2022-02-24 13:10:00,92.91,93.07,92.73,92.96,121786.0,85.1055,85.252,84.9406,85.1513,121786.0
2022-02-24 13:20:00,92.92,93.0,92.57,92.94,169320.0,85.1146,85.1879,84.794,85.1329,169320.0
2022-02-24 13:30:00,92.97,93.17,92.89,93.01,196083.0,85.1604,85.3436,85.0871,85.1971,196083.0
2022-02-24 13:40:00,93.0,94.05,92.99,93.99,157485.0,85.1879,86.1497,85.1787,86.0947,157485.0
2022-02-24 13:50:00,93.98,94.12,93.35,93.47,106568.0,86.0856,86.2138,85.5085,85.6184,106568.0
2022-02-24 14:00:00,93.47,93.61,93.21,93.26,73935.0,85.6184,85.7467,85.3803,85.4261,73935.0
2022-02-24 14:10:00,93.28,93.87,93.22,93.79,65886.0,85.4444,85.9848,85.3894,85.9115,65886.0
2022-02-24 14:20:00,93.79,93.99,93.72,93.95,59864.0,85.9115,86.0947,85.8474,86.0581,59864.0
2022-02-24 14:30:00,93.92,94.34,93.92,94.31,148338.0,86.0306,86.4153,86.0306,86.3879,148338.0
2022-02-24 14:40:00,94.31,94.67,94.13,94.65,62900.0,86.3879,86.7176,86.223,86.6993,62900.0
2022-02-24 14:50:00,94.63,94.66,94.35,94.6,49563.0,86.681,86.7085,86.4245,86.6535,49563.0
2022-02-24 15:00:00,94.61,94.84,94.48,94.66,134181.0,86.6627,86.8733,86.5436,86.7085,134181.0
2022-02-24 15:10:00,94.61,94.77,94.57,94.7,105534.0,86.6627,86.8092,86.626,86.7451,105534.0
2022-02-24 15:20:00,94.7,94.93,94.59,94.61,108941.0,86.7451,86.9558,86.6443,86.6627,108941.0
2022-02-24 15:30:00,94.59,95.67,94.53,95.64,113346.0,86.6443,87.6336,86.5894,87.6061,113346.0
2022-02-24 15:40:00,95.63,95.71,95.36,95.52,185170.0,87.597,87.6703,87.3497,87.4962,185170.0
2022-02-24 15:50:00,95.54,95.92,95.4,95.82,621497.0,87.5145,87.8626,87.3863,87.771,621497.0
2022-02-25 09:30:00,95.53,96.63,95.53,96.11,103809.0,87.5054,88.513,87.5054,88.0367,103809.0
2022-02-25 09:40:00,95.92,96.19,95.61,95.81,43794.0,87.8626,88.1099,87.5787,87.7619,43794.0
2022-02-25 09:50:00,95.77,95.77,94.84,94.92,30989.0,87.7252,87.7252,86.8733,86.9466,30989.0
2022-02-25 10:00:00,94.88,95.03,94.61,94.82,30422.0,86.91,87.0474,86.6627,86.855,30422.0
2022-02-25 10:10:00,94.81,95.12,94.59,95.09,27863.0,86.8459,87.1298,86.6443,87.1023,27863.0
2022-02-25 10:20:00,95.06,96.05,95.05,95.86,42120.0,87.0749,87.9817,87.0657,87.8077,42120.0
2022-02-25 10:30:00,95.85,95.96,95.57,95.77,31076.0,87.7985,87.8993,87.542,87.7252,31076.0
2022-02-25 10:40:00,95.83,96.26,95.83,96.26,44597.0,87.7802,88.1741,87.7802,88.1741,44597.0
2022-02-25 10:50:00,96.26,96.37,96.05,96.16,45193.0,88.1741,88.2748,87.9817,88.0825,45193.0
2022-02-25 11:00:00,96.17,96.19,95.82,95.93,30155.0,88.0916,88.1099,87.771,87.8718,30155.0
2022-02-25 11:10:00,95.93,96.33,95.88,96.29,36884.0,87.8718,88.2382,87.826,88.2015,36884.0
2022-02-25 11:20:00,96.27,96.34,96.15,96.26,57116.0,88.1832,88.2473,88.0733,88.1741,57116.0
2022-02-25 11:30:00,96.23,96.41,96.01,96.33,29976.0,88.1466,88.3115,87.9451,88.2382,29976.0
2022-02-25 11:40:00,96.36,96.82,96.27,96.74,31041.0,88.2657,88.687,88.1832,88.6137,31041.0
2022-02-25 11:50:00,96.73,97.23,96.69,97.16,53405.0,88.6046,89.0626,88.5679,88.9985,53405.0
2022-02-25 12:00:00,97.17,97.2,96.81,96.89,50528.0,89.0076,89.0351,88.6779,88.7511,50528.0
2022-02-25 12:10:00,96.89,97.14,96.84,97.12,39001.0,88.7511,88.9801,88.7053,88.9618,39001.0
2022-02-25 12:20:00,97.13,97.32,96.95,97.29,43306.0,88.971,89.145,88.8061,89.1175,43306.0
2022-02-25 12:30:00,97.31,97.32,96.81,96.84,51915.0,89.1359,89.145,88.6779,88.7053,51915.0
2022-02-25 12:40:00,96.85,97.06,96.83,96.96,37040.0,88.7145,88.9069,88.6962,88.8153,37040.0
2022-02-25 12:50:00,96.92,96.98,96.67,96.85,32524.0,88.7786,88.8336,88.5496,88.7145,32524.0
2022-02-25 13:00:00,96.89,97.0,96.7,96.76,31633.0,88.7511,88.8519,88.5771,88.6321,31633.0
2022-02-25 13:10:00,96.79,97.16,96.57,97.16,46788.0,88.6595,88.9985,88.458,88.9985,46788.0
2022-02-25 13:20:00,97.14,97.17,96.92,97.12,27700.0,88.9801,89.0076,88.7786,88.9618,27700.0
2022-02-25 13:30:00,97.13,97.22,96.95,97.14,42984.0,88.971,89.0534,88.8061,88.9801,42984.0
2022-02-25 13:40:00,97.15,97.54,97.13,97.45,52225.0,88.9893,89.3465,88.971,89.2641,52225.0
2022-02-25 13:50:00,97.46,97.67,97.26,97.41,88442.0,89.2733,89.4656,89.0901,89.2275,88442.0
2022-02-25 14:00:00,97.44,97.48,97.01,97.01,33925.0,89.2549,89.2916,88.8611,88.8611,33925.0
2022-02-25 14:10:00,97.06,97.1,96.79,96.95,19586.0,88.9069,88.9435,88.6595,88.8061,19586.0
2022-02-25 14:20:00,96.96,97.07,96.93,97.02,22076.0,88.8153,88.916,88.7878,88.8702,22076.0
2022-02-25 14:30:00,97.02,97.1,96.64,96.72,25052.0,88.8702,88.9435,88.5221,88.5954,25052.0
2022-02-25 14:40:00,96.7,96.87,96.65,96.65,17231.0,88.5771,88.7328,88.5313,88.5313,17231.0
2022-02-25 14:50:00,96.59,96.74,96.45,96.71,22596.0,88.4763,88.6137,88.3481,88.5863,22596.0
2022-02-25 15:00:00,96.7,96.79,96.57,96.65,38553.0,88.5771,88.6595,88.458,88.5313,38553.0
2022-02-25 15:10:00,96.65,96.82,96.54,96.8,28571.0,88.5313,88.687,88.4305,88.6687,28571.0
2022-02-25 15:20:00,96.82,96.93,96.68,96.7,36722.0,88.687,88.7878,88.5588,88.5771,36722.0
2022-02-25 15:30:00,96.73,96.89,96.55,96.78,60684.0,88.6046,88.7511,88.4397,88.6504,60684.0
2022-02-25 15:40:00,96.79,97.0,96.69,96.81,73187.0,88.6595,88.8519,88.5679,88.6779,73187.0
2022-02-25 15:50:00,96.85,97.07,96.8,96.91,194248.0,88.7145,88.916,88.6687,88.7695,194248.0
2022-02-28 09:30:00,95.62,96.08,95.17,95.94,54190.0,87.5878,88.0092,87.1756,87.8809,54190.0
2022-02-28 09:40:00,95.87,96.57,95.78,96.33,60051.0,87.8168,88.458,87.7344,88.2382,60051.0
2022-02-28 09:50:00,96.33,96.43,95.78,95.87,39343.0,88.2382,88.3298,87.7344,87.8168,39343.0
2022-02-28 10:00:00,95.82,95.92,95.03,95.09,33134.0,87.771,87.8626,87.0474,87.1023,33134.0
2022-02-28 10:10:00,95.06,95.38,95.01,95.2,50002.0,87.0749,87.368,87.0291,87.2031,50002.0
2022-02-28 10:20:00,95.26,95.35,95.17,95.24,26491.0,87.2581,87.3405,87.1756,87.2397,26491.0
2022-02-28 10:30:00,95.22,95.4,95.07,95.35,33023.0,87.2214,87.3863,87.084,87.3405,33023.0
2022-02-28 10:40:00,95.39,95.87,95.31,95.8,30626.0,87.3771,87.8168,87.3039,87.7527,30626.0
2022-02-28 10:50:00,95.83,96.02,95.69,95.86,31898.0,87.7802,87.9542,87.6519,87.8077,31898.0
2022-02-28 11:00:00,95.87,95.88,95.48,95.53,43749.0,87.8168,87.826,87.4596,87.5054,43749.0
2022-02-28 11:10:00,95.58,95.74,95.27,95.56,30866.0,87.5512,87.6977,87.2672,87.5329,30866.0
2022-02-28 11:20:00,95.6,96.34,95.59,96.23,26011.0,87.5695,88.2473,87.5603,88.1466,26011.0
2022-02-28 11:30:00,96.23,96.27,96.0,96.01,29286.0,88.1466,88.1832,87.9359,87.9451,29286.0
2022-02-28 11:40:00,95.97,96.02,95.65,95.74,30957.0,87.9084,87.9542,87.6153,87.6977,30957.0
2022-02-28 11:50:00,95.78,96.1,95.7,96.05,25730.0,87.7344,88.0275,87.6611,87.9817,25730.0
2022-02-28 12:00:00,96.0,96.03,95.42,95.48,37406.0,87.9359,87.9634,87.4046,87.4596,37406.0
2022-02-28 12:10:00,95.46,95.51,95.18,95.33,46177.0,87.4413,87.4871,87.1848,87.3222,46177.0
2022-02-28 12:20:00,95.31,95.32,95.02,95.29,26664.0,87.3039,87.313,87.0382,87.2855,26664.0
2022-02-28 12:30:00,95.27,95.31,94.95,94.96,25912.0,87.2672,87.3039,86.9741,86.9833,25912.0
2022-02-28 12:40:00,94.98,95.0,94.57,94.74,101364.0,87.0016,87.0199,86.626,86.7817,101364.0
2022-02-28 12:50:00,94.77,94.79,94.58,94.78,50504.0,86.8092,86.8275,86.6352,86.8184,50504.0
2022-02-28 13:00:00,94.75,94.97,94.75,94.84,71373.0,86.7909,86.9924,86.7909,86.8733,71373.0
2022-02-28 13:10:00,94.86,94.87,94.48,94.51,79154.0,86.8917,86.9008,86.5436,86.5711,79154.0
2022-02-28 13:20:00,94.52,94.99,94.47,94.89,76274.0,86.5802,87.0107,86.5344,86.9191,76274.0
2022-02-28 13:30:00,94.88,94.93,94.61,94.75,45936.0,86.91,86.9558,86.6627,86.7909,45936.0
2022-02-28 13:40:00,94.72,94.82,94.55,94.72,49711.0,86.7634,86.855,86.6077,86.7634,49711.0
2022-02-28 13:50:00,94.75,94.88,94.61,94.79,49602.0,86.7909,86.91,86.6627,86.8275,49602.0
2022-02-28 14:00:00,94.76,94.77,94.14,94.18,48121.0,86.8001,86.8092,86.2321,86.2688,48121.0
2022-02-28 14:10:00,94.18,94.34,94.04,94.27,56281.0,86.2688,86.4153,86.1405,86.3512,56281.0
2022-02-28 14:20:00,94.31,94.51,94.15,94.19,72252.0,86.3879,86.5711,86.2413,86.2779,72252.0
2022-02-28 14:30:00,94.21,94.42,94.03,94.17,58543.0,86.2963,86.4886,86.1314,86.2596,58543.0
2022-02-28 14:40:00,94.23,94.52,94.18,94.45,40469.0,86.3146,86.5802,86.2688,86.5161,40469.0
2022-02-28 14:50:00,94.46,94.78,94.37,94.64,67450.0,86.5253,86.8184,86.4428,86.6901,67450.0
2022-02-28 15:00:00,94.62,94.66,94.17,94.44,74535.0,86.6718,86.7085,86.2596,86.5069,74535.0
2022-02-28 15:10:00,94.41,94.55,94.22,94.5,86957.0,86.4795,86.6077,86.3054,86.5619,86957.0
2022-02-28 15:20:00,94.53,94.71,94.51,94.52,68666.0,86.5894,86.7543,86.5711,86.5802,68666.0
2022-02-28 15:30:00,94.51,94.55,94.2,94.39,115952.0,86.5711,86.6077,86.2871,86.4611,115952.0
2022-02-28 15:40:00,94.39,95.15,94.38,95.1,141412.0,86.4611,87.1573,86.452,87.1115,141412.0
2022-02-28 15:50:00,95.1,95.42,95.04,95.23,366225.0,87.1115,87.4046,87.0565,87.2306,366225.0
2022-03-01 09:30:00,94.94,96.15,94.94,95.52,130223.0,86.9649,88.0733,86.9649,87.4962,130223.0
2022-03-01 09:40:00,95.59,96.05,95.42,95.73,62111.0,87.5603,87.9817,87.4046,87.6886,62111.0
2022-03-01 09:50:00,95.79,95.82,94.89,94.98,70883.0,87.7435,87.771,86.9191,87.0016,70883.0
2022-03-01 10:00:00,94.99,95.37,94.16,94.16,85674.0,87.0107,87.3588,86.2505,86.2505,85674.0
2022-03-01 10:10:00,94.14,94.25,93.67,93.82,127747.0,86.2321,86.3329,85.8016,85.939,127747.0
2022-03-01 10:20:00,93.85,94.16,93.76,93.9,94950.0,85.9665,86.2505,85.8841,86.0123,94950.0
2022-03-01 10:30:00,93.9,94.28,93.75,94.22,78336.0,86.0123,86.3604,85.8749,86.3054,78336.0
2022-03-01 10:40:00,94.22,94.22,93.7,94.12,57476.0,86.3054,86.3054,85.8291,86.2138,57476.0
2022-03-01 10:50:00,94.14,94.55,94.06,94.29,62604.0,86.2321,86.6077,86.1589,86.3695,62604.0
2022-03-01 11:00:00,94.26,94.78,94.16,94.73,46269.0,86.3421,86.8184,86.2505,86.7726,46269.0
2022-03-01 11:10:00,94.8,94.8,94.19,94.19,71599.0,86.8367,86.8367,86.2779,86.2779,71599.0
2022-03-01 11:20:00,94.19,94.5,93.98,94.01,64992.0,86.2779,86.5619,86.0856,86.1131,64992.0
2022-03-01 11:30:00,93.98,94.03,93.66,93.75,65517.0,86.0856,86.1314,85.7925,85.8749,65517.0
2022-03-01 11:40:00,93.76,93.89,93.47,93.73,100769.0,85.8841,86.0031,85.6184,85.8566,100769.0
2022-03-01 11:50:00,93.73,93.79,93.46,93.56,72965.0,85.8566,85.9115,85.6093,85.7009,72965.0
2022-03-01 12:00:00,93.54,93.64,93.31,93.61,60979.0,85.6825,85.7741,85.4719,85.7467,60979.0
2022-03-01 12:10:00,93.63,94.06,93.42,94.01,101153.0,85.765,86.1589,85.5726,86.1131,101153.0
2022-03-01 12:20:00,94.01,94.25,93.89,94.06,76745.0,86.1131,86.3329,86.0031,86.1589,76745.0
2022-03-01 12:30:00,94.08,94.31,93.98,94.3,75168.0,86.1772,86.3879,86.0856,86.3787,75168.0
2022-03-01 12:40:00,94.32,94.46,94.22,94.42,113572.0,86.397,86.5253,86.3054,86.4886,113572.0
2022-03-01 12:50:00,94.4,94.53,94.26,94.47,99698.0,86.4703,86.5894,86.3421,86.5344,99698.0
2022-03-01 13:00:00,94.45,94.54,94.26,94.3,78247.0,86.5161,86.5985,86.3421,86.3787,78247.0
2022-03-01 13:10:00,94.31,94.32,94.17,94.29,83368.0,86.3879,86.397,86.2596,86.3695,83368.0
2022-03-01 13:20:00,94.3,94.4,94.1,94.16,70405.0,86.3787,86.4703,86.1955,86.2505,70405.0
2022-03-01 13:30:00,94.13,94.22,93.91,94.1,52918.0,86.223,86.3054,86.0215,86.1955,52918.0
2022-03-01 13:40:00,94.11,94.17,93.94,94.04,66100.0,86.2047,86.2596,86.0489,86.1405,66100.0
2022-03-01 13:50:00,94.07,94.21,94.02,94.18,70807.0,86.168,86.2963,86.1222,86.2688,70807.0
2022-03-01 14:00:00,94.2,94.2,93.89,93.9,54705.0,86.2871,86.2871,86.0031,86.0123,54705.0
2022-03-01 14:10:00,93.89,94.03,93.61,94.03,56262.0,86.0031,86.1314,85.7467,86.1314,56262.0
2022-03-01 14:20:00,94.02,94.37,94.0,94.36,126768.0,86.1222,86.4428,86.1039,86.4337,126768.0
2022-03-01 14:30:00,94.35,94.42,94.19,94.4,127951.0,86.4245,86.4886,86.2779,86.4703,127951.0
2022-03-01 14:40:00,94.39,94.51,94.16,94.17,116003.0,86.4611,86.5711,86.2505,86.2596,116003.0
2022-03-01 14:50:00,94.15,94.38,94.07,94.3,147527.0,86.2413,86.452,86.168,86.3787,147527.0
2022-03-01 15:00:00,94.31,94.78,94.25,94.69,156716.0,86.3879,86.8184,86.3329,86.7359,156716.0
2022-03-01 15:10:00,94.7,94.7,94.15,94.19,94214.0,86.7451,86.7451,86.2413,86.2779,94214.0
2022-03-01 15:20:00,94.2,94.24,93.91,93.93,152224.0,86.2871,86.3237,86.0215,86.0398,152224.0
2022-03-01 15:30:00,93.93,94.16,93.78,93.98,166093.0,86.0398,86.2505,85.9024,86.0856,166093.0
2022-03-01 15:40:00,93.98,94.06,93.48,93.48,233868.0,86.0856,86.1589,85.6276,85.6276,233868.0
2022-03-01 15:50:00,93.41,93.73,93.34,93.67,393004.0,85.5635,85.8566,85.4993,85.8016,393004.0
2022-03-02 09:30:00,93.75,94.04,93.2,93.81,72635.0,85.8749,86.1405,85.3711,85.9299,72635.0
2022-03-02 09:40:00,93.8,94.06,93.38,93.84,52107.0,85.9207,86.1589,85.536,85.9573,52107.0
2022-03-02 09:50:00,93.84,93.91,93.07,93.09,50000.0,85.9573,86.0215,85.252,85.2703,50000.0
2022-03-02 10:00:00,93.11,93.51,92.91,92.91,53209.0,85.2887,85.6551,85.1055,85.1055,53209.0
2022-03-02 10:10:00,93.0,93.59,92.91,93.53,59265.0,85.1879,85.7283,85.1055,85.6734,59265.0
2022-03-02 10:20:00,93.57,94.13,93.42,93.91,69875.0,85.71,86.223,85.5726,86.0215,69875.0
2022-03-02 10:30:00,94.0,94.12,93.58,93.96,106018.0,86.1039,86.2138,85.7192,86.0673,106018.0
2022-03-02 10:40:00,94.01,94.02,93.66,93.8,52785.0,86.1131,86.1222,85.7925,85.9207,52785.0
2022-03-02 10:50:00,93.82,93.9,93.44,93.68,62478.0,85.939,86.0123,85.5909,85.8108,62478.0
2022-03-02 11:00:00,93.67,94.41,93.57,94.26,151381.0,85.8016,86.4795,85.71,86.3421,151381.0
2022-03-02 11:10:00,94.27,94.79,94.26,94.6,60574.0,86.3512,86.8275,86.3421,86.6535,60574.0
2022-03-02 11:20:00,94.6,95.08,94.48,94.97,57460.0,86.6535,87.0932,86.5436,86.9924,57460.0
2022-03-02 11:30:00,94.98,95.43,94.82,94.95,72929.0,87.0016,87.4138,86.855,86.9741,72929.0
2022-03-02 11:40:00,94.97,95.17,94.84,94.87,44925.0,86.9924,87.1756,86.8733,86.9008,44925.0
2022-03-02 11:50:00,94.88,94.99,94.74,94.92,38404.0,86.91,87.0107,86.7817,86.9466,38404.0
2022-03-02 12:00:00,94.89,94.99,94.61,94.9,52637.0,86.9191,87.0107,86.6627,86.9283,52637.0
2022-03-02 12:10:00,94.89,95.27,94.84,95.25,59702.0,86.9191,87.2672,86.8733,87.2489,59702.0
2022-03-02 12:20:00,95.23,95.26,94.74,94.98,44509.0,87.2306,87.2581,86.7817,87.0016,44509.0
2022-03-02 12:30:00,94.97,95.18,94.93,95.14,37516.0,86.9924,87.1848,86.9558,87.1481,37516.0
2022-03-02 12:40:00,95.13,95.21,95.01,95.1,27521.0,87.139,87.2123,87.0291,87.1115,27521.0
2022-03-02 12:50:00,95.08,95.6,94.94,95.55,126803.0,87.0932,87.5695,86.9649,87.5237,126803.0
2022-03-02 13:00:00,95.54,96.01,95.52,95.68,97265.0,87.5145,87.9451,87.4962,87.6428,97265.0
2022-03-02 13:10:00,95.66,95.8,95.42,95.45,57486.0,87.6245,87.7527,87.4046,87.4321,57486.0
2022-03-02 13:20:00,95.49,95.88,95.49,95.75,44988.0,87.4687,87.826,87.4687,87.7069,44988.0
2022-03-02 13:30:00,95.79,95.93,95.64,95.83,53544.0,87.7435,87.8718,87.6061,87.7802,53544.0
2022-03-02 13:40:00,95.83,95.88,95.67,95.74,41919.0,87.7802,87.826,87.6336,87.6977,41919.0
2022-03-02 13:50:00,95.74,96.08,95.74,95.9,41621.0,87.6977,88.0092,87.6977,87.8443,41621.0
2022-03-02 14:00:00,95.88,95.92,95.72,95.8,52645.0,87.826,87.8626,87.6794,87.7527,52645.0
2022-03-02 14:10:00,95.79,95.94,95.78,95.83,43462.0,87.7435,87.8809,87.7344,87.7802,43462.0
2022-03-02 14:20:00,95.84,95.97,95.67,95.76,42218.0,87.7893,87.9084,87.6336,87.7161,42218.0
2022-03-02 14:30:00,95.75,95.85,95.68,95.81,45768.0,87.7069,87.7985,87.6428,87.7619,45768.0
2022-03-02 14:40:00,95.83,96.08,95.81,96.03,57195.0,87.7802,88.0092,87.7619,87.9634,57195.0
2022-03-02 14:50:00,96.06,96.18,95.64,95.75,112834.0,87.9909,88.1008,87.6061,87.7069,112834.0
2022-03-02 15:00:00,95.73,96.08,95.68,95.9,43929.0,87.6886,88.0092,87.6428,87.8443,43929.0
2022-03-02 15:10:00,95.88,95.96,95.58,95.69,57632.0,87.826,87.8993,87.5512,87.6519,57632.0
2022-03-02 15:20:00,95.68,95.7,95.35,95.64,95811.0,87.6428,87.6611,87.3405,87.6061,95811.0
2022-03-02 15:30:00,95.66,95.89,95.52,95.81,78894.0,87.6245,87.8351,87.4962,87.7619,78894.0
2022-03-02 15:40:00,95.81,95.87,95.63,95.81,103144.0,87.7619,87.8168,87.597,87.7619,103144.0
2022-03-02 15:50:00,95.83,95.98,95.2,95.25,383027.0,87.7802,87.9176,87.2031,87.2489,383027.0
2022-03-03 09:30:00,96.12,96.12,94.61,95.05,88668.0,88.0458,88.0458,86.6627,87.0657,88668.0
2022-03-03 09:40:00,95.06,95.17,94.17,94.27,42014.0,87.0749,87.1756,86.2596,86.3512,42014.0
2022-03-03 09:50:00,94.39,94.66,94.39,94.49,49451.0,86.4611,86.7085,86.4611,86.5527,49451.0
2022-03-03 10:00:00,94.45,94.59,94.26,94.3,47295.0,86.5161,86.6443,86.3421,86.3787,47295.0
2022-03-03 10:10:00,94.3,94.42,94.1,94.29,28307.0,86.3787,86.4886,86.1955,86.3695,28307.0
2022-03-03 10:20:00,94.3,94.42,94.09,94.29,26692.0,86.3787,86.4886,86.1863,86.3695,26692.0
2022-03-03 10:30:00,94.31,94.43,93.91,93.96,24754.0,86.3879,86.4978,86.0215,86.0673,24754.0
2022-03-03 10:40:00,93.96,94.13,93.68,93.76,64975.0,86.0673,86.223,85.8108,85.8841,64975.0
2022-03-03 10:50:00,93.75,93.78,93.48,93.55,43768.0,85.8749,85.9024,85.6276,85.6917,43768.0
2022-03-03 11:00:00,93.53,93.62,92.9,92.93,51825.0,85.6734,85.7558,85.0963,85.1238,51825.0
2022-03-03 11:10:00,92.87,93.03,92.53,92.69,51449.0,85.0688,85.2154,84.7574,84.9039,51449.0
2022-03-03 11:20:00,92.74,93.16,92.72,92.93,68748.0,84.9497,85.3345,84.9314,85.1238,68748.0
2022-03-03 11:30:00,92.9,93.33,92.77,93.33,35893.0,85.0963,85.4902,84.9772,85.4902,35893.0
2022-03-03 11:40:00,93.33,93.61,93.22,93.45,19810.0,85.4902,85.7467,85.3894,85.6001,19810.0
2022-03-03 11:50:00,93.51,93.69,93.29,93.52,24486.0,85.6551,85.8199,85.4535,85.6642,24486.0
2022-03-03 12:00:00,93.51,93.78,93.48,93.72,24267.0,85.6551,85.9024,85.6276,85.8474,24267.0
2022-03-03 12:10:00,93.71,93.84,93.56,93.68,33642.0,85.8383,85.9573,85.7009,85.8108,33642.0
2022-03-03 12:20:00,93.68,93.77,93.39,93.42,38146.0,85.8108,85.8932,85.5451,85.5726,38146.0
2022-03-03 12:30:00,93.45,94.22,93.4,94.01,97251.0,85.6001,86.3054,85.5543,86.1131,97251.0
2022-03-03 12:40:00,94.03,94.11,93.84,94.06,39490.0,86.1314,86.2047,85.9573,86.1589,39490.0
2022-03-03 12:50:00,94.03,94.1,93.85,94.03,28534.0,86.1314,86.1955,85.9665,86.1314,28534.0
2022-03-03 13:00:00,93.99,94.12,93.75,93.81,42505.0,86.0947,86.2138,85.8749,85.9299,42505.0
2022-03-03 13:10:00,93.78,93.97,93.69,93.92,32472.0,85.9024,86.0764,85.8199,86.0306,32472.0
2022-03-03 13:20:00,93.9,94.03,93.82,93.97,36518.0,86.0123,86.1314,85.939,86.0764,36518.0
2022-03-03 13:30:00,93.97,93.97,93.61,93.72,41722.0,86.0764,86.0764,85.7467,85.8474,41722.0
2022-03-03 13:40:00,93.74,93.82,93.59,93.77,24900.0,85.8657,85.939,85.7283,85.8932,24900.0
2022-03-03 13:50:00,93.78,93.81,93.47,93.51,14349.0,85.9024,85.9299,85.6184,85.6551,14349.0
2022-03-03 14:00:00,93.48,93.62,93.4,93.45,26212.0,85.6276,85.7558,85.5543,85.6001,26212.0
2022-03-03 14:10:00,93.48,93.77,93.34,93.64,22088.0,85.6276,85.8932,85.4993,85.7741,22088.0
2022-03-03 14:20:00,93.62,93.75,93.56,93.69,17213.0,85.7558,85.8749,85.7009,85.8199,17213.0
2022-03-03 14:30:00,93.68,93.69,93.33,93.41,30103.0,85.8108,85.8199,85.4902,85.5635,30103.0
2022-03-03 14:40:00,93.4,93.46,93.04,93.04,22242.0,85.5543,85.6093,85.2245,85.2245,22242.0
2022-03-03 14:50:00,93.07,93.11,92.93,93.04,30332.0,85.252,85.2887,85.1238,85.2245,30332.0
2022-03-03 15:00:00,93.03,93.04,92.64,92.69,33456.0,85.2154,85.2245,84.8581,84.9039,33456.0
2022-03-03 15:10:00,92.75,92.78,92.46,92.71,145237.0,84.9589,84.9864,84.6933,84.9223,145237.0
2022-03-03 15:20:00,92.69,92.83,92.54,92.83,53194.0,84.9039,85.0322,84.7665,85.0322,53194.0
2022-03-03 15:30:00,92.81,92.82,92.44,92.65,80844.0,85.0139,85.023,84.6749,84.8673,80844.0
2022-03-03 15:40:00,92.63,92.65,92.36,92.45,91166.0,84.849,84.8673,84.6017,84.6841,91166.0
2022-03-03 15:50:00,92.43,92.71,92.36,92.67,197218.0,84.6658,84.9223,84.6017,84.8856,197218.0
2022-03-04 09:30:00,91.71,92.65,91.7,92.28,77636.0,84.0063,84.8673,83.9971,84.5284,77636.0
2022-03-04 09:40:00,92.18,92.27,91.14,91.19,53416.0,84.4368,84.5192,83.4841,83.5299,53416.0
2022-03-04 09:50:00,91.16,91.63,90.83,91.63,46612.0,83.5025,83.933,83.2002,83.933,46612.0
2022-03-04 10:00:00,91.57,91.84,90.64,90.78,41728.0,83.878,84.1253,83.0261,83.1544,41728.0
2022-03-04 10:10:00,90.72,90.79,90.35,90.59,25804.0,83.0994,83.1635,82.7605,82.9803,25804.0
2022-03-04 10:20:00,90.59,90.84,90.46,90.57,32255.0,82.9803,83.2093,82.8613,82.962,32255.0
2022-03-04 10:30:00,90.62,90.87,90.41,90.8,27364.0,83.0078,83.2368,82.8155,83.1727,27364.0
2022-03-04 10:40:00,90.84,90.85,90.51,90.54,54143.0,83.2093,83.2185,82.9071,82.9345,54143.0
2022-03-04 10:50:00,90.51,90.55,90.13,90.13,45366.0,82.9071,82.9437,82.559,82.559,45366.0
2022-03-04 11:00:00,90.09,90.23,89.92,90.07,63508.0,82.5223,82.6506,82.3666,82.504,63508.0
2022-03-04 11:10:00,90.06,90.1,89.7,89.79,45122.0,82.4949,82.5315,82.1651,82.2475,45122.0
2022-03-04 11:20:00,89.77,89.77,89.51,89.73,112041.0,82.2292,82.2292,81.9911,82.1926,112041.0
2022-03-04 11:30:00,89.71,89.73,89.25,89.7,39172.0,82.1743,82.1926,81.7529,82.1651,39172.0
2022-03-04 11:40:00,89.68,89.9,89.58,89.78,40750.0,82.1468,82.3483,82.0552,82.2384,40750.0
2022-03-04 11:50:00,89.79,89.94,89.66,89.77,96928.0,82.2475,82.3849,82.1285,82.2292,96928.0
2022-03-04 12:00:00,89.78,89.85,89.6,89.79,64788.0,82.2384,82.3025,82.0735,82.2475,64788.0
2022-03-04 12:10:00,89.79,90.55,89.79,90.43,64448.0,82.2475,82.9437,82.2475,82.8338,64448.0
2022-03-04 12:20:00,90.4,90.48,90.04,90.22,71127.0,82.8063,82.8796,82.4765,82.6414,71127.0
2022-03-04 12:30:00,90.22,90.28,90.11,90.22,56190.0,82.6414,82.6964,82.5407,82.6414,56190.0
2022-03-04 12:40:00,90.23,90.25,89.84,89.99,72109.0,82.6506,82.6689,82.2933,82.4307,72109.0
2022-03-04 12:50:00,90.0,90.69,89.98,90.57,41832.0,82.4399,83.0719,82.4216,82.962,41832.0
2022-03-04 13:00:00,90.6,90.95,90.59,90.76,39997.0,82.9895,83.3101,82.9803,83.1361,39997.0
2022-03-04 13:10:00,90.79,90.8,90.45,90.56,38273.0,83.1635,83.1727,82.8521,82.9529,38273.0
2022-03-04 13:20:00,90.57,90.67,90.34,90.39,35365.0,82.962,83.0536,82.7513,82.7971,35365.0
2022-03-04 13:30:00,90.41,90.64,90.38,90.64,19861.0,82.8155,83.0261,82.788,83.0261,19861.0
2022-03-04 13:40:00,90.64,90.64,90.06,90.13,26980.0,83.0261,83.0261,82.4949,82.559,26980.0
2022-03-04 13:50:00,90.15,90.18,89.85,89.9,25252.0,82.5773,82.6048,82.3025,82.3483,25252.0
2022-03-04 14:00:00,89.9,89.99,89.74,89.84,40590.0,82.3483,82.4307,82.2017,82.2933,40590.0
2022-03-04 14:10:00,89.8,89.83,89.59,89.65,33715.0,82.2567,82.2842,82.0643,82.1193,33715.0
2022-03-04 14:20:00,89.69,90.05,89.62,89.97,74286.0,82.1559,82.4857,82.0918,82.4124,74286.0
2022-03-04 14:30:00,89.97,90.06,89.8,89.83,38896.0,82.4124,82.4949,82.2567,82.2842,38896.0
2022-03-04 14:40:00,89.82,89.82,89.56,89.6,30923.0,82.275,82.275,82.0369,82.0735,30923.0
2022-03-04 14:50:00,89.59,89.87,89.51,89.57,39580.0,82.0643,82.3208,81.9911,82.046,39580.0
2022-03-04 15:00:00,89.6,89.77,89.5,89.6,77444.0,82.0735,82.2292,81.9819,82.0735,77444.0
2022-03-04 15:10:00,89.61,90.0,89.56,89.83,56280.0,82.0827,82.4399,82.0369,82.2842,56280.0
2022-03-04 15:20:00,89.84,90.36,89.75,90.21,71478.0,82.2933,82.7697,82.2109,82.6323,71478.0
2022-03-04 15:30:00,90.23,90.34,89.91,90.06,58583.0,82.6506,82.7513,82.3575,82.4949,58583.0
2022-03-04 15:40:00,90.09,90.21,89.92,89.96,105314.0,82.5223,82.6323,82.3666,82.4033,105314.0
2022-03-04 15:50:00,89.97,90.59,89.92,90.48,259097.0,82.4124,82.9803,82.3666,82.8796,259097.0
2022-03-07 09:30:00,90.25,90.59,89.67,90.09,69240.0,82.6689,82.9803,82.1376,82.5223,69240.0
2022-03-07 09:40:00,90.04,90.73,89.79,89.9,33808.0,82.4765,83.1086,82.2475,82.3483,33808.0
2022-03-07 09:50:00,89.99,90.14,88.96,88.96,24867.0,82.4307,82.5681,81.4873,81.4873,24867.0
2022-03-07 10:00:00,88.93,89.03,88.53,88.55,53090.0,81.4598,81.5514,81.0934,81.1117,53090.0
2022-03-07 10:10:00,88.52,88.64,88.13,88.18,31893.0,81.0842,81.1941,80.727,80.7728,31893.0
2022-03-07 10:20:00,88.2,88.43,88.07,88.37,34390.0,80.7911,81.0018,80.672,80.9468,34390.0
2022-03-07 10:30:00,88.33,88.6,88.26,88.31,44824.0,80.9102,81.1575,80.8461,80.8919,44824.0
2022-03-07 10:40:00,88.29,88.47,88.18,88.33,68621.0,80.8735,81.0384,80.7728,80.9102,68621.0
2022-03-07 10:50:00,88.37,88.64,88.3,88.58,44562.0,80.9468,81.1941,80.8827,81.1392,44562.0
2022-03-07 11:00:00,88.56,89.14,88.51,89.03,42493.0,81.1209,81.6521,81.0751,81.5514,42493.0
2022-03-07 11:10:00,89.03,89.14,88.6,88.93,29177.0,81.5514,81.6521,81.1575,81.4598,29177.0
2022-03-07 11:20:00,88.94,89.16,88.93,89.09,40817.0,81.4689,81.6705,81.4598,81.6063,40817.0
2022-03-07 11:30:00,89.11,89.22,88.68,88.74,25773.0,81.6247,81.7254,81.2308,81.2857,25773.0
2022-03-07 11:40:00,88.71,89.03,88.63,88.88,30273.0,81.2583,81.5514,81.185,81.414,30273.0
2022-03-07 11:50:00,88.89,88.99,88.54,88.6,33205.0,81.4231,81.5147,81.1025,81.1575,33205.0
2022-03-07 12:00:00,88.59,88.67,88.4,88.6,23226.0,81.1483,81.2216,80.9743,81.1575,23226.0
2022-03-07 12:10:00,88.65,89.03,88.63,89.03,34000.0,81.2033,81.5514,81.185,81.5514,34000.0
2022-03-07 12:20:00,89.01,89.07,88.67,88.86,77709.0,81.5331,81.588,81.2216,81.3957,77709.0
2022-03-07 12:30:00,88.83,88.93,88.7,88.86,70664.0,81.3682,81.4598,81.2491,81.3957,70664.0
2022-03-07 12:40:00,88.88,89.36,88.87,89.29,26195.0,81.414,81.8537,81.4048,81.7895,26195.0
2022-03-07 12:50:00,89.26,89.49,88.94,89.04,18852.0,81.7621,81.9727,81.4689,81.5605,18852.0
2022-03-07 13:00:00,89.06,89.32,89.03,89.07,21805.0,81.5789,81.817,81.5514,81.588,21805.0
2022-03-07 13:10:00,89.02,89.05,88.81,88.82,62573.0,81.5422,81.5697,81.3499,81.359,62573.0
2022-03-07 13:20:00,88.8,88.88,88.69,88.71,25325.0,81.3407,81.414,81.2399,81.2583,25325.0
2022-03-07 13:30:00,88.68,88.82,88.49,88.76,28850.0,81.2308,81.359,81.0567,81.3041,28850.0
2022-03-07 13:40:00,88.76,88.94,88.6,88.6,39113.0,81.3041,81.4689,81.1575,81.1575,39113.0
2022-03-07 13:50:00,88.62,88.74,88.32,88.32,34297.0,81.1758,81.2857,80.901,80.901,34297.0
2022-03-07 14:00:00,88.32,88.53,88.21,88.48,30214.0,80.901,81.0934,80.8003,81.0476,30214.0
2022-03-07 14:10:00,88.47,88.81,88.44,88.78,29260.0,81.0384,81.3499,81.0109,81.3224,29260.0
2022-03-07 14:20:00,88.76,88.77,88.41,88.44,21778.0,81.3041,81.3132,80.9835,81.0109,21778.0
2022-03-07 14:30:00,88.41,88.51,88.31,88.45,117272.0,80.9835,81.0751,80.8919,81.0201,117272.0
2022-03-07 14:40:00,88.46,88.49,88.15,88.23,30776.0,81.0293,81.0567,80.7453,80.8186,30776.0
2022-03-07 14:50:00,88.18,88.22,87.91,87.99,45766.0,80.7728,80.8094,80.5255,80.5987,45766.0
2022-03-07 15:00:00,87.99,88.09,87.88,87.94,34314.0,80.5987,80.6903,80.498,80.5529,34314.0
2022-03-07 15:10:00,87.94,87.97,87.67,87.84,80782.0,80.5529,80.5804,80.3056,80.4613,80782.0
2022-03-07 15:20:00,87.86,88.19,87.83,88.11,57883.0,80.4797,80.7819,80.4522,80.7087,57883.0
2022-03-07 15:30:00,88.09,88.09,87.58,87.58,56908.0,80.6903,80.6903,80.2232,80.2232,56908.0
2022-03-07 15:40:00,87.59,87.79,87.31,87.34,132690.0,80.2323,80.4155,79.9759,80.0033,132690.0
2022-03-07 15:50:00,87.33,87.54,87.05,87.12,346566.0,79.9942,80.1865,79.7377,79.8018,346566.0
2022-03-08 09:30:00,86.13,86.51,85.0,85.2,159792.0,78.895,79.2431,77.8599,78.0431,159792.0
2022-03-08 09:40:00,85.23,87.4,85.22,86.9,99077.0,78.0706,80.0583,78.0614,79.6003,99077.0
2022-03-08 09:50:00,86.75,86.86,86.19,86.36,65416.0,79.4629,79.5637,78.9499,79.1057,65416.0
2022-03-08 10:00:00,86.28,86.42,85.96,86.16,64378.0,79.0324,79.1606,78.7393,78.9225,64378.0
2022-03-08 10:10:00,86.16,86.93,86.11,86.88,74185.0,78.9225,79.6278,78.8767,79.582,74185.0
2022-03-08 10:20:00,86.86,86.94,85.78,85.86,58121.0,79.5637,79.6369,78.5744,78.6477,58121.0
2022-03-08 10:30:00,85.82,86.04,85.5,85.96,105273.0,78.611,78.8125,78.3179,78.7393,105273.0
2022-03-08 10:40:00,85.97,86.46,85.87,86.45,107220.0,78.7484,79.1973,78.6568,79.1881,107220.0
2022-03-08 10:50:00,86.42,87.12,86.29,86.88,196787.0,79.1606,79.8018,79.0415,79.582,196787.0
2022-03-08 11:00:00,86.88,87.03,86.41,86.45,48999.0,79.582,79.7194,79.1515,79.1881,48999.0
2022-03-08 11:10:00,86.49,86.84,86.49,86.84,39927.0,79.2247,79.5453,79.2247,79.5453,39927.0
2022-03-08 11:20:00,86.84,86.85,86.28,86.65,30268.0,79.5453,79.5545,79.0324,79.3713,30268.0
2022-03-08 11:30:00,86.61,86.64,86.11,86.42,42315.0,79.3347,79.3621,78.8767,79.1606,42315.0
2022-03-08 11:40:00,86.42,86.81,86.24,86.69,33538.0,79.1606,79.5179,78.9957,79.4079,33538.0
2022-03-08 11:50:00,86.73,86.95,86.6,86.63,68033.0,79.4446,79.6461,79.3255,79.353,68033.0
2022-03-08 12:00:00,86.67,87.56,86.6,87.38,98409.0,79.3896,80.2049,79.3255,80.04,98409.0
2022-03-08 12:10:00,87.4,88.32,87.36,88.2,66086.0,80.0583,80.901,80.0217,80.7911,66086.0
2022-03-08 12:20:00,88.22,88.25,87.64,88.0,38490.0,80.8094,80.8369,80.2781,80.6079,38490.0
2022-03-08 12:30:00,88.04,88.26,87.75,88.26,69187.0,80.6445,80.8461,80.3789,80.8461,69187.0
2022-03-08 12:40:00,88.23,88.25,87.51,87.79,92836.0,80.8186,80.8369,80.1591,80.4155,92836.0
2022-03-08 12:50:00,87.79,88.19,87.61,88.09,60266.0,80.4155,80.7819,80.2507,80.6903,60266.0
2022-03-08 13:00:00,88.09,88.47,88.07,88.27,31362.0,80.6903,81.0384,80.672,80.8552,31362.0
2022-03-08 13:10:00,88.24,88.4,88.12,88.2,49556.0,80.8277,80.9743,80.7178,80.7911,49556.0
2022-03-08 13:20:00,88.17,88.18,87.56,87.61,37819.0,80.7636,80.7728,80.2049,80.2507,37819.0
2022-03-08 13:30:00,87.65,87.65,86.92,87.04,47609.0,80.2873,80.2873,79.6186,79.7285,47609.0
2022-03-08 13:40:00,87.01,87.02,86.55,86.56,54639.0,79.7011,79.7102,79.2797,79.2889,54639.0
2022-03-08 13:50:00,86.59,86.72,86.41,86.55,52949.0,79.3163,79.4354,79.1515,79.2797,52949.0
2022-03-08 14:00:00,86.56,86.9,86.16,86.77,59249.0,79.2889,79.6003,78.9225,79.4812,59249.0
2022-03-08 14:10:00,86.67,86.83,86.5,86.68,22266.0,79.3896,79.5362,79.2339,79.3988,22266.0
2022-03-08 14:20:00,86.69,87.1,86.43,87.04,39576.0,79.4079,79.7835,79.1698,79.7285,39576.0
2022-03-08 14:30:00,87.04,87.24,86.83,87.1,36464.0,79.7285,79.9117,79.5362,79.7835,36464.0
2022-03-08 14:40:00,87.1,87.44,86.9,87.44,22446.0,79.7835,80.0949,79.6003,80.0949,22446.0
2022-03-08 14:50:00,87.43,87.49,87.07,87.21,89877.0,80.0858,80.1407,79.756,79.8843,89877.0
2022-03-08 15:00:00,87.2,87.6,87.1,87.4,49908.0,79.8751,80.2415,79.7835,80.0583,49908.0
2022-03-08 15:10:00,87.49,87.49,87.07,87.17,34171.0,80.1407,80.1407,79.756,79.8476,34171.0
2022-03-08 15:20:00,87.18,87.18,86.62,86.62,84486.0,79.8568,79.8568,79.3438,79.3438,84486.0
2022-03-08 15:30:00,86.63,86.66,86.3,86.59,65700.0,79.353,79.3805,79.0507,79.3163,65700.0
2022-03-08 15:40:00,86.6,86.67,86.15,86.25,110005.0,79.3255,79.3896,78.9133,79.0049,110005.0
2022-03-08 15:50:00,86.2,86.67,86.1,86.25,272696.0,78.9591,79.3896,78.8675,79.0049,272696.0
2022-03-09 09:30:00,88.2,90.35,88.2,89.38,261075.0,80.7911,82.7605,80.7911,81.872,261075.0
2022-03-09 09:40:00,89.32,91.09,89.13,91.06,202483.0,81.817,83.4383,81.643,83.4109,202483.0
2022-03-09 09:50:00,91.06,91.24,90.08,90.45,181360.0,83.4109,83.5757,82.5132,82.8521,181360.0
2022-03-09 10:00:00,90.44,91.09,90.44,91.01,59075.0,82.8429,83.4383,82.8429,83.3651,59075.0
2022-03-09 10:10:00,91.06,91.16,90.72,90.87,85881.0,83.4109,83.5025,83.0994,83.2368,85881.0
2022-03-09 10:20:00,90.88,91.17,90.71,91.12,61067.0,83.246,83.5116,83.0903,83.4658,61067.0
2022-03-09 10:30:00,91.17,91.17,90.76,90.83,54513.0,83.5116,83.5116,83.1361,83.2002,54513.0
2022-03-09 10:40:00,90.83,90.91,90.43,90.59,76762.0,83.2002,83.2735,82.8338,82.9803,76762.0
2022-03-09 10:50:00,90.6,90.88,90.51,90.68,68574.0,82.9895,83.246,82.9071,83.0628,68574.0
2022-03-09 11:00:00,90.68,90.74,90.31,90.53,46314.0,83.0628,83.1177,82.7239,82.9254,46314.0
2022-03-09 11:10:00,90.45,90.48,89.99,90.16,57807.0,82.8521,82.8796,82.4307,82.5865,57807.0
2022-03-09 11:20:00,90.21,90.35,89.98,90.03,27932.0,82.6323,82.7605,82.4216,82.4674,27932.0
2022-03-09 11:30:00,90.03,90.39,89.98,90.28,45655.0,82.4674,82.7971,82.4216,82.6964,45655.0
2022-03-09 11:40:00,90.26,90.54,90.2,90.49,53702.0,82.6781,82.9345,82.6231,82.8887,53702.0
2022-03-09 11:50:00,90.5,90.83,90.49,90.64,42151.0,82.8979,83.2002,82.8887,83.0261,42151.0
2022-03-09 12:00:00,90.64,90.81,90.52,90.56,37417.0,83.0261,83.1819,82.9162,82.9529,37417.0
2022-03-09 12:10:00,90.58,90.58,90.14,90.15,40323.0,82.9712,82.9712,82.5681,82.5773,40323.0
2022-03-09 12:20:00,90.16,90.36,90.01,90.35,78013.0,82.5865,82.7697,82.4491,82.7605,78013.0
2022-03-09 12:30:00,90.37,91.04,90.37,91.04,24372.0,82.7788,83.3925,82.7788,83.3925,24372.0
2022-03-09 12:40:00,91.02,91.09,90.95,91.0,37666.0,83.3742,83.4383,83.3101,83.3559,37666.0
2022-03-09 12:50:00,91.01,91.03,90.85,90.91,34537.0,83.3651,83.3834,83.2185,83.2735,34537.0
2022-03-09 13:00:00,90.91,90.92,90.51,90.82,32503.0,83.2735,83.2826,82.9071,83.191,32503.0
2022-03-09 13:10:00,90.8,91.02,90.74,90.79,28166.0,83.1727,83.3742,83.1177,83.1635,28166.0
2022-03-09 13:20:00,90.78,91.17,90.78,91.15,122549.0,83.1544,83.5116,83.1544,83.4933,122549.0
2022-03-09 13:30:00,91.15,91.16,90.92,91.02,62618.0,83.4933,83.5025,83.2826,83.3742,62618.0
2022-03-09 13:40:00,91.03,91.21,90.94,91.01,114619.0,83.3834,83.5483,83.3009,83.3651,114619.0
2022-03-09 13:50:00,91.02,91.32,90.96,91.0,53438.0,83.3742,83.649,83.3193,83.3559,53438.0
2022-03-09 14:00:00,91.0,91.2,90.95,91.06,39276.0,83.3559,83.5391,83.3101,83.4109,39276.0
2022-03-09 14:10:00,91.07,91.14,90.9,91.14,71771.0,83.42,83.4841,83.2643,83.4841,71771.0
2022-03-09 14:20:00,91.14,91.26,91.02,91.23,46205.0,83.4841,83.5941,83.3742,83.5666,46205.0
2022-03-09 14:30:00,91.23,91.41,91.18,91.18,34724.0,83.5666,83.7315,83.5208,83.5208,34724.0
2022-03-09 14:40:00,91.2,91.36,91.09,91.21,33089.0,83.5391,83.6857,83.4383,83.5483,33089.0
2022-03-09 14:50:00,91.23,91.4,91.21,91.31,72617.0,83.5666,83.7223,83.5483,83.6399,72617.0
2022-03-09 15:00:00,91.32,91.64,91.28,91.58,59386.0,83.649,83.9421,83.6124,83.8872,59386.0
2022-03-09 15:10:00,91.57,91.77,91.54,91.66,66975.0,83.878,84.0612,83.8505,83.9605,66975.0
2022-03-09 15:20:00,91.64,92.15,91.64,92.15,148218.0,83.9421,84.4093,83.9421,84.4093,148218.0
2022-03-09 15:30:00,92.16,92.22,91.85,91.86,146042.0,84.4185,84.4734,84.1345,84.1437,146042.0
2022-03-09 15:40:00,91.86,92.1,91.85,91.95,234283.0,84.1437,84.3635,84.1345,84.2261,234283.0
2022-03-09 15:50:00,91.97,92.11,91.79,92.01,592822.0,84.2444,84.3727,84.0795,84.2811,592822.0
2022-03-10 09:30:00,89.44,90.34,89.35,89.89,97651.0,82.3528,83.1815,82.27,82.7672,97651.0
2022-03-10 09:40:00,89.93,90.73,89.92,90.5,130025.0,82.804,83.5406,82.7948,83.3289,130025.0
2022-03-10 09:50:00,90.53,91.54,90.23,91.45,62035.0,83.3565,84.2864,83.0802,84.2036,62035.0
2022-03-10 10:00:00,91.39,91.43,90.52,90.69,64212.0,84.1483,84.1852,83.3473,83.5038,64212.0
2022-03-10 10:10:00,90.69,91.16,90.58,91.12,65828.0,83.5038,83.9366,83.4025,83.8997,65828.0
2022-03-10 10:20:00,91.09,91.11,90.19,90.19,76124.0,83.8721,83.8905,83.0434,83.0434,76124.0
2022-03-10 10:30:00,90.21,90.24,89.44,89.95,75055.0,83.0618,83.0895,82.3528,82.8224,75055.0
2022-03-10 10:40:00,89.89,90.91,89.89,90.88,41389.0,82.7672,83.7064,82.7672,83.6787,41389.0
2022-03-10 10:50:00,90.86,90.89,90.01,90.06,65912.0,83.6603,83.6879,82.8777,82.9237,65912.0
2022-03-10 11:00:00,90.03,90.03,89.43,89.53,50333.0,82.8961,82.8961,82.3436,82.4357,50333.0
2022-03-10 11:10:00,89.54,89.89,89.52,89.83,59414.0,82.4449,82.7672,82.4265,82.7119,59414.0
2022-03-10 11:20:00,89.8,89.99,89.6,89.74,59809.0,82.6843,82.8593,82.5002,82.6291,59809.0
2022-03-10 11:30:00,89.74,89.88,89.43,89.43,85935.0,82.6291,82.758,82.3436,82.3436,85935.0
2022-03-10 11:40:00,89.47,89.52,89.24,89.42,67536.0,82.3805,82.4265,82.1687,82.3344,67536.0
2022-03-10 11:50:00,89.46,89.84,89.42,89.83,24673.0,82.3713,82.7211,82.3344,82.7119,24673.0
2022-03-10 12:00:00,89.8,89.96,89.66,89.78,46190.0,82.6843,82.8316,82.5554,82.6659,46190.0
2022-03-10 12:10:00,89.79,89.85,89.33,89.42,42365.0,82.6751,82.7304,82.2516,82.3344,42365.0
2022-03-10 12:20:00,89.42,89.58,89.25,89.32,51762.0,82.3344,82.4818,82.1779,82.2424,51762.0
2022-03-10 12:30:00,89.31,89.42,88.95,89.01,38275.0,82.2331,82.3344,81.9017,81.9569,38275.0
2022-03-10 12:40:00,89.01,89.22,88.93,89.21,32824.0,81.9569,82.1503,81.8833,82.1411,32824.0
2022-03-10 12:50:00,89.22,89.23,88.96,89.05,24225.0,82.1503,82.1595,81.9109,81.9937,24225.0
2022-03-10 13:00:00,89.06,89.18,88.94,89.11,37208.0,82.003,82.1134,81.8925,82.049,37208.0
2022-03-10 13:10:00,89.08,89.26,88.8,89.03,43670.0,82.0214,82.1871,81.7636,81.9753,43670.0
2022-03-10 13:20:00,89.04,89.1,88.73,88.82,77881.0,81.9845,82.0398,81.6991,81.782,77881.0
2022-03-10 13:30:00,88.82,89.54,88.81,89.49,100236.0,81.782,82.4449,81.7728,82.3989,100236.0
2022-03-10 13:40:00,89.5,89.96,89.44,89.96,56796.0,82.4081,82.8316,82.3528,82.8316,56796.0
2022-03-10 13:50:00,89.96,90.02,89.74,89.82,35971.0,82.8316,82.8869,82.6291,82.7027,35971.0
2022-03-10 14:00:00,89.83,90.09,89.7,89.81,53716.0,82.7119,82.9513,82.5922,82.6935,53716.0
2022-03-10 14:10:00,89.8,90.14,89.63,90.06,62624.0,82.6843,82.9974,82.5278,82.9237,62624.0
2022-03-10 14:20:00,90.07,90.15,89.75,89.96,53066.0,82.9329,83.0066,82.6383,82.8316,53066.0
2022-03-10 14:30:00,89.96,90.14,89.96,90.04,38462.0,82.8316,82.9974,82.8316,82.9053,38462.0
2022-03-10 14:40:00,90.05,90.29,89.88,90.29,47888.0,82.9145,83.1355,82.758,83.1355,47888.0
2022-03-10 14:50:00,90.29,90.52,90.28,90.51,78699.0,83.1355,83.3473,83.1263,83.3381,78699.0
2022-03-10 15:00:00,90.51,90.53,90.14,90.21,59327.0,83.3381,83.3565,82.9974,83.0618,59327.0
2022-03-10 15:10:00,90.24,90.55,90.23,90.32,70584.0,83.0895,83.3749,83.0802,83.1631,70584.0
2022-03-10 15:20:00,90.32,90.37,90.06,90.21,66496.0,83.1631,83.2092,82.9237,83.0618,66496.0
2022-03-10 15:30:00,90.21,90.22,89.92,90.03,85864.0,83.0618,83.071,82.7948,82.8961,85864.0
2022-03-10 15:40:00,90.03,90.25,90.03,90.08,135277.0,82.8961,83.0987,82.8961,82.9421,135277.0
2022-03-10 15:50:00,90.08,90.46,90.08,90.42,428070.0,82.9421,83.292,82.9421,83.2552,428070.0
2022-03-11 09:30:00,91.46,91.68,90.46,90.52,47271.0,84.2128,84.4153,83.292,83.3473,47271.0
2022-03-11 09:40:00,90.53,91.24,90.41,91.2,60930.0,83.3565,84.0102,83.246,83.9734,60930.0
2022-03-11 09:50:00,91.2,91.28,90.08,90.33,36878.0,83.9734,84.047,82.9421,83.1723,36878.0
2022-03-11 10:00:00,90.29,90.37,89.52,89.56,37750.0,83.1355,83.2092,82.4265,82.4633,37750.0
2022-03-11 10:10:00,89.6,89.91,89.6,89.71,21223.0,82.5002,82.7856,82.5002,82.6015,21223.0
2022-03-11 10:20:00,89.73,89.73,89.41,89.58,23850.0,82.6199,82.6199,82.3252,82.4818,23850.0
2022-03-11 10:30:00,89.55,89.68,89.39,89.61,22456.0,82.4541,82.5738,82.3068,82.5094,22456.0
2022-03-11 10:40:00,89.64,89.79,89.47,89.62,28458.0,82.537,82.6751,82.3805,82.5186,28458.0
2022-03-11 10:50:00,89.57,89.78,89.53,89.76,40026.0,82.4725,82.6659,82.4357,82.6475,40026.0
2022-03-11 11:00:00,89.73,89.73,89.49,89.67,29771.0,82.6199,82.6199,82.3989,82.5646,29771.0
2022-03-11 11:10:00,89.7,89.91,89.5,89.87,30195.0,82.5922,82.7856,82.4081,82.7488,30195.0
2022-03-11 11:20:00,89.88,90.01,89.64,89.71,22908.0,82.758,82.8777,82.537,82.6015,22908.0
2022-03-11 11:30:00,89.7,89.7,89.29,89.59,22251.0,82.5922,82.5922,82.2147,82.491,22251.0
2022-03-11 11:40:00,89.58,89.62,89.25,89.57,18745.0,82.4818,82.5186,82.1779,82.4725,18745.0
2022-03-11 11:50:00,89.59,89.6,89.32,89.32,25717.0,82.491,82.5002,82.2424,82.2424,25717.0
2022-03-11 12:00:00,89.34,89.58,89.25,89.42,11409.0,82.2608,82.4818,82.1779,82.3344,11409.0
2022-03-11 12:10:00,89.49,89.91,89.49,89.84,20548.0,82.3989,82.7856,82.3989,82.7211,20548.0
2022-03-11 12:20:00,89.86,89.99,89.69,89.69,21631.0,82.7396,82.8593,82.583,82.583,21631.0
2022-03-11 12:30:00,89.69,89.69,89.31,89.37,25843.0,82.583,82.583,82.2331,82.2884,25843.0
2022-03-11 12:40:00,89.36,89.56,89.34,89.44,31535.0,82.2792,82.4633,82.2608,82.3528,31535.0
2022-03-11 12:50:00,89.44,89.61,89.35,89.52,19690.0,82.3528,82.5094,82.27,82.4265,19690.0
2022-03-11 13:00:00,89.5,89.75,89.45,89.6,25325.0,82.4081,82.6383,82.3621,82.5002,25325.0
2022-03-11 13:10:00,89.58,89.73,89.5,89.69,32767.0,82.4818,82.6199,82.4081,82.583,32767.0
2022-03-11 13:20:00,89.69,89.79,89.6,89.62,24346.0,82.583,82.6751,82.5002,82.5186,24346.0
2022-03-11 13:30:00,89.63,89.68,89.53,89.58,18104.0,82.5278,82.5738,82.4357,82.4818,18104.0
2022-03-11 13:40:00,89.59,89.97,89.56,89.96,29382.0,82.491,82.8408,82.4633,82.8316,29382.0
2022-03-11 13:50:00,89.98,90.03,89.55,89.55,16627.0,82.8501,82.8961,82.4541,82.4541,16627.0
2022-03-11 14:00:00,89.53,89.86,89.47,89.83,16139.0,82.4357,82.7396,82.3805,82.7119,16139.0
2022-03-11 14:10:00,89.82,89.94,89.77,89.77,19446.0,82.7027,82.8132,82.6567,82.6567,19446.0
2022-03-11 14:20:00,89.77,90.2,89.74,90.14,27345.0,82.6567,83.0526,82.6291,82.9974,27345.0
2022-03-11 14:30:00,90.17,90.17,89.91,90.04,26024.0,83.025,83.025,82.7856,82.9053,26024.0
2022-03-11 14:40:00,90.05,90.06,89.81,89.92,31775.0,82.9145,82.9237,82.6935,82.7948,31775.0
2022-03-11 14:50:00,89.93,90.03,89.65,89.98,62209.0,82.804,82.8961,82.5462,82.8501,62209.0
2022-03-11 15:00:00,89.99,90.05,89.89,89.98,53000.0,82.8593,82.9145,82.7672,82.8501,53000.0
2022-03-11 15:10:00,89.99,90.12,89.89,89.97,27035.0,82.8593,82.979,82.7672,82.8408,27035.0
2022-03-11 15:20:00,89.95,90.04,89.73,89.75,26153.0,82.8224,82.9053,82.6199,82.6383,26153.0
2022-03-11 15:30:00,89.69,89.72,89.46,89.6,50825.0,82.583,82.6107,82.3713,82.5002,50825.0
2022-03-11 15:40:00,89.6,89.68,89.42,89.47,62495.0,82.5002,82.5738,82.3344,82.3805,62495.0
2022-03-11 15:50:00,89.47,89.62,89.27,89.34,258794.0,82.3805,82.5186,82.1963,82.2608,258794.0
2022-03-14 09:30:00,90.16,90.47,89.46,90.43,78230.0,83.0158,83.3012,82.3713,83.2644,78230.0
2022-03-14 09:40:00,90.44,91.58,90.24,91.25,94015.0,83.2736,84.3233,83.0895,84.0194,94015.0
2022-03-14 09:50:00,91.18,91.63,91.03,91.03,120360.0,83.955,84.3693,83.8169,83.8169,120360.0
2022-03-14 10:00:00,91.01,91.24,90.59,91.03,39208.0,83.7984,84.0102,83.4117,83.8169,39208.0
2022-03-14 10:10:00,90.99,91.2,90.9,91.02,30799.0,83.78,83.9734,83.6972,83.8076,30799.0
2022-03-14 10:20:00,91.05,91.38,91.02,91.06,25130.0,83.8353,84.1391,83.8076,83.8445,25130.0
2022-03-14 10:30:00,91.04,91.25,90.88,91.25,45125.0,83.8261,84.0194,83.6787,84.0194,45125.0
2022-03-14 10:40:00,91.27,91.35,91.0,91.16,42125.0,84.0378,84.1115,83.7892,83.9366,42125.0
2022-03-14 10:50:00,91.14,91.43,91.05,91.43,66006.0,83.9181,84.1852,83.8353,84.1852,66006.0
2022-03-14 11:00:00,91.41,91.5,91.0,91.02,34320.0,84.1667,84.2496,83.7892,83.8076,34320.0
2022-03-14 11:10:00,91.01,91.05,90.67,90.75,40092.0,83.7984,83.8353,83.4854,83.559,40092.0
2022-03-14 11:20:00,90.75,90.88,90.53,90.66,33022.0,83.559,83.6787,83.3565,83.4762,33022.0
2022-03-14 11:30:00,90.64,90.75,90.52,90.59,28381.0,83.4578,83.559,83.3473,83.4117,28381.0
2022-03-14 11:40:00,90.57,90.58,90.22,90.22,18715.0,83.3933,83.4025,83.071,83.071,18715.0
2022-03-14 11:50:00,90.25,90.46,90.11,90.18,31480.0,83.0987,83.292,82.9698,83.0342,31480.0
2022-03-14 12:00:00,90.17,90.22,89.92,89.95,41732.0,83.025,83.071,82.7948,82.8224,41732.0
2022-03-14 12:10:00,89.96,90.1,89.77,90.05,37753.0,82.8316,82.9605,82.6567,82.9145,37753.0
2022-03-14 12:20:00,90.06,90.06,89.91,90.0,31516.0,82.9237,82.9237,82.7856,82.8685,31516.0
2022-03-14 12:30:00,89.97,90.06,89.8,89.94,26563.0,82.8408,82.9237,82.6843,82.8132,26563.0
2022-03-14 12:40:00,89.92,90.22,89.92,90.08,38988.0,82.7948,83.071,82.7948,82.9421,38988.0
2022-03-14 12:50:00,90.08,90.08,89.79,89.87,18376.0,82.9421,82.9421,82.6751,82.7488,18376.0
2022-03-14 13:00:00,89.86,90.04,89.8,89.81,19934.0,82.7396,82.9053,82.6843,82.6935,19934.0
2022-03-14 13:10:00,89.79,90.02,89.79,90.0,49204.0,82.6751,82.8869,82.6751,82.8685,49204.0
2022-03-14 13:20:00,89.97,90.02,89.57,89.58,21994.0,82.8408,82.8869,82.4725,82.4818,21994.0
2022-03-14 13:30:00,89.61,89.76,89.32,89.35,42768.0,82.5094,82.6475,82.2424,82.27,42768.0
2022-03-14 13:40:00,89.35,89.5,89.22,89.34,38537.0,82.27,82.4081,82.1503,82.2608,38537.0
2022-03-14 13:50:00,89.35,89.62,89.16,89.22,92459.0,82.27,82.5186,82.095,82.1503,92459.0
2022-03-14 14:00:00,89.21,89.4,89.15,89.35,23371.0,82.1411,82.316,82.0858,82.27,23371.0
2022-03-14 14:10:00,89.34,89.42,89.19,89.19,21405.0,82.2608,82.3344,82.1227,82.1227,21405.0
2022-03-14 14:20:00,89.2,89.24,88.98,89.01,23545.0,82.1319,82.1687,81.9293,81.9569,23545.0
2022-03-14 14:30:00,88.98,89.27,88.97,89.16,21471.0,81.9293,82.1963,81.9201,82.095,21471.0
2022-03-14 14:40:00,89.18,89.22,88.93,88.98,29858.0,82.1134,82.1503,81.8833,81.9293,29858.0
2022-03-14 14:50:00,89.0,89.44,89.0,89.37,34875.0,81.9477,82.3528,81.9477,82.2884,34875.0
2022-03-14 15:00:00,89.29,89.53,89.22,89.28,25918.0,82.2147,82.4357,82.1503,82.2055,25918.0
2022-03-14 15:10:00,89.25,89.56,89.24,89.32,33765.0,82.1779,82.4633,82.1687,82.2424,33765.0
2022-03-14 15:20:00,89.31,89.43,89.2,89.22,34632.0,82.2331,82.3436,82.1319,82.1503,34632.0
2022-03-14 15:30:00,89.2,89.2,88.95,89.13,34252.0,82.1319,82.1319,81.9017,82.0674,34252.0
2022-03-14 15:40:00,89.13,89.31,89.03,89.11,68172.0,82.0674,82.2331,81.9753,82.049,68172.0
2022-03-14 15:50:00,89.14,89.16,88.88,89.06,218838.0,82.0766,82.095,81.8372,82.003,218838.0
2022-03-15 09:30:00,89.61,92.51,89.47,92.05,282041.0,82.5094,85.1796,82.3805,84.756,282041.0
2022-03-15 09:40:00,91.99,92.23,91.13,91.5,67454.0,84.7008,84.9218,83.9089,84.2496,67454.0
2022-03-15 09:50:00,91.45,92.14,91.39,91.79,59748.0,84.2036,84.8389,84.1483,84.5166,59748.0
2022-03-15 10:00:00,91.83,91.83,91.02,91.12,46709.0,84.5535,84.5535,83.8076,83.8997,46709.0
2022-03-15 10:10:00,91.14,91.92,91.14,91.92,61922.0,83.9181,84.6363,83.9181,84.6363,61922.0
2022-03-15 10:20:00,91.91,92.27,91.83,92.27,39773.0,84.6271,84.9586,84.5535,84.9586,39773.0
2022-03-15 10:30:00,92.31,92.46,91.93,92.43,43445.0,84.9954,85.1335,84.6455,85.1059,43445.0
2022-03-15 10:40:00,92.41,92.63,92.0,92.03,58595.0,85.0875,85.2901,84.71,84.7376,58595.0
2022-03-15 10:50:00,92.01,92.01,91.45,91.45,32240.0,84.7192,84.7192,84.2036,84.2036,32240.0
2022-03-15 11:00:00,91.45,91.67,91.19,91.33,23891.0,84.2036,84.4061,83.9642,84.0931,23891.0
2022-03-15 11:10:00,91.28,91.37,90.99,91.22,48240.0,84.047,84.1299,83.78,83.9918,48240.0
2022-03-15 11:20:00,91.23,91.26,90.78,91.06,98711.0,84.001,84.0286,83.5867,83.8445,98711.0
2022-03-15 11:30:00,91.08,91.16,90.83,91.15,42297.0,83.8629,83.9366,83.6327,83.9273,42297.0
2022-03-15 11:40:00,91.14,91.28,90.97,91.16,83427.0,83.9181,84.047,83.7616,83.9366,83427.0
2022-03-15 11:50:00,91.19,91.36,90.62,90.85,56163.0,83.9642,84.1207,83.4393,83.6511,56163.0
2022-03-15 12:00:00,90.82,91.22,90.5,90.95,28477.0,83.6235,83.9918,83.3289,83.7432,28477.0
2022-03-15 12:10:00,90.98,90.99,90.48,90.66,47142.0,83.7708,83.78,83.3104,83.4762,47142.0
2022-03-15 12:20:00,90.65,90.94,90.4,90.9,49769.0,83.467,83.734,83.2368,83.6972,49769.0
2022-03-15 12:30:00,90.91,91.17,90.89,91.13,33281.0,83.7064,83.9458,83.6879,83.9089,33281.0
2022-03-15 12:40:00,91.14,91.15,90.67,90.69,17389.0,83.9181,83.9273,83.4854,83.5038,17389.0
2022-03-15 12:50:00,90.68,90.81,90.47,90.81,16514.0,83.4946,83.6143,83.3012,83.6143,16514.0
2022-03-15 13:00:00,90.82,91.09,90.81,91.07,30629.0,83.6235,83.8721,83.6143,83.8537,30629.0
2022-03-15 13:10:00,91.06,91.06,90.61,90.64,14889.0,83.8445,83.8445,83.4301,83.4578,14889.0
2022-03-15 13:20:00,90.64,90.9,90.45,90.5,21904.0,83.4578,83.6972,83.2828,83.3289,21904.0
2022-03-15 13:30:00,90.49,90.8,90.45,90.61,24360.0,83.3196,83.6051,83.2828,83.4301,24360.0
2022-03-15 13:40:00,90.64,90.94,90.56,90.88,33399.0,83.4578,83.734,83.3841,83.6787,33399.0
2022-03-15 13:50:00,90.88,91.2,90.82,91.15,34079.0,83.6787,83.9734,83.6235,83.9273,34079.0
2022-03-15 14:00:00,91.13,91.16,90.68,90.82,32630.0,83.9089,83.9366,83.4946,83.6235,32630.0
2022-03-15 14:10:00,90.82,90.82,90.5,90.54,21519.0,83.6235,83.6235,83.3289,83.3657,21519.0
2022-03-15 14:20:00,90.49,90.87,90.49,90.87,30017.0,83.3196,83.6695,83.3196,83.6695,30017.0
2022-03-15 14:30:00,90.86,91.06,90.7,90.91,26983.0,83.6603,83.8445,83.513,83.7064,26983.0
2022-03-15 14:40:00,90.9,91.37,90.9,91.35,31174.0,83.6972,84.1299,83.6972,84.1115,31174.0
2022-03-15 14:50:00,91.41,91.66,91.36,91.53,72914.0,84.1667,84.3969,84.1207,84.2772,72914.0
2022-03-15 15:00:00,91.52,91.65,91.32,91.55,41825.0,84.268,84.3877,84.0839,84.2957,41825.0
2022-03-15 15:10:00,91.6,91.88,91.47,91.86,61120.0,84.3417,84.5995,84.222,84.5811,61120.0
2022-03-15 15:20:00,91.87,92.01,91.84,91.94,55028.0,84.5903,84.7192,84.5627,84.6547,55028.0
2022-03-15 15:30:00,91.96,92.16,91.93,92.02,66788.0,84.6732,84.8573,84.6455,84.7284,66788.0
2022-03-15 15:40:00,92.08,92.55,91.9,92.49,211980.0,84.7837,85.2164,84.6179,85.1612,211980.0
2022-03-15 15:50:00,92.48,92.7,92.33,92.61,540732.0,85.152,85.3545,85.0138,85.2717,540732.0
2022-03-16 09:30:00,93.67,95.26,93.67,94.52,106462.0,86.2477,87.7117,86.2477,87.0303,106462.0
2022-03-16 09:40:00,94.52,95.55,94.52,95.23,49938.0,87.0303,87.9787,87.0303,87.6841,49938.0
2022-03-16 09:50:00,95.28,95.28,94.7,94.82,83196.0,87.7301,87.7301,87.196,87.3065,83196.0
2022-03-16 10:00:00,94.85,94.96,94.39,94.39,106764.0,87.3342,87.4354,86.9106,86.9106,106764.0
2022-03-16 10:10:00,94.39,95.46,94.33,95.32,42021.0,86.9106,87.8958,86.8554,87.7669,42021.0
2022-03-16 10:20:00,95.32,95.45,95.0,95.09,38155.0,87.7669,87.8866,87.4723,87.5551,38155.0
2022-03-16 10:30:00,95.1,95.48,94.91,95.07,58904.0,87.5644,87.9142,87.3894,87.5367,58904.0
2022-03-16 10:40:00,95.09,95.09,94.62,94.92,86281.0,87.5551,87.5551,87.1224,87.3986,86281.0
2022-03-16 10:50:00,94.95,94.99,94.67,94.83,68869.0,87.4262,87.4631,87.1684,87.3157,68869.0
2022-03-16 11:00:00,94.83,94.92,94.51,94.66,47974.0,87.3157,87.3986,87.0211,87.1592,47974.0
2022-03-16 11:10:00,94.69,94.81,94.51,94.63,28503.0,87.1868,87.2973,87.0211,87.1316,28503.0
2022-03-16 11:20:00,94.68,94.72,94.4,94.5,42189.0,87.1776,87.2145,86.9198,87.0119,42189.0
2022-03-16 11:30:00,94.55,94.6,93.96,93.98,33010.0,87.0579,87.104,86.5147,86.5331,33010.0
2022-03-16 11:40:00,93.96,93.96,93.46,93.8,58008.0,86.5147,86.5147,86.0543,86.3674,58008.0
2022-03-16 11:50:00,93.83,93.89,93.62,93.89,38182.0,86.395,86.4502,86.2016,86.4502,38182.0
2022-03-16 12:00:00,93.91,94.14,93.79,93.81,30249.0,86.4686,86.6804,86.3582,86.3766,30249.0
2022-03-16 12:10:00,93.76,94.0,93.75,93.92,29656.0,86.3305,86.5515,86.3213,86.4779,29656.0
2022-03-16 12:20:00,93.91,93.95,93.56,93.59,21463.0,86.4686,86.5055,86.1464,86.174,21463.0
2022-03-16 12:30:00,93.64,93.75,93.56,93.68,28801.0,86.22,86.3213,86.1464,86.2569,28801.0
2022-03-16 12:40:00,93.68,93.97,93.49,93.59,61793.0,86.2569,86.5239,86.0819,86.174,61793.0
2022-03-16 12:50:00,93.6,93.99,93.53,93.87,28574.0,86.1832,86.5423,86.1188,86.4318,28574.0
2022-03-16 13:00:00,93.88,94.0,93.71,93.78,36610.0,86.441,86.5515,86.2845,86.3489,36610.0
2022-03-16 13:10:00,93.74,93.86,93.57,93.79,27459.0,86.3121,86.4226,86.1556,86.3582,27459.0
2022-03-16 13:20:00,93.8,93.86,93.49,93.55,78000.0,86.3674,86.4226,86.0819,86.1372,78000.0
2022-03-16 13:30:00,93.57,93.77,93.53,93.69,25039.0,86.1556,86.3397,86.1188,86.2661,25039.0
2022-03-16 13:40:00,93.67,93.67,93.36,93.59,23420.0,86.2477,86.2477,85.9622,86.174,23420.0
2022-03-16 13:50:00,93.58,93.8,93.5,93.8,46056.0,86.1648,86.3674,86.0911,86.3674,46056.0
2022-03-16 14:00:00,93.75,93.86,93.15,93.16,98424.0,86.3213,86.4226,85.7689,85.7781,98424.0
2022-03-16 14:10:00,93.15,93.81,93.1,93.79,86525.0,85.7689,86.3766,85.7228,86.3582,86525.0
2022-03-16 14:20:00,93.8,93.83,93.22,93.25,46015.0,86.3674,86.395,85.8333,85.8609,46015.0
2022-03-16 14:30:00,93.23,93.74,93.0,93.74,58867.0,85.8425,86.3121,85.6308,86.3121,58867.0
2022-03-16 14:40:00,93.67,94.24,93.52,94.12,56259.0,86.2477,86.7725,86.1095,86.662,56259.0
2022-03-16 14:50:00,94.15,94.58,94.0,94.27,57233.0,86.6896,87.0856,86.5515,86.8001,57233.0
2022-03-16 15:00:00,94.31,94.6,94.1,94.38,84361.0,86.837,87.104,86.6436,86.9014,84361.0
2022-03-16 15:10:00,94.34,94.61,94.2,94.61,48760.0,86.8646,87.1132,86.7357,87.1132,48760.0
2022-03-16 15:20:00,94.62,94.82,94.43,94.49,157893.0,87.1224,87.3065,86.9474,87.0027,157893.0
2022-03-16 15:30:00,94.46,94.95,94.23,94.91,212142.0,86.9751,87.4262,86.7633,87.3894,212142.0
2022-03-16 15:40:00,94.9,95.12,94.75,95.08,171034.0,87.3802,87.5828,87.2421,87.5459,171034.0
2022-03-16 15:50:00,95.07,95.43,94.95,95.42,436368.0,87.5367,87.8682,87.4262,87.859,436368.0
2022-03-17 09:30:00,94.49,95.09,94.4,94.73,42717.0,87.0027,87.5551,86.9198,87.2237,42717.0
2022-03-17 09:40:00,94.75,95.02,94.31,94.55,48074.0,87.2421,87.4907,86.837,87.0579,48074.0
2022-03-17 09:50:00,94.56,95.29,94.56,95.25,30519.0,87.0671,87.7393,87.0671,87.7025,30519.0
2022-03-17 10:00:00,95.31,95.31,94.85,94.86,49419.0,87.7577,87.7577,87.3342,87.3434,49419.0
2022-03-17 10:10:00,94.88,95.21,94.79,94.81,62618.0,87.3618,87.6656,87.2789,87.2973,62618.0
2022-03-17 10:20:00,94.83,95.07,94.75,94.93,20709.0,87.3157,87.5367,87.2421,87.4078,20709.0
2022-03-17 10:30:00,94.98,94.98,94.49,94.77,54287.0,87.4539,87.4539,87.0027,87.2605,54287.0
2022-03-17 10:40:00,94.76,94.81,94.35,94.63,31108.0,87.2513,87.2973,86.8738,87.1316,31108.0
2022-03-17 10:50:00,94.63,94.65,94.25,94.33,60410.0,87.1316,87.15,86.7817,86.8554,60410.0
2022-03-17 11:00:00,94.33,94.58,94.11,94.54,44929.0,86.8554,87.0856,86.6528,87.0487,44929.0
2022-03-17 11:10:00,94.56,94.6,94.25,94.38,21816.0,87.0671,87.104,86.7817,86.9014,21816.0
2022-03-17 11:20:00,94.36,94.69,94.27,94.56,26552.0,86.883,87.1868,86.8001,87.0671,26552.0
2022-03-17 11:30:00,94.56,94.71,94.49,94.63,22098.0,87.0671,87.2053,87.0027,87.1316,22098.0
2022-03-17 11:40:00,94.64,94.72,94.04,94.07,39859.0,87.1408,87.2145,86.5883,86.616,39859.0
2022-03-17 11:50:00,94.05,94.24,93.86,94.08,33541.0,86.5976,86.7725,86.4226,86.6252,33541.0
2022-03-17 12:00:00,94.08,94.4,94.05,94.38,44782.0,86.6252,86.9198,86.5976,86.9014,44782.0
2022-03-17 12:10:00,94.34,94.41,94.01,94.27,44627.0,86.8646,86.929,86.5607,86.8001,44627.0
2022-03-17 12:20:00,94.26,94.51,94.2,94.43,39750.0,86.7909,87.0211,86.7357,86.9474,39750.0
2022-03-17 12:30:00,94.44,94.68,94.44,94.63,75555.0,86.9566,87.1776,86.9566,87.1316,75555.0
2022-03-17 12:40:00,94.61,94.62,94.29,94.33,44891.0,87.1132,87.1224,86.8185,86.8554,44891.0
2022-03-17 12:50:00,94.33,94.55,94.31,94.51,30773.0,86.8554,87.0579,86.837,87.0211,30773.0
2022-03-17 13:00:00,94.49,94.57,94.32,94.54,34094.0,87.0027,87.0763,86.8462,87.0487,34094.0
2022-03-17 13:10:00,94.52,94.73,94.47,94.73,20680.0,87.0303,87.2237,86.9843,87.2237,20680.0
2022-03-17 13:20:00,94.68,95.02,94.66,94.91,24504.0,87.1776,87.4907,87.1592,87.3894,24504.0
2022-03-17 13:30:00,94.93,95.0,94.85,94.89,34973.0,87.4078,87.4723,87.3342,87.371,34973.0
2022-03-17 13:40:00,94.89,95.14,94.85,95.09,29342.0,87.371,87.6012,87.3342,87.5551,29342.0
2022-03-17 13:50:00,95.05,95.22,95.0,95.02,25155.0,87.5183,87.6748,87.4723,87.4907,25155.0
2022-03-17 14:00:00,95.02,95.13,94.93,95.07,29368.0,87.4907,87.592,87.4078,87.5367,29368.0
2022-03-17 14:10:00,95.06,95.07,94.88,94.98,16210.0,87.5275,87.5367,87.3618,87.4539,16210.0
2022-03-17 14:20:00,95.0,95.06,94.85,94.87,19204.0,87.4723,87.5275,87.3342,87.3526,19204.0
2022-03-17 14:30:00,94.89,95.0,94.84,94.86,20964.0,87.371,87.4723,87.325,87.3434,20964.0
2022-03-17 14:40:00,94.88,95.08,94.86,95.03,31634.0,87.3618,87.5459,87.3434,87.4999,31634.0
2022-03-17 14:50:00,95.03,95.03,94.9,94.98,27083.0,87.4999,87.4999,87.3802,87.4539,27083.0
2022-03-17 15:00:00,94.99,95.12,94.91,94.92,37501.0,87.4631,87.5828,87.3894,87.3986,37501.0
2022-03-17 15:10:00,94.92,94.95,94.61,94.72,37454.0,87.3986,87.4262,87.1132,87.2145,37454.0
2022-03-17 15:20:00,94.72,94.72,94.54,94.64,36487.0,87.2145,87.2145,87.0487,87.1408,36487.0
2022-03-17 15:30:00,94.66,94.76,94.57,94.6,38643.0,87.1592,87.2513,87.0763,87.104,38643.0
2022-03-17 15:40:00,94.62,95.04,94.61,94.97,122319.0,87.1224,87.5091,87.1132,87.4447,122319.0
2022-03-17 15:50:00,94.97,95.22,94.82,95.2,250242.0,87.4447,87.6748,87.3065,87.6564,250242.0
2022-03-18 09:30:00,94.74,95.57,94.36,95.02,430473.0,87.2329,87.9971,86.883,87.4907,430473.0
2022-03-18 09:40:00,94.92,95.94,94.79,95.83,147811.0,87.3986,88.3378,87.2789,88.2365,147811.0
2022-03-18 09:50:00,95.81,96.2,95.14,95.5,174851.0,88.2181,88.5772,87.6012,87.9327,174851.0
2022-03-18 10:00:00,95.5,95.59,95.06,95.15,58489.0,87.9327,88.0155,87.5275,87.6104,58489.0
2022-03-18 10:10:00,95.15,95.61,95.15,95.48,38626.0,87.6104,88.0339,87.6104,87.9142,38626.0
2022-03-18 10:20:00,95.52,95.67,95.34,95.5,22960.0,87.9511,88.0892,87.7853,87.9327,22960.0
2022-03-18 10:30:00,95.52,95.59,95.02,95.07,26348.0,87.9511,88.0155,87.4907,87.5367,26348.0
2022-03-18 10:40:00,95.04,95.36,95.01,95.19,23036.0,87.5091,87.8037,87.4815,87.6472,23036.0
2022-03-18 10:50:00,95.19,95.33,95.03,95.16,17293.0,87.6472,87.7761,87.4999,87.6196,17293.0
2022-03-18 11:00:00,95.2,95.34,95.1,95.31,40245.0,87.6564,87.7853,87.5644,87.7577,40245.0
2022-03-18 11:10:00,95.33,95.55,95.1,95.17,16013.0,87.7761,87.9787,87.5644,87.6288,16013.0
2022-03-18 11:20:00,95.18,95.19,94.98,95.04,25701.0,87.638,87.6472,87.4539,87.5091,25701.0
2022-03-18 11:30:00,95.04,95.44,95.01,95.24,37808.0,87.5091,87.8774,87.4815,87.6933,37808.0
2022-03-18 11:40:00,95.17,95.17,94.88,94.98,27533.0,87.6288,87.6288,87.3618,87.4539,27533.0
2022-03-18 11:50:00,94.98,95.13,94.77,95.09,30480.0,87.4539,87.592,87.2605,87.5551,30480.0
2022-03-18 12:00:00,95.1,95.23,94.98,95.19,22300.0,87.5644,87.6841,87.4539,87.6472,22300.0
2022-03-18 12:10:00,95.18,95.37,95.14,95.21,22079.0,87.638,87.813,87.6012,87.6656,22079.0
2022-03-18 12:20:00,95.21,95.47,95.18,95.36,69401.0,87.6656,87.905,87.638,87.8037,69401.0
2022-03-18 12:30:00,95.34,95.69,95.32,95.69,23987.0,87.7853,88.1076,87.7669,88.1076,23987.0
2022-03-18 12:40:00,95.74,95.79,95.41,95.47,30037.0,88.1536,88.1997,87.8498,87.905,30037.0
2022-03-18 12:50:00,95.49,95.76,95.4,95.71,25346.0,87.9234,88.1721,87.8406,88.126,25346.0
2022-03-18 13:00:00,95.74,95.85,95.7,95.7,57277.0,88.1536,88.2549,88.1168,88.1168,57277.0
2022-03-18 13:10:00,95.7,95.76,95.65,95.7,34578.0,88.1168,88.1721,88.0708,88.1168,34578.0
2022-03-18 13:20:00,95.72,96.01,95.65,96.0,91207.0,88.1352,88.4022,88.0708,88.393,91207.0
2022-03-18 13:30:00,96.01,96.18,95.94,95.97,32436.0,88.4022,88.5588,88.3378,88.3654,32436.0
2022-03-18 13:40:00,95.95,96.04,95.9,95.95,43143.0,88.347,88.4299,88.301,88.347,43143.0
2022-03-18 13:50:00,95.95,96.01,95.78,95.92,39428.0,88.347,88.4022,88.1905,88.3194,39428.0
2022-03-18 14:00:00,95.93,95.95,95.76,95.93,74424.0,88.3286,88.347,88.1721,88.3286,74424.0
2022-03-18 14:10:00,95.91,96.01,95.84,95.92,52546.0,88.3102,88.4022,88.2457,88.3194,52546.0
2022-03-18 14:20:00,95.92,95.99,95.85,95.88,37878.0,88.3194,88.3838,88.2549,88.2825,37878.0
2022-03-18 14:30:00,95.89,95.97,95.73,95.93,52068.0,88.2918,88.3654,88.1444,88.3286,52068.0
2022-03-18 14:40:00,95.93,95.96,95.79,95.81,28385.0,88.3286,88.3562,88.1997,88.2181,28385.0
2022-03-18 14:50:00,95.81,95.87,95.66,95.76,45119.0,88.2181,88.2733,88.08,88.1721,45119.0
2022-03-18 15:00:00,95.75,95.83,95.66,95.81,46240.0,88.1628,88.2365,88.08,88.2181,46240.0
2022-03-18 15:10:00,95.83,95.88,95.67,95.79,37988.0,88.2365,88.2825,88.0892,88.1997,37988.0
2022-03-18 15:20:00,95.78,95.93,95.72,95.89,40960.0,88.1905,88.3286,88.1352,88.2918,40960.0
2022-03-18 15:30:00,95.87,96.02,95.77,95.89,102227.0,88.2733,88.4115,88.1813,88.2918,102227.0
2022-03-18 15:40:00,95.89,95.92,95.65,95.78,167482.0,88.2918,88.3194,88.0708,88.1905,167482.0
2022-03-18 15:50:00,95.69,95.91,95.43,95.78,394179.0,88.1076,88.3102,87.8682,88.1905,394179.0
2022-03-21 09:30:00,94.88,95.22,94.37,94.49,51748.0,87.3618,87.6748,86.8922,87.0027,51748.0
2022-03-21 09:40:00,94.54,94.62,93.95,94.2,47813.0,87.0487,87.1224,86.5055,86.7357,47813.0
2022-03-21 09:50:00,94.21,94.39,93.96,93.98,40510.0,86.7449,86.9106,86.5147,86.5331,40510.0
2022-03-21 10:00:00,93.91,94.09,93.79,93.9,36887.0,86.4686,86.6344,86.3582,86.4594,36887.0
2022-03-21 10:10:00,93.93,94.23,93.92,94.14,50361.0,86.4871,86.7633,86.4779,86.6804,50361.0
2022-03-21 10:20:00,94.11,94.43,94.1,94.33,42449.0,86.6528,86.9474,86.6436,86.8554,42449.0
2022-03-21 10:30:00,94.33,94.91,94.3,94.73,57754.0,86.8554,87.3894,86.8277,87.2237,57754.0
2022-03-21 10:40:00,94.72,95.08,94.72,95.03,57650.0,87.2145,87.5459,87.2145,87.4999,57650.0
2022-03-21 10:50:00,95.03,95.32,94.87,95.29,71259.0,87.4999,87.7669,87.3526,87.7393,71259.0
2022-03-21 11:00:00,95.31,95.72,95.31,95.51,54750.0,87.7577,88.1352,87.7577,87.9419,54750.0
2022-03-21 11:10:00,95.51,95.83,95.5,95.63,50073.0,87.9419,88.2365,87.9327,88.0524,50073.0
2022-03-21 11:20:00,95.65,96.04,95.53,95.8,29693.0,88.0708,88.4299,87.9603,88.2089,29693.0
2022-03-21 11:30:00,95.77,95.78,95.5,95.74,24174.0,88.1813,88.1905,87.9327,88.1536,24174.0
2022-03-21 11:40:00,95.75,95.92,95.74,95.75,26253.0,88.1628,88.3194,88.1536,88.1628,26253.0
2022-03-21 11:50:00,95.76,95.9,95.51,95.56,33500.0,88.1721,88.301,87.9419,87.9879,33500.0
2022-03-21 12:00:00,95.56,95.58,95.24,95.52,21933.0,87.9879,88.0063,87.6933,87.9511,21933.0
2022-03-21 12:10:00,95.53,95.57,95.39,95.45,23637.0,87.9603,87.9971,87.8314,87.8866,23637.0
2022-03-21 12:20:00,95.44,95.64,95.35,95.47,18489.0,87.8774,88.0616,87.7945,87.905,18489.0
2022-03-21 12:30:00,95.45,95.45,94.91,95.08,36231.0,87.8866,87.8866,87.3894,87.5459,36231.0
2022-03-21 12:40:00,95.09,95.32,95.07,95.31,35775.0,87.5551,87.7669,87.5367,87.7577,35775.0
2022-03-21 12:50:00,95.26,95.26,94.82,94.86,22047.0,87.7117,87.7117,87.3065,87.3434,22047.0
2022-03-21 13:00:00,94.81,95.02,94.59,95.0,39720.0,87.2973,87.4907,87.0948,87.4723,39720.0
2022-03-21 13:10:00,95.01,95.08,94.58,94.59,39815.0,87.4815,87.5459,87.0856,87.0948,39815.0
2022-03-21 13:20:00,94.64,94.85,94.54,94.73,24928.0,87.1408,87.3342,87.0487,87.2237,24928.0
2022-03-21 13:30:00,94.73,94.98,94.69,94.91,22953.0,87.2237,87.4539,87.1868,87.3894,22953.0
2022-03-21 13:40:00,94.86,94.9,94.61,94.79,28338.0,87.3434,87.3802,87.1132,87.2789,28338.0
2022-03-21 13:50:00,94.78,94.86,94.63,94.83,41532.0,87.2697,87.3434,87.1316,87.3157,41532.0
2022-03-21 14:00:00,94.86,94.98,94.58,94.79,29888.0,87.3434,87.4539,87.0856,87.2789,29888.0
2022-03-21 14:10:00,94.77,94.95,94.71,94.81,29703.0,87.2605,87.4262,87.2053,87.2973,29703.0
2022-03-21 14:20:00,94.81,95.08,94.78,94.99,30648.0,87.2973,87.5459,87.2697,87.4631,30648.0
2022-03-21 14:30:00,94.99,95.0,94.81,94.81,27974.0,87.4631,87.4723,87.2973,87.2973,27974.0
2022-03-21 14:40:00,94.83,94.97,94.76,94.78,31469.0,87.3157,87.4447,87.2513,87.2697,31469.0
2022-03-21 14:50:00,94.79,94.81,94.37,94.38,32927.0,87.2789,87.2973,86.8922,86.9014,32927.0
2022-03-21 15:00:00,94.38,94.51,94.32,94.46,32074.0,86.9014,87.0211,86.8462,86.9751,32074.0
2022-03-21 15:10:00,94.47,94.74,94.4,94.42,36455.0,86.9843,87.2329,86.9198,86.9382,36455.0
2022-03-21 15:20:00,94.41,94.68,94.37,94.66,39747.0,86.929,87.1776,86.8922,87.1592,39747.0
2022-03-21 15:30:00,94.68,94.73,94.5,94.57,69772.0,87.1776,87.2237,87.0119,87.0763,69772.0
2022-03-21 15:40:00,94.57,94.72,94.52,94.54,87853.0,87.0763,87.2145,87.0303,87.0487,87853.0
2022-03-21 15:50:00,94.57,95.13,94.52,94.98,539599.0,87.0763,87.592,87.0303,87.4539,539599.0
2022-03-22 09:30:00,95.72,96.67,95.72,96.67,45315.0,88.1352,89.0099,88.1352,89.0099,45315.0
2022-03-22 09:40:00,96.69,96.93,96.34,96.56,27204.0,89.0284,89.2493,88.7061,88.9087,27204.0
2022-03-22 09:50:00,96.54,97.05,96.34,97.04,27515.0,88.8902,89.3598,88.7061,89.3506,27515.0
2022-03-22 10:00:00,97.05,97.78,97.05,97.49,59823.0,89.3598,90.032,89.3598,89.765,59823.0
2022-03-22 10:10:00,97.53,97.66,97.25,97.6,36137.0,89.8018,89.9215,89.544,89.8663,36137.0
2022-03-22 10:20:00,97.61,97.91,97.6,97.8,47084.0,89.8755,90.1517,89.8663,90.0504,47084.0
2022-03-22 10:30:00,97.81,98.12,97.81,97.95,51454.0,90.0596,90.345,90.0596,90.1885,51454.0
2022-03-22 10:40:00,97.96,98.32,97.83,98.23,50946.0,90.1977,90.5292,90.078,90.4463,50946.0
2022-03-22 10:50:00,98.22,98.33,98.03,98.31,49783.0,90.4371,90.5384,90.2622,90.52,49783.0
2022-03-22 11:00:00,98.37,98.42,98.1,98.23,49625.0,90.5752,90.6213,90.3266,90.4463,49625.0
2022-03-22 11:10:00,98.21,98.36,98.15,98.36,21882.0,90.4279,90.566,90.3727,90.566,21882.0
2022-03-22 11:20:00,98.32,98.4,98.19,98.37,22478.0,90.5292,90.6029,90.4095,90.5752,22478.0
2022-03-22 11:30:00,98.37,98.39,97.96,98.09,28566.0,90.5752,90.5937,90.1977,90.3174,28566.0
2022-03-22 11:40:00,98.09,98.28,97.93,98.27,25205.0,90.3174,90.4924,90.1701,90.4832,25205.0
2022-03-22 11:50:00,98.24,98.31,98.11,98.14,17881.0,90.4555,90.52,90.3358,90.3635,17881.0
2022-03-22 12:00:00,98.15,98.3,97.95,98.24,21213.0,90.3727,90.5108,90.1885,90.4555,21213.0
2022-03-22 12:10:00,98.28,98.33,98.03,98.13,21428.0,90.4924,90.5384,90.2622,90.3543,21428.0
2022-03-22 12:20:00,98.12,98.15,97.81,97.84,19369.0,90.345,90.3727,90.0596,90.0872,19369.0
2022-03-22 12:30:00,97.82,97.93,97.71,97.83,16249.0,90.0688,90.1701,89.9675,90.078,16249.0
2022-03-22 12:40:00,97.85,97.9,97.69,97.75,13960.0,90.0964,90.1425,89.9491,90.0044,13960.0
2022-03-22 12:50:00,97.79,98.07,97.75,98.01,16276.0,90.0412,90.299,90.0044,90.2438,16276.0
2022-03-22 13:00:00,97.98,98.05,97.84,97.84,8941.0,90.2161,90.2806,90.0872,90.0872,8941.0
2022-03-22 13:10:00,97.85,97.93,97.72,97.81,12855.0,90.0964,90.1701,89.9767,90.0596,12855.0
2022-03-22 13:20:00,97.79,97.79,97.48,97.66,18266.0,90.0412,90.0412,89.7558,89.9215,18266.0
2022-03-22 13:30:00,97.71,97.77,97.57,97.59,11825.0,89.9675,90.0228,89.8386,89.857,11825.0
2022-03-22 13:40:00,97.59,97.6,97.45,97.54,16824.0,89.857,89.8663,89.7281,89.811,16824.0
2022-03-22 13:50:00,97.56,97.67,97.55,97.58,16762.0,89.8294,89.9307,89.8202,89.8478,16762.0
2022-03-22 14:00:00,97.59,97.61,97.24,97.29,20033.0,89.857,89.8755,89.5348,89.5808,20033.0
2022-03-22 14:10:00,97.25,97.38,97.22,97.31,18310.0,89.544,89.6637,89.5164,89.5992,18310.0
2022-03-22 14:20:00,97.28,97.3,97.0,97.06,20979.0,89.5716,89.59,89.3138,89.369,20979.0
2022-03-22 14:30:00,97.09,97.26,97.06,97.07,13572.0,89.3967,89.5532,89.369,89.3783,13572.0
2022-03-22 14:40:00,97.08,97.14,96.97,97.05,23947.0,89.3875,89.4427,89.2862,89.3598,23947.0
2022-03-22 14:50:00,97.04,97.14,96.81,97.14,47670.0,89.3506,89.4427,89.1389,89.4427,47670.0
2022-03-22 15:00:00,97.11,97.21,97.1,97.2,15988.0,89.4151,89.5072,89.4059,89.4979,15988.0
2022-03-22 15:10:00,97.18,97.28,97.06,97.1,25077.0,89.4795,89.5716,89.369,89.4059,25077.0
2022-03-22 15:20:00,97.1,97.12,96.89,96.91,21898.0,89.4059,89.4243,89.2125,89.2309,21898.0
2022-03-22 15:30:00,96.89,97.07,96.83,97.05,30804.0,89.2125,89.3783,89.1573,89.3598,30804.0
2022-03-22 15:40:00,97.06,97.19,96.97,97.11,49571.0,89.369,89.4887,89.2862,89.4151,49571.0
2022-03-22 15:50:00,97.13,97.24,96.87,96.93,169467.0,89.4335,89.5348,89.1941,89.2493,169467.0
2022-03-23 09:30:00,95.5,96.25,95.12,95.14,72388.0,87.9327,88.6232,87.5828,87.6012,72388.0
2022-03-23 09:40:00,95.12,95.35,94.91,95.2,17876.0,87.5828,87.7945,87.3894,87.6564,17876.0
2022-03-23 09:50:00,95.2,95.51,95.01,95.41,35943.0,87.6564,87.9419,87.4815,87.8498,35943.0
2022-03-23 10:00:00,95.36,95.73,95.33,95.7,27275.0,87.8037,88.1444,87.7761,88.1168,27275.0
2022-03-23 10:10:00,95.67,95.88,95.55,95.69,19196.0,88.0892,88.2825,87.9787,88.1076,19196.0
2022-03-23 10:20:00,95.7,95.74,95.4,95.74,18798.0,88.1168,88.1536,87.8406,88.1536,18798.0
2022-03-23 10:30:00,95.74,95.95,95.65,95.92,25243.0,88.1536,88.347,88.0708,88.3194,25243.0
2022-03-23 10:40:00,95.88,95.96,95.69,95.87,25674.0,88.2825,88.3562,88.1076,88.2733,25674.0
2022-03-23 10:50:00,95.92,95.97,95.69,95.85,40794.0,88.3194,88.3654,88.1076,88.2549,40794.0
2022-03-23 11:00:00,95.85,96.22,95.76,96.16,56757.0,88.2549,88.5956,88.1721,88.5404,56757.0
2022-03-23 11:10:00,96.12,96.36,95.93,95.96,32647.0,88.5035,88.7245,88.3286,88.3562,32647.0
2022-03-23 11:20:00,95.94,96.12,95.86,96.0,21734.0,88.3378,88.5035,88.2641,88.393,21734.0
2022-03-23 11:30:00,96.04,96.43,95.98,96.25,21624.0,88.4299,88.789,88.3746,88.6232,21624.0
2022-03-23 11:40:00,96.28,96.37,96.14,96.18,24445.0,88.6508,88.7337,88.5219,88.5588,24445.0
2022-03-23 11:50:00,96.18,96.46,96.17,96.46,22382.0,88.5588,88.8166,88.5496,88.8166,22382.0
2022-03-23 12:00:00,96.49,96.68,96.0,96.1,26497.0,88.8442,89.0192,88.393,88.4851,26497.0
2022-03-23 12:10:00,96.14,96.16,95.9,96.05,13525.0,88.5219,88.5404,88.301,88.4391,13525.0
2022-03-23 12:20:00,96.08,96.16,95.88,95.97,16794.0,88.4667,88.5404,88.2825,88.3654,16794.0
2022-03-23 12:30:00,95.93,96.05,95.9,96.05,20102.0,88.3286,88.4391,88.301,88.4391,20102.0
2022-03-23 12:40:00,96.05,96.08,95.73,95.79,10882.0,88.4391,88.4667,88.1444,88.1997,10882.0
2022-03-23 12:50:00,95.79,96.06,95.77,96.04,14985.0,88.1997,88.4483,88.1813,88.4299,14985.0
2022-03-23 13:00:00,96.06,96.08,95.81,95.95,14846.0,88.4483,88.4667,88.2181,88.347,14846.0
2022-03-23 13:10:00,95.97,96.14,95.92,95.95,15070.0,88.3654,88.5219,88.3194,88.347,15070.0
2022-03-23 13:20:00,95.95,95.97,95.71,95.75,18995.0,88.347,88.3654,88.126,88.1628,18995.0
2022-03-23 13:30:00,95.75,95.98,95.75,95.9,16087.0,88.1628,88.3746,88.1628,88.301,16087.0
2022-03-23 13:40:00,95.89,95.9,95.75,95.79,18527.0,88.2918,88.301,88.1628,88.1997,18527.0
2022-03-23 13:50:00,95.77,96.06,95.75,95.97,22261.0,88.1813,88.4483,88.1628,88.3654,22261.0
2022-03-23 14:00:00,95.99,96.05,95.79,95.79,19510.0,88.3838,88.4391,88.1997,88.1997,19510.0
2022-03-23 14:10:00,95.81,95.81,95.58,95.61,26561.0,88.2181,88.2181,88.0063,88.0339,26561.0
2022-03-23 14:20:00,95.62,95.84,95.62,95.76,22757.0,88.0431,88.2457,88.0431,88.1721,22757.0
2022-03-23 14:30:00,95.77,95.85,95.65,95.85,20718.0,88.1813,88.2549,88.0708,88.2549,20718.0
2022-03-23 14:40:00,95.89,95.97,95.74,95.91,34592.0,88.2918,88.3654,88.1536,88.3102,34592.0
2022-03-23 14:50:00,95.9,95.93,95.73,95.77,27915.0,88.301,88.3286,88.1444,88.1813,27915.0
2022-03-23 15:00:00,95.76,95.95,95.72,95.78,29984.0,88.1721,88.347,88.1352,88.1905,29984.0
2022-03-23 15:10:00,95.75,95.81,95.7,95.74,28280.0,88.1628,88.2181,88.1168,88.1536,28280.0
2022-03-23 15:20:00,95.73,95.9,95.68,95.88,31560.0,88.1444,88.301,88.0984,88.2825,31560.0
2022-03-23 15:30:00,95.87,95.91,95.77,95.79,36105.0,88.2733,88.3102,88.1813,88.1997,36105.0
2022-03-23 15:40:00,95.8,96.08,95.69,95.86,64372.0,88.2089,88.4667,88.1076,88.2641,64372.0
2022-03-23 15:50:00,95.84,95.85,95.42,95.43,197343.0,88.2457,88.2549,87.859,87.8682,197343.0
2022-03-24 09:30:00,95.9,96.17,95.26,95.55,29901.0,88.301,88.5496,87.7117,87.9787,29901.0
2022-03-24 09:40:00,95.43,95.91,95.42,95.84,22276.0,87.8682,88.3102,87.859,88.2457,22276.0
2022-03-24 09:50:00,95.85,96.08,95.78,95.97,115740.0,88.2549,88.4667,88.1905,88.3654,115740.0
2022-03-24 10:00:00,95.94,96.09,95.84,95.88,29019.0,88.3378,88.4759,88.2457,88.2825,29019.0
2022-03-24 10:10:00,95.87,96.07,95.63,95.72,30421.0,88.2733,88.4575,88.0524,88.1352,30421.0
2022-03-24 10:20:00,95.74,95.89,95.68,95.83,16694.0,88.1536,88.2918,88.0984,88.2365,16694.0
2022-03-24 10:30:00,95.8,96.31,95.8,96.22,26202.0,88.2089,88.6785,88.2089,88.5956,26202.0
2022-03-24 10:40:00,96.22,96.34,96.05,96.2,22426.0,88.5956,88.7061,88.4391,88.5772,22426.0
2022-03-24 10:50:00,96.15,96.34,96.06,96.06,21522.0,88.5312,88.7061,88.4483,88.4483,21522.0
2022-03-24 11:00:00,96.12,96.39,95.93,96.01,27898.0,88.5035,88.7521,88.3286,88.4022,27898.0
2022-03-24 11:10:00,96.01,96.18,96.0,96.13,15790.0,88.4022,88.5588,88.393,88.5127,15790.0
2022-03-24 11:20:00,96.17,96.33,96.06,96.26,104624.0,88.5496,88.6969,88.4483,88.6324,104624.0
2022-03-24 11:30:00,96.29,96.39,96.19,96.37,20614.0,88.6601,88.7521,88.568,88.7337,20614.0
2022-03-24 11:40:00,96.38,96.49,96.32,96.45,19115.0,88.7429,88.8442,88.6877,88.8074,19115.0
2022-03-24 11:50:00,96.45,96.45,96.27,96.28,14380.0,88.8074,88.8074,88.6416,88.6508,14380.0
2022-03-24 12:00:00,96.28,96.34,96.02,96.04,20725.0,88.6508,88.7061,88.4115,88.4299,20725.0
2022-03-24 12:10:00,96.02,96.15,95.97,96.01,15053.0,88.4115,88.5312,88.3654,88.4022,15053.0
2022-03-24 12:20:00,96.0,96.14,95.76,95.82,24076.0,88.393,88.5219,88.1721,88.2273,24076.0
2022-03-24 12:30:00,95.8,95.92,95.69,95.88,19004.0,88.2089,88.3194,88.1076,88.2825,19004.0
2022-03-24 12:40:00,95.9,95.92,95.64,95.65,19433.0,88.301,88.3194,88.0616,88.0708,19433.0
2022-03-24 12:50:00,95.64,95.79,95.57,95.75,14616.0,88.0616,88.1997,87.9971,88.1628,14616.0
2022-03-24 13:00:00,95.76,95.87,95.72,95.77,20956.0,88.1721,88.2733,88.1352,88.1813,20956.0
2022-03-24 13:10:00,95.8,96.13,95.79,96.13,19348.0,88.2089,88.5127,88.1997,88.5127,19348.0
2022-03-24 13:20:00,96.12,96.59,96.1,96.37,81569.0,88.5035,88.9363,88.4851,88.7337,81569.0
2022-03-24 13:30:00,96.35,96.56,96.16,96.48,51879.0,88.7153,88.9087,88.5404,88.835,51879.0
2022-03-24 13:40:00,96.48,96.82,96.35,96.78,61479.0,88.835,89.1481,88.7153,89.1112,61479.0
2022-03-24 13:50:00,96.76,96.76,96.43,96.45,25762.0,89.0928,89.0928,88.789,88.8074,25762.0
2022-03-24 14:00:00,96.47,96.64,96.41,96.41,17368.0,88.8258,88.9823,88.7705,88.7705,17368.0
2022-03-24 14:10:00,96.39,96.39,96.26,96.3,14626.0,88.7521,88.7521,88.6324,88.6693,14626.0
2022-03-24 14:20:00,96.32,96.32,96.14,96.31,21093.0,88.6877,88.6877,88.5219,88.6785,21093.0
2022-03-24 14:30:00,96.31,96.32,96.08,96.14,34048.0,88.6785,88.6877,88.4667,88.5219,34048.0
2022-03-24 14:40:00,96.14,96.22,96.09,96.2,15912.0,88.5219,88.5956,88.4759,88.5772,15912.0
2022-03-24 14:50:00,96.16,96.39,96.16,96.2,39062.0,88.5404,88.7521,88.5404,88.5772,39062.0
2022-03-24 15:00:00,96.18,96.26,96.05,96.24,16773.0,88.5588,88.6324,88.4391,88.614,16773.0
2022-03-24 15:10:00,96.23,96.35,96.22,96.25,41027.0,88.6048,88.7153,88.5956,88.6232,41027.0
2022-03-24 15:20:00,96.27,96.52,96.2,96.45,82145.0,88.6416,88.8718,88.5772,88.8074,82145.0
2022-03-24 15:30:00,96.45,96.49,96.3,96.32,20895.0,88.8074,88.8442,88.6693,88.6877,20895.0
2022-03-24 15:40:00,96.33,96.5,96.28,96.39,53154.0,88.6969,88.8534,88.6508,88.7521,53154.0
2022-03-24 15:50:00,96.39,96.43,96.24,96.41,197875.0,88.7521,88.789,88.614,88.7705,197875.0
2022-03-25 09:30:00,96.54,96.6,95.89,96.14,49297.0,88.8902,88.9455,88.2918,88.5219,49297.0
2022-03-25 09:40:00,96.18,96.85,96.13,96.85,34860.0,88.5588,89.1757,88.5127,89.1757,34860.0
2022-03-25 09:50:00,96.84,97.23,96.78,97.09,36591.0,89.1665,89.5256,89.1112,89.3967,36591.0
2022-03-25 10:00:00,97.14,97.5,97.05,97.49,28792.0,89.4427,89.7742,89.3598,89.765,28792.0
2022-03-25 10:10:00,97.46,97.55,97.22,97.55,35540.0,89.7373,89.8202,89.5164,89.8202,35540.0
2022-03-25 10:20:00,97.59,97.62,97.21,97.23,22597.0,89.857,89.8847,89.5072,89.5256,22597.0
2022-03-25 10:30:00,97.26,97.49,97.22,97.24,39093.0,89.5532,89.765,89.5164,89.5348,39093.0
2022-03-25 10:40:00,97.23,97.35,97.16,97.2,33248.0,89.5256,89.6361,89.4611,89.4979,33248.0
2022-03-25 10:50:00,97.23,97.42,97.15,97.37,110194.0,89.5256,89.7005,89.4519,89.6545,110194.0
2022-03-25 11:00:00,97.39,97.46,97.24,97.3,86764.0,89.6729,89.7373,89.5348,89.59,86764.0
2022-03-25 11:10:00,97.31,97.33,96.88,97.21,109886.0,89.5992,89.6176,89.2033,89.5072,109886.0
2022-03-25 11:20:00,97.21,97.3,96.76,96.88,46153.0,89.5072,89.59,89.0928,89.2033,46153.0
2022-03-25 11:30:00,96.83,96.95,96.68,96.95,70763.0,89.1573,89.2678,89.0192,89.2678,70763.0
2022-03-25 11:40:00,96.95,97.19,96.91,97.08,49414.0,89.2678,89.4887,89.2309,89.3875,49414.0
2022-03-25 11:50:00,97.08,97.31,96.99,97.16,32763.0,89.3875,89.5992,89.3046,89.4611,32763.0
2022-03-25 12:00:00,97.14,97.33,97.12,97.33,24080.0,89.4427,89.6176,89.4243,89.6176,24080.0
2022-03-25 12:10:00,97.27,97.66,97.26,97.62,45195.0,89.5624,89.9215,89.5532,89.8847,45195.0
2022-03-25 12:20:00,97.63,97.82,97.44,97.56,29697.0,89.8939,90.0688,89.7189,89.8294,29697.0
2022-03-25 12:30:00,97.56,97.59,97.12,97.17,18019.0,89.8294,89.857,89.4243,89.4703,18019.0
2022-03-25 12:40:00,97.19,97.42,97.13,97.42,17668.0,89.4887,89.7005,89.4335,89.7005,17668.0
2022-03-25 12:50:00,97.44,97.48,97.24,97.33,13532.0,89.7189,89.7558,89.5348,89.6176,13532.0
2022-03-25 13:00:00,97.36,97.44,97.16,97.16,24468.0,89.6453,89.7189,89.4611,89.4611,24468.0
2022-03-25 13:10:00,97.15,97.27,97.02,97.24,20836.0,89.4519,89.5624,89.3322,89.5348,20836.0
2022-03-25 13:20:00,97.26,97.26,96.94,96.99,17847.0,89.5532,89.5532,89.2586,89.3046,17847.0
2022-03-25 13:30:00,97.03,97.15,96.99,97.03,20676.0,89.3414,89.4519,89.3046,89.3414,20676.0
2022-03-25 13:40:00,97.01,97.14,96.95,97.05,28808.0,89.323,89.4427,89.2678,89.3598,28808.0
2022-03-25 13:50:00,97.07,97.45,97.07,97.4,12517.0,89.3783,89.7281,89.3783,89.6821,12517.0
2022-03-25 14:00:00,97.4,97.54,97.34,97.43,15782.0,89.6821,89.811,89.6269,89.7097,15782.0
2022-03-25 14:10:00,97.45,97.48,97.32,97.42,12722.0,89.7281,89.7558,89.6084,89.7005,12722.0
2022-03-25 14:20:00,97.44,97.48,97.37,97.48,13923.0,89.7189,89.7558,89.6545,89.7558,13923.0
2022-03-25 14:30:00,97.53,97.59,97.37,97.44,15245.0,89.8018,89.857,89.6545,89.7189,15245.0
2022-03-25 14:40:00,97.44,97.46,97.33,97.42,23420.0,89.7189,89.7373,89.6176,89.7005,23420.0
2022-03-25 14:50:00,97.44,97.53,97.4,97.47,20621.0,89.7189,89.8018,89.6821,89.7466,20621.0
2022-03-25 15:00:00,97.46,97.48,97.16,97.2,17682.0,89.7373,89.7558,89.4611,89.4979,17682.0
2022-03-25 15:10:00,97.19,97.29,97.04,97.06,39215.0,89.4887,89.5808,89.3506,89.369,39215.0
2022-03-25 15:20:00,97.06,97.08,96.87,96.91,22549.0,89.369,89.3875,89.1941,89.2309,22549.0
2022-03-25 15:30:00,96.9,97.04,96.78,96.87,27815.0,89.2217,89.3506,89.1112,89.1941,27815.0
2022-03-25 15:40:00,96.88,97.15,96.88,97.1,52518.0,89.2033,89.4519,89.2033,89.4059,52518.0
2022-03-25 15:50:00,97.11,97.51,97.05,97.44,170683.0,89.4151,89.7834,89.3598,89.7189,170683.0
2022-03-28 09:30:00,96.99,97.74,96.99,97.16,83439.0,89.3046,89.9952,89.3046,89.4611,83439.0
2022-03-28 09:40:00,97.11,97.28,96.87,97.02,54799.0,89.4151,89.5716,89.1941,89.3322,54799.0
2022-03-28 09:50:00,97.2,97.44,97.2,97.29,9596.0,89.4979,89.7189,89.4979,89.5808,9596.0
2022-03-28 10:00:00,97.31,97.31,96.92,97.02,46652.0,89.5992,89.5992,89.2401,89.3322,46652.0
2022-03-28 10:10:00,97.0,97.19,97.0,97.03,63278.0,89.3138,89.4887,89.3138,89.3414,63278.0
2022-03-28 10:20:00,97.08,97.13,96.85,97.13,82600.0,89.3875,89.4335,89.1757,89.4335,82600.0
2022-03-28 10:30:00,97.18,97.56,97.07,97.23,123644.0,89.4795,89.8294,89.3783,89.5256,123644.0
2022-03-28 10:40:00,97.22,97.42,97.17,97.34,41724.0,89.5164,89.7005,89.4703,89.6269,41724.0
2022-03-28 10:50:00,97.33,97.33,97.11,97.18,29011.0,89.6176,89.6176,89.4151,89.4795,29011.0
2022-03-28 11:00:00,97.16,97.32,96.86,96.91,108457.0,89.4611,89.6084,89.1849,89.2309,108457.0
2022-03-28 11:10:00,96.91,96.92,96.58,96.62,24591.0,89.2309,89.2401,88.9271,88.9639,24591.0
2022-03-28 11:20:00,96.63,96.95,96.55,96.94,26098.0,88.9731,89.2678,88.8995,89.2586,26098.0
2022-03-28 11:30:00,96.94,96.98,96.68,96.76,27039.0,89.2586,89.2954,89.0192,89.0928,27039.0
2022-03-28 11:40:00,96.74,97.03,96.69,96.73,21959.0,89.0744,89.3414,89.0284,89.0652,21959.0
2022-03-28 11:50:00,96.71,96.89,96.67,96.76,66392.0,89.0468,89.2125,89.0099,89.0928,66392.0
2022-03-28 12:00:00,96.76,96.9,96.65,96.85,45406.0,89.0928,89.2217,88.9915,89.1757,45406.0
2022-03-28 12:10:00,96.82,96.92,96.7,96.83,27247.0,89.1481,89.2401,89.0376,89.1573,27247.0
2022-03-28 12:20:00,96.85,97.03,96.79,96.84,64496.0,89.1757,89.3414,89.1204,89.1665,64496.0
2022-03-28 12:30:00,96.78,97.02,96.77,96.91,38028.0,89.1112,89.3322,89.102,89.2309,38028.0
2022-03-28 12:40:00,96.91,96.98,96.77,96.81,40638.0,89.2309,89.2954,89.102,89.1389,40638.0
2022-03-28 12:50:00,96.76,96.88,96.73,96.73,34312.0,89.0928,89.2033,89.0652,89.0652,34312.0
2022-03-28 13:00:00,96.77,96.86,96.74,96.79,16971.0,89.102,89.1849,89.0744,89.1204,16971.0
2022-03-28 13:10:00,96.79,96.89,96.77,96.86,15441.0,89.1204,89.2125,89.102,89.1849,15441.0
2022-03-28 13:20:00,96.93,97.21,96.91,97.0,27387.0,89.2493,89.5072,89.2309,89.3138,27387.0
2022-03-28 13:30:00,97.0,97.08,96.95,97.05,33577.0,89.3138,89.3875,89.2678,89.3598,33577.0
2022-03-28 13:40:00,97.06,97.12,96.93,97.09,31110.0,89.369,89.4243,89.2493,89.3967,31110.0
2022-03-28 13:50:00,97.09,97.13,96.95,97.02,22739.0,89.3967,89.4335,89.2678,89.3322,22739.0
2022-03-28 14:00:00,97.0,97.12,96.98,97.07,30108.0,89.3138,89.4243,89.2954,89.3783,30108.0
2022-03-28 14:10:00,97.06,97.12,96.99,97.03,20988.0,89.369,89.4243,89.3046,89.3414,20988.0
2022-03-28 14:20:00,97.03,97.14,96.99,97.1,28213.0,89.3414,89.4427,89.3046,89.4059,28213.0
2022-03-28 14:30:00,97.11,97.23,97.08,97.16,18412.0,89.4151,89.5256,89.3875,89.4611,18412.0
2022-03-28 14:40:00,97.16,97.37,97.15,97.34,25721.0,89.4611,89.6545,89.4519,89.6269,25721.0
2022-03-28 14:50:00,97.34,97.7,97.34,97.65,46456.0,89.6269,89.9583,89.6269,89.9123,46456.0
2022-03-28 15:00:00,97.66,97.66,97.53,97.62,35875.0,89.9215,89.9215,89.8018,89.8847,35875.0
2022-03-28 15:10:00,97.61,97.67,97.51,97.54,42081.0,89.8755,89.9307,89.7834,89.811,42081.0
2022-03-28 15:20:00,97.54,97.76,97.53,97.58,20077.0,89.811,90.0136,89.8018,89.8478,20077.0
2022-03-28 15:30:00,97.6,97.69,97.41,97.45,67444.0,89.8663,89.9491,89.6913,89.7281,67444.0
2022-03-28 15:40:00,97.45,97.52,97.36,97.5,89757.0,89.7281,89.7926,89.6453,89.7742,89757.0
2022-03-28 15:50:00,97.48,97.7,97.37,97.66,295756.0,89.7558,89.9583,89.6545,89.9215,295756.0
2022-03-29 09:30:00,98.17,100.05,98.17,99.73,381466.0,90.3911,92.1221,90.3911,91.8275,381466.0
2022-03-29 09:40:00,99.73,99.97,99.18,99.62,134333.0,91.8275,92.0485,91.3211,91.7262,134333.0
2022-03-29 09:50:00,99.61,100.37,99.56,100.29,228031.0,91.717,92.4168,91.6709,92.3431,228031.0
2022-03-29 10:00:00,100.34,100.66,99.85,99.86,118789.0,92.3891,92.6838,91.938,91.9472,118789.0
2022-03-29 10:10:00,99.83,99.87,99.39,99.65,69111.0,91.9196,91.9564,91.5144,91.7538,69111.0
2022-03-29 10:20:00,99.62,100.04,99.55,100.0,57923.0,91.7262,92.1129,91.6617,92.0761,57923.0
2022-03-29 10:30:00,100.01,100.08,99.84,100.0,61196.0,92.0853,92.1497,91.9288,92.0761,61196.0
2022-03-29 10:40:00,100.0,100.1,99.7,100.07,115578.0,92.0761,92.1682,91.7999,92.1405,115578.0
2022-03-29 10:50:00,100.06,100.17,99.71,99.73,168648.0,92.1313,92.2326,91.8091,91.8275,168648.0
2022-03-29 11:00:00,99.74,99.83,99.1,99.14,195074.0,91.8367,91.9196,91.2474,91.2842,195074.0
2022-03-29 11:10:00,99.11,99.64,98.92,99.59,194344.0,91.2566,91.7446,91.0817,91.6986,194344.0
2022-03-29 11:20:00,99.64,99.82,99.42,99.61,87115.0,91.7446,91.9103,91.542,91.717,87115.0
2022-03-29 11:30:00,99.61,99.92,99.52,99.81,58616.0,91.717,92.0024,91.6341,91.9011,58616.0
2022-03-29 11:40:00,99.8,100.13,99.74,100.13,38311.0,91.8919,92.1958,91.8367,92.1958,38311.0
2022-03-29 11:50:00,100.11,100.23,100.0,100.15,32774.0,92.1774,92.2879,92.0761,92.2142,32774.0
2022-03-29 12:00:00,100.16,100.32,99.6,99.74,200082.0,92.2234,92.3707,91.7078,91.8367,200082.0
2022-03-29 12:10:00,99.75,99.93,99.63,99.84,216834.0,91.8459,92.0116,91.7354,91.9288,216834.0
2022-03-29 12:20:00,99.83,99.98,99.78,99.98,107384.0,91.9196,92.0577,91.8735,92.0577,107384.0
2022-03-29 12:30:00,99.97,100.36,99.94,100.16,67738.0,92.0485,92.4076,92.0208,92.2234,67738.0
2022-03-29 12:40:00,100.16,100.44,100.14,100.28,24456.0,92.2234,92.4812,92.205,92.3339,24456.0
2022-03-29 12:50:00,100.3,100.3,100.12,100.27,26938.0,92.3523,92.3523,92.1866,92.3247,26938.0
2022-03-29 13:00:00,100.24,100.39,100.09,100.14,31912.0,92.2971,92.4352,92.1589,92.205,31912.0
2022-03-29 13:10:00,100.14,100.52,100.13,100.41,30972.0,92.205,92.5549,92.1958,92.4536,30972.0
2022-03-29 13:20:00,100.46,100.67,100.27,100.54,46016.0,92.4996,92.693,92.3247,92.5733,46016.0
2022-03-29 13:30:00,100.55,100.64,100.4,100.62,28676.0,92.5825,92.6654,92.4444,92.647,28676.0
2022-03-29 13:40:00,100.61,100.97,100.56,100.88,38326.0,92.6377,92.9692,92.5917,92.8863,38326.0
2022-03-29 13:50:00,100.87,101.06,100.84,101.01,29963.0,92.8771,93.0521,92.8495,93.006,29963.0
2022-03-29 14:00:00,101.02,101.06,100.87,100.98,64635.0,93.0153,93.0521,92.8771,92.9784,64635.0
2022-03-29 14:10:00,101.0,101.26,100.95,101.19,57603.0,92.9968,93.2362,92.9508,93.1718,57603.0
2022-03-29 14:20:00,101.2,101.55,101.08,101.55,104518.0,93.181,93.5033,93.0705,93.5033,104518.0
2022-03-29 14:30:00,101.58,102.08,101.5,102.02,98284.0,93.5309,93.9913,93.4572,93.936,98284.0
2022-03-29 14:40:00,102.01,102.98,101.98,102.56,220706.0,93.9268,94.8199,93.8992,94.4332,220706.0
2022-03-29 14:50:00,102.57,102.65,102.33,102.36,89873.0,94.4424,94.5161,94.2215,94.2491,89873.0
2022-03-29 15:00:00,102.36,102.79,102.22,102.65,64979.0,94.2491,94.645,94.1202,94.5161,64979.0
2022-03-29 15:10:00,102.64,102.75,102.28,102.52,127380.0,94.5069,94.6082,94.1754,94.3964,127380.0
2022-03-29 15:20:00,102.52,102.56,102.32,102.38,73793.0,94.3964,94.4332,94.2122,94.2675,73793.0
2022-03-29 15:30:00,102.4,102.56,102.33,102.37,83863.0,94.2859,94.4332,94.2215,94.2583,83863.0
2022-03-29 15:40:00,102.38,102.46,102.27,102.33,149358.0,94.2675,94.3412,94.1662,94.2215,149358.0
2022-03-29 15:50:00,102.34,102.42,101.95,102.0,531878.0,94.2307,94.3043,93.8716,93.9176,531878.0
2022-03-30 09:30:00,101.03,101.4,100.77,101.08,76370.0,93.0245,93.3651,92.7851,93.0705,76370.0
2022-03-30 09:40:00,101.08,101.43,100.72,100.93,143677.0,93.0705,93.3928,92.739,92.9324,143677.0
2022-03-30 09:50:00,100.97,101.33,100.83,101.28,65674.0,92.9692,93.3007,92.8403,93.2547,65674.0
2022-03-30 10:00:00,101.35,102.15,101.3,102.05,92019.0,93.3191,94.0557,93.2731,93.9636,92019.0
2022-03-30 10:10:00,102.03,102.18,101.7,102.18,99199.0,93.9452,94.0833,93.6414,94.0833,99199.0
2022-03-30 10:20:00,102.18,102.23,101.92,102.03,40541.0,94.0833,94.1294,93.8439,93.9452,40541.0
2022-03-30 10:30:00,102.0,102.03,101.71,101.81,51004.0,93.9176,93.9452,93.6506,93.7427,51004.0
2022-03-30 10:40:00,101.82,101.97,101.74,101.83,34679.0,93.7519,93.89,93.6782,93.7611,34679.0
2022-03-30 10:50:00,101.81,102.02,101.62,101.86,45937.0,93.7427,93.936,93.5677,93.7887,45937.0
2022-03-30 11:00:00,101.86,102.0,101.7,101.82,47204.0,93.7887,93.9176,93.6414,93.7519,47204.0
2022-03-30 11:10:00,101.84,102.02,101.6,101.87,49124.0,93.7703,93.936,93.5493,93.7979,49124.0
2022-03-30 11:20:00,101.82,101.87,101.47,101.52,25282.0,93.7519,93.7979,93.4296,93.4756,25282.0
2022-03-30 11:30:00,101.51,101.6,101.4,101.5,48706.0,93.4664,93.5493,93.3651,93.4572,48706.0
2022-03-30 11:40:00,101.51,101.87,101.45,101.66,70950.0,93.4664,93.7979,93.4112,93.6045,70950.0
2022-03-30 11:50:00,101.67,101.86,101.62,101.83,35480.0,93.6138,93.7887,93.5677,93.7611,35480.0
2022-03-30 12:00:00,101.82,101.96,101.74,101.82,37879.0,93.7519,93.8808,93.6782,93.7519,37879.0
2022-03-30 12:10:00,101.81,101.82,101.49,101.63,28112.0,93.7427,93.7519,93.448,93.5769,28112.0
2022-03-30 12:20:00,101.62,101.68,101.58,101.62,21037.0,93.5677,93.623,93.5309,93.5677,21037.0
2022-03-30 12:30:00,101.58,101.63,101.51,101.61,19853.0,93.5309,93.5769,93.4664,93.5585,19853.0
2022-03-30 12:40:00,101.62,101.69,101.42,101.57,19130.0,93.5677,93.6322,93.3836,93.5217,19130.0
2022-03-30 12:50:00,101.57,101.74,101.55,101.64,32919.0,93.5217,93.6782,93.5033,93.5861,32919.0
2022-03-30 13:00:00,101.65,101.66,101.45,101.52,19605.0,93.5953,93.6045,93.4112,93.4756,19605.0
2022-03-30 13:10:00,101.51,101.7,101.47,101.66,40104.0,93.4664,93.6414,93.4296,93.6045,40104.0
2022-03-30 13:20:00,101.67,101.74,101.55,101.68,31960.0,93.6138,93.6782,93.5033,93.623,31960.0
2022-03-30 13:30:00,101.67,101.84,101.57,101.62,29888.0,93.6138,93.7703,93.5217,93.5677,29888.0
2022-03-30 13:40:00,101.56,101.58,101.25,101.45,74359.0,93.5125,93.5309,93.227,93.4112,74359.0
2022-03-30 13:50:00,101.48,101.55,101.38,101.45,39606.0,93.4388,93.5033,93.3467,93.4112,39606.0
2022-03-30 14:00:00,101.44,101.47,101.21,101.39,20457.0,93.402,93.4296,93.1902,93.3559,20457.0
2022-03-30 14:10:00,101.3,101.5,101.21,101.47,31089.0,93.2731,93.4572,93.1902,93.4296,31089.0
2022-03-30 14:20:00,101.48,101.54,101.26,101.29,44456.0,93.4388,93.4941,93.2362,93.2639,44456.0
2022-03-30 14:30:00,101.29,101.33,101.02,101.08,49589.0,93.2639,93.3007,93.0153,93.0705,49589.0
2022-03-30 14:40:00,101.1,101.17,100.39,100.39,98468.0,93.0889,93.1534,92.4352,92.4352,98468.0
2022-03-30 14:50:00,100.41,100.97,100.38,100.84,36019.0,92.4536,92.9692,92.426,92.8495,36019.0
2022-03-30 15:00:00,100.85,100.89,100.53,100.58,27506.0,92.8587,92.8956,92.5641,92.6101,27506.0
2022-03-30 15:10:00,100.61,100.72,100.44,100.45,26556.0,92.6377,92.739,92.4812,92.4904,26556.0
2022-03-30 15:20:00,100.45,100.76,100.24,100.73,52608.0,92.4904,92.7759,92.2971,92.7482,52608.0
2022-03-30 15:30:00,100.72,101.01,100.64,101.01,64585.0,92.739,93.006,92.6654,93.006,64585.0
2022-03-30 15:40:00,101.01,101.25,100.8,101.11,167306.0,93.006,93.227,92.8127,93.0981,167306.0
2022-03-30 15:50:00,101.08,101.08,100.83,101.03,339257.0,93.0705,93.0705,92.8403,93.0245,339257.0
2022-03-31 09:30:00,101.02,101.02,100.22,100.89,84643.0,93.0153,93.0153,92.2786,92.8956,84643.0
2022-03-31 09:40:00,100.83,101.41,100.66,101.16,23743.0,92.8403,93.3744,92.6838,93.1442,23743.0
2022-03-31 09:50:00,101.11,101.37,100.73,101.09,37799.0,93.0981,93.3375,92.7482,93.0797,37799.0
2022-03-31 10:00:00,101.09,101.22,100.63,100.77,46127.0,93.0797,93.1994,92.6562,92.7851,46127.0
2022-03-31 10:10:00,100.75,101.01,100.5,100.9,25903.0,92.7667,93.006,92.5365,92.9048,25903.0
2022-03-31 10:20:00,100.9,100.99,100.54,100.65,35122.0,92.9048,92.9876,92.5733,92.6746,35122.0
2022-03-31 10:30:00,100.67,100.87,100.5,100.69,28100.0,92.693,92.8771,92.5365,92.7114,28100.0
2022-03-31 10:40:00,100.7,101.13,100.69,100.9,34892.0,92.7206,93.1165,92.7114,92.9048,34892.0
2022-03-31 10:50:00,100.91,101.38,100.88,101.3,40155.0,92.914,93.3467,92.8863,93.2731,40155.0
2022-03-31 11:00:00,101.29,101.55,101.17,101.32,67880.0,93.2639,93.5033,93.1534,93.2915,67880.0
2022-03-31 11:10:00,101.29,101.46,101.26,101.32,44945.0,93.2639,93.4204,93.2362,93.2915,44945.0
2022-03-31 11:20:00,101.31,101.39,101.26,101.27,47473.0,93.2823,93.3559,93.2362,93.2454,47473.0
2022-03-31 11:30:00,101.26,101.28,100.98,101.02,59807.0,93.2362,93.2547,92.9784,93.0153,59807.0
2022-03-31 11:40:00,101.03,101.44,101.02,101.34,56789.0,93.0245,93.402,93.0153,93.3099,56789.0
2022-03-31 11:50:00,101.32,101.41,101.19,101.23,48839.0,93.2915,93.3744,93.1718,93.2086,48839.0
2022-03-31 12:00:00,101.26,101.41,101.15,101.15,39389.0,93.2362,93.3744,93.135,93.135,39389.0
2022-03-31 12:10:00,101.14,101.37,101.07,101.31,33467.0,93.1257,93.3375,93.0613,93.2823,33467.0
2022-03-31 12:20:00,101.29,101.3,101.1,101.17,26517.0,93.2639,93.2731,93.0889,93.1534,26517.0
2022-03-31 12:30:00,101.2,101.21,101.05,101.15,27278.0,93.181,93.1902,93.0429,93.135,27278.0
2022-03-31 12:40:00,101.16,101.32,101.14,101.19,35097.0,93.1442,93.2915,93.1257,93.1718,35097.0
2022-03-31 12:50:00,101.19,101.35,101.19,101.24,16224.0,93.1718,93.3191,93.1718,93.2178,16224.0
2022-03-31 13:00:00,101.25,101.27,101.07,101.19,22321.0,93.227,93.2454,93.0613,93.1718,22321.0
2022-03-31 13:10:00,101.17,101.2,100.83,101.01,38597.0,93.1534,93.181,92.8403,93.006,38597.0
2022-03-31 13:20:00,101.0,101.19,100.94,101.18,24334.0,92.9968,93.1718,92.9416,93.1626,24334.0
2022-03-31 13:30:00,101.18,101.31,101.14,101.22,22119.0,93.1626,93.2823,93.1257,93.1994,22119.0
2022-03-31 13:40:00,101.23,101.47,101.22,101.45,49414.0,93.2086,93.4296,93.1994,93.4112,49414.0
2022-03-31 13:50:00,101.46,101.55,101.22,101.22,32634.0,93.4204,93.5033,93.1994,93.1994,32634.0
2022-03-31 14:00:00,101.23,101.32,101.17,101.28,42065.0,93.2086,93.2915,93.1534,93.2547,42065.0
2022-03-31 14:10:00,101.27,101.37,101.2,101.29,32704.0,93.2454,93.3375,93.181,93.2639,32704.0
2022-03-31 14:20:00,101.26,101.4,101.21,101.35,42016.0,93.2362,93.3651,93.1902,93.3191,42016.0
2022-03-31 14:30:00,101.33,101.49,101.24,101.45,45173.0,93.3007,93.448,93.2178,93.4112,45173.0
2022-03-31 14:40:00,101.45,101.65,101.41,101.56,38727.0,93.4112,93.5953,93.3744,93.5125,38727.0
2022-03-31 14:50:00,101.57,101.83,101.55,101.83,51352.0,93.5217,93.7611,93.5033,93.7611,51352.0
2022-03-31 15:00:00,101.83,101.99,101.75,101.83,47386.0,93.7611,93.9084,93.6874,93.7611,47386.0
2022-03-31 15:10:00,101.81,101.81,101.58,101.63,42502.0,93.7427,93.7427,93.5309,93.5769,42502.0
2022-03-31 15:20:00,101.61,101.69,101.27,101.41,79915.0,93.5585,93.6322,93.2454,93.3744,79915.0
2022-03-31 15:30:00,101.41,101.45,100.95,101.17,110408.0,93.3744,93.4112,92.9508,93.1534,110408.0
2022-03-31 15:40:00,101.17,101.23,100.98,101.01,126629.0,93.1534,93.2086,92.9784,93.006,126629.0
2022-03-31 15:50:00,100.98,101.15,100.45,100.47,493101.0,92.9784,93.135,92.4904,92.5088,493101.0
2022-04-01 09:30:00,100.66,101.42,100.47,100.59,135787.0,92.6838,93.3836,92.5088,92.6193,135787.0
2022-04-01 09:40:00,100.63,101.69,100.63,101.4,35787.0,92.6562,93.6322,92.6562,93.3651,35787.0
2022-04-01 09:50:00,101.34,102.47,101.24,102.47,51968.0,93.3099,94.3504,93.2178,94.3504,51968.0
2022-04-01 10:00:00,102.44,103.15,102.15,103.14,136049.0,94.3227,94.9765,94.0557,94.9673,136049.0
2022-04-01 10:10:00,103.13,103.2,102.64,102.64,73965.0,94.9581,95.0225,94.5069,94.5069,73965.0
2022-04-01 10:20:00,102.65,103.1,102.63,102.91,82560.0,94.5161,94.9304,94.4977,94.7555,82560.0
2022-04-01 10:30:00,102.93,103.2,102.72,102.76,61648.0,94.7739,95.0225,94.5805,94.6174,61648.0
2022-04-01 10:40:00,102.76,103.03,102.57,103.01,62224.0,94.6174,94.866,94.4424,94.8476,62224.0
2022-04-01 10:50:00,103.03,103.08,102.83,103.07,89519.0,94.866,94.912,94.6818,94.9028,89519.0
2022-04-01 11:00:00,103.05,103.3,102.99,103.25,70540.0,94.8844,95.1146,94.8292,95.0686,70540.0
2022-04-01 11:10:00,103.23,103.44,103.16,103.44,42011.0,95.0501,95.2435,94.9857,95.2435,42011.0
2022-04-01 11:20:00,103.41,103.58,103.32,103.33,60692.0,95.2159,95.3724,95.133,95.1422,60692.0
2022-04-01 11:30:00,103.36,103.64,103.31,103.34,79207.0,95.1698,95.4276,95.1238,95.1514,79207.0
2022-04-01 11:40:00,103.34,103.61,103.3,103.46,96454.0,95.1514,95.4,95.1146,95.2619,96454.0
2022-04-01 11:50:00,103.45,103.46,102.86,103.0,54374.0,95.2527,95.2619,94.7095,94.8384,54374.0
2022-04-01 12:00:00,102.98,103.07,102.74,102.82,47229.0,94.8199,94.9028,94.599,94.6726,47229.0
2022-04-01 12:10:00,102.82,102.97,102.71,102.8,43930.0,94.6726,94.8107,94.5713,94.6542,43930.0
2022-04-01 12:20:00,102.82,102.98,102.82,102.94,36258.0,94.6726,94.8199,94.6726,94.7831,36258.0
2022-04-01 12:30:00,102.91,102.92,102.7,102.8,43927.0,94.7555,94.7647,94.5621,94.6542,43927.0
2022-04-01 12:40:00,102.77,103.1,102.75,103.06,20983.0,94.6266,94.9304,94.6082,94.8936,20983.0
2022-04-01 12:50:00,103.07,103.18,102.97,103.03,20383.0,94.9028,95.0041,94.8107,94.866,20383.0
2022-04-01 13:00:00,103.02,103.11,102.96,102.98,29740.0,94.8568,94.9396,94.8015,94.8199,29740.0
2022-04-01 13:10:00,102.96,103.06,102.92,102.98,29928.0,94.8015,94.8936,94.7647,94.8199,29928.0
2022-04-01 13:20:00,103.0,103.16,102.92,102.98,28261.0,94.8384,94.9857,94.7647,94.8199,28261.0
2022-04-01 13:30:00,102.98,103.04,102.89,102.91,41280.0,94.8199,94.8752,94.7371,94.7555,41280.0
2022-04-01 13:40:00,102.88,103.06,102.78,102.84,46430.0,94.7279,94.8936,94.6358,94.691,46430.0
2022-04-01 13:50:00,102.83,103.06,102.82,103.03,42598.0,94.6818,94.8936,94.6726,94.866,42598.0
2022-04-01 14:00:00,103.01,103.24,102.98,103.2,49258.0,94.8476,95.0593,94.8199,95.0225,49258.0
2022-04-01 14:10:00,103.18,103.32,103.08,103.24,29766.0,95.0041,95.133,94.912,95.0593,29766.0
2022-04-01 14:20:00,103.25,103.46,103.13,103.45,35234.0,95.0686,95.2619,94.9581,95.2527,35234.0
2022-04-01 14:30:00,103.46,103.48,103.18,103.22,18227.0,95.2619,95.2803,95.0041,95.0409,18227.0
2022-04-01 14:40:00,103.25,103.31,103.2,103.26,18245.0,95.0686,95.1238,95.0225,95.0778,18245.0
2022-04-01 14:50:00,103.2,103.26,103.09,103.11,43096.0,95.0225,95.0778,94.9212,94.9396,43096.0
2022-04-01 15:00:00,103.11,103.3,103.1,103.15,27114.0,94.9396,95.1146,94.9304,94.9765,27114.0
2022-04-01 15:10:00,103.16,103.27,103.05,103.05,38506.0,94.9857,95.087,94.8844,94.8844,38506.0
2022-04-01 15:20:00,103.04,103.22,102.97,103.17,40698.0,94.8752,95.0409,94.8107,94.9949,40698.0
2022-04-01 15:30:00,103.16,103.21,102.98,103.03,39321.0,94.9857,95.0317,94.8199,94.866,39321.0
2022-04-01 15:40:00,103.02,103.14,102.9,103.05,114483.0,94.8568,94.9673,94.7463,94.8844,114483.0
2022-04-01 15:50:00,103.09,103.43,103.09,103.4,341796.0,94.9212,95.2343,94.9212,95.2067,341796.0
2022-04-04 09:30:00,103.32,104.34,103.19,103.31,107316.0,95.133,96.0722,95.0133,95.1238,107316.0
2022-04-04 09:40:00,103.27,103.67,103.18,103.48,47341.0,95.087,95.4553,95.0041,95.2803,47341.0
2022-04-04 09:50:00,103.5,103.74,103.37,103.37,38290.0,95.2987,95.5197,95.179,95.179,38290.0
2022-04-04 10:00:00,103.39,103.53,103.1,103.37,54371.0,95.1975,95.3264,94.9304,95.179,54371.0
2022-04-04 10:10:00,103.35,103.72,103.3,103.46,44817.0,95.1606,95.5013,95.1146,95.2619,44817.0
2022-04-04 10:20:00,103.45,103.48,103.27,103.37,35135.0,95.2527,95.2803,95.087,95.179,35135.0
2022-04-04 10:30:00,103.38,103.64,103.3,103.52,52517.0,95.1883,95.4276,95.1146,95.3172,52517.0
2022-04-04 10:40:00,103.5,103.5,103.33,103.34,49053.0,95.2987,95.2987,95.1422,95.1514,49053.0
2022-04-04 10:50:00,103.31,103.44,103.22,103.32,30714.0,95.1238,95.2435,95.0409,95.133,30714.0
2022-04-04 11:00:00,103.32,103.52,103.11,103.31,112013.0,95.133,95.3172,94.9396,95.1238,112013.0
2022-04-04 11:10:00,103.29,103.31,103.02,103.04,49350.0,95.1054,95.1238,94.8568,94.8752,49350.0
2022-04-04 11:20:00,103.04,103.17,102.98,103.01,40852.0,94.8752,94.9949,94.8199,94.8476,40852.0
2022-04-04 11:30:00,103.02,103.15,103.0,103.13,29223.0,94.8568,94.9765,94.8384,94.9581,29223.0
2022-04-04 11:40:00,103.14,103.24,103.09,103.19,23362.0,94.9673,95.0593,94.9212,95.0133,23362.0
2022-04-04 11:50:00,103.17,103.2,103.09,103.17,23746.0,94.9949,95.0225,94.9212,94.9949,23746.0
2022-04-04 12:00:00,103.16,103.37,103.04,103.33,47542.0,94.9857,95.179,94.8752,95.1422,47542.0
2022-04-04 12:10:00,103.3,103.45,103.21,103.4,207030.0,95.1146,95.2527,95.0317,95.2067,207030.0
2022-04-04 12:20:00,103.41,103.42,103.28,103.39,18488.0,95.2159,95.2251,95.0962,95.1975,18488.0
2022-04-04 12:30:00,103.42,103.44,103.29,103.32,26223.0,95.2251,95.2435,95.1054,95.133,26223.0
2022-04-04 12:40:00,103.31,103.32,103.1,103.14,27291.0,95.1238,95.133,94.9304,94.9673,27291.0
2022-04-04 12:50:00,103.15,103.19,103.06,103.06,19742.0,94.9765,95.0133,94.8936,94.8936,19742.0
2022-04-04 13:00:00,103.03,103.06,102.96,103.03,28648.0,94.866,94.8936,94.8015,94.866,28648.0
2022-04-04 13:10:00,103.04,103.23,102.99,103.22,17344.0,94.8752,95.0501,94.8292,95.0409,17344.0
2022-04-04 13:20:00,103.22,103.22,103.07,103.11,16498.0,95.0409,95.0409,94.9028,94.9396,16498.0
2022-04-04 13:30:00,103.1,103.22,103.04,103.09,26273.0,94.9304,95.0409,94.8752,94.9212,26273.0
2022-04-04 13:40:00,103.07,103.19,103.04,103.16,19756.0,94.9028,95.0133,94.8752,94.9857,19756.0
2022-04-04 13:50:00,103.16,103.18,103.0,103.07,20350.0,94.9857,95.0041,94.8384,94.9028,20350.0
2022-04-04 14:00:00,103.05,103.05,102.92,103.01,41709.0,94.8844,94.8844,94.7647,94.8476,41709.0
2022-04-04 14:10:00,103.02,103.21,102.99,103.2,30048.0,94.8568,95.0317,94.8292,95.0225,30048.0
2022-04-04 14:20:00,103.19,103.37,103.17,103.3,20674.0,95.0133,95.179,94.9949,95.1146,20674.0
2022-04-04 14:30:00,103.29,103.32,103.17,103.22,26164.0,95.1054,95.133,94.9949,95.0409,26164.0
2022-04-04 14:40:00,103.23,103.34,103.21,103.24,22717.0,95.0501,95.1514,95.0317,95.0593,22717.0
2022-04-04 14:50:00,103.23,103.26,103.13,103.14,23243.0,95.0501,95.0778,94.9581,94.9673,23243.0
2022-04-04 15:00:00,103.12,103.15,103.07,103.11,27213.0,94.9489,94.9765,94.9028,94.9396,27213.0
2022-04-04 15:10:00,103.12,103.14,103.02,103.07,33127.0,94.9489,94.9673,94.8568,94.9028,33127.0
2022-04-04 15:20:00,103.07,103.16,103.07,103.13,36004.0,94.9028,94.9857,94.9028,94.9581,36004.0
2022-04-04 15:30:00,103.13,103.33,103.12,103.21,56793.0,94.9581,95.1422,94.9489,95.0317,56793.0
2022-04-04 15:40:00,103.21,103.25,103.03,103.04,103153.0,95.0317,95.0686,94.866,94.8752,103153.0
2022-04-04 15:50:00,103.04,103.32,102.99,103.27,274260.0,94.8752,95.133,94.8292,95.087,274260.0
2022-04-05 09:30:00,102.95,104.12,102.37,103.92,82526.0,94.7923,95.8696,94.2583,95.6855,82526.0
2022-04-05 09:40:00,104.0,104.51,103.93,104.24,42926.0,95.7591,96.2287,95.6947,95.9801,42926.0
2022-04-05 09:50:00,104.27,104.75,104.16,104.66,55933.0,96.0077,96.4497,95.9064,96.3668,55933.0
2022-04-05 10:00:00,104.62,104.92,103.5,103.5,63857.0,96.33,96.6062,95.2987,95.2987,63857.0
2022-04-05 10:10:00,103.45,103.58,102.96,103.09,31435.0,95.2527,95.3724,94.8015,94.9212,31435.0
2022-04-05 10:20:00,103.03,103.34,103.01,103.33,25835.0,94.866,95.1514,94.8476,95.1422,25835.0
2022-04-05 10:30:00,103.34,103.57,103.12,103.15,20752.0,95.1514,95.3632,94.9489,94.9765,20752.0
2022-04-05 10:40:00,103.16,103.77,103.15,103.73,19184.0,94.9857,95.5473,94.9765,95.5105,19184.0
2022-04-05 10:50:00,103.75,103.87,103.61,103.75,23781.0,95.5289,95.6394,95.4,95.5289,23781.0
2022-04-05 11:00:00,103.73,104.03,103.7,103.88,86742.0,95.5105,95.7867,95.4829,95.6486,86742.0
2022-04-05 11:10:00,103.91,104.22,103.84,104.14,145159.0,95.6763,95.9617,95.6118,95.888,145159.0
2022-04-05 11:20:00,104.14,104.42,104.09,104.42,48997.0,95.888,96.1458,95.842,96.1458,48997.0
2022-04-05 11:30:00,104.4,104.4,104.07,104.13,32478.0,96.1274,96.1274,95.8236,95.8788,32478.0
2022-04-05 11:40:00,104.11,104.3,104.07,104.12,20530.0,95.8604,96.0354,95.8236,95.8696,20530.0
2022-04-05 11:50:00,104.16,104.23,104.02,104.15,16792.0,95.9064,95.9709,95.7775,95.8972,16792.0
2022-04-05 12:00:00,104.15,104.24,103.96,104.11,20158.0,95.8972,95.9801,95.7223,95.8604,20158.0
2022-04-05 12:10:00,104.1,104.15,103.89,103.98,27369.0,95.8512,95.8972,95.6578,95.7407,27369.0
2022-04-05 12:20:00,103.96,104.11,103.93,104.07,35410.0,95.7223,95.8604,95.6947,95.8236,35410.0
2022-04-05 12:30:00,104.08,104.23,104.03,104.23,19907.0,95.8328,95.9709,95.7867,95.9709,19907.0
2022-04-05 12:40:00,104.21,104.24,104.01,104.17,13893.0,95.9525,95.9801,95.7683,95.9157,13893.0
2022-04-05 12:50:00,104.17,104.27,104.04,104.07,22219.0,95.9157,96.0077,95.796,95.8236,22219.0
2022-04-05 13:00:00,104.05,104.1,103.91,104.1,16228.0,95.8052,95.8512,95.6763,95.8512,16228.0
2022-04-05 13:10:00,104.06,104.13,104.0,104.07,21996.0,95.8144,95.8788,95.7591,95.8236,21996.0
2022-04-05 13:20:00,104.08,104.16,104.02,104.16,19641.0,95.8328,95.9064,95.7775,95.9064,19641.0
2022-04-05 13:30:00,104.14,104.14,103.8,103.83,13607.0,95.888,95.888,95.575,95.6026,13607.0
2022-04-05 13:40:00,103.81,103.84,103.54,103.59,22956.0,95.5842,95.6118,95.3356,95.3816,22956.0
2022-04-05 13:50:00,103.55,103.66,103.52,103.56,37191.0,95.3448,95.4461,95.3172,95.354,37191.0
2022-04-05 14:00:00,103.56,103.57,103.27,103.46,27685.0,95.354,95.3632,95.087,95.2619,27685.0
2022-04-05 14:10:00,103.5,103.68,103.47,103.63,22206.0,95.2987,95.4645,95.2711,95.4184,22206.0
2022-04-05 14:20:00,103.66,103.72,103.56,103.58,34012.0,95.4461,95.5013,95.354,95.3724,34012.0
2022-04-05 14:30:00,103.57,103.65,103.36,103.37,31249.0,95.3632,95.4369,95.1698,95.179,31249.0
2022-04-05 14:40:00,103.35,103.71,103.32,103.67,48258.0,95.1606,95.4921,95.133,95.4553,48258.0
2022-04-05 14:50:00,103.64,103.69,103.31,103.34,28079.0,95.4276,95.4737,95.1238,95.1514,28079.0
2022-04-05 15:00:00,103.35,103.47,103.33,103.39,62459.0,95.1606,95.2711,95.1422,95.1975,62459.0
2022-04-05 15:10:00,103.41,103.48,103.31,103.41,92227.0,95.2159,95.2803,95.1238,95.2159,92227.0
2022-04-05 15:20:00,103.39,103.68,103.39,103.45,68565.0,95.1975,95.4645,95.1975,95.2527,68565.0
2022-04-05 15:30:00,103.46,103.46,102.92,102.97,76429.0,95.2619,95.2619,94.7647,94.8107,76429.0
2022-04-05 15:40:00,102.99,103.15,102.9,103.15,242935.0,94.8292,94.9765,94.7463,94.9765,242935.0
2022-04-05 15:50:00,103.12,103.57,103.12,103.56,247479.0,94.9489,95.3632,94.9489,95.354,247479.0
2022-04-06 09:30:00,102.52,102.71,101.86,102.44,135012.0,94.3964,94.5713,93.7887,94.3227,135012.0
2022-04-06 09:40:00,102.5,102.69,102.04,102.14,135739.0,94.378,94.5529,93.9544,94.0465,135739.0
2022-04-06 09:50:00,102.1,102.64,102.07,102.2,51836.0,94.0097,94.5069,93.9821,94.1018,51836.0
2022-04-06 10:00:00,102.22,102.46,101.69,101.84,56401.0,94.1202,94.3412,93.6322,93.7703,56401.0
2022-04-06 10:10:00,101.84,102.46,101.79,102.26,68941.0,93.7703,94.3412,93.7242,94.157,68941.0
2022-04-06 10:20:00,102.26,102.54,102.21,102.49,42911.0,94.157,94.4148,94.111,94.3688,42911.0
2022-04-06 10:30:00,102.49,102.59,102.26,102.51,61926.0,94.3688,94.4608,94.157,94.3872,61926.0
2022-04-06 10:40:00,102.51,102.53,102.25,102.3,50270.0,94.3872,94.4056,94.1478,94.1938,50270.0
2022-04-06 10:50:00,102.3,102.43,102.0,102.04,48637.0,94.1938,94.3135,93.9176,93.9544,48637.0
2022-04-06 11:00:00,102.03,102.5,101.99,102.5,115883.0,93.9452,94.378,93.9084,94.378,115883.0
2022-04-06 11:10:00,102.49,102.52,102.32,102.34,37255.0,94.3688,94.3964,94.2122,94.2307,37255.0
2022-04-06 11:20:00,102.37,102.63,102.37,102.59,68272.0,94.2583,94.4977,94.2583,94.4608,68272.0
2022-04-06 11:30:00,102.62,102.84,102.49,102.56,30056.0,94.4885,94.691,94.3688,94.4332,30056.0
2022-04-06 11:40:00,102.54,102.93,102.54,102.89,26728.0,94.4148,94.7739,94.4148,94.7371,26728.0
2022-04-06 11:50:00,102.9,102.91,102.62,102.66,74608.0,94.7463,94.7555,94.4885,94.5253,74608.0
2022-04-06 12:00:00,102.65,102.74,102.3,102.32,36113.0,94.5161,94.599,94.1938,94.2122,36113.0
2022-04-06 12:10:00,102.33,102.44,102.05,102.2,30101.0,94.2215,94.3227,93.9636,94.1018,30101.0
2022-04-06 12:20:00,102.19,102.22,102.02,102.04,26174.0,94.0925,94.1202,93.936,93.9544,26174.0
2022-04-06 12:30:00,101.97,102.1,101.72,101.97,73865.0,93.89,94.0097,93.6598,93.89,73865.0
2022-04-06 12:40:00,101.97,102.05,101.6,101.68,65069.0,93.89,93.9636,93.5493,93.623,65069.0
2022-04-06 12:50:00,101.68,101.85,101.63,101.82,64580.0,93.623,93.7795,93.5769,93.7519,64580.0
2022-04-06 13:00:00,101.8,101.99,101.8,101.93,20786.0,93.7334,93.9084,93.7334,93.8531,20786.0
2022-04-06 13:10:00,101.95,102.08,101.94,102.07,11787.0,93.8716,93.9913,93.8624,93.9821,11787.0
2022-04-06 13:20:00,102.04,102.28,102.02,102.26,16201.0,93.9544,94.1754,93.936,94.157,16201.0
2022-04-06 13:30:00,102.25,102.29,102.1,102.26,21634.0,94.1478,94.1846,94.0097,94.157,21634.0
2022-04-06 13:40:00,102.23,102.32,102.1,102.19,20560.0,94.1294,94.2122,94.0097,94.0925,20560.0
2022-04-06 13:50:00,102.18,102.22,102.0,102.05,28502.0,94.0833,94.1202,93.9176,93.9636,28502.0
2022-04-06 14:00:00,102.05,102.4,101.49,101.54,48345.0,93.9636,94.2859,93.448,93.4941,48345.0
2022-04-06 14:10:00,101.52,101.62,101.36,101.52,26526.0,93.4756,93.5677,93.3283,93.4756,26526.0
2022-04-06 14:20:00,101.53,101.77,101.43,101.5,40212.0,93.4848,93.7058,93.3928,93.4572,40212.0
2022-04-06 14:30:00,101.51,102.22,101.42,101.91,41006.0,93.4664,94.1202,93.3836,93.8347,41006.0
2022-04-06 14:40:00,101.88,102.17,101.87,102.01,23285.0,93.8071,94.0741,93.7979,93.9268,23285.0
2022-04-06 14:50:00,102.03,102.41,102.03,102.36,32844.0,93.9452,94.2951,93.9452,94.2491,32844.0
2022-04-06 15:00:00,102.38,102.47,102.0,102.08,63172.0,94.2675,94.3504,93.9176,93.9913,63172.0
2022-04-06 15:10:00,102.09,102.21,101.81,101.83,35012.0,94.0005,94.111,93.7427,93.7611,35012.0
2022-04-06 15:20:00,101.82,101.84,101.38,101.38,32836.0,93.7519,93.7703,93.3467,93.3467,32836.0
2022-04-06 15:30:00,101.35,101.8,101.32,101.78,41974.0,93.3191,93.7334,93.2915,93.715,41974.0
2022-04-06 15:40:00,101.78,102.18,101.68,102.13,81030.0,93.715,94.0833,93.623,94.0373,81030.0
2022-04-06 15:50:00,102.14,102.27,101.48,101.57,447404.0,94.0465,94.1662,93.4388,93.5217,447404.0
2022-04-07 09:30:00,100.94,101.48,100.16,100.19,60258.0,92.9416,93.4388,92.2234,92.251,60258.0
2022-04-07 09:40:00,100.16,100.69,99.6,100.23,48681.0,92.2234,92.7114,91.7078,92.2879,48681.0
2022-04-07 09:50:00,100.21,100.39,100.0,100.39,50075.0,92.2694,92.4352,92.0761,92.4352,50075.0
2022-04-07 10:00:00,100.41,100.85,100.21,100.84,59700.0,92.4536,92.8587,92.2694,92.8495,59700.0
2022-04-07 10:10:00,100.82,101.13,100.58,101.02,57343.0,92.8311,93.1165,92.6101,93.0153,57343.0
2022-04-07 10:20:00,101.0,101.02,100.4,100.68,61489.0,92.9968,93.0153,92.4444,92.7022,61489.0
2022-04-07 10:30:00,100.65,100.86,100.52,100.53,87030.0,92.6746,92.8679,92.5549,92.5641,87030.0
2022-04-07 10:40:00,100.51,100.53,100.17,100.33,131146.0,92.5457,92.5641,92.2326,92.3799,131146.0
2022-04-07 10:50:00,100.34,100.84,100.34,100.71,30378.0,92.3891,92.8495,92.3891,92.7298,30378.0
2022-04-07 11:00:00,100.73,101.14,100.71,100.84,39868.0,92.7482,93.1257,92.7298,92.8495,39868.0
2022-04-07 11:10:00,100.82,100.82,100.35,100.59,23742.0,92.8311,92.8311,92.3983,92.6193,23742.0
2022-04-07 11:20:00,100.58,100.74,100.47,100.58,26494.0,92.6101,92.7574,92.5088,92.6101,26494.0
2022-04-07 11:30:00,100.59,100.59,100.24,100.48,43104.0,92.6193,92.6193,92.2971,92.518,43104.0
2022-04-07 11:40:00,100.47,100.56,100.09,100.11,31336.0,92.5088,92.5917,92.1589,92.1774,31336.0
2022-04-07 11:50:00,100.02,100.15,99.81,99.89,85800.0,92.0945,92.2142,91.9011,91.9748,85800.0
2022-04-07 12:00:00,99.83,100.05,99.71,100.0,45496.0,91.9196,92.1221,91.8091,92.0761,45496.0
2022-04-07 12:10:00,99.98,100.15,99.89,100.06,61294.0,92.0577,92.2142,91.9748,92.1313,61294.0
2022-04-07 12:20:00,100.04,100.28,99.98,100.03,38735.0,92.1129,92.3339,92.0577,92.1037,38735.0
2022-04-07 12:30:00,99.99,100.17,99.92,100.12,19168.0,92.0669,92.2326,92.0024,92.1866,19168.0
2022-04-07 12:40:00,100.14,100.27,99.96,100.0,21225.0,92.205,92.3247,92.0392,92.0761,21225.0
2022-04-07 12:50:00,99.99,100.33,99.99,100.32,29295.0,92.0669,92.3799,92.0669,92.3707,29295.0
2022-04-07 13:00:00,100.32,100.58,100.18,100.55,23461.0,92.3707,92.6101,92.2418,92.5825,23461.0
2022-04-07 13:10:00,100.55,100.72,100.48,100.67,24934.0,92.5825,92.739,92.518,92.693,24934.0
2022-04-07 13:20:00,100.68,101.11,100.67,101.09,19932.0,92.7022,93.0981,92.693,93.0797,19932.0
2022-04-07 13:30:00,101.09,101.13,100.88,101.0,34103.0,93.0797,93.1165,92.8863,92.9968,34103.0
2022-04-07 13:40:00,101.01,101.24,100.92,100.92,25149.0,93.006,93.2178,92.9232,92.9232,25149.0
2022-04-07 13:50:00,100.9,101.41,100.88,101.38,67969.0,92.9048,93.3744,92.8863,93.3467,67969.0
2022-04-07 14:00:00,101.36,101.83,101.29,101.65,65719.0,93.3283,93.7611,93.2639,93.5953,65719.0
2022-04-07 14:10:00,101.65,101.89,101.45,101.54,57164.0,93.5953,93.8163,93.4112,93.4941,57164.0
2022-04-07 14:20:00,101.56,102.03,101.51,101.73,48851.0,93.5125,93.9452,93.4664,93.669,48851.0
2022-04-07 14:30:00,101.71,102.05,101.63,102.0,115258.0,93.6506,93.9636,93.5769,93.9176,115258.0
2022-04-07 14:40:00,101.99,102.08,101.83,102.0,79526.0,93.9084,93.9913,93.7611,93.9176,79526.0
2022-04-07 14:50:00,101.99,102.26,101.94,102.23,38460.0,93.9084,94.157,93.8624,94.1294,38460.0
2022-04-07 15:00:00,102.19,102.68,102.19,102.5,62668.0,94.0925,94.5437,94.0925,94.378,62668.0
2022-04-07 15:10:00,102.5,102.52,102.16,102.17,31826.0,94.378,94.3964,94.0649,94.0741,31826.0
2022-04-07 15:20:00,102.15,102.2,101.93,101.93,45343.0,94.0557,94.1018,93.8531,93.8531,45343.0
2022-04-07 15:30:00,101.93,101.98,101.79,101.84,52808.0,93.8531,93.8992,93.7242,93.7703,52808.0
2022-04-07 15:40:00,101.84,101.93,101.63,101.72,57530.0,93.7703,93.8531,93.5769,93.6598,57530.0
2022-04-07 15:50:00,101.7,101.73,101.42,101.56,161594.0,93.6414,93.669,93.3836,93.5125,161594.0
2022-04-08 09:30:00,100.95,101.62,100.59,100.94,108726.0,92.9508,93.5677,92.6193,92.9416,108726.0
2022-04-08 09:40:00,100.93,101.4,100.79,101.18,53041.0,92.9324,93.3651,92.8035,93.1626,53041.0
2022-04-08 09:50:00,101.12,101.22,100.83,101.09,42436.0,93.1073,93.1994,92.8403,93.0797,42436.0
2022-04-08 10:00:00,101.06,101.81,101.05,101.8,33740.0,93.0521,93.7427,93.0429,93.7334,33740.0
2022-04-08 10:10:00,101.8,101.99,101.72,101.99,26532.0,93.7334,93.9084,93.6598,93.9084,26532.0
2022-04-08 10:20:00,102.01,102.67,102.0,102.65,42488.0,93.9268,94.5345,93.9176,94.5161,42488.0
2022-04-08 10:30:00,102.66,102.66,102.2,102.32,49551.0,94.5253,94.5253,94.1018,94.2122,49551.0
2022-04-08 10:40:00,102.32,102.43,102.11,102.18,30788.0,94.2122,94.3135,94.0189,94.0833,30788.0
2022-04-08 10:50:00,102.15,102.74,102.14,102.51,39171.0,94.0557,94.599,94.0465,94.3872,39171.0
2022-04-08 11:00:00,102.52,102.97,102.47,102.95,38102.0,94.3964,94.8107,94.3504,94.7923,38102.0
2022-04-08 11:10:00,102.95,103.26,102.87,102.87,63675.0,94.7923,95.0778,94.7187,94.7187,63675.0
2022-04-08 11:20:00,102.77,102.94,102.64,102.94,29706.0,94.6266,94.7831,94.5069,94.7831,29706.0
2022-04-08 11:30:00,102.91,103.01,102.84,102.86,63010.0,94.7555,94.8476,94.691,94.7095,63010.0
2022-04-08 11:40:00,102.85,102.92,102.54,102.77,30663.0,94.7002,94.7647,94.4148,94.6266,30663.0
2022-04-08 11:50:00,102.76,103.07,102.73,102.99,74365.0,94.6174,94.9028,94.5898,94.8292,74365.0
2022-04-08 12:00:00,102.97,103.06,102.83,102.88,30230.0,94.8107,94.8936,94.6818,94.7279,30230.0
2022-04-08 12:10:00,102.89,102.99,102.82,102.88,32850.0,94.7371,94.8292,94.6726,94.7279,32850.0
2022-04-08 12:20:00,102.88,103.09,102.88,102.96,42722.0,94.7279,94.9212,94.7279,94.8015,42722.0
2022-04-08 12:30:00,102.96,103.05,102.91,103.05,56458.0,94.8015,94.8844,94.7555,94.8844,56458.0
2022-04-08 12:40:00,103.03,103.17,102.91,102.93,19173.0,94.866,94.9949,94.7555,94.7739,19173.0
2022-04-08 12:50:00,102.95,103.2,102.92,103.2,21841.0,94.7923,95.0225,94.7647,95.0225,21841.0
2022-04-08 13:00:00,103.2,103.21,102.94,103.05,24732.0,95.0225,95.0317,94.7831,94.8844,24732.0
2022-04-08 13:10:00,103.09,103.1,102.79,102.86,22418.0,94.9212,94.9304,94.645,94.7095,22418.0
2022-04-08 13:20:00,102.84,103.02,102.82,102.83,24174.0,94.691,94.8568,94.6726,94.6818,24174.0
2022-04-08 13:30:00,102.82,102.87,102.75,102.77,21618.0,94.6726,94.7187,94.6082,94.6266,21618.0
2022-04-08 13:40:00,102.78,102.9,102.77,102.8,38036.0,94.6358,94.7463,94.6266,94.6542,38036.0
2022-04-08 13:50:00,102.79,102.96,102.78,102.96,31605.0,94.645,94.8015,94.6358,94.8015,31605.0
2022-04-08 14:00:00,102.96,103.07,102.92,103.04,43042.0,94.8015,94.9028,94.7647,94.8752,43042.0
2022-04-08 14:10:00,103.05,103.19,103.04,103.06,42380.0,94.8844,95.0133,94.8752,94.8936,42380.0
2022-04-08 14:20:00,103.07,103.17,102.71,102.83,64000.0,94.9028,94.9949,94.5713,94.6818,64000.0
2022-04-08 14:30:00,102.81,102.81,102.58,102.58,103878.0,94.6634,94.6634,94.4516,94.4516,103878.0
2022-04-08 14:40:00,102.56,102.72,102.46,102.72,32449.0,94.4332,94.5805,94.3412,94.5805,32449.0
2022-04-08 14:50:00,102.71,102.74,102.6,102.62,30229.0,94.5713,94.599,94.4701,94.4885,30229.0
2022-04-08 15:00:00,102.63,102.7,102.59,102.6,37369.0,94.4977,94.5621,94.4608,94.4701,37369.0
2022-04-08 15:10:00,102.63,102.83,102.58,102.69,42974.0,94.4977,94.6818,94.4516,94.5529,42974.0
2022-04-08 15:20:00,102.68,102.69,102.56,102.63,32970.0,94.5437,94.5529,94.4332,94.4977,32970.0
2022-04-08 15:30:00,102.65,102.73,102.39,102.51,77598.0,94.5161,94.5898,94.2767,94.3872,77598.0
2022-04-08 15:40:00,102.51,102.74,102.23,102.24,105237.0,94.3872,94.599,94.1294,94.1386,105237.0
2022-04-08 15:50:00,102.17,102.32,101.78,102.07,241507.0,94.0741,94.2122,93.715,93.9821,241507.0
2022-04-11 09:30:00,101.28,101.88,101.24,101.73,74514.0,93.2547,93.8071,93.2178,93.669,74514.0
2022-04-11 09:40:00,101.79,102.87,101.75,102.17,63977.0,93.7242,94.7187,93.6874,94.0741,63977.0
2022-04-11 09:50:00,102.11,102.69,101.77,102.47,47363.0,94.0189,94.5529,93.7058,94.3504,47363.0
2022-04-11 10:00:00,102.43,102.58,102.04,102.36,46278.0,94.3135,94.4516,93.9544,94.2491,46278.0
2022-04-11 10:10:00,102.32,102.54,102.04,102.11,47086.0,94.2122,94.4148,93.9544,94.0189,47086.0
2022-04-11 10:20:00,102.1,102.34,101.82,102.17,45326.0,94.0097,94.2307,93.7519,94.0741,45326.0
2022-04-11 10:30:00,102.21,102.29,101.97,102.16,54951.0,94.111,94.1846,93.89,94.0649,54951.0
2022-04-11 10:40:00,102.17,102.34,102.02,102.25,48598.0,94.0741,94.2307,93.936,94.1478,48598.0
2022-04-11 10:50:00,102.24,102.58,102.2,102.34,43246.0,94.1386,94.4516,94.1018,94.2307,43246.0
2022-04-11 11:00:00,102.33,102.5,102.01,102.29,51323.0,94.2215,94.378,93.9268,94.1846,51323.0
2022-04-11 11:10:00,102.27,102.32,102.04,102.25,31566.0,94.1662,94.2122,93.9544,94.1478,31566.0
2022-04-11 11:20:00,102.23,102.35,102.2,102.24,17116.0,94.1294,94.2399,94.1018,94.1386,17116.0
2022-04-11 11:30:00,102.32,102.69,102.31,102.56,18807.0,94.2122,94.5529,94.203,94.4332,18807.0
2022-04-11 11:40:00,102.61,102.69,102.5,102.52,25457.0,94.4793,94.5529,94.378,94.3964,25457.0
2022-04-11 11:50:00,102.54,102.62,102.37,102.51,27734.0,94.4148,94.4885,94.2583,94.3872,27734.0
2022-04-11 12:00:00,102.5,102.52,102.18,102.2,14823.0,94.378,94.3964,94.0833,94.1018,14823.0
2022-04-11 12:10:00,102.19,102.34,102.01,102.19,32794.0,94.0925,94.2307,93.9268,94.0925,32794.0
2022-04-11 12:20:00,102.19,102.24,102.07,102.07,22727.0,94.0925,94.1386,93.9821,93.9821,22727.0
2022-04-11 12:30:00,102.09,102.17,102.06,102.12,45533.0,94.0005,94.0741,93.9728,94.0281,45533.0
2022-04-11 12:40:00,102.1,102.21,102.07,102.1,23277.0,94.0097,94.111,93.9821,94.0097,23277.0
2022-04-11 12:50:00,102.09,102.23,101.94,102.22,22364.0,94.0005,94.1294,93.8624,94.1202,22364.0
2022-04-11 13:00:00,102.26,102.35,102.16,102.24,27097.0,94.157,94.2399,94.0649,94.1386,27097.0
2022-04-11 13:10:00,102.24,102.25,102.1,102.16,26126.0,94.1386,94.1478,94.0097,94.0649,26126.0
2022-04-11 13:20:00,102.16,102.19,102.0,102.15,31137.0,94.0649,94.0925,93.9176,94.0557,31137.0
2022-04-11 13:30:00,102.18,102.3,102.07,102.14,23002.0,94.0833,94.1938,93.9821,94.0465,23002.0
2022-04-11 13:40:00,102.14,102.26,102.14,102.2,32727.0,94.0465,94.157,94.0465,94.1018,32727.0
2022-04-11 13:50:00,102.19,102.32,102.19,102.29,25796.0,94.0925,94.2122,94.0925,94.1846,25796.0
2022-04-11 14:00:00,102.31,102.51,102.18,102.47,36725.0,94.203,94.3872,94.0833,94.3504,36725.0
2022-04-11 14:10:00,102.45,102.5,102.19,102.19,22957.0,94.3319,94.378,94.0925,94.0925,22957.0
2022-04-11 14:20:00,102.17,102.34,102.14,102.29,27420.0,94.0741,94.2307,94.0465,94.1846,27420.0
2022-04-11 14:30:00,102.27,102.36,102.15,102.36,18965.0,94.1662,94.2491,94.0557,94.2491,18965.0
2022-04-11 14:40:00,102.34,102.69,102.3,102.69,26249.0,94.2307,94.5529,94.1938,94.5529,26249.0
2022-04-11 14:50:00,102.7,102.89,102.62,102.64,39935.0,94.5621,94.7371,94.4885,94.5069,39935.0
2022-04-11 15:00:00,102.63,102.68,102.41,102.54,29308.0,94.4977,94.5437,94.2951,94.4148,29308.0
2022-04-11 15:10:00,102.54,102.58,102.45,102.53,28980.0,94.4148,94.4516,94.3319,94.4056,28980.0
2022-04-11 15:20:00,102.52,102.63,102.35,102.37,29381.0,94.3964,94.4977,94.2399,94.2583,29381.0
2022-04-11 15:30:00,102.37,102.4,102.11,102.22,51968.0,94.2583,94.2859,94.0189,94.1202,51968.0
2022-04-11 15:40:00,102.22,102.35,101.98,101.99,66268.0,94.1202,94.2399,93.8992,93.9084,66268.0
2022-04-11 15:50:00,101.98,102.1,101.75,101.98,185147.0,93.8992,94.0097,93.6874,93.8992,185147.0
2022-04-12 09:30:00,102.01,102.5,101.82,102.0,75058.0,93.9268,94.378,93.7519,93.9176,75058.0
2022-04-12 09:40:00,102.05,102.05,101.13,101.51,50444.0,93.9636,93.9636,93.1165,93.4664,50444.0
2022-04-12 09:50:00,101.54,101.94,101.45,101.94,35268.0,93.4941,93.8624,93.4112,93.8624,35268.0
2022-04-12 10:00:00,101.94,102.56,101.77,102.54,34683.0,93.8624,94.4332,93.7058,94.4148,34683.0
2022-04-12 10:10:00,102.56,102.58,102.05,102.05,33829.0,94.4332,94.4516,93.9636,93.9636,33829.0
2022-04-12 10:20:00,102.07,102.49,102.0,102.04,42182.0,93.9821,94.3688,93.9176,93.9544,42182.0
2022-04-12 10:30:00,102.0,102.17,101.89,101.94,69147.0,93.9176,94.0741,93.8163,93.8624,69147.0
2022-04-12 10:40:00,101.93,102.18,101.86,102.11,41668.0,93.8531,94.0833,93.7887,94.0189,41668.0
2022-04-12 10:50:00,102.1,102.39,101.81,102.38,38491.0,94.0097,94.2767,93.7427,94.2675,38491.0
2022-04-12 11:00:00,102.4,102.41,101.96,102.04,77423.0,94.2859,94.2951,93.8808,93.9544,77423.0
2022-04-12 11:10:00,102.03,102.28,101.85,102.25,55632.0,93.9452,94.1754,93.7795,94.1478,55632.0
2022-04-12 11:20:00,102.27,102.35,101.98,102.11,49153.0,94.1662,94.2399,93.8992,94.0189,49153.0
2022-04-12 11:30:00,102.15,102.19,101.79,101.87,36306.0,94.0557,94.0925,93.7242,93.7979,36306.0
2022-04-12 11:40:00,101.84,102.12,101.8,101.98,41037.0,93.7703,94.0281,93.7334,93.8992,41037.0
2022-04-12 11:50:00,102.01,102.1,101.85,102.05,28387.0,93.9268,94.0097,93.7795,93.9636,28387.0
2022-04-12 12:00:00,102.06,102.1,101.88,102.0,30715.0,93.9728,94.0097,93.8071,93.9176,30715.0
2022-04-12 12:10:00,101.98,102.25,101.91,102.15,69097.0,93.8992,94.1478,93.8347,94.0557,69097.0
2022-04-12 12:20:00,102.15,102.19,101.99,102.13,98201.0,94.0557,94.0925,93.9084,94.0373,98201.0
2022-04-12 12:30:00,102.11,102.29,102.05,102.25,36812.0,94.0189,94.1846,93.9636,94.1478,36812.0
2022-04-12 12:40:00,102.26,102.33,102.17,102.27,50996.0,94.157,94.2215,94.0741,94.1662,50996.0
2022-04-12 12:50:00,102.25,102.33,102.22,102.28,27774.0,94.1478,94.2215,94.1202,94.1754,27774.0
2022-04-12 13:00:00,102.28,102.33,102.17,102.3,43806.0,94.1754,94.2215,94.0741,94.1938,43806.0
2022-04-12 13:10:00,102.32,102.44,102.26,102.4,29865.0,94.2122,94.3227,94.157,94.2859,29865.0
2022-04-12 13:20:00,102.44,102.55,102.34,102.36,23379.0,94.3227,94.424,94.2307,94.2491,23379.0
2022-04-12 13:30:00,102.36,102.59,102.28,102.49,25838.0,94.2491,94.4608,94.1754,94.3688,25838.0
2022-04-12 13:40:00,102.49,102.49,102.2,102.28,51836.0,94.3688,94.3688,94.1018,94.1754,51836.0
2022-04-12 13:50:00,102.27,102.31,102.15,102.27,68964.0,94.1662,94.203,94.0557,94.1662,68964.0
2022-04-12 14:00:00,102.24,102.52,102.14,102.49,60569.0,94.1386,94.3964,94.0465,94.3688,60569.0
2022-04-12 14:10:00,102.49,102.49,102.14,102.24,73540.0,94.3688,94.3688,94.0465,94.1386,73540.0
2022-04-12 14:20:00,102.22,102.47,102.18,102.41,41548.0,94.1202,94.3504,94.0833,94.2951,41548.0
2022-04-12 14:30:00,102.41,102.52,102.29,102.45,74787.0,94.2951,94.3964,94.1846,94.3319,74787.0
2022-04-12 14:40:00,102.44,102.71,102.41,102.7,129665.0,94.3227,94.5713,94.2951,94.5621,129665.0
2022-04-12 14:50:00,102.72,102.83,102.6,102.66,62305.0,94.5805,94.6818,94.4701,94.5253,62305.0
2022-04-12 15:00:00,102.65,102.75,102.11,102.11,117050.0,94.5161,94.6082,94.0189,94.0189,117050.0
2022-04-12 15:10:00,102.1,102.39,102.01,102.36,61886.0,94.0097,94.2767,93.9268,94.2491,61886.0
2022-04-12 15:20:00,102.4,102.43,102.25,102.39,46413.0,94.2859,94.3135,94.1478,94.2767,46413.0
2022-04-12 15:30:00,102.39,102.39,101.99,102.23,86750.0,94.2767,94.2767,93.9084,94.1294,86750.0
2022-04-12 15:40:00,102.23,102.44,102.18,102.39,106871.0,94.1294,94.3227,94.0833,94.2767,106871.0
2022-04-12 15:50:00,102.41,102.49,101.86,101.94,287581.0,94.2951,94.3688,93.7887,93.8624,287581.0
2022-04-13 09:30:00,101.39,102.31,101.3,102.19,67507.0,93.3559,94.203,93.2731,94.0925,67507.0
2022-04-13 09:40:00,102.22,102.32,101.88,102.03,52812.0,94.1202,94.2122,93.8071,93.9452,52812.0
2022-04-13 09:50:00,102.0,102.06,101.4,101.47,62808.0,93.9176,93.9728,93.3651,93.4296,62808.0
2022-04-13 10:00:00,101.48,101.64,100.94,101.35,50656.0,93.4388,93.5861,92.9416,93.3191,50656.0
2022-04-13 10:10:00,101.34,101.92,101.26,101.84,34481.0,93.3099,93.8439,93.2362,93.7703,34481.0
2022-04-13 10:20:00,101.84,102.05,101.74,101.93,32144.0,93.7703,93.9636,93.6782,93.8531,32144.0
2022-04-13 10:30:00,101.87,102.05,101.72,101.79,39622.0,93.7979,93.9636,93.6598,93.7242,39622.0
2022-04-13 10:40:00,101.8,102.01,101.72,101.73,51660.0,93.7334,93.9268,93.6598,93.669,51660.0
2022-04-13 10:50:00,101.71,101.8,101.51,101.65,29734.0,93.6506,93.7334,93.4664,93.5953,29734.0
2022-04-13 11:00:00,101.65,101.96,101.65,101.92,74985.0,93.5953,93.8808,93.5953,93.8439,74985.0
2022-04-13 11:10:00,101.94,102.04,101.8,101.89,56858.0,93.8624,93.9544,93.7334,93.8163,56858.0
2022-04-13 11:20:00,101.9,101.99,101.74,101.99,42944.0,93.8255,93.9084,93.6782,93.9084,42944.0
2022-04-13 11:30:00,101.98,102.57,101.91,102.12,101723.0,93.8992,94.4424,93.8347,94.0281,101723.0
2022-04-13 11:40:00,102.12,102.12,101.75,101.83,67816.0,94.0281,94.0281,93.6874,93.7611,67816.0
2022-04-13 11:50:00,101.82,101.82,101.43,101.46,71452.0,93.7519,93.7519,93.3928,93.4204,71452.0
2022-04-13 12:00:00,101.47,101.61,101.36,101.6,46535.0,93.4296,93.5585,93.3283,93.5493,46535.0
2022-04-13 12:10:00,101.6,101.62,101.38,101.41,45897.0,93.5493,93.5677,93.3467,93.3744,45897.0
2022-04-13 12:20:00,101.4,101.4,101.17,101.33,41210.0,93.3651,93.3651,93.1534,93.3007,41210.0
2022-04-13 12:30:00,101.3,101.55,101.3,101.53,33506.0,93.2731,93.5033,93.2731,93.4848,33506.0
2022-04-13 12:40:00,101.54,101.62,101.45,101.54,39686.0,93.4941,93.5677,93.4112,93.4941,39686.0
2022-04-13 12:50:00,101.55,101.63,101.29,101.38,37891.0,93.5033,93.5769,93.2639,93.3467,37891.0
2022-04-13 13:00:00,101.39,101.48,101.3,101.34,39629.0,93.3559,93.4388,93.2731,93.3099,39629.0
2022-04-13 13:10:00,101.31,101.4,101.22,101.31,31385.0,93.2823,93.3651,93.1994,93.2823,31385.0
2022-04-13 13:20:00,101.3,101.36,101.14,101.26,30891.0,93.2731,93.3283,93.1257,93.2362,30891.0
2022-04-13 13:30:00,101.28,101.33,101.07,101.14,30193.0,93.2547,93.3007,93.0613,93.1257,30193.0
2022-04-13 13:40:00,101.14,101.18,101.0,101.16,31049.0,93.1257,93.1626,92.9968,93.1442,31049.0
2022-04-13 13:50:00,101.16,101.18,101.0,101.15,36397.0,93.1442,93.1626,92.9968,93.135,36397.0
2022-04-13 14:00:00,101.14,101.51,101.12,101.5,33236.0,93.1257,93.4664,93.1073,93.4572,33236.0
2022-04-13 14:10:00,101.51,101.52,101.24,101.38,29669.0,93.4664,93.4756,93.2178,93.3467,29669.0
2022-04-13 14:20:00,101.38,101.48,101.35,101.45,32161.0,93.3467,93.4388,93.3191,93.4112,32161.0
2022-04-13 14:30:00,101.47,101.5,101.24,101.28,27829.0,93.4296,93.4572,93.2178,93.2547,27829.0
2022-04-13 14:40:00,101.28,101.49,101.23,101.48,26944.0,93.2547,93.448,93.2086,93.4388,26944.0
2022-04-13 14:50:00,101.47,101.54,101.44,101.45,33635.0,93.4296,93.4941,93.402,93.4112,33635.0
2022-04-13 15:00:00,101.43,101.51,101.26,101.48,32380.0,93.3928,93.4664,93.2362,93.4388,32380.0
2022-04-13 15:10:00,101.47,101.77,101.43,101.7,37478.0,93.4296,93.7058,93.3928,93.6414,37478.0
2022-04-13 15:20:00,101.69,101.71,101.5,101.58,32686.0,93.6322,93.6506,93.4572,93.5309,32686.0
2022-04-13 15:30:00,101.58,101.68,101.48,101.68,58519.0,93.5309,93.623,93.4388,93.623,58519.0
2022-04-13 15:40:00,101.68,101.77,101.59,101.65,93357.0,93.623,93.7058,93.5401,93.5953,93357.0
2022-04-13 15:50:00,101.66,101.66,101.4,101.5,267436.0,93.6045,93.6045,93.3651,93.4572,267436.0
2022-04-14 09:30:00,101.86,102.53,101.57,102.39,136997.0,93.7887,94.4056,93.5217,94.2767,136997.0
2022-04-14 09:40:00,102.42,102.46,101.97,102.0,48463.0,94.3043,94.3412,93.89,93.9176,48463.0
2022-04-14 09:50:00,101.98,102.41,101.98,102.41,65442.0,93.8992,94.2951,93.8992,94.2951,65442.0
2022-04-14 10:00:00,102.4,103.06,102.38,102.47,92871.0,94.2859,94.8936,94.2675,94.3504,92871.0
2022-04-14 10:10:00,102.43,102.77,102.37,102.51,54827.0,94.3135,94.6266,94.2583,94.3872,54827.0
2022-04-14 10:20:00,102.53,102.7,102.47,102.55,57765.0,94.4056,94.5621,94.3504,94.424,57765.0
2022-04-14 10:30:00,102.56,102.8,102.49,102.8,29095.0,94.4332,94.6542,94.3688,94.6542,29095.0
2022-04-14 10:40:00,102.79,102.99,102.64,102.8,38036.0,94.645,94.8292,94.5069,94.6542,38036.0
2022-04-14 10:50:00,102.83,102.88,102.69,102.74,26926.0,94.6818,94.7279,94.5529,94.599,26926.0
2022-04-14 11:00:00,102.74,103.05,102.69,102.98,38152.0,94.599,94.8844,94.5529,94.8199,38152.0
2022-04-14 11:10:00,102.99,103.03,102.8,102.82,30490.0,94.8292,94.866,94.6542,94.6726,30490.0
2022-04-14 11:20:00,102.84,103.06,102.84,103.05,25949.0,94.691,94.8936,94.691,94.8844,25949.0
2022-04-14 11:30:00,103.06,103.2,102.98,103.0,46912.0,94.8936,95.0225,94.8199,94.8384,46912.0
2022-04-14 11:40:00,103.03,103.14,102.91,103.13,31367.0,94.866,94.9673,94.7555,94.9581,31367.0
2022-04-14 11:50:00,103.12,103.24,103.11,103.2,23769.0,94.9489,95.0593,94.9396,95.0225,23769.0
2022-04-14 12:00:00,103.18,103.3,103.07,103.23,28230.0,95.0041,95.1146,94.9028,95.0501,28230.0
2022-04-14 12:10:00,103.2,103.23,103.09,103.2,16494.0,95.0225,95.0501,94.9212,95.0225,16494.0
2022-04-14 12:20:00,103.22,103.25,102.91,102.91,32272.0,95.0409,95.0686,94.7555,94.7555,32272.0
2022-04-14 12:30:00,102.92,103.1,102.88,103.02,50778.0,94.7647,94.9304,94.7279,94.8568,50778.0
2022-04-14 12:40:00,103.01,103.07,102.91,102.95,22270.0,94.8476,94.9028,94.7555,94.7923,22270.0
2022-04-14 12:50:00,102.94,103.0,102.84,102.99,22215.0,94.7831,94.8384,94.691,94.8292,22215.0
2022-04-14 13:00:00,103.01,103.06,102.89,103.0,17757.0,94.8476,94.8936,94.7371,94.8384,17757.0
2022-04-14 13:10:00,103.0,103.0,102.87,102.92,21480.0,94.8384,94.8384,94.7187,94.7647,21480.0
2022-04-14 13:20:00,102.94,103.06,102.93,103.01,13697.0,94.7831,94.8936,94.7739,94.8476,13697.0
2022-04-14 13:30:00,103.0,103.08,102.93,103.01,16228.0,94.8384,94.912,94.7739,94.8476,16228.0
2022-04-14 13:40:00,103.03,103.26,103.03,103.25,13036.0,94.866,95.0778,94.866,95.0686,13036.0
2022-04-14 13:50:00,103.24,103.32,103.17,103.32,23522.0,95.0593,95.133,94.9949,95.133,23522.0
2022-04-14 14:00:00,103.33,103.45,103.3,103.35,26662.0,95.1422,95.2527,95.1146,95.1606,26662.0
2022-04-14 14:10:00,103.38,103.54,103.35,103.36,24006.0,95.1883,95.3356,95.1606,95.1698,24006.0
2022-04-14 14:20:00,103.36,103.48,103.13,103.44,48345.0,95.1698,95.2803,94.9581,95.2435,48345.0
2022-04-14 14:30:00,103.46,103.53,103.34,103.42,63095.0,95.2619,95.3264,95.1514,95.2251,63095.0
2022-04-14 14:40:00,103.42,103.45,103.3,103.3,45069.0,95.2251,95.2527,95.1146,95.1146,45069.0
2022-04-14 14:50:00,103.3,103.35,102.84,102.84,47971.0,95.1146,95.1606,94.691,94.691,47971.0
2022-04-14 15:00:00,102.83,102.9,102.69,102.7,25646.0,94.6818,94.7463,94.5529,94.5621,25646.0
2022-04-14 15:10:00,102.7,103.03,102.61,102.94,44142.0,94.5621,94.866,94.4793,94.7831,44142.0
2022-04-14 15:20:00,102.93,103.0,102.84,102.93,41632.0,94.7739,94.8384,94.691,94.7739,41632.0
2022-04-14 15:30:00,102.92,102.93,102.56,102.63,48743.0,94.7647,94.7739,94.4332,94.4977,48743.0
2022-04-14 15:40:00,102.61,102.85,102.57,102.59,75039.0,94.4793,94.7002,94.4424,94.4608,75039.0
2022-04-14 15:50:00,102.59,102.68,102.35,102.46,213244.0,94.4608,94.5437,94.2399,94.3412,213244.0
2022-04-18 09:30:00,102.12,103.15,101.7,103.07,33177.0,94.0281,94.9765,93.6414,94.9028,33177.0
2022-04-18 09:40:00,103.07,103.72,102.9,103.71,32055.0,94.9028,95.5013,94.7463,95.4921,32055.0
2022-04-18 09:50:00,103.74,103.92,103.05,103.12,35786.0,95.5197,95.6855,94.8844,94.9489,35786.0
2022-04-18 10:00:00,103.14,103.35,102.8,102.8,28776.0,94.9673,95.1606,94.6542,94.6542,28776.0
2022-04-18 10:10:00,102.79,103.3,102.79,103.0,32029.0,94.645,95.1146,94.645,94.8384,32029.0
2022-04-18 10:20:00,103.04,103.33,102.72,102.76,22429.0,94.8752,95.1422,94.5805,94.6174,22429.0
2022-04-18 10:30:00,102.77,103.0,102.76,102.93,26893.0,94.6266,94.8384,94.6174,94.7739,26893.0
2022-04-18 10:40:00,102.95,102.99,102.84,102.91,24182.0,94.7923,94.8292,94.691,94.7555,24182.0
2022-04-18 10:50:00,102.91,103.22,102.8,103.17,51116.0,94.7555,95.0409,94.6542,94.9949,51116.0
2022-04-18 11:00:00,103.15,103.24,103.02,103.2,30829.0,94.9765,95.0593,94.8568,95.0225,30829.0
2022-04-18 11:10:00,103.2,103.23,103.03,103.14,32427.0,95.0225,95.0501,94.866,94.9673,32427.0
2022-04-18 11:20:00,103.15,103.27,102.83,102.98,31462.0,94.9765,95.087,94.6818,94.8199,31462.0
2022-04-18 11:30:00,102.96,102.98,102.45,102.46,35105.0,94.8015,94.8199,94.3319,94.3412,35105.0
2022-04-18 11:40:00,102.39,102.4,102.04,102.05,13947.0,94.2767,94.2859,93.9544,93.9636,13947.0
2022-04-18 11:50:00,102.07,102.32,102.06,102.32,14826.0,93.9821,94.2122,93.9728,94.2122,14826.0
2022-04-18 12:00:00,102.29,102.3,101.98,102.01,19669.0,94.1846,94.1938,93.8992,93.9268,19669.0
2022-04-18 12:10:00,102.0,102.01,101.74,101.75,18011.0,93.9176,93.9268,93.6782,93.6874,18011.0
2022-04-18 12:20:00,101.8,101.81,101.6,101.6,18393.0,93.7334,93.7427,93.5493,93.5493,18393.0
2022-04-18 12:30:00,101.6,101.63,101.49,101.56,18963.0,93.5493,93.5769,93.448,93.5125,18963.0
2022-04-18 12:40:00,101.58,101.86,101.54,101.86,38379.0,93.5309,93.7887,93.4941,93.7887,38379.0
2022-04-18 12:50:00,101.86,101.97,101.81,101.95,42518.0,93.7887,93.89,93.7427,93.8716,42518.0
2022-04-18 13:00:00,101.96,102.06,101.8,102.05,31181.0,93.8808,93.9728,93.7334,93.9636,31181.0
2022-04-18 13:10:00,102.06,102.3,101.94,102.04,40185.0,93.9728,94.1938,93.8624,93.9544,40185.0
2022-04-18 13:20:00,102.03,102.28,102.03,102.28,24749.0,93.9452,94.1754,93.9452,94.1754,24749.0
2022-04-18 13:30:00,102.25,102.45,102.2,102.45,16963.0,94.1478,94.3319,94.1018,94.3319,16963.0
2022-04-18 13:40:00,102.49,102.62,102.46,102.59,33849.0,94.3688,94.4885,94.3412,94.4608,33849.0
2022-04-18 13:50:00,102.58,102.72,102.51,102.68,33995.0,94.4516,94.5805,94.3872,94.5437,33995.0
2022-04-18 14:00:00,102.69,102.75,102.55,102.58,35164.0,94.5529,94.6082,94.424,94.4516,35164.0
2022-04-18 14:10:00,102.59,102.67,102.47,102.53,38795.0,94.4608,94.5345,94.3504,94.4056,38795.0
2022-04-18 14:20:00,102.51,102.83,102.41,102.65,34087.0,94.3872,94.6818,94.2951,94.5161,34087.0
2022-04-18 14:30:00,102.66,102.8,102.63,102.69,31222.0,94.5253,94.6542,94.4977,94.5529,31222.0
2022-04-18 14:40:00,102.68,102.69,102.49,102.56,19839.0,94.5437,94.5529,94.3688,94.4332,19839.0
2022-04-18 14:50:00,102.55,102.79,102.55,102.6,69848.0,94.424,94.645,94.424,94.4701,69848.0
2022-04-18 15:00:00,102.62,102.65,102.36,102.37,12318.0,94.4885,94.5161,94.2491,94.2583,12318.0
2022-04-18 15:10:00,102.38,102.44,102.15,102.19,30809.0,94.2675,94.3227,94.0557,94.0925,30809.0
2022-04-18 15:20:00,102.19,102.26,102.03,102.09,37793.0,94.0925,94.157,93.9452,94.0005,37793.0
2022-04-18 15:30:00,102.08,102.1,101.89,101.97,54010.0,93.9913,94.0097,93.8163,93.89,54010.0
2022-04-18 15:40:00,101.99,102.36,101.94,102.0,114648.0,93.9084,94.2491,93.8624,93.9176,114648.0
2022-04-18 15:50:00,102.01,102.51,101.98,102.48,130731.0,93.9268,94.3872,93.8992,94.3596,130731.0
2022-04-19 09:30:00,102.59,103.45,102.49,103.13,61399.0,94.4608,95.2527,94.3688,94.9581,61399.0
2022-04-19 09:40:00,103.13,103.65,103.05,103.36,26877.0,94.9581,95.4369,94.8844,95.1698,26877.0
2022-04-19 09:50:00,103.39,103.6,103.26,103.45,14818.0,95.1975,95.3908,95.0778,95.2527,14818.0
2022-04-19 10:00:00,103.51,103.81,103.36,103.41,26286.0,95.3079,95.5842,95.1698,95.2159,26286.0
2022-04-19 10:10:00,103.43,103.58,103.3,103.54,22542.0,95.2343,95.3724,95.1146,95.3356,22542.0
2022-04-19 10:20:00,103.54,103.73,103.45,103.63,38404.0,95.3356,95.5105,95.2527,95.4184,38404.0
2022-04-19 10:30:00,103.67,103.84,103.62,103.72,99245.0,95.4553,95.6118,95.4092,95.5013,99245.0
2022-04-19 10:40:00,103.76,104.04,103.75,104.0,28739.0,95.5381,95.796,95.5289,95.7591,28739.0
2022-04-19 10:50:00,104.0,104.07,103.72,103.91,32478.0,95.7591,95.8236,95.5013,95.6763,32478.0
2022-04-19 11:00:00,103.92,104.2,103.86,104.18,62109.0,95.6855,95.9433,95.6302,95.9249,62109.0
2022-04-19 11:10:00,104.17,104.4,104.16,104.23,39383.0,95.9157,96.1274,95.9064,95.9709,39383.0
2022-04-19 11:20:00,104.21,104.21,103.79,103.79,37377.0,95.9525,95.9525,95.5658,95.5658,37377.0
2022-04-19 11:30:00,103.8,104.17,103.79,104.15,23115.0,95.575,95.9157,95.5658,95.8972,23115.0
2022-04-19 11:40:00,104.13,104.2,104.05,104.12,16667.0,95.8788,95.9433,95.8052,95.8696,16667.0
2022-04-19 11:50:00,104.12,104.29,104.12,104.19,31942.0,95.8696,96.0261,95.8696,95.9341,31942.0
2022-04-19 12:00:00,104.17,104.26,104.12,104.21,24597.0,95.9157,95.9985,95.8696,95.9525,24597.0
2022-04-19 12:10:00,104.24,104.44,104.23,104.44,21551.0,95.9801,96.1643,95.9709,96.1643,21551.0
2022-04-19 12:20:00,104.43,104.54,104.41,104.51,40165.0,96.155,96.2563,96.1366,96.2287,40165.0
2022-04-19 12:30:00,104.53,104.57,104.42,104.42,20180.0,96.2471,96.284,96.1458,96.1458,20180.0
2022-04-19 12:40:00,104.39,104.4,104.26,104.4,12477.0,96.1182,96.1274,95.9985,96.1274,12477.0
2022-04-19 12:50:00,104.39,104.4,104.27,104.29,34436.0,96.1182,96.1274,96.0077,96.0261,34436.0
2022-04-19 13:00:00,104.3,104.31,104.19,104.2,19403.0,96.0354,96.0446,95.9341,95.9433,19403.0
2022-04-19 13:10:00,104.2,104.27,104.14,104.2,40680.0,95.9433,96.0077,95.888,95.9433,40680.0
2022-04-19 13:20:00,104.2,104.32,104.19,104.21,25829.0,95.9433,96.0538,95.9341,95.9525,25829.0
2022-04-19 13:30:00,104.24,104.46,104.24,104.33,99869.0,95.9801,96.1827,95.9801,96.063,99869.0
2022-04-19 13:40:00,104.32,104.62,104.23,104.59,37718.0,96.0538,96.33,95.9709,96.3024,37718.0
2022-04-19 13:50:00,104.59,104.64,104.48,104.5,31054.0,96.3024,96.3484,96.2011,96.2195,31054.0
2022-04-19 14:00:00,104.5,104.53,104.35,104.42,47285.0,96.2195,96.2471,96.0814,96.1458,47285.0
2022-04-19 14:10:00,104.43,104.47,104.15,104.27,97370.0,96.155,96.1919,95.8972,96.0077,97370.0
2022-04-19 14:20:00,104.28,104.43,104.25,104.43,22201.0,96.0169,96.155,95.9893,96.155,22201.0
2022-04-19 14:30:00,104.41,104.52,104.35,104.4,19717.0,96.1366,96.2379,96.0814,96.1274,19717.0
2022-04-19 14:40:00,104.42,104.52,104.39,104.5,21106.0,96.1458,96.2379,96.1182,96.2195,21106.0
2022-04-19 14:50:00,104.52,104.58,104.45,104.57,28412.0,96.2379,96.2932,96.1735,96.284,28412.0
2022-04-19 15:00:00,104.56,104.73,104.52,104.73,45177.0,96.2747,96.4313,96.2379,96.4313,45177.0
2022-04-19 15:10:00,104.72,104.97,104.69,104.88,23389.0,96.4221,96.6523,96.3944,96.5694,23389.0
2022-04-19 15:20:00,104.89,105.05,104.85,105.0,89335.0,96.5786,96.7259,96.5418,96.6799,89335.0
2022-04-19 15:30:00,105.02,105.21,104.99,105.19,59416.0,96.6983,96.8732,96.6707,96.8548,59416.0
2022-04-19 15:40:00,105.19,105.22,104.81,104.87,101857.0,96.8548,96.8825,96.5049,96.5602,101857.0
2022-04-19 15:50:00,104.87,105.18,104.76,104.94,309022.0,96.5602,96.8456,96.4589,96.6246,309022.0
2022-04-20 09:30:00,104.64,105.28,104.5,105.0,92391.0,96.3484,96.9377,96.2195,96.6799,92391.0
2022-04-20 09:40:00,105.0,105.0,103.42,103.64,45763.0,96.6799,96.6799,95.2251,95.4276,45763.0
2022-04-20 09:50:00,103.61,104.68,103.52,104.49,42408.0,95.4,96.3852,95.3172,96.2103,42408.0
2022-04-20 10:00:00,104.52,104.87,104.26,104.29,43178.0,96.2379,96.5602,95.9985,96.0261,43178.0
2022-04-20 10:10:00,104.32,104.53,104.14,104.2,36305.0,96.0538,96.2471,95.888,95.9433,36305.0
2022-04-20 10:20:00,104.22,104.31,103.99,104.02,49822.0,95.9617,96.0446,95.7499,95.7775,49822.0
2022-04-20 10:30:00,104.06,104.06,103.79,104.0,37079.0,95.8144,95.8144,95.5658,95.7591,37079.0
2022-04-20 10:40:00,104.0,104.14,103.95,104.01,38573.0,95.7591,95.888,95.7131,95.7683,38573.0
2022-04-20 10:50:00,104.0,104.38,103.88,104.38,72605.0,95.7591,96.109,95.6486,96.109,72605.0
2022-04-20 11:00:00,104.39,104.4,104.15,104.19,38005.0,96.1182,96.1274,95.8972,95.9341,38005.0
2022-04-20 11:10:00,104.18,104.29,104.12,104.23,29963.0,95.9249,96.0261,95.8696,95.9709,29963.0
2022-04-20 11:20:00,104.22,104.26,103.95,104.23,33484.0,95.9617,95.9985,95.7131,95.9709,33484.0
2022-04-20 11:30:00,104.26,104.34,104.13,104.16,46391.0,95.9985,96.0722,95.8788,95.9064,46391.0
2022-04-20 11:40:00,104.16,104.27,103.96,104.12,37592.0,95.9064,96.0077,95.7223,95.8696,37592.0
2022-04-20 11:50:00,104.15,104.32,104.11,104.27,30256.0,95.8972,96.0538,95.8604,96.0077,30256.0
2022-04-20 12:00:00,104.26,104.3,104.03,104.07,33361.0,95.9985,96.0354,95.7867,95.8236,33361.0
2022-04-20 12:10:00,104.08,104.08,103.67,103.8,28777.0,95.8328,95.8328,95.4553,95.575,28777.0
2022-04-20 12:20:00,103.8,103.82,103.44,103.54,28151.0,95.575,95.5934,95.2435,95.3356,28151.0
2022-04-20 12:30:00,103.53,103.87,103.44,103.77,23272.0,95.3264,95.6394,95.2435,95.5473,23272.0
2022-04-20 12:40:00,103.77,103.84,103.7,103.82,13390.0,95.5473,95.6118,95.4829,95.5934,13390.0
2022-04-20 12:50:00,103.84,103.87,103.73,103.78,19582.0,95.6118,95.6394,95.5105,95.5566,19582.0
2022-04-20 13:00:00,103.79,103.96,103.68,103.84,24715.0,95.5658,95.7223,95.4645,95.6118,24715.0
2022-04-20 13:10:00,103.82,103.9,103.65,103.66,15788.0,95.5934,95.667,95.4369,95.4461,15788.0
2022-04-20 13:20:00,103.67,103.79,103.63,103.74,20145.0,95.4553,95.5658,95.4184,95.5197,20145.0
2022-04-20 13:30:00,103.72,103.76,103.49,103.51,21235.0,95.5013,95.5381,95.2895,95.3079,21235.0
2022-04-20 13:40:00,103.51,103.83,103.47,103.73,26802.0,95.3079,95.6026,95.2711,95.5105,26802.0
2022-04-20 13:50:00,103.72,103.76,103.44,103.5,20664.0,95.5013,95.5381,95.2435,95.2987,20664.0
2022-04-20 14:00:00,103.49,103.52,103.35,103.37,18298.0,95.2895,95.3172,95.1606,95.179,18298.0
2022-04-20 14:10:00,103.36,103.36,103.07,103.15,35222.0,95.1698,95.1698,94.9028,94.9765,35222.0
2022-04-20 14:20:00,103.1,103.1,102.89,102.99,30590.0,94.9304,94.9304,94.7371,94.8292,30590.0
2022-04-20 14:30:00,102.97,103.02,102.83,102.98,37858.0,94.8107,94.8568,94.6818,94.8199,37858.0
2022-04-20 14:40:00,102.97,103.03,102.86,103.0,36449.0,94.8107,94.866,94.7095,94.8384,36449.0
2022-04-20 14:50:00,103.0,103.03,102.65,102.73,53070.0,94.8384,94.866,94.5161,94.5898,53070.0
2022-04-20 15:00:00,102.7,102.99,102.7,102.96,40082.0,94.5621,94.8292,94.5621,94.8015,40082.0
2022-04-20 15:10:00,102.98,103.13,102.89,103.08,40526.0,94.8199,94.9581,94.7371,94.912,40526.0
2022-04-20 15:20:00,103.09,103.18,102.99,103.12,35394.0,94.9212,95.0041,94.8292,94.9489,35394.0
2022-04-20 15:30:00,103.11,103.15,102.93,103.08,44357.0,94.9396,94.9765,94.7739,94.912,44357.0
2022-04-20 15:40:00,103.09,103.52,103.09,103.41,104416.0,94.9212,95.3172,94.9212,95.2159,104416.0
2022-04-20 15:50:00,103.4,103.46,102.97,103.01,199730.0,95.2067,95.2619,94.8107,94.8476,199730.0
2022-04-21 09:30:00,104.91,105.13,104.23,104.23,61261.0,96.597,96.7996,95.9709,95.9709,61261.0
2022-04-21 09:40:00,104.25,104.31,104.0,104.11,35111.0,95.9893,96.0446,95.7591,95.8604,35111.0
2022-04-21 09:50:00,104.11,104.66,104.01,104.38,30684.0,95.8604,96.3668,95.7683,96.109,30684.0
2022-04-21 10:00:00,104.41,104.59,104.22,104.46,26524.0,96.1366,96.3024,95.9617,96.1827,26524.0
2022-04-21 10:10:00,104.42,104.42,103.82,103.82,25456.0,96.1458,96.1458,95.5934,95.5934,25456.0
2022-04-21 10:20:00,103.76,103.94,103.63,103.92,30796.0,95.5381,95.7039,95.4184,95.6855,30796.0
2022-04-21 10:30:00,103.92,104.09,103.83,103.89,40198.0,95.6855,95.842,95.6026,95.6578,40198.0
2022-04-21 10:40:00,103.91,103.95,103.53,103.67,88804.0,95.6763,95.7131,95.3264,95.4553,88804.0
2022-04-21 10:50:00,103.68,103.82,103.25,103.69,67317.0,95.4645,95.5934,95.0686,95.4737,67317.0
2022-04-21 11:00:00,103.69,103.78,103.47,103.57,44988.0,95.4737,95.5566,95.2711,95.3632,44988.0
2022-04-21 11:10:00,103.59,103.81,103.57,103.64,31191.0,95.3816,95.5842,95.3632,95.4276,31191.0
2022-04-21 11:20:00,103.69,103.83,103.46,103.63,33061.0,95.4737,95.6026,95.2619,95.4184,33061.0
2022-04-21 11:30:00,103.6,103.83,103.56,103.7,30957.0,95.3908,95.6026,95.354,95.4829,30957.0
2022-04-21 11:40:00,103.69,103.71,103.55,103.7,24984.0,95.4737,95.4921,95.3448,95.4829,24984.0
2022-04-21 11:50:00,103.7,103.85,103.61,103.63,22919.0,95.4829,95.621,95.4,95.4184,22919.0
2022-04-21 12:00:00,103.62,103.82,103.56,103.63,28502.0,95.4092,95.5934,95.354,95.4184,28502.0
2022-04-21 12:10:00,103.64,103.8,103.38,103.44,40812.0,95.4276,95.575,95.1883,95.2435,40812.0
2022-04-21 12:20:00,103.43,103.43,102.96,103.05,28975.0,95.2343,95.2343,94.8015,94.8844,28975.0
2022-04-21 12:30:00,103.02,103.35,103.02,103.18,56344.0,94.8568,95.1606,94.8568,95.0041,56344.0
2022-04-21 12:40:00,103.19,103.42,103.18,103.29,21429.0,95.0133,95.2251,95.0041,95.1054,21429.0
2022-04-21 12:50:00,103.27,103.37,103.15,103.3,26175.0,95.087,95.179,94.9765,95.1146,26175.0
2022-04-21 13:00:00,103.29,103.37,103.15,103.16,25182.0,95.1054,95.179,94.9765,94.9857,25182.0
2022-04-21 13:10:00,103.16,103.35,103.16,103.27,35728.0,94.9857,95.1606,94.9857,95.087,35728.0
2022-04-21 13:20:00,103.26,103.72,103.26,103.67,24476.0,95.0778,95.5013,95.0778,95.4553,24476.0
2022-04-21 13:30:00,103.65,103.76,103.45,103.53,25266.0,95.4369,95.5381,95.2527,95.3264,25266.0
2022-04-21 13:40:00,103.5,103.89,103.32,103.87,29777.0,95.2987,95.6578,95.133,95.6394,29777.0
2022-04-21 13:50:00,103.87,103.87,103.37,103.51,45418.0,95.6394,95.6394,95.179,95.3079,45418.0
2022-04-21 14:00:00,103.49,103.49,103.22,103.37,27936.0,95.2895,95.2895,95.0409,95.179,27936.0
2022-04-21 14:10:00,103.34,103.39,103.15,103.27,43221.0,95.1514,95.1975,94.9765,95.087,43221.0
2022-04-21 14:20:00,103.28,103.46,103.28,103.41,36365.0,95.0962,95.2619,95.0962,95.2159,36365.0
2022-04-21 14:30:00,103.41,103.49,102.99,103.07,45017.0,95.2159,95.2895,94.8292,94.9028,45017.0
2022-04-21 14:40:00,103.08,103.08,102.83,102.99,74946.0,94.912,94.912,94.6818,94.8292,74946.0
2022-04-21 14:50:00,102.98,103.0,102.71,102.8,30046.0,94.8199,94.8384,94.5713,94.6542,30046.0
2022-04-21 15:00:00,102.79,102.85,102.56,102.67,39418.0,94.645,94.7002,94.4332,94.5345,39418.0
2022-04-21 15:10:00,102.63,102.92,102.63,102.79,45563.0,94.4977,94.7647,94.4977,94.645,45563.0
2022-04-21 15:20:00,102.8,103.18,102.75,103.15,54262.0,94.6542,95.0041,94.6082,94.9765,54262.0
2022-04-21 15:30:00,103.13,103.2,102.67,102.78,87159.0,94.9581,95.0225,94.5345,94.6358,87159.0
2022-04-21 15:40:00,102.8,103.03,102.74,102.75,83275.0,94.6542,94.866,94.599,94.6082,83275.0
2022-04-21 15:50:00,102.76,103.08,102.76,102.94,341314.0,94.6174,94.912,94.6174,94.7831,341314.0
2022-04-22 09:30:00,102.15,103.05,101.62,102.48,118644.0,94.0557,94.8844,93.5677,94.3596,118644.0
2022-04-22 09:40:00,102.48,102.48,101.73,102.04,60114.0,94.3596,94.3596,93.669,93.9544,60114.0
2022-04-22 09:50:00,102.0,102.21,101.35,101.47,52081.0,93.9176,94.111,93.3191,93.4296,52081.0
2022-04-22 10:00:00,101.52,102.36,101.52,102.34,45153.0,93.4756,94.2491,93.4756,94.2307,45153.0
2022-04-22 10:10:00,102.37,102.43,101.88,102.06,67412.0,94.2583,94.3135,93.8071,93.9728,67412.0
2022-04-22 10:20:00,102.01,102.04,101.73,101.79,60732.0,93.9268,93.9544,93.669,93.7242,60732.0
2022-04-22 10:30:00,101.83,102.36,101.74,101.86,52598.0,93.7611,94.2491,93.6782,93.7887,52598.0
2022-04-22 10:40:00,101.8,101.9,101.6,101.65,54951.0,93.7334,93.8255,93.5493,93.5953,54951.0
2022-04-22 10:50:00,101.6,101.74,101.47,101.58,55504.0,93.5493,93.6782,93.4296,93.5309,55504.0
2022-04-22 11:00:00,101.58,102.01,101.56,102.01,52143.0,93.5309,93.9268,93.5125,93.9268,52143.0
2022-04-22 11:10:00,102.0,102.0,101.7,101.84,60536.0,93.9176,93.9176,93.6414,93.7703,60536.0
2022-04-22 11:20:00,101.82,101.97,101.75,101.84,44458.0,93.7519,93.89,93.6874,93.7703,44458.0
2022-04-22 11:30:00,101.83,102.09,101.81,101.92,42034.0,93.7611,94.0005,93.7427,93.8439,42034.0
2022-04-22 11:40:00,101.91,101.99,101.71,101.84,53447.0,93.8347,93.9084,93.6506,93.7703,53447.0
2022-04-22 11:50:00,101.81,102.02,101.74,101.75,55148.0,93.7427,93.936,93.6782,93.6874,55148.0
2022-04-22 12:00:00,101.77,102.02,101.36,101.4,115563.0,93.7058,93.936,93.3283,93.3651,115563.0
2022-04-22 12:10:00,101.41,101.56,101.27,101.4,68667.0,93.3744,93.5125,93.2454,93.3651,68667.0
2022-04-22 12:20:00,101.4,101.67,101.38,101.67,68415.0,93.3651,93.6138,93.3467,93.6138,68415.0
2022-04-22 12:30:00,101.64,101.98,101.62,101.84,87065.0,93.5861,93.8992,93.5677,93.7703,87065.0
2022-04-22 12:40:00,101.85,101.96,101.73,101.93,45736.0,93.7795,93.8808,93.669,93.8531,45736.0
2022-04-22 12:50:00,101.93,101.99,101.77,101.81,45503.0,93.8531,93.9084,93.7058,93.7427,45503.0
2022-04-22 13:00:00,101.81,101.91,101.7,101.78,64012.0,93.7427,93.8347,93.6414,93.715,64012.0
2022-04-22 13:10:00,101.76,101.99,101.67,101.97,46175.0,93.6966,93.9084,93.6138,93.89,46175.0
2022-04-22 13:20:00,101.97,101.97,101.6,101.63,66275.0,93.89,93.89,93.5493,93.5769,66275.0
2022-04-22 13:30:00,101.58,101.74,101.3,101.31,57465.0,93.5309,93.6782,93.2731,93.2823,57465.0
2022-04-22 13:40:00,101.29,101.42,101.19,101.25,37226.0,93.2639,93.3836,93.1718,93.227,37226.0
2022-04-22 13:50:00,101.22,101.25,101.02,101.02,30937.0,93.1994,93.227,93.0153,93.0153,30937.0
2022-04-22 14:00:00,101.0,101.14,100.92,100.97,28833.0,92.9968,93.1257,92.9232,92.9692,28833.0
2022-04-22 14:10:00,100.97,101.17,100.81,101.13,37050.0,92.9692,93.1534,92.8219,93.1165,37050.0
2022-04-22 14:20:00,101.11,101.31,100.99,101.02,69826.0,93.0981,93.2823,92.9876,93.0153,69826.0
2022-04-22 14:30:00,101.02,101.07,100.52,100.6,29128.0,93.0153,93.0613,92.5549,92.6285,29128.0
2022-04-22 14:40:00,100.61,100.66,100.52,100.62,31258.0,92.6377,92.6838,92.5549,92.647,31258.0
2022-04-22 14:50:00,100.62,100.63,100.28,100.49,40439.0,92.647,92.6562,92.3339,92.5273,40439.0
2022-04-22 15:00:00,100.51,100.67,100.41,100.6,38839.0,92.5457,92.693,92.4536,92.6285,38839.0
2022-04-22 15:10:00,100.62,101.1,100.51,101.03,40341.0,92.647,93.0889,92.5457,93.0245,40341.0
2022-04-22 15:20:00,101.03,101.06,100.78,100.86,39294.0,93.0245,93.0521,92.7943,92.8679,39294.0
2022-04-22 15:30:00,100.87,101.41,100.85,101.25,92995.0,92.8771,93.3744,92.8587,93.227,92995.0
2022-04-22 15:40:00,101.27,101.32,100.63,100.65,78827.0,93.2454,93.2915,92.6562,92.6746,78827.0
2022-04-22 15:50:00,100.64,100.64,99.79,99.97,362234.0,92.6654,92.6654,91.8827,92.0485,362234.0
2022-04-25 09:30:00,100.02,100.24,98.86,99.2,220444.0,92.0945,92.2971,91.0264,91.3395,220444.0
2022-04-25 09:40:00,99.17,99.22,97.81,98.13,57270.0,91.3118,91.3579,90.0596,90.3543,57270.0
2022-04-25 09:50:00,98.17,98.3,97.61,97.72,61590.0,90.3911,90.5108,89.8755,89.9767,61590.0
2022-04-25 10:00:00,97.71,97.78,97.0,97.07,95687.0,89.9675,90.032,89.3138,89.3783,95687.0
2022-04-25 10:10:00,97.04,97.55,96.92,97.43,51236.0,89.3506,89.8202,89.2401,89.7097,51236.0
2022-04-25 10:20:00,97.36,97.77,97.16,97.49,54287.0,89.6453,90.0228,89.4611,89.765,54287.0
2022-04-25 10:30:00,97.49,98.13,97.47,97.7,76453.0,89.765,90.3543,89.7466,89.9583,76453.0
2022-04-25 10:40:00,97.69,97.7,97.42,97.64,52729.0,89.9491,89.9583,89.7005,89.9031,52729.0
2022-04-25 10:50:00,97.61,97.62,97.09,97.31,38352.0,89.8755,89.8847,89.3967,89.5992,38352.0
2022-04-25 11:00:00,97.32,97.69,97.31,97.47,46892.0,89.6084,89.9491,89.5992,89.7466,46892.0
2022-04-25 11:10:00,97.48,97.69,97.33,97.67,27680.0,89.7558,89.9491,89.6176,89.9307,27680.0
2022-04-25 11:20:00,97.63,98.09,97.62,97.9,70019.0,89.8939,90.3174,89.8847,90.1425,70019.0
2022-04-25 11:30:00,97.92,98.12,97.71,97.85,26398.0,90.1609,90.345,89.9675,90.0964,26398.0
2022-04-25 11:40:00,97.87,97.89,97.62,97.64,25018.0,90.1149,90.1333,89.8847,89.9031,25018.0
2022-04-25 11:50:00,97.64,97.77,97.52,97.73,72064.0,89.9031,90.0228,89.7926,89.986,72064.0
2022-04-25 12:00:00,97.68,97.88,97.42,97.76,172134.0,89.9399,90.1241,89.7005,90.0136,172134.0
2022-04-25 12:10:00,97.77,98.24,97.71,97.88,78905.0,90.0228,90.4555,89.9675,90.1241,78905.0
2022-04-25 12:20:00,97.88,98.36,97.86,98.07,31974.0,90.1241,90.566,90.1057,90.299,31974.0
2022-04-25 12:30:00,98.06,98.2,97.92,98.01,21705.0,90.2898,90.4187,90.1609,90.2438,21705.0
2022-04-25 12:40:00,98.01,98.2,97.8,98.18,53203.0,90.2438,90.4187,90.0504,90.4003,53203.0
2022-04-25 12:50:00,98.2,98.25,97.94,98.0,36769.0,90.4187,90.4647,90.1793,90.2346,36769.0
2022-04-25 13:00:00,98.05,98.08,97.58,97.9,35241.0,90.2806,90.3082,89.8478,90.1425,35241.0
2022-04-25 13:10:00,97.88,98.29,97.87,98.06,36437.0,90.1241,90.5016,90.1149,90.2898,36437.0
2022-04-25 13:20:00,98.06,98.37,98.04,98.26,36576.0,90.2898,90.5752,90.2714,90.474,36576.0
2022-04-25 13:30:00,98.25,98.34,98.01,98.13,27763.0,90.4647,90.5476,90.2438,90.3543,27763.0
2022-04-25 13:40:00,98.12,98.38,98.05,98.22,29792.0,90.345,90.5844,90.2806,90.4371,29792.0
2022-04-25 13:50:00,98.2,98.28,97.85,97.89,43977.0,90.4187,90.4924,90.0964,90.1333,43977.0
2022-04-25 14:00:00,97.91,98.21,97.74,98.13,58103.0,90.1517,90.4279,89.9952,90.3543,58103.0
2022-04-25 14:10:00,98.15,98.46,97.97,98.42,58489.0,90.3727,90.6581,90.2069,90.6213,58489.0
2022-04-25 14:20:00,98.44,98.62,98.36,98.62,78241.0,90.6397,90.8054,90.566,90.8054,78241.0
2022-04-25 14:30:00,98.63,98.64,98.36,98.37,95658.0,90.8146,90.8238,90.566,90.5752,95658.0
2022-04-25 14:40:00,98.36,98.4,98.08,98.38,162488.0,90.566,90.6029,90.3082,90.5844,162488.0
2022-04-25 14:50:00,98.39,98.51,98.15,98.16,182872.0,90.5937,90.7041,90.3727,90.3819,182872.0
2022-04-25 15:00:00,98.15,98.19,97.95,98.09,69371.0,90.3727,90.4095,90.1885,90.3174,69371.0
2022-04-25 15:10:00,98.08,98.3,97.96,98.27,102398.0,90.3082,90.5108,90.1977,90.4832,102398.0
2022-04-25 15:20:00,98.28,98.75,98.26,98.75,152207.0,90.4924,90.9251,90.474,90.9251,152207.0
2022-04-25 15:30:00,98.73,99.0,98.52,98.89,185649.0,90.9067,91.1553,90.7134,91.054,185649.0
2022-04-25 15:40:00,98.87,99.23,98.82,99.02,153351.0,91.0356,91.3671,90.9896,91.1737,153351.0
2022-04-25 15:50:00,99.03,99.34,98.88,99.25,438894.0,91.1829,91.4684,91.0448,91.3855,438894.0
2022-04-26 09:30:00,98.12,98.23,97.38,97.58,84483.0,90.345,90.4463,89.6637,89.8478,84483.0
2022-04-26 09:40:00,97.51,97.66,96.73,96.82,104707.0,89.7834,89.9215,89.0652,89.1481,104707.0
2022-04-26 09:50:00,96.82,97.15,96.72,96.93,51465.0,89.1481,89.4519,89.056,89.2493,51465.0
2022-04-26 10:00:00,96.92,97.51,96.87,97.32,43698.0,89.2401,89.7834,89.1941,89.6084,43698.0
2022-04-26 10:10:00,97.28,97.32,97.02,97.16,72983.0,89.5716,89.6084,89.3322,89.4611,72983.0
2022-04-26 10:20:00,97.15,97.25,96.85,97.24,37718.0,89.4519,89.544,89.1757,89.5348,37718.0
2022-04-26 10:30:00,97.26,97.27,96.9,97.09,51186.0,89.5532,89.5624,89.2217,89.3967,51186.0
2022-04-26 10:40:00,97.09,97.26,96.96,97.17,37583.0,89.3967,89.5532,89.277,89.4703,37583.0
2022-04-26 10:50:00,97.17,97.23,96.93,97.17,67585.0,89.4703,89.5256,89.2493,89.4703,67585.0
2022-04-26 11:00:00,97.14,97.15,96.64,96.68,71783.0,89.4427,89.4519,88.9823,89.0192,71783.0
2022-04-26 11:10:00,96.68,96.77,96.13,96.15,76778.0,89.0192,89.102,88.5127,88.5312,76778.0
2022-04-26 11:20:00,96.18,96.63,96.16,96.23,40676.0,88.5588,88.9731,88.5404,88.6048,40676.0
2022-04-26 11:30:00,96.22,96.48,96.06,96.26,54356.0,88.5956,88.835,88.4483,88.6324,54356.0
2022-04-26 11:40:00,96.27,96.35,96.06,96.23,29415.0,88.6416,88.7153,88.4483,88.6048,29415.0
2022-04-26 11:50:00,96.19,96.26,95.83,95.86,28670.0,88.568,88.6324,88.2365,88.2641,28670.0
2022-04-26 12:00:00,95.87,95.99,95.8,95.99,29951.0,88.2733,88.3838,88.2089,88.3838,29951.0
2022-04-26 12:10:00,96.0,96.24,95.92,96.07,44376.0,88.393,88.614,88.3194,88.4575,44376.0
2022-04-26 12:20:00,96.1,96.28,96.01,96.25,91722.0,88.4851,88.6508,88.4022,88.6232,91722.0
2022-04-26 12:30:00,96.23,96.36,96.1,96.13,75207.0,88.6048,88.7245,88.4851,88.5127,75207.0
2022-04-26 12:40:00,96.14,96.3,95.99,96.11,52609.0,88.5219,88.6693,88.3838,88.4943,52609.0
2022-04-26 12:50:00,96.14,96.36,96.0,96.35,71405.0,88.5219,88.7245,88.393,88.7153,71405.0
2022-04-26 13:00:00,96.33,96.44,95.99,95.99,67500.0,88.6969,88.7982,88.3838,88.3838,67500.0
2022-04-26 13:10:00,95.98,96.07,95.84,95.86,25476.0,88.3746,88.4575,88.2457,88.2641,25476.0
2022-04-26 13:20:00,95.87,95.91,95.68,95.71,30902.0,88.2733,88.3102,88.0984,88.126,30902.0
2022-04-26 13:30:00,95.71,95.75,95.5,95.65,29050.0,88.126,88.1628,87.9327,88.0708,29050.0
2022-04-26 13:40:00,95.63,95.91,95.55,95.84,42088.0,88.0524,88.3102,87.9787,88.2457,42088.0
2022-04-26 13:50:00,95.85,95.85,95.61,95.7,35756.0,88.2549,88.2549,88.0339,88.1168,35756.0
2022-04-26 14:00:00,95.7,95.75,95.53,95.6,69383.0,88.1168,88.1628,87.9603,88.0247,69383.0
2022-04-26 14:10:00,95.58,95.98,95.58,95.83,107088.0,88.0063,88.3746,88.0063,88.2365,107088.0
2022-04-26 14:20:00,95.82,96.2,95.77,96.13,52908.0,88.2273,88.5772,88.1813,88.5127,52908.0
2022-04-26 14:30:00,96.13,96.36,95.97,96.25,52973.0,88.5127,88.7245,88.3654,88.6232,52973.0
2022-04-26 14:40:00,96.22,96.24,95.94,95.97,46476.0,88.5956,88.614,88.3378,88.3654,46476.0
2022-04-26 14:50:00,95.97,96.35,95.96,96.26,120657.0,88.3654,88.7153,88.3562,88.6324,120657.0
2022-04-26 15:00:00,96.27,96.4,96.02,96.08,35226.0,88.6416,88.7613,88.4115,88.4667,35226.0
2022-04-26 15:10:00,96.11,96.18,95.58,95.61,59217.0,88.4943,88.5588,88.0063,88.0339,59217.0
2022-04-26 15:20:00,95.61,95.82,95.54,95.59,67006.0,88.0339,88.2273,87.9695,88.0155,67006.0
2022-04-26 15:30:00,95.58,95.66,95.46,95.57,107820.0,88.0063,88.08,87.8958,87.9971,107820.0
2022-04-26 15:40:00,95.58,95.62,95.32,95.48,146038.0,88.0063,88.0431,87.7669,87.9142,146038.0
2022-04-26 15:50:00,95.49,95.58,95.24,95.25,436387.0,87.9234,88.0063,87.6933,87.7025,436387.0
2022-04-27 09:30:00,95.5,96.65,95.28,96.4,96666.0,87.9327,88.9915,87.7301,88.7613,96666.0
2022-04-27 09:40:00,96.5,97.72,96.37,97.35,57940.0,88.8534,89.9767,88.7337,89.6361,57940.0
2022-04-27 09:50:00,97.39,98.0,97.25,97.55,126248.0,89.6729,90.2346,89.544,89.8202,126248.0
2022-04-27 10:00:00,97.56,97.73,97.02,97.36,110297.0,89.8294,89.986,89.3322,89.6453,110297.0
2022-04-27 10:10:00,97.28,97.43,96.64,96.81,223590.0,89.5716,89.7097,88.9823,89.1389,223590.0
2022-04-27 10:20:00,96.82,97.18,96.65,96.86,71900.0,89.1481,89.4795,88.9915,89.1849,71900.0
2022-04-27 10:30:00,96.86,96.86,96.36,96.65,184126.0,89.1849,89.1849,88.7245,88.9915,184126.0
2022-04-27 10:40:00,96.66,97.17,96.58,97.14,51256.0,89.0007,89.4703,88.9271,89.4427,51256.0
2022-04-27 10:50:00,97.2,97.31,97.01,97.18,52486.0,89.4979,89.5992,89.323,89.4795,52486.0
2022-04-27 11:00:00,97.18,97.8,97.16,97.52,55703.0,89.4795,90.0504,89.4611,89.7926,55703.0
2022-04-27 11:10:00,97.51,98.25,97.4,98.24,35696.0,89.7834,90.4647,89.6821,90.4555,35696.0
2022-04-27 11:20:00,98.26,98.39,97.85,98.06,34115.0,90.474,90.5937,90.0964,90.2898,34115.0
2022-04-27 11:30:00,98.13,98.91,98.13,98.91,31999.0,90.3543,91.0725,90.3543,91.0725,31999.0
2022-04-27 11:40:00,98.86,99.33,98.82,99.15,80558.0,91.0264,91.4592,90.9896,91.2934,80558.0
2022-04-27 11:50:00,99.17,99.57,98.84,99.45,106058.0,91.3118,91.6802,91.008,91.5697,106058.0
2022-04-27 12:00:00,99.48,99.68,99.2,99.57,84097.0,91.5973,91.7814,91.3395,91.6802,84097.0
2022-04-27 12:10:00,99.54,99.59,99.15,99.24,37894.0,91.6525,91.6986,91.2934,91.3763,37894.0
2022-04-27 12:20:00,99.27,99.68,99.17,99.51,47810.0,91.4039,91.7814,91.3118,91.6249,47810.0
2022-04-27 12:30:00,99.52,99.58,99.06,99.21,14034.0,91.6341,91.6894,91.2106,91.3487,14034.0
2022-04-27 12:40:00,99.22,99.47,99.19,99.2,15902.0,91.3579,91.5881,91.3303,91.3395,15902.0
2022-04-27 12:50:00,99.21,99.25,99.08,99.14,24046.0,91.3487,91.3855,91.229,91.2842,24046.0
2022-04-27 13:00:00,99.15,99.31,98.79,98.98,42313.0,91.2934,91.4408,90.962,91.1369,42313.0
2022-04-27 13:10:00,98.99,99.09,98.77,98.82,26638.0,91.1461,91.2382,90.9435,90.9896,26638.0
2022-04-27 13:20:00,98.81,99.03,98.62,98.99,27852.0,90.9804,91.1829,90.8054,91.1461,27852.0
2022-04-27 13:30:00,98.99,99.15,98.73,98.79,28399.0,91.1461,91.2934,90.9067,90.962,28399.0
2022-04-27 13:40:00,98.8,98.99,98.63,98.94,40337.0,90.9712,91.1461,90.8146,91.1001,40337.0
2022-04-27 13:50:00,98.97,99.54,98.97,99.42,33654.0,91.1277,91.6525,91.1277,91.542,33654.0
2022-04-27 14:00:00,99.44,99.49,99.12,99.16,46300.0,91.5605,91.6065,91.2658,91.3026,46300.0
2022-04-27 14:10:00,99.1,99.22,98.83,98.89,23811.0,91.2474,91.3579,90.9988,91.054,23811.0
2022-04-27 14:20:00,98.87,99.06,98.49,98.54,41736.0,91.0356,91.2106,90.6857,90.7318,41736.0
2022-04-27 14:30:00,98.53,98.87,98.47,98.73,61145.0,90.7226,91.0356,90.6673,90.9067,61145.0
2022-04-27 14:40:00,98.75,98.91,98.65,98.72,46473.0,90.9251,91.0725,90.8331,90.8975,46473.0
2022-04-27 14:50:00,98.73,98.73,98.01,98.1,46425.0,90.9067,90.9067,90.2438,90.3266,46425.0
2022-04-27 15:00:00,98.08,98.64,98.03,98.6,109133.0,90.3082,90.8238,90.2622,90.787,109133.0
2022-04-27 15:10:00,98.61,98.8,98.44,98.67,142995.0,90.7962,90.9712,90.6397,90.8515,142995.0
2022-04-27 15:20:00,98.67,98.94,98.4,98.94,85541.0,90.8515,91.1001,90.6029,91.1001,85541.0
2022-04-27 15:30:00,98.93,99.09,98.59,98.69,136279.0,91.0909,91.2382,90.7778,90.8699,136279.0
2022-04-27 15:40:00,98.72,99.15,98.69,98.87,134030.0,90.8975,91.2934,90.8699,91.0356,134030.0
2022-04-27 15:50:00,98.87,99.0,98.57,98.82,307246.0,91.0356,91.1553,90.7594,90.9896,307246.0
2022-04-28 09:30:00,100.65,101.59,100.0,101.34,120347.0,92.6746,93.5401,92.0761,93.3099,120347.0
2022-04-28 09:40:00,101.25,101.81,101.1,101.32,48964.0,93.227,93.7427,93.0889,93.2915,48964.0
2022-04-28 09:50:00,101.32,101.76,101.31,101.48,59306.0,93.2915,93.6966,93.2823,93.4388,59306.0
2022-04-28 10:00:00,101.54,101.55,100.95,101.33,60177.0,93.4941,93.5033,92.9508,93.3007,60177.0
2022-04-28 10:10:00,101.33,101.52,101.0,101.52,44757.0,93.3007,93.4756,92.9968,93.4756,44757.0
2022-04-28 10:20:00,101.53,101.54,101.03,101.25,55909.0,93.4848,93.4941,93.0245,93.227,55909.0
2022-04-28 10:30:00,101.29,101.57,101.0,101.57,69041.0,93.2639,93.5217,92.9968,93.5217,69041.0
2022-04-28 10:40:00,101.57,102.16,101.23,101.98,32721.0,93.5217,94.0649,93.2086,93.8992,32721.0
2022-04-28 10:50:00,101.95,102.0,101.65,101.85,52048.0,93.8716,93.9176,93.5953,93.7795,52048.0
2022-04-28 11:00:00,101.87,102.03,101.63,101.95,51034.0,93.7979,93.9452,93.5769,93.8716,51034.0
2022-04-28 11:10:00,101.92,102.53,101.86,102.49,66212.0,93.8439,94.4056,93.7887,94.3688,66212.0
2022-04-28 11:20:00,102.5,102.57,102.29,102.43,46046.0,94.378,94.4424,94.1846,94.3135,46046.0
2022-04-28 11:30:00,102.42,102.64,102.29,102.41,54825.0,94.3043,94.5069,94.1846,94.2951,54825.0
2022-04-28 11:40:00,102.43,102.66,102.42,102.6,44380.0,94.3135,94.5253,94.3043,94.4701,44380.0
2022-04-28 11:50:00,102.58,102.97,102.53,102.97,53447.0,94.4516,94.8107,94.4056,94.8107,53447.0
2022-04-28 12:00:00,102.97,103.09,102.81,103.02,113342.0,94.8107,94.9212,94.6634,94.8568,113342.0
2022-04-28 12:10:00,103.02,103.03,102.49,102.78,60657.0,94.8568,94.866,94.3688,94.6358,60657.0
2022-04-28 12:20:00,102.78,103.56,102.78,103.56,44900.0,94.6358,95.354,94.6358,95.354,44900.0
2022-04-28 12:30:00,103.61,103.75,103.49,103.69,25485.0,95.4,95.5289,95.2895,95.4737,25485.0
2022-04-28 12:40:00,103.69,104.24,103.69,104.04,21808.0,95.4737,95.9801,95.4737,95.796,21808.0
2022-04-28 12:50:00,104.06,104.06,103.72,103.88,42719.0,95.8144,95.8144,95.5013,95.6486,42719.0
2022-04-28 13:00:00,103.9,103.94,103.65,103.89,32075.0,95.667,95.7039,95.4369,95.6578,32075.0
2022-04-28 13:10:00,103.89,104.02,103.75,103.8,49158.0,95.6578,95.7775,95.5289,95.575,49158.0
2022-04-28 13:20:00,103.79,103.97,103.68,103.84,82765.0,95.5658,95.7315,95.4645,95.6118,82765.0
2022-04-28 13:30:00,103.82,104.09,103.77,104.05,85545.0,95.5934,95.842,95.5473,95.8052,85545.0
2022-04-28 13:40:00,104.06,104.49,104.03,104.43,56666.0,95.8144,96.2103,95.7867,96.155,56666.0
2022-04-28 13:50:00,104.44,104.6,104.18,104.33,56051.0,96.1643,96.3116,95.9249,96.063,56051.0
2022-04-28 14:00:00,104.32,104.48,104.21,104.32,39910.0,96.0538,96.2011,95.9525,96.0538,39910.0
2022-04-28 14:10:00,104.32,104.38,103.89,104.14,42698.0,96.0538,96.109,95.6578,95.888,42698.0
2022-04-28 14:20:00,104.13,104.35,104.02,104.25,45473.0,95.8788,96.0814,95.7775,95.9893,45473.0
2022-04-28 14:30:00,104.26,104.34,104.06,104.08,35871.0,95.9985,96.0722,95.8144,95.8328,35871.0
2022-04-28 14:40:00,104.09,104.52,104.09,104.47,96560.0,95.842,96.2379,95.842,96.1919,96560.0
2022-04-28 14:50:00,104.48,104.56,104.33,104.37,23779.0,96.2011,96.2747,96.063,96.0998,23779.0
2022-04-28 15:00:00,104.35,104.45,104.17,104.36,39408.0,96.0814,96.1735,95.9157,96.0906,39408.0
2022-04-28 15:10:00,104.36,104.5,104.19,104.5,44488.0,96.0906,96.2195,95.9341,96.2195,44488.0
2022-04-28 15:20:00,104.51,104.62,104.35,104.38,52279.0,96.2287,96.33,96.0814,96.109,52279.0
2022-04-28 15:30:00,104.41,104.45,103.9,104.01,105987.0,96.1366,96.1735,95.667,95.7683,105987.0
2022-04-28 15:40:00,104.01,104.07,103.59,103.75,181626.0,95.7683,95.8236,95.3816,95.5289,181626.0
2022-04-28 15:50:00,103.74,103.8,103.43,103.79,405192.0,95.5197,95.575,95.2343,95.5658,405192.0
2022-04-29 09:30:00,102.2,103.1,102.2,103.06,48317.0,94.1018,94.9304,94.1018,94.8936,48317.0
2022-04-29 09:40:00,103.02,103.09,101.85,102.26,49478.0,94.8568,94.9212,93.7795,94.157,49478.0
2022-04-29 09:50:00,102.23,102.75,101.98,102.61,56664.0,94.1294,94.6082,93.8992,94.4793,56664.0
2022-04-29 10:00:00,102.65,102.75,101.79,101.87,30947.0,94.5161,94.6082,93.7242,93.7979,30947.0
2022-04-29 10:10:00,101.88,102.14,101.65,101.8,63068.0,93.8071,94.0465,93.5953,93.7334,63068.0
2022-04-29 10:20:00,101.76,101.94,101.56,101.7,58522.0,93.6966,93.8624,93.5125,93.6414,58522.0
2022-04-29 10:30:00,101.73,101.89,101.48,101.58,61837.0,93.669,93.8163,93.4388,93.5309,61837.0
2022-04-29 10:40:00,101.53,101.67,101.21,101.26,27199.0,93.4848,93.6138,93.1902,93.2362,27199.0
2022-04-29 10:50:00,101.26,101.46,101.25,101.33,40387.0,93.2362,93.4204,93.227,93.3007,40387.0
2022-04-29 11:00:00,101.27,101.54,101.25,101.4,33642.0,93.2454,93.4941,93.227,93.3651,33642.0
2022-04-29 11:10:00,101.41,101.58,101.26,101.56,34655.0,93.3744,93.5309,93.2362,93.5125,34655.0
2022-04-29 11:20:00,101.57,101.76,101.43,101.63,29921.0,93.5217,93.6966,93.3928,93.5769,29921.0
2022-04-29 11:30:00,101.61,102.08,101.61,102.03,21037.0,93.5585,93.9913,93.5585,93.9452,21037.0
2022-04-29 11:40:00,102.0,102.19,101.75,101.75,21219.0,93.9176,94.0925,93.6874,93.6874,21219.0
2022-04-29 11:50:00,101.74,101.76,101.43,101.44,13750.0,93.6782,93.6966,93.3928,93.402,13750.0
2022-04-29 12:00:00,101.44,101.44,100.93,100.95,16679.0,93.402,93.402,92.9324,92.9508,16679.0
2022-04-29 12:10:00,100.98,101.14,100.98,101.01,23464.0,92.9784,93.1257,92.9784,93.006,23464.0
2022-04-29 12:20:00,101.05,101.29,100.97,101.02,22663.0,93.0429,93.2639,92.9692,93.0153,22663.0
2022-04-29 12:30:00,101.04,101.09,100.83,100.93,27114.0,93.0337,93.0797,92.8403,92.9324,27114.0
2022-04-29 12:40:00,100.89,100.93,100.73,100.89,18296.0,92.8956,92.9324,92.7482,92.8956,18296.0
2022-04-29 12:50:00,100.88,100.88,100.65,100.68,20618.0,92.8863,92.8863,92.6746,92.7022,20618.0
2022-04-29 13:00:00,100.68,100.75,100.5,100.56,17450.0,92.7022,92.7667,92.5365,92.5917,17450.0
2022-04-29 13:10:00,100.57,100.74,100.45,100.68,18434.0,92.6009,92.7574,92.4904,92.7022,18434.0
2022-04-29 13:20:00,100.69,101.14,100.67,100.99,26670.0,92.7114,93.1257,92.693,92.9876,26670.0
2022-04-29 13:30:00,100.95,101.25,100.95,101.11,16987.0,92.9508,93.227,92.9508,93.0981,16987.0
2022-04-29 13:40:00,101.12,101.12,100.61,100.65,18313.0,93.1073,93.1073,92.6377,92.6746,18313.0
2022-04-29 13:50:00,100.64,100.71,100.55,100.65,19530.0,92.6654,92.7298,92.5825,92.6746,19530.0
2022-04-29 14:00:00,100.67,100.71,100.5,100.52,26662.0,92.693,92.7298,92.5365,92.5549,26662.0
2022-04-29 14:10:00,100.52,100.68,100.43,100.45,41000.0,92.5549,92.7022,92.472,92.4904,41000.0
2022-04-29 14:20:00,100.44,100.48,100.35,100.44,21205.0,92.4812,92.518,92.3983,92.4812,21205.0
2022-04-29 14:30:00,100.42,100.46,100.15,100.22,27453.0,92.4628,92.4996,92.2142,92.2786,27453.0
2022-04-29 14:40:00,100.2,100.38,100.04,100.06,38201.0,92.2602,92.426,92.1129,92.1313,38201.0
2022-04-29 14:50:00,100.09,100.15,99.86,100.1,32282.0,92.1589,92.2142,91.9472,92.1682,32282.0
2022-04-29 15:00:00,100.07,100.18,99.97,100.0,29379.0,92.1405,92.2418,92.0485,92.0761,29379.0
2022-04-29 15:10:00,99.99,100.04,99.68,99.72,50299.0,92.0669,92.1129,91.7814,91.8183,50299.0
2022-04-29 15:20:00,99.74,99.78,99.44,99.56,86445.0,91.8367,91.8735,91.5605,91.6709,86445.0
2022-04-29 15:30:00,99.55,99.73,99.38,99.61,102332.0,91.6617,91.8275,91.5052,91.717,102332.0
2022-04-29 15:40:00,99.62,99.73,99.17,99.18,135361.0,91.7262,91.8275,91.3118,91.3211,135361.0
2022-04-29 15:50:00,99.17,99.23,98.73,99.17,626635.0,91.3118,91.3671,90.9067,91.3118,626635.0
2022-05-02 09:30:00,98.71,99.32,96.22,96.32,101609.0,90.8883,91.45,88.5956,88.6877,101609.0
2022-05-02 09:40:00,96.43,96.66,95.79,96.2,173759.0,88.789,89.0007,88.1997,88.5772,173759.0
2022-05-02 09:50:00,96.25,97.3,96.11,96.77,119009.0,88.6232,89.59,88.4943,89.102,119009.0
2022-05-02 10:00:00,96.84,96.86,95.79,96.12,110421.0,89.1665,89.1849,88.1997,88.5035,110421.0
2022-05-02 10:10:00,96.08,96.33,95.76,96.31,117125.0,88.4667,88.6969,88.1721,88.6785,117125.0
2022-05-02 10:20:00,96.27,97.2,96.25,97.11,85767.0,88.6416,89.4979,88.6232,89.4151,85767.0
2022-05-02 10:30:00,97.15,98.24,97.15,97.6,63875.0,89.4519,90.4555,89.4519,89.8663,63875.0
2022-05-02 10:40:00,97.67,97.81,96.96,96.98,54578.0,89.9307,90.0596,89.277,89.2954,54578.0
2022-05-02 10:50:00,96.95,97.05,96.71,96.78,77292.0,89.2678,89.3598,89.0468,89.1112,77292.0
2022-05-02 11:00:00,96.77,96.83,96.3,96.53,75236.0,89.102,89.1573,88.6693,88.881,75236.0
2022-05-02 11:10:00,96.55,96.6,95.85,95.98,106065.0,88.8995,88.9455,88.2549,88.3746,106065.0
2022-05-02 11:20:00,95.98,96.19,95.52,95.75,63965.0,88.3746,88.568,87.9511,88.1628,63965.0
2022-05-02 11:30:00,95.74,95.91,95.23,95.31,43870.0,88.1536,88.3102,87.6841,87.7577,43870.0
2022-05-02 11:40:00,95.3,95.76,95.18,95.53,93127.0,87.7485,88.1721,87.638,87.9603,93127.0
2022-05-02 11:50:00,95.5,96.04,95.42,95.81,52474.0,87.9327,88.4299,87.859,88.2181,52474.0
2022-05-02 12:00:00,95.81,95.97,95.48,95.94,41653.0,88.2181,88.3654,87.9142,88.3378,41653.0
2022-05-02 12:10:00,95.91,96.65,95.91,96.65,35091.0,88.3102,88.9915,88.3102,88.9915,35091.0
2022-05-02 12:20:00,96.7,97.01,96.45,96.59,35867.0,89.0376,89.323,88.8074,88.9363,35867.0
2022-05-02 12:30:00,96.6,96.78,96.3,96.39,39864.0,88.9455,89.1112,88.6693,88.7521,39864.0
2022-05-02 12:40:00,96.41,96.56,96.15,96.43,27027.0,88.7705,88.9087,88.5312,88.789,27027.0
2022-05-02 12:50:00,96.41,96.5,95.82,95.9,59986.0,88.7705,88.8534,88.2273,88.301,59986.0
2022-05-02 13:00:00,95.91,96.27,95.69,96.2,115236.0,88.3102,88.6416,88.1076,88.5772,115236.0
2022-05-02 13:10:00,96.18,96.3,96.06,96.27,30127.0,88.5588,88.6693,88.4483,88.6416,30127.0
2022-05-02 13:20:00,96.25,96.33,95.99,96.33,44288.0,88.6232,88.6969,88.3838,88.6969,44288.0
2022-05-02 13:30:00,96.3,96.49,96.04,96.14,33789.0,88.6693,88.8442,88.4299,88.5219,33789.0
2022-05-02 13:40:00,96.16,96.21,95.74,95.85,58114.0,88.5404,88.5864,88.1536,88.2549,58114.0
2022-05-02 13:50:00,95.83,96.07,95.83,96.03,37658.0,88.2365,88.4575,88.2365,88.4207,37658.0
2022-05-02 14:00:00,96.02,96.41,95.93,95.98,32682.0,88.4115,88.7705,88.3286,88.3746,32682.0
2022-05-02 14:10:00,95.99,96.0,95.32,95.39,64373.0,88.3838,88.393,87.7669,87.8314,64373.0
2022-05-02 14:20:00,95.41,95.64,95.32,95.44,59282.0,87.8498,88.0616,87.7669,87.8774,59282.0
2022-05-02 14:30:00,95.42,95.93,95.32,95.82,53343.0,87.859,88.3286,87.7669,88.2273,53343.0
2022-05-02 14:40:00,95.84,96.09,95.41,96.06,104296.0,88.2457,88.4759,87.8498,88.4483,104296.0
2022-05-02 14:50:00,96.08,96.29,95.83,95.9,56916.0,88.4667,88.6601,88.2365,88.301,56916.0
2022-05-02 15:00:00,95.92,96.44,95.87,96.33,134595.0,88.3194,88.7982,88.2733,88.6969,134595.0
2022-05-02 15:10:00,96.33,96.75,96.33,96.64,84070.0,88.6969,89.0836,88.6969,88.9823,84070.0
2022-05-02 15:20:00,96.66,97.37,96.65,97.25,90296.0,89.0007,89.6545,88.9915,89.544,90296.0
2022-05-02 15:30:00,97.22,97.51,97.0,97.05,76640.0,89.5164,89.7834,89.3138,89.3598,76640.0
2022-05-02 15:40:00,97.11,97.29,96.76,97.06,115002.0,89.4151,89.5808,89.0928,89.369,115002.0
2022-05-02 15:50:00,97.09,97.6,96.95,97.59,363135.0,89.3967,89.8663,89.2678,89.857,363135.0
2022-05-03 09:30:00,101.25,102.87,100.13,100.13,128593.0,93.227,94.7187,92.1958,92.1958,128593.0
2022-05-03 09:40:00,100.2,101.26,99.8,100.25,72242.0,92.2602,93.2362,91.8919,92.3063,72242.0
2022-05-03 09:50:00,100.17,100.8,99.8,100.64,82847.0,92.2326,92.8127,91.8919,92.6654,82847.0
2022-05-03 10:00:00,100.77,100.99,98.65,98.66,107859.0,92.7851,92.9876,90.8331,90.8423,107859.0
2022-05-03 10:10:00,98.76,99.56,98.29,98.61,95408.0,90.9343,91.6709,90.5016,90.7962,95408.0
2022-05-03 10:20:00,98.68,99.21,97.96,98.17,68344.0,90.8607,91.3487,90.1977,90.3911,68344.0
2022-05-03 10:30:00,98.27,98.47,97.35,97.36,77173.0,90.4832,90.6673,89.6361,89.6453,77173.0
2022-05-03 10:40:00,97.39,97.9,96.92,97.57,78035.0,89.6729,90.1425,89.2401,89.8386,78035.0
2022-05-03 10:50:00,97.58,98.28,97.43,98.08,57398.0,89.8478,90.4924,89.7097,90.3082,57398.0
2022-05-03 11:00:00,98.09,99.43,97.86,99.43,78802.0,90.3174,91.5512,90.1057,91.5512,78802.0
2022-05-03 11:10:00,99.3,99.85,98.88,99.77,102934.0,91.4315,91.938,91.0448,91.8643,102934.0
2022-05-03 11:20:00,99.79,100.28,99.66,99.91,36557.0,91.8827,92.3339,91.763,91.9932,36557.0
2022-05-03 11:30:00,99.95,100.38,99.86,100.08,40500.0,92.03,92.426,91.9472,92.1497,40500.0
2022-05-03 11:40:00,100.08,100.52,99.86,100.11,49399.0,92.1497,92.5549,91.9472,92.1774,49399.0
2022-05-03 11:50:00,100.15,100.16,99.66,99.7,43207.0,92.2142,92.2234,91.763,91.7999,43207.0
2022-05-03 12:00:00,99.73,100.06,99.38,99.55,60025.0,91.8275,92.1313,91.5052,91.6617,60025.0
2022-05-03 12:10:00,99.51,99.89,99.44,99.65,58068.0,91.6249,91.9748,91.5605,91.7538,58068.0
2022-05-03 12:20:00,99.64,100.21,99.63,99.81,64546.0,91.7446,92.2694,91.7354,91.9011,64546.0
2022-05-03 12:30:00,99.81,99.95,99.42,99.84,57112.0,91.9011,92.03,91.542,91.9288,57112.0
2022-05-03 12:40:00,99.8,100.0,99.6,99.73,64045.0,91.8919,92.0761,91.7078,91.8275,64045.0
2022-05-03 12:50:00,99.75,99.84,99.46,99.5,45799.0,91.8459,91.9288,91.5789,91.6157,45799.0
2022-05-03 13:00:00,99.51,99.92,99.51,99.92,40542.0,91.6249,92.0024,91.6249,92.0024,40542.0
2022-05-03 13:10:00,99.92,100.31,99.59,100.19,104218.0,92.0024,92.3615,91.6986,92.251,104218.0
2022-05-03 13:20:00,100.2,100.35,100.01,100.1,37872.0,92.2602,92.3983,92.0853,92.1682,37872.0
2022-05-03 13:30:00,100.12,100.28,100.04,100.27,37951.0,92.1866,92.3339,92.1129,92.3247,37951.0
2022-05-03 13:40:00,100.27,100.44,100.22,100.27,31179.0,92.3247,92.4812,92.2786,92.3247,31179.0
2022-05-03 13:50:00,100.28,100.28,100.13,100.18,41159.0,92.3339,92.3339,92.1958,92.2418,41159.0
2022-05-03 14:00:00,100.18,100.19,99.67,99.85,38405.0,92.2418,92.251,91.7722,91.938,38405.0
2022-05-03 14:10:00,99.84,99.92,99.11,99.21,74136.0,91.9288,92.0024,91.2566,91.3487,74136.0
2022-05-03 14:20:00,99.2,99.33,99.08,99.12,44952.0,91.3395,91.4592,91.229,91.2658,44952.0
2022-05-03 14:30:00,99.15,99.54,98.9,99.17,87113.0,91.2934,91.6525,91.0632,91.3118,87113.0
2022-05-03 14:40:00,99.17,99.57,98.76,99.51,94725.0,91.3118,91.6802,90.9343,91.6249,94725.0
2022-05-03 14:50:00,99.51,99.9,99.42,99.88,50833.0,91.6249,91.984,91.542,91.9656,50833.0
2022-05-03 15:00:00,99.88,100.35,99.71,100.28,84845.0,91.9656,92.3983,91.8091,92.3339,84845.0
2022-05-03 15:10:00,100.26,100.31,99.81,99.84,61460.0,92.3155,92.3615,91.9011,91.9288,61460.0
2022-05-03 15:20:00,99.86,100.11,99.74,99.84,71398.0,91.9472,92.1774,91.8367,91.9288,71398.0
2022-05-03 15:30:00,99.84,100.13,99.69,99.73,99335.0,91.9288,92.1958,91.7906,91.8275,99335.0
2022-05-03 15:40:00,99.73,99.87,99.47,99.64,170668.0,91.8275,91.9564,91.5881,91.7446,170668.0
2022-05-03 15:50:00,99.62,99.9,99.53,99.58,429223.0,91.7262,91.984,91.6433,91.6894,429223.0
2022-05-04 09:30:00,100.37,101.22,99.7,101.17,93795.0,92.4168,93.1994,91.7999,93.1534,93795.0
2022-05-04 09:40:00,101.06,103.01,101.03,102.64,79931.0,93.0521,94.8476,93.0245,94.5069,79931.0
2022-05-04 09:50:00,102.61,102.65,102.0,102.01,95550.0,94.4793,94.5161,93.9176,93.9268,95550.0
2022-05-04 10:00:00,101.97,102.15,100.5,100.71,109446.0,93.89,94.0557,92.5365,92.7298,109446.0
2022-05-04 10:10:00,100.7,101.03,99.89,99.89,60936.0,92.7206,93.0245,91.9748,91.9748,60936.0
2022-05-04 10:20:00,99.84,100.34,99.73,99.92,66436.0,91.9288,92.3891,91.8275,92.0024,66436.0
2022-05-04 10:30:00,99.93,100.02,99.24,99.98,82020.0,92.0116,92.0945,91.3763,92.0577,82020.0
2022-05-04 10:40:00,99.97,100.18,99.68,100.07,46138.0,92.0485,92.2418,91.7814,92.1405,46138.0
2022-05-04 10:50:00,100.06,100.16,99.87,100.02,39764.0,92.1313,92.2234,91.9564,92.0945,39764.0
2022-05-04 11:00:00,100.0,100.13,99.97,100.04,31695.0,92.0761,92.1958,92.0485,92.1129,31695.0
2022-05-04 11:10:00,100.06,100.25,99.98,100.07,48316.0,92.1313,92.3063,92.0577,92.1405,48316.0
2022-05-04 11:20:00,100.1,100.17,99.8,100.17,55403.0,92.1682,92.2326,91.8919,92.2326,55403.0
2022-05-04 11:30:00,100.23,100.33,99.91,100.19,36037.0,92.2879,92.3799,91.9932,92.251,36037.0
2022-05-04 11:40:00,100.14,100.68,100.08,100.53,57755.0,92.205,92.7022,92.1497,92.5641,57755.0
2022-05-04 11:50:00,100.55,100.57,100.07,100.08,28573.0,92.5825,92.6009,92.1405,92.1497,28573.0
2022-05-04 12:00:00,100.03,100.3,99.97,100.25,41105.0,92.1037,92.3523,92.0485,92.3063,41105.0
2022-05-04 12:10:00,100.25,100.26,100.0,100.22,35716.0,92.3063,92.3155,92.0761,92.2786,35716.0
2022-05-04 12:20:00,100.27,100.62,100.27,100.53,35349.0,92.3247,92.647,92.3247,92.5641,35349.0
2022-05-04 12:30:00,100.55,100.89,100.48,100.89,57859.0,92.5825,92.8956,92.518,92.8956,57859.0
2022-05-04 12:40:00,100.9,101.04,100.72,101.01,39099.0,92.9048,93.0337,92.739,93.006,39099.0
2022-05-04 12:50:00,100.96,101.36,100.89,101.25,73526.0,92.96,93.3283,92.8956,93.227,73526.0
2022-05-04 13:00:00,101.25,101.37,101.0,101.18,33350.0,93.227,93.3375,92.9968,93.1626,33350.0
2022-05-04 13:10:00,101.19,101.2,100.95,101.17,38100.0,93.1718,93.181,92.9508,93.1534,38100.0
2022-05-04 13:20:00,101.16,101.18,100.89,100.89,27781.0,93.1442,93.1626,92.8956,92.8956,27781.0
2022-05-04 13:30:00,100.88,101.04,100.69,100.79,32230.0,92.8863,93.0337,92.7114,92.8035,32230.0
2022-05-04 13:40:00,100.79,100.96,100.73,100.76,22590.0,92.8035,92.96,92.7482,92.7759,22590.0
2022-05-04 13:50:00,100.75,101.25,100.71,101.09,41008.0,92.7667,93.227,92.7298,93.0797,41008.0
2022-05-04 14:00:00,101.29,101.71,100.72,101.05,50102.0,93.2639,93.6506,92.739,93.0429,50102.0
2022-05-04 14:10:00,101.08,101.38,100.84,100.96,42963.0,93.0705,93.3467,92.8495,92.96,42963.0
2022-05-04 14:20:00,100.94,102.01,100.73,101.81,80546.0,92.9416,93.9268,92.7482,93.7427,80546.0
2022-05-04 14:30:00,101.76,101.82,100.71,101.17,86680.0,93.6966,93.7519,92.7298,93.1534,86680.0
2022-05-04 14:40:00,101.12,103.1,100.96,103.06,104832.0,93.1073,94.9304,92.96,94.8936,104832.0
2022-05-04 14:50:00,103.06,103.92,103.03,103.9,135776.0,94.8936,95.6855,94.866,95.667,135776.0
2022-05-04 15:00:00,103.89,104.36,103.5,104.06,118840.0,95.6578,96.0906,95.2987,95.8144,118840.0
2022-05-04 15:10:00,104.12,104.19,103.82,103.9,80674.0,95.8696,95.9341,95.5934,95.667,80674.0
2022-05-04 15:20:00,103.91,104.32,103.91,104.3,51196.0,95.6763,96.0538,95.6763,96.0354,51196.0
2022-05-04 15:30:00,104.35,104.57,104.14,104.37,68282.0,96.0814,96.284,95.888,96.0998,68282.0
2022-05-04 15:40:00,104.37,104.59,104.24,104.56,130101.0,96.0998,96.3024,95.9801,96.2747,130101.0
2022-05-04 15:50:00,104.57,104.7,104.25,104.35,340099.0,96.284,96.4037,95.9893,96.0814,340099.0
2022-05-05 09:30:00,102.15,102.84,102.06,102.48,59939.0,94.0557,94.691,93.9728,94.3596,59939.0
2022-05-05 09:40:00,102.48,103.25,102.1,102.1,32032.0,94.3596,95.0686,94.0097,94.0097,32032.0
2022-05-05 09:50:00,102.06,102.57,102.0,102.46,36150.0,93.9728,94.4424,93.9176,94.3412,36150.0
2022-05-05 10:00:00,102.38,102.4,101.69,102.09,36130.0,94.2675,94.2859,93.6322,94.0005,36130.0
2022-05-05 10:10:00,102.01,102.33,101.71,102.1,40295.0,93.9268,94.2215,93.6506,94.0097,40295.0
2022-05-05 10:20:00,102.08,102.34,101.94,102.1,71644.0,93.9913,94.2307,93.8624,94.0097,71644.0
2022-05-05 10:30:00,102.07,102.46,102.07,102.14,48552.0,93.9821,94.3412,93.9821,94.0465,48552.0
2022-05-05 10:40:00,102.2,102.34,101.6,101.84,78793.0,94.1018,94.2307,93.5493,93.7703,78793.0
2022-05-05 10:50:00,101.78,102.34,101.76,102.34,40519.0,93.715,94.2307,93.6966,94.2307,40519.0
2022-05-05 11:00:00,102.31,102.4,101.73,101.85,103797.0,94.203,94.2859,93.669,93.7795,103797.0
2022-05-05 11:10:00,101.85,102.28,101.76,102.22,45213.0,93.7795,94.1754,93.6966,94.1202,45213.0
2022-05-05 11:20:00,102.22,102.22,101.45,101.7,44924.0,94.1202,94.1202,93.4112,93.6414,44924.0
2022-05-05 11:30:00,101.69,102.11,101.58,102.03,31696.0,93.6322,94.0189,93.5309,93.9452,31696.0
2022-05-05 11:40:00,102.09,102.17,101.64,101.75,25648.0,94.0005,94.0741,93.5861,93.6874,25648.0
2022-05-05 11:50:00,101.75,101.76,100.85,100.91,27641.0,93.6874,93.6966,92.8587,92.914,27641.0
2022-05-05 12:00:00,100.87,100.9,100.23,100.65,124153.0,92.8771,92.9048,92.2879,92.6746,124153.0
2022-05-05 12:10:00,100.64,100.85,100.35,100.6,57148.0,92.6654,92.8587,92.3983,92.6285,57148.0
2022-05-05 12:20:00,100.62,100.69,100.22,100.47,178291.0,92.647,92.7114,92.2786,92.5088,178291.0
2022-05-05 12:30:00,100.44,100.48,99.89,100.04,55394.0,92.4812,92.518,91.9748,92.1129,55394.0
2022-05-05 12:40:00,99.99,100.0,99.38,99.44,175071.0,92.0669,92.0761,91.5052,91.5605,175071.0
2022-05-05 12:50:00,99.45,99.88,99.42,99.86,66956.0,91.5697,91.9656,91.542,91.9472,66956.0
2022-05-05 13:00:00,99.88,100.22,99.84,100.05,51161.0,91.9656,92.2786,91.9288,92.1221,51161.0
2022-05-05 13:10:00,100.03,100.09,99.39,99.69,74891.0,92.1037,92.1589,91.5144,91.7906,74891.0
2022-05-05 13:20:00,99.66,100.0,99.53,99.88,150173.0,91.763,92.0761,91.6433,91.9656,150173.0
2022-05-05 13:30:00,99.89,100.3,99.63,99.96,102205.0,91.9748,92.3523,91.7354,92.0392,102205.0
2022-05-05 13:40:00,100.0,100.23,99.88,100.05,62839.0,92.0761,92.2879,91.9656,92.1221,62839.0
2022-05-05 13:50:00,100.02,100.05,99.72,99.89,132553.0,92.0945,92.1221,91.8183,91.9748,132553.0
2022-05-05 14:00:00,99.88,99.94,99.6,99.62,75012.0,91.9656,92.0208,91.7078,91.7262,75012.0
2022-05-05 14:10:00,99.65,100.17,99.55,100.1,72493.0,91.7538,92.2326,91.6617,92.1682,72493.0
2022-05-05 14:20:00,100.14,100.18,99.22,99.22,78340.0,92.205,92.2418,91.3579,91.3579,78340.0
2022-05-05 14:30:00,99.22,99.43,98.92,99.11,59145.0,91.3579,91.5512,91.0817,91.2566,59145.0
2022-05-05 14:40:00,99.1,99.2,98.89,99.09,35294.0,91.2474,91.3395,91.054,91.2382,35294.0
2022-05-05 14:50:00,99.08,99.48,99.04,99.29,85231.0,91.229,91.5973,91.1921,91.4223,85231.0
2022-05-05 15:00:00,99.31,99.71,99.2,99.64,102810.0,91.4408,91.8091,91.3395,91.7446,102810.0
2022-05-05 15:10:00,99.64,99.78,99.33,99.59,266058.0,91.7446,91.8735,91.4592,91.6986,266058.0
2022-05-05 15:20:00,99.6,99.74,99.31,99.52,111496.0,91.7078,91.8367,91.4408,91.6341,111496.0
2022-05-05 15:30:00,99.5,100.11,99.37,99.99,99621.0,91.6157,92.1774,91.496,92.0669,99621.0
2022-05-05 15:40:00,100.02,100.22,99.59,99.67,153775.0,92.0945,92.2786,91.6986,91.7722,153775.0
2022-05-05 15:50:00,99.69,100.81,99.68,100.75,424194.0,91.7906,92.8219,91.7814,92.7667,424194.0
2022-05-06 09:30:00,100.29,100.29,98.58,98.67,66044.0,92.3431,92.3431,90.7686,90.8515,66044.0
2022-05-06 09:40:00,98.75,98.9,97.72,98.18,52797.0,90.9251,91.0632,89.9767,90.4003,52797.0
2022-05-06 09:50:00,98.11,98.29,97.78,98.1,99302.0,90.3358,90.5016,90.032,90.3266,99302.0
2022-05-06 10:00:00,98.0,98.35,97.69,97.8,123548.0,90.2346,90.5568,89.9491,90.0504,123548.0
2022-05-06 10:10:00,97.79,98.89,97.52,98.56,63609.0,90.0412,91.054,89.7926,90.7502,63609.0
2022-05-06 10:20:00,98.64,98.82,98.17,98.21,51169.0,90.8238,90.9896,90.3911,90.4279,51169.0
2022-05-06 10:30:00,98.2,98.57,97.69,98.12,55760.0,90.4187,90.7594,89.9491,90.345,55760.0
2022-05-06 10:40:00,98.17,98.96,97.98,98.64,37251.0,90.3911,91.1185,90.2161,90.8238,37251.0
2022-05-06 10:50:00,98.72,99.21,98.45,99.01,40123.0,90.8975,91.3487,90.6489,91.1645,40123.0
2022-05-06 11:00:00,99.02,99.16,98.91,99.04,30636.0,91.1737,91.3026,91.0725,91.1921,30636.0
2022-05-06 11:10:00,99.03,99.41,98.61,99.21,34221.0,91.1829,91.5328,90.7962,91.3487,34221.0
2022-05-06 11:20:00,99.19,99.58,99.14,99.35,44104.0,91.3303,91.6894,91.2842,91.4776,44104.0
2022-05-06 11:30:00,99.38,99.44,98.75,98.77,66964.0,91.5052,91.5605,90.9251,90.9435,66964.0
2022-05-06 11:40:00,98.8,99.05,98.71,98.87,27945.0,90.9712,91.2014,90.8883,91.0356,27945.0
2022-05-06 11:50:00,98.85,99.05,98.37,98.42,40156.0,91.0172,91.2014,90.5752,90.6213,40156.0
2022-05-06 12:00:00,98.4,99.28,98.31,98.9,22656.0,90.6029,91.4131,90.52,91.0632,22656.0
2022-05-06 12:10:00,98.92,98.95,98.31,98.31,27497.0,91.0817,91.1093,90.52,90.52,27497.0
2022-05-06 12:20:00,98.36,99.09,98.36,98.95,24319.0,90.566,91.2382,90.566,91.1093,24319.0
2022-05-06 12:30:00,98.94,99.0,98.47,98.74,24083.0,91.1001,91.1553,90.6673,90.9159,24083.0
2022-05-06 12:40:00,98.73,98.9,98.42,98.42,44485.0,90.9067,91.0632,90.6213,90.6213,44485.0
2022-05-06 12:50:00,98.44,98.75,98.11,98.7,37629.0,90.6397,90.9251,90.3358,90.8791,37629.0
2022-05-06 13:00:00,98.7,98.78,98.26,98.54,46708.0,90.8791,90.9528,90.474,90.7318,46708.0
2022-05-06 13:10:00,98.54,98.58,97.87,97.95,36915.0,90.7318,90.7686,90.1149,90.1885,36915.0
2022-05-06 13:20:00,97.92,98.25,97.84,98.18,29927.0,90.1609,90.4647,90.0872,90.4003,29927.0
2022-05-06 13:30:00,98.2,98.38,97.77,97.98,42505.0,90.4187,90.5844,90.0228,90.2161,42505.0
2022-05-06 13:40:00,98.01,98.2,97.81,98.04,44474.0,90.2438,90.4187,90.0596,90.2714,44474.0
2022-05-06 13:50:00,98.06,98.06,97.66,97.75,45605.0,90.2898,90.2898,89.9215,90.0044,45605.0
2022-05-06 14:00:00,97.74,98.05,97.33,97.38,101340.0,89.9952,90.2806,89.6176,89.6637,101340.0
2022-05-06 14:10:00,97.39,97.91,97.36,97.62,54351.0,89.6729,90.1517,89.6453,89.8847,54351.0
2022-05-06 14:20:00,97.65,97.86,97.48,97.5,148592.0,89.9123,90.1057,89.7558,89.7742,148592.0
2022-05-06 14:30:00,97.5,97.82,97.4,97.79,188107.0,89.7742,90.0688,89.6821,90.0412,188107.0
2022-05-06 14:40:00,97.76,98.18,97.76,98.18,127786.0,90.0136,90.4003,90.0136,90.4003,127786.0
2022-05-06 14:50:00,98.2,98.61,98.12,98.12,46493.0,90.4187,90.7962,90.345,90.345,46493.0
2022-05-06 15:00:00,98.15,98.31,97.95,97.98,46244.0,90.3727,90.52,90.1885,90.2161,46244.0
2022-05-06 15:10:00,98.03,98.16,97.79,98.01,262415.0,90.2622,90.3819,90.0412,90.2438,262415.0
2022-05-06 15:20:00,98.03,98.22,97.65,98.09,351799.0,90.2622,90.4371,89.9123,90.3174,351799.0
2022-05-06 15:30:00,98.08,98.92,98.07,98.86,89249.0,90.3082,91.0817,90.299,91.0264,89249.0
2022-05-06 15:40:00,98.87,98.99,98.5,98.82,166242.0,91.0356,91.1461,90.6949,90.9896,166242.0
2022-05-06 15:50:00,98.84,99.14,98.15,98.25,413822.0,91.008,91.2842,90.3727,90.4647,413822.0
2022-05-09 09:30:00,96.89,97.42,96.08,96.22,152365.0,89.2125,89.7005,88.4667,88.5956,152365.0
2022-05-09 09:40:00,96.23,96.72,95.73,96.11,92620.0,88.6048,89.056,88.1444,88.4943,92620.0
2022-05-09 09:50:00,96.03,97.08,95.86,96.74,82744.0,88.4207,89.3875,88.2641,89.0744,82744.0
2022-05-09 10:00:00,96.7,97.32,96.44,96.65,53577.0,89.0376,89.6084,88.7982,88.9915,53577.0
2022-05-09 10:10:00,96.7,97.26,96.7,97.16,68622.0,89.0376,89.5532,89.0376,89.4611,68622.0
2022-05-09 10:20:00,97.16,97.22,96.66,96.7,57867.0,89.4611,89.5164,89.0007,89.0376,57867.0
2022-05-09 10:30:00,96.67,96.67,95.78,95.85,38082.0,89.0099,89.0099,88.1905,88.2549,38082.0
2022-05-09 10:40:00,95.8,96.17,95.74,96.0,51534.0,88.2089,88.5496,88.1536,88.393,51534.0
2022-05-09 10:50:00,95.98,96.0,95.41,95.5,55025.0,88.3746,88.393,87.8498,87.9327,55025.0
2022-05-09 11:00:00,95.47,95.9,95.43,95.69,49847.0,87.905,88.301,87.8682,88.1076,49847.0
2022-05-09 11:10:00,95.67,95.8,95.21,95.26,114519.0,88.0892,88.2089,87.6656,87.7117,114519.0
2022-05-09 11:20:00,95.22,95.23,94.81,94.94,153862.0,87.6748,87.6841,87.2973,87.417,153862.0
2022-05-09 11:30:00,94.91,95.54,94.83,95.51,185800.0,87.3894,87.9695,87.3157,87.9419,185800.0
2022-05-09 11:40:00,95.53,95.75,95.33,95.59,51423.0,87.9603,88.1628,87.7761,88.0155,51423.0
2022-05-09 11:50:00,95.64,96.23,95.64,95.9,45856.0,88.0616,88.6048,88.0616,88.301,45856.0
2022-05-09 12:00:00,95.88,96.09,95.54,95.86,52824.0,88.2825,88.4759,87.9695,88.2641,52824.0
2022-05-09 12:10:00,95.86,96.48,95.86,96.34,279475.0,88.2641,88.835,88.2641,88.7061,279475.0
2022-05-09 12:20:00,96.34,96.34,95.89,96.12,97505.0,88.7061,88.7061,88.2918,88.5035,97505.0
2022-05-09 12:30:00,96.11,96.2,95.8,95.84,72666.0,88.4943,88.5772,88.2089,88.2457,72666.0
2022-05-09 12:40:00,95.84,95.97,95.27,95.33,64666.0,88.2457,88.3654,87.7209,87.7761,64666.0
2022-05-09 12:50:00,95.34,95.51,95.07,95.09,81760.0,87.7853,87.9419,87.5367,87.5551,81760.0
2022-05-09 13:00:00,95.09,95.26,94.96,95.15,31868.0,87.5551,87.7117,87.4354,87.6104,31868.0
2022-05-09 13:10:00,95.09,95.35,95.01,95.28,31880.0,87.5551,87.7945,87.4815,87.7301,31880.0
2022-05-09 13:20:00,95.26,95.35,94.98,95.29,62273.0,87.7117,87.7945,87.4539,87.7393,62273.0
2022-05-09 13:30:00,95.29,95.4,94.89,95.01,88197.0,87.7393,87.8406,87.371,87.4815,88197.0
2022-05-09 13:40:00,94.99,95.41,94.99,95.17,42748.0,87.4631,87.8498,87.4631,87.6288,42748.0
2022-05-09 13:50:00,95.16,95.23,94.73,95.17,31836.0,87.6196,87.6841,87.2237,87.6288,31836.0
2022-05-09 14:00:00,95.15,95.4,94.99,95.08,141989.0,87.6104,87.8406,87.4631,87.5459,141989.0
2022-05-09 14:10:00,95.06,95.3,94.98,95.16,53815.0,87.5275,87.7485,87.4539,87.6196,53815.0
2022-05-09 14:20:00,95.11,95.12,94.7,94.81,47041.0,87.5736,87.5828,87.196,87.2973,47041.0
2022-05-09 14:30:00,94.81,94.89,94.67,94.69,72304.0,87.2973,87.371,87.1684,87.1868,72304.0
2022-05-09 14:40:00,94.69,95.0,94.61,94.76,92245.0,87.1868,87.4723,87.1132,87.2513,92245.0
2022-05-09 14:50:00,94.76,94.96,94.57,94.8,110369.0,87.2513,87.4354,87.0763,87.2881,110369.0
2022-05-09 15:00:00,94.81,95.05,94.58,94.69,99013.0,87.2973,87.5183,87.0856,87.1868,99013.0
2022-05-09 15:10:00,94.73,95.23,94.72,94.99,225725.0,87.2237,87.6841,87.2145,87.4631,225725.0
2022-05-09 15:20:00,94.98,95.02,94.81,95.0,126473.0,87.4539,87.4907,87.2973,87.4723,126473.0
2022-05-09 15:30:00,94.98,95.08,94.76,95.08,93919.0,87.4539,87.5459,87.2513,87.5459,93919.0
2022-05-09 15:40:00,95.05,95.06,94.27,94.31,125384.0,87.5183,87.5275,86.8001,86.837,125384.0
2022-05-09 15:50:00,94.35,94.68,93.93,94.62,295032.0,86.8738,87.1776,86.4871,87.1224,295032.0
2022-05-10 09:30:00,95.99,96.8,95.34,95.62,80236.0,88.3838,89.1296,87.7853,88.0431,80236.0
2022-05-10 09:40:00,95.6,95.67,94.62,95.07,25646.0,88.0247,88.0892,87.1224,87.5367,25646.0
2022-05-10 09:50:00,95.19,95.21,94.82,95.13,35802.0,87.6472,87.6656,87.3065,87.592,35802.0
2022-05-10 10:00:00,95.18,95.18,94.61,94.74,54041.0,87.638,87.638,87.1132,87.2329,54041.0
2022-05-10 10:10:00,94.81,95.03,94.27,94.62,62203.0,87.2973,87.4999,86.8001,87.1224,62203.0
2022-05-10 10:20:00,94.65,94.85,94.1,94.23,38314.0,87.15,87.3342,86.6436,86.7633,38314.0
2022-05-10 10:30:00,94.26,94.44,93.79,93.86,33806.0,86.7909,86.9566,86.3582,86.4226,33806.0
2022-05-10 10:40:00,93.86,94.06,93.39,93.53,49880.0,86.4226,86.6068,85.9899,86.1188,49880.0
2022-05-10 10:50:00,93.49,93.95,93.29,93.7,31611.0,86.0819,86.5055,85.8978,86.2753,31611.0
2022-05-10 11:00:00,93.61,93.83,93.23,93.31,34634.0,86.1924,86.395,85.8425,85.9162,34634.0
2022-05-10 11:10:00,93.35,93.75,93.17,93.73,54108.0,85.953,86.3213,85.7873,86.3029,54108.0
2022-05-10 11:20:00,93.8,93.86,93.28,93.64,46404.0,86.3674,86.4226,85.8886,86.22,46404.0
2022-05-10 11:30:00,93.66,94.15,93.43,94.12,23352.0,86.2385,86.6896,86.0267,86.662,23352.0
2022-05-10 11:40:00,94.17,94.32,93.9,93.99,34610.0,86.708,86.8462,86.4594,86.5423,34610.0
2022-05-10 11:50:00,93.91,94.42,93.76,94.25,33214.0,86.4686,86.9382,86.3305,86.7817,33214.0
2022-05-10 12:00:00,94.32,94.6,94.02,94.08,26848.0,86.8462,87.104,86.5699,86.6252,26848.0
2022-05-10 12:10:00,94.11,94.37,93.93,94.01,30619.0,86.6528,86.8922,86.4871,86.5607,30619.0
2022-05-10 12:20:00,94.0,94.19,93.89,94.01,39633.0,86.5515,86.7265,86.4502,86.5607,39633.0
2022-05-10 12:30:00,94.05,94.21,93.73,94.07,45596.0,86.5976,86.7449,86.3029,86.616,45596.0
2022-05-10 12:40:00,94.04,94.48,94.03,94.41,25419.0,86.5883,86.9935,86.5791,86.929,25419.0
2022-05-10 12:50:00,94.41,94.48,94.12,94.24,16210.0,86.929,86.9935,86.662,86.7725,16210.0
2022-05-10 13:00:00,94.24,94.86,94.23,94.71,34139.0,86.7725,87.3434,86.7633,87.2053,34139.0
2022-05-10 13:10:00,94.66,94.75,94.41,94.51,23723.0,87.1592,87.2421,86.929,87.0211,23723.0
2022-05-10 13:20:00,94.53,94.98,94.37,94.98,22476.0,87.0395,87.4539,86.8922,87.4539,22476.0
2022-05-10 13:30:00,95.02,95.49,95.02,95.43,20917.0,87.4907,87.9234,87.4907,87.8682,20917.0
2022-05-10 13:40:00,95.41,95.89,95.41,95.87,24723.0,87.8498,88.2918,87.8498,88.2733,24723.0
2022-05-10 13:50:00,95.91,95.95,95.55,95.83,26925.0,88.3102,88.347,87.9787,88.2365,26925.0
2022-05-10 14:00:00,95.89,95.94,95.59,95.61,25621.0,88.2918,88.3378,88.0155,88.0339,25621.0
2022-05-10 14:10:00,95.64,95.92,95.37,95.79,49210.0,88.0616,88.3194,87.813,88.1997,49210.0
2022-05-10 14:20:00,95.82,95.88,95.21,95.44,37404.0,88.2273,88.2825,87.6656,87.8774,37404.0
2022-05-10 14:30:00,95.41,95.58,95.26,95.38,23677.0,87.8498,88.0063,87.7117,87.8222,23677.0
2022-05-10 14:40:00,95.34,95.89,95.17,95.5,43690.0,87.7853,88.2918,87.6288,87.9327,43690.0
2022-05-10 14:50:00,95.47,95.67,95.12,95.61,32594.0,87.905,88.0892,87.5828,88.0339,32594.0
2022-05-10 15:00:00,95.62,95.8,95.45,95.56,28257.0,88.0431,88.2089,87.8866,87.9879,28257.0
2022-05-10 15:10:00,95.52,95.72,95.42,95.6,24785.0,87.9511,88.1352,87.859,88.0247,24785.0
2022-05-10 15:20:00,95.63,95.63,95.01,95.09,29922.0,88.0524,88.0524,87.4815,87.5551,29922.0
2022-05-10 15:30:00,95.08,95.08,94.62,94.72,46858.0,87.5459,87.5459,87.1224,87.2145,46858.0
2022-05-10 15:40:00,94.71,94.87,94.52,94.75,62005.0,87.2053,87.3526,87.0303,87.2421,62005.0
2022-05-10 15:50:00,94.67,94.89,94.58,94.73,221658.0,87.1684,87.371,87.0856,87.2237,221658.0
2022-05-11 09:30:00,93.95,94.7,93.06,93.9,77572.0,86.5055,87.196,85.686,86.4594,77572.0
2022-05-11 09:40:00,93.5,95.54,93.5,95.47,48847.0,86.0911,87.9695,86.0911,87.905,48847.0
2022-05-11 09:50:00,95.37,95.89,95.27,95.49,67203.0,87.813,88.2918,87.7209,87.9234,67203.0
2022-05-11 10:00:00,95.52,96.13,95.18,95.5,76428.0,87.9511,88.5127,87.638,87.9327,76428.0
2022-05-11 10:10:00,95.49,96.4,95.42,96.39,64534.0,87.9234,88.7613,87.859,88.7521,64534.0
2022-05-11 10:20:00,96.52,97.0,96.23,96.42,53954.0,88.8718,89.3138,88.6048,88.7798,53954.0
2022-05-11 10:30:00,96.46,96.77,95.96,96.54,45534.0,88.8166,89.102,88.3562,88.8902,45534.0
2022-05-11 10:40:00,96.49,96.76,96.22,96.22,24742.0,88.8442,89.0928,88.5956,88.5956,24742.0
2022-05-11 10:50:00,96.25,96.4,95.81,96.14,67083.0,88.6232,88.7613,88.2181,88.5219,67083.0
2022-05-11 11:00:00,96.13,96.13,95.47,95.55,22943.0,88.5127,88.5127,87.905,87.9787,22943.0
2022-05-11 11:10:00,95.56,95.7,94.99,95.27,17214.0,87.9879,88.1168,87.4631,87.7209,17214.0
2022-05-11 11:20:00,95.27,95.93,95.25,95.8,42522.0,87.7209,88.3286,87.7025,88.2089,42522.0
2022-05-11 11:30:00,95.81,96.31,95.65,96.04,40050.0,88.2181,88.6785,88.0708,88.4299,40050.0
2022-05-11 11:40:00,96.01,96.14,95.78,95.83,27922.0,88.4022,88.5219,88.1905,88.2365,27922.0
2022-05-11 11:50:00,95.84,95.85,95.25,95.51,42271.0,88.2457,88.2549,87.7025,87.9419,42271.0
2022-05-11 12:00:00,95.52,95.52,95.17,95.2,30056.0,87.9511,87.9511,87.6288,87.6564,30056.0
2022-05-11 12:10:00,95.14,95.19,94.75,94.83,28901.0,87.6012,87.6472,87.2421,87.3157,28901.0
2022-05-11 12:20:00,94.79,95.34,94.58,94.63,43371.0,87.2789,87.7853,87.0856,87.1316,43371.0
2022-05-11 12:30:00,94.59,94.71,94.44,94.53,44894.0,87.0948,87.2053,86.9566,87.0395,44894.0
2022-05-11 12:40:00,94.51,94.78,94.34,94.73,60487.0,87.0211,87.2697,86.8646,87.2237,60487.0
2022-05-11 12:50:00,94.7,94.73,94.53,94.54,44490.0,87.196,87.2237,87.0395,87.0487,44490.0
2022-05-11 13:00:00,94.51,94.67,94.04,94.13,50021.0,87.0211,87.1684,86.5883,86.6712,50021.0
2022-05-11 13:10:00,94.15,94.29,93.96,94.05,102151.0,86.6896,86.8185,86.5147,86.5976,102151.0
2022-05-11 13:20:00,94.06,94.38,93.89,94.01,34596.0,86.6068,86.9014,86.4502,86.5607,34596.0
2022-05-11 13:30:00,93.98,94.15,93.7,93.7,25880.0,86.5331,86.6896,86.2753,86.2753,25880.0
2022-05-11 13:40:00,93.69,93.78,93.34,93.59,27037.0,86.2661,86.3489,85.9438,86.174,27037.0
2022-05-11 13:50:00,93.62,93.66,93.26,93.4,24873.0,86.2016,86.2385,85.8702,85.9991,24873.0
2022-05-11 14:00:00,93.4,93.86,93.39,93.68,22009.0,85.9991,86.4226,85.9899,86.2569,22009.0
2022-05-11 14:10:00,93.67,94.3,93.63,94.14,24933.0,86.2477,86.8277,86.2108,86.6804,24933.0
2022-05-11 14:20:00,94.14,94.62,93.9,94.42,34835.0,86.6804,87.1224,86.4594,86.9382,34835.0
2022-05-11 14:30:00,94.41,94.78,94.27,94.58,49482.0,86.929,87.2697,86.8001,87.0856,49482.0
2022-05-11 14:40:00,94.58,94.96,94.42,94.57,34532.0,87.0856,87.4354,86.9382,87.0763,34532.0
2022-05-11 14:50:00,94.58,94.59,94.16,94.3,48444.0,87.0856,87.0948,86.6988,86.8277,48444.0
2022-05-11 15:00:00,94.3,94.36,94.04,94.32,37439.0,86.8277,86.883,86.5883,86.8462,37439.0
2022-05-11 15:10:00,94.3,94.41,93.96,94.28,43106.0,86.8277,86.929,86.5147,86.8093,43106.0
2022-05-11 15:20:00,94.23,94.39,93.92,94.13,48908.0,86.7633,86.9106,86.4779,86.6712,48908.0
2022-05-11 15:30:00,94.16,94.35,93.76,93.79,69291.0,86.6988,86.8738,86.3305,86.3582,69291.0
2022-05-11 15:40:00,93.79,93.9,93.25,93.38,294673.0,86.3582,86.4594,85.8609,85.9806,294673.0
2022-05-11 15:50:00,93.37,93.48,93.07,93.48,531738.0,85.9714,86.0727,85.6952,86.0727,531738.0
2022-05-12 09:30:00,92.73,92.81,91.97,92.49,132564.0,85.3821,85.4558,84.6824,85.1612,132564.0
2022-05-12 09:40:00,92.52,93.09,92.43,92.69,73221.0,85.1888,85.7136,85.1059,85.3453,73221.0
2022-05-12 09:50:00,92.61,92.8,92.09,92.41,55884.0,85.2717,85.4466,84.7929,85.0875,55884.0
2022-05-12 10:00:00,92.38,93.61,91.97,93.52,45644.0,85.0599,86.1924,84.6824,86.1095,45644.0
2022-05-12 10:10:00,93.46,94.03,93.35,93.55,90473.0,86.0543,86.5791,85.953,86.1372,90473.0
2022-05-12 10:20:00,93.52,94.04,93.38,93.5,74368.0,86.1095,86.5883,85.9806,86.0911,74368.0
2022-05-12 10:30:00,93.57,94.07,93.36,93.95,48963.0,86.1556,86.616,85.9622,86.5055,48963.0
2022-05-12 10:40:00,93.93,94.02,93.44,93.61,46549.0,86.4871,86.5699,86.0359,86.1924,46549.0
2022-05-12 10:50:00,93.6,94.11,93.47,94.05,76518.0,86.1832,86.6528,86.0635,86.5976,76518.0
2022-05-12 11:00:00,94.04,94.34,93.73,94.27,72112.0,86.5883,86.8646,86.3029,86.8001,72112.0
2022-05-12 11:10:00,94.33,94.38,93.58,93.81,30093.0,86.8554,86.9014,86.1648,86.3766,30093.0
2022-05-12 11:20:00,93.78,93.84,93.25,93.3,20938.0,86.3489,86.4042,85.8609,85.907,20938.0
2022-05-12 11:30:00,93.33,93.37,92.75,93.0,20538.0,85.9346,85.9714,85.4006,85.6308,20538.0
2022-05-12 11:40:00,93.02,93.06,92.42,92.44,30366.0,85.6492,85.686,85.0967,85.1151,30366.0
2022-05-12 11:50:00,92.4,92.45,91.81,91.91,30908.0,85.0783,85.1243,84.535,84.6271,30908.0
2022-05-12 12:00:00,91.94,92.19,91.68,92.19,44645.0,84.6547,84.8849,84.4153,84.8849,44645.0
2022-05-12 12:10:00,92.19,92.34,91.97,92.29,31317.0,84.8849,85.0231,84.6824,84.977,31317.0
2022-05-12 12:20:00,92.31,92.86,92.2,92.81,31532.0,84.9954,85.5018,84.8941,85.4558,31532.0
2022-05-12 12:30:00,92.8,93.13,92.71,92.84,22015.0,85.4466,85.7505,85.3637,85.4834,22015.0
2022-05-12 12:40:00,92.75,93.17,92.58,92.87,25278.0,85.4006,85.7873,85.244,85.5111,25278.0
2022-05-12 12:50:00,92.86,93.02,92.61,92.71,28838.0,85.5018,85.6492,85.2717,85.3637,28838.0
2022-05-12 13:00:00,92.67,92.84,92.25,92.48,57864.0,85.3269,85.4834,84.9402,85.152,57864.0
2022-05-12 13:10:00,92.53,92.89,92.41,92.43,32349.0,85.198,85.5295,85.0875,85.1059,32349.0
2022-05-12 13:20:00,92.42,92.61,92.3,92.43,21606.0,85.0967,85.2717,84.9862,85.1059,21606.0
2022-05-12 13:30:00,92.44,92.53,92.16,92.27,53400.0,85.1151,85.198,84.8573,84.9586,53400.0
2022-05-12 13:40:00,92.23,92.39,91.76,91.79,82225.0,84.9218,85.0691,84.489,84.5166,82225.0
2022-05-12 13:50:00,91.77,92.05,91.77,91.91,47384.0,84.4982,84.756,84.4982,84.6271,47384.0
2022-05-12 14:00:00,91.86,92.02,91.75,91.76,93006.0,84.5811,84.7284,84.4798,84.489,93006.0
2022-05-12 14:10:00,91.77,92.3,91.77,92.28,91492.0,84.4982,84.9862,84.4982,84.9678,91492.0
2022-05-12 14:20:00,92.29,92.38,92.01,92.15,74596.0,84.977,85.0599,84.7192,84.8481,74596.0
2022-05-12 14:30:00,92.12,92.25,91.98,92.23,95764.0,84.8205,84.9402,84.6916,84.9218,95764.0
2022-05-12 14:40:00,92.17,92.34,92.03,92.11,69638.0,84.8665,85.0231,84.7376,84.8113,69638.0
2022-05-12 14:50:00,92.08,92.36,92.02,92.18,35020.0,84.7837,85.0415,84.7284,84.8757,35020.0
2022-05-12 15:00:00,92.14,92.52,92.06,92.35,44448.0,84.8389,85.1888,84.7652,85.0323,44448.0
2022-05-12 15:10:00,92.34,92.85,92.09,92.8,36049.0,85.0231,85.4926,84.7929,85.4466,36049.0
2022-05-12 15:20:00,92.78,93.29,92.78,92.85,50744.0,85.4282,85.8978,85.4282,85.4926,50744.0
2022-05-12 15:30:00,92.86,93.33,92.86,93.28,37144.0,85.5018,85.9346,85.5018,85.8886,37144.0
2022-05-12 15:40:00,93.32,93.49,93.18,93.29,71683.0,85.9254,86.0819,85.7965,85.8978,71683.0
2022-05-12 15:50:00,93.3,94.07,93.29,93.99,202019.0,85.907,86.616,85.8978,86.5423,202019.0
2022-05-13 09:30:00,95.34,95.53,94.96,95.21,79935.0,87.7853,87.9603,87.4354,87.6656,79935.0
2022-05-13 09:40:00,95.03,95.82,94.99,95.73,35165.0,87.4999,88.2273,87.4631,88.1444,35165.0
2022-05-13 09:50:00,95.65,96.13,95.6,96.08,17660.0,88.0708,88.5127,88.0247,88.4667,17660.0
2022-05-13 10:00:00,96.1,96.55,96.01,96.45,20035.0,88.4851,88.8995,88.4022,88.8074,20035.0
2022-05-13 10:10:00,96.42,96.48,96.04,96.25,23593.0,88.7798,88.835,88.4299,88.6232,23593.0
2022-05-13 10:20:00,96.27,96.72,96.25,96.51,25573.0,88.6416,89.056,88.6232,88.8626,25573.0
2022-05-13 10:30:00,96.53,96.79,96.48,96.67,49531.0,88.881,89.1204,88.835,89.0099,49531.0
2022-05-13 10:40:00,96.66,96.7,96.26,96.42,33134.0,89.0007,89.0376,88.6324,88.7798,33134.0
2022-05-13 10:50:00,96.4,96.6,96.37,96.54,43988.0,88.7613,88.9455,88.7337,88.8902,43988.0
2022-05-13 11:00:00,96.5,96.5,96.17,96.29,28651.0,88.8534,88.8534,88.5496,88.6601,28651.0
2022-05-13 11:10:00,96.27,96.63,96.22,96.45,28362.0,88.6416,88.9731,88.5956,88.8074,28362.0
2022-05-13 11:20:00,96.48,96.71,96.42,96.7,19666.0,88.835,89.0468,88.7798,89.0376,19666.0
2022-05-13 11:30:00,96.7,96.82,96.54,96.77,27234.0,89.0376,89.1481,88.8902,89.102,27234.0
2022-05-13 11:40:00,96.73,96.8,96.54,96.8,14696.0,89.0652,89.1296,88.8902,89.1296,14696.0
2022-05-13 11:50:00,96.78,96.96,96.76,96.9,21018.0,89.1112,89.277,89.0928,89.2217,21018.0
2022-05-13 12:00:00,96.93,97.14,96.88,97.11,21791.0,89.2493,89.4427,89.2033,89.4151,21791.0
2022-05-13 12:10:00,97.13,97.26,96.96,96.98,32614.0,89.4335,89.5532,89.277,89.2954,32614.0
2022-05-13 12:20:00,96.94,97.04,96.89,97.04,15769.0,89.2586,89.3506,89.2125,89.3506,15769.0
2022-05-13 12:30:00,97.07,97.28,97.07,97.23,16246.0,89.3783,89.5716,89.3783,89.5256,16246.0
2022-05-13 12:40:00,97.25,97.28,96.89,96.9,17706.0,89.544,89.5716,89.2125,89.2217,17706.0
2022-05-13 12:50:00,96.85,97.02,96.75,96.95,44474.0,89.1757,89.3322,89.0836,89.2678,44474.0
2022-05-13 13:00:00,96.94,97.04,96.76,96.77,36133.0,89.2586,89.3506,89.0928,89.102,36133.0
2022-05-13 13:10:00,96.8,96.95,96.68,96.78,42559.0,89.1296,89.2678,89.0192,89.1112,42559.0
2022-05-13 13:20:00,96.81,96.84,96.54,96.57,27004.0,89.1389,89.1665,88.8902,88.9179,27004.0
2022-05-13 13:30:00,96.57,96.77,96.45,96.52,25300.0,88.9179,89.102,88.8074,88.8718,25300.0
2022-05-13 13:40:00,96.51,96.51,96.3,96.46,15076.0,88.8626,88.8626,88.6693,88.8166,15076.0
2022-05-13 13:50:00,96.44,96.46,96.11,96.12,15691.0,88.7982,88.8166,88.4943,88.5035,15691.0
2022-05-13 14:00:00,96.11,96.14,95.6,95.82,16166.0,88.4943,88.5219,88.0247,88.2273,16166.0
2022-05-13 14:10:00,95.85,95.91,95.67,95.91,9240.0,88.2549,88.3102,88.0892,88.3102,9240.0
2022-05-13 14:20:00,95.91,95.91,95.53,95.63,21081.0,88.3102,88.3102,87.9603,88.0524,21081.0
2022-05-13 14:30:00,95.63,96.13,95.63,95.86,18032.0,88.0524,88.5127,88.0524,88.2641,18032.0
2022-05-13 14:40:00,95.9,96.04,95.84,95.91,9349.0,88.301,88.4299,88.2457,88.3102,9349.0
2022-05-13 14:50:00,95.93,96.44,95.92,96.43,16069.0,88.3286,88.7982,88.3194,88.789,16069.0
2022-05-13 15:00:00,96.44,96.52,96.21,96.29,21618.0,88.7982,88.8718,88.5864,88.6601,21618.0
2022-05-13 15:10:00,96.3,96.39,96.22,96.33,35173.0,88.6693,88.7521,88.5956,88.6969,35173.0
2022-05-13 15:20:00,96.3,96.41,96.15,96.4,22950.0,88.6693,88.7705,88.5312,88.7613,22950.0
2022-05-13 15:30:00,96.38,96.45,95.88,96.17,40938.0,88.7429,88.8074,88.2825,88.5496,40938.0
2022-05-13 15:40:00,96.18,96.54,96.14,96.35,82039.0,88.5588,88.8902,88.5219,88.7153,82039.0
2022-05-13 15:50:00,96.43,96.6,95.95,96.51,311524.0,88.789,88.9455,88.347,88.8626,311524.0
2022-05-16 09:30:00,95.46,96.57,95.46,96.47,58999.0,87.8958,88.9179,87.8958,88.8258,58999.0
2022-05-16 09:40:00,96.49,96.56,95.12,95.23,13246.0,88.8442,88.9087,87.5828,87.6841,13246.0
2022-05-16 09:50:00,95.41,96.15,95.27,95.82,9688.0,87.8498,88.5312,87.7209,88.2273,9688.0
2022-05-16 10:00:00,95.95,96.14,95.54,96.1,18905.0,88.347,88.5219,87.9695,88.4851,18905.0
2022-05-16 10:10:00,96.21,96.49,95.9,96.06,41060.0,88.5864,88.8442,88.301,88.4483,41060.0
2022-05-16 10:20:00,96.09,96.13,95.77,96.04,31923.0,88.4759,88.5127,88.1813,88.4299,31923.0
2022-05-16 10:30:00,96.06,96.14,95.39,95.61,29551.0,88.4483,88.5219,87.8314,88.0339,29551.0
2022-05-16 10:40:00,95.54,95.65,95.29,95.48,10588.0,87.9695,88.0708,87.7393,87.9142,10588.0
2022-05-16 10:50:00,95.39,95.54,95.28,95.3,20875.0,87.8314,87.9695,87.7301,87.7485,20875.0
2022-05-16 11:00:00,95.24,95.63,95.23,95.63,31708.0,87.6933,88.0524,87.6841,88.0524,31708.0
2022-05-16 11:10:00,95.62,95.91,95.58,95.88,14632.0,88.0431,88.3102,88.0063,88.2825,14632.0
2022-05-16 11:20:00,95.76,95.86,95.58,95.84,13772.0,88.1721,88.2641,88.0063,88.2457,13772.0
2022-05-16 11:30:00,95.86,95.92,95.61,95.85,18234.0,88.2641,88.3194,88.0339,88.2549,18234.0
2022-05-16 11:40:00,95.85,96.12,95.66,96.03,16835.0,88.2549,88.5035,88.08,88.4207,16835.0
2022-05-16 11:50:00,96.07,96.29,95.95,96.13,14803.0,88.4575,88.6601,88.347,88.5127,14803.0
2022-05-16 12:00:00,96.1,96.28,95.92,96.04,20912.0,88.4851,88.6508,88.3194,88.4299,20912.0
2022-05-16 12:10:00,96.03,96.07,95.8,95.98,21728.0,88.4207,88.4575,88.2089,88.3746,21728.0
2022-05-16 12:20:00,95.95,96.04,95.81,95.94,19933.0,88.347,88.4299,88.2181,88.3378,19933.0
2022-05-16 12:30:00,95.93,96.24,95.85,95.86,31774.0,88.3286,88.614,88.2549,88.2641,31774.0
2022-05-16 12:40:00,95.81,96.07,95.8,96.02,11088.0,88.2181,88.4575,88.2089,88.4115,11088.0
2022-05-16 12:50:00,96.08,96.08,95.8,95.91,17438.0,88.4667,88.4667,88.2089,88.3102,17438.0
2022-05-16 13:00:00,95.87,96.31,95.75,96.3,67588.0,88.2733,88.6785,88.1628,88.6693,67588.0
2022-05-16 13:10:00,96.28,96.52,96.11,96.12,20961.0,88.6508,88.8718,88.4943,88.5035,20961.0
2022-05-16 13:20:00,96.12,96.65,96.12,96.65,15945.0,88.5035,88.9915,88.5035,88.9915,15945.0
2022-05-16 13:30:00,96.68,96.75,96.46,96.5,13400.0,89.0192,89.0836,88.8166,88.8534,13400.0
2022-05-16 13:40:00,96.57,96.63,96.34,96.45,15462.0,88.9179,88.9731,88.7061,88.8074,15462.0
2022-05-16 13:50:00,96.47,96.47,96.31,96.39,11207.0,88.8258,88.8258,88.6785,88.7521,11207.0
2022-05-16 14:00:00,96.41,96.55,96.27,96.47,14654.0,88.7705,88.8995,88.6416,88.8258,14654.0
2022-05-16 14:10:00,96.45,96.49,96.29,96.4,26268.0,88.8074,88.8442,88.6601,88.7613,26268.0
2022-05-16 14:20:00,96.4,96.72,96.38,96.67,12958.0,88.7613,89.056,88.7429,89.0099,12958.0
2022-05-16 14:30:00,96.7,96.81,96.62,96.67,16892.0,89.0376,89.1389,88.9639,89.0099,16892.0
2022-05-16 14:40:00,96.7,96.73,96.49,96.49,27312.0,89.0376,89.0652,88.8442,88.8442,27312.0
2022-05-16 14:50:00,96.49,96.58,96.46,96.56,18343.0,88.8442,88.9271,88.8166,88.9087,18343.0
2022-05-16 15:00:00,96.51,96.57,96.35,96.35,15670.0,88.8626,88.9179,88.7153,88.7153,15670.0
2022-05-16 15:10:00,96.32,96.32,96.01,96.17,23751.0,88.6877,88.6877,88.4022,88.5496,23751.0
2022-05-16 15:20:00,96.14,96.15,95.98,96.04,16642.0,88.5219,88.5312,88.3746,88.4299,16642.0
2022-05-16 15:30:00,96.04,96.17,95.9,96.1,22616.0,88.4299,88.5496,88.301,88.4851,22616.0
2022-05-16 15:40:00,96.1,96.16,95.97,96.15,45512.0,88.4851,88.5404,88.3654,88.5312,45512.0
2022-05-16 15:50:00,96.26,96.42,96.09,96.36,229847.0,88.6324,88.7798,88.4759,88.7245,229847.0
2022-05-17 09:30:00,98.21,98.85,97.71,97.79,69895.0,90.4279,91.0172,89.9675,90.0412,69895.0
2022-05-17 09:40:00,97.75,98.08,97.25,97.99,114714.0,90.0044,90.3082,89.544,90.2254,114714.0
2022-05-17 09:50:00,97.98,98.11,97.5,97.67,65825.0,90.2161,90.3358,89.7742,89.9307,65825.0
2022-05-17 10:00:00,97.72,97.79,97.11,97.4,25758.0,89.9767,90.0412,89.4151,89.6821,25758.0
2022-05-17 10:10:00,97.34,97.45,97.08,97.45,27590.0,89.6269,89.7281,89.3875,89.7281,27590.0
2022-05-17 10:20:00,97.44,97.46,96.98,97.01,12878.0,89.7189,89.7373,89.2954,89.323,12878.0
2022-05-17 10:30:00,96.99,97.07,96.41,96.51,13800.0,89.3046,89.3783,88.7705,88.8626,13800.0
2022-05-17 10:40:00,96.46,96.61,96.26,96.36,17705.0,88.8166,88.9547,88.6324,88.7245,17705.0
2022-05-17 10:50:00,96.36,96.51,96.22,96.48,16201.0,88.7245,88.8626,88.5956,88.835,16201.0
2022-05-17 11:00:00,96.5,96.51,96.26,96.28,21826.0,88.8534,88.8626,88.6324,88.6508,21826.0
2022-05-17 11:10:00,96.29,96.48,96.22,96.43,29718.0,88.6601,88.835,88.5956,88.789,29718.0
2022-05-17 11:20:00,96.44,96.77,96.41,96.63,21564.0,88.7982,89.102,88.7705,88.9731,21564.0
2022-05-17 11:30:00,96.65,96.94,96.64,96.84,17174.0,88.9915,89.2586,88.9823,89.1665,17174.0
2022-05-17 11:40:00,96.86,96.99,96.63,96.71,16008.0,89.1849,89.3046,88.9731,89.0468,16008.0
2022-05-17 11:50:00,96.72,96.81,96.64,96.65,16905.0,89.056,89.1389,88.9823,88.9915,16905.0
2022-05-17 12:00:00,96.67,96.81,96.56,96.72,11483.0,89.0099,89.1389,88.9087,89.056,11483.0
2022-05-17 12:10:00,96.73,96.95,96.66,96.95,24155.0,89.0652,89.2678,89.0007,89.2678,24155.0
2022-05-17 12:20:00,96.92,97.17,96.81,97.09,11391.0,89.2401,89.4703,89.1389,89.3967,11391.0
2022-05-17 12:30:00,97.09,97.3,97.08,97.26,10419.0,89.3967,89.59,89.3875,89.5532,10419.0
2022-05-17 12:40:00,97.28,97.52,97.28,97.46,19776.0,89.5716,89.7926,89.5716,89.7373,19776.0
2022-05-17 12:50:00,97.44,97.53,97.37,97.51,16335.0,89.7189,89.8018,89.6545,89.7834,16335.0
2022-05-17 13:00:00,97.51,97.52,97.19,97.34,18769.0,89.7834,89.7926,89.4887,89.6269,18769.0
2022-05-17 13:10:00,97.34,97.66,97.32,97.64,72881.0,89.6269,89.9215,89.6084,89.9031,72881.0
2022-05-17 13:20:00,97.62,97.67,97.5,97.67,20966.0,89.8847,89.9307,89.7742,89.9307,20966.0
2022-05-17 13:30:00,97.68,97.77,97.61,97.72,11871.0,89.9399,90.0228,89.8755,89.9767,11871.0
2022-05-17 13:40:00,97.73,97.9,97.71,97.77,23079.0,89.986,90.1425,89.9675,90.0228,23079.0
2022-05-17 13:50:00,97.75,98.19,97.75,98.02,23671.0,90.0044,90.4095,90.0044,90.253,23671.0
2022-05-17 14:00:00,98.05,98.32,97.93,98.31,26642.0,90.2806,90.5292,90.1701,90.52,26642.0
2022-05-17 14:10:00,98.28,98.29,97.8,97.91,31152.0,90.4924,90.5016,90.0504,90.1517,31152.0
2022-05-17 14:20:00,97.84,98.01,97.51,97.83,23787.0,90.0872,90.2438,89.7834,90.078,23787.0
2022-05-17 14:30:00,97.82,98.02,97.62,98.01,21214.0,90.0688,90.253,89.8847,90.2438,21214.0
2022-05-17 14:40:00,98.11,98.41,97.98,98.38,43458.0,90.3358,90.6121,90.2161,90.5844,43458.0
2022-05-17 14:50:00,98.35,98.36,98.03,98.04,12813.0,90.5568,90.566,90.2622,90.2714,12813.0
2022-05-17 15:00:00,98.03,98.41,97.99,98.11,19591.0,90.2622,90.6121,90.2254,90.3358,19591.0
2022-05-17 15:10:00,98.08,98.25,98.05,98.18,65442.0,90.3082,90.4647,90.2806,90.4003,65442.0
2022-05-17 15:20:00,98.21,98.37,98.16,98.3,38857.0,90.4279,90.5752,90.3819,90.5108,38857.0
2022-05-17 15:30:00,98.29,98.51,98.19,98.31,80156.0,90.5016,90.7041,90.4095,90.52,80156.0
2022-05-17 15:40:00,98.31,98.54,97.96,98.0,103753.0,90.52,90.7318,90.1977,90.2346,103753.0
2022-05-17 15:50:00,97.98,98.33,97.98,98.32,199900.0,90.2161,90.5384,90.2161,90.5292,199900.0
2022-05-18 09:30:00,97.27,98.54,97.16,98.17,80805.0,89.5624,90.7318,89.4611,90.3911,80805.0
2022-05-18 09:40:00,98.06,98.31,97.47,98.24,34503.0,90.2898,90.52,89.7466,90.4555,34503.0
2022-05-18 09:50:00,98.34,98.43,97.52,97.62,25013.0,90.5476,90.6305,89.7926,89.8847,25013.0
2022-05-18 10:00:00,97.56,97.89,97.36,97.42,50710.0,89.8294,90.1333,89.6453,89.7005,50710.0
2022-05-18 10:10:00,97.33,97.74,97.15,97.59,86963.0,89.6176,89.9952,89.4519,89.857,86963.0
2022-05-18 10:20:00,97.56,97.81,97.27,97.55,41379.0,89.8294,90.0596,89.5624,89.8202,41379.0
2022-05-18 10:30:00,97.55,97.91,97.55,97.86,28050.0,89.8202,90.1517,89.8202,90.1057,28050.0
2022-05-18 10:40:00,97.87,98.22,97.72,98.16,25006.0,90.1149,90.4371,89.9767,90.3819,25006.0
2022-05-18 10:50:00,98.13,98.43,97.97,98.35,21126.0,90.3543,90.6305,90.2069,90.5568,21126.0
2022-05-18 11:00:00,98.31,98.33,97.82,97.9,32637.0,90.52,90.5384,90.0688,90.1425,32637.0
2022-05-18 11:10:00,97.82,97.83,97.5,97.69,20436.0,90.0688,90.078,89.7742,89.9491,20436.0
2022-05-18 11:20:00,97.66,97.7,97.27,97.38,37054.0,89.9215,89.9583,89.5624,89.6637,37054.0
2022-05-18 11:30:00,97.33,97.7,97.17,97.67,25030.0,89.6176,89.9583,89.4703,89.9307,25030.0
2022-05-18 11:40:00,97.68,98.25,97.68,98.22,36631.0,89.9399,90.4647,89.9399,90.4371,36631.0
2022-05-18 11:50:00,98.19,98.23,97.81,97.94,30734.0,90.4095,90.4463,90.0596,90.1793,30734.0
2022-05-18 12:00:00,97.92,98.01,97.68,97.82,38026.0,90.1609,90.2438,89.9399,90.0688,38026.0
2022-05-18 12:10:00,97.78,98.18,97.74,98.12,17479.0,90.032,90.4003,89.9952,90.345,17479.0
2022-05-18 12:20:00,98.14,98.16,97.87,98.08,35272.0,90.3635,90.3819,90.1149,90.3082,35272.0
2022-05-18 12:30:00,98.09,98.52,97.99,98.51,51807.0,90.3174,90.7134,90.2254,90.7041,51807.0
2022-05-18 12:40:00,98.49,98.63,98.26,98.6,27614.0,90.6857,90.8146,90.474,90.787,27614.0
2022-05-18 12:50:00,98.61,98.76,98.54,98.72,27116.0,90.7962,90.9343,90.7318,90.8975,27116.0
2022-05-18 13:00:00,98.71,98.77,98.26,98.27,51106.0,90.8883,90.9435,90.474,90.4832,51106.0
2022-05-18 13:10:00,98.28,98.29,97.98,98.11,37347.0,90.4924,90.5016,90.2161,90.3358,37347.0
2022-05-18 13:20:00,98.12,98.24,98.01,98.07,48569.0,90.345,90.4555,90.2438,90.299,48569.0
2022-05-18 13:30:00,98.08,98.2,97.96,98.2,26646.0,90.3082,90.4187,90.1977,90.4187,26646.0
2022-05-18 13:40:00,98.19,98.2,97.29,97.4,42106.0,90.4095,90.4187,89.5808,89.6821,42106.0
2022-05-18 13:50:00,97.42,97.43,97.02,97.22,26145.0,89.7005,89.7097,89.3322,89.5164,26145.0
2022-05-18 14:00:00,97.22,97.46,97.2,97.43,40608.0,89.5164,89.7373,89.4979,89.7097,40608.0
2022-05-18 14:10:00,97.44,97.45,97.11,97.31,25392.0,89.7189,89.7281,89.4151,89.5992,25392.0
2022-05-18 14:20:00,97.29,97.45,97.23,97.35,27755.0,89.5808,89.7281,89.5256,89.6361,27755.0
2022-05-18 14:30:00,97.35,97.39,96.94,96.97,48848.0,89.6361,89.6729,89.2586,89.2862,48848.0
2022-05-18 14:40:00,96.98,97.12,96.76,96.99,33464.0,89.2954,89.4243,89.0928,89.3046,33464.0
2022-05-18 14:50:00,97.0,97.09,96.64,96.69,31475.0,89.3138,89.3967,88.9823,89.0284,31475.0
2022-05-18 15:00:00,96.68,96.81,96.53,96.57,61641.0,89.0192,89.1389,88.881,88.9179,61641.0
2022-05-18 15:10:00,96.58,96.81,96.57,96.72,35084.0,88.9271,89.1389,88.9179,89.056,35084.0
2022-05-18 15:20:00,96.72,96.74,96.42,96.5,98628.0,89.056,89.0744,88.7798,88.8534,98628.0
2022-05-18 15:30:00,96.49,97.07,96.49,96.94,67111.0,88.8442,89.3783,88.8442,89.2586,67111.0
2022-05-18 15:40:00,96.99,97.01,96.51,96.62,69608.0,89.3046,89.323,88.8626,88.9639,69608.0
2022-05-18 15:50:00,96.59,96.86,96.51,96.8,216620.0,88.9363,89.1849,88.8626,89.1296,216620.0
2022-05-19 09:30:00,95.84,97.1,95.45,96.87,48306.0,88.2457,89.4059,87.8866,89.1941,48306.0
2022-05-19 09:40:00,96.84,96.89,96.17,96.46,51167.0,89.1665,89.2125,88.5496,88.8166,51167.0
2022-05-19 09:50:00,96.46,96.85,96.09,96.38,26669.0,88.8166,89.1757,88.4759,88.7429,26669.0
2022-05-19 10:00:00,96.43,97.12,96.34,96.83,35632.0,88.789,89.4243,88.7061,89.1573,35632.0
2022-05-19 10:10:00,96.83,97.83,96.79,97.64,31974.0,89.1573,90.078,89.1204,89.9031,31974.0
2022-05-19 10:20:00,97.66,97.85,97.13,97.34,29281.0,89.9215,90.0964,89.4335,89.6269,29281.0
2022-05-19 10:30:00,97.37,97.88,97.14,97.52,19940.0,89.6545,90.1241,89.4427,89.7926,19940.0
2022-05-19 10:40:00,97.46,97.59,97.24,97.28,21008.0,89.7373,89.857,89.5348,89.5716,21008.0
2022-05-19 10:50:00,97.3,97.67,97.22,97.53,16265.0,89.59,89.9307,89.5164,89.8018,16265.0
2022-05-19 11:00:00,97.6,97.92,97.35,97.68,30123.0,89.8663,90.1609,89.6361,89.9399,30123.0
2022-05-19 11:10:00,97.7,97.97,97.68,97.86,17320.0,89.9583,90.2069,89.9399,90.1057,17320.0
2022-05-19 11:20:00,97.82,98.13,97.74,97.89,23786.0,90.0688,90.3543,89.9952,90.1333,23786.0
2022-05-19 11:30:00,97.9,98.5,97.83,98.43,33517.0,90.1425,90.6949,90.078,90.6305,33517.0
2022-05-19 11:40:00,98.45,98.93,98.45,98.89,38471.0,90.6489,91.0909,90.6489,91.054,38471.0
2022-05-19 11:50:00,98.91,98.92,98.41,98.57,35064.0,91.0725,91.0817,90.6121,90.7594,35064.0
2022-05-19 12:00:00,98.59,98.7,98.47,98.62,20440.0,90.7778,90.8791,90.6673,90.8054,20440.0
2022-05-19 12:10:00,98.66,98.71,98.38,98.42,17715.0,90.8423,90.8883,90.5844,90.6213,17715.0
2022-05-19 12:20:00,98.42,98.44,98.13,98.38,27705.0,90.6213,90.6397,90.3543,90.5844,27705.0
2022-05-19 12:30:00,98.35,98.36,97.91,97.91,8014.0,90.5568,90.566,90.1517,90.1517,8014.0
2022-05-19 12:40:00,97.84,97.84,97.6,97.75,11557.0,90.0872,90.0872,89.8663,90.0044,11557.0
2022-05-19 12:50:00,97.78,97.9,97.65,97.87,12264.0,90.032,90.1425,89.9123,90.1149,12264.0
2022-05-19 13:00:00,97.86,97.94,97.57,97.64,10611.0,90.1057,90.1793,89.8386,89.9031,10611.0
2022-05-19 13:10:00,97.6,97.6,97.23,97.58,33009.0,89.8663,89.8663,89.5256,89.8478,33009.0
2022-05-19 13:20:00,97.59,97.79,97.43,97.43,14478.0,89.857,90.0412,89.7097,89.7097,14478.0
2022-05-19 13:30:00,97.45,97.59,97.18,97.5,21223.0,89.7281,89.857,89.4795,89.7742,21223.0
2022-05-19 13:40:00,97.5,97.7,97.22,97.23,15739.0,89.7742,89.9583,89.5164,89.5256,15739.0
2022-05-19 13:50:00,97.24,98.09,97.21,98.02,12531.0,89.5348,90.3174,89.5072,90.253,12531.0
2022-05-19 14:00:00,98.03,98.04,97.58,97.74,18512.0,90.2622,90.2714,89.8478,89.9952,18512.0
2022-05-19 14:10:00,97.78,97.91,97.46,97.46,17997.0,90.032,90.1517,89.7373,89.7373,17997.0
2022-05-19 14:20:00,97.42,97.66,97.41,97.55,18312.0,89.7005,89.9215,89.6913,89.8202,18312.0
2022-05-19 14:30:00,97.49,97.91,97.39,97.77,20338.0,89.765,90.1517,89.6729,90.0228,20338.0
2022-05-19 14:40:00,97.69,97.97,97.4,97.97,17563.0,89.9491,90.2069,89.6821,90.2069,17563.0
2022-05-19 14:50:00,97.9,98.16,97.74,98.01,26740.0,90.1425,90.3819,89.9952,90.2438,26740.0
2022-05-19 15:00:00,97.99,98.32,97.85,97.98,19784.0,90.2254,90.5292,90.0964,90.2161,19784.0
2022-05-19 15:10:00,97.79,97.79,97.35,97.43,39888.0,90.0412,90.0412,89.6361,89.7097,39888.0
2022-05-19 15:20:00,97.4,97.44,96.98,97.08,56665.0,89.6821,89.7189,89.2954,89.3875,56665.0
2022-05-19 15:30:00,97.06,97.26,96.94,96.98,40424.0,89.369,89.5532,89.2586,89.2954,40424.0
2022-05-19 15:40:00,96.98,97.57,96.91,97.38,47988.0,89.2954,89.8386,89.2309,89.6637,47988.0
2022-05-19 15:50:00,97.48,97.51,97.07,97.18,166393.0,89.7558,89.7834,89.3783,89.4795,166393.0
2022-05-20 09:30:00,98.56,99.06,97.98,98.55,84186.0,90.7502,91.2106,90.2161,90.741,84186.0
2022-05-20 09:40:00,98.44,98.85,98.39,98.52,44320.0,90.6397,91.0172,90.5937,90.7134,44320.0
2022-05-20 09:50:00,98.52,98.88,98.42,98.86,24033.0,90.7134,91.0448,90.6213,91.0264,24033.0
2022-05-20 10:00:00,98.85,99.23,98.7,98.98,35818.0,91.0172,91.3671,90.8791,91.1369,35818.0
2022-05-20 10:10:00,98.95,99.28,98.85,99.18,32925.0,91.1093,91.4131,91.0172,91.3211,32925.0
2022-05-20 10:20:00,99.16,99.43,98.82,99.34,30859.0,91.3026,91.5512,90.9896,91.4684,30859.0
2022-05-20 10:30:00,99.33,99.45,99.15,99.35,36583.0,91.4592,91.5697,91.2934,91.4776,36583.0
2022-05-20 10:40:00,99.38,99.83,99.31,99.52,60854.0,91.5052,91.9196,91.4408,91.6341,60854.0
2022-05-20 10:50:00,99.49,99.5,98.95,98.97,66096.0,91.6065,91.6157,91.1093,91.1277,66096.0
2022-05-20 11:00:00,98.97,99.04,98.03,98.04,71223.0,91.1277,91.1921,90.2622,90.2714,71223.0
2022-05-20 11:10:00,98.02,98.1,97.82,98.01,21306.0,90.253,90.3266,90.0688,90.2438,21306.0
2022-05-20 11:20:00,98.03,98.37,97.98,98.32,36996.0,90.2622,90.5752,90.2161,90.5292,36996.0
2022-05-20 11:30:00,98.36,98.53,97.85,98.01,32435.0,90.566,90.7226,90.0964,90.2438,32435.0
2022-05-20 11:40:00,97.93,98.23,97.93,98.2,45706.0,90.1701,90.4463,90.1701,90.4187,45706.0
2022-05-20 11:50:00,98.19,98.3,98.11,98.16,26055.0,90.4095,90.5108,90.3358,90.3819,26055.0
2022-05-20 12:00:00,98.16,98.21,97.91,97.93,40893.0,90.3819,90.4279,90.1517,90.1701,40893.0
2022-05-20 12:10:00,97.92,97.92,97.7,97.81,45423.0,90.1609,90.1609,89.9583,90.0596,45423.0
2022-05-20 12:20:00,97.78,98.08,97.76,97.95,30199.0,90.032,90.3082,90.0136,90.1885,30199.0
2022-05-20 12:30:00,97.91,97.97,97.55,97.64,15848.0,90.1517,90.2069,89.8202,89.9031,15848.0
2022-05-20 12:40:00,97.61,97.62,97.18,97.59,35674.0,89.8755,89.8847,89.4795,89.857,35674.0
2022-05-20 12:50:00,97.6,97.66,97.15,97.21,48742.0,89.8663,89.9215,89.4519,89.5072,48742.0
2022-05-20 13:00:00,97.21,97.33,96.94,97.19,46113.0,89.5072,89.6176,89.2586,89.4887,46113.0
2022-05-20 13:10:00,97.2,97.25,97.01,97.08,22723.0,89.4979,89.544,89.323,89.3875,22723.0
2022-05-20 13:20:00,97.05,97.19,96.95,97.11,28437.0,89.3598,89.4887,89.2678,89.4151,28437.0
2022-05-20 13:30:00,97.1,97.74,97.1,97.62,57165.0,89.4059,89.9952,89.4059,89.8847,57165.0
2022-05-20 13:40:00,97.61,97.8,97.48,97.7,31489.0,89.8755,90.0504,89.7558,89.9583,31489.0
2022-05-20 13:50:00,97.66,97.9,97.47,97.76,21944.0,89.9215,90.1425,89.7466,90.0136,21944.0
2022-05-20 14:00:00,97.75,97.89,97.55,97.71,25936.0,90.0044,90.1333,89.8202,89.9675,25936.0
2022-05-20 14:10:00,97.71,97.86,97.56,97.61,26200.0,89.9675,90.1057,89.8294,89.8755,26200.0
2022-05-20 14:20:00,97.62,97.78,97.48,97.66,33614.0,89.8847,90.032,89.7558,89.9215,33614.0
2022-05-20 14:30:00,97.64,97.81,97.41,97.73,33701.0,89.9031,90.0596,89.6913,89.986,33701.0
2022-05-20 14:40:00,97.73,97.99,97.7,97.92,36219.0,89.986,90.2254,89.9583,90.1609,36219.0
2022-05-20 14:50:00,97.91,98.23,97.86,98.08,37893.0,90.1517,90.4463,90.1057,90.3082,37893.0
2022-05-20 15:00:00,98.08,98.24,97.65,97.74,39462.0,90.3082,90.4555,89.9123,89.9952,39462.0
2022-05-20 15:10:00,97.75,97.9,97.59,97.81,87620.0,90.0044,90.1425,89.857,90.0596,87620.0
2022-05-20 15:20:00,97.83,98.68,97.82,98.67,57165.0,90.078,90.8607,90.0688,90.8515,57165.0
2022-05-20 15:30:00,98.7,99.29,98.39,99.07,96706.0,90.8791,91.4223,90.5937,91.2198,96706.0
2022-05-20 15:40:00,99.05,99.67,99.05,99.59,132586.0,91.2014,91.7722,91.2014,91.6986,132586.0
2022-05-20 15:50:00,99.58,99.82,99.24,99.65,307097.0,91.6894,91.9103,91.3763,91.7538,307097.0
2022-05-23 09:30:00,100.29,101.23,99.76,100.78,118554.0,92.3431,93.2086,91.8551,92.7943,118554.0
2022-05-23 09:40:00,100.7,101.54,100.65,101.54,42788.0,92.7206,93.4941,92.6746,93.4941,42788.0
2022-05-23 09:50:00,101.47,101.61,100.42,100.54,68915.0,93.4296,93.5585,92.4628,92.5733,68915.0
2022-05-23 10:00:00,100.5,100.51,99.59,99.81,29857.0,92.5365,92.5457,91.6986,91.9011,29857.0
2022-05-23 10:10:00,99.77,100.45,99.77,100.33,29370.0,91.8643,92.4904,91.8643,92.3799,29370.0
2022-05-23 10:20:00,100.28,100.43,99.89,100.43,21428.0,92.3339,92.472,91.9748,92.472,21428.0
2022-05-23 10:30:00,100.44,100.67,100.26,100.6,30468.0,92.4812,92.693,92.3155,92.6285,30468.0
2022-05-23 10:40:00,100.63,101.21,100.63,101.03,37663.0,92.6562,93.1902,92.6562,93.0245,37663.0
2022-05-23 10:50:00,100.99,101.5,100.87,101.46,43545.0,92.9876,93.4572,92.8771,93.4204,43545.0
2022-05-23 11:00:00,101.5,101.8,101.31,101.73,40830.0,93.4572,93.7334,93.2823,93.669,40830.0
2022-05-23 11:10:00,101.73,102.34,101.7,101.96,93110.0,93.669,94.2307,93.6414,93.8808,93110.0
2022-05-23 11:20:00,101.98,102.21,101.88,102.12,22662.0,93.8992,94.111,93.8071,94.0281,22662.0
2022-05-23 11:30:00,102.16,102.35,102.12,102.2,29164.0,94.0649,94.2399,94.0281,94.1018,29164.0
2022-05-23 11:40:00,102.15,102.17,101.83,101.98,18883.0,94.0557,94.0741,93.7611,93.8992,18883.0
2022-05-23 11:50:00,102.01,102.15,101.92,101.94,13620.0,93.9268,94.0557,93.8439,93.8624,13620.0
2022-05-23 12:00:00,101.92,102.0,101.88,101.99,23043.0,93.8439,93.9176,93.8071,93.9084,23043.0
2022-05-23 12:10:00,101.99,101.99,101.67,101.73,17986.0,93.9084,93.9084,93.6138,93.669,17986.0
2022-05-23 12:20:00,101.73,102.01,101.72,101.82,41558.0,93.669,93.9268,93.6598,93.7519,41558.0
2022-05-23 12:30:00,101.81,101.9,101.68,101.76,42387.0,93.7427,93.8255,93.623,93.6966,42387.0
2022-05-23 12:40:00,101.82,101.83,101.61,101.68,20506.0,93.7519,93.7611,93.5585,93.623,20506.0
2022-05-23 12:50:00,101.69,101.72,101.47,101.59,20371.0,93.6322,93.6598,93.4296,93.5401,20371.0
2022-05-23 13:00:00,101.6,101.61,101.46,101.58,27206.0,93.5493,93.5585,93.4204,93.5309,27206.0
2022-05-23 13:10:00,101.58,101.62,101.26,101.39,24580.0,93.5309,93.5677,93.2362,93.3559,24580.0
2022-05-23 13:20:00,101.38,101.67,101.18,101.62,24620.0,93.3467,93.6138,93.1626,93.5677,24620.0
2022-05-23 13:30:00,101.61,101.78,101.52,101.68,13063.0,93.5585,93.715,93.4756,93.623,13063.0
2022-05-23 13:40:00,101.68,101.97,101.57,101.9,25515.0,93.623,93.89,93.5217,93.8255,25515.0
2022-05-23 13:50:00,101.89,101.92,101.76,101.87,27474.0,93.8163,93.8439,93.6966,93.7979,27474.0
2022-05-23 14:00:00,101.88,101.96,101.55,101.61,16339.0,93.8071,93.8808,93.5033,93.5585,16339.0
2022-05-23 14:10:00,101.64,101.72,101.6,101.63,19568.0,93.5861,93.6598,93.5493,93.5769,19568.0
2022-05-23 14:20:00,101.62,101.7,101.57,101.63,26457.0,93.5677,93.6414,93.5217,93.5769,26457.0
2022-05-23 14:30:00,101.64,101.75,101.58,101.65,18742.0,93.5861,93.6874,93.5309,93.5953,18742.0
2022-05-23 14:40:00,101.66,101.82,101.46,101.54,24038.0,93.6045,93.7519,93.4204,93.4941,24038.0
2022-05-23 14:50:00,101.53,101.66,101.51,101.6,23662.0,93.4848,93.6045,93.4664,93.5493,23662.0
2022-05-23 15:00:00,101.59,101.92,101.59,101.91,50488.0,93.5401,93.8439,93.5401,93.8347,50488.0
2022-05-23 15:10:00,101.93,101.93,101.57,101.68,25099.0,93.8531,93.8531,93.5217,93.623,25099.0
2022-05-23 15:20:00,101.68,101.83,101.57,101.75,48090.0,93.623,93.7611,93.5217,93.6874,48090.0
2022-05-23 15:30:00,101.72,101.97,101.57,101.64,63739.0,93.6598,93.89,93.5217,93.5861,63739.0
2022-05-23 15:40:00,101.64,101.7,101.28,101.31,103812.0,93.5861,93.6414,93.2547,93.2823,103812.0
2022-05-23 15:50:00,101.32,101.8,101.3,101.75,224808.0,93.2915,93.7334,93.2731,93.6874,224808.0
2022-05-24 09:30:00,100.54,100.78,99.34,99.36,58571.0,92.5733,92.7943,91.4684,91.4868,58571.0
2022-05-24 09:40:00,99.35,99.45,99.01,99.31,29945.0,91.4776,91.5697,91.1645,91.4408,29945.0
2022-05-24 09:50:00,99.23,99.62,99.05,99.38,55234.0,91.3671,91.7262,91.2014,91.5052,55234.0
2022-05-24 10:00:00,99.41,99.44,99.08,99.25,53199.0,91.5328,91.5605,91.229,91.3855,53199.0
2022-05-24 10:10:00,99.26,99.34,98.62,98.69,40131.0,91.3947,91.4684,90.8054,90.8699,40131.0
2022-05-24 10:20:00,98.7,99.11,98.67,98.73,25626.0,90.8791,91.2566,90.8515,90.9067,25626.0
2022-05-24 10:30:00,98.69,98.79,98.51,98.62,30636.0,90.8699,90.962,90.7041,90.8054,30636.0
2022-05-24 10:40:00,98.61,98.82,98.08,98.08,25777.0,90.7962,90.9896,90.3082,90.3082,25777.0
2022-05-24 10:50:00,98.14,98.73,98.1,98.6,21374.0,90.3635,90.9067,90.3266,90.787,21374.0
2022-05-24 11:00:00,98.59,98.71,98.27,98.32,25152.0,90.7778,90.8883,90.4832,90.5292,25152.0
2022-05-24 11:10:00,98.3,98.57,98.14,98.31,42197.0,90.5108,90.7594,90.3635,90.52,42197.0
2022-05-24 11:20:00,98.3,98.9,98.3,98.87,30174.0,90.5108,91.0632,90.5108,91.0356,30174.0
2022-05-24 11:30:00,98.88,98.98,98.69,98.97,23790.0,91.0448,91.1369,90.8699,91.1277,23790.0
2022-05-24 11:40:00,99.02,99.68,99.02,99.51,31482.0,91.1737,91.7814,91.1737,91.6249,31482.0
2022-05-24 11:50:00,99.52,99.74,99.37,99.64,23458.0,91.6341,91.8367,91.496,91.7446,23458.0
2022-05-24 12:00:00,99.61,99.64,99.44,99.6,22100.0,91.717,91.7446,91.5605,91.7078,22100.0
2022-05-24 12:10:00,99.62,100.03,99.6,99.67,21763.0,91.7262,92.1037,91.7078,91.7722,21763.0
2022-05-24 12:20:00,99.66,99.69,99.47,99.47,26463.0,91.763,91.7906,91.5881,91.5881,26463.0
2022-05-24 12:30:00,99.45,99.49,99.04,99.09,24305.0,91.5697,91.6065,91.1921,91.2382,24305.0
2022-05-24 12:40:00,99.13,99.28,99.05,99.19,16165.0,91.275,91.4131,91.2014,91.3303,16165.0
2022-05-24 12:50:00,99.22,99.45,99.08,99.33,25045.0,91.3579,91.5697,91.229,91.4592,25045.0
2022-05-24 13:00:00,99.31,99.33,99.06,99.19,34720.0,91.4408,91.4592,91.2106,91.3303,34720.0
2022-05-24 13:10:00,99.17,99.35,99.08,99.23,22087.0,91.3118,91.4776,91.229,91.3671,22087.0
2022-05-24 13:20:00,99.26,99.55,99.06,99.53,83759.0,91.3947,91.6617,91.2106,91.6433,83759.0
2022-05-24 13:30:00,99.53,99.55,99.25,99.55,22861.0,91.6433,91.6617,91.3855,91.6617,22861.0
2022-05-24 13:40:00,99.58,99.88,99.37,99.48,21857.0,91.6894,91.9656,91.496,91.5973,21857.0
2022-05-24 13:50:00,99.45,99.65,99.44,99.5,20598.0,91.5697,91.7538,91.5605,91.6157,20598.0
2022-05-24 14:00:00,99.51,99.76,99.35,99.63,20734.0,91.6249,91.8551,91.4776,91.7354,20734.0
2022-05-24 14:10:00,99.61,99.92,99.41,99.55,51735.0,91.717,92.0024,91.5328,91.6617,51735.0
2022-05-24 14:20:00,99.5,100.01,99.47,99.93,73336.0,91.6157,92.0853,91.5881,92.0116,73336.0
2022-05-24 14:30:00,99.92,100.32,99.79,100.32,21124.0,92.0024,92.3707,91.8827,92.3707,21124.0
2022-05-24 14:40:00,100.34,100.4,99.92,99.97,142978.0,92.3891,92.4444,92.0024,92.0485,142978.0
2022-05-24 14:50:00,99.98,99.99,99.75,99.85,39496.0,92.0577,92.0669,91.8459,91.938,39496.0
2022-05-24 15:00:00,99.85,100.4,99.83,100.25,47509.0,91.938,92.4444,91.9196,92.3063,47509.0
2022-05-24 15:10:00,100.26,100.39,100.04,100.07,32372.0,92.3155,92.4352,92.1129,92.1405,32372.0
2022-05-24 15:20:00,100.06,100.3,99.91,100.25,50896.0,92.1313,92.3523,91.9932,92.3063,50896.0
2022-05-24 15:30:00,100.28,101.09,100.23,100.86,117831.0,92.3339,93.0797,92.2879,92.8679,117831.0
2022-05-24 15:40:00,100.88,101.0,100.48,100.54,223658.0,92.8863,92.9968,92.518,92.5733,223658.0
2022-05-24 15:50:00,100.55,100.65,100.3,100.53,477583.0,92.5825,92.6746,92.3523,92.5641,477583.0
2022-05-25 09:30:00,99.86,101.57,99.61,101.17,125605.0,91.9472,93.5217,91.717,93.1534,125605.0
2022-05-25 09:40:00,101.26,101.38,100.47,100.69,40201.0,93.2362,93.3467,92.5088,92.7114,40201.0
2022-05-25 09:50:00,100.73,101.36,100.64,100.91,45872.0,92.7482,93.3283,92.6654,92.914,45872.0
2022-05-25 10:00:00,100.87,100.87,100.31,100.53,95002.0,92.8771,92.8771,92.3615,92.5641,95002.0
2022-05-25 10:10:00,100.44,100.78,100.31,100.59,45438.0,92.4812,92.7943,92.3615,92.6193,45438.0
2022-05-25 10:20:00,100.55,100.87,100.5,100.81,34886.0,92.5825,92.8771,92.5365,92.8219,34886.0
2022-05-25 10:30:00,100.83,100.99,100.67,100.84,66393.0,92.8403,92.9876,92.693,92.8495,66393.0
2022-05-25 10:40:00,100.86,100.92,100.42,100.52,47700.0,92.8679,92.9232,92.4628,92.5549,47700.0
2022-05-25 10:50:00,100.54,101.0,100.54,100.67,132799.0,92.5733,92.9968,92.5733,92.693,132799.0
2022-05-25 11:00:00,100.66,100.66,100.22,100.38,17804.0,92.6838,92.6838,92.2786,92.426,17804.0
2022-05-25 11:10:00,100.35,100.75,100.34,100.66,41503.0,92.3983,92.7667,92.3891,92.6838,41503.0
2022-05-25 11:20:00,100.65,100.91,100.51,100.83,26526.0,92.6746,92.914,92.5457,92.8403,26526.0
2022-05-25 11:30:00,100.81,100.81,100.45,100.55,61093.0,92.8219,92.8219,92.4904,92.5825,61093.0
2022-05-25 11:40:00,100.52,100.77,100.43,100.67,7851.0,92.5549,92.7851,92.472,92.693,7851.0
2022-05-25 11:50:00,100.69,100.78,100.59,100.71,17890.0,92.7114,92.7943,92.6193,92.7298,17890.0
2022-05-25 12:00:00,100.72,100.83,100.52,100.52,21378.0,92.739,92.8403,92.5549,92.5549,21378.0
2022-05-25 12:10:00,100.53,100.65,100.41,100.55,46865.0,92.5641,92.6746,92.4536,92.5825,46865.0
2022-05-25 12:20:00,100.55,100.65,100.5,100.62,31885.0,92.5825,92.6746,92.5365,92.647,31885.0
2022-05-25 12:30:00,100.65,100.71,100.43,100.43,48120.0,92.6746,92.7298,92.472,92.472,48120.0
2022-05-25 12:40:00,100.46,100.9,100.46,100.9,72054.0,92.4996,92.9048,92.4996,92.9048,72054.0
2022-05-25 12:50:00,100.86,100.86,100.55,100.76,16611.0,92.8679,92.8679,92.5825,92.7759,16611.0
2022-05-25 13:00:00,100.75,100.78,100.5,100.61,59849.0,92.7667,92.7943,92.5365,92.6377,59849.0
2022-05-25 13:10:00,100.61,100.78,100.48,100.74,38260.0,92.6377,92.7943,92.518,92.7574,38260.0
2022-05-25 13:20:00,100.7,100.73,100.54,100.69,24820.0,92.7206,92.7482,92.5733,92.7114,24820.0
2022-05-25 13:30:00,100.69,100.82,100.54,100.62,16848.0,92.7114,92.8311,92.5733,92.647,16848.0
2022-05-25 13:40:00,100.62,100.74,100.47,100.61,15845.0,92.647,92.7574,92.5088,92.6377,15845.0
2022-05-25 13:50:00,100.63,100.66,100.47,100.63,69108.0,92.6562,92.6838,92.5088,92.6562,69108.0
2022-05-25 14:00:00,100.64,101.0,99.98,100.31,27390.0,92.6654,92.9968,92.0577,92.3615,27390.0
2022-05-25 14:10:00,100.44,100.83,100.24,100.43,27020.0,92.4812,92.8403,92.2971,92.472,27020.0
2022-05-25 14:20:00,100.38,100.84,100.29,100.8,46255.0,92.426,92.8495,92.3431,92.8127,46255.0
2022-05-25 14:30:00,100.83,101.0,100.75,100.77,56485.0,92.8403,92.9968,92.7667,92.7851,56485.0
2022-05-25 14:40:00,100.78,100.92,100.73,100.79,68751.0,92.7943,92.9232,92.7482,92.8035,68751.0
2022-05-25 14:50:00,100.81,101.43,100.77,101.42,85188.0,92.8219,93.3928,92.7851,93.3836,85188.0
2022-05-25 15:00:00,101.43,101.56,101.42,101.48,91334.0,93.3928,93.5125,93.3836,93.4388,91334.0
2022-05-25 15:10:00,101.49,101.7,101.46,101.57,61487.0,93.448,93.6414,93.4204,93.5217,61487.0
2022-05-25 15:20:00,101.57,101.67,101.25,101.25,41704.0,93.5217,93.6138,93.227,93.227,41704.0
2022-05-25 15:30:00,101.28,101.38,101.15,101.21,47615.0,93.2547,93.3467,93.135,93.1902,47615.0
2022-05-25 15:40:00,101.21,101.4,101.05,101.33,59497.0,93.1902,93.3651,93.0429,93.3007,59497.0
2022-05-25 15:50:00,101.3,101.46,101.03,101.37,278649.0,93.2731,93.4204,93.0245,93.3375,278649.0
2022-05-26 09:30:00,102.97,102.97,102.01,102.27,58560.0,94.8107,94.8107,93.9268,94.1662,58560.0
2022-05-26 09:40:00,102.17,102.64,102.03,102.59,35389.0,94.0741,94.5069,93.9452,94.4608,35389.0
2022-05-26 09:50:00,102.63,103.04,102.61,103.04,39199.0,94.4977,94.8752,94.4793,94.8752,39199.0
2022-05-26 10:00:00,103.04,103.61,102.94,103.46,41709.0,94.8752,95.4,94.7831,95.2619,41709.0
2022-05-26 10:10:00,103.43,103.71,103.41,103.67,42539.0,95.2343,95.4921,95.2159,95.4553,42539.0
2022-05-26 10:20:00,103.67,103.81,103.24,103.39,37457.0,95.4553,95.5842,95.0593,95.1975,37457.0
2022-05-26 10:30:00,103.39,103.48,103.13,103.34,53470.0,95.1975,95.2803,94.9581,95.1514,53470.0
2022-05-26 10:40:00,103.36,103.56,103.26,103.43,26198.0,95.1698,95.354,95.0778,95.2343,26198.0
2022-05-26 10:50:00,103.43,103.82,103.42,103.79,37044.0,95.2343,95.5934,95.2251,95.5658,37044.0
2022-05-26 11:00:00,103.76,104.0,103.53,103.98,92002.0,95.5381,95.7591,95.3264,95.7407,92002.0
2022-05-26 11:10:00,104.01,104.13,103.89,103.91,60743.0,95.7683,95.8788,95.6578,95.6763,60743.0
2022-05-26 11:20:00,103.84,104.14,103.78,103.99,42725.0,95.6118,95.888,95.5566,95.7499,42725.0
2022-05-26 11:30:00,104.05,104.2,103.83,104.0,66051.0,95.8052,95.9433,95.6026,95.7591,66051.0
2022-05-26 11:40:00,103.99,104.19,103.86,104.08,37490.0,95.7499,95.9341,95.6302,95.8328,37490.0
2022-05-26 11:50:00,104.04,104.13,103.97,104.02,28811.0,95.796,95.8788,95.7315,95.7775,28811.0
2022-05-26 12:00:00,104.02,104.29,103.97,104.15,31898.0,95.7775,96.0261,95.7315,95.8972,31898.0
2022-05-26 12:10:00,104.17,104.39,104.16,104.34,24271.0,95.9157,96.1182,95.9064,96.0722,24271.0
2022-05-26 12:20:00,104.36,104.66,104.35,104.65,41366.0,96.0906,96.3668,96.0814,96.3576,41366.0
2022-05-26 12:30:00,104.63,104.72,104.5,104.72,43639.0,96.3392,96.4221,96.2195,96.4221,43639.0
2022-05-26 12:40:00,104.7,104.88,104.58,104.87,47926.0,96.4037,96.5694,96.2932,96.5602,47926.0
2022-05-26 12:50:00,104.88,104.99,104.85,104.97,41653.0,96.5694,96.6707,96.5418,96.6523,41653.0
2022-05-26 13:00:00,104.98,105.15,104.94,105.1,100115.0,96.6615,96.818,96.6246,96.772,100115.0
2022-05-26 13:10:00,105.12,105.2,104.93,104.97,42971.0,96.7904,96.864,96.6154,96.6523,42971.0
2022-05-26 13:20:00,104.96,104.97,104.64,104.72,31926.0,96.6431,96.6523,96.3484,96.4221,31926.0
2022-05-26 13:30:00,104.77,104.83,104.57,104.6,34331.0,96.4681,96.5234,96.284,96.3116,34331.0
2022-05-26 13:40:00,104.57,104.87,104.57,104.86,29767.0,96.284,96.5602,96.284,96.551,29767.0
2022-05-26 13:50:00,104.84,105.14,104.84,105.05,45009.0,96.5326,96.8088,96.5326,96.7259,45009.0
2022-05-26 14:00:00,105.03,105.32,105.01,105.25,65339.0,96.7075,96.9745,96.6891,96.9101,65339.0
2022-05-26 14:10:00,105.23,105.42,105.1,105.34,27668.0,96.8917,97.0666,96.772,96.9929,27668.0
2022-05-26 14:20:00,105.37,105.55,105.34,105.35,31831.0,97.0206,97.1863,96.9929,97.0021,31831.0
2022-05-26 14:30:00,105.35,105.42,105.16,105.25,36171.0,97.0021,97.0666,96.8272,96.9101,36171.0
2022-05-26 14:40:00,105.22,105.33,105.17,105.27,25669.0,96.8825,96.9837,96.8364,96.9285,25669.0
2022-05-26 14:50:00,105.26,105.49,105.26,105.31,34216.0,96.9193,97.1311,96.9193,96.9653,34216.0
2022-05-26 15:00:00,105.29,105.35,105.02,105.26,43746.0,96.9469,97.0021,96.6983,96.9193,43746.0
2022-05-26 15:10:00,105.2,105.25,104.68,104.83,51631.0,96.864,96.9101,96.3852,96.5234,51631.0
2022-05-26 15:20:00,104.84,104.86,104.53,104.64,38971.0,96.5326,96.551,96.2471,96.3484,38971.0
2022-05-26 15:30:00,104.61,104.71,104.4,104.46,46677.0,96.3208,96.4129,96.1274,96.1827,46677.0
2022-05-26 15:40:00,104.44,104.72,104.44,104.72,71223.0,96.1643,96.4221,96.1643,96.4221,71223.0
2022-05-26 15:50:00,104.73,104.82,104.11,104.19,181631.0,96.4313,96.5141,95.8604,95.9341,181631.0
2022-05-27 09:30:00,104.36,105.0,104.0,104.52,80278.0,96.0906,96.6799,95.7591,96.2379,80278.0
2022-05-27 09:40:00,104.46,104.73,104.21,104.4,36203.0,96.1827,96.4313,95.9525,96.1274,36203.0
2022-05-27 09:50:00,104.3,104.7,104.15,104.48,34223.0,96.0354,96.4037,95.8972,96.2011,34223.0
2022-05-27 10:00:00,104.5,104.86,104.37,104.68,44013.0,96.2195,96.551,96.0998,96.3852,44013.0
2022-05-27 10:10:00,104.66,104.84,104.56,104.79,26198.0,96.3668,96.5326,96.2747,96.4865,26198.0
2022-05-27 10:20:00,104.83,104.97,104.63,104.73,27826.0,96.5234,96.6523,96.3392,96.4313,27826.0
2022-05-27 10:30:00,104.75,104.99,104.58,104.63,35785.0,96.4497,96.6707,96.2932,96.3392,35785.0
2022-05-27 10:40:00,104.67,104.68,104.41,104.63,25651.0,96.376,96.3852,96.1366,96.3392,25651.0
2022-05-27 10:50:00,104.61,104.62,104.3,104.32,15136.0,96.3208,96.33,96.0354,96.0538,15136.0
2022-05-27 11:00:00,104.34,104.74,104.34,104.7,23760.0,96.0722,96.4405,96.0722,96.4037,23760.0
2022-05-27 11:10:00,104.68,104.81,104.55,104.79,16247.0,96.3852,96.5049,96.2655,96.4865,16247.0
2022-05-27 11:20:00,104.79,104.87,104.73,104.83,39342.0,96.4865,96.5602,96.4313,96.5234,39342.0
2022-05-27 11:30:00,104.82,104.85,104.63,104.72,52874.0,96.5141,96.5418,96.3392,96.4221,52874.0
2022-05-27 11:40:00,104.74,105.12,104.72,105.02,68921.0,96.4405,96.7904,96.4221,96.6983,68921.0
2022-05-27 11:50:00,105.0,105.14,105.0,105.12,21234.0,96.6799,96.8088,96.6799,96.7904,21234.0
2022-05-27 12:00:00,105.13,105.22,104.84,104.91,31125.0,96.7996,96.8825,96.5326,96.597,31125.0
2022-05-27 12:10:00,104.91,105.1,104.89,104.98,16643.0,96.597,96.772,96.5786,96.6615,16643.0
2022-05-27 12:20:00,104.97,104.99,104.74,104.83,29007.0,96.6523,96.6707,96.4405,96.5234,29007.0
2022-05-27 12:30:00,104.81,104.91,104.62,104.76,13589.0,96.5049,96.597,96.33,96.4589,13589.0
2022-05-27 12:40:00,104.78,104.88,104.61,104.64,21620.0,96.4773,96.5694,96.3208,96.3484,21620.0
2022-05-27 12:50:00,104.62,104.91,104.58,104.85,18956.0,96.33,96.597,96.2932,96.5418,18956.0
2022-05-27 13:00:00,104.84,104.91,104.73,104.87,26744.0,96.5326,96.597,96.4313,96.5602,26744.0
2022-05-27 13:10:00,104.85,104.92,104.77,104.91,19074.0,96.5418,96.6062,96.4681,96.597,19074.0
2022-05-27 13:20:00,104.9,104.91,104.72,104.76,14726.0,96.5878,96.597,96.4221,96.4589,14726.0
2022-05-27 13:30:00,104.78,104.95,104.77,104.79,20407.0,96.4773,96.6338,96.4681,96.4865,20407.0
2022-05-27 13:40:00,104.76,104.84,104.7,104.84,21950.0,96.4589,96.5326,96.4037,96.5326,21950.0
2022-05-27 13:50:00,104.83,104.87,104.73,104.86,15259.0,96.5234,96.5602,96.4313,96.551,15259.0
2022-05-27 14:00:00,104.88,104.97,104.77,104.97,16003.0,96.5694,96.6523,96.4681,96.6523,16003.0
2022-05-27 14:10:00,104.97,105.18,104.94,105.03,37964.0,96.6523,96.8456,96.6246,96.7075,37964.0
2022-05-27 14:20:00,105.05,105.06,104.9,104.95,16059.0,96.7259,96.7351,96.5878,96.6338,16059.0
2022-05-27 14:30:00,104.95,105.09,104.89,104.96,26680.0,96.6338,96.7628,96.5786,96.6431,26680.0
2022-05-27 14:40:00,104.95,105.0,104.82,104.87,22380.0,96.6338,96.6799,96.5141,96.5602,22380.0
2022-05-27 14:50:00,104.87,104.93,104.8,104.87,32442.0,96.5602,96.6154,96.4957,96.5602,32442.0
2022-05-27 15:00:00,104.86,105.21,104.79,105.2,179614.0,96.551,96.8732,96.4865,96.864,179614.0
2022-05-27 15:10:00,105.22,105.23,104.96,105.06,71893.0,96.8825,96.8917,96.6431,96.7351,71893.0
2022-05-27 15:20:00,105.07,105.48,105.07,105.46,72991.0,96.7443,97.1218,96.7443,97.1034,72991.0
2022-05-27 15:30:00,105.46,105.53,105.32,105.42,60518.0,97.1034,97.1679,96.9745,97.0666,60518.0
2022-05-27 15:40:00,105.42,105.49,105.16,105.25,87480.0,97.0666,97.1311,96.8272,96.9101,87480.0
2022-05-27 15:50:00,105.26,105.37,105.12,105.17,380366.0,96.9193,97.0206,96.7904,96.8364,380366.0
2022-05-31 09:30:00,104.87,104.87,103.86,103.94,164216.0,96.5602,96.5602,95.6302,95.7039,164216.0
2022-05-31 09:40:00,103.79,104.29,103.52,104.09,24315.0,95.5658,96.0261,95.3172,95.842,24315.0
2022-05-31 09:50:00,104.1,104.46,104.05,104.25,47983.0,95.8512,96.1827,95.8052,95.9893,47983.0
2022-05-31 10:00:00,104.25,104.42,104.04,104.2,83364.0,95.9893,96.1458,95.796,95.9433,83364.0
2022-05-31 10:10:00,104.19,104.65,104.08,104.65,34709.0,95.9341,96.3576,95.8328,96.3576,34709.0
2022-05-31 10:20:00,104.7,104.81,104.24,104.45,72886.0,96.4037,96.5049,95.9801,96.1735,72886.0
2022-05-31 10:30:00,104.45,104.59,103.98,104.16,67557.0,96.1735,96.3024,95.7407,95.9064,67557.0
2022-05-31 10:40:00,104.18,104.47,104.15,104.33,107114.0,95.9249,96.1919,95.8972,96.063,107114.0
2022-05-31 10:50:00,104.35,104.46,104.15,104.15,64689.0,96.0814,96.1827,95.8972,95.8972,64689.0
2022-05-31 11:00:00,104.15,104.21,103.75,103.92,51713.0,95.8972,95.9525,95.5289,95.6855,51713.0
2022-05-31 11:10:00,103.9,104.05,103.81,103.82,24379.0,95.667,95.8052,95.5842,95.5934,24379.0
2022-05-31 11:20:00,103.79,103.87,103.62,103.62,25876.0,95.5658,95.6394,95.4092,95.4092,25876.0
2022-05-31 11:30:00,103.62,104.15,103.6,104.13,37355.0,95.4092,95.8972,95.3908,95.8788,37355.0
2022-05-31 11:40:00,104.13,104.45,104.06,104.43,37557.0,95.8788,96.1735,95.8144,96.155,37557.0
2022-05-31 11:50:00,104.41,104.7,104.37,104.66,24540.0,96.1366,96.4037,96.0998,96.3668,24540.0
2022-05-31 12:00:00,104.65,104.8,104.55,104.56,35028.0,96.3576,96.4957,96.2655,96.2747,35028.0
2022-05-31 12:10:00,104.57,104.57,104.1,104.25,24726.0,96.284,96.284,95.8512,95.9893,24726.0
2022-05-31 12:20:00,104.33,104.34,104.21,104.28,13337.0,96.063,96.0722,95.9525,96.0169,13337.0
2022-05-31 12:30:00,104.3,104.45,104.22,104.41,18571.0,96.0354,96.1735,95.9617,96.1366,18571.0
2022-05-31 12:40:00,104.44,104.5,104.28,104.41,19154.0,96.1643,96.2195,96.0169,96.1366,19154.0
2022-05-31 12:50:00,104.4,104.67,104.37,104.61,19636.0,96.1274,96.376,96.0998,96.3208,19636.0
2022-05-31 13:00:00,104.59,104.72,104.49,104.67,24333.0,96.3024,96.4221,96.2103,96.376,24333.0
2022-05-31 13:10:00,104.67,104.68,104.38,104.41,22700.0,96.376,96.3852,96.109,96.1366,22700.0
2022-05-31 13:20:00,104.46,104.6,104.43,104.52,25864.0,96.1827,96.3116,96.155,96.2379,25864.0
2022-05-31 13:30:00,104.49,104.9,104.48,104.67,23857.0,96.2103,96.5878,96.2011,96.376,23857.0
2022-05-31 13:40:00,104.68,104.84,104.63,104.68,16493.0,96.3852,96.5326,96.3392,96.3852,16493.0
2022-05-31 13:50:00,104.65,105.0,104.65,104.94,27800.0,96.3576,96.6799,96.3576,96.6246,27800.0
2022-05-31 14:00:00,104.93,104.94,104.51,104.59,26799.0,96.6154,96.6246,96.2287,96.3024,26799.0
2022-05-31 14:10:00,104.56,104.65,104.42,104.55,55118.0,96.2747,96.3576,96.1458,96.2655,55118.0
2022-05-31 14:20:00,104.56,104.63,104.36,104.61,37100.0,96.2747,96.3392,96.0906,96.3208,37100.0
2022-05-31 14:30:00,104.62,104.77,104.53,104.63,43404.0,96.33,96.4681,96.2471,96.3392,43404.0
2022-05-31 14:40:00,104.61,104.61,104.14,104.26,31706.0,96.3208,96.3208,95.888,95.9985,31706.0
2022-05-31 14:50:00,104.3,104.33,103.93,104.09,55725.0,96.0354,96.063,95.6947,95.842,55725.0
2022-05-31 15:00:00,104.04,104.12,103.8,104.11,32953.0,95.796,95.8696,95.575,95.8604,32953.0
2022-05-31 15:10:00,104.07,104.28,103.83,103.94,35484.0,95.8236,96.0169,95.6026,95.7039,35484.0
2022-05-31 15:20:00,103.95,104.29,103.94,104.25,39713.0,95.7131,96.0261,95.7039,95.9893,39713.0
2022-05-31 15:30:00,104.26,104.65,104.23,104.63,88591.0,95.9985,96.3576,95.9709,96.3392,88591.0
2022-05-31 15:40:00,104.62,104.74,104.3,104.37,121478.0,96.33,96.4405,96.0354,96.0998,121478.0
2022-05-31 15:50:00,104.32,104.89,104.32,104.45,642455.0,96.0538,96.5786,96.0538,96.1735,642455.0
2022-06-01 09:30:00,105.73,105.83,104.63,104.66,87896.0,97.352,97.4441,96.3392,96.3668,87896.0
2022-06-01 09:40:00,104.71,105.1,104.56,105.1,29587.0,96.4129,96.772,96.2747,96.772,29587.0
2022-06-01 09:50:00,105.08,105.63,104.87,105.06,163379.0,96.7535,97.26,96.5602,96.7351,163379.0
2022-06-01 10:00:00,105.11,105.14,104.12,104.22,84596.0,96.7812,96.8088,95.8696,95.9617,84596.0
2022-06-01 10:10:00,104.22,104.3,103.59,103.77,46376.0,95.9617,96.0354,95.3816,95.5473,46376.0
2022-06-01 10:20:00,103.83,103.97,103.71,103.78,51524.0,95.6026,95.7315,95.4921,95.5566,51524.0
2022-06-01 10:30:00,103.72,103.88,103.37,103.54,33313.0,95.5013,95.6486,95.179,95.3356,33313.0
2022-06-01 10:40:00,103.54,103.59,103.09,103.09,54381.0,95.3356,95.3816,94.9212,94.9212,54381.0
2022-06-01 10:50:00,103.07,103.84,103.07,103.77,32996.0,94.9028,95.6118,94.9028,95.5473,32996.0
2022-06-01 11:00:00,103.76,103.76,103.35,103.44,44616.0,95.5381,95.5381,95.1606,95.2435,44616.0
2022-06-01 11:10:00,103.44,103.58,103.3,103.55,35656.0,95.2435,95.3724,95.1146,95.3448,35656.0
2022-06-01 11:20:00,103.53,103.65,103.25,103.6,35186.0,95.3264,95.4369,95.0686,95.3908,35186.0
2022-06-01 11:30:00,103.64,103.85,103.6,103.73,31043.0,95.4276,95.621,95.3908,95.5105,31043.0
2022-06-01 11:40:00,103.66,103.73,103.45,103.68,48103.0,95.4461,95.5105,95.2527,95.4645,48103.0
2022-06-01 11:50:00,103.63,103.89,103.56,103.85,44420.0,95.4184,95.6578,95.354,95.621,44420.0
2022-06-01 12:00:00,103.87,104.07,103.63,103.98,51786.0,95.6394,95.8236,95.4184,95.7407,51786.0
2022-06-01 12:10:00,103.96,104.2,103.84,104.0,159645.0,95.7223,95.9433,95.6118,95.7591,159645.0
2022-06-01 12:20:00,103.95,104.08,103.43,103.44,40316.0,95.7131,95.8328,95.2343,95.2435,40316.0
2022-06-01 12:30:00,103.39,103.62,103.31,103.38,15493.0,95.1975,95.4092,95.1238,95.1883,15493.0
2022-06-01 12:40:00,103.39,103.45,102.97,102.97,21538.0,95.1975,95.2527,94.8107,94.8107,21538.0
2022-06-01 12:50:00,102.99,103.25,102.88,103.22,34031.0,94.8292,95.0686,94.7279,95.0409,34031.0
2022-06-01 13:00:00,103.23,103.36,103.16,103.31,22948.0,95.0501,95.1698,94.9857,95.1238,22948.0
2022-06-01 13:10:00,103.32,103.34,103.12,103.29,27290.0,95.133,95.1514,94.9489,95.1054,27290.0
2022-06-01 13:20:00,103.29,103.58,103.25,103.48,26376.0,95.1054,95.3724,95.0686,95.2803,26376.0
2022-06-01 13:30:00,103.47,103.76,103.47,103.66,23885.0,95.2711,95.5381,95.2711,95.4461,23885.0
2022-06-01 13:40:00,103.64,103.73,103.49,103.58,17540.0,95.4276,95.5105,95.2895,95.3724,17540.0
2022-06-01 13:50:00,103.52,103.67,103.39,103.54,13008.0,95.3172,95.4553,95.1975,95.3356,13008.0
2022-06-01 14:00:00,103.52,103.8,103.39,103.71,41041.0,95.3172,95.575,95.1975,95.4921,41041.0
2022-06-01 14:10:00,103.73,103.84,103.67,103.77,8265.0,95.5105,95.6118,95.4553,95.5473,8265.0
2022-06-01 14:20:00,103.78,104.24,103.71,104.02,19929.0,95.5566,95.9801,95.4921,95.7775,19929.0
2022-06-01 14:30:00,104.03,104.15,103.97,104.02,22508.0,95.7867,95.8972,95.7315,95.7775,22508.0
2022-06-01 14:40:00,104.0,104.31,104.0,104.13,24740.0,95.7591,96.0446,95.7591,95.8788,24740.0
2022-06-01 14:50:00,104.14,104.14,103.73,103.88,21792.0,95.888,95.888,95.5105,95.6486,21792.0
2022-06-01 15:00:00,103.88,104.06,103.7,103.99,28002.0,95.6486,95.8144,95.4829,95.7499,28002.0
2022-06-01 15:10:00,103.97,104.21,103.91,104.12,21338.0,95.7315,95.9525,95.6763,95.8696,21338.0
2022-06-01 15:20:00,104.12,104.13,103.86,103.86,25804.0,95.8696,95.8788,95.6302,95.6302,25804.0
2022-06-01 15:30:00,103.86,103.94,103.65,103.92,46996.0,95.6302,95.7039,95.4369,95.6855,46996.0
2022-06-01 15:40:00,103.96,104.01,103.53,103.66,74258.0,95.7223,95.7683,95.3264,95.4461,74258.0
2022-06-01 15:50:00,103.66,103.81,103.12,103.17,193183.0,95.4461,95.5842,94.9489,94.9949,193183.0
2022-06-02 09:30:00,103.65,103.88,102.94,103.16,45605.0,95.4369,95.6486,94.7831,94.9857,45605.0
2022-06-02 09:40:00,103.2,103.2,102.51,102.81,25816.0,95.0225,95.0225,94.3872,94.6634,25816.0
2022-06-02 09:50:00,102.82,103.05,102.62,103.03,39899.0,94.6726,94.8844,94.4885,94.866,39899.0
2022-06-02 10:00:00,102.93,103.3,102.51,102.64,73970.0,94.7739,95.1146,94.3872,94.5069,73970.0
2022-06-02 10:10:00,102.65,103.02,102.51,102.54,62800.0,94.5161,94.8568,94.3872,94.4148,62800.0
2022-06-02 10:20:00,102.56,102.61,101.64,101.94,44108.0,94.4332,94.4793,93.5861,93.8624,44108.0
2022-06-02 10:30:00,101.96,102.71,101.95,102.71,27659.0,93.8808,94.5713,93.8716,94.5713,27659.0
2022-06-02 10:40:00,102.76,103.06,102.67,102.87,53010.0,94.6174,94.8936,94.5345,94.7187,53010.0
2022-06-02 10:50:00,102.87,103.55,102.86,103.52,18204.0,94.7187,95.3448,94.7095,95.3172,18204.0
2022-06-02 11:00:00,103.52,103.55,103.4,103.54,11931.0,95.3172,95.3448,95.2067,95.3356,11931.0
2022-06-02 11:10:00,103.54,103.88,103.54,103.58,15336.0,95.3356,95.6486,95.3356,95.3724,15336.0
2022-06-02 11:20:00,103.54,103.65,103.46,103.58,17092.0,95.3356,95.4369,95.2619,95.3724,17092.0
2022-06-02 11:30:00,103.63,103.65,103.46,103.63,11340.0,95.4184,95.4369,95.2619,95.4184,11340.0
2022-06-02 11:40:00,103.64,104.19,103.64,104.17,11452.0,95.4276,95.9341,95.4276,95.9157,11452.0
2022-06-02 11:50:00,104.19,104.22,103.97,103.99,12314.0,95.9341,95.9617,95.7315,95.7499,12314.0
2022-06-02 12:00:00,104.0,104.11,103.95,103.99,16015.0,95.7591,95.8604,95.7131,95.7499,16015.0
2022-06-02 12:10:00,104.05,104.32,104.0,104.29,19966.0,95.8052,96.0538,95.7591,96.0261,19966.0
2022-06-02 12:20:00,104.28,104.42,104.25,104.38,21070.0,96.0169,96.1458,95.9893,96.109,21070.0
2022-06-02 12:30:00,104.39,104.56,104.35,104.56,33072.0,96.1182,96.2747,96.0814,96.2747,33072.0
2022-06-02 12:40:00,104.56,104.56,104.33,104.48,73277.0,96.2747,96.2747,96.063,96.2011,73277.0
2022-06-02 12:50:00,104.48,104.86,104.48,104.7,33585.0,96.2011,96.551,96.2011,96.4037,33585.0
2022-06-02 13:00:00,104.72,105.07,104.67,105.0,42953.0,96.4221,96.7443,96.376,96.6799,42953.0
2022-06-02 13:10:00,104.99,105.19,104.89,105.15,35660.0,96.6707,96.8548,96.5786,96.818,35660.0
2022-06-02 13:20:00,105.13,105.16,104.85,105.08,41302.0,96.7996,96.8272,96.5418,96.7535,41302.0
2022-06-02 13:30:00,105.08,105.15,105.01,105.07,35004.0,96.7535,96.818,96.6891,96.7443,35004.0
2022-06-02 13:40:00,105.08,105.39,104.97,105.39,34726.0,96.7535,97.039,96.6523,97.039,34726.0
2022-06-02 13:50:00,105.38,105.4,105.28,105.37,31503.0,97.0298,97.0482,96.9377,97.0206,31503.0
2022-06-02 14:00:00,105.38,105.52,105.32,105.5,68516.0,97.0298,97.1587,96.9745,97.1403,68516.0
2022-06-02 14:10:00,105.49,105.55,105.25,105.5,41140.0,97.1311,97.1863,96.9101,97.1403,41140.0
2022-06-02 14:20:00,105.48,105.56,105.18,105.18,38366.0,97.1218,97.1955,96.8456,96.8456,38366.0
2022-06-02 14:30:00,105.2,105.46,105.18,105.45,35873.0,96.864,97.1034,96.8456,97.0942,35873.0
2022-06-02 14:40:00,105.45,105.61,105.38,105.45,30125.0,97.0942,97.2415,97.0298,97.0942,30125.0
2022-06-02 14:50:00,105.44,105.61,105.33,105.39,29201.0,97.085,97.2415,96.9837,97.039,29201.0
2022-06-02 15:00:00,105.37,105.47,105.09,105.09,39293.0,97.0206,97.1126,96.7628,96.7628,39293.0
2022-06-02 15:10:00,105.07,105.45,105.0,105.43,36963.0,96.7443,97.0942,96.6799,97.0758,36963.0
2022-06-02 15:20:00,105.43,105.58,105.24,105.32,40084.0,97.0758,97.2139,96.9009,96.9745,40084.0
2022-06-02 15:30:00,105.32,105.53,105.31,105.43,68332.0,96.9745,97.1679,96.9653,97.0758,68332.0
2022-06-02 15:40:00,105.44,105.68,105.38,105.61,70438.0,97.085,97.306,97.0298,97.2415,70438.0
2022-06-02 15:50:00,105.59,106.2,105.59,106.19,361536.0,97.2231,97.7848,97.2231,97.7756,361536.0
2022-06-03 09:30:00,105.35,105.35,104.36,104.77,42569.0,97.0021,97.0021,96.0906,96.4681,42569.0
2022-06-03 09:40:00,104.88,104.89,103.87,104.07,38616.0,96.5694,96.5786,95.6394,95.8236,38616.0
2022-06-03 09:50:00,104.07,104.3,103.78,104.21,30257.0,95.8236,96.0354,95.5566,95.9525,30257.0
2022-06-03 10:00:00,104.28,104.46,104.0,104.0,139402.0,96.0169,96.1827,95.7591,95.7591,139402.0
2022-06-03 10:10:00,103.98,104.7,103.85,104.69,72456.0,95.7407,96.4037,95.621,96.3944,72456.0
2022-06-03 10:20:00,104.66,104.77,104.24,104.27,55602.0,96.3668,96.4681,95.9801,96.0077,55602.0
2022-06-03 10:30:00,104.26,104.66,103.88,103.95,40554.0,95.9985,96.3668,95.6486,95.7131,40554.0
2022-06-03 10:40:00,103.9,104.23,103.6,104.23,32836.0,95.667,95.9709,95.3908,95.9709,32836.0
2022-06-03 10:50:00,104.17,104.17,103.95,103.99,23831.0,95.9157,95.9157,95.7131,95.7499,23831.0
2022-06-03 11:00:00,103.98,103.98,103.78,103.8,20581.0,95.7407,95.7407,95.5566,95.575,20581.0
2022-06-03 11:10:00,103.8,103.83,103.53,103.79,23540.0,95.575,95.6026,95.3264,95.5658,23540.0
2022-06-03 11:20:00,103.74,103.84,103.5,103.66,33158.0,95.5197,95.6118,95.2987,95.4461,33158.0
2022-06-03 11:30:00,103.66,103.85,103.6,103.82,16967.0,95.4461,95.621,95.3908,95.5934,16967.0
2022-06-03 11:40:00,103.83,103.86,103.61,103.66,25924.0,95.6026,95.6302,95.4,95.4461,25924.0
2022-06-03 11:50:00,103.66,103.71,103.45,103.46,25016.0,95.4461,95.4921,95.2527,95.2619,25016.0
2022-06-03 12:00:00,103.45,103.81,103.45,103.65,13903.0,95.2527,95.5842,95.2527,95.4369,13903.0
2022-06-03 12:10:00,103.65,103.79,103.58,103.59,17050.0,95.4369,95.5658,95.3724,95.3816,17050.0
2022-06-03 12:20:00,103.59,104.08,103.59,104.07,16958.0,95.3816,95.8328,95.3816,95.8236,16958.0
2022-06-03 12:30:00,104.07,104.3,103.99,104.3,12745.0,95.8236,96.0354,95.7499,96.0354,12745.0
2022-06-03 12:40:00,104.28,104.48,104.25,104.46,52634.0,96.0169,96.2011,95.9893,96.1827,52634.0
2022-06-03 12:50:00,104.42,104.79,104.31,104.72,75933.0,96.1458,96.4865,96.0446,96.4221,75933.0
2022-06-03 13:00:00,104.71,105.0,104.64,104.83,15701.0,96.4129,96.6799,96.3484,96.5234,15701.0
2022-06-03 13:10:00,104.83,104.87,104.57,104.66,25252.0,96.5234,96.5602,96.284,96.3668,25252.0
2022-06-03 13:20:00,104.69,104.94,104.68,104.92,66041.0,96.3944,96.6246,96.3852,96.6062,66041.0
2022-06-03 13:30:00,104.9,105.07,104.74,105.06,16323.0,96.5878,96.7443,96.4405,96.7351,16323.0
2022-06-03 13:40:00,105.08,105.08,104.77,104.99,20009.0,96.7535,96.7535,96.4681,96.6707,20009.0
2022-06-03 13:50:00,105.02,105.08,104.94,105.0,23647.0,96.6983,96.7535,96.6246,96.6799,23647.0
2022-06-03 14:00:00,105.01,105.05,104.73,104.79,28580.0,96.6891,96.7259,96.4313,96.4865,28580.0
2022-06-03 14:10:00,104.8,104.88,104.56,104.73,20945.0,96.4957,96.5694,96.2747,96.4313,20945.0
2022-06-03 14:20:00,104.73,104.73,104.47,104.63,24226.0,96.4313,96.4313,96.1919,96.3392,24226.0
2022-06-03 14:30:00,104.63,104.63,104.15,104.17,17238.0,96.3392,96.3392,95.8972,95.9157,17238.0
2022-06-03 14:40:00,104.18,104.49,104.17,104.47,10814.0,95.9249,96.2103,95.9157,96.1919,10814.0
2022-06-03 14:50:00,104.49,104.49,104.32,104.4,20863.0,96.2103,96.2103,96.0538,96.1274,20863.0
2022-06-03 15:00:00,104.37,104.4,103.85,103.86,26391.0,96.0998,96.1274,95.621,95.6302,26391.0
2022-06-03 15:10:00,103.86,103.94,103.56,103.66,29700.0,95.6302,95.7039,95.354,95.4461,29700.0
2022-06-03 15:20:00,103.66,103.74,103.52,103.74,31099.0,95.4461,95.5197,95.3172,95.5197,31099.0
2022-06-03 15:30:00,103.75,104.19,103.61,104.11,94780.0,95.5289,95.9341,95.4,95.8604,94780.0
2022-06-03 15:40:00,104.12,104.21,103.89,104.04,71617.0,95.8696,95.9525,95.6578,95.796,71617.0
2022-06-03 15:50:00,104.04,104.12,103.74,103.82,275369.0,95.796,95.8696,95.5197,95.5934,275369.0
2022-06-06 09:30:00,105.0,106.07,104.7,105.91,130065.0,96.6799,97.6651,96.4037,97.5178,130065.0
2022-06-06 09:40:00,105.89,106.2,105.58,105.89,73866.0,97.4994,97.7848,97.2139,97.4994,73866.0
2022-06-06 09:50:00,105.88,106.12,105.73,106.04,85238.0,97.4902,97.7111,97.352,97.6375,85238.0
2022-06-06 10:00:00,106.05,106.34,105.98,106.17,71281.0,97.6467,97.9137,97.5822,97.7572,71281.0
2022-06-06 10:10:00,106.21,106.62,106.17,106.44,29846.0,97.794,98.1715,97.7572,98.0058,29846.0
2022-06-06 10:20:00,106.46,106.57,106.28,106.48,82160.0,98.0242,98.1255,97.8585,98.0426,82160.0
2022-06-06 10:30:00,106.56,106.57,106.1,106.13,10288.0,98.1163,98.1255,97.6927,97.7203,10288.0
2022-06-06 10:40:00,106.16,106.26,106.08,106.26,56697.0,97.748,97.84,97.6743,97.84,56697.0
2022-06-06 10:50:00,106.29,106.5,106.14,106.35,15175.0,97.8677,98.061,97.7296,97.9229,15175.0
2022-06-06 11:00:00,106.38,106.65,106.22,106.28,29506.0,97.9505,98.1991,97.8032,97.8585,29506.0
2022-06-06 11:10:00,106.25,106.26,105.88,105.92,30811.0,97.8308,97.84,97.4902,97.527,30811.0
2022-06-06 11:20:00,105.91,106.07,105.89,106.04,26671.0,97.5178,97.6651,97.4994,97.6375,26671.0
2022-06-06 11:30:00,106.02,106.02,105.47,105.62,32990.0,97.6191,97.6191,97.1126,97.2508,32990.0
2022-06-06 11:40:00,105.63,105.83,105.61,105.67,20947.0,97.26,97.4441,97.2415,97.2968,20947.0
2022-06-06 11:50:00,105.67,105.74,105.56,105.72,31470.0,97.2968,97.3612,97.1955,97.3428,31470.0
2022-06-06 12:00:00,105.68,105.7,105.26,105.35,15437.0,97.306,97.3244,96.9193,97.0021,15437.0
2022-06-06 12:10:00,105.34,105.34,105.11,105.23,16393.0,96.9929,96.9929,96.7812,96.8917,16393.0
2022-06-06 12:20:00,105.24,105.32,105.13,105.17,20267.0,96.9009,96.9745,96.7996,96.8364,20267.0
2022-06-06 12:30:00,105.16,105.41,105.11,105.37,34504.0,96.8272,97.0574,96.7812,97.0206,34504.0
2022-06-06 12:40:00,105.36,105.76,105.36,105.69,68653.0,97.0114,97.3797,97.0114,97.3152,68653.0
2022-06-06 12:50:00,105.68,105.68,105.35,105.51,20255.0,97.306,97.306,97.0021,97.1495,20255.0
2022-06-06 13:00:00,105.5,105.59,105.38,105.48,16314.0,97.1403,97.2231,97.0298,97.1218,16314.0
2022-06-06 13:10:00,105.5,105.59,105.37,105.55,15360.0,97.1403,97.2231,97.0206,97.1863,15360.0
2022-06-06 13:20:00,105.48,105.56,105.39,105.48,18918.0,97.1218,97.1955,97.039,97.1218,18918.0
2022-06-06 13:30:00,105.46,105.75,105.43,105.72,26172.0,97.1034,97.3705,97.0758,97.3428,26172.0
2022-06-06 13:40:00,105.75,105.97,105.64,105.73,26473.0,97.3705,97.573,97.2692,97.352,26473.0
2022-06-06 13:50:00,105.75,105.83,105.67,105.82,21942.0,97.3705,97.4441,97.2968,97.4349,21942.0
2022-06-06 14:00:00,105.83,105.97,105.78,105.9,17087.0,97.4441,97.573,97.3981,97.5086,17087.0
2022-06-06 14:10:00,105.88,106.02,105.84,106.01,16971.0,97.4902,97.6191,97.4533,97.6099,16971.0
2022-06-06 14:20:00,105.99,105.99,105.6,105.75,28155.0,97.5914,97.5914,97.2323,97.3705,28155.0
2022-06-06 14:30:00,105.73,105.81,105.62,105.7,50233.0,97.352,97.4257,97.2508,97.3244,50233.0
2022-06-06 14:40:00,105.71,105.76,105.53,105.59,20571.0,97.3336,97.3797,97.1679,97.2231,20571.0
2022-06-06 14:50:00,105.58,105.74,105.33,105.64,29515.0,97.2139,97.3612,96.9837,97.2692,29515.0
2022-06-06 15:00:00,105.64,105.76,105.39,105.42,100848.0,97.2692,97.3797,97.039,97.0666,100848.0
2022-06-06 15:10:00,105.41,105.43,104.92,104.95,30339.0,97.0574,97.0758,96.6062,96.6338,30339.0
2022-06-06 15:20:00,104.92,105.11,104.84,104.99,26282.0,96.6062,96.7812,96.5326,96.6707,26282.0
2022-06-06 15:30:00,104.99,105.1,104.76,104.93,49977.0,96.6707,96.772,96.4589,96.6154,49977.0
2022-06-06 15:40:00,104.92,105.26,104.86,105.22,117963.0,96.6062,96.9193,96.551,96.8825,117963.0
2022-06-06 15:50:00,105.19,105.41,105.13,105.27,152491.0,96.8548,97.0574,96.7996,96.9285,152491.0
2022-06-07 09:30:00,103.97,105.15,103.79,105.15,84161.0,95.7315,96.818,95.5658,96.818,84161.0
2022-06-07 09:40:00,105.07,105.1,104.08,104.08,100102.0,96.7443,96.772,95.8328,95.8328,100102.0
2022-06-07 09:50:00,104.12,104.43,103.89,104.24,90896.0,95.8696,96.155,95.6578,95.9801,90896.0
2022-06-07 10:00:00,104.16,104.7,104.14,104.57,40246.0,95.9064,96.4037,95.888,96.284,40246.0
2022-06-07 10:10:00,104.56,104.6,103.9,104.29,115177.0,96.2747,96.3116,95.667,96.0261,115177.0
2022-06-07 10:20:00,104.25,105.07,104.25,104.97,33073.0,95.9893,96.7443,95.9893,96.6523,33073.0
2022-06-07 10:30:00,104.96,105.48,104.96,105.18,78804.0,96.6431,97.1218,96.6431,96.8456,78804.0
2022-06-07 10:40:00,105.2,105.62,105.09,105.62,72838.0,96.864,97.2508,96.7628,97.2508,72838.0
2022-06-07 10:50:00,105.63,105.71,105.44,105.57,91472.0,97.26,97.3336,97.085,97.2047,91472.0
2022-06-07 11:00:00,105.59,105.72,105.23,105.45,93939.0,97.2231,97.3428,96.8917,97.0942,93939.0
2022-06-07 11:10:00,105.46,105.7,105.38,105.4,56101.0,97.1034,97.3244,97.0298,97.0482,56101.0
2022-06-07 11:20:00,105.39,105.39,104.79,104.88,34273.0,97.039,97.039,96.4865,96.5694,34273.0
2022-06-07 11:30:00,104.85,104.85,104.25,104.36,25471.0,96.5418,96.5418,95.9893,96.0906,25471.0
2022-06-07 11:40:00,104.39,104.48,104.25,104.28,18807.0,96.1182,96.2011,95.9893,96.0169,18807.0
2022-06-07 11:50:00,104.23,104.52,104.23,104.47,13370.0,95.9709,96.2379,95.9709,96.1919,13370.0
2022-06-07 12:00:00,104.47,104.5,104.05,104.06,15160.0,96.1919,96.2195,95.8052,95.8144,15160.0
2022-06-07 12:10:00,104.03,104.03,103.56,103.61,20916.0,95.7867,95.7867,95.354,95.4,20916.0
2022-06-07 12:20:00,103.6,103.69,103.53,103.59,57115.0,95.3908,95.4737,95.3264,95.3816,57115.0
2022-06-07 12:30:00,103.57,103.6,103.45,103.46,42351.0,95.3632,95.3908,95.2527,95.2619,42351.0
2022-06-07 12:40:00,103.48,103.8,103.48,103.76,21104.0,95.2803,95.575,95.2803,95.5381,21104.0
2022-06-07 12:50:00,103.75,103.75,103.45,103.5,24468.0,95.5289,95.5289,95.2527,95.2987,24468.0
2022-06-07 13:00:00,103.51,103.62,103.41,103.61,25131.0,95.3079,95.4092,95.2159,95.4,25131.0
2022-06-07 13:10:00,103.6,103.82,103.6,103.69,56138.0,95.3908,95.5934,95.3908,95.4737,56138.0
2022-06-07 13:20:00,103.65,103.7,103.43,103.45,33368.0,95.4369,95.4829,95.2343,95.2527,33368.0
2022-06-07 13:30:00,103.5,103.51,103.31,103.45,26247.0,95.2987,95.3079,95.1238,95.2527,26247.0
2022-06-07 13:40:00,103.45,103.95,103.42,103.95,48726.0,95.2527,95.7131,95.2251,95.7131,48726.0
2022-06-07 13:50:00,103.95,104.06,103.87,104.02,15399.0,95.7131,95.8144,95.6394,95.7775,15399.0
2022-06-07 14:00:00,104.03,104.24,103.95,104.24,14375.0,95.7867,95.9801,95.7131,95.9801,14375.0
2022-06-07 14:10:00,104.27,104.4,104.23,104.37,10935.0,96.0077,96.1274,95.9709,96.0998,10935.0
2022-06-07 14:20:00,104.35,104.41,104.06,104.09,46127.0,96.0814,96.1366,95.8144,95.842,46127.0
2022-06-07 14:30:00,104.06,104.25,104.0,104.25,24777.0,95.8144,95.9893,95.7591,95.9893,24777.0
2022-06-07 14:40:00,104.25,104.32,104.02,104.05,27293.0,95.9893,96.0538,95.7775,95.8052,27293.0
2022-06-07 14:50:00,104.04,104.2,103.95,104.2,46798.0,95.796,95.9433,95.7131,95.9433,46798.0
2022-06-07 15:00:00,104.21,104.37,104.19,104.31,27184.0,95.9525,96.0998,95.9341,96.0446,27184.0
2022-06-07 15:10:00,104.35,104.58,104.35,104.47,33436.0,96.0814,96.2932,96.0814,96.1919,33436.0
2022-06-07 15:20:00,104.48,104.59,104.45,104.53,18981.0,96.2011,96.3024,96.1735,96.2471,18981.0
2022-06-07 15:30:00,104.51,104.79,104.48,104.78,30704.0,96.2287,96.4865,96.2011,96.4773,30704.0
2022-06-07 15:40:00,104.79,104.91,104.74,104.79,55927.0,96.4865,96.597,96.4405,96.4865,55927.0
2022-06-07 15:50:00,104.8,104.89,104.52,104.54,240873.0,96.4957,96.5786,96.2379,96.2563,240873.0
2022-06-08 09:30:00,104.36,105.08,104.21,104.34,87255.0,96.0906,96.7535,95.9525,96.0722,87255.0
2022-06-08 09:40:00,104.29,104.99,104.28,104.94,25180.0,96.0261,96.6707,96.0169,96.6246,25180.0
2022-06-08 09:50:00,104.9,105.24,104.86,105.04,35300.0,96.5878,96.9009,96.551,96.7167,35300.0
2022-06-08 10:00:00,105.05,105.14,104.88,105.08,50056.0,96.7259,96.8088,96.5694,96.7535,50056.0
2022-06-08 10:10:00,105.07,105.07,104.45,104.59,10995.0,96.7443,96.7443,96.1735,96.3024,10995.0
2022-06-08 10:20:00,104.62,104.74,104.42,104.67,27009.0,96.33,96.4405,96.1458,96.376,27009.0
2022-06-08 10:30:00,104.61,104.96,104.6,104.92,15259.0,96.3208,96.6431,96.3116,96.6062,15259.0
2022-06-08 10:40:00,104.89,104.93,104.44,104.58,22061.0,96.5786,96.6154,96.1643,96.2932,22061.0
2022-06-08 10:50:00,104.61,104.63,104.45,104.48,10764.0,96.3208,96.3392,96.1735,96.2011,10764.0
2022-06-08 11:00:00,104.52,104.63,104.48,104.55,14697.0,96.2379,96.3392,96.2011,96.2655,14697.0
2022-06-08 11:10:00,104.54,104.96,104.54,104.87,16418.0,96.2563,96.6431,96.2563,96.5602,16418.0
2022-06-08 11:20:00,104.87,104.95,104.75,104.84,19676.0,96.5602,96.6338,96.4497,96.5326,19676.0
2022-06-08 11:30:00,104.85,104.92,104.76,104.86,16595.0,96.5418,96.6062,96.4589,96.551,16595.0
2022-06-08 11:40:00,104.93,104.94,104.69,104.82,12648.0,96.6154,96.6246,96.3944,96.5141,12648.0
2022-06-08 11:50:00,104.82,104.86,104.63,104.65,26327.0,96.5141,96.551,96.3392,96.3576,26327.0
2022-06-08 12:00:00,104.59,104.74,104.47,104.56,18009.0,96.3024,96.4405,96.1919,96.2747,18009.0
2022-06-08 12:10:00,104.56,104.73,104.56,104.68,16624.0,96.2747,96.4313,96.2747,96.3852,16624.0
2022-06-08 12:20:00,104.69,104.69,104.33,104.46,25888.0,96.3944,96.3944,96.063,96.1827,25888.0
2022-06-08 12:30:00,104.46,104.47,104.2,104.23,27026.0,96.1827,96.1919,95.9433,95.9709,27026.0
2022-06-08 12:40:00,104.19,104.22,103.77,103.83,21169.0,95.9341,95.9617,95.5473,95.6026,21169.0
2022-06-08 12:50:00,103.82,104.15,103.81,104.07,29656.0,95.5934,95.8972,95.5842,95.8236,29656.0
2022-06-08 13:00:00,104.07,104.07,103.8,104.0,24669.0,95.8236,95.8236,95.575,95.7591,24669.0
2022-06-08 13:10:00,103.99,103.99,103.8,103.89,33520.0,95.7499,95.7499,95.575,95.6578,33520.0
2022-06-08 13:20:00,103.9,103.9,103.64,103.64,19507.0,95.667,95.667,95.4276,95.4276,19507.0
2022-06-08 13:30:00,103.61,103.66,103.39,103.43,19787.0,95.4,95.4461,95.1975,95.2343,19787.0
2022-06-08 13:40:00,103.43,103.76,103.42,103.67,29311.0,95.2343,95.5381,95.2251,95.4553,29311.0
2022-06-08 13:50:00,103.67,103.71,103.48,103.5,14450.0,95.4553,95.4921,95.2803,95.2987,14450.0
2022-06-08 14:00:00,103.5,103.71,103.5,103.59,12458.0,95.2987,95.4921,95.2987,95.3816,12458.0
2022-06-08 14:10:00,103.59,103.65,103.43,103.48,15749.0,95.3816,95.4369,95.2343,95.2803,15749.0
2022-06-08 14:20:00,103.49,103.55,103.23,103.3,19366.0,95.2895,95.3448,95.0501,95.1146,19366.0
2022-06-08 14:30:00,103.24,103.45,103.24,103.33,19917.0,95.0593,95.2527,95.0593,95.1422,19917.0
2022-06-08 14:40:00,103.35,103.57,103.35,103.49,16387.0,95.1606,95.3632,95.1606,95.2895,16387.0
2022-06-08 14:50:00,103.48,103.57,103.4,103.41,16922.0,95.2803,95.3632,95.2067,95.2159,16922.0
2022-06-08 15:00:00,103.38,103.47,103.23,103.35,16749.0,95.1883,95.2711,95.0501,95.1606,16749.0
2022-06-08 15:10:00,103.35,103.57,103.31,103.56,22330.0,95.1606,95.3632,95.1238,95.354,22330.0
2022-06-08 15:20:00,103.57,103.91,103.57,103.85,26666.0,95.3632,95.6763,95.3632,95.621,26666.0
2022-06-08 15:30:00,103.88,103.99,103.8,103.89,33571.0,95.6486,95.7499,95.575,95.6578,33571.0
2022-06-08 15:40:00,103.9,103.96,103.7,103.71,78100.0,95.667,95.7223,95.4829,95.4921,78100.0
2022-06-08 15:50:00,103.72,103.95,103.64,103.75,219880.0,95.5013,95.7131,95.4276,95.5289,219880.0
2022-06-09 09:30:00,102.43,102.43,101.98,102.02,31996.0,94.758,94.758,94.3417,94.3787,31996.0
2022-06-09 09:40:00,101.99,102.31,101.56,102.13,53506.0,94.3509,94.6469,93.9531,94.4804,53506.0
2022-06-09 09:50:00,102.18,102.56,102.17,102.41,37345.0,94.5267,94.8782,94.5174,94.7395,37345.0
2022-06-09 10:00:00,102.41,102.41,101.47,101.47,30442.0,94.7395,94.7395,93.8699,93.8699,30442.0
2022-06-09 10:10:00,101.43,101.72,101.33,101.66,53115.0,93.8329,94.1011,93.7403,94.0456,53115.0
2022-06-09 10:20:00,101.66,101.93,101.59,101.78,28069.0,94.0456,94.2954,93.9809,94.1566,28069.0
2022-06-09 10:30:00,101.8,101.86,101.64,101.71,50086.0,94.1751,94.2307,94.0271,94.0919,50086.0
2022-06-09 10:40:00,101.67,101.69,101.22,101.28,28380.0,94.0549,94.0734,93.6386,93.6941,28380.0
2022-06-09 10:50:00,101.28,101.4,100.91,101.38,127267.0,93.6941,93.8051,93.3518,93.7866,127267.0
2022-06-09 11:00:00,101.35,101.52,101.15,101.26,46423.0,93.7588,93.9161,93.5738,93.6756,46423.0
2022-06-09 11:10:00,101.25,101.44,101.22,101.31,31374.0,93.6663,93.8421,93.6386,93.7218,31374.0
2022-06-09 11:20:00,101.32,101.54,101.3,101.35,21149.0,93.7311,93.9346,93.7126,93.7588,21149.0
2022-06-09 11:30:00,101.34,101.43,101.27,101.37,33549.0,93.7496,93.8329,93.6848,93.7774,33549.0
2022-06-09 11:40:00,101.4,101.74,101.28,101.31,27299.0,93.8051,94.1196,93.6941,93.7218,27299.0
2022-06-09 11:50:00,101.3,101.41,101.16,101.41,20877.0,93.7126,93.8144,93.5831,93.8144,20877.0
2022-06-09 12:00:00,101.39,101.47,101.3,101.37,22451.0,93.7959,93.8699,93.7126,93.7774,22451.0
2022-06-09 12:10:00,101.36,101.37,101.19,101.31,15163.0,93.7681,93.7774,93.6108,93.7218,15163.0
2022-06-09 12:20:00,101.32,101.65,101.31,101.56,15586.0,93.7311,94.0364,93.7218,93.9531,15586.0
2022-06-09 12:30:00,101.57,101.69,101.52,101.57,8169.0,93.9624,94.0734,93.9161,93.9624,8169.0
2022-06-09 12:40:00,101.61,101.71,101.54,101.55,13948.0,93.9994,94.0919,93.9346,93.9439,13948.0
2022-06-09 12:50:00,101.54,101.71,101.39,101.67,11692.0,93.9346,94.0919,93.7959,94.0549,11692.0
2022-06-09 13:00:00,101.66,101.85,101.62,101.63,8405.0,94.0456,94.2214,94.0086,94.0179,8405.0
2022-06-09 13:10:00,101.64,101.68,101.42,101.51,8914.0,94.0271,94.0641,93.8236,93.9069,8914.0
2022-06-09 13:20:00,101.49,101.49,101.08,101.12,12914.0,93.8884,93.8884,93.5091,93.5461,12914.0
2022-06-09 13:30:00,101.14,101.14,100.84,101.05,16004.0,93.5646,93.5646,93.287,93.4813,16004.0
2022-06-09 13:40:00,101.02,101.05,100.86,101.0,10959.0,93.4536,93.4813,93.3056,93.4351,10959.0
2022-06-09 13:50:00,101.0,101.21,101.0,101.21,9335.0,93.4351,93.6293,93.4351,93.6293,9335.0
2022-06-09 14:00:00,101.18,101.2,100.91,100.97,17937.0,93.6016,93.6201,93.3518,93.4073,17937.0
2022-06-09 14:10:00,100.96,101.07,100.85,101.03,14963.0,93.3981,93.4998,93.2963,93.4628,14963.0
2022-06-09 14:20:00,101.05,101.14,100.89,101.12,13668.0,93.4813,93.5646,93.3333,93.5461,13668.0
2022-06-09 14:30:00,101.11,101.11,100.72,100.74,14099.0,93.5368,93.5368,93.176,93.1945,14099.0
2022-06-09 14:40:00,100.76,100.87,100.69,100.84,17878.0,93.213,93.3148,93.1483,93.287,17878.0
2022-06-09 14:50:00,100.86,100.91,100.53,100.56,27690.0,93.3056,93.3518,93.0003,93.028,27690.0
2022-06-09 15:00:00,100.53,100.53,100.11,100.13,16163.0,93.0003,93.0003,92.6117,92.6302,16163.0
2022-06-09 15:10:00,100.18,100.34,100.08,100.31,21707.0,92.6765,92.8245,92.584,92.7967,21707.0
2022-06-09 15:20:00,100.31,100.35,100.17,100.19,47333.0,92.7967,92.8338,92.6672,92.6857,47333.0
2022-06-09 15:30:00,100.16,100.43,100.06,100.3,51990.0,92.658,92.9078,92.5655,92.7875,51990.0
2022-06-09 15:40:00,100.29,100.33,99.93,100.02,79991.0,92.7782,92.8152,92.4452,92.5285,79991.0
2022-06-09 15:50:00,100.01,100.12,99.72,99.72,201926.0,92.5192,92.621,92.2509,92.2509,201926.0
2022-06-10 09:30:00,97.99,98.45,97.52,98.21,64028.0,90.6505,91.0761,90.2157,90.854,64028.0
2022-06-10 09:40:00,98.21,98.43,97.89,97.95,10756.0,90.854,91.0576,90.558,90.6135,10756.0
2022-06-10 09:50:00,97.93,98.02,97.56,97.68,11294.0,90.595,90.6783,90.2527,90.3637,11294.0
2022-06-10 10:00:00,97.63,97.63,96.34,96.39,32930.0,90.3175,90.3175,89.1241,89.1704,32930.0
2022-06-10 10:10:00,96.38,96.67,96.29,96.57,44370.0,89.1611,89.4294,89.0778,89.3369,44370.0
2022-06-10 10:20:00,96.59,96.8,96.44,96.6,22143.0,89.3554,89.5496,89.2166,89.3646,22143.0
2022-06-10 10:30:00,96.53,97.16,96.53,97.11,61607.0,89.2999,89.8827,89.2999,89.8364,61607.0
2022-06-10 10:40:00,97.07,97.54,97.03,97.42,18040.0,89.7994,90.2342,89.7624,90.1232,18040.0
2022-06-10 10:50:00,97.41,97.5,97.14,97.15,18026.0,90.114,90.1972,89.8642,89.8734,18026.0
2022-06-10 11:00:00,97.14,97.44,97.14,97.4,14980.0,89.8642,90.1417,89.8642,90.1047,14980.0
2022-06-10 11:10:00,97.42,97.66,97.35,97.66,12476.0,90.1232,90.3452,90.0585,90.3452,12476.0
2022-06-10 11:20:00,97.69,97.74,97.36,97.53,13780.0,90.373,90.4192,90.0677,90.225,13780.0
2022-06-10 11:30:00,97.5,97.63,97.46,97.52,27032.0,90.1972,90.3175,90.1602,90.2157,27032.0
2022-06-10 11:40:00,97.51,97.66,97.45,97.49,18604.0,90.2065,90.3452,90.151,90.188,18604.0
2022-06-10 11:50:00,97.47,97.5,97.24,97.38,23136.0,90.1695,90.1972,89.9567,90.0862,23136.0
2022-06-10 12:00:00,97.37,97.72,97.33,97.65,37325.0,90.077,90.4007,90.0399,90.336,37325.0
2022-06-10 12:10:00,97.6,97.68,97.28,97.38,35485.0,90.2897,90.3637,89.9937,90.0862,35485.0
2022-06-10 12:20:00,97.38,97.7,97.37,97.69,67640.0,90.0862,90.3822,90.077,90.373,67640.0
2022-06-10 12:30:00,97.69,97.72,97.48,97.65,14911.0,90.373,90.4007,90.1787,90.336,14911.0
2022-06-10 12:40:00,97.68,97.82,97.58,97.59,13794.0,90.3637,90.4932,90.2712,90.2805,13794.0
2022-06-10 12:50:00,97.57,97.65,97.42,97.63,27306.0,90.262,90.336,90.1232,90.3175,27306.0
2022-06-10 13:00:00,97.66,97.67,97.5,97.66,16386.0,90.3452,90.3545,90.1972,90.3452,16386.0
2022-06-10 13:10:00,97.68,97.98,97.61,97.94,25308.0,90.3637,90.6413,90.299,90.6043,25308.0
2022-06-10 13:20:00,97.94,98.06,97.88,98.0,19860.0,90.6043,90.7153,90.5488,90.6598,19860.0
2022-06-10 13:30:00,98.0,98.15,97.83,98.08,38898.0,90.6598,90.7985,90.5025,90.7338,38898.0
2022-06-10 13:40:00,98.08,98.23,97.99,98.2,17700.0,90.7338,90.8725,90.6505,90.8448,17700.0
2022-06-10 13:50:00,98.19,98.29,97.96,98.14,49309.0,90.8355,90.928,90.6228,90.7893,49309.0
2022-06-10 14:00:00,98.13,98.27,98.09,98.2,54312.0,90.78,90.9095,90.743,90.8448,54312.0
2022-06-10 14:10:00,98.25,98.47,98.19,98.44,19570.0,90.891,91.0946,90.8355,91.0668,19570.0
2022-06-10 14:20:00,98.47,98.74,98.34,98.44,22240.0,91.0946,91.3443,90.9743,91.0668,22240.0
2022-06-10 14:30:00,98.47,98.6,98.41,98.42,14223.0,91.0946,91.2148,91.0391,91.0483,14223.0
2022-06-10 14:40:00,98.36,98.65,98.27,98.64,21625.0,90.9928,91.2611,90.9095,91.2518,21625.0
2022-06-10 14:50:00,98.62,98.9,98.56,98.82,24132.0,91.2333,91.4924,91.1778,91.4183,24132.0
2022-06-10 15:00:00,98.81,98.84,98.29,98.45,37106.0,91.4091,91.4368,90.928,91.0761,37106.0
2022-06-10 15:10:00,98.43,98.87,98.43,98.79,44176.0,91.0576,91.4646,91.0576,91.3906,44176.0
2022-06-10 15:20:00,98.81,98.97,98.5,98.85,56443.0,91.4091,91.5571,91.1223,91.4461,56443.0
2022-06-10 15:30:00,98.85,98.85,98.43,98.47,51436.0,91.4461,91.4461,91.0576,91.0946,51436.0
2022-06-10 15:40:00,98.46,98.56,98.16,98.18,105365.0,91.0853,91.1778,90.8078,90.8263,105365.0
2022-06-10 15:50:00,98.18,98.43,97.76,97.79,275980.0,90.8263,91.0576,90.4377,90.4655,275980.0
2022-06-13 09:30:00,96.44,96.88,95.09,95.25,176599.0,89.2166,89.6237,87.9677,88.1157,176599.0
2022-06-13 09:40:00,95.25,95.47,94.6,94.89,84922.0,88.1157,88.3193,87.5144,87.7827,84922.0
2022-06-13 09:50:00,94.91,95.22,94.8,95.02,51045.0,87.8012,88.088,87.6994,87.903,51045.0
2022-06-13 10:00:00,95.04,95.46,95.0,95.24,82258.0,87.9215,88.31,87.8845,88.1065,82258.0
2022-06-13 10:10:00,95.22,95.33,94.65,94.74,57768.0,88.088,88.1897,87.5607,87.6439,57768.0
2022-06-13 10:20:00,94.76,94.86,94.64,94.83,86795.0,87.6624,87.755,87.5514,87.7272,86795.0
2022-06-13 10:30:00,94.81,95.3,94.79,95.19,87201.0,87.7087,88.162,87.6902,88.0602,87201.0
2022-06-13 10:40:00,95.19,95.25,94.87,94.92,48671.0,88.0602,88.1157,87.7642,87.8105,48671.0
2022-06-13 10:50:00,94.89,95.07,94.72,94.84,38045.0,87.7827,87.9492,87.6254,87.7365,38045.0
2022-06-13 11:00:00,94.82,94.82,94.41,94.48,96830.0,87.7179,87.7179,87.3387,87.4034,96830.0
2022-06-13 11:10:00,94.46,95.07,94.33,95.06,47257.0,87.3849,87.9492,87.2647,87.94,47257.0
2022-06-13 11:20:00,95.05,95.62,95.0,95.34,43700.0,87.9307,88.458,87.8845,88.199,43700.0
2022-06-13 11:30:00,95.32,95.81,95.21,95.79,49618.0,88.1805,88.6338,88.0787,88.6153,49618.0
2022-06-13 11:40:00,95.81,95.92,95.52,95.56,33825.0,88.6338,88.7356,88.3655,88.4025,33825.0
2022-06-13 11:50:00,95.55,95.68,95.33,95.48,50374.0,88.3933,88.5135,88.1897,88.3285,50374.0
2022-06-13 12:00:00,95.46,95.73,95.38,95.62,83100.0,88.31,88.5598,88.236,88.458,83100.0
2022-06-13 12:10:00,95.55,95.9,95.51,95.66,31437.0,88.3933,88.7171,88.3563,88.495,31437.0
2022-06-13 12:20:00,95.67,95.91,95.63,95.77,44581.0,88.5043,88.7263,88.4673,88.5968,44581.0
2022-06-13 12:30:00,95.77,96.32,95.67,96.23,56073.0,88.5968,89.1056,88.5043,89.0223,56073.0
2022-06-13 12:40:00,96.26,96.26,95.75,95.86,69209.0,89.0501,89.0501,88.5783,88.6801,69209.0
2022-06-13 12:50:00,95.87,95.93,95.58,95.59,27064.0,88.6893,88.7448,88.421,88.4303,27064.0
2022-06-13 13:00:00,95.62,95.67,95.52,95.61,49938.0,88.458,88.5043,88.3655,88.4488,49938.0
2022-06-13 13:10:00,95.59,95.67,95.52,95.63,34545.0,88.4303,88.5043,88.3655,88.4673,34545.0
2022-06-13 13:20:00,95.63,95.64,95.47,95.57,34511.0,88.4673,88.4765,88.3193,88.4118,34511.0
2022-06-13 13:30:00,95.56,95.6,95.32,95.41,76487.0,88.4025,88.4395,88.1805,88.2638,76487.0
2022-06-13 13:40:00,95.4,95.7,95.4,95.68,57674.0,88.2545,88.532,88.2545,88.5135,57674.0
2022-06-13 13:50:00,95.68,95.81,95.32,95.37,58285.0,88.5135,88.6338,88.1805,88.2268,58285.0
2022-06-13 14:00:00,95.37,95.37,94.93,94.99,52080.0,88.2268,88.2268,87.8197,87.8752,52080.0
2022-06-13 14:10:00,94.99,95.35,94.95,95.34,58902.0,87.8752,88.2083,87.8382,88.199,58902.0
2022-06-13 14:20:00,95.34,95.7,95.3,95.65,60192.0,88.199,88.532,88.162,88.4858,60192.0
2022-06-13 14:30:00,95.66,96.02,95.45,95.94,62073.0,88.495,88.8281,88.3008,88.7541,62073.0
2022-06-13 14:40:00,95.91,96.13,95.78,96.02,133129.0,88.7263,88.9298,88.606,88.8281,133129.0
2022-06-13 14:50:00,96.0,96.0,95.39,95.55,59737.0,88.8096,88.8096,88.2453,88.3933,59737.0
2022-06-13 15:00:00,95.52,95.76,95.4,95.57,52276.0,88.3655,88.5875,88.2545,88.4118,52276.0
2022-06-13 15:10:00,95.55,95.86,95.26,95.43,130832.0,88.3933,88.6801,88.125,88.2823,130832.0
2022-06-13 15:20:00,95.42,95.57,95.14,95.15,116480.0,88.273,88.4118,88.014,88.0232,116480.0
2022-06-13 15:30:00,95.15,95.21,94.8,94.8,103888.0,88.0232,88.0787,87.6994,87.6994,103888.0
2022-06-13 15:40:00,94.81,95.0,94.62,94.85,131907.0,87.7087,87.8845,87.5329,87.7457,131907.0
2022-06-13 15:50:00,94.9,95.15,94.54,94.95,408054.0,87.792,88.0232,87.4589,87.8382,408054.0
2022-06-14 09:30:00,95.0,96.01,95.0,95.82,98154.0,87.8845,88.8188,87.8845,88.643,98154.0
2022-06-14 09:40:00,95.81,96.15,95.78,95.93,123359.0,88.6338,88.9483,88.606,88.7448,123359.0
2022-06-14 09:50:00,95.93,97.22,95.89,97.2,66696.0,88.7448,89.9382,88.7078,89.9197,66696.0
2022-06-14 10:00:00,97.18,97.28,96.63,96.65,78275.0,89.9012,89.9937,89.3924,89.4109,78275.0
2022-06-14 10:10:00,96.65,96.99,96.44,96.6,45677.0,89.4109,89.7254,89.2166,89.3646,45677.0
2022-06-14 10:20:00,96.58,96.7,96.2,96.3,137276.0,89.3461,89.4571,88.9946,89.0871,137276.0
2022-06-14 10:30:00,96.31,96.45,96.04,96.39,96430.0,89.0963,89.2259,88.8466,89.1704,96430.0
2022-06-14 10:40:00,96.37,96.8,96.07,96.79,131320.0,89.1519,89.5496,88.8743,89.5404,131320.0
2022-06-14 10:50:00,96.77,96.96,96.57,96.6,69033.0,89.5219,89.6977,89.3369,89.3646,69033.0
2022-06-14 11:00:00,96.54,96.74,96.24,96.24,65131.0,89.3091,89.4941,89.0316,89.0316,65131.0
2022-06-14 11:10:00,96.21,96.41,96.07,96.38,45731.0,89.0038,89.1889,88.8743,89.1611,45731.0
2022-06-14 11:20:00,96.37,96.62,96.25,96.61,63414.0,89.1519,89.3831,89.0408,89.3739,63414.0
2022-06-14 11:30:00,96.6,96.73,96.25,96.34,41062.0,89.3646,89.4849,89.0408,89.1241,41062.0
2022-06-14 11:40:00,96.29,96.48,96.25,96.35,54141.0,89.0778,89.2536,89.0408,89.1334,54141.0
2022-06-14 11:50:00,96.34,96.48,96.28,96.38,93558.0,89.1241,89.2536,89.0686,89.1611,93558.0
2022-06-14 12:00:00,96.34,96.38,96.28,96.3,55324.0,89.1241,89.1611,89.0686,89.0871,55324.0
2022-06-14 12:10:00,96.31,96.67,96.29,96.66,72348.0,89.0963,89.4294,89.0778,89.4201,72348.0
2022-06-14 12:20:00,96.71,96.75,96.34,96.37,36154.0,89.4664,89.5034,89.1241,89.1519,36154.0
2022-06-14 12:30:00,96.37,96.42,96.1,96.27,47194.0,89.1519,89.1981,88.9021,89.0593,47194.0
2022-06-14 12:40:00,96.28,96.41,96.24,96.4,31439.0,89.0686,89.1889,89.0316,89.1796,31439.0
2022-06-14 12:50:00,96.4,96.46,96.25,96.41,24702.0,89.1796,89.2351,89.0408,89.1889,24702.0
2022-06-14 13:00:00,96.43,96.59,96.29,96.52,34418.0,89.2074,89.3554,89.0778,89.2906,34418.0
2022-06-14 13:10:00,96.52,96.75,96.38,96.68,31987.0,89.2906,89.5034,89.1611,89.4386,31987.0
2022-06-14 13:20:00,96.69,96.88,96.5,96.52,29497.0,89.4479,89.6237,89.2721,89.2906,29497.0
2022-06-14 13:30:00,96.5,96.57,96.29,96.34,59508.0,89.2721,89.3369,89.0778,89.1241,59508.0
2022-06-14 13:40:00,96.33,96.39,96.03,96.22,115362.0,89.1148,89.1704,88.8373,89.0131,115362.0
2022-06-14 13:50:00,96.23,96.26,95.97,95.97,39623.0,89.0223,89.0501,88.7818,88.7818,39623.0
2022-06-14 14:00:00,95.96,96.43,95.95,96.36,114746.0,88.7726,89.2074,88.7633,89.1426,114746.0
2022-06-14 14:10:00,96.35,96.35,95.96,96.01,58872.0,89.1334,89.1334,88.7726,88.8188,58872.0
2022-06-14 14:20:00,96.02,96.21,95.95,96.0,61277.0,88.8281,89.0038,88.7633,88.8096,61277.0
2022-06-14 14:30:00,95.95,95.95,95.61,95.88,58047.0,88.7633,88.7633,88.4488,88.6986,58047.0
2022-06-14 14:40:00,95.87,95.87,95.46,95.48,42157.0,88.6893,88.6893,88.31,88.3285,42157.0
2022-06-14 14:50:00,95.47,95.56,95.24,95.3,75782.0,88.3193,88.4025,88.1065,88.162,75782.0
2022-06-14 15:00:00,95.28,95.48,95.26,95.33,74399.0,88.1435,88.3285,88.125,88.1897,74399.0
2022-06-14 15:10:00,95.34,95.35,94.99,95.03,70762.0,88.199,88.2083,87.8752,87.9122,70762.0
2022-06-14 15:20:00,95.03,95.41,94.99,95.37,61385.0,87.9122,88.2638,87.8752,88.2268,61385.0
2022-06-14 15:30:00,95.38,96.16,95.36,96.04,117198.0,88.236,88.9576,88.2175,88.8466,117198.0
2022-06-14 15:40:00,96.04,96.1,95.54,95.77,203020.0,88.8466,88.9021,88.384,88.5968,203020.0
2022-06-14 15:50:00,95.76,95.82,95.13,95.28,424489.0,88.5875,88.643,88.0047,88.1435,424489.0
2022-06-15 09:30:00,96.33,96.65,96.07,96.23,90053.0,89.1148,89.4109,88.8743,89.0223,90053.0
2022-06-15 09:40:00,96.1,96.39,95.65,95.78,105064.0,88.9021,89.1704,88.4858,88.606,105064.0
2022-06-15 09:50:00,95.82,96.24,95.54,95.64,111247.0,88.643,89.0316,88.384,88.4765,111247.0
2022-06-15 10:00:00,95.65,96.05,95.63,95.74,74517.0,88.4858,88.8558,88.4673,88.569,74517.0
2022-06-15 10:10:00,95.74,95.82,95.23,95.31,68669.0,88.569,88.643,88.0972,88.1712,68669.0
2022-06-15 10:20:00,95.31,95.4,94.98,95.03,66735.0,88.1712,88.2545,87.866,87.9122,66735.0
2022-06-15 10:30:00,95.04,95.06,94.66,94.81,110574.0,87.9215,87.94,87.5699,87.7087,110574.0
2022-06-15 10:40:00,94.81,95.06,94.77,94.83,85934.0,87.7087,87.94,87.6717,87.7272,85934.0
2022-06-15 10:50:00,94.75,95.09,94.5,95.06,77448.0,87.6532,87.9677,87.4219,87.94,77448.0
2022-06-15 11:00:00,95.06,95.17,94.64,94.68,46521.0,87.94,88.0417,87.5514,87.5884,46521.0
2022-06-15 11:10:00,94.67,94.68,94.3,94.38,61544.0,87.5792,87.5884,87.2369,87.3109,61544.0
2022-06-15 11:20:00,94.39,94.54,94.21,94.43,23038.0,87.3202,87.4589,87.1536,87.3572,23038.0
2022-06-15 11:30:00,94.41,94.81,94.39,94.76,20423.0,87.3387,87.7087,87.3202,87.6624,20423.0
2022-06-15 11:40:00,94.76,94.83,94.55,94.68,71271.0,87.6624,87.7272,87.4682,87.5884,71271.0
2022-06-15 11:50:00,94.62,94.62,94.1,94.22,104778.0,87.5329,87.5329,87.0519,87.1629,104778.0
2022-06-15 12:00:00,94.23,94.4,94.11,94.12,64469.0,87.1721,87.3294,87.0611,87.0704,64469.0
2022-06-15 12:10:00,94.12,94.42,94.12,94.22,25902.0,87.0704,87.3479,87.0704,87.1629,25902.0
2022-06-15 12:20:00,94.23,94.38,94.22,94.32,26065.0,87.1721,87.3109,87.1629,87.2554,26065.0
2022-06-15 12:30:00,94.33,94.33,94.0,94.02,29184.0,87.2647,87.2647,86.9594,86.9779,29184.0
2022-06-15 12:40:00,94.04,94.11,93.88,94.11,63601.0,86.9964,87.0611,86.8484,87.0611,63601.0
2022-06-15 12:50:00,94.1,94.11,93.85,94.08,82330.0,87.0519,87.0611,86.8206,87.0334,82330.0
2022-06-15 13:00:00,94.07,94.27,94.03,94.27,48459.0,87.0241,87.2091,86.9871,87.2091,48459.0
2022-06-15 13:10:00,94.28,94.34,94.23,94.31,39438.0,87.2184,87.2739,87.1721,87.2461,39438.0
2022-06-15 13:20:00,94.32,94.6,94.28,94.6,31050.0,87.2554,87.5144,87.2184,87.5144,31050.0
2022-06-15 13:30:00,94.59,94.8,94.58,94.8,38214.0,87.5052,87.6994,87.4959,87.6994,38214.0
2022-06-15 13:40:00,94.8,95.06,94.67,94.9,68735.0,87.6994,87.94,87.5792,87.792,68735.0
2022-06-15 13:50:00,94.91,95.35,94.66,95.2,86467.0,87.8012,88.2083,87.5699,88.0695,86467.0
2022-06-15 14:00:00,95.19,95.61,94.27,94.75,74838.0,88.0602,88.4488,87.2091,87.6532,74838.0
2022-06-15 14:10:00,94.76,95.49,94.43,95.29,34331.0,87.6624,88.3378,87.3572,88.1527,34331.0
2022-06-15 14:20:00,95.29,95.52,94.7,94.73,36279.0,88.1527,88.3655,87.6069,87.6347,36279.0
2022-06-15 14:30:00,94.7,95.59,94.0,95.34,96312.0,87.6069,88.4303,86.9594,88.199,96312.0
2022-06-15 14:40:00,95.34,96.58,95.28,95.85,59161.0,88.199,89.3461,88.1435,88.6708,59161.0
2022-06-15 14:50:00,95.87,96.18,95.11,95.33,72554.0,88.6893,88.9761,87.9862,88.1897,72554.0
2022-06-15 15:00:00,95.38,95.88,95.3,95.79,49696.0,88.236,88.6986,88.162,88.6153,49696.0
2022-06-15 15:10:00,95.73,95.95,95.34,95.59,44929.0,88.5598,88.7633,88.199,88.4303,44929.0
2022-06-15 15:20:00,95.58,96.34,95.53,96.29,115634.0,88.421,89.1241,88.3748,89.0778,115634.0
2022-06-15 15:30:00,96.28,96.59,95.88,95.9,119427.0,89.0686,89.3554,88.6986,88.7171,119427.0
2022-06-15 15:40:00,95.9,95.9,95.36,95.81,149992.0,88.7171,88.7171,88.2175,88.6338,149992.0
2022-06-15 15:50:00,95.8,95.8,95.29,95.47,434752.0,88.6245,88.6245,88.1527,88.3193,434752.0
2022-06-16 09:30:00,93.0,93.43,92.19,92.3,179388.0,86.0343,86.4321,85.2849,85.3867,179388.0
2022-06-16 09:40:00,92.26,92.34,91.61,91.8,100291.0,85.3497,85.4237,84.7484,84.9241,100291.0
2022-06-16 09:50:00,91.86,91.86,91.41,91.5,74263.0,84.9797,84.9797,84.5634,84.6466,74263.0
2022-06-16 10:00:00,91.46,91.72,90.97,91.23,91556.0,84.6096,84.8501,84.1563,84.3968,91556.0
2022-06-16 10:10:00,91.23,92.12,91.23,91.87,98326.0,84.3968,85.2202,84.3968,84.9889,98326.0
2022-06-16 10:20:00,91.88,92.56,91.88,92.3,76520.0,84.9982,85.6272,84.9982,85.3867,76520.0
2022-06-16 10:30:00,92.27,92.27,91.72,91.98,67703.0,85.3589,85.3589,84.8501,85.0907,67703.0
2022-06-16 10:40:00,91.96,92.02,91.23,91.23,72151.0,85.0722,85.1277,84.3968,84.3968,72151.0
2022-06-16 10:50:00,91.26,91.3,90.82,90.93,105732.0,84.4246,84.4616,84.0176,84.1193,105732.0
2022-06-16 11:00:00,90.93,91.09,90.48,90.56,127937.0,84.1193,84.2673,83.703,83.777,127937.0
2022-06-16 11:10:00,90.56,90.94,90.48,90.85,48121.0,83.777,84.1286,83.703,84.0453,48121.0
2022-06-16 11:20:00,90.85,91.41,90.85,91.33,40612.0,84.0453,84.5634,84.0453,84.4894,40612.0
2022-06-16 11:30:00,91.33,91.4,90.99,91.33,49489.0,84.4894,84.5541,84.1748,84.4894,49489.0
2022-06-16 11:40:00,91.36,91.44,90.95,91.05,51463.0,84.5171,84.5911,84.1378,84.2303,51463.0
2022-06-16 11:50:00,91.07,91.32,90.95,91.31,42128.0,84.2488,84.4801,84.1378,84.4708,42128.0
2022-06-16 12:00:00,91.34,91.38,91.18,91.19,62270.0,84.4986,84.5356,84.3506,84.3598,62270.0
2022-06-16 12:10:00,91.17,91.38,91.1,91.23,47376.0,84.3413,84.5356,84.2766,84.3968,47376.0
2022-06-16 12:20:00,91.17,91.56,91.12,91.52,41057.0,84.3413,84.7021,84.2951,84.6651,41057.0
2022-06-16 12:30:00,91.51,91.55,91.11,91.24,33570.0,84.6559,84.6929,84.2858,84.4061,33570.0
2022-06-16 12:40:00,91.25,91.46,91.18,91.35,28614.0,84.4153,84.6096,84.3506,84.5079,28614.0
2022-06-16 12:50:00,91.34,91.43,91.23,91.34,48142.0,84.4986,84.5819,84.3968,84.4986,48142.0
2022-06-16 13:00:00,91.39,91.51,91.24,91.38,39173.0,84.5449,84.6559,84.4061,84.5356,39173.0
2022-06-16 13:10:00,91.38,91.42,91.2,91.22,40598.0,84.5356,84.5726,84.3691,84.3876,40598.0
2022-06-16 13:20:00,91.21,91.49,90.88,91.34,48395.0,84.3783,84.6374,84.0731,84.4986,48395.0
2022-06-16 13:30:00,91.24,91.34,91.09,91.28,71255.0,84.4061,84.4986,84.2673,84.4431,71255.0
2022-06-16 13:40:00,91.33,91.33,90.97,91.15,68803.0,84.4894,84.4894,84.1563,84.3228,68803.0
2022-06-16 13:50:00,91.14,91.18,90.61,90.61,101728.0,84.3136,84.3506,83.8233,83.8233,101728.0
2022-06-16 14:00:00,90.59,90.85,90.55,90.66,77110.0,83.8048,84.0453,83.7678,83.8695,77110.0
2022-06-16 14:10:00,90.67,90.8,90.6,90.69,58744.0,83.8788,83.999,83.814,83.8973,58744.0
2022-06-16 14:20:00,90.67,90.69,90.43,90.49,53528.0,83.8788,83.8973,83.6568,83.7123,53528.0
2022-06-16 14:30:00,90.47,90.64,90.46,90.54,49917.0,83.6938,83.851,83.6845,83.7585,49917.0
2022-06-16 14:40:00,90.54,90.76,90.3,90.31,55802.0,83.7585,83.962,83.5365,83.5457,55802.0
2022-06-16 14:50:00,90.32,90.56,90.25,90.56,97495.0,83.555,83.777,83.4902,83.777,97495.0
2022-06-16 15:00:00,90.56,91.17,90.54,91.16,63874.0,83.777,84.3413,83.7585,84.3321,63874.0
2022-06-16 15:10:00,91.16,91.39,90.83,91.03,54586.0,84.3321,84.5449,84.0268,84.2118,54586.0
2022-06-16 15:20:00,91.05,91.21,90.92,91.05,61311.0,84.2303,84.3783,84.1101,84.2303,61311.0
2022-06-16 15:30:00,91.01,91.07,90.66,90.87,131633.0,84.1933,84.2488,83.8695,84.0638,131633.0
2022-06-16 15:40:00,90.88,91.14,90.25,90.33,268365.0,84.0731,84.3136,83.4902,83.5643,268365.0
2022-06-16 15:50:00,90.36,90.8,90.29,90.78,530270.0,83.592,83.999,83.5272,83.9805,530270.0
2022-06-17 09:30:00,90.5,91.56,90.5,91.27,510234.0,83.7215,84.7021,83.7215,84.4338,510234.0
2022-06-17 09:40:00,91.26,91.73,91.17,91.46,81061.0,84.4246,84.8594,84.3413,84.6096,81061.0
2022-06-17 09:50:00,91.39,91.96,91.23,91.28,59363.0,84.5449,85.0722,84.3968,84.4431,59363.0
2022-06-17 10:00:00,91.34,91.43,91.15,91.33,87094.0,84.4986,84.5819,84.3228,84.4894,87094.0
2022-06-17 10:10:00,91.34,91.53,91.18,91.23,57062.0,84.4986,84.6744,84.3506,84.3968,57062.0
2022-06-17 10:20:00,91.25,91.34,90.73,90.9,235308.0,84.4153,84.4986,83.9343,84.0916,235308.0
2022-06-17 10:30:00,90.86,90.95,90.43,90.85,93716.0,84.0546,84.1378,83.6568,84.0453,93716.0
2022-06-17 10:40:00,90.85,90.93,90.66,90.84,91238.0,84.0453,84.1193,83.8695,84.0361,91238.0
2022-06-17 10:50:00,90.81,91.07,90.73,90.85,33883.0,84.0083,84.2488,83.9343,84.0453,33883.0
2022-06-17 11:00:00,90.83,91.6,90.72,91.45,35285.0,84.0268,84.7391,83.925,84.6004,35285.0
2022-06-17 11:10:00,91.44,92.07,91.38,92.05,72346.0,84.5911,85.1739,84.5356,85.1554,72346.0
2022-06-17 11:20:00,92.13,92.15,91.6,91.89,80435.0,85.2294,85.2479,84.7391,85.0074,80435.0
2022-06-17 11:30:00,91.92,92.12,91.28,91.43,52477.0,85.0352,85.2202,84.4431,84.5819,52477.0
2022-06-17 11:40:00,91.5,91.65,91.32,91.47,39576.0,84.6466,84.7854,84.4801,84.6189,39576.0
2022-06-17 11:50:00,91.48,91.65,91.35,91.51,58273.0,84.6281,84.7854,84.5079,84.6559,58273.0
2022-06-17 12:00:00,91.49,91.53,91.32,91.46,102550.0,84.6374,84.6744,84.4801,84.6096,102550.0
2022-06-17 12:10:00,91.47,91.84,91.41,91.55,42477.0,84.6189,84.9612,84.5634,84.6929,42477.0
2022-06-17 12:20:00,91.56,91.8,91.5,91.75,28713.0,84.7021,84.9241,84.6466,84.8779,28713.0
2022-06-17 12:30:00,91.79,91.79,91.36,91.6,79605.0,84.9149,84.9149,84.5171,84.7391,79605.0
2022-06-17 12:40:00,91.61,91.62,91.29,91.54,98994.0,84.7484,84.7576,84.4523,84.6836,98994.0
2022-06-17 12:50:00,91.55,91.67,91.25,91.62,219423.0,84.6929,84.8039,84.4153,84.7576,219423.0
2022-06-17 13:00:00,91.59,91.78,91.5,91.71,151740.0,84.7299,84.9056,84.6466,84.8409,151740.0
2022-06-17 13:10:00,91.7,92.17,91.66,92.02,134776.0,84.8316,85.2664,84.7946,85.1277,134776.0
2022-06-17 13:20:00,91.99,92.08,91.67,91.7,30441.0,85.0999,85.1832,84.8039,84.8316,30441.0
2022-06-17 13:30:00,91.72,91.89,91.54,91.83,31174.0,84.8501,85.0074,84.6836,84.9519,31174.0
2022-06-17 13:40:00,91.8,92.01,91.52,91.67,32641.0,84.9241,85.1184,84.6651,84.8039,32641.0
2022-06-17 13:50:00,91.73,91.8,91.64,91.78,40881.0,84.8594,84.9241,84.7761,84.9056,40881.0
2022-06-17 14:00:00,91.8,92.1,91.77,92.0,64879.0,84.9241,85.2017,84.8964,85.1092,64879.0
2022-06-17 14:10:00,92.02,92.22,91.95,92.12,67108.0,85.1277,85.3127,85.0629,85.2202,67108.0
2022-06-17 14:20:00,92.11,92.23,91.92,91.94,42024.0,85.2109,85.3219,85.0352,85.0537,42024.0
2022-06-17 14:30:00,91.92,92.1,91.82,92.06,59513.0,85.0352,85.2017,84.9427,85.1647,59513.0
2022-06-17 14:40:00,92.07,92.34,92.06,92.14,131499.0,85.1739,85.4237,85.1647,85.2387,131499.0
2022-06-17 14:50:00,92.13,92.17,91.99,92.04,52916.0,85.2294,85.2664,85.0999,85.1462,52916.0
2022-06-17 15:00:00,92.06,92.25,92.02,92.09,104489.0,85.1647,85.3404,85.1277,85.1924,104489.0
2022-06-17 15:10:00,92.11,92.16,91.87,92.13,160489.0,85.2109,85.2572,84.9889,85.2294,160489.0
2022-06-17 15:20:00,92.13,92.71,92.1,92.52,106659.0,85.2294,85.766,85.2017,85.5902,106659.0
2022-06-17 15:30:00,92.54,92.57,92.07,92.34,134624.0,85.6087,85.6365,85.1739,85.4237,134624.0
2022-06-17 15:40:00,92.36,92.36,91.93,92.12,180483.0,85.4422,85.4422,85.0444,85.2202,180483.0
2022-06-17 15:50:00,92.11,92.15,91.72,91.77,484452.0,85.2109,85.2479,84.8501,84.8964,484452.0
2022-06-21 09:30:00,93.55,94.31,93.21,93.82,105463.0,86.5431,87.2461,86.2285,86.7928,105463.0
2022-06-21 09:40:00,93.85,94.02,93.08,93.18,53375.0,86.8206,86.9779,86.1083,86.2008,53375.0
2022-06-21 09:50:00,93.18,93.34,93.02,93.34,57694.0,86.2008,86.3488,86.0528,86.3488,57694.0
2022-06-21 10:00:00,93.3,93.47,92.65,92.69,136438.0,86.3118,86.4691,85.7105,85.7475,136438.0
2022-06-21 10:10:00,92.7,92.93,92.56,92.86,76227.0,85.7567,85.9695,85.6272,85.9048,76227.0
2022-06-21 10:20:00,92.83,93.28,92.7,93.27,67039.0,85.877,86.2933,85.7567,86.284,67039.0
2022-06-21 10:30:00,93.29,93.38,93.13,93.2,42620.0,86.3025,86.3858,86.1545,86.2193,42620.0
2022-06-21 10:40:00,93.2,93.22,92.91,93.05,27113.0,86.2193,86.2378,85.951,86.0805,27113.0
2022-06-21 10:50:00,93.08,93.17,92.81,92.82,21866.0,86.1083,86.1915,85.8585,85.8677,21866.0
2022-06-21 11:00:00,92.82,93.24,92.8,93.1,60457.0,85.8677,86.2563,85.8492,86.1268,60457.0
2022-06-21 11:10:00,93.11,93.14,92.62,92.62,27897.0,86.136,86.1638,85.6827,85.6827,27897.0
2022-06-21 11:20:00,92.64,92.67,92.26,92.38,31530.0,85.7012,85.729,85.3497,85.4607,31530.0
2022-06-21 11:30:00,92.41,92.41,91.89,91.9,27043.0,85.4885,85.4885,85.0074,85.0167,27043.0
2022-06-21 11:40:00,91.9,91.96,91.8,91.93,40136.0,85.0167,85.0722,84.9241,85.0444,40136.0
2022-06-21 11:50:00,91.91,91.95,91.78,91.93,57763.0,85.0259,85.0629,84.9056,85.0444,57763.0
2022-06-21 12:00:00,91.94,92.44,91.94,92.23,45638.0,85.0537,85.5162,85.0537,85.3219,45638.0
2022-06-21 12:10:00,92.22,92.36,92.16,92.31,35452.0,85.3127,85.4422,85.2572,85.3959,35452.0
2022-06-21 12:20:00,92.3,92.48,92.23,92.42,37879.0,85.3867,85.5532,85.3219,85.4977,37879.0
2022-06-21 12:30:00,92.42,92.72,92.32,92.67,39582.0,85.4977,85.7752,85.4052,85.729,39582.0
2022-06-21 12:40:00,92.68,92.68,92.35,92.45,34504.0,85.7382,85.7382,85.433,85.5255,34504.0
2022-06-21 12:50:00,92.47,92.59,92.4,92.52,43582.0,85.544,85.655,85.4792,85.5902,43582.0
2022-06-21 13:00:00,92.53,92.61,92.45,92.56,22994.0,85.5995,85.6735,85.5255,85.6272,22994.0
2022-06-21 13:10:00,92.55,92.84,92.53,92.73,41194.0,85.618,85.8863,85.5995,85.7845,41194.0
2022-06-21 13:20:00,92.73,92.83,92.54,92.65,45858.0,85.7845,85.877,85.6087,85.7105,45858.0
2022-06-21 13:30:00,92.65,92.97,92.65,92.77,23708.0,85.7105,86.0065,85.7105,85.8215,23708.0
2022-06-21 13:40:00,92.77,92.93,92.72,92.72,30614.0,85.8215,85.9695,85.7752,85.7752,30614.0
2022-06-21 13:50:00,92.72,92.73,92.55,92.7,41155.0,85.7752,85.7845,85.618,85.7567,41155.0
2022-06-21 14:00:00,92.67,92.82,92.53,92.82,37711.0,85.729,85.8677,85.5995,85.8677,37711.0
2022-06-21 14:10:00,92.83,93.02,92.74,92.85,37864.0,85.877,86.0528,85.7937,85.8955,37864.0
2022-06-21 14:20:00,92.85,92.92,92.76,92.87,27111.0,85.8955,85.9603,85.8122,85.914,27111.0
2022-06-21 14:30:00,92.87,92.92,92.69,92.74,40058.0,85.914,85.9603,85.7475,85.7937,40058.0
2022-06-21 14:40:00,92.71,92.86,92.67,92.67,28496.0,85.766,85.9048,85.729,85.729,28496.0
2022-06-21 14:50:00,92.68,93.09,92.68,93.09,19555.0,85.7382,86.1175,85.7382,86.1175,19555.0
2022-06-21 15:00:00,93.09,93.33,93.09,93.25,25666.0,86.1175,86.3396,86.1175,86.2655,25666.0
2022-06-21 15:10:00,93.29,93.37,93.24,93.35,46237.0,86.3025,86.3766,86.2563,86.3581,46237.0
2022-06-21 15:20:00,93.35,93.35,93.09,93.18,43627.0,86.3581,86.3581,86.1175,86.2008,43627.0
2022-06-21 15:30:00,93.18,93.27,93.01,93.17,59731.0,86.2008,86.284,86.0435,86.1915,59731.0
2022-06-21 15:40:00,93.18,93.19,92.98,93.12,87448.0,86.2008,86.21,86.0158,86.1453,87448.0
2022-06-21 15:50:00,93.12,93.24,92.88,92.98,226186.0,86.1453,86.2563,85.9233,86.0158,226186.0
2022-06-22 09:30:00,91.4,91.92,90.5,91.26,90557.0,84.5541,85.0352,83.7215,84.4246,90557.0
2022-06-22 09:40:00,91.22,91.5,91.05,91.37,42504.0,84.3876,84.6466,84.2303,84.5264,42504.0
2022-06-22 09:50:00,91.29,91.85,90.99,91.66,68116.0,84.4523,84.9704,84.1748,84.7946,68116.0
2022-06-22 10:00:00,91.69,92.07,91.57,92.03,74417.0,84.8224,85.1739,84.7114,85.1369,74417.0
2022-06-22 10:10:00,92.08,92.41,91.98,92.27,30648.0,85.1832,85.4885,85.0907,85.3589,30648.0
2022-06-22 10:20:00,92.29,92.66,92.14,92.66,32851.0,85.3774,85.7197,85.2387,85.7197,32851.0
2022-06-22 10:30:00,92.66,92.92,92.58,92.75,32998.0,85.7197,85.9603,85.6457,85.803,32998.0
2022-06-22 10:40:00,92.75,92.88,92.62,92.69,19080.0,85.803,85.9233,85.6827,85.7475,19080.0
2022-06-22 10:50:00,92.75,93.06,92.74,92.95,43134.0,85.803,86.0898,85.7937,85.988,43134.0
2022-06-22 11:00:00,92.93,93.03,92.6,92.82,36251.0,85.9695,86.062,85.6642,85.8677,36251.0
2022-06-22 11:10:00,92.81,93.12,92.73,92.9,39744.0,85.8585,86.1453,85.7845,85.9418,39744.0
2022-06-22 11:20:00,92.92,93.02,92.65,92.94,33233.0,85.9603,86.0528,85.7105,85.9788,33233.0
2022-06-22 11:30:00,92.98,93.23,92.96,93.09,18328.0,86.0158,86.247,85.9973,86.1175,18328.0
2022-06-22 11:40:00,93.09,93.12,92.55,92.63,31255.0,86.1175,86.1453,85.618,85.692,31255.0
2022-06-22 11:50:00,92.65,92.66,92.32,92.32,38357.0,85.7105,85.7197,85.4052,85.4052,38357.0
2022-06-22 12:00:00,92.35,92.59,92.18,92.3,21695.0,85.433,85.655,85.2757,85.3867,21695.0
2022-06-22 12:10:00,92.27,92.79,92.27,92.79,15972.0,85.3589,85.84,85.3589,85.84,15972.0
2022-06-22 12:20:00,92.77,92.88,92.71,92.81,26873.0,85.8215,85.9233,85.766,85.8585,26873.0
2022-06-22 12:30:00,92.81,92.99,92.74,92.75,54899.0,85.8585,86.025,85.7937,85.803,54899.0
2022-06-22 12:40:00,92.77,92.89,92.77,92.8,14741.0,85.8215,85.9325,85.8215,85.8492,14741.0
2022-06-22 12:50:00,92.81,92.83,92.69,92.79,23809.0,85.8585,85.877,85.7475,85.84,23809.0
2022-06-22 13:00:00,92.79,92.81,92.54,92.57,29063.0,85.84,85.8585,85.6087,85.6365,29063.0
2022-06-22 13:10:00,92.58,92.78,92.58,92.72,17633.0,85.6457,85.8307,85.6457,85.7752,17633.0
2022-06-22 13:20:00,92.72,92.93,92.68,92.88,16824.0,85.7752,85.9695,85.7382,85.9233,16824.0
2022-06-22 13:30:00,92.88,92.91,92.7,92.83,15165.0,85.9233,85.951,85.7567,85.877,15165.0
2022-06-22 13:40:00,92.82,92.89,92.71,92.89,16778.0,85.8677,85.9325,85.766,85.9325,16778.0
2022-06-22 13:50:00,92.88,92.9,92.63,92.69,12443.0,85.9233,85.9418,85.692,85.7475,12443.0
2022-06-22 14:00:00,92.74,93.08,92.7,93.04,24075.0,85.7937,86.1083,85.7567,86.0713,24075.0
2022-06-22 14:10:00,93.04,93.07,92.91,92.95,20252.0,86.0713,86.099,85.951,85.988,20252.0
2022-06-22 14:20:00,92.96,92.97,92.63,92.67,20166.0,85.9973,86.0065,85.692,85.729,20166.0
2022-06-22 14:30:00,92.69,92.88,92.68,92.76,27879.0,85.7475,85.9233,85.7382,85.8122,27879.0
2022-06-22 14:40:00,92.76,92.82,92.59,92.63,18223.0,85.8122,85.8677,85.655,85.692,18223.0
2022-06-22 14:50:00,92.62,92.75,92.54,92.66,22927.0,85.6827,85.803,85.6087,85.7197,22927.0
2022-06-22 15:00:00,92.68,92.68,92.44,92.45,50024.0,85.7382,85.7382,85.5162,85.5255,50024.0
2022-06-22 15:10:00,92.45,92.47,92.28,92.28,25885.0,85.5255,85.544,85.3682,85.3682,25885.0
2022-06-22 15:20:00,92.28,92.37,92.01,92.08,45069.0,85.3682,85.4515,85.1184,85.1832,45069.0
2022-06-22 15:30:00,92.08,92.18,91.93,92.03,60959.0,85.1832,85.2757,85.0444,85.1369,60959.0
2022-06-22 15:40:00,92.03,92.26,91.94,92.12,90213.0,85.1369,85.3497,85.0537,85.2202,90213.0
2022-06-22 15:50:00,92.11,92.42,92.05,92.06,221161.0,85.2109,85.4977,85.1554,85.1647,221161.0
2022-06-23 09:30:00,92.72,93.26,92.33,92.78,48624.0,85.7752,86.2748,85.4145,85.8307,48624.0
2022-06-23 09:40:00,92.76,93.56,92.73,93.38,25958.0,85.8122,86.5523,85.7845,86.3858,25958.0
2022-06-23 09:50:00,93.25,93.28,92.72,93.11,21353.0,86.2655,86.2933,85.7752,86.136,21353.0
2022-06-23 10:00:00,93.17,93.3,92.76,92.76,22587.0,86.1915,86.3118,85.8122,85.8122,22587.0
2022-06-23 10:10:00,92.83,92.97,92.59,92.62,58604.0,85.877,86.0065,85.655,85.6827,58604.0
2022-06-23 10:20:00,92.65,92.84,92.49,92.5,26389.0,85.7105,85.8863,85.5625,85.5717,26389.0
2022-06-23 10:30:00,92.52,92.77,92.44,92.72,37215.0,85.5902,85.8215,85.5162,85.7752,37215.0
2022-06-23 10:40:00,92.74,93.07,92.74,92.95,32151.0,85.7937,86.099,85.7937,85.988,32151.0
2022-06-23 10:50:00,92.98,93.29,92.85,92.87,26349.0,86.0158,86.3025,85.8955,85.914,26349.0
2022-06-23 11:00:00,92.86,92.92,92.72,92.92,36425.0,85.9048,85.9603,85.7752,85.9603,36425.0
2022-06-23 11:10:00,92.93,93.13,92.89,92.97,95455.0,85.9695,86.1545,85.9325,86.0065,95455.0
2022-06-23 11:20:00,93.02,93.02,92.65,92.73,10714.0,86.0528,86.0528,85.7105,85.7845,10714.0
2022-06-23 11:30:00,92.75,92.77,92.39,92.39,19724.0,85.803,85.8215,85.47,85.47,19724.0
2022-06-23 11:40:00,92.36,92.44,92.02,92.11,52937.0,85.4422,85.5162,85.1277,85.2109,52937.0
2022-06-23 11:50:00,92.12,92.16,91.9,91.95,24307.0,85.2202,85.2572,85.0167,85.0629,24307.0
2022-06-23 12:00:00,91.89,91.91,91.57,91.58,20966.0,85.0074,85.0259,84.7114,84.7206,20966.0
2022-06-23 12:10:00,91.59,91.84,91.48,91.77,36574.0,84.7299,84.9612,84.6281,84.8964,36574.0
2022-06-23 12:20:00,91.78,91.96,91.64,91.64,26689.0,84.9056,85.0722,84.7761,84.7761,26689.0
2022-06-23 12:30:00,91.64,91.73,91.56,91.57,17725.0,84.7761,84.8594,84.7021,84.7114,17725.0
2022-06-23 12:40:00,91.57,91.75,91.54,91.55,20015.0,84.7114,84.8779,84.6836,84.6929,20015.0
2022-06-23 12:50:00,91.55,91.67,91.46,91.54,26559.0,84.6929,84.8039,84.6096,84.6836,26559.0
2022-06-23 13:00:00,91.53,91.63,91.4,91.53,24308.0,84.6744,84.7669,84.5541,84.6744,24308.0
2022-06-23 13:10:00,91.52,91.86,91.52,91.84,24170.0,84.6651,84.9797,84.6651,84.9612,24170.0
2022-06-23 13:20:00,91.84,91.95,91.7,91.81,42800.0,84.9612,85.0629,84.8316,84.9334,42800.0
2022-06-23 13:30:00,91.81,92.0,91.65,91.69,33853.0,84.9334,85.1092,84.7854,84.8224,33853.0
2022-06-23 13:40:00,91.73,91.88,91.63,91.88,9335.0,84.8594,84.9982,84.7669,84.9982,9335.0
2022-06-23 13:50:00,91.86,92.09,91.86,91.99,12665.0,84.9797,85.1924,84.9797,85.0999,12665.0
2022-06-23 14:00:00,92.01,92.1,91.91,92.03,31859.0,85.1184,85.2017,85.0259,85.1369,31859.0
2022-06-23 14:10:00,92.02,92.1,91.82,91.84,93414.0,85.1277,85.2017,84.9427,84.9612,93414.0
2022-06-23 14:20:00,91.85,92.17,91.68,92.14,423674.0,84.9704,85.2664,84.8131,85.2387,423674.0
2022-06-23 14:30:00,92.14,92.26,92.1,92.14,46914.0,85.2387,85.3497,85.2017,85.2387,46914.0
2022-06-23 14:40:00,92.13,92.17,91.99,92.06,27807.0,85.2294,85.2664,85.0999,85.1647,27807.0
2022-06-23 14:50:00,92.1,92.19,92.09,92.11,42651.0,85.2017,85.2849,85.1924,85.2109,42651.0
2022-06-23 15:00:00,92.11,92.25,92.05,92.11,51859.0,85.2109,85.3404,85.1554,85.2109,51859.0
2022-06-23 15:10:00,92.12,92.24,92.06,92.22,73808.0,85.2202,85.3312,85.1647,85.3127,73808.0
2022-06-23 15:20:00,92.25,92.41,92.12,92.34,48547.0,85.3404,85.4885,85.2202,85.4237,48547.0
2022-06-23 15:30:00,92.37,92.66,92.36,92.65,187320.0,85.4515,85.7197,85.4422,85.7105,187320.0
2022-06-23 15:40:00,92.67,93.02,92.64,93.02,156341.0,85.729,86.0528,85.7012,86.0528,156341.0
2022-06-23 15:50:00,93.0,93.06,92.72,92.92,339951.0,86.0343,86.0898,85.7752,85.9603,339951.0
2022-06-24 09:30:00,94.32,94.75,94.03,94.23,115937.0,87.2554,87.6532,86.9871,87.1721,115937.0
2022-06-24 09:40:00,94.23,95.06,94.06,95.01,128259.0,87.1721,87.94,87.0149,87.8937,128259.0
2022-06-24 09:50:00,94.98,95.68,94.89,95.63,121254.0,87.866,88.5135,87.7827,88.4673,121254.0
2022-06-24 10:00:00,95.66,96.32,95.59,96.19,49180.0,88.495,89.1056,88.4303,88.9853,49180.0
2022-06-24 10:10:00,96.15,96.51,96.11,96.45,46911.0,88.9483,89.2814,88.9113,89.2259,46911.0
2022-06-24 10:20:00,96.47,96.87,96.36,96.63,61087.0,89.2444,89.6144,89.1426,89.3924,61087.0
2022-06-24 10:30:00,96.66,97.11,96.63,96.81,39626.0,89.4201,89.8364,89.3924,89.5589,39626.0
2022-06-24 10:40:00,96.81,97.07,96.74,96.9,52919.0,89.5589,89.7994,89.4941,89.6422,52919.0
2022-06-24 10:50:00,96.91,97.06,96.77,96.97,62837.0,89.6514,89.7902,89.5219,89.7069,62837.0
2022-06-24 11:00:00,96.94,97.26,96.91,97.11,26682.0,89.6792,89.9752,89.6514,89.8364,26682.0
2022-06-24 11:10:00,97.11,97.46,97.07,97.18,46247.0,89.8364,90.1602,89.7994,89.9012,46247.0
2022-06-24 11:20:00,97.19,97.36,97.1,97.31,26568.0,89.9104,90.0677,89.8272,90.0214,26568.0
2022-06-24 11:30:00,97.34,97.54,97.28,97.44,30512.0,90.0492,90.2342,89.9937,90.1417,30512.0
2022-06-24 11:40:00,97.42,97.69,97.42,97.63,27768.0,90.1232,90.373,90.1232,90.3175,27768.0
2022-06-24 11:50:00,97.63,97.75,97.52,97.67,26989.0,90.3175,90.4285,90.2157,90.3545,26989.0
2022-06-24 12:00:00,97.65,97.93,97.55,97.93,42178.0,90.336,90.595,90.2435,90.595,42178.0
2022-06-24 12:10:00,97.95,98.34,97.95,98.32,50144.0,90.6135,90.9743,90.6135,90.9558,50144.0
2022-06-24 12:20:00,98.32,98.38,98.16,98.3,31527.0,90.9558,91.0113,90.8078,90.9373,31527.0
2022-06-24 12:30:00,98.34,98.57,98.29,98.53,34160.0,90.9743,91.1871,90.928,91.1501,34160.0
2022-06-24 12:40:00,98.53,98.67,98.51,98.63,33817.0,91.1501,91.2796,91.1316,91.2426,33817.0
2022-06-24 12:50:00,98.63,98.78,98.61,98.76,45856.0,91.2426,91.3813,91.2241,91.3628,45856.0
2022-06-24 13:00:00,98.75,98.91,98.72,98.78,47743.0,91.3536,91.5016,91.3258,91.3813,47743.0
2022-06-24 13:10:00,98.8,98.87,98.65,98.65,49011.0,91.3998,91.4646,91.2611,91.2611,49011.0
2022-06-24 13:20:00,98.66,98.77,98.57,98.64,96846.0,91.2703,91.3721,91.1871,91.2518,96846.0
2022-06-24 13:30:00,98.65,98.7,98.28,98.4,69287.0,91.2611,91.3073,90.9188,91.0298,69287.0
2022-06-24 13:40:00,98.4,98.42,98.22,98.35,31341.0,91.0298,91.0483,90.8633,90.9836,31341.0
2022-06-24 13:50:00,98.37,98.45,98.07,98.1,26707.0,91.0021,91.0761,90.7245,90.7523,26707.0
2022-06-24 14:00:00,98.11,98.28,98.1,98.16,29090.0,90.7615,90.9188,90.7523,90.8078,29090.0
2022-06-24 14:10:00,98.17,98.32,98.09,98.27,26402.0,90.817,90.9558,90.743,90.9095,26402.0
2022-06-24 14:20:00,98.27,98.35,98.2,98.3,25033.0,90.9095,90.9836,90.8448,90.9373,25033.0
2022-06-24 14:30:00,98.29,98.39,98.24,98.25,42447.0,90.928,91.0206,90.8818,90.891,42447.0
2022-06-24 14:40:00,98.24,98.28,98.11,98.22,27325.0,90.8818,90.9188,90.7615,90.8633,27325.0
2022-06-24 14:50:00,98.23,98.26,98.06,98.23,33523.0,90.8725,90.9003,90.7153,90.8725,33523.0
2022-06-24 15:00:00,98.22,98.24,98.12,98.18,31356.0,90.8633,90.8818,90.7708,90.8263,31356.0
2022-06-24 15:10:00,98.17,98.36,98.17,98.36,50775.0,90.817,90.9928,90.817,90.9928,50775.0
2022-06-24 15:20:00,98.35,98.37,98.23,98.29,43788.0,90.9836,91.0021,90.8725,90.928,43788.0
2022-06-24 15:30:00,98.29,98.36,98.21,98.35,64956.0,90.928,90.9928,90.854,90.9836,64956.0
2022-06-24 15:40:00,98.35,98.44,98.16,98.42,141861.0,90.9836,91.0668,90.8078,91.0483,141861.0
2022-06-24 15:50:00,98.43,98.66,98.39,98.66,322570.0,91.0576,91.2703,91.0206,91.2703,322570.0
2022-06-27 09:30:00,98.5,98.5,96.99,97.62,101921.0,91.1223,91.1223,89.7254,90.3082,101921.0
2022-06-27 09:40:00,97.62,97.83,97.28,97.47,39861.0,90.3082,90.5025,89.9937,90.1695,39861.0
2022-06-27 09:50:00,97.49,97.56,96.83,96.88,40801.0,90.188,90.2527,89.5774,89.6237,40801.0
2022-06-27 10:00:00,96.89,97.01,96.38,96.5,66614.0,89.6329,89.7439,89.1611,89.2721,66614.0
2022-06-27 10:10:00,96.5,96.68,96.3,96.36,37445.0,89.2721,89.4386,89.0871,89.1426,37445.0
2022-06-27 10:20:00,96.39,96.64,96.09,96.09,20579.0,89.1704,89.4016,88.8928,88.8928,20579.0
2022-06-27 10:30:00,96.09,96.28,96.03,96.18,16639.0,88.8928,89.0686,88.8373,88.9761,16639.0
2022-06-27 10:40:00,96.14,96.39,96.11,96.38,35402.0,88.9391,89.1704,88.9113,89.1611,35402.0
2022-06-27 10:50:00,96.39,96.79,96.39,96.65,63774.0,89.1704,89.5404,89.1704,89.4109,63774.0
2022-06-27 11:00:00,96.68,96.83,96.64,96.75,20825.0,89.4386,89.5774,89.4016,89.5034,20825.0
2022-06-27 11:10:00,96.69,97.06,96.69,97.06,28813.0,89.4479,89.7902,89.4479,89.7902,28813.0
2022-06-27 11:20:00,97.08,97.22,96.95,97.14,24423.0,89.8087,89.9382,89.6884,89.8642,24423.0
2022-06-27 11:30:00,97.13,97.23,97.09,97.21,9897.0,89.8549,89.9474,89.8179,89.9289,9897.0
2022-06-27 11:40:00,97.19,97.52,97.19,97.5,14673.0,89.9104,90.2157,89.9104,90.1972,14673.0
2022-06-27 11:50:00,97.51,97.53,97.33,97.33,16686.0,90.2065,90.225,90.0399,90.0399,16686.0
2022-06-27 12:00:00,97.33,97.37,96.88,96.98,11569.0,90.0399,90.077,89.6237,89.7162,11569.0
2022-06-27 12:10:00,96.95,96.97,96.55,96.69,14724.0,89.6884,89.7069,89.3184,89.4479,14724.0
2022-06-27 12:20:00,96.7,96.75,96.32,96.32,18506.0,89.4571,89.5034,89.1056,89.1056,18506.0
2022-06-27 12:30:00,96.28,96.37,96.19,96.37,10781.0,89.0686,89.1519,88.9853,89.1519,10781.0
2022-06-27 12:40:00,96.4,96.47,96.32,96.36,28325.0,89.1796,89.2444,89.1056,89.1426,28325.0
2022-06-27 12:50:00,96.34,96.44,96.25,96.32,14181.0,89.1241,89.2166,89.0408,89.1056,14181.0
2022-06-27 13:00:00,96.33,96.35,95.88,95.99,14810.0,89.1148,89.1334,88.6986,88.8003,14810.0
2022-06-27 13:10:00,96.0,96.27,96.0,96.27,66948.0,88.8096,89.0593,88.8096,89.0593,66948.0
2022-06-27 13:20:00,96.29,96.5,96.24,96.3,18717.0,89.0778,89.2721,89.0316,89.0871,18717.0
2022-06-27 13:30:00,96.29,96.36,96.19,96.31,11961.0,89.0778,89.1426,88.9853,89.0963,11961.0
2022-06-27 13:40:00,96.3,96.35,96.24,96.35,9058.0,89.0871,89.1334,89.0316,89.1334,9058.0
2022-06-27 13:50:00,96.41,96.43,96.32,96.36,35417.0,89.1889,89.2074,89.1056,89.1426,35417.0
2022-06-27 14:00:00,96.37,96.41,96.25,96.28,65072.0,89.1519,89.1889,89.0408,89.0686,65072.0
2022-06-27 14:10:00,96.3,96.56,96.3,96.53,47125.0,89.0871,89.3276,89.0871,89.2999,47125.0
2022-06-27 14:20:00,96.58,96.68,96.47,96.56,15447.0,89.3461,89.4386,89.2444,89.3276,15447.0
2022-06-27 14:30:00,96.59,96.8,96.49,96.77,12416.0,89.3554,89.5496,89.2629,89.5219,12416.0
2022-06-27 14:40:00,96.77,96.86,96.65,96.83,14498.0,89.5219,89.6052,89.4109,89.5774,14498.0
2022-06-27 14:50:00,96.82,96.91,96.73,96.82,23215.0,89.5681,89.6514,89.4849,89.5681,23215.0
2022-06-27 15:00:00,96.82,96.84,96.45,96.63,30270.0,89.5681,89.5867,89.2259,89.3924,30270.0
2022-06-27 15:10:00,96.64,96.87,96.61,96.84,27340.0,89.4016,89.6144,89.3739,89.5867,27340.0
2022-06-27 15:20:00,96.81,96.85,96.69,96.81,66473.0,89.5589,89.5959,89.4479,89.5589,66473.0
2022-06-27 15:30:00,96.78,96.78,96.49,96.57,45582.0,89.5311,89.5311,89.2629,89.3369,45582.0
2022-06-27 15:40:00,96.59,97.02,96.56,96.92,53168.0,89.3554,89.7532,89.3276,89.6607,53168.0
2022-06-27 15:50:00,96.93,97.03,96.53,96.75,196804.0,89.6699,89.7624,89.2999,89.5034,196804.0
2022-06-28 09:30:00,97.47,99.14,97.26,98.52,73445.0,90.1695,91.7144,89.9752,91.1408,73445.0
2022-06-28 09:40:00,98.46,98.7,98.0,98.18,41271.0,91.0853,91.3073,90.6598,90.8263,41271.0
2022-06-28 09:50:00,98.18,98.34,97.55,97.57,48914.0,90.8263,90.9743,90.2435,90.262,48914.0
2022-06-28 10:00:00,97.57,97.76,96.86,96.9,104375.0,90.262,90.4377,89.6052,89.6422,104375.0
2022-06-28 10:10:00,96.93,97.28,96.93,97.1,18314.0,89.6699,89.9937,89.6699,89.8272,18314.0
2022-06-28 10:20:00,97.06,97.11,96.52,96.54,20615.0,89.7902,89.8364,89.2906,89.3091,20615.0
2022-06-28 10:30:00,96.52,96.53,96.29,96.3,35378.0,89.2906,89.2999,89.0778,89.0871,35378.0
2022-06-28 10:40:00,96.3,96.3,96.03,96.1,24942.0,89.0871,89.0871,88.8373,88.9021,24942.0
2022-06-28 10:50:00,96.09,96.19,95.91,96.04,20276.0,88.8928,88.9853,88.7263,88.8466,20276.0
2022-06-28 11:00:00,96.03,96.03,95.81,95.84,18834.0,88.8373,88.8373,88.6338,88.6616,18834.0
2022-06-28 11:10:00,95.81,95.83,95.37,95.47,36779.0,88.6338,88.6523,88.2268,88.3193,36779.0
2022-06-28 11:20:00,95.49,95.55,94.93,95.07,34224.0,88.3378,88.3933,87.8197,87.9492,34224.0
2022-06-28 11:30:00,95.02,95.26,94.89,95.02,16643.0,87.903,88.125,87.7827,87.903,16643.0
2022-06-28 11:40:00,95.02,95.02,94.8,94.96,47016.0,87.903,87.903,87.6994,87.8475,47016.0
2022-06-28 11:50:00,94.98,94.99,94.61,94.7,18703.0,87.866,87.8752,87.5237,87.6069,18703.0
2022-06-28 12:00:00,94.71,95.05,94.59,94.88,24501.0,87.6162,87.9307,87.5052,87.7735,24501.0
2022-06-28 12:10:00,94.87,94.92,94.45,94.64,16825.0,87.7642,87.8105,87.3757,87.5514,16825.0
2022-06-28 12:20:00,94.71,94.91,94.67,94.91,25267.0,87.6162,87.8012,87.5792,87.8012,25267.0
2022-06-28 12:30:00,94.89,94.91,94.7,94.85,31414.0,87.7827,87.8012,87.6069,87.7457,31414.0
2022-06-28 12:40:00,94.86,95.03,94.85,94.91,27562.0,87.755,87.9122,87.7457,87.8012,27562.0
2022-06-28 12:50:00,94.91,94.91,94.62,94.8,27136.0,87.8012,87.8012,87.5329,87.6994,27136.0
2022-06-28 13:00:00,94.8,94.8,94.53,94.59,79250.0,87.6994,87.6994,87.4497,87.5052,79250.0
2022-06-28 13:10:00,94.57,94.78,94.57,94.77,77135.0,87.4867,87.6809,87.4867,87.6717,77135.0
2022-06-28 13:20:00,94.77,95.06,94.7,95.04,43365.0,87.6717,87.94,87.6069,87.9215,43365.0
2022-06-28 13:30:00,95.02,95.03,94.87,94.93,28799.0,87.903,87.9122,87.7642,87.8197,28799.0
2022-06-28 13:40:00,94.91,95.05,94.88,94.98,23927.0,87.8012,87.9307,87.7735,87.866,23927.0
2022-06-28 13:50:00,94.99,95.02,94.86,94.87,14936.0,87.8752,87.903,87.755,87.7642,14936.0
2022-06-28 14:00:00,94.81,94.95,94.69,94.75,18334.0,87.7087,87.8382,87.5977,87.6532,18334.0
2022-06-28 14:10:00,94.73,94.75,94.42,94.49,19731.0,87.6347,87.6532,87.3479,87.4127,19731.0
2022-06-28 14:20:00,94.49,94.59,94.42,94.55,21114.0,87.4127,87.5052,87.3479,87.4682,21114.0
2022-06-28 14:30:00,94.52,94.52,94.26,94.31,20113.0,87.4404,87.4404,87.1999,87.2461,20113.0
2022-06-28 14:40:00,94.33,94.43,94.15,94.43,15589.0,87.2647,87.3572,87.0981,87.3572,15589.0
2022-06-28 14:50:00,94.44,94.45,94.23,94.25,12364.0,87.3664,87.3757,87.1721,87.1906,12364.0
2022-06-28 15:00:00,94.26,94.32,94.0,94.09,25718.0,87.1999,87.2554,86.9594,87.0426,25718.0
2022-06-28 15:10:00,94.12,94.21,94.04,94.18,14093.0,87.0704,87.1536,86.9964,87.1259,14093.0
2022-06-28 15:20:00,94.16,94.47,94.13,94.45,28317.0,87.1074,87.3942,87.0796,87.3757,28317.0
2022-06-28 15:30:00,94.43,94.54,94.32,94.45,66267.0,87.3572,87.4589,87.2554,87.3757,66267.0
2022-06-28 15:40:00,94.44,94.44,94.03,94.21,65970.0,87.3664,87.3664,86.9871,87.1536,65970.0
2022-06-28 15:50:00,94.21,94.4,94.14,94.26,154848.0,87.1536,87.3294,87.0889,87.1999,154848.0
2022-06-29 09:30:00,94.27,94.37,93.48,93.62,39839.0,87.2091,87.3017,86.4783,86.6078,39839.0
2022-06-29 09:40:00,93.73,94.0,93.62,93.89,39453.0,86.7096,86.9594,86.6078,86.8576,39453.0
2022-06-29 09:50:00,93.87,94.53,93.69,94.02,73743.0,86.8391,87.4497,86.6726,86.9779,73743.0
2022-06-29 10:00:00,94.01,94.22,93.91,93.97,135224.0,86.9686,87.1629,86.8761,86.9316,135224.0
2022-06-29 10:10:00,93.98,94.0,93.35,93.54,137382.0,86.9409,86.9594,86.3581,86.5338,137382.0
2022-06-29 10:20:00,93.53,94.07,93.41,93.98,50766.0,86.5246,87.0241,86.4136,86.9409,50766.0
2022-06-29 10:30:00,93.97,94.15,93.74,93.91,68007.0,86.9316,87.0981,86.7188,86.8761,68007.0
2022-06-29 10:40:00,93.89,94.16,93.84,93.87,37466.0,86.8576,87.1074,86.8114,86.8391,37466.0
2022-06-29 10:50:00,93.87,94.02,93.75,93.86,38392.0,86.8391,86.9779,86.7281,86.8299,38392.0
2022-06-29 11:00:00,93.82,93.87,93.49,93.63,15753.0,86.7928,86.8391,86.4876,86.6171,15753.0
2022-06-29 11:10:00,93.62,93.68,93.29,93.34,21528.0,86.6078,86.6633,86.3025,86.3488,21528.0
2022-06-29 11:20:00,93.38,93.57,93.16,93.53,20523.0,86.3858,86.5616,86.1823,86.5246,20523.0
2022-06-29 11:30:00,93.5,94.07,93.49,93.89,61246.0,86.4968,87.0241,86.4876,86.8576,61246.0
2022-06-29 11:40:00,93.87,93.96,93.68,93.76,70258.0,86.8391,86.9224,86.6633,86.7373,70258.0
2022-06-29 11:50:00,93.76,93.99,93.62,93.74,53461.0,86.7373,86.9501,86.6078,86.7188,53461.0
2022-06-29 12:00:00,93.7,93.79,93.45,93.49,29164.0,86.6818,86.7651,86.4506,86.4876,29164.0
2022-06-29 12:10:00,93.47,93.49,93.3,93.4,26345.0,86.4691,86.4876,86.3118,86.4043,26345.0
2022-06-29 12:20:00,93.42,93.54,93.22,93.29,35612.0,86.4228,86.5338,86.2378,86.3025,35612.0
2022-06-29 12:30:00,93.3,93.71,93.25,93.52,61207.0,86.3118,86.6911,86.2655,86.5153,61207.0
2022-06-29 12:40:00,93.53,93.64,93.42,93.45,28986.0,86.5246,86.6263,86.4228,86.4506,28986.0
2022-06-29 12:50:00,93.44,93.58,93.37,93.57,18795.0,86.4413,86.5708,86.3766,86.5616,18795.0
2022-06-29 13:00:00,93.57,93.83,93.5,93.83,66947.0,86.5616,86.8021,86.4968,86.8021,66947.0
2022-06-29 13:10:00,93.85,93.85,93.4,93.42,16088.0,86.8206,86.8206,86.4043,86.4228,16088.0
2022-06-29 13:20:00,93.4,93.7,93.29,93.66,70436.0,86.4043,86.6818,86.3025,86.6448,70436.0
2022-06-29 13:30:00,93.65,93.74,93.54,93.71,15463.0,86.6356,86.7188,86.5338,86.6911,15463.0
2022-06-29 13:40:00,93.7,93.91,93.69,93.85,80686.0,86.6818,86.8761,86.6726,86.8206,80686.0
2022-06-29 13:50:00,93.87,94.01,93.86,93.98,21558.0,86.8391,86.9686,86.8299,86.9409,21558.0
2022-06-29 14:00:00,93.98,94.25,93.96,94.22,32718.0,86.9409,87.1906,86.9224,87.1629,32718.0
2022-06-29 14:10:00,94.22,94.36,94.16,94.23,17285.0,87.1629,87.2924,87.1074,87.1721,17285.0
2022-06-29 14:20:00,94.23,94.23,94.06,94.21,16348.0,87.1721,87.1721,87.0149,87.1536,16348.0
2022-06-29 14:30:00,94.21,94.21,94.08,94.16,13182.0,87.1536,87.1536,87.0334,87.1074,13182.0
2022-06-29 14:40:00,94.17,94.2,94.06,94.14,21158.0,87.1166,87.1444,87.0149,87.0889,21158.0
2022-06-29 14:50:00,94.12,94.24,94.08,94.14,17966.0,87.0704,87.1814,87.0334,87.0889,17966.0
2022-06-29 15:00:00,94.13,94.17,93.98,94.12,22629.0,87.0796,87.1166,86.9409,87.0704,22629.0
2022-06-29 15:10:00,94.09,94.3,94.01,94.18,18809.0,87.0426,87.2369,86.9686,87.1259,18809.0
2022-06-29 15:20:00,94.2,94.61,94.2,94.59,16964.0,87.1444,87.5237,87.1444,87.5052,16964.0
2022-06-29 15:30:00,94.61,94.61,94.15,94.21,63879.0,87.5237,87.5237,87.0981,87.1536,63879.0
2022-06-29 15:40:00,94.23,94.41,94.13,94.41,94130.0,87.1721,87.3387,87.0796,87.3387,94130.0
2022-06-29 15:50:00,94.44,94.79,94.4,94.56,186477.0,87.3664,87.6902,87.3294,87.4774,186477.0
2022-06-30 09:30:00,92.64,92.72,90.56,91.0,100600.0,85.7012,85.7752,83.777,84.1841,100600.0
2022-06-30 09:40:00,91.0,91.47,90.76,90.79,92086.0,84.1841,84.6189,83.962,83.9898,92086.0
2022-06-30 09:50:00,90.8,90.9,90.5,90.54,73459.0,83.999,84.0916,83.7215,83.7585,73459.0
2022-06-30 10:00:00,90.57,90.75,90.35,90.37,56355.0,83.7863,83.9528,83.5828,83.6013,56355.0
2022-06-30 10:10:00,90.34,90.44,90.1,90.18,66366.0,83.5735,83.666,83.3515,83.4255,66366.0
2022-06-30 10:20:00,90.12,90.59,89.97,90.59,31935.0,83.37,83.8048,83.2312,83.8048,31935.0
2022-06-30 10:30:00,90.59,91.55,90.54,91.48,26289.0,83.8048,84.6929,83.7585,84.6281,26289.0
2022-06-30 10:40:00,91.5,91.5,91.03,91.13,27266.0,84.6466,84.6466,84.2118,84.3043,27266.0
2022-06-30 10:50:00,91.14,91.7,91.14,91.61,26754.0,84.3136,84.8316,84.3136,84.7484,26754.0
2022-06-30 11:00:00,91.56,91.78,91.23,91.75,26716.0,84.7021,84.9056,84.3968,84.8779,26716.0
2022-06-30 11:10:00,91.77,91.83,91.6,91.63,20499.0,84.8964,84.9519,84.7391,84.7669,20499.0
2022-06-30 11:20:00,91.63,92.1,91.6,91.98,33809.0,84.7669,85.2017,84.7391,85.0907,33809.0
2022-06-30 11:30:00,91.98,92.37,91.97,92.21,38867.0,85.0907,85.4515,85.0814,85.3034,38867.0
2022-06-30 11:40:00,92.21,92.54,92.2,92.49,27313.0,85.3034,85.6087,85.2942,85.5625,27313.0
2022-06-30 11:50:00,92.44,92.61,92.36,92.6,22478.0,85.5162,85.6735,85.4422,85.6642,22478.0
2022-06-30 12:00:00,92.61,92.65,92.17,92.19,22492.0,85.6735,85.7105,85.2664,85.2849,22492.0
2022-06-30 12:10:00,92.16,92.4,92.07,92.31,37154.0,85.2572,85.4792,85.1739,85.3959,37154.0
2022-06-30 12:20:00,92.34,92.94,92.33,92.8,28303.0,85.4237,85.9788,85.4145,85.8492,28303.0
2022-06-30 12:30:00,92.83,93.05,92.65,92.75,21564.0,85.877,86.0805,85.7105,85.803,21564.0
2022-06-30 12:40:00,92.75,92.83,92.6,92.62,19856.0,85.803,85.877,85.6642,85.6827,19856.0
2022-06-30 12:50:00,92.6,92.77,92.52,92.71,112003.0,85.6642,85.8215,85.5902,85.766,112003.0
2022-06-30 13:00:00,92.74,92.92,92.5,92.51,17851.0,85.7937,85.9603,85.5717,85.581,17851.0
2022-06-30 13:10:00,92.49,92.49,91.94,92.02,41337.0,85.5625,85.5625,85.0537,85.1277,41337.0
2022-06-30 13:20:00,92.05,92.4,92.0,92.39,17996.0,85.1554,85.4792,85.1092,85.47,17996.0
2022-06-30 13:30:00,92.38,92.5,92.34,92.44,28226.0,85.4607,85.5717,85.4237,85.5162,28226.0
2022-06-30 13:40:00,92.43,92.55,92.18,92.52,20692.0,85.507,85.618,85.2757,85.5902,20692.0
2022-06-30 13:50:00,92.5,92.62,92.35,92.38,20736.0,85.5717,85.6827,85.433,85.4607,20736.0
2022-06-30 14:00:00,92.4,92.47,92.09,92.13,39119.0,85.4792,85.544,85.1924,85.2294,39119.0
2022-06-30 14:10:00,92.14,92.25,91.97,92.1,24992.0,85.2387,85.3404,85.0814,85.2017,24992.0
2022-06-30 14:20:00,92.13,92.16,91.76,91.97,28755.0,85.2294,85.2572,84.8871,85.0814,28755.0
2022-06-30 14:30:00,91.93,91.97,91.71,91.83,25663.0,85.0444,85.0814,84.8409,84.9519,25663.0
2022-06-30 14:40:00,91.81,91.84,91.49,91.58,23337.0,84.9334,84.9612,84.6374,84.7206,23337.0
2022-06-30 14:50:00,91.57,91.57,91.2,91.42,38601.0,84.7114,84.7114,84.3691,84.5726,38601.0
2022-06-30 15:00:00,91.41,91.5,91.03,91.1,46614.0,84.5634,84.6466,84.2118,84.2766,46614.0
2022-06-30 15:10:00,91.09,91.14,90.71,90.83,96735.0,84.2673,84.3136,83.9158,84.0268,96735.0
2022-06-30 15:20:00,90.83,91.65,90.83,91.65,44540.0,84.0268,84.7854,84.0268,84.7854,44540.0
2022-06-30 15:30:00,91.64,92.01,91.57,91.78,143721.0,84.7761,85.1184,84.7114,84.9056,143721.0
2022-06-30 15:40:00,91.78,91.86,91.48,91.58,105197.0,84.9056,84.9797,84.6281,84.7206,105197.0
2022-06-30 15:50:00,91.56,91.78,91.17,91.7,292876.0,84.7021,84.9056,84.3413,84.8316,292876.0
2022-07-01 09:30:00,91.27,92.02,91.1,91.64,172089.0,84.4338,85.1277,84.2766,84.7761,172089.0
2022-07-01 09:40:00,91.67,92.86,91.67,92.7,46806.0,84.8039,85.9048,84.8039,85.7567,46806.0
2022-07-01 09:50:00,92.71,93.44,92.71,93.3,42918.0,85.766,86.4413,85.766,86.3118,42918.0
2022-07-01 10:00:00,93.27,93.48,92.63,92.82,41039.0,86.284,86.4783,85.692,85.8677,41039.0
2022-07-01 10:10:00,92.8,92.87,92.35,92.65,39715.0,85.8492,85.914,85.433,85.7105,39715.0
2022-07-01 10:20:00,92.63,92.65,92.33,92.4,21366.0,85.692,85.7105,85.4145,85.4792,21366.0
2022-07-01 10:30:00,92.39,92.46,91.94,92.07,30392.0,85.47,85.5347,85.0537,85.1739,30392.0
2022-07-01 10:40:00,92.05,92.43,91.97,92.23,24250.0,85.1554,85.507,85.0814,85.3219,24250.0
2022-07-01 10:50:00,92.21,92.42,92.12,92.28,32562.0,85.3034,85.4977,85.2202,85.3682,32562.0
2022-07-01 11:00:00,92.22,92.72,92.17,92.64,22048.0,85.3127,85.7752,85.2664,85.7012,22048.0
2022-07-01 11:10:00,92.62,92.82,92.46,92.69,20240.0,85.6827,85.8677,85.5347,85.7475,20240.0
2022-07-01 11:20:00,92.69,92.79,92.49,92.5,21859.0,85.7475,85.84,85.5625,85.5717,21859.0
2022-07-01 11:30:00,92.52,92.57,92.4,92.45,19776.0,85.5902,85.6365,85.4792,85.5255,19776.0
2022-07-01 11:40:00,92.45,92.59,92.37,92.48,22644.0,85.5255,85.655,85.4515,85.5532,22644.0
2022-07-01 11:50:00,92.48,92.48,92.07,92.37,31292.0,85.5532,85.5532,85.1739,85.4515,31292.0
2022-07-01 12:00:00,92.36,92.48,92.23,92.45,52473.0,85.4422,85.5532,85.3219,85.5255,52473.0
2022-07-01 12:10:00,92.43,92.55,92.31,92.47,22483.0,85.507,85.618,85.3959,85.544,22483.0
2022-07-01 12:20:00,92.45,92.58,92.41,92.48,15969.0,85.5255,85.6457,85.4885,85.5532,15969.0
2022-07-01 12:30:00,92.49,92.51,92.38,92.39,28794.0,85.5625,85.581,85.4607,85.47,28794.0
2022-07-01 12:40:00,92.38,92.53,92.38,92.5,17635.0,85.4607,85.5995,85.4607,85.5717,17635.0
2022-07-01 12:50:00,92.5,92.79,92.48,92.48,48027.0,85.5717,85.84,85.5532,85.5532,48027.0
2022-07-01 13:00:00,92.48,92.58,92.38,92.48,15089.0,85.5532,85.6457,85.4607,85.5532,15089.0
2022-07-01 13:10:00,92.46,92.61,92.41,92.55,26199.0,85.5347,85.6735,85.4885,85.618,26199.0
2022-07-01 13:20:00,92.49,92.57,92.43,92.55,24521.0,85.5625,85.6365,85.507,85.618,24521.0
2022-07-01 13:30:00,92.54,92.74,92.48,92.68,26225.0,85.6087,85.7937,85.5532,85.7382,26225.0
2022-07-01 13:40:00,92.67,92.83,92.64,92.79,10746.0,85.729,85.877,85.7012,85.84,10746.0
2022-07-01 13:50:00,92.8,92.8,92.67,92.74,17644.0,85.8492,85.8492,85.729,85.7937,17644.0
2022-07-01 14:00:00,92.75,92.78,92.61,92.65,17875.0,85.803,85.8307,85.6735,85.7105,17875.0
2022-07-01 14:10:00,92.65,92.89,92.54,92.87,23683.0,85.7105,85.9325,85.6087,85.914,23683.0
2022-07-01 14:20:00,92.88,93.09,92.83,92.97,25617.0,85.9233,86.1175,85.877,86.0065,25617.0
2022-07-01 14:30:00,92.98,93.17,92.98,93.17,23309.0,86.0158,86.1915,86.0158,86.1915,23309.0
2022-07-01 14:40:00,93.16,93.3,93.14,93.24,31313.0,86.1823,86.3118,86.1638,86.2563,31313.0
2022-07-01 14:50:00,93.23,93.29,92.97,93.0,42523.0,86.247,86.3025,86.0065,86.0343,42523.0
2022-07-01 15:00:00,93.01,93.09,92.79,93.09,27044.0,86.0435,86.1175,85.84,86.1175,27044.0
2022-07-01 15:10:00,93.07,93.21,93.06,93.1,29201.0,86.099,86.2285,86.0898,86.1268,29201.0
2022-07-01 15:20:00,93.12,93.17,92.99,93.05,34343.0,86.1453,86.1915,86.025,86.0805,34343.0
2022-07-01 15:30:00,93.06,93.45,93.04,93.37,57836.0,86.0898,86.4506,86.0713,86.3766,57836.0
2022-07-01 15:40:00,93.37,93.58,93.36,93.53,74787.0,86.3766,86.5708,86.3673,86.5246,74787.0
2022-07-01 15:50:00,93.52,93.64,93.2,93.57,263086.0,86.5153,86.6263,86.2193,86.5616,263086.0
2022-07-05 09:30:00,92.04,92.04,91.36,91.85,91293.0,85.1462,85.1462,84.5171,84.9704,91293.0
2022-07-05 09:40:00,91.81,92.24,91.77,92.19,31257.0,84.9334,85.3312,84.8964,85.2849,31257.0
2022-07-05 09:50:00,92.21,92.42,91.91,92.19,51241.0,85.3034,85.4977,85.0259,85.2849,51241.0
2022-07-05 10:00:00,92.09,92.63,92.04,92.58,28079.0,85.1924,85.692,85.1462,85.6457,28079.0
2022-07-05 10:10:00,92.65,93.05,92.55,92.86,50913.0,85.7105,86.0805,85.618,85.9048,50913.0
2022-07-05 10:20:00,92.82,93.1,92.67,93.05,91128.0,85.8677,86.1268,85.729,86.0805,91128.0
2022-07-05 10:30:00,93.03,93.76,93.0,93.6,35991.0,86.062,86.7373,86.0343,86.5893,35991.0
2022-07-05 10:40:00,93.6,93.63,93.05,93.35,16420.0,86.5893,86.6171,86.0805,86.3581,16420.0
2022-07-05 10:50:00,93.26,93.6,93.18,93.59,23735.0,86.2748,86.5893,86.2008,86.5801,23735.0
2022-07-05 11:00:00,93.57,93.59,93.1,93.13,59480.0,86.5616,86.5801,86.1268,86.1545,59480.0
2022-07-05 11:10:00,93.17,93.17,92.78,92.9,16658.0,86.1915,86.1915,85.8307,85.9418,16658.0
2022-07-05 11:20:00,92.9,92.96,92.73,92.9,13659.0,85.9418,85.9973,85.7845,85.9418,13659.0
2022-07-05 11:30:00,92.87,93.06,92.75,93.06,83245.0,85.914,86.0898,85.803,86.0898,83245.0
2022-07-05 11:40:00,93.08,93.44,93.04,93.39,20073.0,86.1083,86.4413,86.0713,86.3951,20073.0
2022-07-05 11:50:00,93.42,93.51,93.26,93.27,20228.0,86.4228,86.5061,86.2748,86.284,20228.0
2022-07-05 12:00:00,93.25,93.34,93.15,93.28,13805.0,86.2655,86.3488,86.173,86.2933,13805.0
2022-07-05 12:10:00,93.31,93.45,93.2,93.31,17521.0,86.321,86.4506,86.2193,86.321,17521.0
2022-07-05 12:20:00,93.35,93.77,93.29,93.56,41977.0,86.3581,86.7466,86.3025,86.5523,41977.0
2022-07-05 12:30:00,93.55,93.61,93.49,93.54,12952.0,86.5431,86.5986,86.4876,86.5338,12952.0
2022-07-05 12:40:00,93.55,93.59,93.17,93.22,45709.0,86.5431,86.5801,86.1915,86.2378,45709.0
2022-07-05 12:50:00,93.23,93.4,93.22,93.29,26432.0,86.247,86.4043,86.2378,86.3025,26432.0
2022-07-05 13:00:00,93.3,93.6,93.29,93.58,39860.0,86.3118,86.5893,86.3025,86.5708,39860.0
2022-07-05 13:10:00,93.59,94.0,93.58,93.94,86394.0,86.5801,86.9594,86.5708,86.9039,86394.0
2022-07-05 13:20:00,93.9,94.06,93.86,93.94,38076.0,86.8669,87.0149,86.8299,86.9039,38076.0
2022-07-05 13:30:00,93.93,94.07,93.84,94.05,23920.0,86.8946,87.0241,86.8114,87.0056,23920.0
2022-07-05 13:40:00,94.06,94.16,93.67,93.74,17051.0,87.0149,87.1074,86.6541,86.7188,17051.0
2022-07-05 13:50:00,93.73,93.89,93.67,93.86,67107.0,86.7096,86.8576,86.6541,86.8299,67107.0
2022-07-05 14:00:00,93.86,94.13,93.85,94.01,46651.0,86.8299,87.0796,86.8206,86.9686,46651.0
2022-07-05 14:10:00,94.06,94.11,93.88,94.0,21584.0,87.0149,87.0611,86.8484,86.9594,21584.0
2022-07-05 14:20:00,93.98,94.25,93.97,94.22,23976.0,86.9409,87.1906,86.9316,87.1629,23976.0
2022-07-05 14:30:00,94.25,94.75,94.22,94.71,95560.0,87.1906,87.6532,87.1629,87.6162,95560.0
2022-07-05 14:40:00,94.72,95.01,94.4,94.51,82884.0,87.6254,87.8937,87.3294,87.4312,82884.0
2022-07-05 14:50:00,94.53,94.66,94.45,94.58,16869.0,87.4497,87.5699,87.3757,87.4959,16869.0
2022-07-05 15:00:00,94.59,94.67,94.43,94.67,20876.0,87.5052,87.5792,87.3572,87.5792,20876.0
2022-07-05 15:10:00,94.7,94.71,94.44,94.45,25900.0,87.6069,87.6162,87.3664,87.3757,25900.0
2022-07-05 15:20:00,94.45,94.81,94.45,94.71,38079.0,87.3757,87.7087,87.3757,87.6162,38079.0
2022-07-05 15:30:00,94.74,94.83,94.57,94.65,36353.0,87.6439,87.7272,87.4867,87.5607,36353.0
2022-07-05 15:40:00,94.67,94.83,94.56,94.83,55034.0,87.5792,87.7272,87.4774,87.7272,55034.0
2022-07-05 15:50:00,94.82,95.07,94.63,95.01,290114.0,87.7179,87.9492,87.5422,87.8937,290114.0
2022-07-06 09:30:00,95.28,95.89,94.75,95.16,51471.0,88.1435,88.7078,87.6532,88.0325,51471.0
2022-07-06 09:40:00,95.11,95.24,94.3,94.3,29977.0,87.9862,88.1065,87.2369,87.2369,29977.0
2022-07-06 09:50:00,94.31,94.47,93.95,94.28,18422.0,87.2461,87.3942,86.9131,87.2184,18422.0
2022-07-06 10:00:00,94.2,95.03,94.2,94.86,19599.0,87.1444,87.9122,87.1444,87.755,19599.0
2022-07-06 10:10:00,94.87,94.92,94.2,94.42,15836.0,87.7642,87.8105,87.1444,87.3479,15836.0
2022-07-06 10:20:00,94.45,94.51,94.24,94.48,38639.0,87.3757,87.4312,87.1814,87.4034,38639.0
2022-07-06 10:30:00,94.47,94.62,94.3,94.52,13108.0,87.3942,87.5329,87.2369,87.4404,13108.0
2022-07-06 10:40:00,94.52,94.72,94.32,94.32,12731.0,87.4404,87.6254,87.2554,87.2554,12731.0
2022-07-06 10:50:00,94.25,94.57,94.24,94.49,18017.0,87.1906,87.4867,87.1814,87.4127,18017.0
2022-07-06 11:00:00,94.47,94.53,94.08,94.24,11234.0,87.3942,87.4497,87.0334,87.1814,11234.0
2022-07-06 11:10:00,94.23,94.52,94.16,94.4,30040.0,87.1721,87.4404,87.1074,87.3294,30040.0
2022-07-06 11:20:00,94.42,94.45,94.13,94.21,21478.0,87.3479,87.3757,87.0796,87.1536,21478.0
2022-07-06 11:30:00,94.24,94.41,94.09,94.37,36515.0,87.1814,87.3387,87.0426,87.3017,36515.0
2022-07-06 11:40:00,94.36,94.39,94.1,94.3,51125.0,87.2924,87.3202,87.0519,87.2369,51125.0
2022-07-06 11:50:00,94.3,94.45,94.19,94.43,13646.0,87.2369,87.3757,87.1351,87.3572,13646.0
2022-07-06 12:00:00,94.45,94.45,94.12,94.22,14196.0,87.3757,87.3757,87.0704,87.1629,14196.0
2022-07-06 12:10:00,94.21,94.39,94.14,94.37,11995.0,87.1536,87.3202,87.0889,87.3017,11995.0
2022-07-06 12:20:00,94.36,94.45,94.32,94.36,25828.0,87.2924,87.3757,87.2554,87.2924,25828.0
2022-07-06 12:30:00,94.35,94.48,94.29,94.33,17402.0,87.2832,87.4034,87.2276,87.2647,17402.0
2022-07-06 12:40:00,94.34,94.52,94.32,94.38,12091.0,87.2739,87.4404,87.2554,87.3109,12091.0
2022-07-06 12:50:00,94.38,94.47,94.27,94.47,23664.0,87.3109,87.3942,87.2091,87.3942,23664.0
2022-07-06 13:00:00,94.5,94.71,94.45,94.65,16888.0,87.4219,87.6162,87.3757,87.5607,16888.0
2022-07-06 13:10:00,94.65,94.66,94.58,94.64,11349.0,87.5607,87.5699,87.4959,87.5514,11349.0
2022-07-06 13:20:00,94.64,94.66,94.4,94.43,34428.0,87.5514,87.5699,87.3294,87.3572,34428.0
2022-07-06 13:30:00,94.42,94.56,94.41,94.56,17625.0,87.3479,87.4774,87.3387,87.4774,17625.0
2022-07-06 13:40:00,94.56,94.62,94.47,94.57,16197.0,87.4774,87.5329,87.3942,87.4867,16197.0
2022-07-06 13:50:00,94.58,94.62,94.51,94.59,14803.0,87.4959,87.5329,87.4312,87.5052,14803.0
2022-07-06 14:00:00,94.57,94.89,94.4,94.66,49153.0,87.4867,87.7827,87.3294,87.5699,49153.0
2022-07-06 14:10:00,94.63,94.64,94.2,94.33,25959.0,87.5422,87.5514,87.1444,87.2647,25959.0
2022-07-06 14:20:00,94.34,94.9,94.3,94.9,26814.0,87.2739,87.792,87.2369,87.792,26814.0
2022-07-06 14:30:00,94.93,95.29,94.8,95.11,27804.0,87.8197,88.1527,87.6994,87.9862,27804.0
2022-07-06 14:40:00,95.15,95.49,95.15,95.19,27967.0,88.0232,88.3378,88.0232,88.0602,27967.0
2022-07-06 14:50:00,95.18,95.31,95.09,95.27,25468.0,88.051,88.1712,87.9677,88.1342,25468.0
2022-07-06 15:00:00,95.29,95.29,94.85,94.97,28097.0,88.1527,88.1527,87.7457,87.8567,28097.0
2022-07-06 15:10:00,94.97,95.21,94.96,95.18,20982.0,87.8567,88.0787,87.8475,88.051,20982.0
2022-07-06 15:20:00,95.17,95.29,95.16,95.23,30697.0,88.0417,88.1527,88.0325,88.0972,30697.0
2022-07-06 15:30:00,95.23,95.43,95.17,95.27,39121.0,88.0972,88.2823,88.0417,88.1342,39121.0
2022-07-06 15:40:00,95.26,95.26,94.89,94.92,55782.0,88.125,88.125,87.7827,87.8105,55782.0
2022-07-06 15:50:00,94.94,94.98,94.53,94.81,147034.0,87.829,87.866,87.4497,87.7087,147034.0
2022-07-07 09:30:00,95.15,95.15,94.16,94.3,65032.0,88.0232,88.0232,87.1074,87.2369,65032.0
2022-07-07 09:40:00,94.3,94.35,93.65,93.76,72513.0,87.2369,87.2832,86.6356,86.7373,72513.0
2022-07-07 09:50:00,93.7,93.77,93.07,93.15,86111.0,86.6818,86.7466,86.099,86.173,86111.0
2022-07-07 10:00:00,93.17,93.17,92.64,93.09,104742.0,86.1915,86.1915,85.7012,86.1175,104742.0
2022-07-07 10:10:00,93.08,93.91,93.0,93.4,123601.0,86.1083,86.8761,86.0343,86.4043,123601.0
2022-07-07 10:20:00,93.4,93.78,93.2,93.69,79067.0,86.4043,86.7558,86.2193,86.6726,79067.0
2022-07-07 10:30:00,93.7,94.42,93.58,94.34,74001.0,86.6818,87.3479,86.5708,87.2739,74001.0
2022-07-07 10:40:00,94.38,94.4,93.8,93.95,30849.0,87.3109,87.3294,86.7743,86.9131,30849.0
2022-07-07 10:50:00,93.95,94.15,93.87,94.06,36387.0,86.9131,87.0981,86.8391,87.0149,36387.0
2022-07-07 11:00:00,94.08,94.51,94.08,94.37,81372.0,87.0334,87.4312,87.0334,87.3017,81372.0
2022-07-07 11:10:00,94.36,94.41,94.13,94.15,17203.0,87.2924,87.3387,87.0796,87.0981,17203.0
2022-07-07 11:20:00,94.16,94.22,93.85,93.89,18002.0,87.1074,87.1629,86.8206,86.8576,18002.0
2022-07-07 11:30:00,93.89,93.89,93.74,93.81,19340.0,86.8576,86.8576,86.7188,86.7836,19340.0
2022-07-07 11:40:00,93.8,94.03,93.79,93.93,17250.0,86.7743,86.9871,86.7651,86.8946,17250.0
2022-07-07 11:50:00,93.94,94.16,93.93,94.16,16933.0,86.9039,87.1074,86.8946,87.1074,16933.0
2022-07-07 12:00:00,94.16,94.32,94.13,94.23,23860.0,87.1074,87.2554,87.0796,87.1721,23860.0
2022-07-07 12:10:00,94.23,94.26,94.06,94.1,16891.0,87.1721,87.1999,87.0149,87.0519,16891.0
2022-07-07 12:20:00,94.1,94.16,94.03,94.13,16587.0,87.0519,87.1074,86.9871,87.0796,16587.0
2022-07-07 12:30:00,94.14,94.24,94.1,94.1,20481.0,87.0889,87.1814,87.0519,87.0519,20481.0
2022-07-07 12:40:00,94.11,94.16,93.89,93.89,23097.0,87.0611,87.1074,86.8576,86.8576,23097.0
2022-07-07 12:50:00,93.89,93.91,93.75,93.75,18634.0,86.8576,86.8761,86.7281,86.7281,18634.0
2022-07-07 13:00:00,93.75,93.81,93.56,93.74,15461.0,86.7281,86.7836,86.5523,86.7188,15461.0
2022-07-07 13:10:00,93.75,93.77,93.38,93.41,33181.0,86.7281,86.7466,86.3858,86.4136,33181.0
2022-07-07 13:20:00,93.41,93.52,93.29,93.29,27094.0,86.4136,86.5153,86.3025,86.3025,27094.0
2022-07-07 13:30:00,93.28,93.48,93.26,93.41,34387.0,86.2933,86.4783,86.2748,86.4136,34387.0
2022-07-07 13:40:00,93.42,93.58,93.38,93.52,21415.0,86.4228,86.5708,86.3858,86.5153,21415.0
2022-07-07 13:50:00,93.52,93.52,93.39,93.46,22690.0,86.5153,86.5153,86.3951,86.4598,22690.0
2022-07-07 14:00:00,93.48,93.7,93.46,93.63,25966.0,86.4783,86.6818,86.4598,86.6171,25966.0
2022-07-07 14:10:00,93.63,93.8,93.6,93.8,18363.0,86.6171,86.7743,86.5893,86.7743,18363.0
2022-07-07 14:20:00,93.79,93.86,93.75,93.86,18639.0,86.7651,86.8299,86.7281,86.8299,18639.0
2022-07-07 14:30:00,93.83,93.99,93.81,93.9,17160.0,86.8021,86.9501,86.7836,86.8669,17160.0
2022-07-07 14:40:00,93.91,93.95,93.82,93.94,12898.0,86.8761,86.9131,86.7928,86.9039,12898.0
2022-07-07 14:50:00,93.95,94.03,93.89,94.03,23042.0,86.9131,86.9871,86.8576,86.9871,23042.0
2022-07-07 15:00:00,94.02,94.04,93.92,94.04,50186.0,86.9779,86.9964,86.8854,86.9964,50186.0
2022-07-07 15:10:00,94.03,94.22,94.02,94.09,50743.0,86.9871,87.1629,86.9779,87.0426,50743.0
2022-07-07 15:20:00,94.07,94.13,93.84,93.84,35195.0,87.0241,87.0796,86.8114,86.8114,35195.0
2022-07-07 15:30:00,93.86,94.02,93.69,93.7,40345.0,86.8299,86.9779,86.6726,86.6818,40345.0
2022-07-07 15:40:00,93.69,93.88,93.67,93.83,47102.0,86.6726,86.8484,86.6541,86.8021,47102.0
2022-07-07 15:50:00,93.84,93.94,93.62,93.82,298591.0,86.8114,86.9039,86.6078,86.7928,298591.0
2022-07-08 09:30:00,93.41,93.99,93.34,93.85,34539.0,86.4136,86.9501,86.3488,86.8206,34539.0
2022-07-08 09:40:00,93.92,93.93,93.49,93.5,25233.0,86.8854,86.8946,86.4876,86.4968,25233.0
2022-07-08 09:50:00,93.5,93.51,93.15,93.4,51210.0,86.4968,86.5061,86.173,86.4043,51210.0
2022-07-08 10:00:00,93.43,93.76,93.25,93.71,40255.0,86.4321,86.7373,86.2655,86.6911,40255.0
2022-07-08 10:10:00,93.69,93.96,93.57,93.86,23619.0,86.6726,86.9224,86.5616,86.8299,23619.0
2022-07-08 10:20:00,93.86,94.55,93.83,94.53,29724.0,86.8299,87.4682,86.8021,87.4497,29724.0
2022-07-08 10:30:00,94.56,94.76,94.48,94.67,24622.0,87.4774,87.6624,87.4034,87.5792,24622.0
2022-07-08 10:40:00,94.66,94.75,94.56,94.59,20249.0,87.5699,87.6532,87.4774,87.5052,20249.0
2022-07-08 10:50:00,94.56,94.61,94.34,94.61,30334.0,87.4774,87.5237,87.2739,87.5237,30334.0
2022-07-08 11:00:00,94.6,94.98,94.49,94.98,18288.0,87.5144,87.866,87.4127,87.866,18288.0
2022-07-08 11:10:00,95.05,95.18,94.96,95.11,29946.0,87.9307,88.051,87.8475,87.9862,29946.0
2022-07-08 11:20:00,95.13,95.3,95.13,95.27,12356.0,88.0047,88.162,88.0047,88.1342,12356.0
2022-07-08 11:30:00,95.28,95.32,95.03,95.12,16540.0,88.1435,88.1805,87.9122,87.9955,16540.0
2022-07-08 11:40:00,95.15,95.15,94.83,94.85,17614.0,88.0232,88.0232,87.7272,87.7457,17614.0
2022-07-08 11:50:00,94.89,95.02,94.87,94.96,10968.0,87.7827,87.903,87.7642,87.8475,10968.0
2022-07-08 12:00:00,94.97,94.97,94.74,94.77,13372.0,87.8567,87.8567,87.6439,87.6717,13372.0
2022-07-08 12:10:00,94.73,94.8,94.62,94.8,15708.0,87.6347,87.6994,87.5329,87.6994,15708.0
2022-07-08 12:20:00,94.82,94.82,94.35,94.36,18487.0,87.7179,87.7179,87.2832,87.2924,18487.0
2022-07-08 12:30:00,94.36,94.36,94.07,94.08,24789.0,87.2924,87.2924,87.0241,87.0334,24789.0
2022-07-08 12:40:00,94.1,94.2,93.91,94.15,18321.0,87.0519,87.1444,86.8761,87.0981,18321.0
2022-07-08 12:50:00,94.16,94.16,94.06,94.06,5622.0,87.1074,87.1074,87.0149,87.0149,5622.0
2022-07-08 13:00:00,94.04,94.2,93.97,94.17,9668.0,86.9964,87.1444,86.9316,87.1166,9668.0
2022-07-08 13:10:00,94.2,94.27,94.11,94.12,9575.0,87.1444,87.2091,87.0611,87.0704,9575.0
2022-07-08 13:20:00,94.09,94.38,94.09,94.38,8856.0,87.0426,87.3109,87.0426,87.3109,8856.0
2022-07-08 13:30:00,94.39,94.45,94.29,94.38,16493.0,87.3202,87.3757,87.2276,87.3109,16493.0
2022-07-08 13:40:00,94.39,94.49,94.29,94.47,19075.0,87.3202,87.4127,87.2276,87.3942,19075.0
2022-07-08 13:50:00,94.48,94.53,94.34,94.39,12870.0,87.4034,87.4497,87.2739,87.3202,12870.0
2022-07-08 14:00:00,94.38,94.57,94.34,94.51,11775.0,87.3109,87.4867,87.2739,87.4312,11775.0
2022-07-08 14:10:00,94.51,94.53,94.42,94.44,10443.0,87.4312,87.4497,87.3479,87.3664,10443.0
2022-07-08 14:20:00,94.45,94.56,94.45,94.55,12939.0,87.3757,87.4774,87.3757,87.4682,12939.0
2022-07-08 14:30:00,94.55,94.73,94.55,94.69,15516.0,87.4682,87.6347,87.4682,87.5977,15516.0
2022-07-08 14:40:00,94.69,94.84,94.65,94.71,18874.0,87.5977,87.7365,87.5607,87.6162,18874.0
2022-07-08 14:50:00,94.74,94.76,94.57,94.66,13201.0,87.6439,87.6624,87.4867,87.5699,13201.0
2022-07-08 15:00:00,94.67,94.76,94.56,94.56,16758.0,87.5792,87.6624,87.4774,87.4774,16758.0
2022-07-08 15:10:00,94.54,94.68,94.52,94.58,25632.0,87.4589,87.5884,87.4404,87.4959,25632.0
2022-07-08 15:20:00,94.58,94.61,94.48,94.5,31973.0,87.4959,87.5237,87.4034,87.4219,31973.0
2022-07-08 15:30:00,94.48,94.51,94.26,94.31,28467.0,87.4034,87.4312,87.1999,87.2461,28467.0
2022-07-08 15:40:00,94.31,94.4,94.27,94.36,39684.0,87.2461,87.3294,87.2091,87.2924,39684.0
2022-07-08 15:50:00,94.34,94.45,94.26,94.38,148794.0,87.2739,87.3757,87.1999,87.3109,148794.0
2022-07-11 09:30:00,93.33,94.01,93.26,93.3,23605.0,86.3396,86.9686,86.2748,86.3118,23605.0
2022-07-11 09:40:00,93.23,93.26,92.85,93.18,18243.0,86.247,86.2748,85.8955,86.2008,18243.0
2022-07-11 09:50:00,93.18,93.57,93.15,93.44,43637.0,86.2008,86.5616,86.173,86.4413,43637.0
2022-07-11 10:00:00,93.49,93.52,93.06,93.3,38267.0,86.4876,86.5153,86.0898,86.3118,38267.0
2022-07-11 10:10:00,93.36,93.88,93.36,93.56,42352.0,86.3673,86.8484,86.3673,86.5523,42352.0
2022-07-11 10:20:00,93.64,93.71,93.34,93.63,12352.0,86.6263,86.6911,86.3488,86.6171,12352.0
2022-07-11 10:30:00,93.7,93.78,93.57,93.64,26730.0,86.6818,86.7558,86.5616,86.6263,26730.0
2022-07-11 10:40:00,93.66,93.79,93.53,93.61,7981.0,86.6448,86.7651,86.5246,86.5986,7981.0
2022-07-11 10:50:00,93.64,93.75,93.58,93.59,22813.0,86.6263,86.7281,86.5708,86.5801,22813.0
2022-07-11 11:00:00,93.58,93.87,93.51,93.83,28285.0,86.5708,86.8391,86.5061,86.8021,28285.0
2022-07-11 11:10:00,93.83,93.87,93.7,93.7,11747.0,86.8021,86.8391,86.6818,86.6818,11747.0
2022-07-11 11:20:00,93.69,93.85,93.59,93.8,12097.0,86.6726,86.8206,86.5801,86.7743,12097.0
2022-07-11 11:30:00,93.81,94.09,93.75,93.94,10402.0,86.7836,87.0426,86.7281,86.9039,10402.0
2022-07-11 11:40:00,93.9,93.92,93.75,93.81,13618.0,86.8669,86.8854,86.7281,86.7836,13618.0
2022-07-11 11:50:00,93.81,93.81,93.63,93.76,9778.0,86.7836,86.7836,86.6171,86.7373,9778.0
2022-07-11 12:00:00,93.82,93.86,93.67,93.75,10128.0,86.7928,86.8299,86.6541,86.7281,10128.0
2022-07-11 12:10:00,93.77,93.96,93.76,93.92,9464.0,86.7466,86.9224,86.7373,86.8854,9464.0
2022-07-11 12:20:00,93.87,93.91,93.67,93.67,15965.0,86.8391,86.8761,86.6541,86.6541,15965.0
2022-07-11 12:30:00,93.68,93.7,93.57,93.69,14297.0,86.6633,86.6818,86.5616,86.6726,14297.0
2022-07-11 12:40:00,93.66,93.67,93.54,93.6,25197.0,86.6448,86.6541,86.5338,86.5893,25197.0
2022-07-11 12:50:00,93.57,93.6,93.48,93.58,15543.0,86.5616,86.5893,86.4783,86.5708,15543.0
2022-07-11 13:00:00,93.6,93.81,93.53,93.81,24296.0,86.5893,86.7836,86.5246,86.7836,24296.0
2022-07-11 13:10:00,93.85,93.85,93.63,93.68,12298.0,86.8206,86.8206,86.6171,86.6633,12298.0
2022-07-11 13:20:00,93.65,93.86,93.63,93.86,9320.0,86.6356,86.8299,86.6171,86.8299,9320.0
2022-07-11 13:30:00,93.87,94.1,93.83,94.08,14387.0,86.8391,87.0519,86.8021,87.0334,14387.0
2022-07-11 13:40:00,94.1,94.33,94.03,94.3,21150.0,87.0519,87.2647,86.9871,87.2369,21150.0
2022-07-11 13:50:00,94.3,94.42,94.25,94.27,24868.0,87.2369,87.3479,87.1906,87.2091,24868.0
2022-07-11 14:00:00,94.27,94.28,94.08,94.12,21151.0,87.2091,87.2184,87.0334,87.0704,21151.0
2022-07-11 14:10:00,94.06,94.24,93.98,94.23,17899.0,87.0149,87.1814,86.9409,87.1721,17899.0
2022-07-11 14:20:00,94.2,94.32,94.19,94.3,17966.0,87.1444,87.2554,87.1351,87.2369,17966.0
2022-07-11 14:30:00,94.29,94.34,94.22,94.28,19138.0,87.2276,87.2739,87.1629,87.2184,19138.0
2022-07-11 14:40:00,94.29,94.44,94.28,94.32,25786.0,87.2276,87.3664,87.2184,87.2554,25786.0
2022-07-11 14:50:00,94.31,94.31,94.18,94.18,20146.0,87.2461,87.2461,87.1259,87.1259,20146.0
2022-07-11 15:00:00,94.14,94.15,93.83,93.86,30295.0,87.0889,87.0981,86.8021,86.8299,30295.0
2022-07-11 15:10:00,93.85,93.92,93.6,93.7,43851.0,86.8206,86.8854,86.5893,86.6818,43851.0
2022-07-11 15:20:00,93.69,93.88,93.6,93.86,46667.0,86.6726,86.8484,86.5893,86.8299,46667.0
2022-07-11 15:30:00,93.86,93.94,93.78,93.85,19298.0,86.8299,86.9039,86.7558,86.8206,19298.0
2022-07-11 15:40:00,93.85,93.97,93.81,93.9,31088.0,86.8206,86.9316,86.7836,86.8669,31088.0
2022-07-11 15:50:00,93.78,93.99,93.78,93.97,87212.0,86.7558,86.9501,86.7558,86.9316,87212.0
2022-07-12 09:30:00,93.44,94.78,93.44,94.73,32987.0,86.4413,87.6809,86.4413,87.6347,32987.0
2022-07-12 09:40:00,94.66,95.02,94.55,94.72,15600.0,87.5699,87.903,87.4682,87.6254,15600.0
2022-07-12 09:50:00,94.7,94.97,94.58,94.68,12481.0,87.6069,87.8567,87.4959,87.5884,12481.0
2022-07-12 10:00:00,94.57,94.58,94.12,94.17,17047.0,87.4867,87.4959,87.0704,87.1166,17047.0
2022-07-12 10:10:00,94.2,94.49,94.13,94.4,21859.0,87.1444,87.4127,87.0796,87.3294,21859.0
2022-07-12 10:20:00,94.42,94.44,94.13,94.19,24498.0,87.3479,87.3664,87.0796,87.1351,24498.0
2022-07-12 10:30:00,94.19,94.61,94.18,94.45,17253.0,87.1351,87.5237,87.1259,87.3757,17253.0
2022-07-12 10:40:00,94.43,94.69,94.25,94.51,11596.0,87.3572,87.5977,87.1906,87.4312,11596.0
2022-07-12 10:50:00,94.5,94.79,94.36,94.7,15049.0,87.4219,87.6902,87.2924,87.6069,15049.0
2022-07-12 11:00:00,94.68,94.83,94.56,94.78,12500.0,87.5884,87.7272,87.4774,87.6809,12500.0
2022-07-12 11:10:00,94.79,94.98,94.55,94.64,9134.0,87.6902,87.866,87.4682,87.5514,9134.0
2022-07-12 11:20:00,94.64,94.67,94.52,94.59,22577.0,87.5514,87.5792,87.4404,87.5052,22577.0
2022-07-12 11:30:00,94.64,94.67,94.4,94.46,10289.0,87.5514,87.5792,87.3294,87.3849,10289.0
2022-07-12 11:40:00,94.46,94.46,94.27,94.35,8510.0,87.3849,87.3849,87.2091,87.2832,8510.0
2022-07-12 11:50:00,94.31,94.33,94.23,94.29,10369.0,87.2461,87.2647,87.1721,87.2276,10369.0
2022-07-12 12:00:00,94.3,94.42,94.2,94.23,16906.0,87.2369,87.3479,87.1444,87.1721,16906.0
2022-07-12 12:10:00,94.24,94.37,94.21,94.28,6408.0,87.1814,87.3017,87.1536,87.2184,6408.0
2022-07-12 12:20:00,94.28,94.44,94.24,94.43,10976.0,87.2184,87.3664,87.1814,87.3572,10976.0
2022-07-12 12:30:00,94.43,94.67,94.36,94.65,10647.0,87.3572,87.5792,87.2924,87.5607,10647.0
2022-07-12 12:40:00,94.67,94.82,94.64,94.73,9782.0,87.5792,87.7179,87.5514,87.6347,9782.0
2022-07-12 12:50:00,94.73,94.73,94.59,94.68,13553.0,87.6347,87.6347,87.5052,87.5884,13553.0
2022-07-12 13:00:00,94.65,94.79,94.49,94.64,23137.0,87.5607,87.6902,87.4127,87.5514,23137.0
2022-07-12 13:10:00,94.6,94.68,94.52,94.56,16335.0,87.5144,87.5884,87.4404,87.4774,16335.0
2022-07-12 13:20:00,94.54,94.74,94.54,94.72,12162.0,87.4589,87.6439,87.4589,87.6254,12162.0
2022-07-12 13:30:00,94.73,94.87,94.72,94.72,18710.0,87.6347,87.7642,87.6254,87.6254,18710.0
2022-07-12 13:40:00,94.7,94.76,94.62,94.62,16033.0,87.6069,87.6624,87.5329,87.5329,16033.0
2022-07-12 13:50:00,94.62,94.85,94.61,94.81,12270.0,87.5329,87.7457,87.5237,87.7087,12270.0
2022-07-12 14:00:00,94.81,94.95,94.76,94.95,18318.0,87.7087,87.8382,87.6624,87.8382,18318.0
2022-07-12 14:10:00,94.97,95.0,94.86,94.94,25748.0,87.8567,87.8845,87.755,87.829,25748.0
2022-07-12 14:20:00,94.94,94.95,94.8,94.84,23036.0,87.829,87.8382,87.6994,87.7365,23036.0
2022-07-12 14:30:00,94.84,95.0,94.79,95.0,36557.0,87.7365,87.8845,87.6902,87.8845,36557.0
2022-07-12 14:40:00,95.0,95.0,94.9,94.99,25415.0,87.8845,87.8845,87.792,87.8752,25415.0
2022-07-12 14:50:00,94.99,94.99,94.68,94.73,28998.0,87.8752,87.8752,87.5884,87.6347,28998.0
2022-07-12 15:00:00,94.72,94.72,94.27,94.27,48987.0,87.6254,87.6254,87.2091,87.2091,48987.0
2022-07-12 15:10:00,94.25,94.34,94.19,94.29,19927.0,87.1906,87.2739,87.1351,87.2276,19927.0
2022-07-12 15:20:00,94.32,94.33,94.03,94.05,32129.0,87.2554,87.2647,86.9871,87.0056,32129.0
2022-07-12 15:30:00,94.03,94.08,93.7,93.76,37738.0,86.9871,87.0334,86.6818,86.7373,37738.0
2022-07-12 15:40:00,93.77,94.0,93.67,93.91,47471.0,86.7466,86.9594,86.6541,86.8761,47471.0
2022-07-12 15:50:00,93.91,94.1,93.87,94.03,168847.0,86.8761,87.0519,86.8391,86.9871,168847.0
2022-07-13 09:30:00,92.19,92.59,91.72,92.35,82715.0,85.2849,85.655,84.8501,85.433,82715.0
2022-07-13 09:40:00,92.41,92.46,91.94,92.21,48616.0,85.4885,85.5347,85.0537,85.3034,48616.0
2022-07-13 09:50:00,92.16,92.37,91.9,92.09,33720.0,85.2572,85.4515,85.0167,85.1924,33720.0
2022-07-13 10:00:00,92.03,92.34,91.77,92.15,30388.0,85.1369,85.4237,84.8964,85.2479,30388.0
2022-07-13 10:10:00,92.16,92.37,92.12,92.19,30902.0,85.2572,85.4515,85.2202,85.2849,30902.0
2022-07-13 10:20:00,92.2,92.29,91.95,92.26,55779.0,85.2942,85.3774,85.0629,85.3497,55779.0
2022-07-13 10:30:00,92.26,93.01,92.26,93.0,42553.0,85.3497,86.0435,85.3497,86.0343,42553.0
2022-07-13 10:40:00,93.0,93.34,92.91,93.26,35661.0,86.0343,86.3488,85.951,86.2748,35661.0
2022-07-13 10:50:00,93.23,93.33,92.94,93.03,18102.0,86.247,86.3396,85.9788,86.062,18102.0
2022-07-13 11:00:00,93.02,93.34,92.91,93.3,13685.0,86.0528,86.3488,85.951,86.3118,13685.0
2022-07-13 11:10:00,93.22,93.32,93.09,93.12,19648.0,86.2378,86.3303,86.1175,86.1453,19648.0
2022-07-13 11:20:00,93.16,93.28,93.07,93.17,21573.0,86.1823,86.2933,86.099,86.1915,21573.0
2022-07-13 11:30:00,93.17,93.3,93.15,93.19,17934.0,86.1915,86.3118,86.173,86.21,17934.0
2022-07-13 11:40:00,93.19,93.24,92.94,92.99,16104.0,86.21,86.2563,85.9788,86.025,16104.0
2022-07-13 11:50:00,93.0,93.3,92.97,93.14,26543.0,86.0343,86.3118,86.0065,86.1638,26543.0
2022-07-13 12:00:00,93.14,93.28,93.09,93.28,10204.0,86.1638,86.2933,86.1175,86.2933,10204.0
2022-07-13 12:10:00,93.25,93.25,92.95,92.98,44228.0,86.2655,86.2655,85.988,86.0158,44228.0
2022-07-13 12:20:00,93.08,93.39,93.06,93.36,11131.0,86.1083,86.3951,86.0898,86.3673,11131.0
2022-07-13 12:30:00,93.33,93.56,93.29,93.53,13426.0,86.3396,86.5523,86.3025,86.5246,13426.0
2022-07-13 12:40:00,93.55,93.55,93.37,93.47,31869.0,86.5431,86.5431,86.3766,86.4691,31869.0
2022-07-13 12:50:00,93.44,93.6,93.38,93.54,28927.0,86.4413,86.5893,86.3858,86.5338,28927.0
2022-07-13 13:00:00,93.54,93.88,93.49,93.66,24652.0,86.5338,86.8484,86.4876,86.6448,24652.0
2022-07-13 13:10:00,93.65,93.85,93.41,93.43,19130.0,86.6356,86.8206,86.4136,86.4321,19130.0
2022-07-13 13:20:00,93.47,93.61,93.4,93.54,11528.0,86.4691,86.5986,86.4043,86.5338,11528.0
2022-07-13 13:30:00,93.53,93.61,93.44,93.59,17741.0,86.5246,86.5986,86.4413,86.5801,17741.0
2022-07-13 13:40:00,93.6,93.86,93.59,93.86,17223.0,86.5893,86.8299,86.5801,86.8299,17223.0
2022-07-13 13:50:00,93.84,93.87,93.62,93.79,30829.0,86.8114,86.8391,86.6078,86.7651,30829.0
2022-07-13 14:00:00,93.77,93.77,93.3,93.43,29076.0,86.7466,86.7466,86.3118,86.4321,29076.0
2022-07-13 14:10:00,93.41,93.51,93.24,93.34,28088.0,86.4136,86.5061,86.2563,86.3488,28088.0
2022-07-13 14:20:00,93.34,93.57,93.27,93.57,31900.0,86.3488,86.5616,86.284,86.5616,31900.0
2022-07-13 14:30:00,93.56,93.85,93.55,93.84,18294.0,86.5523,86.8206,86.5431,86.8114,18294.0
2022-07-13 14:40:00,93.84,93.85,93.64,93.65,36112.0,86.8114,86.8206,86.6263,86.6356,36112.0
2022-07-13 14:50:00,93.63,93.75,93.4,93.75,27811.0,86.6171,86.7281,86.4043,86.7281,27811.0
2022-07-13 15:00:00,93.75,93.75,93.37,93.45,46416.0,86.7281,86.7281,86.3766,86.4506,46416.0
2022-07-13 15:10:00,93.46,93.77,93.46,93.7,37305.0,86.4598,86.7466,86.4598,86.6818,37305.0
2022-07-13 15:20:00,93.7,93.79,93.65,93.73,32384.0,86.6818,86.7651,86.6356,86.7096,32384.0
2022-07-13 15:30:00,93.73,93.87,93.59,93.87,48292.0,86.7096,86.8391,86.5801,86.8391,48292.0
2022-07-13 15:40:00,93.87,93.87,93.66,93.7,76665.0,86.8391,86.8391,86.6448,86.6818,76665.0
2022-07-13 15:50:00,93.69,93.93,93.54,93.56,244091.0,86.6726,86.8946,86.5338,86.5523,244091.0
2022-07-14 09:30:00,91.0,92.17,90.66,90.86,212467.0,84.1841,85.2664,83.8695,84.0546,212467.0
2022-07-14 09:40:00,90.92,91.48,90.61,91.48,67013.0,84.1101,84.6281,83.8233,84.6281,67013.0
2022-07-14 09:50:00,91.32,91.79,91.31,91.61,41675.0,84.4801,84.9149,84.4708,84.7484,41675.0
2022-07-14 10:00:00,91.65,91.65,90.92,91.08,63539.0,84.7854,84.7854,84.1101,84.2581,63539.0
2022-07-14 10:10:00,91.08,91.13,90.58,90.59,53370.0,84.2581,84.3043,83.7955,83.8048,53370.0
2022-07-14 10:20:00,90.59,91.04,90.59,90.97,26437.0,83.8048,84.2211,83.8048,84.1563,26437.0
2022-07-14 10:30:00,90.93,91.14,90.52,90.59,47137.0,84.1193,84.3136,83.74,83.8048,47137.0
2022-07-14 10:40:00,90.61,90.73,90.33,90.51,26700.0,83.8233,83.9343,83.5643,83.7308,26700.0
2022-07-14 10:50:00,90.5,90.75,90.44,90.7,36808.0,83.7215,83.9528,83.666,83.9065,36808.0
2022-07-14 11:00:00,90.74,90.96,90.5,90.94,38340.0,83.9435,84.1471,83.7215,84.1286,38340.0
2022-07-14 11:10:00,90.96,91.31,90.89,91.25,29495.0,84.1471,84.4708,84.0823,84.4153,29495.0
2022-07-14 11:20:00,91.27,91.4,91.2,91.36,26051.0,84.4338,84.5541,84.3691,84.5171,26051.0
2022-07-14 11:30:00,91.36,91.51,91.17,91.33,49485.0,84.5171,84.6559,84.3413,84.4894,49485.0
2022-07-14 11:40:00,91.36,91.86,91.36,91.65,22848.0,84.5171,84.9797,84.5171,84.7854,22848.0
2022-07-14 11:50:00,91.63,91.89,91.59,91.84,47248.0,84.7669,85.0074,84.7299,84.9612,47248.0
2022-07-14 12:00:00,91.86,91.94,91.52,91.69,18421.0,84.9797,85.0537,84.6651,84.8224,18421.0
2022-07-14 12:10:00,91.68,91.97,91.63,91.95,22187.0,84.8131,85.0814,84.7669,85.0629,22187.0
2022-07-14 12:20:00,91.93,92.06,91.58,91.58,32613.0,85.0444,85.1647,84.7206,84.7206,32613.0
2022-07-14 12:30:00,91.59,91.72,91.39,91.4,25883.0,84.7299,84.8501,84.5449,84.5541,25883.0
2022-07-14 12:40:00,91.38,91.38,90.98,91.01,25118.0,84.5356,84.5356,84.1656,84.1933,25118.0
2022-07-14 12:50:00,91.0,91.35,90.98,91.35,21854.0,84.1841,84.5079,84.1656,84.5079,21854.0
2022-07-14 13:00:00,91.33,91.37,91.18,91.35,37819.0,84.4894,84.5264,84.3506,84.5079,37819.0
2022-07-14 13:10:00,91.31,91.58,91.25,91.48,16397.0,84.4708,84.7206,84.4153,84.6281,16397.0
2022-07-14 13:20:00,91.53,91.67,91.43,91.64,42873.0,84.6744,84.8039,84.5819,84.7761,42873.0
2022-07-14 13:30:00,91.64,91.65,91.3,91.49,22504.0,84.7761,84.7854,84.4616,84.6374,22504.0
2022-07-14 13:40:00,91.46,91.64,91.45,91.52,26888.0,84.6096,84.7761,84.6004,84.6651,26888.0
2022-07-14 13:50:00,91.54,91.7,91.41,91.66,27170.0,84.6836,84.8316,84.5634,84.7946,27170.0
2022-07-14 14:00:00,91.68,91.83,91.66,91.8,16680.0,84.8131,84.9519,84.7946,84.9241,16680.0
2022-07-14 14:10:00,91.78,92.11,91.67,92.04,18818.0,84.9056,85.2109,84.8039,85.1462,18818.0
2022-07-14 14:20:00,92.05,92.23,92.05,92.2,19131.0,85.1554,85.3219,85.1554,85.2942,19131.0
2022-07-14 14:30:00,92.2,92.39,92.14,92.31,22209.0,85.2942,85.47,85.2387,85.3959,22209.0
2022-07-14 14:40:00,92.3,92.34,92.11,92.17,25165.0,85.3867,85.4237,85.2109,85.2664,25165.0
2022-07-14 14:50:00,92.17,92.34,92.07,92.26,23916.0,85.2664,85.4237,85.1739,85.3497,23916.0
2022-07-14 15:00:00,92.25,92.33,92.17,92.2,70580.0,85.3404,85.4145,85.2664,85.2942,70580.0
2022-07-14 15:10:00,92.18,92.32,92.16,92.21,32232.0,85.2757,85.4052,85.2572,85.3034,32232.0
2022-07-14 15:20:00,92.2,92.38,92.16,92.33,28742.0,85.2942,85.4607,85.2572,85.4145,28742.0
2022-07-14 15:30:00,92.34,92.36,91.97,92.03,31547.0,85.4237,85.4422,85.0814,85.1369,31547.0
2022-07-14 15:40:00,92.03,92.03,91.83,91.89,57741.0,85.1369,85.1369,84.9519,85.0074,57741.0
2022-07-14 15:50:00,91.87,92.29,91.86,92.11,245238.0,84.9889,85.3774,84.9797,85.2109,245238.0
2022-07-15 09:30:00,94.16,94.65,93.97,94.11,112372.0,87.1074,87.5607,86.9316,87.0611,112372.0
2022-07-15 09:40:00,94.2,94.32,93.93,94.21,10809.0,87.1444,87.2554,86.8946,87.1536,10809.0
2022-07-15 09:50:00,94.17,94.19,93.52,93.77,30478.0,87.1166,87.1351,86.5153,86.7466,30478.0
2022-07-15 10:00:00,93.9,94.51,93.53,93.73,39258.0,86.8669,87.4312,86.5246,86.7096,39258.0
2022-07-15 10:10:00,93.72,94.1,93.53,94.1,20961.0,86.7003,87.0519,86.5246,87.0519,20961.0
2022-07-15 10:20:00,94.09,94.54,93.58,94.52,37835.0,87.0426,87.4589,86.5708,87.4404,37835.0
2022-07-15 10:30:00,94.55,94.79,94.54,94.67,38333.0,87.4682,87.6902,87.4589,87.5792,38333.0
2022-07-15 10:40:00,94.67,94.95,94.64,94.77,41123.0,87.5792,87.8382,87.5514,87.6717,41123.0
2022-07-15 10:50:00,94.77,94.97,94.7,94.81,35610.0,87.6717,87.8567,87.6069,87.7087,35610.0
2022-07-15 11:00:00,94.82,95.2,94.76,95.17,32334.0,87.7179,88.0695,87.6624,88.0417,32334.0
2022-07-15 11:10:00,95.16,95.47,95.1,95.34,35263.0,88.0325,88.3193,87.977,88.199,35263.0
2022-07-15 11:20:00,95.39,95.5,95.2,95.21,32742.0,88.2453,88.347,88.0695,88.0787,32742.0
2022-07-15 11:30:00,95.22,95.35,95.14,95.15,54665.0,88.088,88.2083,88.014,88.0232,54665.0
2022-07-15 11:40:00,95.15,95.25,94.89,95.11,152589.0,88.0232,88.1157,87.7827,87.9862,152589.0
2022-07-15 11:50:00,95.11,95.12,94.97,95.07,30033.0,87.9862,87.9955,87.8567,87.9492,30033.0
2022-07-15 12:00:00,95.05,95.2,94.98,95.03,19763.0,87.9307,88.0695,87.866,87.9122,19763.0
2022-07-15 12:10:00,94.99,95.2,94.99,95.19,17454.0,87.8752,88.0695,87.8752,88.0602,17454.0
2022-07-15 12:20:00,95.19,95.27,95.06,95.09,22092.0,88.0602,88.1342,87.94,87.9677,22092.0
2022-07-15 12:30:00,95.11,95.12,94.98,95.05,20903.0,87.9862,87.9955,87.866,87.9307,20903.0
2022-07-15 12:40:00,95.04,95.23,94.99,95.21,25035.0,87.9215,88.0972,87.8752,88.0787,25035.0
2022-07-15 12:50:00,95.2,95.28,94.99,95.14,32867.0,88.0695,88.1435,87.8752,88.014,32867.0
2022-07-15 13:00:00,95.15,95.27,95.14,95.19,23296.0,88.0232,88.1342,88.014,88.0602,23296.0
2022-07-15 13:10:00,95.17,95.22,95.07,95.09,27916.0,88.0417,88.088,87.9492,87.9677,27916.0
2022-07-15 13:20:00,95.09,95.23,95.05,95.23,25661.0,87.9677,88.0972,87.9307,88.0972,25661.0
2022-07-15 13:30:00,95.21,95.33,95.15,95.22,31227.0,88.0787,88.1897,88.0232,88.088,31227.0
2022-07-15 13:40:00,95.21,95.31,95.2,95.28,33000.0,88.0787,88.1712,88.0695,88.1435,33000.0
2022-07-15 13:50:00,95.26,95.3,95.13,95.2,36659.0,88.125,88.162,88.0047,88.0695,36659.0
2022-07-15 14:00:00,95.22,95.29,95.09,95.28,47473.0,88.088,88.1527,87.9677,88.1435,47473.0
2022-07-15 14:10:00,95.28,95.29,95.19,95.24,29679.0,88.1435,88.1527,88.0602,88.1065,29679.0
2022-07-15 14:20:00,95.25,95.26,95.12,95.21,67516.0,88.1157,88.125,87.9955,88.0787,67516.0
2022-07-15 14:30:00,95.21,95.3,95.18,95.25,55337.0,88.0787,88.162,88.051,88.1157,55337.0
2022-07-15 14:40:00,95.26,95.34,95.23,95.34,60100.0,88.125,88.199,88.0972,88.199,60100.0
2022-07-15 14:50:00,95.33,95.34,95.09,95.23,81097.0,88.1897,88.199,87.9677,88.0972,81097.0
2022-07-15 15:00:00,95.24,95.42,95.19,95.41,47709.0,88.1065,88.273,88.0602,88.2638,47709.0
2022-07-15 15:10:00,95.4,95.48,95.17,95.18,52562.0,88.2545,88.3285,88.0417,88.051,52562.0
2022-07-15 15:20:00,95.19,95.29,95.01,95.02,43988.0,88.0602,88.1527,87.8937,87.903,43988.0
2022-07-15 15:30:00,95.02,95.06,94.75,94.86,66178.0,87.903,87.94,87.6532,87.755,66178.0
2022-07-15 15:40:00,94.87,95.01,94.81,94.85,82506.0,87.7642,87.8937,87.7087,87.7457,82506.0
2022-07-15 15:50:00,94.87,95.23,94.79,95.21,221373.0,87.7642,88.0972,87.6902,88.0787,221373.0
2022-07-18 09:30:00,96.05,96.24,95.8,96.01,31724.0,88.8558,89.0316,88.6245,88.8188,31724.0
2022-07-18 09:40:00,96.0,96.12,95.72,95.94,14110.0,88.8096,88.9206,88.5505,88.7541,14110.0
2022-07-18 09:50:00,96.12,96.34,95.95,95.95,21832.0,88.9206,89.1241,88.7633,88.7633,21832.0
2022-07-18 10:00:00,95.95,95.98,95.75,95.93,11596.0,88.7633,88.7911,88.5783,88.7448,11596.0
2022-07-18 10:10:00,95.95,95.95,95.63,95.66,12860.0,88.7633,88.7633,88.4673,88.495,12860.0
2022-07-18 10:20:00,95.74,95.83,95.56,95.59,20124.0,88.569,88.6523,88.4025,88.4303,20124.0
2022-07-18 10:30:00,95.6,95.77,95.4,95.47,26361.0,88.4395,88.5968,88.2545,88.3193,26361.0
2022-07-18 10:40:00,95.48,95.5,95.22,95.28,11358.0,88.3285,88.347,88.088,88.1435,11358.0
2022-07-18 10:50:00,95.29,95.54,95.2,95.5,74692.0,88.1527,88.384,88.0695,88.347,74692.0
2022-07-18 11:00:00,95.45,95.48,95.3,95.33,16058.0,88.3008,88.3285,88.162,88.1897,16058.0
2022-07-18 11:10:00,95.32,95.36,95.16,95.23,15658.0,88.1805,88.2175,88.0325,88.0972,15658.0
2022-07-18 11:20:00,95.25,95.43,95.15,95.24,18248.0,88.1157,88.2823,88.0232,88.1065,18248.0
2022-07-18 11:30:00,95.27,95.4,95.16,95.4,12945.0,88.1342,88.2545,88.0325,88.2545,12945.0
2022-07-18 11:40:00,95.44,95.69,95.43,95.69,21360.0,88.2915,88.5228,88.2823,88.5228,21360.0
2022-07-18 11:50:00,95.69,95.88,95.64,95.81,30068.0,88.5228,88.6986,88.4765,88.6338,30068.0
2022-07-18 12:00:00,95.81,95.9,95.73,95.81,11840.0,88.6338,88.7171,88.5598,88.6338,11840.0
2022-07-18 12:10:00,95.8,95.95,95.79,95.82,8900.0,88.6245,88.7633,88.6153,88.643,8900.0
2022-07-18 12:20:00,95.84,95.93,95.82,95.84,7754.0,88.6616,88.7448,88.643,88.6616,7754.0
2022-07-18 12:30:00,95.84,95.97,95.82,95.84,7707.0,88.6616,88.7818,88.643,88.6616,7707.0
2022-07-18 12:40:00,95.81,95.83,95.69,95.69,9636.0,88.6338,88.6523,88.5228,88.5228,9636.0
2022-07-18 12:50:00,95.7,95.7,95.5,95.55,10833.0,88.532,88.532,88.347,88.3933,10833.0
2022-07-18 13:00:00,95.56,95.68,95.52,95.64,8327.0,88.4025,88.5135,88.3655,88.4765,8327.0
2022-07-18 13:10:00,95.63,95.73,95.58,95.58,7327.0,88.4673,88.5598,88.421,88.421,7327.0
2022-07-18 13:20:00,95.61,95.79,95.5,95.76,13087.0,88.4488,88.6153,88.347,88.5875,13087.0
2022-07-18 13:30:00,95.78,95.78,95.51,95.61,11003.0,88.606,88.606,88.3563,88.4488,11003.0
2022-07-18 13:40:00,95.61,95.62,95.47,95.54,14562.0,88.4488,88.458,88.3193,88.384,14562.0
2022-07-18 13:50:00,95.51,95.6,95.31,95.32,12397.0,88.3563,88.4395,88.1712,88.1805,12397.0
2022-07-18 14:00:00,95.3,95.43,95.22,95.4,18069.0,88.162,88.2823,88.088,88.2545,18069.0
2022-07-18 14:10:00,95.39,95.56,95.35,95.46,22459.0,88.2453,88.4025,88.2083,88.31,22459.0
2022-07-18 14:20:00,95.46,95.47,95.1,95.12,16753.0,88.31,88.3193,87.977,87.9955,16753.0
2022-07-18 14:30:00,95.11,95.29,95.07,95.22,16654.0,87.9862,88.1527,87.9492,88.088,16654.0
2022-07-18 14:40:00,95.24,95.24,94.98,95.06,27604.0,88.1065,88.1065,87.866,87.94,27604.0
2022-07-18 14:50:00,95.06,95.1,94.95,95.05,28792.0,87.94,87.977,87.8382,87.9307,28792.0
2022-07-18 15:00:00,95.03,95.03,94.81,95.0,13106.0,87.9122,87.9122,87.7087,87.8845,13106.0
2022-07-18 15:10:00,94.97,94.98,94.77,94.94,15413.0,87.8567,87.866,87.6717,87.829,15413.0
2022-07-18 15:20:00,94.94,95.01,94.79,94.8,20978.0,87.829,87.8937,87.6902,87.6994,20978.0
2022-07-18 15:30:00,94.78,94.8,94.4,94.41,44800.0,87.6809,87.6994,87.3294,87.3387,44800.0
2022-07-18 15:40:00,94.4,94.42,94.08,94.17,44171.0,87.3294,87.3479,87.0334,87.1166,44171.0
2022-07-18 15:50:00,94.15,94.27,94.07,94.16,177353.0,87.0981,87.2091,87.0241,87.1074,177353.0
2022-07-19 09:30:00,95.48,96.1,95.28,95.89,32808.0,88.3285,88.9021,88.1435,88.7078,32808.0
2022-07-19 09:40:00,96.05,96.16,95.78,95.8,13286.0,88.8558,88.9576,88.606,88.6245,13286.0
2022-07-19 09:50:00,95.76,95.83,95.55,95.64,13713.0,88.5875,88.6523,88.3933,88.4765,13713.0
2022-07-19 10:00:00,95.63,96.0,95.49,95.96,37060.0,88.4673,88.8096,88.3378,88.7726,37060.0
2022-07-19 10:10:00,95.97,96.41,95.89,96.32,22518.0,88.7818,89.1889,88.7078,89.1056,22518.0
2022-07-19 10:20:00,96.3,96.66,96.3,96.63,17883.0,89.0871,89.4201,89.0871,89.3924,17883.0
2022-07-19 10:30:00,96.65,96.86,96.63,96.86,15940.0,89.4109,89.6052,89.3924,89.6052,15940.0
2022-07-19 10:40:00,96.86,96.98,96.74,96.98,13238.0,89.6052,89.7162,89.4941,89.7162,13238.0
2022-07-19 10:50:00,97.0,97.08,96.78,96.87,13870.0,89.7347,89.8087,89.5311,89.6144,13870.0
2022-07-19 11:00:00,96.84,97.03,96.84,97.0,12713.0,89.5867,89.7624,89.5867,89.7347,12713.0
2022-07-19 11:10:00,97.03,97.12,96.96,96.96,14221.0,89.7624,89.8457,89.6977,89.6977,14221.0
2022-07-19 11:20:00,96.92,97.04,96.8,97.03,18036.0,89.6607,89.7717,89.5496,89.7624,18036.0
2022-07-19 11:30:00,97.03,97.19,97.01,97.02,14110.0,89.7624,89.9104,89.7439,89.7532,14110.0
2022-07-19 11:40:00,97.08,97.3,97.0,97.18,29675.0,89.8087,90.0122,89.7347,89.9012,29675.0
2022-07-19 11:50:00,97.19,97.29,97.18,97.22,24340.0,89.9104,90.0029,89.9012,89.9382,24340.0
2022-07-19 12:00:00,97.22,97.24,97.05,97.17,17264.0,89.9382,89.9567,89.7809,89.8919,17264.0
2022-07-19 12:10:00,97.18,97.4,97.17,97.34,21704.0,89.9012,90.1047,89.8919,90.0492,21704.0
2022-07-19 12:20:00,97.33,97.47,97.3,97.45,18039.0,90.0399,90.1695,90.0122,90.151,18039.0
2022-07-19 12:30:00,97.45,97.62,97.43,97.54,19191.0,90.151,90.3082,90.1325,90.2342,19191.0
2022-07-19 12:40:00,97.54,97.61,97.48,97.54,19282.0,90.2342,90.299,90.1787,90.2342,19282.0
2022-07-19 12:50:00,97.54,97.57,97.41,97.53,18129.0,90.2342,90.262,90.114,90.225,18129.0
2022-07-19 13:00:00,97.53,97.53,97.38,97.41,17025.0,90.225,90.225,90.0862,90.114,17025.0
2022-07-19 13:10:00,97.41,97.53,97.33,97.41,34787.0,90.114,90.225,90.0399,90.114,34787.0
2022-07-19 13:20:00,97.41,97.58,97.37,97.55,46741.0,90.114,90.2712,90.077,90.2435,46741.0
2022-07-19 13:30:00,97.58,97.73,97.47,97.73,14449.0,90.2712,90.41,90.1695,90.41,14449.0
2022-07-19 13:40:00,97.72,97.9,97.7,97.83,27449.0,90.4007,90.5673,90.3822,90.5025,27449.0
2022-07-19 13:50:00,97.86,97.86,97.68,97.83,32324.0,90.5303,90.5303,90.3637,90.5025,32324.0
2022-07-19 14:00:00,97.83,97.94,97.8,97.92,26689.0,90.5025,90.6043,90.4747,90.5858,26689.0
2022-07-19 14:10:00,97.89,97.89,97.63,97.79,25267.0,90.558,90.558,90.3175,90.4655,25267.0
2022-07-19 14:20:00,97.83,97.83,97.56,97.59,16861.0,90.5025,90.5025,90.2527,90.2805,16861.0
2022-07-19 14:30:00,97.59,97.67,97.55,97.55,14324.0,90.2805,90.3545,90.2435,90.2435,14324.0
2022-07-19 14:40:00,97.52,97.62,97.4,97.45,16425.0,90.2157,90.3082,90.1047,90.151,16425.0
2022-07-19 14:50:00,97.45,97.5,97.37,97.43,29683.0,90.151,90.1972,90.077,90.1325,29683.0
2022-07-19 15:00:00,97.41,97.41,97.23,97.38,25876.0,90.114,90.114,89.9474,90.0862,25876.0
2022-07-19 15:10:00,97.4,97.43,97.27,97.36,31060.0,90.1047,90.1325,89.9844,90.0677,31060.0
2022-07-19 15:20:00,97.38,97.39,97.18,97.26,35984.0,90.0862,90.0955,89.9012,89.9752,35984.0
2022-07-19 15:30:00,97.27,97.39,97.13,97.18,49318.0,89.9844,90.0955,89.8549,89.9012,49318.0
2022-07-19 15:40:00,97.19,97.33,97.08,97.25,67195.0,89.9104,90.0399,89.8087,89.9659,67195.0
2022-07-19 15:50:00,97.26,97.38,96.95,97.03,275826.0,89.9752,90.0862,89.6884,89.7624,275826.0
2022-07-20 09:30:00,97.18,97.31,96.54,97.12,51277.0,89.9012,90.0214,89.3091,89.8457,51277.0
2022-07-20 09:40:00,97.12,97.12,96.61,96.73,22385.0,89.8457,89.8457,89.3739,89.4849,22385.0
2022-07-20 09:50:00,96.78,97.09,96.61,96.65,19189.0,89.5311,89.8179,89.3739,89.4109,19189.0
2022-07-20 10:00:00,96.65,96.76,96.47,96.59,15556.0,89.4109,89.5126,89.2444,89.3554,15556.0
2022-07-20 10:10:00,96.64,96.79,96.41,96.42,23411.0,89.4016,89.5404,89.1889,89.1981,23411.0
2022-07-20 10:20:00,96.52,96.9,96.52,96.82,21826.0,89.2906,89.6422,89.2906,89.5681,21826.0
2022-07-20 10:30:00,96.82,97.02,96.66,96.91,18093.0,89.5681,89.7532,89.4201,89.6514,18093.0
2022-07-20 10:40:00,96.9,97.0,96.74,96.98,35454.0,89.6422,89.7347,89.4941,89.7162,35454.0
2022-07-20 10:50:00,96.95,97.59,96.95,97.58,43445.0,89.6884,90.2805,89.6884,90.2712,43445.0
2022-07-20 11:00:00,97.6,97.6,97.33,97.43,20361.0,90.2897,90.2897,90.0399,90.1325,20361.0
2022-07-20 11:10:00,97.43,97.47,97.12,97.23,26107.0,90.1325,90.1695,89.8457,89.9474,26107.0
2022-07-20 11:20:00,97.22,97.22,96.96,97.01,22179.0,89.9382,89.9382,89.6977,89.7439,22179.0
2022-07-20 11:30:00,96.99,97.03,96.76,96.83,23976.0,89.7254,89.7624,89.5126,89.5774,23976.0
2022-07-20 11:40:00,96.83,97.04,96.77,96.96,17552.0,89.5774,89.7717,89.5219,89.6977,17552.0
2022-07-20 11:50:00,96.98,97.2,96.96,96.98,22448.0,89.7162,89.9197,89.6977,89.7162,22448.0
2022-07-20 12:00:00,96.98,97.08,96.89,97.02,30303.0,89.7162,89.8087,89.6329,89.7532,30303.0
2022-07-20 12:10:00,97.05,97.09,96.95,97.06,28527.0,89.7809,89.8179,89.6884,89.7902,28527.0
2022-07-20 12:20:00,97.09,97.09,96.97,96.98,12737.0,89.8179,89.8179,89.7069,89.7162,12737.0
2022-07-20 12:30:00,96.96,97.11,96.96,97.06,28745.0,89.6977,89.8364,89.6977,89.7902,28745.0
2022-07-20 12:40:00,97.07,97.11,96.62,96.63,12355.0,89.7994,89.8364,89.3831,89.3924,12355.0
2022-07-20 12:50:00,96.62,96.94,96.57,96.77,31292.0,89.3831,89.6792,89.3369,89.5219,31292.0
2022-07-20 13:00:00,96.78,96.83,96.43,96.56,25332.0,89.5311,89.5774,89.2074,89.3276,25332.0
2022-07-20 13:10:00,96.54,96.68,96.34,96.64,19929.0,89.3091,89.4386,89.1241,89.4016,19929.0
2022-07-20 13:20:00,96.66,96.83,96.43,96.83,36360.0,89.4201,89.5774,89.2074,89.5774,36360.0
2022-07-20 13:30:00,96.8,96.99,96.66,96.69,25914.0,89.5496,89.7254,89.4201,89.4479,25914.0
2022-07-20 13:40:00,96.68,96.79,96.59,96.61,17263.0,89.4386,89.5404,89.3554,89.3739,17263.0
2022-07-20 13:50:00,96.63,96.72,96.34,96.39,30241.0,89.3924,89.4756,89.1241,89.1704,30241.0
2022-07-20 14:00:00,96.42,96.71,96.41,96.7,44074.0,89.1981,89.4664,89.1889,89.4571,44074.0
2022-07-20 14:10:00,96.7,96.85,96.62,96.85,33120.0,89.4571,89.5959,89.3831,89.5959,33120.0
2022-07-20 14:20:00,96.87,97.11,96.84,97.05,22477.0,89.6144,89.8364,89.5867,89.7809,22477.0
2022-07-20 14:30:00,97.06,97.15,96.98,97.12,39410.0,89.7902,89.8734,89.7162,89.8457,39410.0
2022-07-20 14:40:00,97.11,97.3,97.1,97.3,42397.0,89.8364,90.0122,89.8272,90.0122,42397.0
2022-07-20 14:50:00,97.31,97.34,97.05,97.32,46239.0,90.0214,90.0492,89.7809,90.0307,46239.0
2022-07-20 15:00:00,97.34,97.63,97.32,97.5,40950.0,90.0492,90.3175,90.0307,90.1972,40950.0
2022-07-20 15:10:00,97.5,97.63,97.46,97.59,18591.0,90.1972,90.3175,90.1602,90.2805,18591.0
2022-07-20 15:20:00,97.6,97.66,97.49,97.59,22127.0,90.2897,90.3452,90.188,90.2805,22127.0
2022-07-20 15:30:00,97.6,97.6,97.28,97.29,47388.0,90.2897,90.2897,89.9937,90.0029,47388.0
2022-07-20 15:40:00,97.33,97.46,97.24,97.39,74046.0,90.0399,90.1602,89.9567,90.0955,74046.0
2022-07-20 15:50:00,97.38,97.56,97.29,97.37,137742.0,90.0862,90.2527,90.0029,90.077,137742.0
2022-07-21 09:30:00,97.33,97.94,97.21,97.8,32707.0,90.0399,90.6043,89.9289,90.4747,32707.0
2022-07-21 09:40:00,97.83,98.37,97.4,98.3,27963.0,90.5025,91.0021,90.1047,90.9373,27963.0
2022-07-21 09:50:00,98.35,98.69,98.18,98.56,40919.0,90.9836,91.2981,90.8263,91.1778,40919.0
2022-07-21 10:00:00,98.6,98.79,98.13,98.4,44187.0,91.2148,91.3906,90.78,91.0298,44187.0
2022-07-21 10:10:00,98.42,98.43,98.01,98.36,20578.0,91.0483,91.0576,90.669,90.9928,20578.0
2022-07-21 10:20:00,98.4,98.47,97.98,98.11,41084.0,91.0298,91.0946,90.6413,90.7615,41084.0
2022-07-21 10:30:00,98.11,98.4,97.99,98.31,24194.0,90.7615,91.0298,90.6505,90.9465,24194.0
2022-07-21 10:40:00,98.28,98.65,98.16,98.42,38689.0,90.9188,91.2611,90.8078,91.0483,38689.0
2022-07-21 10:50:00,98.43,98.83,98.41,98.77,40921.0,91.0576,91.4276,91.0391,91.3721,40921.0
2022-07-21 11:00:00,98.73,98.75,98.28,98.36,26740.0,91.3351,91.3536,90.9188,90.9928,26740.0
2022-07-21 11:10:00,98.36,98.41,98.1,98.31,18766.0,90.9928,91.0391,90.7523,90.9465,18766.0
2022-07-21 11:20:00,98.33,98.56,98.24,98.56,19392.0,90.965,91.1778,90.8818,91.1778,19392.0
2022-07-21 11:30:00,98.56,98.97,98.46,98.88,37553.0,91.1778,91.5571,91.0853,91.4739,37553.0
2022-07-21 11:40:00,98.88,98.91,98.67,98.7,5909.0,91.4739,91.5016,91.2796,91.3073,5909.0
2022-07-21 11:50:00,98.72,98.83,98.64,98.75,21144.0,91.3258,91.4276,91.2518,91.3536,21144.0
2022-07-21 12:00:00,98.74,99.19,98.73,99.14,17119.0,91.3443,91.7606,91.3351,91.7144,17119.0
2022-07-21 12:10:00,99.16,99.2,98.79,98.89,41304.0,91.7329,91.7699,91.3906,91.4831,41304.0
2022-07-21 12:20:00,98.93,99.21,98.92,99.16,8941.0,91.5201,91.7791,91.5109,91.7329,8941.0
2022-07-21 12:30:00,99.18,99.18,98.99,99.08,18992.0,91.7514,91.7514,91.5756,91.6589,18992.0
2022-07-21 12:40:00,99.04,99.09,98.79,98.83,19721.0,91.6219,91.6681,91.3906,91.4276,19721.0
2022-07-21 12:50:00,98.83,98.88,98.74,98.86,17644.0,91.4276,91.4739,91.3443,91.4554,17644.0
2022-07-21 13:00:00,98.88,98.93,98.76,98.88,11603.0,91.4739,91.5201,91.3628,91.4739,11603.0
2022-07-21 13:10:00,98.85,98.86,98.7,98.79,16563.0,91.4461,91.4554,91.3073,91.3906,16563.0
2022-07-21 13:20:00,98.79,98.8,98.55,98.66,19219.0,91.3906,91.3998,91.1686,91.2703,19219.0
2022-07-21 13:30:00,98.64,98.64,98.3,98.47,11939.0,91.2518,91.2518,90.9373,91.0946,11939.0
2022-07-21 13:40:00,98.48,98.58,98.41,98.47,11675.0,91.1038,91.1963,91.0391,91.0946,11675.0
2022-07-21 13:50:00,98.48,98.5,98.34,98.43,13576.0,91.1038,91.1223,90.9743,91.0576,13576.0
2022-07-21 14:00:00,98.42,98.57,98.32,98.52,46265.0,91.0483,91.1871,90.9558,91.1408,46265.0
2022-07-21 14:10:00,98.52,98.69,98.46,98.66,37594.0,91.1408,91.2981,91.0853,91.2703,37594.0
2022-07-21 14:20:00,98.67,98.84,98.62,98.72,25312.0,91.2796,91.4368,91.2333,91.3258,25312.0
2022-07-21 14:30:00,98.74,98.78,98.6,98.78,11745.0,91.3443,91.3813,91.2148,91.3813,11745.0
2022-07-21 14:40:00,98.76,98.8,98.49,98.65,18418.0,91.3628,91.3998,91.1131,91.2611,18418.0
2022-07-21 14:50:00,98.66,98.75,98.54,98.72,13887.0,91.2703,91.3536,91.1593,91.3258,13887.0
2022-07-21 15:00:00,98.71,99.04,98.7,99.0,29171.0,91.3166,91.6219,91.3073,91.5849,29171.0
2022-07-21 15:10:00,99.0,99.02,98.55,98.67,31189.0,91.5849,91.6034,91.1686,91.2796,31189.0
2022-07-21 15:20:00,98.68,98.78,98.58,98.73,34781.0,91.2888,91.3813,91.1963,91.3351,34781.0
2022-07-21 15:30:00,98.72,98.85,98.68,98.72,45165.0,91.3258,91.4461,91.2888,91.3258,45165.0
2022-07-21 15:40:00,98.74,98.79,98.67,98.7,64888.0,91.3443,91.3906,91.2796,91.3073,64888.0
2022-07-21 15:50:00,98.72,99.0,98.72,98.93,206420.0,91.3258,91.5849,91.3258,91.5201,206420.0
2022-07-22 09:30:00,98.92,99.77,98.89,99.59,35512.0,91.5109,92.2972,91.4831,92.1307,35512.0
2022-07-22 09:40:00,99.69,99.84,99.41,99.83,29401.0,92.2232,92.3619,91.9642,92.3527,29401.0
2022-07-22 09:50:00,99.89,99.96,99.31,99.66,38233.0,92.4082,92.473,91.8716,92.1954,38233.0
2022-07-22 10:00:00,99.61,99.64,99.09,99.15,21608.0,92.1492,92.1769,91.6681,91.7236,21608.0
2022-07-22 10:10:00,99.02,99.76,99.02,99.74,16350.0,91.6034,92.2879,91.6034,92.2694,16350.0
2022-07-22 10:20:00,99.74,99.74,99.43,99.68,12022.0,92.2694,92.2694,91.9827,92.2139,12022.0
2022-07-22 10:30:00,99.71,99.89,99.69,99.73,28232.0,92.2417,92.4082,92.2232,92.2602,28232.0
2022-07-22 10:40:00,99.72,99.87,99.63,99.76,17840.0,92.2509,92.3897,92.1677,92.2879,17840.0
2022-07-22 10:50:00,99.81,99.85,99.63,99.72,11153.0,92.3342,92.3712,92.1677,92.2509,11153.0
2022-07-22 11:00:00,99.75,99.78,99.44,99.49,14001.0,92.2787,92.3064,91.9919,92.0382,14001.0
2022-07-22 11:10:00,99.48,99.51,99.28,99.45,14272.0,92.0289,92.0567,91.8439,92.0012,14272.0
2022-07-22 11:20:00,99.48,99.49,99.09,99.2,12558.0,92.0289,92.0382,91.6681,91.7699,12558.0
2022-07-22 11:30:00,99.24,99.29,99.12,99.2,10312.0,91.8069,91.8531,91.6959,91.7699,10312.0
2022-07-22 11:40:00,99.2,99.28,99.1,99.17,15036.0,91.7699,91.8439,91.6774,91.7421,15036.0
2022-07-22 11:50:00,99.14,99.27,99.08,99.22,22205.0,91.7144,91.8346,91.6589,91.7884,22205.0
2022-07-22 12:00:00,99.23,99.28,99.08,99.09,13480.0,91.7976,91.8439,91.6589,91.6681,13480.0
2022-07-22 12:10:00,99.1,99.27,98.98,99.13,36675.0,91.6774,91.8346,91.5664,91.7051,36675.0
2022-07-22 12:20:00,99.13,99.18,98.97,99.11,22722.0,91.7051,91.7514,91.5571,91.6866,22722.0
2022-07-22 12:30:00,99.12,99.26,99.08,99.09,19700.0,91.6959,91.8254,91.6589,91.6681,19700.0
2022-07-22 12:40:00,99.09,99.14,98.84,98.89,77258.0,91.6681,91.7144,91.4368,91.4831,77258.0
2022-07-22 12:50:00,98.87,98.98,98.85,98.95,25081.0,91.4646,91.5664,91.4461,91.5386,25081.0
2022-07-22 13:00:00,98.95,99.04,98.8,99.0,16755.0,91.5386,91.6219,91.3998,91.5849,16755.0
2022-07-22 13:10:00,99.01,99.02,98.68,98.68,17811.0,91.5941,91.6034,91.2888,91.2888,17811.0
2022-07-22 13:20:00,98.69,98.84,98.65,98.84,15256.0,91.2981,91.4368,91.2611,91.4368,15256.0
2022-07-22 13:30:00,98.81,98.81,98.53,98.65,26328.0,91.4091,91.4091,91.1501,91.2611,26328.0
2022-07-22 13:40:00,98.65,98.76,98.6,98.65,20572.0,91.2611,91.3628,91.2148,91.2611,20572.0
2022-07-22 13:50:00,98.64,98.83,98.59,98.79,22531.0,91.2518,91.4276,91.2056,91.3906,22531.0
2022-07-22 14:00:00,98.81,98.81,98.51,98.55,18203.0,91.4091,91.4091,91.1316,91.1686,18203.0
2022-07-22 14:10:00,98.54,98.63,98.45,98.61,14514.0,91.1593,91.2426,91.0761,91.2241,14514.0
2022-07-22 14:20:00,98.6,98.62,98.45,98.59,18583.0,91.2148,91.2333,91.0761,91.2056,18583.0
2022-07-22 14:30:00,98.59,98.75,98.43,98.72,41213.0,91.2056,91.3536,91.0576,91.3258,41213.0
2022-07-22 14:40:00,98.73,98.75,98.59,98.74,39440.0,91.3351,91.3536,91.2056,91.3443,39440.0
2022-07-22 14:50:00,98.74,98.78,98.64,98.69,98692.0,91.3443,91.3813,91.2518,91.2981,98692.0
2022-07-22 15:00:00,98.65,98.73,98.45,98.56,31828.0,91.2611,91.3351,91.0761,91.1778,31828.0
2022-07-22 15:10:00,98.51,98.78,98.51,98.68,21616.0,91.1316,91.3813,91.1316,91.2888,21616.0
2022-07-22 15:20:00,98.68,98.95,98.67,98.95,19555.0,91.2888,91.5386,91.2796,91.5386,19555.0
2022-07-22 15:30:00,98.95,98.95,98.73,98.76,32630.0,91.5386,91.5386,91.3351,91.3628,32630.0
2022-07-22 15:40:00,98.77,98.88,98.66,98.8,31007.0,91.3721,91.4739,91.2703,91.3998,31007.0
2022-07-22 15:50:00,98.82,99.1,98.81,99.06,108056.0,91.4183,91.6774,91.4091,91.6404,108056.0
2022-07-25 09:30:00,99.28,99.42,97.85,97.96,50938.0,91.8439,91.9734,90.521,90.6228,50938.0
2022-07-25 09:40:00,97.85,98.38,97.76,98.17,35251.0,90.521,91.0113,90.4377,90.817,35251.0
2022-07-25 09:50:00,98.17,98.74,98.15,98.49,33042.0,90.817,91.3443,90.7985,91.1131,33042.0
2022-07-25 10:00:00,98.51,98.64,97.7,98.05,50044.0,91.1316,91.2518,90.3822,90.706,50044.0
2022-07-25 10:10:00,98.04,98.35,97.77,97.98,19755.0,90.6968,90.9836,90.447,90.6413,19755.0
2022-07-25 10:20:00,97.98,98.26,97.93,98.07,21302.0,90.6413,90.9003,90.595,90.7245,21302.0
2022-07-25 10:30:00,98.03,98.38,97.94,98.29,32126.0,90.6875,91.0113,90.6043,90.928,32126.0
2022-07-25 10:40:00,98.21,98.49,98.16,98.39,17354.0,90.854,91.1131,90.8078,91.0206,17354.0
2022-07-25 10:50:00,98.41,98.55,98.27,98.39,20422.0,91.0391,91.1686,90.9095,91.0206,20422.0
2022-07-25 11:00:00,98.38,98.73,98.33,98.65,89108.0,91.0113,91.3351,90.965,91.2611,89108.0
2022-07-25 11:10:00,98.66,98.7,98.32,98.43,31484.0,91.2703,91.3073,90.9558,91.0576,31484.0
2022-07-25 11:20:00,98.47,98.59,98.31,98.46,37822.0,91.0946,91.2056,90.9465,91.0853,37822.0
2022-07-25 11:30:00,98.44,98.89,98.44,98.7,25537.0,91.0668,91.4831,91.0668,91.3073,25537.0
2022-07-25 11:40:00,98.7,98.77,98.62,98.62,15504.0,91.3073,91.3721,91.2333,91.2333,15504.0
2022-07-25 11:50:00,98.64,98.68,98.39,98.5,11891.0,91.2518,91.2888,91.0206,91.1223,11891.0
2022-07-25 12:00:00,98.47,98.49,98.35,98.4,10994.0,91.0946,91.1131,90.9836,91.0298,10994.0
2022-07-25 12:10:00,98.41,98.45,98.26,98.39,13712.0,91.0391,91.0761,90.9003,91.0206,13712.0
2022-07-25 12:20:00,98.39,98.4,98.3,98.4,11331.0,91.0206,91.0298,90.9373,91.0298,11331.0
2022-07-25 12:30:00,98.38,98.59,98.37,98.48,6603.0,91.0113,91.2056,91.0021,91.1038,6603.0
2022-07-25 12:40:00,98.48,98.61,98.45,98.6,8601.0,91.1038,91.2241,91.0761,91.2148,8601.0
2022-07-25 12:50:00,98.58,98.58,98.33,98.33,7557.0,91.1963,91.1963,90.965,90.965,7557.0
2022-07-25 13:00:00,98.35,98.52,98.31,98.41,22049.0,90.9836,91.1408,90.9465,91.0391,22049.0
2022-07-25 13:10:00,98.41,98.42,98.18,98.33,13331.0,91.0391,91.0483,90.8263,90.965,13331.0
2022-07-25 13:20:00,98.34,98.37,98.23,98.23,11912.0,90.9743,91.0021,90.8725,90.8725,11912.0
2022-07-25 13:30:00,98.24,98.24,97.98,97.98,15421.0,90.8818,90.8818,90.6413,90.6413,15421.0
2022-07-25 13:40:00,97.99,98.16,97.93,98.12,38813.0,90.6505,90.8078,90.595,90.7708,38813.0
2022-07-25 13:50:00,98.11,98.14,97.94,98.0,20911.0,90.7615,90.7893,90.6043,90.6598,20911.0
2022-07-25 14:00:00,97.98,97.98,97.75,97.75,21010.0,90.6413,90.6413,90.4285,90.4285,21010.0
2022-07-25 14:10:00,97.75,97.91,97.61,97.62,32731.0,90.4285,90.5765,90.299,90.3082,32731.0
2022-07-25 14:20:00,97.62,97.68,97.58,97.64,20370.0,90.3082,90.3637,90.2712,90.3267,20370.0
2022-07-25 14:30:00,97.62,97.67,97.46,97.54,38594.0,90.3082,90.3545,90.1602,90.2342,38594.0
2022-07-25 14:40:00,97.55,97.73,97.47,97.58,19449.0,90.2435,90.41,90.1695,90.2712,19449.0
2022-07-25 14:50:00,97.59,97.75,97.57,97.62,18984.0,90.2805,90.4285,90.262,90.3082,18984.0
2022-07-25 15:00:00,97.59,97.65,97.4,97.52,19319.0,90.2805,90.336,90.1047,90.2157,19319.0
2022-07-25 15:10:00,97.54,97.75,97.43,97.72,46269.0,90.2342,90.4285,90.1325,90.4007,46269.0
2022-07-25 15:20:00,97.71,97.89,97.67,97.79,41656.0,90.3915,90.558,90.3545,90.4655,41656.0
2022-07-25 15:30:00,97.76,97.83,97.62,97.83,42799.0,90.4377,90.5025,90.3082,90.5025,42799.0
2022-07-25 15:40:00,97.83,98.04,97.83,98.01,57218.0,90.5025,90.6968,90.5025,90.669,57218.0
2022-07-25 15:50:00,98.04,98.25,97.95,98.06,305007.0,90.6968,90.891,90.6135,90.7153,305007.0
2022-07-26 09:30:00,98.56,98.81,97.77,98.17,218971.0,91.1778,91.4091,90.447,90.817,218971.0
2022-07-26 09:40:00,98.1,98.67,97.83,98.65,46951.0,90.7523,91.2796,90.5025,91.2611,46951.0
2022-07-26 09:50:00,98.66,99.05,98.59,98.67,64191.0,91.2703,91.6311,91.2056,91.2796,64191.0
2022-07-26 10:00:00,98.66,99.08,98.55,98.67,77485.0,91.2703,91.6589,91.1686,91.2796,77485.0
2022-07-26 10:10:00,98.65,98.92,97.83,97.83,25834.0,91.2611,91.5109,90.5025,90.5025,25834.0
2022-07-26 10:20:00,97.81,97.81,97.32,97.44,52727.0,90.484,90.484,90.0307,90.1417,52727.0
2022-07-26 10:30:00,97.43,97.5,97.05,97.06,30685.0,90.1325,90.1972,89.7809,89.7902,30685.0
2022-07-26 10:40:00,97.07,97.27,96.96,97.21,77519.0,89.7994,89.9844,89.6977,89.9289,77519.0
2022-07-26 10:50:00,97.2,97.27,96.96,97.0,83453.0,89.9197,89.9844,89.6977,89.7347,83453.0
2022-07-26 11:00:00,97.04,97.14,96.74,96.93,114721.0,89.7717,89.8642,89.4941,89.6699,114721.0
2022-07-26 11:10:00,96.94,96.99,96.75,96.89,75020.0,89.6792,89.7254,89.5034,89.6329,75020.0
2022-07-26 11:20:00,96.88,96.92,96.41,96.46,91187.0,89.6237,89.6607,89.1889,89.2351,91187.0
2022-07-26 11:30:00,96.44,96.66,96.41,96.47,44142.0,89.2166,89.4201,89.1889,89.2444,44142.0
2022-07-26 11:40:00,96.48,96.61,96.46,96.46,28526.0,89.2536,89.3739,89.2351,89.2351,28526.0
2022-07-26 11:50:00,96.47,96.57,96.37,96.45,50687.0,89.2444,89.3369,89.1519,89.2259,50687.0
2022-07-26 12:00:00,96.45,96.66,96.4,96.46,61234.0,89.2259,89.4201,89.1796,89.2351,61234.0
2022-07-26 12:10:00,96.46,96.62,96.39,96.62,32679.0,89.2351,89.3831,89.1704,89.3831,32679.0
2022-07-26 12:20:00,96.62,96.95,96.52,96.89,85256.0,89.3831,89.6884,89.2906,89.6329,85256.0
2022-07-26 12:30:00,96.88,97.08,96.88,96.98,87000.0,89.6237,89.8087,89.6237,89.7162,87000.0
2022-07-26 12:40:00,96.98,97.0,96.84,96.95,26452.0,89.7162,89.7347,89.5867,89.6884,26452.0
2022-07-26 12:50:00,96.95,97.19,96.94,97.16,38244.0,89.6884,89.9104,89.6792,89.8827,38244.0
2022-07-26 13:00:00,97.15,97.21,96.96,97.12,60239.0,89.8734,89.9289,89.6977,89.8457,60239.0
2022-07-26 13:10:00,97.12,97.19,97.04,97.1,54464.0,89.8457,89.9104,89.7717,89.8272,54464.0
2022-07-26 13:20:00,97.08,97.26,97.05,97.23,33239.0,89.8087,89.9752,89.7809,89.9474,33239.0
2022-07-26 13:30:00,97.22,97.25,96.89,96.94,30436.0,89.9382,89.9659,89.6329,89.6792,30436.0
2022-07-26 13:40:00,96.98,97.17,96.96,97.15,30936.0,89.7162,89.8919,89.6977,89.8734,30936.0
2022-07-26 13:50:00,97.15,97.17,97.01,97.06,29675.0,89.8734,89.8919,89.7439,89.7902,29675.0
2022-07-26 14:00:00,97.04,97.43,97.04,97.14,38000.0,89.7717,90.1325,89.7717,89.8642,38000.0
2022-07-26 14:10:00,97.16,97.22,96.93,96.93,50212.0,89.8827,89.9382,89.6699,89.6699,50212.0
2022-07-26 14:20:00,96.95,97.05,96.91,96.94,43596.0,89.6884,89.7809,89.6514,89.6792,43596.0
2022-07-26 14:30:00,96.95,97.0,96.74,96.75,33959.0,89.6884,89.7347,89.4941,89.5034,33959.0
2022-07-26 14:40:00,96.74,96.99,96.65,96.91,51404.0,89.4941,89.7254,89.4109,89.6514,51404.0
2022-07-26 14:50:00,96.9,97.16,96.87,97.0,29738.0,89.6422,89.8827,89.6144,89.7347,29738.0
2022-07-26 15:00:00,97.0,97.2,96.91,96.99,44108.0,89.7347,89.9197,89.6514,89.7254,44108.0
2022-07-26 15:10:00,96.99,97.34,96.92,97.23,78730.0,89.7254,90.0492,89.6607,89.9474,78730.0
2022-07-26 15:20:00,97.24,97.28,97.03,97.08,50567.0,89.9567,89.9937,89.7624,89.8087,50567.0
2022-07-26 15:30:00,97.1,97.21,96.98,97.16,46244.0,89.8272,89.9289,89.7162,89.8827,46244.0
2022-07-26 15:40:00,97.16,97.26,97.04,97.17,73860.0,89.8827,89.9752,89.7717,89.8919,73860.0
2022-07-26 15:50:00,97.19,97.32,96.95,97.09,294717.0,89.9104,90.0307,89.6884,89.8179,294717.0
2022-07-27 09:30:00,97.47,98.66,97.28,98.47,78272.0,90.1695,91.2703,89.9937,91.0946,78272.0
2022-07-27 09:40:00,98.59,98.59,98.16,98.31,39475.0,91.2056,91.2056,90.8078,90.9465,39475.0
2022-07-27 09:50:00,98.31,98.37,98.03,98.25,84732.0,90.9465,91.0021,90.6875,90.891,84732.0
2022-07-27 10:00:00,98.31,98.48,98.08,98.23,110988.0,90.9465,91.1038,90.7338,90.8725,110988.0
2022-07-27 10:10:00,98.26,98.38,98.14,98.22,25263.0,90.9003,91.0113,90.7893,90.8633,25263.0
2022-07-27 10:20:00,98.19,98.31,98.03,98.17,33069.0,90.8355,90.9465,90.6875,90.817,33069.0
2022-07-27 10:30:00,98.14,98.37,98.14,98.2,42896.0,90.7893,91.0021,90.7893,90.8448,42896.0
2022-07-27 10:40:00,98.2,98.33,98.09,98.31,36333.0,90.8448,90.965,90.743,90.9465,36333.0
2022-07-27 10:50:00,98.34,98.4,98.19,98.35,76513.0,90.9743,91.0298,90.8355,90.9836,76513.0
2022-07-27 11:00:00,98.34,98.66,98.28,98.55,33383.0,90.9743,91.2703,90.9188,91.1686,33383.0
2022-07-27 11:10:00,98.54,98.58,98.45,98.49,24466.0,91.1593,91.1963,91.0761,91.1131,24466.0
2022-07-27 11:20:00,98.5,98.54,98.37,98.51,17916.0,91.1223,91.1593,91.0021,91.1316,17916.0
2022-07-27 11:30:00,98.5,98.55,98.3,98.32,20732.0,91.1223,91.1686,90.9373,90.9558,20732.0
2022-07-27 11:40:00,98.34,98.44,98.3,98.35,19154.0,90.9743,91.0668,90.9373,90.9836,19154.0
2022-07-27 11:50:00,98.33,98.46,98.32,98.4,29789.0,90.965,91.0853,90.9558,91.0298,29789.0
2022-07-27 12:00:00,98.41,98.51,98.23,98.36,20796.0,91.0391,91.1316,90.8725,90.9928,20796.0
2022-07-27 12:10:00,98.29,98.41,98.24,98.32,11405.0,90.928,91.0391,90.8818,90.9558,11405.0
2022-07-27 12:20:00,98.32,98.38,98.26,98.33,21042.0,90.9558,91.0113,90.9003,90.965,21042.0
2022-07-27 12:30:00,98.34,98.37,98.13,98.13,15652.0,90.9743,91.0021,90.78,90.78,15652.0
2022-07-27 12:40:00,98.09,98.14,98.02,98.07,15613.0,90.743,90.7893,90.6783,90.7245,15613.0
2022-07-27 12:50:00,98.09,98.17,97.84,97.84,19831.0,90.743,90.817,90.5117,90.5117,19831.0
2022-07-27 13:00:00,97.87,97.91,97.19,97.2,38474.0,90.5395,90.5765,89.9104,89.9197,38474.0
2022-07-27 13:10:00,97.18,97.79,97.02,97.66,103884.0,89.9012,90.4655,89.7532,90.3452,103884.0
2022-07-27 13:20:00,97.67,97.91,97.26,97.9,50608.0,90.3545,90.5765,89.9752,90.5673,50608.0
2022-07-27 13:30:00,97.9,97.92,97.62,97.69,18412.0,90.5673,90.5858,90.3082,90.373,18412.0
2022-07-27 13:40:00,97.73,97.78,97.43,97.44,34510.0,90.41,90.4562,90.1325,90.1417,34510.0
2022-07-27 13:50:00,97.43,97.51,97.12,97.19,77216.0,90.1325,90.2065,89.8457,89.9104,77216.0
2022-07-27 14:00:00,97.23,97.94,97.23,97.41,72168.0,89.9474,90.6043,89.9474,90.114,72168.0
2022-07-27 14:10:00,97.34,97.52,97.2,97.43,69021.0,90.0492,90.2157,89.9197,90.1325,69021.0
2022-07-27 14:20:00,97.43,97.57,97.31,97.45,62128.0,90.1325,90.262,90.0214,90.151,62128.0
2022-07-27 14:30:00,97.47,97.82,97.13,97.79,90266.0,90.1695,90.4932,89.8549,90.4655,90266.0
2022-07-27 14:40:00,97.81,98.22,97.8,98.09,86053.0,90.484,90.8633,90.4747,90.743,86053.0
2022-07-27 14:50:00,98.07,98.5,97.91,98.22,77149.0,90.7245,91.1223,90.5765,90.8633,77149.0
2022-07-27 15:00:00,98.23,98.75,98.21,98.64,34468.0,90.8725,91.3536,90.854,91.2518,34468.0
2022-07-27 15:10:00,98.63,98.84,98.56,98.71,59231.0,91.2426,91.4368,91.1778,91.3166,59231.0
2022-07-27 15:20:00,98.74,99.05,98.61,99.0,47369.0,91.3443,91.6311,91.2241,91.5849,47369.0
2022-07-27 15:30:00,99.02,99.03,98.56,98.58,101581.0,91.6034,91.6126,91.1778,91.1963,101581.0
2022-07-27 15:40:00,98.57,98.95,98.51,98.84,80546.0,91.1871,91.5386,91.1316,91.4368,80546.0
2022-07-27 15:50:00,98.83,98.94,98.22,98.38,472698.0,91.4276,91.5294,90.8633,91.0113,472698.0
2022-07-28 09:30:00,99.28,99.49,98.78,98.93,73384.0,91.8439,92.0382,91.3813,91.5201,73384.0
2022-07-28 09:40:00,98.9,98.91,98.37,98.49,71309.0,91.4924,91.5016,91.0021,91.1131,71309.0
2022-07-28 09:50:00,98.44,98.49,98.13,98.39,30633.0,91.0668,91.1131,90.78,91.0206,30633.0
2022-07-28 10:00:00,98.35,98.55,98.27,98.46,35494.0,90.9836,91.1686,90.9095,91.0853,35494.0
2022-07-28 10:10:00,98.48,98.64,98.29,98.46,37104.0,91.1038,91.2518,90.928,91.0853,37104.0
2022-07-28 10:20:00,98.48,98.56,98.09,98.14,23378.0,91.1038,91.1778,90.743,90.7893,23378.0
2022-07-28 10:30:00,98.17,98.46,98.06,98.36,21768.0,90.817,91.0853,90.7153,90.9928,21768.0
2022-07-28 10:40:00,98.31,98.8,98.31,98.79,26566.0,90.9465,91.3998,90.9465,91.3906,26566.0
2022-07-28 10:50:00,98.78,98.93,98.71,98.91,30016.0,91.3813,91.5201,91.3166,91.5016,30016.0
2022-07-28 11:00:00,98.93,99.16,98.89,98.96,52455.0,91.5201,91.7329,91.4831,91.5479,52455.0
2022-07-28 11:10:00,98.97,99.42,98.85,99.3,320193.0,91.5571,91.9734,91.4461,91.8624,320193.0
2022-07-28 11:20:00,99.31,99.61,99.23,99.59,27219.0,91.8716,92.1492,91.7976,92.1307,27219.0
2022-07-28 11:30:00,99.61,99.62,99.3,99.44,44419.0,92.1492,92.1584,91.8624,91.9919,44419.0
2022-07-28 11:40:00,99.46,99.81,99.46,99.78,23734.0,92.0104,92.3342,92.0104,92.3064,23734.0
2022-07-28 11:50:00,99.8,99.83,99.44,99.44,19767.0,92.3249,92.3527,91.9919,91.9919,19767.0
2022-07-28 12:00:00,99.45,99.55,99.29,99.3,24492.0,92.0012,92.0937,91.8531,91.8624,24492.0
2022-07-28 12:10:00,99.3,99.39,99.12,99.12,24181.0,91.8624,91.9457,91.6959,91.6959,24181.0
2022-07-28 12:20:00,99.12,99.38,99.12,99.34,18143.0,91.6959,91.9364,91.6959,91.8994,18143.0
2022-07-28 12:30:00,99.35,99.35,99.18,99.2,16003.0,91.9087,91.9087,91.7514,91.7699,16003.0
2022-07-28 12:40:00,99.19,99.24,99.13,99.18,42252.0,91.7606,91.8069,91.7051,91.7514,42252.0
2022-07-28 12:50:00,99.17,99.37,99.16,99.22,35469.0,91.7421,91.9272,91.7329,91.7884,35469.0
2022-07-28 13:00:00,99.24,99.24,99.06,99.15,28914.0,91.8069,91.8069,91.6404,91.7236,28914.0
2022-07-28 13:10:00,99.17,99.42,99.1,99.42,23150.0,91.7421,91.9734,91.6774,91.9734,23150.0
2022-07-28 13:20:00,99.43,99.66,99.43,99.59,12303.0,91.9827,92.1954,91.9827,92.1307,12303.0
2022-07-28 13:30:00,99.57,99.74,99.55,99.69,19329.0,92.1122,92.2694,92.0937,92.2232,19329.0
2022-07-28 13:40:00,99.69,99.85,99.67,99.81,19287.0,92.2232,92.3712,92.2047,92.3342,19287.0
2022-07-28 13:50:00,99.81,100.03,99.79,99.96,26407.0,92.3342,92.5377,92.3157,92.473,26407.0
2022-07-28 14:00:00,99.97,99.97,99.77,99.81,18708.0,92.4822,92.4822,92.2972,92.3342,18708.0
2022-07-28 14:10:00,99.81,99.99,99.75,99.9,30512.0,92.3342,92.5007,92.2787,92.4175,30512.0
2022-07-28 14:20:00,99.86,99.98,99.82,99.97,14394.0,92.3805,92.4915,92.3434,92.4822,14394.0
2022-07-28 14:30:00,99.95,100.15,99.95,100.15,23962.0,92.4637,92.6487,92.4637,92.6487,23962.0
2022-07-28 14:40:00,100.14,100.31,100.13,100.19,20730.0,92.6395,92.7967,92.6302,92.6857,20730.0
2022-07-28 14:50:00,100.2,100.28,100.13,100.24,29808.0,92.695,92.769,92.6302,92.732,29808.0
2022-07-28 15:00:00,100.25,100.46,100.2,100.32,32161.0,92.7412,92.9355,92.695,92.806,32161.0
2022-07-28 15:10:00,100.35,100.39,100.18,100.36,53011.0,92.8338,92.8708,92.6765,92.843,53011.0
2022-07-28 15:20:00,100.38,100.52,100.38,100.51,28926.0,92.8615,92.991,92.8615,92.9818,28926.0
2022-07-28 15:30:00,100.5,100.66,100.41,100.54,37823.0,92.9725,93.1205,92.8893,93.0095,37823.0
2022-07-28 15:40:00,100.56,100.85,100.44,100.82,91226.0,93.028,93.2963,92.917,93.2685,91226.0
2022-07-28 15:50:00,100.81,101.0,100.72,100.92,228910.0,93.2593,93.4351,93.176,93.3611,228910.0
2022-07-29 09:30:00,101.2,101.58,100.73,100.94,46134.0,93.6201,93.9716,93.1853,93.3796,46134.0
2022-07-29 09:40:00,100.85,101.76,100.82,101.61,69979.0,93.2963,94.1381,93.2685,93.9994,69979.0
2022-07-29 09:50:00,101.59,102.31,101.5,102.31,74245.0,93.9809,94.6469,93.8976,94.6469,74245.0
2022-07-29 10:00:00,102.27,102.97,102.22,102.4,65088.0,94.6099,95.2575,94.5637,94.7302,65088.0
2022-07-29 10:10:00,102.41,102.81,102.41,102.61,68242.0,94.7395,95.1095,94.7395,94.9245,68242.0
2022-07-29 10:20:00,102.6,102.61,102.35,102.4,64656.0,94.9152,94.9245,94.6839,94.7302,64656.0
2022-07-29 10:30:00,102.41,102.49,102.17,102.41,47050.0,94.7395,94.8135,94.5174,94.7395,47050.0
2022-07-29 10:40:00,102.4,102.55,102.22,102.33,52704.0,94.7302,94.869,94.5637,94.6654,52704.0
2022-07-29 10:50:00,102.33,102.41,102.0,102.0,36025.0,94.6654,94.7395,94.3602,94.3602,36025.0
2022-07-29 11:00:00,101.99,102.16,101.96,102.11,35155.0,94.3509,94.5082,94.3232,94.4619,35155.0
2022-07-29 11:10:00,102.12,102.13,101.86,102.01,18106.0,94.4712,94.4804,94.2307,94.3694,18106.0
2022-07-29 11:20:00,102.01,102.03,101.58,101.75,31461.0,94.3694,94.3879,93.9716,94.1289,31461.0
2022-07-29 11:30:00,101.76,101.82,101.49,101.55,21088.0,94.1381,94.1936,93.8884,93.9439,21088.0
2022-07-29 11:40:00,101.56,101.59,101.36,101.49,29702.0,93.9531,93.9809,93.7681,93.8884,29702.0
2022-07-29 11:50:00,101.45,101.71,101.38,101.68,18569.0,93.8514,94.0919,93.7866,94.0641,18569.0
2022-07-29 12:00:00,101.67,101.96,101.58,101.68,77438.0,94.0549,94.3232,93.9716,94.0641,77438.0
2022-07-29 12:10:00,101.69,101.99,101.69,101.95,30397.0,94.0734,94.3509,94.0734,94.3139,30397.0
2022-07-29 12:20:00,101.96,101.98,101.75,101.86,41930.0,94.3232,94.3417,94.1289,94.2307,41930.0
2022-07-29 12:30:00,101.84,101.9,101.6,101.73,10596.0,94.2121,94.2677,93.9901,94.1104,10596.0
2022-07-29 12:40:00,101.72,101.9,101.7,101.83,28018.0,94.1011,94.2677,94.0826,94.2029,28018.0
2022-07-29 12:50:00,101.82,102.08,101.81,101.96,44956.0,94.1936,94.4342,94.1844,94.3232,44956.0
2022-07-29 13:00:00,101.95,101.98,101.83,101.91,19401.0,94.3139,94.3417,94.2029,94.2769,19401.0
2022-07-29 13:10:00,101.91,101.94,101.75,101.79,19955.0,94.2769,94.3047,94.1289,94.1659,19955.0
2022-07-29 13:20:00,101.8,101.87,101.73,101.75,21844.0,94.1751,94.2399,94.1104,94.1289,21844.0
2022-07-29 13:30:00,101.76,101.83,101.74,101.78,14811.0,94.1381,94.2029,94.1196,94.1566,14811.0
2022-07-29 13:40:00,101.79,101.89,101.62,101.86,29488.0,94.1659,94.2584,94.0086,94.2307,29488.0
2022-07-29 13:50:00,101.84,102.02,101.82,101.89,37098.0,94.2121,94.3787,94.1936,94.2584,37098.0
2022-07-29 14:00:00,101.91,102.1,101.82,102.09,54160.0,94.2769,94.4527,94.1936,94.4434,54160.0
2022-07-29 14:10:00,102.09,102.39,102.09,102.25,83192.0,94.4434,94.721,94.4434,94.5914,83192.0
2022-07-29 14:20:00,102.25,102.27,102.1,102.18,19856.0,94.5914,94.6099,94.4527,94.5267,19856.0
2022-07-29 14:30:00,102.2,102.28,102.16,102.19,19373.0,94.5452,94.6192,94.5082,94.5359,19373.0
2022-07-29 14:40:00,102.18,102.2,102.01,102.08,22033.0,94.5267,94.5452,94.3694,94.4342,22033.0
2022-07-29 14:50:00,102.11,102.39,102.07,102.35,70938.0,94.4619,94.721,94.4249,94.6839,70938.0
2022-07-29 15:00:00,102.36,102.54,102.32,102.49,40189.0,94.6932,94.8597,94.6562,94.8135,40189.0
2022-07-29 15:10:00,102.51,102.53,102.39,102.39,21566.0,94.832,94.8505,94.721,94.721,21566.0
2022-07-29 15:20:00,102.39,102.48,102.32,102.46,29615.0,94.721,94.8042,94.6562,94.7857,29615.0
2022-07-29 15:30:00,102.45,102.59,102.42,102.5,51889.0,94.7765,94.906,94.7487,94.8227,51889.0
2022-07-29 15:40:00,102.5,102.5,102.38,102.45,57024.0,94.8227,94.8227,94.7117,94.7765,57024.0
2022-07-29 15:50:00,102.45,102.54,102.07,102.2,276599.0,94.7765,94.8597,94.4249,94.5452,276599.0
2022-08-01 09:30:00,100.97,101.43,100.19,101.17,96438.0,93.4073,93.8329,92.6857,93.5923,96438.0
2022-08-01 09:40:00,101.21,101.71,101.05,101.36,60427.0,93.6293,94.0919,93.4813,93.7681,60427.0
2022-08-01 09:50:00,101.28,101.73,101.24,101.41,36227.0,93.6941,94.1104,93.6571,93.8144,36227.0
2022-08-01 10:00:00,101.37,102.02,101.33,101.65,54211.0,93.7774,94.3787,93.7403,94.0364,54211.0
2022-08-01 10:10:00,101.63,102.2,101.61,101.94,48448.0,94.0179,94.5452,93.9994,94.3047,48448.0
2022-08-01 10:20:00,101.98,102.12,101.79,101.97,67065.0,94.3417,94.4712,94.1659,94.3324,67065.0
2022-08-01 10:30:00,101.97,102.47,101.97,102.46,34156.0,94.3324,94.795,94.3324,94.7857,34156.0
2022-08-01 10:40:00,102.46,103.04,102.43,103.02,52135.0,94.7857,95.3223,94.758,95.3038,52135.0
2022-08-01 10:50:00,103.0,103.77,103.0,103.75,93764.0,95.2853,95.9976,95.2853,95.9791,93764.0
2022-08-01 11:00:00,103.76,103.86,103.57,103.69,81217.0,95.9883,96.0808,95.8126,95.9236,81217.0
2022-08-01 11:10:00,103.69,103.8,103.28,103.28,57358.0,95.9236,96.0253,95.5443,95.5443,57358.0
2022-08-01 11:20:00,103.26,103.61,103.25,103.45,26836.0,95.5258,95.8496,95.5165,95.7016,26836.0
2022-08-01 11:30:00,103.47,103.63,103.29,103.43,22601.0,95.7201,95.8681,95.5535,95.6831,22601.0
2022-08-01 11:40:00,103.41,103.69,103.41,103.63,25679.0,95.6646,95.9236,95.6646,95.8681,25679.0
2022-08-01 11:50:00,103.65,103.85,103.64,103.81,24288.0,95.8866,96.0716,95.8773,96.0346,24288.0
2022-08-01 12:00:00,103.81,103.99,103.73,103.85,44033.0,96.0346,96.2011,95.9606,96.0716,44033.0
2022-08-01 12:10:00,103.84,103.99,103.73,103.95,40258.0,96.0623,96.2011,95.9606,96.1641,40258.0
2022-08-01 12:20:00,103.94,104.24,103.91,104.23,45174.0,96.1549,96.4324,96.1271,96.4231,45174.0
2022-08-01 12:30:00,104.22,104.22,104.05,104.12,34720.0,96.4139,96.4139,96.2566,96.3214,34720.0
2022-08-01 12:40:00,104.12,104.23,103.91,104.19,28209.0,96.3214,96.4231,96.1271,96.3861,28209.0
2022-08-01 12:50:00,104.17,104.17,103.92,103.96,20131.0,96.3676,96.3676,96.1364,96.1734,20131.0
2022-08-01 13:00:00,103.95,104.0,103.52,103.66,24792.0,96.1641,96.2104,95.7663,95.8958,24792.0
2022-08-01 13:10:00,103.66,103.74,103.59,103.61,25130.0,95.8958,95.9698,95.8311,95.8496,25130.0
2022-08-01 13:20:00,103.65,103.75,103.34,103.34,22067.0,95.8866,95.9791,95.5998,95.5998,22067.0
2022-08-01 13:30:00,103.31,103.37,103.1,103.2,17017.0,95.572,95.6276,95.3778,95.4703,17017.0
2022-08-01 13:40:00,103.18,103.2,102.8,102.94,48298.0,95.4518,95.4703,95.1002,95.2298,48298.0
2022-08-01 13:50:00,102.93,103.15,102.87,103.12,20763.0,95.2205,95.424,95.165,95.3963,20763.0
2022-08-01 14:00:00,103.11,103.26,102.96,103.18,44639.0,95.387,95.5258,95.2483,95.4518,44639.0
2022-08-01 14:10:00,103.21,103.21,103.04,103.16,72209.0,95.4795,95.4795,95.3223,95.4333,72209.0
2022-08-01 14:20:00,103.13,103.19,102.99,103.06,27089.0,95.4055,95.461,95.276,95.3408,27089.0
2022-08-01 14:30:00,103.04,103.32,103.03,103.27,32881.0,95.3223,95.5813,95.313,95.535,32881.0
2022-08-01 14:40:00,103.27,103.29,103.1,103.11,41619.0,95.535,95.5535,95.3778,95.387,41619.0
2022-08-01 14:50:00,103.14,103.41,103.05,103.3,22352.0,95.4148,95.6646,95.3315,95.5628,22352.0
2022-08-01 15:00:00,103.31,103.46,103.16,103.42,19743.0,95.572,95.7108,95.4333,95.6738,19743.0
2022-08-01 15:10:00,103.42,103.58,103.39,103.49,25156.0,95.6738,95.8218,95.6461,95.7386,25156.0
2022-08-01 15:20:00,103.49,103.5,103.25,103.31,62770.0,95.7386,95.7478,95.5165,95.572,62770.0
2022-08-01 15:30:00,103.28,103.51,103.25,103.37,49358.0,95.5443,95.7571,95.5165,95.6276,49358.0
2022-08-01 15:40:00,103.38,103.5,103.26,103.37,89582.0,95.6368,95.7478,95.5258,95.6276,89582.0
2022-08-01 15:50:00,103.38,103.55,103.25,103.34,297876.0,95.6368,95.7941,95.5165,95.5998,297876.0
2022-08-02 09:30:00,102.25,102.65,101.79,101.85,26926.0,94.5914,94.9615,94.1659,94.2214,26926.0
2022-08-02 09:40:00,101.92,102.27,101.77,102.1,23098.0,94.2862,94.6099,94.1474,94.4527,23098.0
2022-08-02 09:50:00,102.12,102.33,101.5,101.9,24773.0,94.4712,94.6654,93.8976,94.2677,24773.0
2022-08-02 10:00:00,101.95,102.07,101.62,101.62,70826.0,94.3139,94.4249,94.0086,94.0086,70826.0
2022-08-02 10:10:00,101.59,101.79,101.48,101.73,35308.0,93.9809,94.1659,93.8791,94.1104,35308.0
2022-08-02 10:20:00,101.84,101.92,101.5,101.85,27344.0,94.2121,94.2862,93.8976,94.2214,27344.0
2022-08-02 10:30:00,101.87,102.14,101.66,102.12,126309.0,94.2399,94.4897,94.0456,94.4712,126309.0
2022-08-02 10:40:00,102.14,102.56,102.07,102.36,13465.0,94.4897,94.8782,94.4249,94.6932,13465.0
2022-08-02 10:50:00,102.43,102.65,102.16,102.17,18918.0,94.758,94.9615,94.5082,94.5174,18918.0
2022-08-02 11:00:00,102.21,102.25,101.73,101.84,14199.0,94.5544,94.5914,94.1104,94.2121,14199.0
2022-08-02 11:10:00,101.81,101.85,101.58,101.59,20896.0,94.1844,94.2214,93.9716,93.9809,20896.0
2022-08-02 11:20:00,101.58,101.88,101.53,101.84,16412.0,93.9716,94.2492,93.9254,94.2121,16412.0
2022-08-02 11:30:00,101.88,101.99,101.58,101.92,20552.0,94.2492,94.3509,93.9716,94.2862,20552.0
2022-08-02 11:40:00,101.88,102.06,101.8,101.92,15962.0,94.2492,94.4157,94.1751,94.2862,15962.0
2022-08-02 11:50:00,101.91,101.91,101.59,101.59,11422.0,94.2769,94.2769,93.9809,93.9809,11422.0
2022-08-02 12:00:00,101.61,101.95,101.54,101.85,22411.0,93.9994,94.3139,93.9346,94.2214,22411.0
2022-08-02 12:10:00,101.86,102.04,101.85,102.03,16242.0,94.2307,94.3972,94.2214,94.3879,16242.0
2022-08-02 12:20:00,102.0,102.16,102.0,102.02,11260.0,94.3602,94.5082,94.3602,94.3787,11260.0
2022-08-02 12:30:00,102.02,102.06,101.88,102.01,11705.0,94.3787,94.4157,94.2492,94.3694,11705.0
2022-08-02 12:40:00,102.0,102.21,102.0,102.2,10766.0,94.3602,94.5544,94.3602,94.5452,10766.0
2022-08-02 12:50:00,102.22,102.22,102.11,102.14,10501.0,94.5637,94.5637,94.4619,94.4897,10501.0
2022-08-02 13:00:00,102.12,102.37,102.11,102.35,29589.0,94.4712,94.7025,94.4619,94.6839,29589.0
2022-08-02 13:10:00,102.34,102.39,102.07,102.07,12638.0,94.6747,94.721,94.4249,94.4249,12638.0
2022-08-02 13:20:00,102.03,102.09,101.8,101.94,30576.0,94.3879,94.4434,94.1751,94.3047,30576.0
2022-08-02 13:30:00,101.91,101.91,101.63,101.9,16998.0,94.2769,94.2769,94.0179,94.2677,16998.0
2022-08-02 13:40:00,101.85,101.93,101.74,101.75,18685.0,94.2214,94.2954,94.1196,94.1289,18685.0
2022-08-02 13:50:00,101.68,101.83,101.61,101.8,17148.0,94.0641,94.2029,93.9994,94.1751,17148.0
2022-08-02 14:00:00,101.75,102.12,101.67,102.11,16755.0,94.1289,94.4712,94.0549,94.4619,16755.0
2022-08-02 14:10:00,102.15,102.15,101.83,102.0,28246.0,94.4989,94.4989,94.2029,94.3602,28246.0
2022-08-02 14:20:00,101.97,102.08,101.87,102.02,42635.0,94.3324,94.4342,94.2399,94.3787,42635.0
2022-08-02 14:30:00,102.05,102.06,101.9,102.01,19545.0,94.4064,94.4157,94.2677,94.3694,19545.0
2022-08-02 14:40:00,102.04,102.12,101.9,102.04,13974.0,94.3972,94.4712,94.2677,94.3972,13974.0
2022-08-02 14:50:00,102.08,102.13,101.87,102.1,29571.0,94.4342,94.4804,94.2399,94.4527,29571.0
2022-08-02 15:00:00,102.12,102.22,102.04,102.13,23185.0,94.4712,94.5637,94.3972,94.4804,23185.0
2022-08-02 15:10:00,102.13,102.15,101.9,101.94,22170.0,94.4804,94.4989,94.2677,94.3047,22170.0
2022-08-02 15:20:00,101.92,102.12,101.86,102.11,20415.0,94.2862,94.4712,94.2307,94.4619,20415.0
2022-08-02 15:30:00,102.11,102.42,102.02,102.28,61712.0,94.4619,94.7487,94.3787,94.6192,61712.0
2022-08-02 15:40:00,102.32,102.35,102.17,102.28,39197.0,94.6562,94.6839,94.5174,94.6192,39197.0
2022-08-02 15:50:00,102.25,102.5,102.17,102.24,207798.0,94.5914,94.8227,94.5174,94.5822,207798.0
2022-08-03 09:30:00,103.0,103.98,102.79,103.63,58458.0,95.2853,96.1919,95.091,95.8681,58458.0
2022-08-03 09:40:00,103.65,104.06,103.44,103.86,37392.0,95.8866,96.2659,95.6923,96.0808,37392.0
2022-08-03 09:50:00,103.88,104.08,103.45,103.59,66146.0,96.0994,96.2844,95.7016,95.8311,66146.0
2022-08-03 10:00:00,103.52,103.83,103.31,103.83,67835.0,95.7663,96.0531,95.572,96.0531,67835.0
2022-08-03 10:10:00,103.8,104.0,103.63,103.79,25628.0,96.0253,96.2104,95.8681,96.0161,25628.0
2022-08-03 10:20:00,103.79,104.25,103.79,104.18,21661.0,96.0161,96.4416,96.0161,96.3769,21661.0
2022-08-03 10:30:00,104.19,104.23,103.9,103.99,14493.0,96.3861,96.4231,96.1179,96.2011,14493.0
2022-08-03 10:40:00,103.95,104.03,103.69,103.96,35112.0,96.1641,96.2381,95.9236,96.1734,35112.0
2022-08-03 10:50:00,103.95,103.96,103.7,103.79,35315.0,96.1641,96.1734,95.9328,96.0161,35315.0
2022-08-03 11:00:00,103.78,103.9,103.63,103.86,21058.0,96.0068,96.1179,95.8681,96.0808,21058.0
2022-08-03 11:10:00,103.89,104.06,103.76,103.76,13159.0,96.1086,96.2659,95.9883,95.9883,13159.0
2022-08-03 11:20:00,103.73,103.99,103.73,103.9,8744.0,95.9606,96.2011,95.9606,96.1179,8744.0
2022-08-03 11:30:00,103.91,104.3,103.88,104.28,91061.0,96.1271,96.4879,96.0994,96.4694,91061.0
2022-08-03 11:40:00,104.31,104.48,104.27,104.31,13991.0,96.4971,96.6544,96.4601,96.4971,13991.0
2022-08-03 11:50:00,104.31,104.58,104.26,104.35,64385.0,96.4971,96.7469,96.4509,96.5341,64385.0
2022-08-03 12:00:00,104.35,104.45,104.15,104.35,23842.0,96.5341,96.6267,96.3491,96.5341,23842.0
2022-08-03 12:10:00,104.36,104.51,104.26,104.35,13223.0,96.5434,96.6822,96.4509,96.5341,13223.0
2022-08-03 12:20:00,104.35,104.57,104.31,104.5,39984.0,96.5341,96.7377,96.4971,96.6729,39984.0
2022-08-03 12:30:00,104.49,104.72,104.48,104.62,18559.0,96.6637,96.8764,96.6544,96.7839,18559.0
2022-08-03 12:40:00,104.64,104.82,104.62,104.82,16955.0,96.8024,96.9689,96.7839,96.9689,16955.0
2022-08-03 12:50:00,104.82,104.83,104.71,104.76,33728.0,96.9689,96.9782,96.8672,96.9134,33728.0
2022-08-03 13:00:00,104.8,105.08,104.79,105.01,31280.0,96.9504,97.2095,96.9412,97.1447,31280.0
2022-08-03 13:10:00,105.03,105.07,104.83,104.89,97792.0,97.1632,97.2002,96.9782,97.0337,97792.0
2022-08-03 13:20:00,104.9,105.16,104.84,105.14,20176.0,97.043,97.2835,96.9874,97.265,20176.0
2022-08-03 13:30:00,105.15,105.15,104.89,104.95,20655.0,97.2742,97.2742,97.0337,97.0892,20655.0
2022-08-03 13:40:00,104.94,105.08,104.86,105.02,33986.0,97.08,97.2095,97.0059,97.154,33986.0
2022-08-03 13:50:00,105.03,105.05,104.87,104.88,27560.0,97.1632,97.1817,97.0152,97.0245,27560.0
2022-08-03 14:00:00,104.88,104.88,104.68,104.84,18252.0,97.0245,97.0245,96.8394,96.9874,18252.0
2022-08-03 14:10:00,104.89,104.92,104.79,104.9,13386.0,97.0337,97.0615,96.9412,97.043,13386.0
2022-08-03 14:20:00,104.9,104.91,104.68,104.77,22797.0,97.043,97.0522,96.8394,96.9227,22797.0
2022-08-03 14:30:00,104.75,104.8,104.6,104.64,20910.0,96.9042,96.9504,96.7654,96.8024,20910.0
2022-08-03 14:40:00,104.65,104.68,104.51,104.59,22535.0,96.8117,96.8394,96.6822,96.7562,22535.0
2022-08-03 14:50:00,104.57,104.57,104.35,104.35,22200.0,96.7377,96.7377,96.5341,96.5341,22200.0
2022-08-03 15:00:00,104.37,104.52,104.29,104.45,30966.0,96.5527,96.6914,96.4786,96.6267,30966.0
2022-08-03 15:10:00,104.43,104.44,104.29,104.4,51842.0,96.6082,96.6174,96.4786,96.5804,51842.0
2022-08-03 15:20:00,104.4,104.43,104.27,104.34,73208.0,96.5804,96.6082,96.4601,96.5249,73208.0
2022-08-03 15:30:00,104.34,104.5,104.28,104.4,88263.0,96.5249,96.6729,96.4694,96.5804,88263.0
2022-08-03 15:40:00,104.4,104.59,104.34,104.56,109040.0,96.5804,96.7562,96.5249,96.7284,109040.0
2022-08-03 15:50:00,104.58,104.6,104.16,104.18,318257.0,96.7469,96.7654,96.3584,96.3769,318257.0
2022-08-04 09:30:00,100.65,100.65,95.5,98.82,368222.0,93.1113,93.1113,88.347,91.4183,368222.0
2022-08-04 09:40:00,98.7,100.23,98.29,99.19,346489.0,91.3073,92.7227,90.928,91.7606,346489.0
2022-08-04 09:50:00,99.11,99.75,98.62,99.36,403572.0,91.6866,92.2787,91.2333,91.9179,403572.0
2022-08-04 10:00:00,99.34,99.57,98.12,98.18,218901.0,91.8994,92.1122,90.7708,90.8263,218901.0
2022-08-04 10:10:00,98.2,98.71,98.19,98.5,170071.0,90.8448,91.3166,90.8355,91.1223,170071.0
2022-08-04 10:20:00,98.47,98.56,98.02,98.19,96041.0,91.0946,91.1778,90.6783,90.8355,96041.0
2022-08-04 10:30:00,98.12,98.2,96.98,97.36,106440.0,90.7708,90.8448,89.7162,90.0677,106440.0
2022-08-04 10:40:00,97.37,97.49,96.81,97.33,189856.0,90.077,90.188,89.5589,90.0399,189856.0
2022-08-04 10:50:00,97.34,97.56,96.82,97.18,359792.0,90.0492,90.2527,89.5681,89.9012,359792.0
2022-08-04 11:00:00,97.19,98.01,97.16,97.88,83241.0,89.9104,90.669,89.8827,90.5488,83241.0
2022-08-04 11:10:00,97.87,97.93,97.33,97.35,191274.0,90.5395,90.595,90.0399,90.0585,191274.0
2022-08-04 11:20:00,97.36,97.51,97.1,97.21,202889.0,90.0677,90.2065,89.8272,89.9289,202889.0
2022-08-04 11:30:00,97.19,97.2,96.34,96.51,117843.0,89.9104,89.9197,89.1241,89.2814,117843.0
2022-08-04 11:40:00,96.52,96.68,96.22,96.53,103252.0,89.2906,89.4386,89.0131,89.2999,103252.0
2022-08-04 11:50:00,96.54,96.67,96.4,96.54,116369.0,89.3091,89.4294,89.1796,89.3091,116369.0
2022-08-04 12:00:00,96.55,96.63,96.38,96.44,206430.0,89.3184,89.3924,89.1611,89.2166,206430.0
2022-08-04 12:10:00,96.44,97.02,96.15,96.96,207322.0,89.2166,89.7532,88.9483,89.6977,207322.0
2022-08-04 12:20:00,96.96,97.05,96.76,96.76,150798.0,89.6977,89.7809,89.5126,89.5126,150798.0
2022-08-04 12:30:00,96.74,96.85,96.57,96.81,105820.0,89.4941,89.5959,89.3369,89.5589,105820.0
2022-08-04 12:40:00,96.79,96.82,96.2,96.28,229029.0,89.5404,89.5681,88.9946,89.0686,229029.0
2022-08-04 12:50:00,96.31,96.51,96.12,96.5,61183.0,89.0963,89.2814,88.9206,89.2721,61183.0
2022-08-04 13:00:00,96.5,96.5,96.12,96.2,39584.0,89.2721,89.2721,88.9206,88.9946,39584.0
2022-08-04 13:10:00,96.2,96.46,96.07,96.22,80821.0,88.9946,89.2351,88.8743,89.0131,80821.0
2022-08-04 13:20:00,96.24,96.25,96.01,96.06,44488.0,89.0316,89.0408,88.8188,88.8651,44488.0
2022-08-04 13:30:00,96.05,96.35,95.96,96.27,141206.0,88.8558,89.1334,88.7726,89.0593,141206.0
2022-08-04 13:40:00,96.3,96.43,96.19,96.36,69931.0,89.0871,89.2074,88.9853,89.1426,69931.0
2022-08-04 13:50:00,96.36,96.37,96.14,96.28,75059.0,89.1426,89.1519,88.9391,89.0686,75059.0
2022-08-04 14:00:00,96.29,96.44,96.01,96.31,52179.0,89.0778,89.2166,88.8188,89.0963,52179.0
2022-08-04 14:10:00,96.3,96.44,96.19,96.24,136851.0,89.0871,89.2166,88.9853,89.0316,136851.0
2022-08-04 14:20:00,96.24,96.58,96.12,96.38,173095.0,89.0316,89.3461,88.9206,89.1611,173095.0
2022-08-04 14:30:00,96.4,96.42,96.14,96.37,73615.0,89.1796,89.1981,88.9391,89.1519,73615.0
2022-08-04 14:40:00,96.38,96.49,96.2,96.39,88125.0,89.1611,89.2629,88.9946,89.1704,88125.0
2022-08-04 14:50:00,96.39,96.78,96.31,96.52,86335.0,89.1704,89.5311,89.0963,89.2906,86335.0
2022-08-04 15:00:00,96.48,96.57,96.35,96.42,50980.0,89.2536,89.3369,89.1334,89.1981,50980.0
2022-08-04 15:10:00,96.41,96.52,96.25,96.45,92361.0,89.1889,89.2906,89.0408,89.2259,92361.0
2022-08-04 15:20:00,96.45,96.47,96.36,96.44,89864.0,89.2259,89.2444,89.1426,89.2166,89864.0
2022-08-04 15:30:00,96.45,96.45,95.98,96.16,228175.0,89.2259,89.2259,88.7911,88.9576,228175.0
2022-08-04 15:40:00,96.17,96.39,96.07,96.38,248719.0,88.9668,89.1704,88.8743,89.1611,248719.0
2022-08-04 15:50:00,96.38,96.86,96.35,96.59,586070.0,89.1611,89.6052,89.1334,89.3554,586070.0
2022-08-05 09:30:00,95.37,96.97,95.14,96.71,142521.0,88.2268,89.7069,88.014,89.4664,142521.0
2022-08-05 09:40:00,96.72,97.29,96.5,97.29,69700.0,89.4756,90.0029,89.2721,90.0029,69700.0
2022-08-05 09:50:00,97.31,98.05,97.27,97.82,62324.0,90.0214,90.706,89.9844,90.4932,62324.0
2022-08-05 10:00:00,97.88,98.37,97.88,97.99,57617.0,90.5488,91.0021,90.5488,90.6505,57617.0
2022-08-05 10:10:00,98.05,98.19,97.76,98.01,53929.0,90.706,90.8355,90.4377,90.669,53929.0
2022-08-05 10:20:00,98.01,98.03,97.25,97.27,70757.0,90.669,90.6875,89.9659,89.9844,70757.0
2022-08-05 10:30:00,97.25,97.25,96.77,96.98,25273.0,89.9659,89.9659,89.5219,89.7162,25273.0
2022-08-05 10:40:00,96.98,97.04,96.66,96.96,29488.0,89.7162,89.7717,89.4201,89.6977,29488.0
2022-08-05 10:50:00,96.96,96.97,96.61,96.61,88723.0,89.6977,89.7069,89.3739,89.3739,88723.0
2022-08-05 11:00:00,96.63,96.63,96.07,96.38,88417.0,89.3924,89.3924,88.8743,89.1611,88417.0
2022-08-05 11:10:00,96.41,96.52,96.16,96.18,61728.0,89.1889,89.2906,88.9576,88.9761,61728.0
2022-08-05 11:20:00,96.17,96.18,95.84,95.86,28324.0,88.9668,88.9761,88.6616,88.6801,28324.0
2022-08-05 11:30:00,95.87,96.24,95.87,95.9,72851.0,88.6893,89.0316,88.6893,88.7171,72851.0
2022-08-05 11:40:00,95.91,95.94,95.55,95.66,50296.0,88.7263,88.7541,88.3933,88.495,50296.0
2022-08-05 11:50:00,95.67,95.98,95.65,95.7,42218.0,88.5043,88.7911,88.4858,88.532,42218.0
2022-08-05 12:00:00,95.71,96.19,95.71,96.11,65690.0,88.5413,88.9853,88.5413,88.9113,65690.0
2022-08-05 12:10:00,96.12,96.29,96.1,96.19,28158.0,88.9206,89.0778,88.9021,88.9853,28158.0
2022-08-05 12:20:00,96.18,96.31,96.05,96.27,31388.0,88.9761,89.0963,88.8558,89.0593,31388.0
2022-08-05 12:30:00,96.28,96.46,96.14,96.45,46989.0,89.0686,89.2351,88.9391,89.2259,46989.0
2022-08-05 12:40:00,96.45,96.83,96.45,96.79,53045.0,89.2259,89.5774,89.2259,89.5404,53045.0
2022-08-05 12:50:00,96.81,96.85,96.66,96.68,33671.0,89.5589,89.5959,89.4201,89.4386,33671.0
2022-08-05 13:00:00,96.7,96.88,96.64,96.76,49917.0,89.4571,89.6237,89.4016,89.5126,49917.0
2022-08-05 13:10:00,96.74,96.9,96.53,96.55,54465.0,89.4941,89.6422,89.2999,89.3184,54465.0
2022-08-05 13:20:00,96.54,96.69,96.48,96.57,24463.0,89.3091,89.4479,89.2536,89.3369,24463.0
2022-08-05 13:30:00,96.58,96.72,96.51,96.51,33944.0,89.3461,89.4756,89.2814,89.2814,33944.0
2022-08-05 13:40:00,96.54,96.71,96.48,96.6,40955.0,89.3091,89.4664,89.2536,89.3646,40955.0
2022-08-05 13:50:00,96.57,96.64,96.5,96.6,46531.0,89.3369,89.4016,89.2721,89.3646,46531.0
2022-08-05 14:00:00,96.6,96.63,96.53,96.55,35138.0,89.3646,89.3924,89.2999,89.3184,35138.0
2022-08-05 14:10:00,96.56,96.6,96.38,96.47,25440.0,89.3276,89.3646,89.1611,89.2444,25440.0
2022-08-05 14:20:00,96.46,96.46,96.12,96.14,39730.0,89.2351,89.2351,88.9206,88.9391,39730.0
2022-08-05 14:30:00,96.12,96.45,96.05,96.35,50717.0,88.9206,89.2259,88.8558,89.1334,50717.0
2022-08-05 14:40:00,96.34,96.47,96.34,96.44,35922.0,89.1241,89.2444,89.1241,89.2166,35922.0
2022-08-05 14:50:00,96.45,96.57,96.34,96.44,31595.0,89.2259,89.3369,89.1241,89.2166,31595.0
2022-08-05 15:00:00,96.44,96.6,96.44,96.55,28497.0,89.2166,89.3646,89.2166,89.3184,28497.0
2022-08-05 15:10:00,96.57,96.72,96.56,96.61,32064.0,89.3369,89.4756,89.3276,89.3739,32064.0
2022-08-05 15:20:00,96.61,96.75,96.5,96.74,38060.0,89.3739,89.5034,89.2721,89.4941,38060.0
2022-08-05 15:30:00,96.73,96.9,96.7,96.84,57656.0,89.4849,89.6422,89.4571,89.5867,57656.0
2022-08-05 15:40:00,96.85,97.02,96.8,96.98,80237.0,89.5959,89.7532,89.5496,89.7162,80237.0
2022-08-05 15:50:00,96.98,97.44,96.96,97.37,265908.0,89.7162,90.1417,89.6977,90.077,265908.0
2022-08-08 09:30:00,98.69,98.7,98.04,98.65,77026.0,91.2981,91.3073,90.6968,91.2611,77026.0
2022-08-08 09:40:00,98.65,99.01,98.4,98.94,45732.0,91.2611,91.5941,91.0298,91.5294,45732.0
2022-08-08 09:50:00,98.88,99.1,98.77,98.85,29873.0,91.4739,91.6774,91.3721,91.4461,29873.0
2022-08-08 10:00:00,98.91,99.07,98.69,98.96,35852.0,91.5016,91.6496,91.2981,91.5479,35852.0
2022-08-08 10:10:00,99.0,99.09,98.91,99.01,52996.0,91.5849,91.6681,91.5016,91.5941,52996.0
2022-08-08 10:20:00,99.01,99.04,98.69,98.94,64885.0,91.5941,91.6219,91.2981,91.5294,64885.0
2022-08-08 10:30:00,98.94,99.06,98.84,99.04,34597.0,91.5294,91.6404,91.4368,91.6219,34597.0
2022-08-08 10:40:00,99.05,99.32,98.98,99.15,34945.0,91.6311,91.8809,91.5664,91.7236,34945.0
2022-08-08 10:50:00,99.19,99.56,99.19,99.51,34720.0,91.7606,92.1029,91.7606,92.0567,34720.0
2022-08-08 11:00:00,99.52,99.6,99.08,99.09,35729.0,92.0659,92.1399,91.6589,91.6681,35729.0
2022-08-08 11:10:00,99.09,99.13,98.8,98.86,23271.0,91.6681,91.7051,91.3998,91.4554,23271.0
2022-08-08 11:20:00,98.85,98.97,98.55,98.55,261555.0,91.4461,91.5571,91.1686,91.1686,261555.0
2022-08-08 11:30:00,98.55,98.89,98.38,98.61,41742.0,91.1686,91.4831,91.0113,91.2241,41742.0
2022-08-08 11:40:00,98.59,98.65,98.39,98.52,51255.0,91.2056,91.2611,91.0206,91.1408,51255.0
2022-08-08 11:50:00,98.51,98.82,98.39,98.79,58117.0,91.1316,91.4183,91.0206,91.3906,58117.0
2022-08-08 12:00:00,98.78,99.07,98.77,99.05,49848.0,91.3813,91.6496,91.3721,91.6311,49848.0
2022-08-08 12:10:00,99.11,99.11,98.68,98.71,26349.0,91.6866,91.6866,91.2888,91.3166,26349.0
2022-08-08 12:20:00,98.7,98.87,98.55,98.58,42294.0,91.3073,91.4646,91.1686,91.1963,42294.0
2022-08-08 12:30:00,98.56,98.67,98.38,98.48,24842.0,91.1778,91.2796,91.0113,91.1038,24842.0
2022-08-08 12:40:00,98.48,98.75,98.43,98.75,19597.0,91.1038,91.3536,91.0576,91.3536,19597.0
2022-08-08 12:50:00,98.74,98.9,98.74,98.83,24510.0,91.3443,91.4924,91.3443,91.4276,24510.0
2022-08-08 13:00:00,98.82,98.84,98.66,98.69,24002.0,91.4183,91.4368,91.2703,91.2981,24002.0
2022-08-08 13:10:00,98.65,98.71,98.56,98.62,27359.0,91.2611,91.3166,91.1778,91.2333,27359.0
2022-08-08 13:20:00,98.62,98.66,98.52,98.57,39938.0,91.2333,91.2703,91.1408,91.1871,39938.0
2022-08-08 13:30:00,98.57,98.65,98.25,98.31,64144.0,91.1871,91.2611,90.891,90.9465,64144.0
2022-08-08 13:40:00,98.32,98.5,98.32,98.5,26455.0,90.9558,91.1223,90.9558,91.1223,26455.0
2022-08-08 13:50:00,98.51,98.62,98.47,98.57,24519.0,91.1316,91.2333,91.0946,91.1871,24519.0
2022-08-08 14:00:00,98.57,98.57,98.21,98.39,14465.0,91.1871,91.1871,90.854,91.0206,14465.0
2022-08-08 14:10:00,98.39,98.41,98.24,98.31,24188.0,91.0206,91.0391,90.8818,90.9465,24188.0
2022-08-08 14:20:00,98.3,98.3,98.09,98.13,21413.0,90.9373,90.9373,90.743,90.78,21413.0
2022-08-08 14:30:00,98.14,98.17,98.01,98.03,15905.0,90.7893,90.817,90.669,90.6875,15905.0
2022-08-08 14:40:00,98.08,98.19,97.97,98.01,21792.0,90.7338,90.8355,90.632,90.669,21792.0
2022-08-08 14:50:00,97.99,98.06,97.85,98.03,19865.0,90.6505,90.7153,90.521,90.6875,19865.0
2022-08-08 15:00:00,98.01,98.04,97.87,98.0,27759.0,90.669,90.6968,90.5395,90.6598,27759.0
2022-08-08 15:10:00,98.0,98.09,97.87,98.09,25651.0,90.6598,90.743,90.5395,90.743,25651.0
2022-08-08 15:20:00,98.11,98.34,98.04,98.33,69607.0,90.7615,90.9743,90.6968,90.965,69607.0
2022-08-08 15:30:00,98.31,98.43,98.25,98.39,45272.0,90.9465,91.0576,90.891,91.0206,45272.0
2022-08-08 15:40:00,98.39,98.61,98.29,98.31,75065.0,91.0206,91.2241,90.928,90.9465,75065.0
2022-08-08 15:50:00,98.33,98.4,98.07,98.09,232440.0,90.965,91.0298,90.7245,90.743,232440.0
2022-08-09 09:30:00,98.08,99.98,98.07,99.97,109400.0,90.7338,92.4915,90.7245,92.4822,109400.0
2022-08-09 09:40:00,99.98,100.63,99.97,100.36,79135.0,92.4915,93.0928,92.4822,92.843,79135.0
2022-08-09 09:50:00,100.35,100.57,99.33,99.96,148014.0,92.8338,93.0373,91.8901,92.473,148014.0
2022-08-09 10:00:00,99.97,100.12,99.65,99.91,95868.0,92.4822,92.621,92.1862,92.4267,95868.0
2022-08-09 10:10:00,99.9,100.07,99.62,99.62,76676.0,92.4175,92.5747,92.1584,92.1584,76676.0
2022-08-09 10:20:00,99.62,99.64,99.03,99.17,75425.0,92.1584,92.1769,91.6126,91.7421,75425.0
2022-08-09 10:30:00,99.15,99.25,99.03,99.19,55766.0,91.7236,91.8161,91.6126,91.7606,55766.0
2022-08-09 10:40:00,99.19,99.32,99.17,99.32,39748.0,91.7606,91.8809,91.7421,91.8809,39748.0
2022-08-09 10:50:00,99.36,99.37,99.17,99.26,61528.0,91.9179,91.9272,91.7421,91.8254,61528.0
2022-08-09 11:00:00,99.28,99.28,98.96,99.01,44193.0,91.8439,91.8439,91.5479,91.5941,44193.0
2022-08-09 11:10:00,99.0,99.23,98.97,99.19,51354.0,91.5849,91.7976,91.5571,91.7606,51354.0
2022-08-09 11:20:00,99.17,99.29,99.12,99.15,42722.0,91.7421,91.8531,91.6959,91.7236,42722.0
2022-08-09 11:30:00,99.15,99.17,98.95,99.08,41151.0,91.7236,91.7421,91.5386,91.6589,41151.0
2022-08-09 11:40:00,99.09,99.12,98.84,98.98,37906.0,91.6681,91.6959,91.4368,91.5664,37906.0
2022-08-09 11:50:00,98.97,99.01,98.87,98.92,33673.0,91.5571,91.5941,91.4646,91.5109,33673.0
2022-08-09 12:00:00,98.91,98.93,98.77,98.89,31485.0,91.5016,91.5201,91.3721,91.4831,31485.0
2022-08-09 12:10:00,98.9,98.95,98.84,98.85,34010.0,91.4924,91.5386,91.4368,91.4461,34010.0
2022-08-09 12:20:00,98.85,98.93,98.79,98.84,34267.0,91.4461,91.5201,91.3906,91.4368,34267.0
2022-08-09 12:30:00,98.84,98.84,98.56,98.61,41898.0,91.4368,91.4368,91.1778,91.2241,41898.0
2022-08-09 12:40:00,98.61,98.76,98.51,98.54,100789.0,91.2241,91.3628,91.1316,91.1593,100789.0
2022-08-09 12:50:00,98.56,98.64,98.44,98.64,33864.0,91.1778,91.2518,91.0668,91.2518,33864.0
2022-08-09 13:00:00,98.64,98.69,98.47,98.51,30447.0,91.2518,91.2981,91.0946,91.1316,30447.0
2022-08-09 13:10:00,98.5,98.68,98.44,98.59,28422.0,91.1223,91.2888,91.0668,91.2056,28422.0
2022-08-09 13:20:00,98.59,98.63,98.49,98.52,31768.0,91.2056,91.2426,91.1131,91.1408,31768.0
2022-08-09 13:30:00,98.52,98.85,98.52,98.8,36809.0,91.1408,91.4461,91.1408,91.3998,36809.0
2022-08-09 13:40:00,98.79,98.87,98.57,98.61,42979.0,91.3906,91.4646,91.1871,91.2241,42979.0
2022-08-09 13:50:00,98.61,98.86,98.59,98.82,46016.0,91.2241,91.4554,91.2056,91.4183,46016.0
2022-08-09 14:00:00,98.82,99.09,98.67,99.01,101815.0,91.4183,91.6681,91.2796,91.5941,101815.0
2022-08-09 14:10:00,99.0,99.01,98.66,98.7,64845.0,91.5849,91.5941,91.2703,91.3073,64845.0
2022-08-09 14:20:00,98.67,98.7,98.24,98.34,33094.0,91.2796,91.3073,90.8818,90.9743,33094.0
2022-08-09 14:30:00,98.34,98.51,98.3,98.38,38146.0,90.9743,91.1316,90.9373,91.0113,38146.0
2022-08-09 14:40:00,98.39,98.39,98.2,98.27,28135.0,91.0206,91.0206,90.8448,90.9095,28135.0
2022-08-09 14:50:00,98.27,98.37,98.21,98.3,34466.0,90.9095,91.0021,90.854,90.9373,34466.0
2022-08-09 15:00:00,98.29,98.31,98.18,98.19,35588.0,90.928,90.9465,90.8263,90.8355,35588.0
2022-08-09 15:10:00,98.16,98.32,98.12,98.31,33998.0,90.8078,90.9558,90.7708,90.9465,33998.0
2022-08-09 15:20:00,98.31,98.41,98.26,98.32,35202.0,90.9465,91.0391,90.9003,90.9558,35202.0
2022-08-09 15:30:00,98.29,98.43,98.28,98.4,54968.0,90.928,91.0576,90.9188,91.0298,54968.0
2022-08-09 15:40:00,98.39,98.42,98.16,98.28,114249.0,91.0206,91.0483,90.8078,90.9188,114249.0
2022-08-09 15:50:00,98.29,98.41,97.99,98.0,437779.0,90.928,91.0391,90.6505,90.6598,437779.0
2022-08-10 09:30:00,100.17,100.98,99.98,100.34,129467.0,92.6672,93.4166,92.4915,92.8245,129467.0
2022-08-10 09:40:00,100.38,100.94,100.33,100.63,79986.0,92.8615,93.3796,92.8152,93.0928,79986.0
2022-08-10 09:50:00,100.61,100.68,100.12,100.4,142189.0,93.0743,93.139,92.621,92.88,142189.0
2022-08-10 10:00:00,100.39,101.09,100.34,101.03,407232.0,92.8708,93.5183,92.8245,93.4628,407232.0
2022-08-10 10:10:00,101.03,101.1,100.59,100.61,133836.0,93.4628,93.5276,93.0558,93.0743,133836.0
2022-08-10 10:20:00,100.61,100.67,100.35,100.43,96976.0,93.0743,93.1298,92.8338,92.9078,96976.0
2022-08-10 10:30:00,100.4,100.4,100.13,100.17,177058.0,92.88,92.88,92.6302,92.6672,177058.0
2022-08-10 10:40:00,100.17,100.51,100.16,100.33,90640.0,92.6672,92.9818,92.658,92.8152,90640.0
2022-08-10 10:50:00,100.34,100.42,100.18,100.34,51404.0,92.8245,92.8985,92.6765,92.8245,51404.0
2022-08-10 11:00:00,100.4,100.45,100.33,100.37,79604.0,92.88,92.9263,92.8152,92.8523,79604.0
2022-08-10 11:10:00,100.39,100.39,100.18,100.31,66984.0,92.8708,92.8708,92.6765,92.7967,66984.0
2022-08-10 11:20:00,100.3,100.4,100.08,100.09,43921.0,92.7875,92.88,92.584,92.5932,43921.0
2022-08-10 11:30:00,100.11,100.22,99.91,99.99,38762.0,92.6117,92.7135,92.4267,92.5007,38762.0
2022-08-10 11:40:00,99.97,100.05,99.82,100.0,32833.0,92.4822,92.5562,92.3434,92.51,32833.0
2022-08-10 11:50:00,99.99,100.12,99.85,100.11,45190.0,92.5007,92.621,92.3712,92.6117,45190.0
2022-08-10 12:00:00,100.15,100.28,100.04,100.11,42799.0,92.6487,92.769,92.547,92.6117,42799.0
2022-08-10 12:10:00,100.11,100.16,99.89,99.89,27455.0,92.6117,92.658,92.4082,92.4082,27455.0
2022-08-10 12:20:00,99.86,99.91,99.78,99.88,28935.0,92.3805,92.4267,92.3064,92.399,28935.0
2022-08-10 12:30:00,99.9,99.98,99.84,99.97,18587.0,92.4175,92.4915,92.3619,92.4822,18587.0
2022-08-10 12:40:00,99.96,100.05,99.92,100.05,25188.0,92.473,92.5562,92.436,92.5562,25188.0
2022-08-10 12:50:00,100.04,100.05,99.83,99.84,47242.0,92.547,92.5562,92.3527,92.3619,47242.0
2022-08-10 13:00:00,99.85,99.88,99.68,99.79,26444.0,92.3712,92.399,92.2139,92.3157,26444.0
2022-08-10 13:10:00,99.83,100.03,99.82,99.96,26183.0,92.3527,92.5377,92.3434,92.473,26183.0
2022-08-10 13:20:00,99.97,99.98,99.81,99.81,27770.0,92.4822,92.4915,92.3342,92.3342,27770.0
2022-08-10 13:30:00,99.83,99.84,99.6,99.82,26060.0,92.3527,92.3619,92.1399,92.3434,26060.0
2022-08-10 13:40:00,99.83,99.97,99.82,99.95,27643.0,92.3527,92.4822,92.3434,92.4637,27643.0
2022-08-10 13:50:00,99.96,99.97,99.75,99.76,31628.0,92.473,92.4822,92.2787,92.2879,31628.0
2022-08-10 14:00:00,99.77,99.81,99.56,99.57,46698.0,92.2972,92.3342,92.1029,92.1122,46698.0
2022-08-10 14:10:00,99.59,99.68,99.51,99.67,33930.0,92.1307,92.2139,92.0567,92.2047,33930.0
2022-08-10 14:20:00,99.67,99.81,99.6,99.62,41153.0,92.2047,92.3342,92.1399,92.1584,41153.0
2022-08-10 14:30:00,99.63,99.68,99.55,99.61,34169.0,92.1677,92.2139,92.0937,92.1492,34169.0
2022-08-10 14:40:00,99.61,99.68,99.38,99.41,30798.0,92.1492,92.2139,91.9364,91.9642,30798.0
2022-08-10 14:50:00,99.4,99.41,99.19,99.24,45395.0,91.9549,91.9642,91.7606,91.8069,45395.0
2022-08-10 15:00:00,99.24,99.31,99.18,99.28,32906.0,91.8069,91.8716,91.7514,91.8439,32906.0
2022-08-10 15:10:00,99.28,99.43,99.28,99.39,32644.0,91.8439,91.9827,91.8439,91.9457,32644.0
2022-08-10 15:20:00,99.4,99.51,99.33,99.48,37483.0,91.9549,92.0567,91.8901,92.0289,37483.0
2022-08-10 15:30:00,99.47,99.6,99.43,99.58,59579.0,92.0197,92.1399,91.9827,92.1214,59579.0
2022-08-10 15:40:00,99.58,99.74,99.53,99.56,143083.0,92.1214,92.2694,92.0752,92.1029,143083.0
2022-08-10 15:50:00,99.55,99.89,99.52,99.88,359637.0,92.0937,92.4082,92.0659,92.399,359637.0
2022-08-11 09:30:00,100.82,100.9,100.53,100.73,68166.0,93.2685,93.3426,93.0003,93.1853,68166.0
2022-08-11 09:40:00,100.75,101.2,100.54,101.0,130852.0,93.2038,93.6201,93.0095,93.4351,130852.0
2022-08-11 09:50:00,100.98,101.42,100.78,101.19,91389.0,93.4166,93.8236,93.2315,93.6108,91389.0
2022-08-11 10:00:00,101.16,101.83,101.16,101.78,94727.0,93.5831,94.2029,93.5831,94.1566,94727.0
2022-08-11 10:10:00,101.77,101.9,101.65,101.81,63896.0,94.1474,94.2677,94.0364,94.1844,63896.0
2022-08-11 10:20:00,101.81,101.85,101.31,101.31,35317.0,94.1844,94.2214,93.7218,93.7218,35317.0
2022-08-11 10:30:00,101.34,101.47,101.06,101.27,108907.0,93.7496,93.8699,93.4906,93.6848,108907.0
2022-08-11 10:40:00,101.27,101.46,101.18,101.23,73301.0,93.6848,93.8606,93.6016,93.6478,73301.0
2022-08-11 10:50:00,101.23,101.51,101.23,101.5,31742.0,93.6478,93.9069,93.6478,93.8976,31742.0
2022-08-11 11:00:00,101.48,101.51,101.06,101.21,69682.0,93.8791,93.9069,93.4906,93.6293,69682.0
2022-08-11 11:10:00,101.21,101.5,101.21,101.23,41793.0,93.6293,93.8976,93.6293,93.6478,41793.0
2022-08-11 11:20:00,101.22,101.4,101.22,101.36,39981.0,93.6386,93.8051,93.6386,93.7681,39981.0
2022-08-11 11:30:00,101.35,101.41,101.24,101.41,43233.0,93.7588,93.8144,93.6571,93.8144,43233.0
2022-08-11 11:40:00,101.42,101.62,101.22,101.27,42586.0,93.8236,94.0086,93.6386,93.6848,42586.0
2022-08-11 11:50:00,101.25,101.48,101.1,101.39,24078.0,93.6663,93.8791,93.5276,93.7959,24078.0
2022-08-11 12:00:00,101.39,101.56,101.39,101.52,24296.0,93.7959,93.9531,93.7959,93.9161,24296.0
2022-08-11 12:10:00,101.53,101.75,101.51,101.69,33160.0,93.9254,94.1289,93.9069,94.0734,33160.0
2022-08-11 12:20:00,101.69,101.77,101.67,101.74,39807.0,94.0734,94.1474,94.0549,94.1196,39807.0
2022-08-11 12:30:00,101.75,101.99,101.7,101.89,47213.0,94.1289,94.3509,94.0826,94.2584,47213.0
2022-08-11 12:40:00,101.89,102.0,101.88,101.97,26645.0,94.2584,94.3602,94.2492,94.3324,26645.0
2022-08-11 12:50:00,101.96,102.01,101.87,101.92,28780.0,94.3232,94.3694,94.2399,94.2862,28780.0
2022-08-11 13:00:00,101.95,101.97,101.81,101.88,23295.0,94.3139,94.3324,94.1844,94.2492,23295.0
2022-08-11 13:10:00,101.87,101.97,101.85,101.85,35045.0,94.2399,94.3324,94.2214,94.2214,35045.0
2022-08-11 13:20:00,101.85,101.86,101.69,101.75,29275.0,94.2214,94.2307,94.0734,94.1289,29275.0
2022-08-11 13:30:00,101.73,101.76,101.57,101.62,33119.0,94.1104,94.1381,93.9624,94.0086,33119.0
2022-08-11 13:40:00,101.61,101.7,101.44,101.45,38239.0,93.9994,94.0826,93.8421,93.8514,38239.0
2022-08-11 13:50:00,101.45,101.54,101.36,101.48,26907.0,93.8514,93.9346,93.7681,93.8791,26907.0
2022-08-11 14:00:00,101.47,101.47,101.22,101.37,26033.0,93.8699,93.8699,93.6386,93.7774,26033.0
2022-08-11 14:10:00,101.36,101.39,101.1,101.24,32302.0,93.7681,93.7959,93.5276,93.6571,32302.0
2022-08-11 14:20:00,101.23,101.26,101.18,101.23,31424.0,93.6478,93.6756,93.6016,93.6478,31424.0
2022-08-11 14:30:00,101.23,101.26,100.94,100.97,42900.0,93.6478,93.6756,93.3796,93.4073,42900.0
2022-08-11 14:40:00,100.96,101.01,100.71,100.75,57983.0,93.3981,93.4443,93.1668,93.2038,57983.0
2022-08-11 14:50:00,100.75,100.85,100.5,100.77,154129.0,93.2038,93.2963,92.9725,93.2223,154129.0
2022-08-11 15:00:00,100.78,100.83,100.4,100.48,65833.0,93.2315,93.2778,92.88,92.954,65833.0
2022-08-11 15:10:00,100.49,100.61,100.25,100.6,61326.0,92.9633,93.0743,92.7412,93.065,61326.0
2022-08-11 15:20:00,100.61,100.68,100.5,100.5,46389.0,93.0743,93.139,92.9725,92.9725,46389.0
2022-08-11 15:30:00,100.5,100.72,100.39,100.63,58956.0,92.9725,93.176,92.8708,93.0928,58956.0
2022-08-11 15:40:00,100.62,100.72,100.53,100.56,97524.0,93.0835,93.176,93.0003,93.028,97524.0
2022-08-11 15:50:00,100.56,100.74,100.33,100.4,389997.0,93.028,93.1945,92.8152,92.88,389997.0
2022-08-12 09:30:00,101.24,102.35,100.83,102.01,56086.0,93.6571,94.6839,93.2778,94.3694,56086.0
2022-08-12 09:40:00,102.01,102.2,102.0,102.18,76857.0,94.3694,94.5452,94.3602,94.5267,76857.0
2022-08-12 09:50:00,102.17,102.56,102.13,102.52,55865.0,94.5174,94.8782,94.4804,94.8412,55865.0
2022-08-12 10:00:00,102.48,102.5,101.82,101.99,77130.0,94.8042,94.8227,94.1936,94.3509,77130.0
2022-08-12 10:10:00,101.95,102.11,101.67,101.75,45687.0,94.3139,94.4619,94.0549,94.1289,45687.0
2022-08-12 10:20:00,101.79,101.87,101.45,101.57,48564.0,94.1659,94.2399,93.8514,93.9624,48564.0
2022-08-12 10:30:00,101.57,101.93,101.42,101.87,57063.0,93.9624,94.2954,93.8236,94.2399,57063.0
2022-08-12 10:40:00,101.87,101.94,101.53,101.53,38233.0,94.2399,94.3047,93.9254,93.9254,38233.0
2022-08-12 10:50:00,101.54,101.54,101.23,101.41,26540.0,93.9346,93.9346,93.6478,93.8144,26540.0
2022-08-12 11:00:00,101.36,101.66,101.36,101.42,22125.0,93.7681,94.0456,93.7681,93.8236,22125.0
2022-08-12 11:10:00,101.43,101.57,101.37,101.51,26163.0,93.8329,93.9624,93.7774,93.9069,26163.0
2022-08-12 11:20:00,101.5,101.65,101.5,101.55,26403.0,93.8976,94.0364,93.8976,93.9439,26403.0
2022-08-12 11:30:00,101.56,101.66,101.47,101.56,23097.0,93.9531,94.0456,93.8699,93.9531,23097.0
2022-08-12 11:40:00,101.51,101.54,101.36,101.47,26355.0,93.9069,93.9346,93.7681,93.8699,26355.0
2022-08-12 11:50:00,101.44,101.5,101.35,101.45,20320.0,93.8421,93.8976,93.7588,93.8514,20320.0
2022-08-12 12:00:00,101.43,101.74,101.43,101.73,20620.0,93.8329,94.1196,93.8329,94.1104,20620.0
2022-08-12 12:10:00,101.76,101.79,101.66,101.71,17290.0,94.1381,94.1659,94.0456,94.0919,17290.0
2022-08-12 12:20:00,101.72,101.74,101.66,101.73,18030.0,94.1011,94.1196,94.0456,94.1104,18030.0
2022-08-12 12:30:00,101.73,101.74,101.58,101.65,50445.0,94.1104,94.1196,93.9716,94.0364,50445.0
2022-08-12 12:40:00,101.66,101.79,101.6,101.79,19953.0,94.0456,94.1659,93.9901,94.1659,19953.0
2022-08-12 12:50:00,101.8,101.87,101.72,101.75,21473.0,94.1751,94.2399,94.1011,94.1289,21473.0
2022-08-12 13:00:00,101.75,101.87,101.66,101.87,16604.0,94.1289,94.2399,94.0456,94.2399,16604.0
2022-08-12 13:10:00,101.88,101.88,101.75,101.83,22815.0,94.2492,94.2492,94.1289,94.2029,22815.0
2022-08-12 13:20:00,101.83,101.92,101.82,101.87,17135.0,94.2029,94.2862,94.1936,94.2399,17135.0
2022-08-12 13:30:00,101.89,101.89,101.78,101.84,23424.0,94.2584,94.2584,94.1566,94.2121,23424.0
2022-08-12 13:40:00,101.85,101.97,101.83,101.92,24414.0,94.2214,94.3324,94.2029,94.2862,24414.0
2022-08-12 13:50:00,101.91,101.97,101.86,101.93,25520.0,94.2769,94.3324,94.2307,94.2954,25520.0
2022-08-12 14:00:00,101.94,101.98,101.76,101.86,34135.0,94.3047,94.3417,94.1381,94.2307,34135.0
2022-08-12 14:10:00,101.86,101.98,101.83,101.94,31121.0,94.2307,94.3417,94.2029,94.3047,31121.0
2022-08-12 14:20:00,101.94,102.04,101.91,102.0,28095.0,94.3047,94.3972,94.2769,94.3602,28095.0
2022-08-12 14:30:00,101.99,102.1,101.87,101.9,25835.0,94.3509,94.4527,94.2399,94.2677,25835.0
2022-08-12 14:40:00,101.9,101.92,101.77,101.89,27376.0,94.2677,94.2862,94.1474,94.2584,27376.0
2022-08-12 14:50:00,101.89,101.89,101.8,101.83,33739.0,94.2584,94.2584,94.1751,94.2029,33739.0
2022-08-12 15:00:00,101.82,102.09,101.8,102.09,32775.0,94.1936,94.4434,94.1751,94.4434,32775.0
2022-08-12 15:10:00,102.1,102.33,102.1,102.32,56299.0,94.4527,94.6654,94.4527,94.6562,56299.0
2022-08-12 15:20:00,102.32,102.33,102.16,102.22,34506.0,94.6562,94.6654,94.5082,94.5637,34506.0
2022-08-12 15:30:00,102.21,102.26,102.06,102.08,43667.0,94.5544,94.6007,94.4157,94.4342,43667.0
2022-08-12 15:40:00,102.1,102.24,101.99,102.24,78849.0,94.4527,94.5822,94.3509,94.5822,78849.0
2022-08-12 15:50:00,102.2,102.23,102.02,102.1,252768.0,94.5452,94.5729,94.3787,94.4527,252768.0
2022-08-15 09:30:00,101.35,102.34,101.35,102.32,66099.0,93.7588,94.6747,93.7588,94.6562,66099.0
2022-08-15 09:40:00,102.33,102.74,102.1,102.7,49280.0,94.6654,95.0447,94.4527,95.0077,49280.0
2022-08-15 09:50:00,102.72,103.1,102.68,103.07,60345.0,95.0262,95.3778,94.9892,95.35,60345.0
2022-08-15 10:00:00,103.02,103.11,102.66,102.68,59680.0,95.3038,95.387,94.9707,94.9892,59680.0
2022-08-15 10:10:00,102.68,102.68,102.1,102.14,37795.0,94.9892,94.9892,94.4527,94.4897,37795.0
2022-08-15 10:20:00,102.11,102.33,101.99,102.27,58258.0,94.4619,94.6654,94.3509,94.6099,58258.0
2022-08-15 10:30:00,102.26,102.54,102.22,102.3,103067.0,94.6007,94.8597,94.5637,94.6377,103067.0
2022-08-15 10:40:00,102.27,102.39,102.11,102.29,33576.0,94.6099,94.721,94.4619,94.6284,33576.0
2022-08-15 10:50:00,102.28,102.43,102.24,102.37,28832.0,94.6192,94.758,94.5822,94.7025,28832.0
2022-08-15 11:00:00,102.37,102.47,102.28,102.45,20433.0,94.7025,94.795,94.6192,94.7765,20433.0
2022-08-15 11:10:00,102.45,102.5,102.38,102.38,29335.0,94.7765,94.8227,94.7117,94.7117,29335.0
2022-08-15 11:20:00,102.4,102.57,102.36,102.45,74306.0,94.7302,94.8875,94.6932,94.7765,74306.0
2022-08-15 11:30:00,102.45,102.49,102.36,102.43,25156.0,94.7765,94.8135,94.6932,94.758,25156.0
2022-08-15 11:40:00,102.43,102.77,102.43,102.77,73533.0,94.758,95.0725,94.758,95.0725,73533.0
2022-08-15 11:50:00,102.77,102.99,102.74,102.8,30521.0,95.0725,95.276,95.0447,95.1002,30521.0
2022-08-15 12:00:00,102.81,102.81,102.58,102.68,22191.0,95.1095,95.1095,94.8967,94.9892,22191.0
2022-08-15 12:10:00,102.68,102.77,102.66,102.69,20535.0,94.9892,95.0725,94.9707,94.9985,20535.0
2022-08-15 12:20:00,102.67,102.8,102.65,102.72,21377.0,94.98,95.1002,94.9615,95.0262,21377.0
2022-08-15 12:30:00,102.74,102.9,102.73,102.87,23120.0,95.0447,95.1928,95.0355,95.165,23120.0
2022-08-15 12:40:00,102.83,102.83,102.63,102.69,25715.0,95.128,95.128,94.943,94.9985,25715.0
2022-08-15 12:50:00,102.7,103.0,102.69,102.9,34459.0,95.0077,95.2853,94.9985,95.1928,34459.0
2022-08-15 13:00:00,102.9,103.12,102.9,103.03,49095.0,95.1928,95.3963,95.1928,95.313,49095.0
2022-08-15 13:10:00,103.04,103.1,102.99,103.03,28643.0,95.3223,95.3778,95.276,95.313,28643.0
2022-08-15 13:20:00,103.03,103.13,102.98,103.03,31929.0,95.313,95.4055,95.2668,95.313,31929.0
2022-08-15 13:30:00,103.03,103.09,102.75,102.75,28985.0,95.313,95.3685,95.054,95.054,28985.0
2022-08-15 13:40:00,102.75,102.85,102.74,102.84,21525.0,95.054,95.1465,95.0447,95.1372,21525.0
2022-08-15 13:50:00,102.84,102.95,102.83,102.95,22835.0,95.1372,95.239,95.128,95.239,22835.0
2022-08-15 14:00:00,102.95,103.08,102.87,103.0,39209.0,95.239,95.3593,95.165,95.2853,39209.0
2022-08-15 14:10:00,103.02,103.04,102.83,103.04,51665.0,95.3038,95.3223,95.128,95.3223,51665.0
2022-08-15 14:20:00,103.05,103.12,102.97,103.06,41589.0,95.3315,95.3963,95.2575,95.3408,41589.0
2022-08-15 14:30:00,103.07,103.07,102.94,103.04,23126.0,95.35,95.35,95.2298,95.3223,23126.0
2022-08-15 14:40:00,103.04,103.05,102.94,103.0,28446.0,95.3223,95.3315,95.2298,95.2853,28446.0
2022-08-15 14:50:00,103.0,103.11,103.0,103.04,58965.0,95.2853,95.387,95.2853,95.3223,58965.0
2022-08-15 15:00:00,103.06,103.1,103.01,103.04,57839.0,95.3408,95.3778,95.2945,95.3223,57839.0
2022-08-15 15:10:00,103.04,103.19,103.03,103.08,71525.0,95.3223,95.461,95.313,95.3593,71525.0
2022-08-15 15:20:00,103.08,103.14,102.97,102.98,34662.0,95.3593,95.4148,95.2575,95.2668,34662.0
2022-08-15 15:30:00,102.98,102.98,102.78,102.87,43917.0,95.2668,95.2668,95.0817,95.165,43917.0
2022-08-15 15:40:00,102.87,103.01,102.81,102.99,92011.0,95.165,95.2945,95.1095,95.276,92011.0
2022-08-15 15:50:00,102.99,103.01,102.69,102.78,238896.0,95.276,95.2945,94.9985,95.0817,238896.0
2022-08-16 09:30:00,101.94,102.73,101.93,102.54,99105.0,94.3047,95.0355,94.2954,94.8597,99105.0
2022-08-16 09:40:00,102.55,102.62,102.15,102.38,72856.0,94.869,94.9337,94.4989,94.7117,72856.0
2022-08-16 09:50:00,102.38,102.87,102.27,102.72,67656.0,94.7117,95.165,94.6099,95.0262,67656.0
2022-08-16 10:00:00,102.71,102.88,102.3,102.84,58413.0,95.017,95.1743,94.6377,95.1372,58413.0
2022-08-16 10:10:00,102.84,102.85,102.5,102.6,53681.0,95.1372,95.1465,94.8227,94.9152,53681.0
2022-08-16 10:20:00,102.59,102.61,102.27,102.31,45161.0,94.906,94.9245,94.6099,94.6469,45161.0
2022-08-16 10:30:00,102.31,102.31,101.9,102.2,57625.0,94.6469,94.6469,94.2677,94.5452,57625.0
2022-08-16 10:40:00,102.19,102.39,102.1,102.27,48356.0,94.5359,94.721,94.4527,94.6099,48356.0
2022-08-16 10:50:00,102.27,102.47,102.26,102.45,51058.0,94.6099,94.795,94.6007,94.7765,51058.0
2022-08-16 11:00:00,102.45,102.62,102.42,102.58,35090.0,94.7765,94.9337,94.7487,94.8967,35090.0
2022-08-16 11:10:00,102.57,102.79,102.53,102.74,35698.0,94.8875,95.091,94.8505,95.0447,35698.0
2022-08-16 11:20:00,102.74,102.8,102.65,102.77,30918.0,95.0447,95.1002,94.9615,95.0725,30918.0
2022-08-16 11:30:00,102.77,102.94,102.75,102.8,28282.0,95.0725,95.2298,95.054,95.1002,28282.0
2022-08-16 11:40:00,102.77,102.77,102.59,102.7,21373.0,95.0725,95.0725,94.906,95.0077,21373.0
2022-08-16 11:50:00,102.69,102.91,102.69,102.83,23845.0,94.9985,95.202,94.9985,95.128,23845.0
2022-08-16 12:00:00,102.81,102.92,102.71,102.73,35886.0,95.1095,95.2113,95.017,95.0355,35886.0
2022-08-16 12:10:00,102.73,102.89,102.73,102.84,26083.0,95.0355,95.1835,95.0355,95.1372,26083.0
2022-08-16 12:20:00,102.84,102.96,102.84,102.86,23344.0,95.1372,95.2483,95.1372,95.1558,23344.0
2022-08-16 12:30:00,102.85,102.91,102.8,102.82,18993.0,95.1465,95.202,95.1002,95.1187,18993.0
2022-08-16 12:40:00,102.83,102.89,102.53,102.59,33596.0,95.128,95.1835,94.8505,94.906,33596.0
2022-08-16 12:50:00,102.59,102.88,102.56,102.84,40020.0,94.906,95.1743,94.8782,95.1372,40020.0
2022-08-16 13:00:00,102.84,103.0,102.84,102.96,25636.0,95.1372,95.2853,95.1372,95.2483,25636.0
2022-08-16 13:10:00,102.94,103.06,102.93,103.01,18552.0,95.2298,95.3408,95.2205,95.2945,18552.0
2022-08-16 13:20:00,102.98,103.09,102.97,103.02,27792.0,95.2668,95.3685,95.2575,95.3038,27792.0
2022-08-16 13:30:00,103.02,103.16,103.01,103.15,36797.0,95.3038,95.4333,95.2945,95.424,36797.0
2022-08-16 13:40:00,103.15,103.24,103.07,103.15,31549.0,95.424,95.5073,95.35,95.424,31549.0
2022-08-16 13:50:00,103.15,103.2,103.1,103.2,47156.0,95.424,95.4703,95.3778,95.4703,47156.0
2022-08-16 14:00:00,103.19,103.39,103.18,103.34,28311.0,95.461,95.6461,95.4518,95.5998,28311.0
2022-08-16 14:10:00,103.34,103.39,103.31,103.37,22256.0,95.5998,95.6461,95.572,95.6276,22256.0
2022-08-16 14:20:00,103.39,103.46,103.33,103.35,32237.0,95.6461,95.7108,95.5905,95.609,32237.0
2022-08-16 14:30:00,103.35,103.36,103.03,103.07,62858.0,95.609,95.6183,95.313,95.35,62858.0
2022-08-16 14:40:00,103.05,103.09,102.97,103.06,82832.0,95.3315,95.3685,95.2575,95.3408,82832.0
2022-08-16 14:50:00,103.04,103.22,102.84,103.19,38838.0,95.3223,95.4888,95.1372,95.461,38838.0
2022-08-16 15:00:00,103.17,103.21,103.0,103.18,36992.0,95.4425,95.4795,95.2853,95.4518,36992.0
2022-08-16 15:10:00,103.18,103.24,103.09,103.23,35194.0,95.4518,95.5073,95.3685,95.498,35194.0
2022-08-16 15:20:00,103.22,103.43,103.17,103.4,42938.0,95.4888,95.6831,95.4425,95.6553,42938.0
2022-08-16 15:30:00,103.4,103.46,103.36,103.39,58513.0,95.6553,95.7108,95.6183,95.6461,58513.0
2022-08-16 15:40:00,103.4,103.62,103.37,103.54,84484.0,95.6553,95.8588,95.6276,95.7848,84484.0
2022-08-16 15:50:00,103.54,103.61,103.39,103.49,269816.0,95.7848,95.8496,95.6461,95.7386,269816.0
2022-08-17 09:30:00,102.15,102.39,101.94,102.03,77849.0,94.4989,94.721,94.3047,94.3879,77849.0
2022-08-17 09:40:00,102.02,102.02,101.74,101.97,39769.0,94.3787,94.3787,94.1196,94.3324,39769.0
2022-08-17 09:50:00,101.98,102.07,101.73,101.79,43995.0,94.3417,94.4249,94.1104,94.1659,43995.0
2022-08-17 10:00:00,101.79,102.02,101.78,101.99,54851.0,94.1659,94.3787,94.1566,94.3509,54851.0
2022-08-17 10:10:00,102.0,102.04,101.79,101.95,47084.0,94.3602,94.3972,94.1659,94.3139,47084.0
2022-08-17 10:20:00,101.95,101.99,101.66,101.8,46014.0,94.3139,94.3509,94.0456,94.1751,46014.0
2022-08-17 10:30:00,101.79,101.88,101.71,101.85,33391.0,94.1659,94.2492,94.0919,94.2214,33391.0
2022-08-17 10:40:00,101.86,102.1,101.84,102.03,38025.0,94.2307,94.4527,94.2121,94.3879,38025.0
2022-08-17 10:50:00,102.01,102.01,101.5,101.69,34188.0,94.3694,94.3694,93.8976,94.0734,34188.0
2022-08-17 11:00:00,101.72,101.84,101.61,101.73,38393.0,94.1011,94.2121,93.9994,94.1104,38393.0
2022-08-17 11:10:00,101.73,101.8,101.52,101.66,33087.0,94.1104,94.1751,93.9161,94.0456,33087.0
2022-08-17 11:20:00,101.65,101.7,101.55,101.7,37550.0,94.0364,94.0826,93.9439,94.0826,37550.0
2022-08-17 11:30:00,101.7,101.79,101.57,101.58,30578.0,94.0826,94.1659,93.9624,93.9716,30578.0
2022-08-17 11:40:00,101.58,101.58,101.17,101.33,32060.0,93.9716,93.9716,93.5923,93.7403,32060.0
2022-08-17 11:50:00,101.36,101.45,101.3,101.37,92836.0,93.7681,93.8514,93.7126,93.7774,92836.0
2022-08-17 12:00:00,101.38,101.51,101.34,101.46,32352.0,93.7866,93.9069,93.7496,93.8606,32352.0
2022-08-17 12:10:00,101.44,101.47,101.38,101.43,34033.0,93.8421,93.8699,93.7866,93.8329,34033.0
2022-08-17 12:20:00,101.42,101.54,101.31,101.45,39550.0,93.8236,93.9346,93.7218,93.8514,39550.0
2022-08-17 12:30:00,101.44,101.53,101.39,101.39,33728.0,93.8421,93.9254,93.7959,93.7959,33728.0
2022-08-17 12:40:00,101.38,101.51,101.32,101.46,34665.0,93.7866,93.9069,93.7311,93.8606,34665.0
2022-08-17 12:50:00,101.45,101.46,101.3,101.32,36286.0,93.8514,93.8606,93.7126,93.7311,36286.0
2022-08-17 13:00:00,101.28,101.39,101.25,101.34,26561.0,93.6941,93.7959,93.6663,93.7496,26561.0
2022-08-17 13:10:00,101.34,101.42,101.31,101.34,33656.0,93.7496,93.8236,93.7218,93.7496,33656.0
2022-08-17 13:20:00,101.34,101.47,101.34,101.46,39566.0,93.7496,93.8699,93.7496,93.8606,39566.0
2022-08-17 13:30:00,101.45,101.54,101.43,101.47,36808.0,93.8514,93.9346,93.8329,93.8699,36808.0
2022-08-17 13:40:00,101.47,101.66,101.46,101.58,72302.0,93.8699,94.0456,93.8606,93.9716,72302.0
2022-08-17 13:50:00,101.59,101.61,101.49,101.52,48964.0,93.9809,93.9994,93.8884,93.9161,48964.0
2022-08-17 14:00:00,101.53,101.88,101.43,101.63,102536.0,93.9254,94.2492,93.8329,94.0179,102536.0
2022-08-17 14:10:00,101.61,102.06,101.53,101.85,80050.0,93.9994,94.4157,93.9254,94.2214,80050.0
2022-08-17 14:20:00,101.86,101.99,101.67,101.95,31930.0,94.2307,94.3509,94.0549,94.3139,31930.0
2022-08-17 14:30:00,101.95,102.02,101.85,101.98,32942.0,94.3139,94.3787,94.2214,94.3417,32942.0
2022-08-17 14:40:00,101.98,101.99,101.59,101.84,35502.0,94.3417,94.3509,93.9809,94.2121,35502.0
2022-08-17 14:50:00,101.84,101.85,101.61,101.63,26699.0,94.2121,94.2214,93.9994,94.0179,26699.0
2022-08-17 15:00:00,101.65,101.79,101.57,101.6,28450.0,94.0364,94.1659,93.9624,93.9901,28450.0
2022-08-17 15:10:00,101.63,101.65,101.34,101.46,60206.0,94.0179,94.0364,93.7496,93.8606,60206.0
2022-08-17 15:20:00,101.46,101.65,101.37,101.58,45473.0,93.8606,94.0364,93.7774,93.9716,45473.0
2022-08-17 15:30:00,101.57,101.7,101.52,101.64,61557.0,93.9624,94.0826,93.9161,94.0271,61557.0
2022-08-17 15:40:00,101.64,101.79,101.63,101.64,96220.0,94.0271,94.1659,94.0179,94.0271,96220.0
2022-08-17 15:50:00,101.62,101.68,101.53,101.6,216487.0,94.0086,94.0641,93.9254,93.9901,216487.0
2022-08-18 09:30:00,101.38,101.57,100.55,100.65,86562.0,93.7866,93.9624,93.0188,93.1113,86562.0
2022-08-18 09:40:00,100.62,100.66,100.14,100.2,75126.0,93.0835,93.1205,92.6395,92.695,75126.0
2022-08-18 09:50:00,100.2,100.21,99.72,100.06,186740.0,92.695,92.7042,92.2509,92.5655,186740.0
2022-08-18 10:00:00,100.03,100.27,100.01,100.27,92140.0,92.5377,92.7597,92.5192,92.7597,92140.0
2022-08-18 10:10:00,100.31,100.83,100.31,100.8,45581.0,92.7967,93.2778,92.7967,93.25,45581.0
2022-08-18 10:20:00,100.79,100.79,100.5,100.62,61110.0,93.2408,93.2408,92.9725,93.0835,61110.0
2022-08-18 10:30:00,100.59,100.65,100.36,100.54,57548.0,93.0558,93.1113,92.843,93.0095,57548.0
2022-08-18 10:40:00,100.55,100.69,100.51,100.65,85614.0,93.0188,93.1483,92.9818,93.1113,85614.0
2022-08-18 10:50:00,100.63,100.64,100.26,100.37,49253.0,93.0928,93.102,92.7505,92.8523,49253.0
2022-08-18 11:00:00,100.36,100.53,100.25,100.36,36465.0,92.843,93.0003,92.7412,92.843,36465.0
2022-08-18 11:10:00,100.36,100.47,100.17,100.21,125642.0,92.843,92.9448,92.6672,92.7042,125642.0
2022-08-18 11:20:00,100.21,100.41,100.12,100.19,193265.0,92.7042,92.8893,92.621,92.6857,193265.0
2022-08-18 11:30:00,100.19,100.63,100.15,100.54,172733.0,92.6857,93.0928,92.6487,93.0095,172733.0
2022-08-18 11:40:00,100.55,100.59,100.35,100.48,38266.0,93.0188,93.0558,92.8338,92.954,38266.0
2022-08-18 11:50:00,100.49,100.49,100.16,100.16,50268.0,92.9633,92.9633,92.658,92.658,50268.0
2022-08-18 12:00:00,100.16,100.37,100.16,100.28,55826.0,92.658,92.8523,92.658,92.769,55826.0
2022-08-18 12:10:00,100.29,100.45,100.18,100.25,65588.0,92.7782,92.9263,92.6765,92.7412,65588.0
2022-08-18 12:20:00,100.24,100.24,99.7,99.77,82302.0,92.732,92.732,92.2324,92.2972,82302.0
2022-08-18 12:30:00,99.76,100.04,99.76,99.95,46295.0,92.2879,92.547,92.2879,92.4637,46295.0
2022-08-18 12:40:00,99.95,100.08,99.92,100.01,32258.0,92.4637,92.584,92.436,92.5192,32258.0
2022-08-18 12:50:00,100.01,100.07,99.91,99.99,53952.0,92.5192,92.5747,92.4267,92.5007,53952.0
2022-08-18 13:00:00,99.98,100.09,99.87,100.09,34268.0,92.4915,92.5932,92.3897,92.5932,34268.0
2022-08-18 13:10:00,100.09,100.2,99.96,100.16,30164.0,92.5932,92.695,92.473,92.658,30164.0
2022-08-18 13:20:00,100.17,100.17,100.01,100.04,23577.0,92.6672,92.6672,92.5192,92.547,23577.0
2022-08-18 13:30:00,100.04,100.26,99.95,100.2,25303.0,92.547,92.7505,92.4637,92.695,25303.0
2022-08-18 13:40:00,100.18,100.2,99.97,100.01,29420.0,92.6765,92.695,92.4822,92.5192,29420.0
2022-08-18 13:50:00,100.01,100.09,99.96,99.99,24592.0,92.5192,92.5932,92.473,92.5007,24592.0
2022-08-18 14:00:00,100.01,100.12,99.98,100.09,29304.0,92.5192,92.621,92.4915,92.5932,29304.0
2022-08-18 14:10:00,100.08,100.15,99.98,100.1,28891.0,92.584,92.6487,92.4915,92.6025,28891.0
2022-08-18 14:20:00,100.11,100.34,100.1,100.29,37466.0,92.6117,92.8245,92.6025,92.7782,37466.0
2022-08-18 14:30:00,100.3,100.41,100.17,100.31,44856.0,92.7875,92.8893,92.6672,92.7967,44856.0
2022-08-18 14:40:00,100.32,100.39,100.27,100.31,47590.0,92.806,92.8708,92.7597,92.7967,47590.0
2022-08-18 14:50:00,100.31,100.52,100.31,100.45,45457.0,92.7967,92.991,92.7967,92.9263,45457.0
2022-08-18 15:00:00,100.47,100.56,100.41,100.45,56510.0,92.9448,93.028,92.8893,92.9263,56510.0
2022-08-18 15:10:00,100.45,100.83,100.44,100.83,61162.0,92.9263,93.2778,92.917,93.2778,61162.0
2022-08-18 15:20:00,100.84,100.92,100.73,100.78,65910.0,93.287,93.3611,93.1853,93.2315,65910.0
2022-08-18 15:30:00,100.79,100.81,100.71,100.75,92988.0,93.2408,93.2593,93.1668,93.2038,92988.0
2022-08-18 15:40:00,100.75,100.77,100.5,100.51,181762.0,93.2038,93.2223,92.9725,92.9818,181762.0
2022-08-18 15:50:00,100.51,100.54,100.15,100.31,444341.0,92.9818,93.0095,92.6487,92.7967,444341.0
2022-08-19 09:30:00,99.67,99.96,99.38,99.7,157508.0,92.2047,92.473,91.9364,92.2324,157508.0
2022-08-19 09:40:00,99.7,99.94,99.5,99.91,47861.0,92.2324,92.4545,92.0474,92.4267,47861.0
2022-08-19 09:50:00,99.87,100.22,99.84,100.06,39534.0,92.3897,92.7135,92.3619,92.5655,39534.0
2022-08-19 10:00:00,100.06,100.12,99.77,99.87,59790.0,92.5655,92.621,92.2972,92.3897,59790.0
2022-08-19 10:10:00,99.86,100.23,99.86,100.12,44333.0,92.3805,92.7227,92.3805,92.621,44333.0
2022-08-19 10:20:00,100.12,100.41,100.03,100.27,57563.0,92.621,92.8893,92.5377,92.7597,57563.0
2022-08-19 10:30:00,100.27,100.39,100.16,100.34,35741.0,92.7597,92.8708,92.658,92.8245,35741.0
2022-08-19 10:40:00,100.34,100.35,99.95,99.99,36265.0,92.8245,92.8338,92.4637,92.5007,36265.0
2022-08-19 10:50:00,100.01,100.06,99.75,99.87,23041.0,92.5192,92.5655,92.2787,92.3897,23041.0
2022-08-19 11:00:00,99.87,99.92,99.65,99.69,27723.0,92.3897,92.436,92.1862,92.2232,27723.0
2022-08-19 11:10:00,99.68,99.68,99.45,99.56,37119.0,92.2139,92.2139,92.0012,92.1029,37119.0
2022-08-19 11:20:00,99.53,99.6,99.34,99.59,26057.0,92.0752,92.1399,91.8994,92.1307,26057.0
2022-08-19 11:30:00,99.58,99.75,99.55,99.75,35794.0,92.1214,92.2787,92.0937,92.2787,35794.0
2022-08-19 11:40:00,99.75,99.89,99.64,99.83,37542.0,92.2787,92.4082,92.1769,92.3527,37542.0
2022-08-19 11:50:00,99.84,99.87,99.7,99.83,69830.0,92.3619,92.3897,92.2324,92.3527,69830.0
2022-08-19 12:00:00,99.82,99.86,99.74,99.81,93841.0,92.3434,92.3805,92.2694,92.3342,93841.0
2022-08-19 12:10:00,99.81,100.21,99.81,100.2,33385.0,92.3342,92.7042,92.3342,92.695,33385.0
2022-08-19 12:20:00,100.2,100.41,100.17,100.29,33468.0,92.695,92.8893,92.6672,92.7782,33468.0
2022-08-19 12:30:00,100.3,100.56,100.25,100.53,34591.0,92.7875,93.028,92.7412,93.0003,34591.0
2022-08-19 12:40:00,100.55,100.55,100.31,100.37,31849.0,93.0188,93.0188,92.7967,92.8523,31849.0
2022-08-19 12:50:00,100.38,100.63,100.38,100.58,41560.0,92.8615,93.0928,92.8615,93.0465,41560.0
2022-08-19 13:00:00,100.58,100.62,100.4,100.51,28183.0,93.0465,93.0835,92.88,92.9818,28183.0
2022-08-19 13:10:00,100.5,100.57,100.4,100.41,26352.0,92.9725,93.0373,92.88,92.8893,26352.0
2022-08-19 13:20:00,100.42,100.47,100.32,100.45,22130.0,92.8985,92.9448,92.806,92.9263,22130.0
2022-08-19 13:30:00,100.44,100.45,100.25,100.43,40815.0,92.917,92.9263,92.7412,92.9078,40815.0
2022-08-19 13:40:00,100.42,100.42,100.28,100.4,20204.0,92.8985,92.8985,92.769,92.88,20204.0
2022-08-19 13:50:00,100.4,100.48,100.37,100.44,25686.0,92.88,92.954,92.8523,92.917,25686.0
2022-08-19 14:00:00,100.43,100.47,100.24,100.33,46197.0,92.9078,92.9448,92.732,92.8152,46197.0
2022-08-19 14:10:00,100.34,100.4,100.3,100.31,30419.0,92.8245,92.88,92.7875,92.7967,30419.0
2022-08-19 14:20:00,100.32,100.36,100.16,100.32,36471.0,92.806,92.843,92.658,92.806,36471.0
2022-08-19 14:30:00,100.32,100.33,100.06,100.09,140641.0,92.806,92.8152,92.5655,92.5932,140641.0
2022-08-19 14:40:00,100.08,100.08,99.94,100.02,33390.0,92.584,92.584,92.4545,92.5285,33390.0
2022-08-19 14:50:00,100.03,100.03,99.8,99.88,40950.0,92.5377,92.5377,92.3249,92.399,40950.0
2022-08-19 15:00:00,99.88,99.88,99.69,99.77,54258.0,92.399,92.399,92.2232,92.2972,54258.0
2022-08-19 15:10:00,99.79,100.01,99.79,99.93,57499.0,92.3157,92.5192,92.3157,92.4452,57499.0
2022-08-19 15:20:00,99.93,100.01,99.89,100.01,38902.0,92.4452,92.5192,92.4082,92.5192,38902.0
2022-08-19 15:30:00,100.01,100.11,99.9,100.05,59603.0,92.5192,92.6117,92.4175,92.5562,59603.0
2022-08-19 15:40:00,100.04,100.17,99.99,100.16,85235.0,92.547,92.6672,92.5007,92.658,85235.0
2022-08-19 15:50:00,100.16,100.21,100.03,100.1,230739.0,92.658,92.7042,92.5377,92.6025,230739.0
2022-08-22 09:30:00,98.94,99.28,98.4,98.8,61215.0,91.5294,91.8439,91.0298,91.3998,61215.0
2022-08-22 09:40:00,98.83,98.94,98.45,98.64,72935.0,91.4276,91.5294,91.0761,91.2518,72935.0
2022-08-22 09:50:00,98.61,98.64,98.44,98.6,90399.0,91.2241,91.2518,91.0668,91.2148,90399.0
2022-08-22 10:00:00,98.6,98.61,98.28,98.5,130904.0,91.2148,91.2241,90.9188,91.1223,130904.0
2022-08-22 10:10:00,98.49,98.63,98.3,98.34,43004.0,91.1131,91.2426,90.9373,90.9743,43004.0
2022-08-22 10:20:00,98.34,98.42,98.17,98.34,60813.0,90.9743,91.0483,90.817,90.9743,60813.0
2022-08-22 10:30:00,98.34,98.37,97.93,97.97,94456.0,90.9743,91.0021,90.595,90.632,94456.0
2022-08-22 10:40:00,97.97,98.17,97.92,98.15,47576.0,90.632,90.817,90.5858,90.7985,47576.0
2022-08-22 10:50:00,98.15,98.16,97.89,98.02,50471.0,90.7985,90.8078,90.558,90.6783,50471.0
2022-08-22 11:00:00,98.01,98.26,98.01,98.21,52987.0,90.669,90.9003,90.669,90.854,52987.0
2022-08-22 11:10:00,98.22,98.29,98.13,98.28,37259.0,90.8633,90.928,90.78,90.9188,37259.0
2022-08-22 11:20:00,98.27,98.29,98.14,98.22,66664.0,90.9095,90.928,90.7893,90.8633,66664.0
2022-08-22 11:30:00,98.23,98.35,98.18,98.24,46257.0,90.8725,90.9836,90.8263,90.8818,46257.0
2022-08-22 11:40:00,98.24,98.48,98.23,98.31,29864.0,90.8818,91.1038,90.8725,90.9465,29864.0
2022-08-22 11:50:00,98.34,98.34,98.15,98.27,69369.0,90.9743,90.9743,90.7985,90.9095,69369.0
2022-08-22 12:00:00,98.25,98.26,98.07,98.09,65988.0,90.891,90.9003,90.7245,90.743,65988.0
2022-08-22 12:10:00,98.12,98.14,97.97,98.03,32286.0,90.7708,90.7893,90.632,90.6875,32286.0
2022-08-22 12:20:00,98.04,98.19,98.03,98.13,28042.0,90.6968,90.8355,90.6875,90.78,28042.0
2022-08-22 12:30:00,98.14,98.3,98.12,98.3,30871.0,90.7893,90.9373,90.7708,90.9373,30871.0
2022-08-22 12:40:00,98.3,98.3,98.11,98.19,34208.0,90.9373,90.9373,90.7615,90.8355,34208.0
2022-08-22 12:50:00,98.17,98.3,98.06,98.3,40767.0,90.817,90.9373,90.7153,90.9373,40767.0
2022-08-22 13:00:00,98.29,98.36,98.2,98.28,65238.0,90.928,90.9928,90.8448,90.9188,65238.0
2022-08-22 13:10:00,98.28,98.5,98.27,98.47,62328.0,90.9188,91.1223,90.9095,91.0946,62328.0
2022-08-22 13:20:00,98.48,98.5,98.27,98.37,43522.0,91.1038,91.1223,90.9095,91.0021,43522.0
2022-08-22 13:30:00,98.35,98.37,98.21,98.27,38330.0,90.9836,91.0021,90.854,90.9095,38330.0
2022-08-22 13:40:00,98.26,98.29,98.19,98.2,35860.0,90.9003,90.928,90.8355,90.8448,35860.0
2022-08-22 13:50:00,98.19,98.19,97.93,98.04,53809.0,90.8355,90.8355,90.595,90.6968,53809.0
2022-08-22 14:00:00,98.02,98.02,97.6,97.66,26524.0,90.6783,90.6783,90.2897,90.3452,26524.0
2022-08-22 14:10:00,97.7,97.84,97.7,97.84,49121.0,90.3822,90.5117,90.3822,90.5117,49121.0
2022-08-22 14:20:00,97.84,97.84,97.64,97.65,21444.0,90.5117,90.5117,90.3267,90.336,21444.0
2022-08-22 14:30:00,97.63,97.66,97.53,97.53,24056.0,90.3175,90.3452,90.225,90.225,24056.0
2022-08-22 14:40:00,97.53,97.53,97.37,97.43,30760.0,90.225,90.225,90.077,90.1325,30760.0
2022-08-22 14:50:00,97.43,97.51,97.3,97.48,30309.0,90.1325,90.2065,90.0122,90.1787,30309.0
2022-08-22 15:00:00,97.48,97.73,97.48,97.71,38803.0,90.1787,90.41,90.1787,90.3915,38803.0
2022-08-22 15:10:00,97.71,97.74,97.56,97.56,34681.0,90.3915,90.4192,90.2527,90.2527,34681.0
2022-08-22 15:20:00,97.57,97.74,97.57,97.65,34664.0,90.262,90.4192,90.262,90.336,34664.0
2022-08-22 15:30:00,97.64,97.67,97.48,97.63,57881.0,90.3267,90.3545,90.1787,90.3175,57881.0
2022-08-22 15:40:00,97.63,97.64,97.35,97.48,59106.0,90.3175,90.3267,90.0585,90.1787,59106.0
2022-08-22 15:50:00,97.48,97.65,97.32,97.46,212412.0,90.1787,90.336,90.0307,90.1602,212412.0
2022-08-23 09:30:00,96.83,97.13,96.58,96.99,73855.0,89.5774,89.8549,89.3461,89.7254,73855.0
2022-08-23 09:40:00,97.0,97.22,96.88,97.08,52589.0,89.7347,89.9382,89.6237,89.8087,52589.0
2022-08-23 09:50:00,97.1,97.45,97.09,97.28,57733.0,89.8272,90.151,89.8179,89.9937,57733.0
2022-08-23 10:00:00,97.28,97.45,97.07,97.42,38182.0,89.9937,90.151,89.7994,90.1232,38182.0
2022-08-23 10:10:00,97.49,97.74,97.33,97.34,62866.0,90.188,90.4192,90.0399,90.0492,62866.0
2022-08-23 10:20:00,97.37,97.46,97.08,97.08,41661.0,90.077,90.1602,89.8087,89.8087,41661.0
2022-08-23 10:30:00,97.1,97.3,96.93,96.96,66715.0,89.8272,90.0122,89.6699,89.6977,66715.0
2022-08-23 10:40:00,96.98,97.02,96.78,96.96,30838.0,89.7162,89.7532,89.5311,89.6977,30838.0
2022-08-23 10:50:00,96.96,97.06,96.74,96.75,52358.0,89.6977,89.7902,89.4941,89.5034,52358.0
2022-08-23 11:00:00,96.74,96.86,96.59,96.62,51760.0,89.4941,89.6052,89.3554,89.3831,51760.0
2022-08-23 11:10:00,96.63,96.95,96.6,96.85,78951.0,89.3924,89.6884,89.3646,89.5959,78951.0
2022-08-23 11:20:00,96.88,96.88,96.59,96.63,54906.0,89.6237,89.6237,89.3554,89.3924,54906.0
2022-08-23 11:30:00,96.64,96.96,96.64,96.82,57565.0,89.4016,89.6977,89.4016,89.5681,57565.0
2022-08-23 11:40:00,96.84,96.87,96.74,96.83,36779.0,89.5867,89.6144,89.4941,89.5774,36779.0
2022-08-23 11:50:00,96.85,96.91,96.71,96.74,53491.0,89.5959,89.6514,89.4664,89.4941,53491.0
2022-08-23 12:00:00,96.73,96.8,96.5,96.8,48966.0,89.4849,89.5496,89.2721,89.5496,48966.0
2022-08-23 12:10:00,96.8,96.9,96.67,96.67,34902.0,89.5496,89.6422,89.4294,89.4294,34902.0
2022-08-23 12:20:00,96.68,96.82,96.61,96.72,38592.0,89.4386,89.5681,89.3739,89.4756,38592.0
2022-08-23 12:30:00,96.71,96.8,96.63,96.77,34153.0,89.4664,89.5496,89.3924,89.5219,34153.0
2022-08-23 12:40:00,96.77,96.81,96.71,96.73,52399.0,89.5219,89.5589,89.4664,89.4849,52399.0
2022-08-23 12:50:00,96.72,96.94,96.71,96.75,58927.0,89.4756,89.6792,89.4664,89.5034,58927.0
2022-08-23 13:00:00,96.75,96.89,96.72,96.78,75663.0,89.5034,89.6329,89.4756,89.5311,75663.0
2022-08-23 13:10:00,96.77,96.94,96.67,96.94,68339.0,89.5219,89.6792,89.4294,89.6792,68339.0
2022-08-23 13:20:00,96.93,96.97,96.76,96.86,39349.0,89.6699,89.7069,89.5126,89.6052,39349.0
2022-08-23 13:30:00,96.86,96.93,96.71,96.72,33967.0,89.6052,89.6699,89.4664,89.4756,33967.0
2022-08-23 13:40:00,96.74,96.76,96.52,96.55,24791.0,89.4941,89.5126,89.2906,89.3184,24791.0
2022-08-23 13:50:00,96.55,96.56,96.41,96.49,38119.0,89.3184,89.3276,89.1889,89.2629,38119.0
2022-08-23 14:00:00,96.49,96.61,96.45,96.59,27051.0,89.2629,89.3739,89.2259,89.3554,27051.0
2022-08-23 14:10:00,96.59,96.61,96.49,96.54,46151.0,89.3554,89.3739,89.2629,89.3091,46151.0
2022-08-23 14:20:00,96.55,96.56,96.48,96.54,15190.0,89.3184,89.3276,89.2536,89.3091,15190.0
2022-08-23 14:30:00,96.54,96.55,96.26,96.34,63664.0,89.3091,89.3184,89.0501,89.1241,63664.0
2022-08-23 14:40:00,96.34,96.37,96.13,96.17,31428.0,89.1241,89.1519,88.9298,88.9668,31428.0
2022-08-23 14:50:00,96.17,96.2,96.08,96.15,24824.0,88.9668,88.9946,88.8836,88.9483,24824.0
2022-08-23 15:00:00,96.16,96.3,96.16,96.29,66415.0,88.9576,89.0871,88.9576,89.0778,66415.0
2022-08-23 15:10:00,96.28,96.29,96.14,96.19,31997.0,89.0686,89.0778,88.9391,88.9853,31997.0
2022-08-23 15:20:00,96.17,96.21,96.08,96.14,39270.0,88.9668,89.0038,88.8836,88.9391,39270.0
2022-08-23 15:30:00,96.13,96.13,95.86,95.91,50253.0,88.9298,88.9298,88.6801,88.7263,50253.0
2022-08-23 15:40:00,95.9,96.11,95.89,95.91,66654.0,88.7171,88.9113,88.7078,88.7263,66654.0
2022-08-23 15:50:00,95.9,95.9,95.51,95.58,246168.0,88.7171,88.7171,88.3563,88.421,246168.0
2022-08-24 09:30:00,95.46,95.46,94.18,94.55,72987.0,88.31,88.31,87.1259,87.4682,72987.0
2022-08-24 09:40:00,94.53,94.76,94.37,94.44,390604.0,87.4497,87.6624,87.3017,87.3664,390604.0
2022-08-24 09:50:00,94.43,94.87,94.37,94.87,47830.0,87.3572,87.7642,87.3017,87.7642,47830.0
2022-08-24 10:00:00,94.79,94.87,94.6,94.77,43996.0,87.6902,87.7642,87.5144,87.6717,43996.0
2022-08-24 10:10:00,94.76,94.91,94.62,94.88,96594.0,87.6624,87.8012,87.5329,87.7735,96594.0
2022-08-24 10:20:00,94.9,95.28,94.84,95.14,32647.0,87.792,88.1435,87.7365,88.014,32647.0
2022-08-24 10:30:00,95.17,95.28,95.07,95.18,67808.0,88.0417,88.1435,87.9492,88.051,67808.0
2022-08-24 10:40:00,95.14,95.36,95.08,95.26,62460.0,88.014,88.2175,87.9585,88.125,62460.0
2022-08-24 10:50:00,95.26,95.33,95.19,95.28,68343.0,88.125,88.1897,88.0602,88.1435,68343.0
2022-08-24 11:00:00,95.28,95.51,95.18,95.45,49335.0,88.1435,88.3563,88.051,88.3008,49335.0
2022-08-24 11:10:00,95.43,95.72,95.34,95.72,81890.0,88.2823,88.5505,88.199,88.5505,81890.0
2022-08-24 11:20:00,95.72,95.91,95.54,95.54,48740.0,88.5505,88.7263,88.384,88.384,48740.0
2022-08-24 11:30:00,95.55,95.71,95.5,95.71,45152.0,88.3933,88.5413,88.347,88.5413,45152.0
2022-08-24 11:40:00,95.73,95.88,95.69,95.7,23620.0,88.5598,88.6986,88.5228,88.532,23620.0
2022-08-24 11:50:00,95.69,95.73,95.56,95.6,59888.0,88.5228,88.5598,88.4025,88.4395,59888.0
2022-08-24 12:00:00,95.58,95.66,95.42,95.59,58834.0,88.421,88.495,88.273,88.4303,58834.0
2022-08-24 12:10:00,95.58,95.81,95.55,95.76,35406.0,88.421,88.6338,88.3933,88.5875,35406.0
2022-08-24 12:20:00,95.77,95.78,95.49,95.5,41213.0,88.5968,88.606,88.3378,88.347,41213.0
2022-08-24 12:30:00,95.48,95.49,95.26,95.27,38247.0,88.3285,88.3378,88.125,88.1342,38247.0
2022-08-24 12:40:00,95.27,95.34,94.98,95.09,227975.0,88.1342,88.199,87.866,87.9677,227975.0
2022-08-24 12:50:00,95.07,95.19,94.98,95.18,80596.0,87.9492,88.0602,87.866,88.051,80596.0
2022-08-24 13:00:00,95.18,95.38,95.12,95.38,33915.0,88.051,88.236,87.9955,88.236,33915.0
2022-08-24 13:10:00,95.39,95.57,95.31,95.53,45631.0,88.2453,88.4118,88.1712,88.3748,45631.0
2022-08-24 13:20:00,95.54,95.55,95.39,95.43,21392.0,88.384,88.3933,88.2453,88.2823,21392.0
2022-08-24 13:30:00,95.44,95.64,95.42,95.62,23478.0,88.2915,88.4765,88.273,88.458,23478.0
2022-08-24 13:40:00,95.62,95.64,95.3,95.32,58865.0,88.458,88.4765,88.162,88.1805,58865.0
2022-08-24 13:50:00,95.32,95.55,95.3,95.33,77688.0,88.1805,88.3933,88.162,88.1897,77688.0
2022-08-24 14:00:00,95.34,95.4,95.08,95.12,58658.0,88.199,88.2545,87.9585,87.9955,58658.0
2022-08-24 14:10:00,95.11,95.23,95.09,95.22,34397.0,87.9862,88.0972,87.9677,88.088,34397.0
2022-08-24 14:20:00,95.23,95.24,95.01,95.07,41694.0,88.0972,88.1065,87.8937,87.9492,41694.0
2022-08-24 14:30:00,95.07,95.07,94.96,94.99,23952.0,87.9492,87.9492,87.8475,87.8752,23952.0
2022-08-24 14:40:00,95.0,95.02,94.87,94.92,18407.0,87.8845,87.903,87.7642,87.8105,18407.0
2022-08-24 14:50:00,94.94,95.05,94.94,95.03,33081.0,87.829,87.9307,87.829,87.9122,33081.0
2022-08-24 15:00:00,95.03,95.2,94.96,95.14,134391.0,87.9122,88.0695,87.8475,88.014,134391.0
2022-08-24 15:10:00,95.14,95.29,95.09,95.28,80118.0,88.014,88.1527,87.9677,88.1435,80118.0
2022-08-24 15:20:00,95.28,95.28,95.09,95.22,100774.0,88.1435,88.1435,87.9677,88.088,100774.0
2022-08-24 15:30:00,95.23,95.52,95.19,95.45,107315.0,88.0972,88.3655,88.0602,88.3008,107315.0
2022-08-24 15:40:00,95.45,95.47,95.22,95.37,95746.0,88.3008,88.3193,88.088,88.2268,95746.0
2022-08-24 15:50:00,95.37,95.37,95.01,95.02,208887.0,88.2268,88.2268,87.8937,87.903,208887.0
2022-08-25 09:30:00,94.99,95.13,94.18,94.4,88606.0,87.8752,88.0047,87.1259,87.3294,88606.0
2022-08-25 09:40:00,94.4,94.73,94.27,94.54,102300.0,87.3294,87.6347,87.2091,87.4589,102300.0
2022-08-25 09:50:00,94.55,95.66,94.52,95.41,1117751.0,87.4682,88.495,87.4404,88.2638,1117751.0
2022-08-25 10:00:00,95.43,96.21,95.43,96.17,63120.0,88.2823,89.0038,88.2823,88.9668,63120.0
2022-08-25 10:10:00,96.19,96.35,96.1,96.23,44654.0,88.9853,89.1334,88.9021,89.0223,44654.0
2022-08-25 10:20:00,96.22,96.57,96.21,96.52,61965.0,89.0131,89.3369,89.0038,89.2906,61965.0
2022-08-25 10:30:00,96.56,96.67,96.53,96.64,21586.0,89.3276,89.4294,89.2999,89.4016,21586.0
2022-08-25 10:40:00,96.67,96.67,96.35,96.4,90355.0,89.4294,89.4294,89.1334,89.1796,90355.0
2022-08-25 10:50:00,96.37,96.51,96.33,96.34,25771.0,89.1519,89.2814,89.1148,89.1241,25771.0
2022-08-25 11:00:00,96.36,96.4,96.28,96.36,23967.0,89.1426,89.1796,89.0686,89.1426,23967.0
2022-08-25 11:10:00,96.35,96.4,95.99,96.05,21746.0,89.1334,89.1796,88.8003,88.8558,21746.0
2022-08-25 11:20:00,96.06,96.09,95.88,96.04,78207.0,88.8651,88.8928,88.6986,88.8466,78207.0
2022-08-25 11:30:00,95.97,96.05,95.95,96.05,25727.0,88.7818,88.8558,88.7633,88.8558,25727.0
2022-08-25 11:40:00,96.02,96.16,95.95,96.16,40979.0,88.8281,88.9576,88.7633,88.9576,40979.0
2022-08-25 11:50:00,96.16,96.17,95.98,96.09,56542.0,88.9576,88.9668,88.7911,88.8928,56542.0
2022-08-25 12:00:00,96.09,96.1,95.93,95.93,46456.0,88.8928,88.9021,88.7448,88.7448,46456.0
2022-08-25 12:10:00,95.93,95.99,95.76,95.86,23150.0,88.7448,88.8003,88.5875,88.6801,23150.0
2022-08-25 12:20:00,95.87,96.04,95.74,96.04,52822.0,88.6893,88.8466,88.569,88.8466,52822.0
2022-08-25 12:30:00,96.05,96.05,95.87,95.91,22236.0,88.8558,88.8558,88.6893,88.7263,22236.0
2022-08-25 12:40:00,95.9,95.9,95.68,95.69,67543.0,88.7171,88.7171,88.5135,88.5228,67543.0
2022-08-25 12:50:00,95.68,95.81,95.67,95.72,42118.0,88.5135,88.6338,88.5043,88.5505,42118.0
2022-08-25 13:00:00,95.71,95.8,95.67,95.7,31458.0,88.5413,88.6245,88.5043,88.532,31458.0
2022-08-25 13:10:00,95.71,95.76,95.63,95.69,20303.0,88.5413,88.5875,88.4673,88.5228,20303.0
2022-08-25 13:20:00,95.71,95.8,95.7,95.76,19849.0,88.5413,88.6245,88.532,88.5875,19849.0
2022-08-25 13:30:00,95.77,95.78,95.65,95.65,22043.0,88.5968,88.606,88.4858,88.4858,22043.0
2022-08-25 13:40:00,95.67,95.9,95.67,95.82,32960.0,88.5043,88.7171,88.5043,88.643,32960.0
2022-08-25 13:50:00,95.81,95.87,95.76,95.83,30858.0,88.6338,88.6893,88.5875,88.6523,30858.0
2022-08-25 14:00:00,95.84,95.84,95.62,95.71,27289.0,88.6616,88.6616,88.458,88.5413,27289.0
2022-08-25 14:10:00,95.69,95.88,95.68,95.81,27437.0,88.5228,88.6986,88.5135,88.6338,27437.0
2022-08-25 14:20:00,95.81,95.97,95.77,95.92,23573.0,88.6338,88.7818,88.5968,88.7356,23573.0
2022-08-25 14:30:00,95.93,95.98,95.84,95.89,30719.0,88.7448,88.7911,88.6616,88.7078,30719.0
2022-08-25 14:40:00,95.89,95.89,95.57,95.65,35117.0,88.7078,88.7078,88.4118,88.4858,35117.0
2022-08-25 14:50:00,95.65,95.75,95.63,95.74,24751.0,88.4858,88.5783,88.4673,88.569,24751.0
2022-08-25 15:00:00,95.74,95.89,95.74,95.79,27029.0,88.569,88.7078,88.569,88.6153,27029.0
2022-08-25 15:10:00,95.79,95.95,95.78,95.92,35160.0,88.6153,88.7633,88.606,88.7356,35160.0
2022-08-25 15:20:00,95.92,96.1,95.9,96.08,61654.0,88.7356,88.9021,88.7171,88.8836,61654.0
2022-08-25 15:30:00,96.08,96.22,95.93,96.22,52007.0,88.8836,89.0131,88.7448,89.0131,52007.0
2022-08-25 15:40:00,96.22,96.33,96.15,96.28,112036.0,89.0131,89.1148,88.9483,89.0686,112036.0
2022-08-25 15:50:00,96.28,96.4,96.1,96.15,465325.0,89.0686,89.1796,88.9021,88.9483,465325.0
2022-08-26 09:30:00,96.39,96.6,95.78,95.78,63470.0,89.1704,89.3646,88.606,88.606,63470.0
2022-08-26 09:40:00,95.78,96.06,95.74,95.85,43640.0,88.606,88.8651,88.569,88.6708,43640.0
2022-08-26 09:50:00,95.84,96.02,95.6,95.92,30142.0,88.6616,88.8281,88.4395,88.7356,30142.0
2022-08-26 10:00:00,95.93,96.03,95.01,96.0,64519.0,88.7448,88.8373,87.8937,88.8096,64519.0
2022-08-26 10:10:00,96.0,96.12,95.65,95.86,58866.0,88.8096,88.9206,88.4858,88.6801,58866.0
2022-08-26 10:20:00,95.84,95.89,94.94,95.03,43824.0,88.6616,88.7078,87.829,87.9122,43824.0
2022-08-26 10:30:00,94.99,95.01,94.35,94.45,56226.0,87.8752,87.8937,87.2832,87.3757,56226.0
2022-08-26 10:40:00,94.47,94.58,94.34,94.57,57246.0,87.3942,87.4959,87.2739,87.4867,57246.0
2022-08-26 10:50:00,94.55,94.58,94.25,94.4,48895.0,87.4682,87.4959,87.1906,87.3294,48895.0
2022-08-26 11:00:00,94.37,94.4,93.8,93.92,38591.0,87.3017,87.3294,86.7743,86.8854,38591.0
2022-08-26 11:10:00,93.88,93.98,93.68,93.75,21690.0,86.8484,86.9409,86.6633,86.7281,21690.0
2022-08-26 11:20:00,93.76,93.95,93.57,93.95,31905.0,86.7373,86.9131,86.5616,86.9131,31905.0
2022-08-26 11:30:00,93.97,94.19,93.92,94.08,36450.0,86.9316,87.1351,86.8854,87.0334,36450.0
2022-08-26 11:40:00,94.09,94.24,93.95,94.24,17958.0,87.0426,87.1814,86.9131,87.1814,17958.0
2022-08-26 11:50:00,94.24,94.37,94.08,94.17,20793.0,87.1814,87.3017,87.0334,87.1166,20793.0
2022-08-26 12:00:00,94.18,94.18,93.9,94.07,16821.0,87.1259,87.1259,86.8669,87.0241,16821.0
2022-08-26 12:10:00,94.08,94.08,93.71,93.8,31108.0,87.0334,87.0334,86.6911,86.7743,31108.0
2022-08-26 12:20:00,93.81,93.92,93.74,93.92,18764.0,86.7836,86.8854,86.7188,86.8854,18764.0
2022-08-26 12:30:00,93.91,93.95,93.81,93.93,13383.0,86.8761,86.9131,86.7836,86.8946,13383.0
2022-08-26 12:40:00,93.91,94.13,93.91,94.11,17222.0,86.8761,87.0796,86.8761,87.0611,17222.0
2022-08-26 12:50:00,94.1,94.15,93.96,94.1,17464.0,87.0519,87.0981,86.9224,87.0519,17464.0
2022-08-26 13:00:00,94.1,94.14,94.0,94.09,20850.0,87.0519,87.0889,86.9594,87.0426,20850.0
2022-08-26 13:10:00,94.11,94.16,94.0,94.06,20918.0,87.0611,87.1074,86.9594,87.0149,20918.0
2022-08-26 13:20:00,94.04,94.25,94.04,94.17,19265.0,86.9964,87.1906,86.9964,87.1166,19265.0
2022-08-26 13:30:00,94.16,94.16,93.97,93.98,21250.0,87.1074,87.1074,86.9316,86.9409,21250.0
2022-08-26 13:40:00,93.98,94.03,93.86,93.97,27724.0,86.9409,86.9871,86.8299,86.9316,27724.0
2022-08-26 13:50:00,93.97,94.06,93.94,94.01,18867.0,86.9316,87.0149,86.9039,86.9686,18867.0
2022-08-26 14:00:00,94.01,94.09,93.96,94.02,59484.0,86.9686,87.0426,86.9224,86.9779,59484.0
2022-08-26 14:10:00,94.01,94.01,93.73,93.75,31238.0,86.9686,86.9686,86.7096,86.7281,31238.0
2022-08-26 14:20:00,93.73,93.94,93.73,93.87,24103.0,86.7096,86.9039,86.7096,86.8391,24103.0
2022-08-26 14:30:00,93.85,93.98,93.77,93.97,23844.0,86.8206,86.9409,86.7466,86.9316,23844.0
2022-08-26 14:40:00,93.97,94.01,93.8,93.88,46136.0,86.9316,86.9686,86.7743,86.8484,46136.0
2022-08-26 14:50:00,93.84,93.89,93.5,93.57,52399.0,86.8114,86.8576,86.4968,86.5616,52399.0
2022-08-26 15:00:00,93.56,93.62,93.36,93.39,38123.0,86.5523,86.6078,86.3673,86.3951,38123.0
2022-08-26 15:10:00,93.38,93.6,93.28,93.59,29175.0,86.3858,86.5893,86.2933,86.5801,29175.0
2022-08-26 15:20:00,93.58,93.6,93.31,93.52,38164.0,86.5708,86.5893,86.321,86.5153,38164.0
2022-08-26 15:30:00,93.52,93.54,93.32,93.42,49319.0,86.5153,86.5338,86.3303,86.4228,49319.0
2022-08-26 15:40:00,93.41,93.48,93.25,93.3,98448.0,86.4136,86.4783,86.2655,86.3118,98448.0
2022-08-26 15:50:00,93.31,93.37,93.05,93.08,213807.0,86.321,86.3766,86.0805,86.1083,213807.0
2022-08-29 09:30:00,92.39,92.99,91.99,92.75,45292.0,85.47,86.025,85.0999,85.803,45292.0
2022-08-29 09:40:00,92.74,93.02,92.48,92.68,69671.0,85.7937,86.0528,85.5532,85.7382,69671.0
2022-08-29 09:50:00,92.69,93.18,92.68,92.87,60209.0,85.7475,86.2008,85.7382,85.914,60209.0
2022-08-29 10:00:00,92.89,93.09,92.82,93.01,66516.0,85.9325,86.1175,85.8677,86.0435,66516.0
2022-08-29 10:10:00,93.04,93.32,92.84,93.18,110822.0,86.0713,86.3303,85.8863,86.2008,110822.0
2022-08-29 10:20:00,93.19,93.45,93.09,93.09,57032.0,86.21,86.4506,86.1175,86.1175,57032.0
2022-08-29 10:30:00,93.03,93.22,92.91,92.93,35980.0,86.062,86.2378,85.951,85.9695,35980.0
2022-08-29 10:40:00,92.92,92.98,92.81,92.96,47430.0,85.9603,86.0158,85.8585,85.9973,47430.0
2022-08-29 10:50:00,92.98,92.99,92.73,92.87,53015.0,86.0158,86.025,85.7845,85.914,53015.0
2022-08-29 11:00:00,92.88,93.06,92.78,92.96,63048.0,85.9233,86.0898,85.8307,85.9973,63048.0
2022-08-29 11:10:00,92.98,93.06,92.86,93.0,19847.0,86.0158,86.0898,85.9048,86.0343,19847.0
2022-08-29 11:20:00,93.0,93.15,92.95,93.12,21681.0,86.0343,86.173,85.988,86.1453,21681.0
2022-08-29 11:30:00,93.11,93.25,92.96,93.13,27418.0,86.136,86.2655,85.9973,86.1545,27418.0
2022-08-29 11:40:00,93.11,93.23,92.99,93.23,24959.0,86.136,86.247,86.025,86.247,24959.0
2022-08-29 11:50:00,93.21,93.28,93.11,93.26,74031.0,86.2285,86.2933,86.136,86.2748,74031.0
2022-08-29 12:00:00,93.26,93.45,93.23,93.44,35821.0,86.2748,86.4506,86.247,86.4413,35821.0
2022-08-29 12:10:00,93.43,93.45,93.32,93.39,34363.0,86.4321,86.4506,86.3303,86.3951,34363.0
2022-08-29 12:20:00,93.37,93.37,93.26,93.28,30356.0,86.3766,86.3766,86.2748,86.2933,30356.0
2022-08-29 12:30:00,93.27,93.34,93.19,93.26,25065.0,86.284,86.3488,86.21,86.2748,25065.0
2022-08-29 12:40:00,93.27,93.4,93.19,93.36,59659.0,86.284,86.4043,86.21,86.3673,59659.0
2022-08-29 12:50:00,93.35,93.61,93.33,93.56,99467.0,86.3581,86.5986,86.3396,86.5523,99467.0
2022-08-29 13:00:00,93.56,93.61,93.46,93.51,20745.0,86.5523,86.5986,86.4598,86.5061,20745.0
2022-08-29 13:10:00,93.51,93.54,93.4,93.44,50711.0,86.5061,86.5338,86.4043,86.4413,50711.0
2022-08-29 13:20:00,93.44,93.54,93.39,93.54,33110.0,86.4413,86.5338,86.3951,86.5338,33110.0
2022-08-29 13:30:00,93.53,93.74,93.52,93.7,30228.0,86.5246,86.7188,86.5153,86.6818,30228.0
2022-08-29 13:40:00,93.71,93.86,93.66,93.68,61961.0,86.6911,86.8299,86.6448,86.6633,61961.0
2022-08-29 13:50:00,93.7,93.77,93.66,93.75,37036.0,86.6818,86.7466,86.6448,86.7281,37036.0
2022-08-29 14:00:00,93.75,93.75,93.59,93.6,36718.0,86.7281,86.7281,86.5801,86.5893,36718.0
2022-08-29 14:10:00,93.58,93.61,93.41,93.44,51669.0,86.5708,86.5986,86.4136,86.4413,51669.0
2022-08-29 14:20:00,93.41,93.49,93.37,93.39,32737.0,86.4136,86.4876,86.3766,86.3951,32737.0
2022-08-29 14:30:00,93.38,93.72,93.38,93.64,65014.0,86.3858,86.7003,86.3858,86.6263,65014.0
2022-08-29 14:40:00,93.65,93.72,93.48,93.49,54390.0,86.6356,86.7003,86.4783,86.4876,54390.0
2022-08-29 14:50:00,93.49,93.56,93.35,93.54,39809.0,86.4876,86.5523,86.3581,86.5338,39809.0
2022-08-29 15:00:00,93.54,93.72,93.51,93.57,74269.0,86.5338,86.7003,86.5061,86.5616,74269.0
2022-08-29 15:10:00,93.58,93.8,93.57,93.59,63487.0,86.5708,86.7743,86.5616,86.5801,63487.0
2022-08-29 15:20:00,93.56,93.66,93.47,93.5,43421.0,86.5523,86.6448,86.4691,86.4968,43421.0
2022-08-29 15:30:00,93.51,93.6,93.44,93.54,48547.0,86.5061,86.5893,86.4413,86.5338,48547.0
2022-08-29 15:40:00,93.53,93.53,93.25,93.31,67767.0,86.5246,86.5246,86.2655,86.321,67767.0
2022-08-29 15:50:00,93.33,93.34,93.0,93.07,171012.0,86.3396,86.3488,86.0343,86.099,171012.0
2022-08-30 09:30:00,93.76,94.42,93.35,94.04,107609.0,86.7373,87.3479,86.3581,86.9964,107609.0
2022-08-30 09:40:00,94.03,94.34,93.69,93.95,99028.0,86.9871,87.2739,86.6726,86.9131,99028.0
2022-08-30 09:50:00,93.94,93.99,93.52,93.75,87988.0,86.9039,86.9501,86.5153,86.7281,87988.0
2022-08-30 10:00:00,93.76,93.76,93.3,93.39,47018.0,86.7373,86.7373,86.3118,86.3951,47018.0
2022-08-30 10:10:00,93.4,93.46,93.29,93.42,44405.0,86.4043,86.4598,86.3025,86.4228,44405.0
2022-08-30 10:20:00,93.44,93.47,93.17,93.2,62874.0,86.4413,86.4691,86.1915,86.2193,62874.0
2022-08-30 10:30:00,93.17,93.23,92.77,93.01,157137.0,86.1915,86.247,85.8215,86.0435,157137.0
2022-08-30 10:40:00,93.01,93.04,92.6,92.65,45101.0,86.0435,86.0713,85.6642,85.7105,45101.0
2022-08-30 10:50:00,92.61,93.02,92.6,93.02,37699.0,85.6735,86.0528,85.6642,86.0528,37699.0
2022-08-30 11:00:00,93.05,93.24,92.91,93.18,48919.0,86.0805,86.2563,85.951,86.2008,48919.0
2022-08-30 11:10:00,93.18,93.22,92.94,93.22,84962.0,86.2008,86.2378,85.9788,86.2378,84962.0
2022-08-30 11:20:00,93.22,93.27,93.03,93.13,60994.0,86.2378,86.284,86.062,86.1545,60994.0
2022-08-30 11:30:00,93.12,93.51,93.07,93.34,77047.0,86.1453,86.5061,86.099,86.3488,77047.0
2022-08-30 11:40:00,93.33,93.39,93.03,93.03,70907.0,86.3396,86.3951,86.062,86.062,70907.0
2022-08-30 11:50:00,93.05,93.38,93.03,93.32,62890.0,86.0805,86.3858,86.062,86.3303,62890.0
2022-08-30 12:00:00,93.32,93.43,93.29,93.4,39656.0,86.3303,86.4321,86.3025,86.4043,39656.0
2022-08-30 12:10:00,93.37,93.69,93.29,93.56,36262.0,86.3766,86.6726,86.3025,86.5523,36262.0
2022-08-30 12:20:00,93.56,93.6,93.37,93.43,18783.0,86.5523,86.5893,86.3766,86.4321,18783.0
2022-08-30 12:30:00,93.42,93.44,93.24,93.36,23200.0,86.4228,86.4413,86.2563,86.3673,23200.0
2022-08-30 12:40:00,93.35,93.37,93.18,93.29,25088.0,86.3581,86.3766,86.2008,86.3025,25088.0
2022-08-30 12:50:00,93.29,93.4,93.24,93.24,14489.0,86.3025,86.4043,86.2563,86.2563,14489.0
2022-08-30 13:00:00,93.24,93.26,93.05,93.09,24302.0,86.2563,86.2748,86.0805,86.1175,24302.0
2022-08-30 13:10:00,93.09,93.1,92.79,92.79,25204.0,86.1175,86.1268,85.84,85.84,25204.0
2022-08-30 13:20:00,92.78,92.82,92.71,92.81,16163.0,85.8307,85.8677,85.766,85.8585,16163.0
2022-08-30 13:30:00,92.79,92.82,92.6,92.71,18745.0,85.84,85.8677,85.6642,85.766,18745.0
2022-08-30 13:40:00,92.73,92.74,92.43,92.7,18507.0,85.7845,85.7937,85.507,85.7567,18507.0
2022-08-30 13:50:00,92.7,92.88,92.66,92.82,22727.0,85.7567,85.9233,85.7197,85.8677,22727.0
2022-08-30 14:00:00,92.81,93.02,92.81,92.9,33469.0,85.8585,86.0528,85.8585,85.9418,33469.0
2022-08-30 14:10:00,92.91,93.03,92.9,92.97,20499.0,85.951,86.062,85.9418,86.0065,20499.0
2022-08-30 14:20:00,92.96,93.05,92.83,92.88,24202.0,85.9973,86.0805,85.877,85.9233,24202.0
2022-08-30 14:30:00,92.87,93.1,92.86,93.09,21950.0,85.914,86.1268,85.9048,86.1175,21950.0
2022-08-30 14:40:00,93.1,93.13,92.95,93.04,25565.0,86.1268,86.1545,85.988,86.0713,25565.0
2022-08-30 14:50:00,93.01,93.17,92.92,93.08,36729.0,86.0435,86.1915,85.9603,86.1083,36729.0
2022-08-30 15:00:00,93.09,93.27,93.05,93.25,56167.0,86.1175,86.284,86.0805,86.2655,56167.0
2022-08-30 15:10:00,93.25,93.3,93.05,93.13,44536.0,86.2655,86.3118,86.0805,86.1545,44536.0
2022-08-30 15:20:00,93.13,93.15,92.92,92.95,34186.0,86.1545,86.173,85.9603,85.988,34186.0
2022-08-30 15:30:00,92.95,92.99,92.77,92.96,48517.0,85.988,86.025,85.8215,85.9973,48517.0
2022-08-30 15:40:00,92.96,93.08,92.61,92.67,48075.0,85.9973,86.1083,85.6735,85.729,48075.0
2022-08-30 15:50:00,92.69,92.89,92.62,92.82,144263.0,85.7475,85.9325,85.6827,85.8677,144263.0
2022-08-31 09:30:00,93.78,93.78,92.96,93.49,61519.0,86.7558,86.7558,85.9973,86.4876,61519.0
2022-08-31 09:40:00,93.51,93.65,93.28,93.5,57320.0,86.5061,86.6356,86.2933,86.4968,57320.0
2022-08-31 09:50:00,93.53,93.57,93.14,93.17,78945.0,86.5246,86.5616,86.1638,86.1915,78945.0
2022-08-31 10:00:00,93.15,93.34,92.98,93.08,39549.0,86.173,86.3488,86.0158,86.1083,39549.0
2022-08-31 10:10:00,93.1,93.28,92.76,92.97,53186.0,86.1268,86.2933,85.8122,86.0065,53186.0
2022-08-31 10:20:00,93.0,93.01,92.71,92.81,40615.0,86.0343,86.0435,85.766,85.8585,40615.0
2022-08-31 10:30:00,92.82,93.0,92.72,92.77,39520.0,85.8677,86.0343,85.7752,85.8215,39520.0
2022-08-31 10:40:00,92.75,93.04,92.75,93.02,27555.0,85.803,86.0713,85.803,86.0528,27555.0
2022-08-31 10:50:00,93.0,93.1,92.89,92.89,37143.0,86.0343,86.1268,85.9325,85.9325,37143.0
2022-08-31 11:00:00,92.92,92.95,92.66,92.77,69805.0,85.9603,85.988,85.7197,85.8215,69805.0
2022-08-31 11:10:00,92.79,92.81,92.56,92.73,35010.0,85.84,85.8585,85.6272,85.7845,35010.0
2022-08-31 11:20:00,92.75,92.79,92.5,92.59,29883.0,85.803,85.84,85.5717,85.655,29883.0
2022-08-31 11:30:00,92.58,92.71,92.42,92.6,21838.0,85.6457,85.766,85.4977,85.6642,21838.0
2022-08-31 11:40:00,92.59,92.74,92.54,92.64,27154.0,85.655,85.7937,85.6087,85.7012,27154.0
2022-08-31 11:50:00,92.64,92.74,92.63,92.72,24920.0,85.7012,85.7937,85.692,85.7752,24920.0
2022-08-31 12:00:00,92.73,92.77,92.51,92.59,31157.0,85.7845,85.8215,85.581,85.655,31157.0
2022-08-31 12:10:00,92.58,92.74,92.49,92.67,27443.0,85.6457,85.7937,85.5625,85.729,27443.0
2022-08-31 12:20:00,92.64,92.65,92.5,92.63,37766.0,85.7012,85.7105,85.5717,85.692,37766.0
2022-08-31 12:30:00,92.64,92.8,92.64,92.7,57945.0,85.7012,85.8492,85.7012,85.7567,57945.0
2022-08-31 12:40:00,92.7,92.7,92.55,92.66,18860.0,85.7567,85.7567,85.618,85.7197,18860.0
2022-08-31 12:50:00,92.67,92.7,92.49,92.6,18697.0,85.729,85.7567,85.5625,85.6642,18697.0
2022-08-31 13:00:00,92.6,92.7,92.56,92.65,22726.0,85.6642,85.7567,85.6272,85.7105,22726.0
2022-08-31 13:10:00,92.64,92.73,92.51,92.55,27278.0,85.7012,85.7845,85.581,85.618,27278.0
2022-08-31 13:20:00,92.54,92.55,92.34,92.45,33382.0,85.6087,85.618,85.4237,85.5255,33382.0
2022-08-31 13:30:00,92.45,92.47,92.23,92.25,41326.0,85.5255,85.544,85.3219,85.3404,41326.0
2022-08-31 13:40:00,92.21,92.24,92.09,92.09,38498.0,85.3034,85.3312,85.1924,85.1924,38498.0
2022-08-31 13:50:00,92.09,92.3,92.06,92.29,20886.0,85.1924,85.3867,85.1647,85.3774,20886.0
2022-08-31 14:00:00,92.28,92.38,92.1,92.26,52359.0,85.3682,85.4607,85.2017,85.3497,52359.0
2022-08-31 14:10:00,92.27,92.32,92.05,92.05,27758.0,85.3589,85.4052,85.1554,85.1554,27758.0
2022-08-31 14:20:00,92.02,92.07,91.93,91.97,26936.0,85.1277,85.1739,85.0444,85.0814,26936.0
2022-08-31 14:30:00,91.94,91.94,91.61,91.62,24746.0,85.0537,85.0537,84.7484,84.7576,24746.0
2022-08-31 14:40:00,91.61,91.69,91.52,91.63,32997.0,84.7484,84.8224,84.6651,84.7669,32997.0
2022-08-31 14:50:00,91.56,91.62,91.49,91.62,34963.0,84.7021,84.7576,84.6374,84.7576,34963.0
2022-08-31 15:00:00,91.62,91.86,91.55,91.76,20966.0,84.7576,84.9797,84.6929,84.8871,20966.0
2022-08-31 15:10:00,91.75,91.94,91.71,91.9,132313.0,84.8779,85.0537,84.8409,85.0167,132313.0
2022-08-31 15:20:00,91.86,91.86,91.58,91.64,45546.0,84.9797,84.9797,84.7206,84.7761,45546.0
2022-08-31 15:30:00,91.64,91.73,91.55,91.72,61472.0,84.7761,84.8594,84.6929,84.8501,61472.0
2022-08-31 15:40:00,91.73,92.05,91.65,91.99,95747.0,84.8594,85.1554,84.7854,85.0999,95747.0
2022-08-31 15:50:00,92.01,92.02,91.32,91.36,324499.0,85.1184,85.1277,84.4801,84.5171,324499.0
2022-09-01 09:30:00,91.18,91.47,91.05,91.06,53023.0,84.3506,84.6189,84.2303,84.2396,53023.0
2022-09-01 09:40:00,91.14,91.32,90.96,91.09,45383.0,84.3136,84.4801,84.1471,84.2673,45383.0
2022-09-01 09:50:00,91.06,91.07,90.65,90.83,60151.0,84.2396,84.2488,83.8603,84.0268,60151.0
2022-09-01 10:00:00,90.81,90.93,90.6,90.62,89050.0,84.0083,84.1193,83.814,83.8325,89050.0
2022-09-01 10:10:00,90.59,90.79,90.52,90.69,42191.0,83.8048,83.9898,83.74,83.8973,42191.0
2022-09-01 10:20:00,90.64,90.93,90.61,90.88,41607.0,83.851,84.1193,83.8233,84.0731,41607.0
2022-09-01 10:30:00,90.86,90.92,90.17,90.17,48980.0,84.0546,84.1101,83.4162,83.4162,48980.0
2022-09-01 10:40:00,90.18,90.31,89.87,89.89,53613.0,83.4255,83.5457,83.1387,83.1572,53613.0
2022-09-01 10:50:00,89.91,90.09,89.87,89.95,39486.0,83.1757,83.3422,83.1387,83.2127,39486.0
2022-09-01 11:00:00,89.97,90.15,89.81,90.14,35226.0,83.2312,83.3977,83.0832,83.3885,35226.0
2022-09-01 11:10:00,90.14,90.25,90.02,90.06,33072.0,83.3885,83.4902,83.2775,83.3145,33072.0
2022-09-01 11:20:00,90.09,90.14,89.82,89.84,22790.0,83.3422,83.3885,83.0925,83.111,22790.0
2022-09-01 11:30:00,89.82,90.1,89.78,89.86,58042.0,83.0925,83.3515,83.0554,83.1295,58042.0
2022-09-01 11:40:00,89.88,89.97,89.73,89.83,53931.0,83.148,83.2312,83.0092,83.1017,53931.0
2022-09-01 11:50:00,89.84,89.9,89.65,89.81,37672.0,83.111,83.1665,82.9352,83.0832,37672.0
2022-09-01 12:00:00,89.81,90.04,89.75,90.01,35890.0,83.0832,83.296,83.0277,83.2682,35890.0
2022-09-01 12:10:00,90.0,90.07,89.91,90.01,39747.0,83.259,83.3237,83.1757,83.2682,39747.0
2022-09-01 12:20:00,90.03,90.07,89.84,89.9,28702.0,83.2867,83.3237,83.111,83.1665,28702.0
2022-09-01 12:30:00,89.86,89.89,89.63,89.69,28693.0,83.1295,83.1572,82.9167,82.9722,28693.0
2022-09-01 12:40:00,89.69,89.7,89.57,89.66,34103.0,82.9722,82.9814,82.8612,82.9444,34103.0
2022-09-01 12:50:00,89.65,89.68,89.46,89.56,32444.0,82.9352,82.9629,82.7594,82.8519,32444.0
2022-09-01 13:00:00,89.6,89.83,89.55,89.83,39646.0,82.8889,83.1017,82.8427,83.1017,39646.0
2022-09-01 13:10:00,89.85,90.01,89.77,89.94,22439.0,83.1202,83.2682,83.0462,83.2035,22439.0
2022-09-01 13:20:00,89.95,90.26,89.93,90.19,31544.0,83.2127,83.4995,83.1942,83.4347,31544.0
2022-09-01 13:30:00,90.19,90.22,90.03,90.09,21322.0,83.4347,83.4625,83.2867,83.3422,21322.0
2022-09-01 13:40:00,90.1,90.1,89.83,89.92,25567.0,83.3515,83.3515,83.1017,83.185,25567.0
2022-09-01 13:50:00,89.93,89.93,89.76,89.85,36307.0,83.1942,83.1942,83.0369,83.1202,36307.0
2022-09-01 14:00:00,89.86,89.96,89.69,89.81,47429.0,83.1295,83.222,82.9722,83.0832,47429.0
2022-09-01 14:10:00,89.83,89.87,89.73,89.87,29611.0,83.1017,83.1387,83.0092,83.1387,29611.0
2022-09-01 14:20:00,89.86,90.17,89.83,90.15,52045.0,83.1295,83.4162,83.1017,83.3977,52045.0
2022-09-01 14:30:00,90.15,90.32,89.95,90.03,58471.0,83.3977,83.555,83.2127,83.2867,58471.0
2022-09-01 14:40:00,90.05,90.12,89.92,89.93,51877.0,83.3052,83.37,83.185,83.1942,51877.0
2022-09-01 14:50:00,89.94,90.21,89.91,90.06,55485.0,83.2035,83.4532,83.1757,83.3145,55485.0
2022-09-01 15:00:00,90.05,90.4,90.04,90.4,65530.0,83.3052,83.629,83.296,83.629,65530.0
2022-09-01 15:10:00,90.4,90.48,90.27,90.28,71297.0,83.629,83.703,83.5087,83.518,71297.0
2022-09-01 15:20:00,90.28,90.42,90.21,90.21,73107.0,83.518,83.6475,83.4532,83.4532,73107.0
2022-09-01 15:30:00,90.19,90.23,90.07,90.17,76995.0,83.4347,83.4717,83.3237,83.4162,76995.0
2022-09-01 15:40:00,90.17,90.3,90.07,90.08,89417.0,83.4162,83.5365,83.3237,83.333,89417.0
2022-09-01 15:50:00,90.08,90.68,90.08,90.64,319234.0,83.333,83.888,83.333,83.851,319234.0
2022-09-02 09:30:00,91.56,91.8,90.94,90.94,68132.0,84.7021,84.9241,84.1286,84.1286,68132.0
2022-09-02 09:40:00,90.92,91.08,90.79,90.91,73185.0,84.1101,84.2581,83.9898,84.1008,73185.0
2022-09-02 09:50:00,90.93,91.03,90.53,90.7,63337.0,84.1193,84.2118,83.7493,83.9065,63337.0
2022-09-02 10:00:00,90.7,90.77,90.49,90.67,25534.0,83.9065,83.9713,83.7123,83.8788,25534.0
2022-09-02 10:10:00,90.67,91.11,90.65,90.95,29131.0,83.8788,84.2858,83.8603,84.1378,29131.0
2022-09-02 10:20:00,90.99,91.32,90.85,91.31,19660.0,84.1748,84.4801,84.0453,84.4708,19660.0
2022-09-02 10:30:00,91.32,91.62,91.32,91.54,25374.0,84.4801,84.7576,84.4801,84.6836,25374.0
2022-09-02 10:40:00,91.58,91.7,91.45,91.48,25195.0,84.7206,84.8316,84.6004,84.6281,25195.0
2022-09-02 10:50:00,91.49,91.5,91.25,91.46,20148.0,84.6374,84.6466,84.4153,84.6096,20148.0
2022-09-02 11:00:00,91.47,91.74,91.42,91.51,23409.0,84.6189,84.8686,84.5726,84.6559,23409.0
2022-09-02 11:10:00,91.53,91.58,91.38,91.52,31985.0,84.6744,84.7206,84.5356,84.6651,31985.0
2022-09-02 11:20:00,91.55,91.71,91.5,91.59,35255.0,84.6929,84.8409,84.6466,84.7299,35255.0
2022-09-02 11:30:00,91.56,91.7,91.56,91.68,18441.0,84.7021,84.8316,84.7021,84.8131,18441.0
2022-09-02 11:40:00,91.7,91.73,91.48,91.69,16621.0,84.8316,84.8594,84.6281,84.8224,16621.0
2022-09-02 11:50:00,91.68,91.87,91.67,91.79,15501.0,84.8131,84.9889,84.8039,84.9149,15501.0
2022-09-02 12:00:00,91.8,91.83,91.68,91.68,18377.0,84.9241,84.9519,84.8131,84.8131,18377.0
2022-09-02 12:10:00,91.68,91.7,91.46,91.48,20078.0,84.8131,84.8316,84.6096,84.6281,20078.0
2022-09-02 12:20:00,91.48,91.5,90.97,91.0,21453.0,84.6281,84.6466,84.1563,84.1841,21453.0
2022-09-02 12:30:00,90.96,90.97,90.65,90.76,23781.0,84.1471,84.1563,83.8603,83.962,23781.0
2022-09-02 12:40:00,90.76,90.79,90.49,90.54,36384.0,83.962,83.9898,83.7123,83.7585,36384.0
2022-09-02 12:50:00,90.52,90.61,90.38,90.56,16935.0,83.74,83.8233,83.6105,83.777,16935.0
2022-09-02 13:00:00,90.54,90.54,90.28,90.39,17448.0,83.7585,83.7585,83.518,83.6198,17448.0
2022-09-02 13:10:00,90.39,90.56,90.3,90.51,34614.0,83.6198,83.777,83.5365,83.7308,34614.0
2022-09-02 13:20:00,90.51,90.51,90.0,90.04,27616.0,83.7308,83.7308,83.259,83.296,27616.0
2022-09-02 13:30:00,90.05,90.18,89.94,90.11,28120.0,83.3052,83.4255,83.2035,83.3607,28120.0
2022-09-02 13:40:00,90.08,90.22,89.91,89.91,29712.0,83.333,83.4625,83.1757,83.1757,29712.0
2022-09-02 13:50:00,89.91,90.0,89.83,89.84,50740.0,83.1757,83.259,83.1017,83.111,50740.0
2022-09-02 14:00:00,89.82,90.03,89.81,90.02,25883.0,83.0925,83.2867,83.0832,83.2775,25883.0
2022-09-02 14:10:00,90.06,90.11,89.9,89.93,25180.0,83.3145,83.3607,83.1665,83.1942,25180.0
2022-09-02 14:20:00,89.95,90.25,89.88,90.17,28483.0,83.2127,83.4902,83.148,83.4162,28483.0
2022-09-02 14:30:00,90.16,90.25,90.05,90.2,19201.0,83.407,83.4902,83.3052,83.444,19201.0
2022-09-02 14:40:00,90.2,90.24,90.1,90.13,27349.0,83.444,83.481,83.3515,83.3792,27349.0
2022-09-02 14:50:00,90.14,90.14,89.88,89.92,23292.0,83.3885,83.3885,83.148,83.185,23292.0
2022-09-02 15:00:00,89.9,90.28,89.9,90.16,22716.0,83.1665,83.518,83.1665,83.407,22716.0
2022-09-02 15:10:00,90.16,90.25,90.03,90.15,30933.0,83.407,83.4902,83.2867,83.3977,30933.0
2022-09-02 15:20:00,90.15,90.26,89.88,90.01,39351.0,83.3977,83.4995,83.148,83.2682,39351.0
2022-09-02 15:30:00,90.02,90.02,89.6,89.66,60568.0,83.2775,83.2775,82.8889,82.9444,60568.0
2022-09-02 15:40:00,89.67,89.8,89.54,89.76,88277.0,82.9537,83.0739,82.8334,83.0369,88277.0
2022-09-02 15:50:00,89.77,90.05,89.74,90.0,222672.0,83.0462,83.3052,83.0184,83.259,222672.0
2022-09-06 09:30:00,90.29,90.67,89.92,90.06,90300.0,83.5272,83.8788,83.185,83.3145,90300.0
2022-09-06 09:40:00,90.09,90.2,89.67,89.67,67974.0,83.3422,83.444,82.9537,82.9537,67974.0
2022-09-06 09:50:00,89.67,89.72,89.41,89.62,79153.0,82.9537,82.9999,82.7132,82.9074,79153.0
2022-09-06 10:00:00,89.59,89.62,88.88,89.16,63078.0,82.8797,82.9074,82.2229,82.4819,63078.0
2022-09-06 10:10:00,89.16,89.2,88.93,89.08,72040.0,82.4819,82.5189,82.2691,82.4079,72040.0
2022-09-06 10:20:00,89.06,89.4,88.91,89.32,46914.0,82.3894,82.7039,82.2506,82.6299,46914.0
2022-09-06 10:30:00,89.31,89.58,89.15,89.53,80377.0,82.6206,82.8704,82.4726,82.8242,80377.0
2022-09-06 10:40:00,89.57,89.8,89.54,89.54,42444.0,82.8612,83.0739,82.8334,82.8334,42444.0
2022-09-06 10:50:00,89.56,89.87,89.53,89.74,53947.0,82.8519,83.1387,82.8242,83.0184,53947.0
2022-09-06 11:00:00,89.74,90.05,89.68,89.91,44272.0,83.0184,83.3052,82.9629,83.1757,44272.0
2022-09-06 11:10:00,89.92,89.94,89.68,89.76,60825.0,83.185,83.2035,82.9629,83.0369,60825.0
2022-09-06 11:20:00,89.75,89.89,89.63,89.73,49308.0,83.0277,83.1572,82.9167,83.0092,49308.0
2022-09-06 11:30:00,89.72,90.08,89.7,89.89,64087.0,82.9999,83.333,82.9814,83.1572,64087.0
2022-09-06 11:40:00,89.89,90.05,89.84,89.9,72336.0,83.1572,83.3052,83.111,83.1665,72336.0
2022-09-06 11:50:00,89.91,90.09,89.91,89.94,84601.0,83.1757,83.3422,83.1757,83.2035,84601.0
2022-09-06 12:00:00,89.95,90.02,89.54,89.58,50390.0,83.2127,83.2775,82.8334,82.8704,50390.0
2022-09-06 12:10:00,89.58,89.64,89.35,89.38,46694.0,82.8704,82.9259,82.6577,82.6854,46694.0
2022-09-06 12:20:00,89.37,89.4,89.12,89.28,43625.0,82.6762,82.7039,82.4449,82.5929,43625.0
2022-09-06 12:30:00,89.28,89.41,89.25,89.28,42330.0,82.5929,82.7132,82.5651,82.5929,42330.0
2022-09-06 12:40:00,89.3,89.52,89.19,89.46,29950.0,82.6114,82.8149,82.5096,82.7594,29950.0
2022-09-06 12:50:00,89.46,89.47,89.32,89.37,39637.0,82.7594,82.7687,82.6299,82.6762,39637.0
2022-09-06 13:00:00,89.38,89.39,88.91,88.94,38133.0,82.6854,82.6947,82.2506,82.2784,38133.0
2022-09-06 13:10:00,88.95,89.0,88.77,88.95,47984.0,82.2876,82.3339,82.1211,82.2876,47984.0
2022-09-06 13:20:00,88.95,89.14,88.83,89.06,48912.0,82.2876,82.4634,82.1766,82.3894,48912.0
2022-09-06 13:30:00,89.07,89.31,89.05,89.26,35739.0,82.3986,82.6206,82.3801,82.5744,35739.0
2022-09-06 13:40:00,89.26,89.39,89.13,89.24,31501.0,82.5744,82.6947,82.4541,82.5559,31501.0
2022-09-06 13:50:00,89.23,89.43,89.16,89.43,33944.0,82.5466,82.7317,82.4819,82.7317,33944.0
2022-09-06 14:00:00,89.4,89.49,89.31,89.37,31063.0,82.7039,82.7872,82.6206,82.6762,31063.0
2022-09-06 14:10:00,89.35,89.62,89.35,89.53,34903.0,82.6577,82.9074,82.6577,82.8242,34903.0
2022-09-06 14:20:00,89.54,89.56,89.44,89.46,33334.0,82.8334,82.8519,82.7409,82.7594,33334.0
2022-09-06 14:30:00,89.49,89.6,89.33,89.53,34438.0,82.7872,82.8889,82.6392,82.8242,34438.0
2022-09-06 14:40:00,89.54,89.54,89.33,89.44,33151.0,82.8334,82.8334,82.6392,82.7409,33151.0
2022-09-06 14:50:00,89.44,89.46,89.21,89.31,38166.0,82.7409,82.7594,82.5281,82.6206,38166.0
2022-09-06 15:00:00,89.33,89.48,89.26,89.45,36493.0,82.6392,82.7779,82.5744,82.7502,36493.0
2022-09-06 15:10:00,89.46,89.63,89.42,89.54,44620.0,82.7594,82.9167,82.7224,82.8334,44620.0
2022-09-06 15:20:00,89.52,89.7,89.39,89.56,72490.0,82.8149,82.9814,82.6947,82.8519,72490.0
2022-09-06 15:30:00,89.53,89.54,89.29,89.42,54291.0,82.8242,82.8334,82.6021,82.7224,54291.0
2022-09-06 15:40:00,89.42,89.6,89.4,89.52,73830.0,82.7224,82.8889,82.7039,82.8149,73830.0
2022-09-06 15:50:00,89.52,89.54,89.25,89.44,336002.0,82.8149,82.8334,82.5651,82.7409,336002.0
2022-09-07 09:30:00,89.39,89.85,89.13,89.63,67568.0,82.6947,83.1202,82.4541,82.9167,67568.0
2022-09-07 09:40:00,89.59,89.76,89.43,89.51,67285.0,82.8797,83.0369,82.7317,82.8057,67285.0
2022-09-07 09:50:00,89.53,89.54,89.18,89.37,79270.0,82.8242,82.8334,82.5004,82.6762,79270.0
2022-09-07 10:00:00,89.37,89.37,88.93,88.97,92732.0,82.6762,82.6762,82.2691,82.3061,92732.0
2022-09-07 10:10:00,88.98,89.02,88.53,88.87,50381.0,82.3154,82.3524,81.8991,82.2136,50381.0
2022-09-07 10:20:00,88.87,89.09,88.81,89.01,98907.0,82.2136,82.4171,82.1581,82.3431,98907.0
2022-09-07 10:30:00,89.0,89.55,89.0,89.43,77275.0,82.3339,82.8427,82.3339,82.7317,77275.0
2022-09-07 10:40:00,89.43,89.43,89.07,89.13,54474.0,82.7317,82.7317,82.3986,82.4541,54474.0
2022-09-07 10:50:00,89.12,89.38,89.07,89.3,59578.0,82.4449,82.6854,82.3986,82.6114,59578.0
2022-09-07 11:00:00,89.29,89.53,89.21,89.48,62895.0,82.6021,82.8242,82.5281,82.7779,62895.0
2022-09-07 11:10:00,89.49,89.74,89.49,89.7,65365.0,82.7872,83.0184,82.7872,82.9814,65365.0
2022-09-07 11:20:00,89.7,89.82,89.62,89.64,63423.0,82.9814,83.0925,82.9074,82.9259,63423.0
2022-09-07 11:30:00,89.64,89.96,89.63,89.94,51245.0,82.9259,83.222,82.9167,83.2035,51245.0
2022-09-07 11:40:00,89.94,89.97,89.78,89.82,34030.0,83.2035,83.2312,83.0554,83.0925,34030.0
2022-09-07 11:50:00,89.83,89.83,89.57,89.58,42692.0,83.1017,83.1017,82.8612,82.8704,42692.0
2022-09-07 12:00:00,89.6,89.78,89.53,89.62,52847.0,82.8889,83.0554,82.8242,82.9074,52847.0
2022-09-07 12:10:00,89.62,89.64,89.36,89.41,43175.0,82.9074,82.9259,82.6669,82.7132,43175.0
2022-09-07 12:20:00,89.41,89.51,89.31,89.46,44927.0,82.7132,82.8057,82.6206,82.7594,44927.0
2022-09-07 12:30:00,89.45,89.66,89.4,89.65,60597.0,82.7502,82.9444,82.7039,82.9352,60597.0
2022-09-07 12:40:00,89.64,90.05,89.62,89.93,36459.0,82.9259,83.3052,82.9074,83.1942,36459.0
2022-09-07 12:50:00,89.95,90.06,89.91,90.03,35402.0,83.2127,83.3145,83.1757,83.2867,35402.0
2022-09-07 13:00:00,90.07,90.29,90.03,90.25,113190.0,83.3237,83.5272,83.2867,83.4902,113190.0
2022-09-07 13:10:00,90.25,90.31,90.13,90.14,47410.0,83.4902,83.5457,83.3792,83.3885,47410.0
2022-09-07 13:20:00,90.14,90.38,90.12,90.29,39519.0,83.3885,83.6105,83.37,83.5272,39519.0
2022-09-07 13:30:00,90.3,90.54,90.27,90.5,41491.0,83.5365,83.7585,83.5087,83.7215,41491.0
2022-09-07 13:40:00,90.5,90.63,90.43,90.54,42165.0,83.7215,83.8418,83.6568,83.7585,42165.0
2022-09-07 13:50:00,90.52,90.61,90.39,90.45,81024.0,83.74,83.8233,83.6198,83.6753,81024.0
2022-09-07 14:00:00,90.46,90.72,90.44,90.5,33815.0,83.6845,83.925,83.666,83.7215,33815.0
2022-09-07 14:10:00,90.49,90.61,90.44,90.53,44503.0,83.7123,83.8233,83.666,83.7493,44503.0
2022-09-07 14:20:00,90.54,90.81,90.45,90.81,83144.0,83.7585,84.0083,83.6753,84.0083,83144.0
2022-09-07 14:30:00,90.82,91.03,90.8,91.01,158387.0,84.0176,84.2118,83.999,84.1933,158387.0
2022-09-07 14:40:00,91.01,91.15,90.98,91.08,146784.0,84.1933,84.3228,84.1656,84.2581,146784.0
2022-09-07 14:50:00,91.08,91.18,90.94,91.11,56752.0,84.2581,84.3506,84.1286,84.2858,56752.0
2022-09-07 15:00:00,91.12,91.13,90.95,91.03,57148.0,84.2951,84.3043,84.1378,84.2118,57148.0
2022-09-07 15:10:00,91.03,91.11,90.93,91.02,155873.0,84.2118,84.2858,84.1193,84.2026,155873.0
2022-09-07 15:20:00,90.99,91.18,90.92,91.08,79123.0,84.1748,84.3506,84.1101,84.2581,79123.0
2022-09-07 15:30:00,91.09,91.11,90.96,91.0,82791.0,84.2673,84.2858,84.1471,84.1841,82791.0
2022-09-07 15:40:00,91.0,91.23,90.91,91.15,126088.0,84.1841,84.3968,84.1008,84.3228,126088.0
2022-09-07 15:50:00,91.14,91.15,90.88,90.9,362989.0,84.3136,84.3228,84.0731,84.0916,362989.0
2022-09-08 09:30:00,89.44,89.61,88.85,89.44,114806.0,82.7409,82.8982,82.1951,82.7409,114806.0
2022-09-08 09:40:00,89.43,89.73,89.1,89.68,97995.0,82.7317,83.0092,82.4264,82.9629,97995.0
2022-09-08 09:50:00,89.66,89.72,89.34,89.36,104825.0,82.9444,82.9999,82.6484,82.6669,104825.0
2022-09-08 10:00:00,89.42,89.78,89.17,89.72,64462.0,82.7224,83.0554,82.4911,82.9999,64462.0
2022-09-08 10:10:00,89.75,90.21,89.63,90.19,71227.0,83.0277,83.4532,82.9167,83.4347,71227.0
2022-09-08 10:20:00,90.19,90.36,89.89,90.02,84802.0,83.4347,83.592,83.1572,83.2775,84802.0
2022-09-08 10:30:00,90.01,90.53,89.91,90.51,83103.0,83.2682,83.7493,83.1757,83.7308,83103.0
2022-09-08 10:40:00,90.5,90.69,90.41,90.5,78398.0,83.7215,83.8973,83.6383,83.7215,78398.0
2022-09-08 10:50:00,90.49,90.67,90.37,90.66,57460.0,83.7123,83.8788,83.6013,83.8695,57460.0
2022-09-08 11:00:00,90.69,90.74,90.55,90.59,70674.0,83.8973,83.9435,83.7678,83.8048,70674.0
2022-09-08 11:10:00,90.6,90.6,90.34,90.36,98070.0,83.814,83.814,83.5735,83.592,98070.0
2022-09-08 11:20:00,90.37,90.43,90.16,90.17,102762.0,83.6013,83.6568,83.407,83.4162,102762.0
2022-09-08 11:30:00,90.17,90.19,89.98,90.0,117273.0,83.4162,83.4347,83.2405,83.259,117273.0
2022-09-08 11:40:00,90.0,90.1,89.85,89.98,82114.0,83.259,83.3515,83.1202,83.2405,82114.0
2022-09-08 11:50:00,89.98,90.02,89.88,89.89,104631.0,83.2405,83.2775,83.148,83.1572,104631.0
2022-09-08 12:00:00,89.88,89.9,88.92,88.99,118925.0,83.148,83.1665,82.2599,82.3246,118925.0
2022-09-08 12:10:00,88.96,88.98,88.65,88.83,74316.0,82.2969,82.3154,82.0101,82.1766,74316.0
2022-09-08 12:20:00,88.82,88.96,88.69,88.92,43353.0,82.1674,82.2969,82.0471,82.2599,43353.0
2022-09-08 12:30:00,88.92,89.24,88.88,89.06,89515.0,82.2599,82.5559,82.2229,82.3894,89515.0
2022-09-08 12:40:00,89.08,89.26,89.03,89.24,64876.0,82.4079,82.5744,82.3616,82.5559,64876.0
2022-09-08 12:50:00,89.24,89.33,89.15,89.18,88534.0,82.5559,82.6392,82.4726,82.5004,88534.0
2022-09-08 13:00:00,89.19,89.37,88.95,89.11,86901.0,82.5096,82.6762,82.2876,82.4356,86901.0
2022-09-08 13:10:00,89.14,89.58,89.12,89.5,144594.0,82.4634,82.8704,82.4449,82.7964,144594.0
2022-09-08 13:20:00,89.5,89.77,89.5,89.68,137395.0,82.7964,83.0462,82.7964,82.9629,137395.0
2022-09-08 13:30:00,89.69,89.91,89.6,89.82,61339.0,82.9722,83.1757,82.8889,83.0925,61339.0
2022-09-08 13:40:00,89.83,89.97,89.8,89.9,58480.0,83.1017,83.2312,83.0739,83.1665,58480.0
2022-09-08 13:50:00,89.9,89.9,89.51,89.73,58333.0,83.1665,83.1665,82.8057,83.0092,58333.0
2022-09-08 14:00:00,89.75,89.82,89.64,89.67,56514.0,83.0277,83.0925,82.9259,82.9537,56514.0
2022-09-08 14:10:00,89.67,89.87,89.62,89.82,56697.0,82.9537,83.1387,82.9074,83.0925,56697.0
2022-09-08 14:20:00,89.82,89.87,89.75,89.77,50829.0,83.0925,83.1387,83.0277,83.0462,50829.0
2022-09-08 14:30:00,89.77,89.93,89.76,89.87,61966.0,83.0462,83.1942,83.0369,83.1387,61966.0
2022-09-08 14:40:00,89.88,89.93,89.58,89.67,71438.0,83.148,83.1942,82.8704,82.9537,71438.0
2022-09-08 14:50:00,89.68,89.76,89.56,89.56,57122.0,82.9629,83.0369,82.8519,82.8519,57122.0
2022-09-08 15:00:00,89.57,89.62,89.45,89.59,50705.0,82.8612,82.9074,82.7502,82.8797,50705.0
2022-09-08 15:10:00,89.57,89.73,89.51,89.69,68027.0,82.8612,83.0092,82.8057,82.9722,68027.0
2022-09-08 15:20:00,89.69,89.75,89.57,89.6,93437.0,82.9722,83.0277,82.8612,82.8889,93437.0
2022-09-08 15:30:00,89.6,89.68,89.45,89.48,101269.0,82.8889,82.9629,82.7502,82.7779,101269.0
2022-09-08 15:40:00,89.48,89.52,89.33,89.42,110390.0,82.7779,82.8149,82.6392,82.7224,110390.0
2022-09-08 15:50:00,89.42,89.83,89.38,89.81,455625.0,82.7224,83.1017,82.6854,83.0832,455625.0
2022-09-09 09:30:00,90.03,90.1,89.24,89.81,109437.0,83.2867,83.3515,82.5559,83.0832,109437.0
2022-09-09 09:40:00,89.86,90.0,89.49,89.67,70466.0,83.1295,83.259,82.7872,82.9537,70466.0
2022-09-09 09:50:00,89.69,89.85,89.54,89.82,51299.0,82.9722,83.1202,82.8334,83.0925,51299.0
2022-09-09 10:00:00,89.85,90.31,89.77,90.23,85412.0,83.1202,83.5457,83.0462,83.4717,85412.0
2022-09-09 10:10:00,90.22,90.51,90.16,90.4,71380.0,83.4625,83.7308,83.407,83.629,71380.0
2022-09-09 10:20:00,90.4,90.51,90.19,90.38,52157.0,83.629,83.7308,83.4347,83.6105,52157.0
2022-09-09 10:30:00,90.39,90.55,90.33,90.39,57960.0,83.6198,83.7678,83.5643,83.6198,57960.0
2022-09-09 10:40:00,90.4,90.53,90.32,90.5,110866.0,83.629,83.7493,83.555,83.7215,110866.0
2022-09-09 10:50:00,90.5,90.82,90.42,90.73,105666.0,83.7215,84.0176,83.6475,83.9343,105666.0
2022-09-09 11:00:00,90.73,90.88,90.63,90.85,48487.0,83.9343,84.0731,83.8418,84.0453,48487.0
2022-09-09 11:10:00,90.86,90.97,90.72,90.75,61586.0,84.0546,84.1563,83.925,83.9528,61586.0
2022-09-09 11:20:00,90.76,90.97,90.75,90.84,68126.0,83.962,84.1563,83.9528,84.0361,68126.0
2022-09-09 11:30:00,90.85,90.87,90.68,90.85,81667.0,84.0453,84.0638,83.888,84.0453,81667.0
2022-09-09 11:40:00,90.88,91.01,90.85,90.86,77624.0,84.0731,84.1933,84.0453,84.0546,77624.0
2022-09-09 11:50:00,90.87,90.87,90.71,90.79,62988.0,84.0638,84.0638,83.9158,83.9898,62988.0
2022-09-09 12:00:00,90.78,90.82,90.6,90.71,45720.0,83.9805,84.0176,83.814,83.9158,45720.0
2022-09-09 12:10:00,90.72,90.72,90.46,90.55,34770.0,83.925,83.925,83.6845,83.7678,34770.0
2022-09-09 12:20:00,90.54,90.55,90.37,90.51,35831.0,83.7585,83.7678,83.6013,83.7308,35831.0
2022-09-09 12:30:00,90.52,90.6,90.49,90.53,40337.0,83.74,83.814,83.7123,83.7493,40337.0
2022-09-09 12:40:00,90.54,90.76,90.53,90.76,42778.0,83.7585,83.962,83.7493,83.962,42778.0
2022-09-09 12:50:00,90.77,91.08,90.75,90.99,39868.0,83.9713,84.2581,83.9528,84.1748,39868.0
2022-09-09 13:00:00,91.0,91.29,90.97,91.29,40102.0,84.1841,84.4523,84.1563,84.4523,40102.0
2022-09-09 13:10:00,91.28,91.45,91.26,91.4,41966.0,84.4431,84.6004,84.4246,84.5541,41966.0
2022-09-09 13:20:00,91.4,91.47,91.24,91.28,37237.0,84.5541,84.6189,84.4061,84.4431,37237.0
2022-09-09 13:30:00,91.3,91.45,91.29,91.4,43895.0,84.4616,84.6004,84.4523,84.5541,43895.0
2022-09-09 13:40:00,91.39,91.39,91.23,91.34,77450.0,84.5449,84.5449,84.3968,84.4986,77450.0
2022-09-09 13:50:00,91.35,91.49,91.34,91.45,44208.0,84.5079,84.6374,84.4986,84.6004,44208.0
2022-09-09 14:00:00,91.44,91.67,91.39,91.62,40184.0,84.5911,84.8039,84.5449,84.7576,40184.0
2022-09-09 14:10:00,91.62,91.88,91.61,91.83,50637.0,84.7576,84.9982,84.7484,84.9519,50637.0
2022-09-09 14:20:00,91.83,91.83,91.66,91.73,48725.0,84.9519,84.9519,84.7946,84.8594,48725.0
2022-09-09 14:30:00,91.73,91.73,91.42,91.53,71656.0,84.8594,84.8594,84.5726,84.6744,71656.0
2022-09-09 14:40:00,91.52,91.6,91.4,91.41,59227.0,84.6651,84.7391,84.5541,84.5634,59227.0
2022-09-09 14:50:00,91.42,91.53,91.35,91.52,54491.0,84.5726,84.6744,84.5079,84.6651,54491.0
2022-09-09 15:00:00,91.53,91.64,91.44,91.49,57266.0,84.6744,84.7761,84.5911,84.6374,57266.0
2022-09-09 15:10:00,91.49,91.57,91.47,91.48,54849.0,84.6374,84.7114,84.6189,84.6281,54849.0
2022-09-09 15:20:00,91.5,91.54,91.43,91.46,52278.0,84.6466,84.6836,84.5819,84.6096,52278.0
2022-09-09 15:30:00,91.46,91.53,91.37,91.39,66052.0,84.6096,84.6744,84.5264,84.5449,66052.0
2022-09-09 15:40:00,91.38,91.51,91.36,91.45,169520.0,84.5356,84.6559,84.5171,84.6004,169520.0
2022-09-09 15:50:00,91.46,91.58,91.4,91.48,430603.0,84.6096,84.7206,84.5541,84.6281,430603.0
2022-09-12 09:30:00,92.06,93.51,92.0,92.95,89762.0,85.1647,86.5061,85.1092,85.988,89762.0
2022-09-12 09:40:00,92.91,93.39,92.86,93.27,197762.0,85.951,86.3951,85.9048,86.284,197762.0
2022-09-12 09:50:00,93.27,93.27,93.01,93.19,76698.0,86.284,86.284,86.0435,86.21,76698.0
2022-09-12 10:00:00,93.2,93.45,93.13,93.26,120969.0,86.2193,86.4506,86.1545,86.2748,120969.0
2022-09-12 10:10:00,93.24,93.64,93.21,93.51,146702.0,86.2563,86.6263,86.2285,86.5061,146702.0
2022-09-12 10:20:00,93.52,93.84,93.48,93.71,87339.0,86.5153,86.8114,86.4783,86.6911,87339.0
2022-09-12 10:30:00,93.7,93.9,93.49,93.55,86450.0,86.6818,86.8669,86.4876,86.5431,86450.0
2022-09-12 10:40:00,93.55,93.55,93.35,93.41,47710.0,86.5431,86.5431,86.3581,86.4136,47710.0
2022-09-12 10:50:00,93.41,93.5,93.29,93.34,54273.0,86.4136,86.4968,86.3025,86.3488,54273.0
2022-09-12 11:00:00,93.34,93.34,93.12,93.18,41898.0,86.3488,86.3488,86.1453,86.2008,41898.0
2022-09-12 11:10:00,93.2,93.42,93.1,93.33,39904.0,86.2193,86.4228,86.1268,86.3396,39904.0
2022-09-12 11:20:00,93.34,93.53,93.34,93.5,59742.0,86.3488,86.5246,86.3488,86.4968,59742.0
2022-09-12 11:30:00,93.52,93.55,93.24,93.28,47961.0,86.5153,86.5431,86.2563,86.2933,47961.0
2022-09-12 11:40:00,93.34,93.47,93.29,93.43,40460.0,86.3488,86.4691,86.3025,86.4321,40460.0
2022-09-12 11:50:00,93.42,93.46,93.05,93.14,28554.0,86.4228,86.4598,86.0805,86.1638,28554.0
2022-09-12 12:00:00,93.16,93.22,93.0,93.03,31869.0,86.1823,86.2378,86.0343,86.062,31869.0
2022-09-12 12:10:00,93.01,93.1,92.88,92.92,24955.0,86.0435,86.1268,85.9233,85.9603,24955.0
2022-09-12 12:20:00,92.91,93.07,92.89,93.0,22664.0,85.951,86.099,85.9325,86.0343,22664.0
2022-09-12 12:30:00,93.03,93.08,92.91,93.02,51250.0,86.062,86.1083,85.951,86.0528,51250.0
2022-09-12 12:40:00,93.0,93.12,92.97,93.0,52309.0,86.0343,86.1453,86.0065,86.0343,52309.0
2022-09-12 12:50:00,93.0,93.09,92.98,93.05,38524.0,86.0343,86.1175,86.0158,86.0805,38524.0
2022-09-12 13:00:00,93.05,93.1,92.8,93.08,78429.0,86.0805,86.1268,85.8492,86.1083,78429.0
2022-09-12 13:10:00,93.1,93.26,93.03,93.06,109243.0,86.1268,86.2748,86.062,86.0898,109243.0
2022-09-12 13:20:00,93.06,93.07,92.91,92.99,44831.0,86.0898,86.099,85.951,86.025,44831.0
2022-09-12 13:30:00,93.0,93.25,92.97,93.19,48748.0,86.0343,86.2655,86.0065,86.21,48748.0
2022-09-12 13:40:00,93.18,93.37,93.1,93.34,44094.0,86.2008,86.3766,86.1268,86.3488,44094.0
2022-09-12 13:50:00,93.36,93.5,93.32,93.45,68079.0,86.3673,86.4968,86.3303,86.4506,68079.0
2022-09-12 14:00:00,93.42,93.45,93.2,93.21,101904.0,86.4228,86.4506,86.2193,86.2285,101904.0
2022-09-12 14:10:00,93.2,93.22,92.89,92.97,49388.0,86.2193,86.2378,85.9325,86.0065,49388.0
2022-09-12 14:20:00,92.98,93.13,92.96,93.0,58593.0,86.0158,86.1545,85.9973,86.0343,58593.0
2022-09-12 14:30:00,92.98,93.01,92.89,92.95,43516.0,86.0158,86.0435,85.9325,85.988,43516.0
2022-09-12 14:40:00,92.93,93.03,92.91,93.03,49954.0,85.9695,86.062,85.951,86.062,49954.0
2022-09-12 14:50:00,93.03,93.14,92.93,92.95,50143.0,86.062,86.1638,85.9695,85.988,50143.0
2022-09-12 15:00:00,92.97,93.09,92.92,93.09,33337.0,86.0065,86.1175,85.9603,86.1175,33337.0
2022-09-12 15:10:00,93.08,93.21,93.06,93.2,50643.0,86.1083,86.2285,86.0898,86.2193,50643.0
2022-09-12 15:20:00,93.2,93.29,93.16,93.18,61931.0,86.2193,86.3025,86.1823,86.2008,61931.0
2022-09-12 15:30:00,93.17,93.19,93.03,93.09,54924.0,86.1915,86.21,86.062,86.1175,54924.0
2022-09-12 15:40:00,93.09,93.34,93.07,93.27,59137.0,86.1175,86.3488,86.099,86.284,59137.0
2022-09-12 15:50:00,93.26,93.35,93.04,93.05,420023.0,86.2748,86.3581,86.0713,86.0805,420023.0
2022-09-13 09:30:00,90.7,91.22,90.7,90.93,127642.0,83.9065,84.3876,83.9065,84.1193,127642.0
2022-09-13 09:40:00,90.98,91.89,90.97,91.85,149462.0,84.1656,85.0074,84.1563,84.9704,149462.0
2022-09-13 09:50:00,91.84,92.05,91.64,91.64,32575.0,84.9612,85.1554,84.7761,84.7761,32575.0
2022-09-13 10:00:00,91.64,91.68,91.3,91.59,35216.0,84.7761,84.8131,84.4616,84.7299,35216.0
2022-09-13 10:10:00,91.57,91.69,91.39,91.68,38956.0,84.7114,84.8224,84.5449,84.8131,38956.0
2022-09-13 10:20:00,91.67,91.71,91.53,91.56,32085.0,84.8039,84.8409,84.6744,84.7021,32085.0
2022-09-13 10:30:00,91.5,91.59,91.21,91.22,35441.0,84.6466,84.7299,84.3783,84.3876,35441.0
2022-09-13 10:40:00,91.22,91.26,90.93,90.93,28252.0,84.3876,84.4246,84.1193,84.1193,28252.0
2022-09-13 10:50:00,90.94,90.99,90.79,90.99,25924.0,84.1286,84.1748,83.9898,84.1748,25924.0
2022-09-13 11:00:00,90.99,91.09,90.8,90.87,26045.0,84.1748,84.2673,83.999,84.0638,26045.0
2022-09-13 11:10:00,90.88,90.93,90.75,90.81,32735.0,84.0731,84.1193,83.9528,84.0083,32735.0
2022-09-13 11:20:00,90.8,91.0,90.76,90.97,16992.0,83.999,84.1841,83.962,84.1563,16992.0
2022-09-13 11:30:00,90.95,91.12,90.94,91.08,18792.0,84.1378,84.2951,84.1286,84.2581,18792.0
2022-09-13 11:40:00,91.08,91.11,90.95,91.0,16321.0,84.2581,84.2858,84.1378,84.1841,16321.0
2022-09-13 11:50:00,91.0,91.14,90.99,91.04,20990.0,84.1841,84.3136,84.1748,84.2211,20990.0
2022-09-13 12:00:00,91.03,91.29,90.96,91.23,16385.0,84.2118,84.4523,84.1471,84.3968,16385.0
2022-09-13 12:10:00,91.22,91.22,91.11,91.14,20357.0,84.3876,84.3876,84.2858,84.3136,20357.0
2022-09-13 12:20:00,91.13,91.14,90.87,90.89,26611.0,84.3043,84.3136,84.0638,84.0823,26611.0
2022-09-13 12:30:00,90.89,91.01,90.8,90.98,18232.0,84.0823,84.1933,83.999,84.1656,18232.0
2022-09-13 12:40:00,90.99,91.01,90.87,90.95,13414.0,84.1748,84.1933,84.0638,84.1378,13414.0
2022-09-13 12:50:00,90.94,90.98,90.78,90.79,11940.0,84.1286,84.1656,83.9805,83.9898,11940.0
2022-09-13 13:00:00,90.79,90.99,90.7,90.88,21104.0,83.9898,84.1748,83.9065,84.0731,21104.0
2022-09-13 13:10:00,90.88,91.02,90.84,90.87,15654.0,84.0731,84.2026,84.0361,84.0638,15654.0
2022-09-13 13:20:00,90.88,91.08,90.84,91.05,15841.0,84.0731,84.2581,84.0361,84.2303,15841.0
2022-09-13 13:30:00,91.05,91.1,90.9,91.0,22542.0,84.2303,84.2766,84.0916,84.1841,22542.0
2022-09-13 13:40:00,90.99,91.01,90.88,90.95,25425.0,84.1748,84.1933,84.0731,84.1378,25425.0
2022-09-13 13:50:00,90.96,91.0,90.82,90.85,20656.0,84.1471,84.1841,84.0176,84.0453,20656.0
2022-09-13 14:00:00,90.86,90.94,90.8,90.9,24264.0,84.0546,84.1286,83.999,84.0916,24264.0
2022-09-13 14:10:00,90.91,91.11,90.9,90.98,49977.0,84.1008,84.2858,84.0916,84.1656,49977.0
2022-09-13 14:20:00,91.01,91.06,90.73,90.73,33080.0,84.1933,84.2396,83.9343,83.9343,33080.0
2022-09-13 14:30:00,90.74,90.74,90.6,90.62,29688.0,83.9435,83.9435,83.814,83.8325,29688.0
2022-09-13 14:40:00,90.64,90.67,90.44,90.48,33481.0,83.851,83.8788,83.666,83.703,33481.0
2022-09-13 14:50:00,90.49,90.5,90.22,90.26,34275.0,83.7123,83.7215,83.4625,83.4995,34275.0
2022-09-13 15:00:00,90.25,90.34,89.99,89.99,59437.0,83.4902,83.5735,83.2497,83.2497,59437.0
2022-09-13 15:10:00,90.0,90.06,89.84,89.89,45160.0,83.259,83.3145,83.111,83.1572,45160.0
2022-09-13 15:20:00,89.87,89.95,89.71,89.72,41614.0,83.1387,83.2127,82.9907,82.9999,41614.0
2022-09-13 15:30:00,89.72,89.72,89.29,89.45,67260.0,82.9999,82.9999,82.6021,82.7502,67260.0
2022-09-13 15:40:00,89.45,89.46,89.07,89.15,194953.0,82.7502,82.7594,82.3986,82.4726,194953.0
2022-09-13 15:50:00,89.15,89.45,89.13,89.27,356667.0,82.4726,82.7502,82.4541,82.5836,356667.0
2022-09-14 09:30:00,88.88,89.1,88.03,88.49,239558.0,82.2229,82.4264,81.4365,81.8621,239558.0
2022-09-14 09:40:00,88.46,89.22,88.43,88.82,81789.0,81.8343,82.5374,81.8066,82.1674,81789.0
2022-09-14 09:50:00,88.82,89.24,88.64,89.16,86295.0,82.1674,82.5559,82.0008,82.4819,86295.0
2022-09-14 10:00:00,89.17,89.18,88.46,88.46,50313.0,82.4911,82.5004,81.8343,81.8343,50313.0
2022-09-14 10:10:00,88.42,88.62,88.3,88.31,71695.0,81.7973,81.9823,81.6863,81.6956,71695.0
2022-09-14 10:20:00,88.32,88.35,87.9,87.9,49204.0,81.7048,81.7326,81.3163,81.3163,49204.0
2022-09-14 10:30:00,87.88,88.24,87.76,88.14,58097.0,81.2978,81.6308,81.1867,81.5383,58097.0
2022-09-14 10:40:00,88.14,88.21,88.03,88.04,79032.0,81.5383,81.603,81.4365,81.4458,79032.0
2022-09-14 10:50:00,88.06,88.47,88.02,88.42,85447.0,81.4643,81.8436,81.4273,81.7973,85447.0
2022-09-14 11:00:00,88.41,88.5,88.2,88.5,70004.0,81.7881,81.8713,81.5938,81.8713,70004.0
2022-09-14 11:10:00,88.49,88.51,88.08,88.16,108180.0,81.8621,81.8806,81.4828,81.5568,108180.0
2022-09-14 11:20:00,88.16,88.2,87.96,87.96,139104.0,81.5568,81.5938,81.3718,81.3718,139104.0
2022-09-14 11:30:00,87.97,88.02,87.91,87.98,93806.0,81.381,81.4273,81.3255,81.3903,93806.0
2022-09-14 11:40:00,87.98,88.07,87.9,87.94,73191.0,81.3903,81.4735,81.3163,81.3533,73191.0
2022-09-14 11:50:00,87.96,87.97,87.76,87.76,53305.0,81.3718,81.381,81.1867,81.1867,53305.0
2022-09-14 12:00:00,87.77,87.78,87.45,87.5,62369.0,81.196,81.2052,80.9,80.9462,62369.0
2022-09-14 12:10:00,87.48,87.54,87.34,87.45,59657.0,80.9277,80.9832,80.7982,80.9,59657.0
2022-09-14 12:20:00,87.45,87.46,87.14,87.25,128861.0,80.9,80.9092,80.6132,80.7149,128861.0
2022-09-14 12:30:00,87.27,87.59,87.13,87.56,94003.0,80.7334,81.0295,80.6039,81.0017,94003.0
2022-09-14 12:40:00,87.55,87.86,87.54,87.69,50106.0,80.9925,81.2793,80.9832,81.122,50106.0
2022-09-14 12:50:00,87.67,87.77,87.57,87.72,135988.0,81.1035,81.196,81.011,81.1497,135988.0
2022-09-14 13:00:00,87.72,87.82,87.54,87.62,38224.0,81.1497,81.2423,80.9832,81.0572,38224.0
2022-09-14 13:10:00,87.62,87.73,87.54,87.66,52355.0,81.0572,81.159,80.9832,81.0942,52355.0
2022-09-14 13:20:00,87.65,87.71,87.45,87.49,44694.0,81.085,81.1405,80.9,80.937,44694.0
2022-09-14 13:30:00,87.48,87.5,87.37,87.39,39935.0,80.9277,80.9462,80.826,80.8445,39935.0
2022-09-14 13:40:00,87.37,87.4,86.97,87.05,60325.0,80.826,80.8537,80.4559,80.5299,60325.0
2022-09-14 13:50:00,87.05,87.18,86.9,86.94,139455.0,80.5299,80.6502,80.3912,80.4282,139455.0
2022-09-14 14:00:00,86.93,86.99,86.71,86.79,92742.0,80.4189,80.4744,80.2154,80.2894,92742.0
2022-09-14 14:10:00,86.78,86.92,86.63,86.91,90218.0,80.2801,80.4097,80.1414,80.4004,90218.0
2022-09-14 14:20:00,86.91,86.94,86.72,86.83,66253.0,80.4004,80.4282,80.2246,80.3264,66253.0
2022-09-14 14:30:00,86.82,87.01,86.79,86.98,67118.0,80.3172,80.4929,80.2894,80.4652,67118.0
2022-09-14 14:40:00,86.97,87.04,86.74,86.97,95515.0,80.4559,80.5207,80.2431,80.4559,95515.0
2022-09-14 14:50:00,86.98,87.04,86.66,86.71,187724.0,80.4652,80.5207,80.1691,80.2154,187724.0
2022-09-14 15:00:00,86.71,86.91,86.62,86.89,179729.0,80.2154,80.4004,80.1321,80.3819,179729.0
2022-09-14 15:10:00,86.89,87.03,86.46,86.59,145218.0,80.3819,80.5114,79.9841,80.1044,145218.0
2022-09-14 15:20:00,86.59,86.75,86.53,86.7,135705.0,80.1044,80.2524,80.0489,80.2061,135705.0
2022-09-14 15:30:00,86.68,86.79,86.47,86.7,170884.0,80.1876,80.2894,79.9934,80.2061,170884.0
2022-09-14 15:40:00,86.71,86.93,86.66,86.78,309122.0,80.2154,80.4189,80.1691,80.2801,309122.0
2022-09-14 15:50:00,86.78,87.14,86.77,87.06,696462.0,80.2801,80.6132,80.2709,80.5392,696462.0
2022-09-15 09:30:00,86.24,87.04,86.08,86.7,298759.0,80.2182,80.9623,80.0694,80.6461,298759.0
2022-09-15 09:40:00,86.67,87.61,86.66,87.58,128547.0,80.6182,81.4925,80.6089,81.4646,128547.0
2022-09-15 09:50:00,87.65,87.89,87.56,87.63,190183.0,81.5297,81.753,81.446,81.5111,190183.0
2022-09-15 10:00:00,87.63,88.06,87.57,87.66,189806.0,81.5111,81.9111,81.4553,81.539,189806.0
2022-09-15 10:10:00,87.68,87.87,87.66,87.67,102804.0,81.5576,81.7344,81.539,81.5483,102804.0
2022-09-15 10:20:00,87.67,87.69,87.17,87.19,140125.0,81.5483,81.5669,81.0832,81.1018,140125.0
2022-09-15 10:30:00,87.17,87.61,87.17,87.51,119020.0,81.0832,81.4925,81.0832,81.3995,119020.0
2022-09-15 10:40:00,87.5,87.65,87.31,87.35,122535.0,81.3902,81.5297,81.2135,81.2507,122535.0
2022-09-15 10:50:00,87.36,87.36,86.79,86.98,182822.0,81.26,81.26,80.7298,80.9065,182822.0
2022-09-15 11:00:00,86.96,86.99,86.5,86.51,59471.0,80.8879,80.9158,80.46,80.4693,59471.0
2022-09-15 11:10:00,86.5,86.6,86.33,86.56,119643.0,80.46,80.553,80.3019,80.5158,119643.0
2022-09-15 11:20:00,86.55,86.78,86.51,86.58,96172.0,80.5065,80.7205,80.4693,80.5344,96172.0
2022-09-15 11:30:00,86.59,86.65,86.35,86.53,115715.0,80.5437,80.5996,80.3205,80.4879,115715.0
2022-09-15 11:40:00,86.53,86.68,86.49,86.53,44326.0,80.4879,80.6275,80.4507,80.4879,44326.0
2022-09-15 11:50:00,86.51,86.51,86.23,86.36,85053.0,80.4693,80.4693,80.2089,80.3298,85053.0
2022-09-15 12:00:00,86.36,86.39,86.01,86.05,67923.0,80.3298,80.3577,80.0042,80.0414,67923.0
2022-09-15 12:10:00,86.03,86.28,85.98,86.24,84954.0,80.0228,80.2554,79.9763,80.2182,84954.0
2022-09-15 12:20:00,86.23,86.38,86.19,86.29,72548.0,80.2089,80.3484,80.1717,80.2647,72548.0
2022-09-15 12:30:00,86.29,86.64,86.28,86.55,56236.0,80.2647,80.5903,80.2554,80.5065,56236.0
2022-09-15 12:40:00,86.56,86.61,86.45,86.52,82641.0,80.5158,80.5623,80.4135,80.4786,82641.0
2022-09-15 12:50:00,86.5,86.61,86.44,86.53,93043.0,80.46,80.5623,80.4042,80.4879,93043.0
2022-09-15 13:00:00,86.52,87.08,86.52,86.8,62383.0,80.4786,80.9995,80.4786,80.7391,62383.0
2022-09-15 13:10:00,86.8,86.8,86.63,86.64,156004.0,80.7391,80.7391,80.5809,80.5903,156004.0
2022-09-15 13:20:00,86.64,86.99,86.63,86.84,99545.0,80.5903,80.9158,80.5809,80.7763,99545.0
2022-09-15 13:30:00,86.85,86.88,86.58,86.61,112389.0,80.7856,80.8135,80.5344,80.5623,112389.0
2022-09-15 13:40:00,86.63,86.69,86.47,86.47,90552.0,80.5809,80.6368,80.4321,80.4321,90552.0
2022-09-15 13:50:00,86.47,86.51,86.39,86.45,69541.0,80.4321,80.4693,80.3577,80.4135,69541.0
2022-09-15 14:00:00,86.43,86.43,86.14,86.31,130373.0,80.3949,80.3949,80.1252,80.2833,130373.0
2022-09-15 14:10:00,86.31,86.5,86.27,86.42,122120.0,80.2833,80.46,80.2461,80.3856,122120.0
2022-09-15 14:20:00,86.43,86.51,86.38,86.41,70898.0,80.3949,80.4693,80.3484,80.3763,70898.0
2022-09-15 14:30:00,86.42,86.52,86.39,86.4,178400.0,80.3856,80.4786,80.3577,80.367,178400.0
2022-09-15 14:40:00,86.4,86.41,85.96,85.96,65221.0,80.367,80.3763,79.9577,79.9577,65221.0
2022-09-15 14:50:00,85.95,86.07,85.9,85.97,51345.0,79.9484,80.0601,79.9019,79.967,51345.0
2022-09-15 15:00:00,85.98,86.0,85.74,85.76,76750.0,79.9763,79.9949,79.7531,79.7717,76750.0
2022-09-15 15:10:00,85.77,85.77,85.49,85.54,75388.0,79.781,79.781,79.5206,79.5671,75388.0
2022-09-15 15:20:00,85.51,85.57,85.39,85.51,113088.0,79.5392,79.595,79.4275,79.5392,113088.0
2022-09-15 15:30:00,85.51,85.75,85.48,85.7,88234.0,79.5392,79.7624,79.5112,79.7159,88234.0
2022-09-15 15:40:00,85.7,85.72,85.43,85.45,262360.0,79.7159,79.7345,79.4647,79.4833,262360.0
2022-09-15 15:50:00,85.45,85.82,85.31,85.69,449636.0,79.4833,79.8275,79.3531,79.7066,449636.0
2022-09-16 09:30:00,84.42,84.43,83.45,83.79,550908.0,78.5253,78.5346,77.623,77.9393,550908.0
2022-09-16 09:40:00,83.8,83.86,83.43,83.66,130873.0,77.9486,78.0044,77.6044,77.8183,130873.0
2022-09-16 09:50:00,83.66,83.73,82.98,83.2,151114.0,77.8183,77.8834,77.1858,77.3905,151114.0
2022-09-16 10:00:00,83.31,83.74,83.26,83.34,94127.0,77.4928,77.8927,77.4463,77.5207,94127.0
2022-09-16 10:10:00,83.38,83.85,83.38,83.48,100277.0,77.5579,77.9951,77.5579,77.6509,100277.0
2022-09-16 10:20:00,83.49,84.12,83.48,83.98,93657.0,77.6602,78.2462,77.6509,78.116,93657.0
2022-09-16 10:30:00,84.03,84.27,83.97,84.27,81164.0,78.1625,78.3857,78.1067,78.3857,81164.0
2022-09-16 10:40:00,84.27,84.3,83.85,83.94,76524.0,78.3857,78.4136,77.9951,78.0788,76524.0
2022-09-16 10:50:00,83.92,84.05,83.77,83.84,98384.0,78.0602,78.1811,77.9207,77.9858,98384.0
2022-09-16 11:00:00,83.84,84.01,83.84,83.93,80304.0,77.9858,78.1439,77.9858,78.0695,80304.0
2022-09-16 11:10:00,83.93,84.08,83.76,83.97,69114.0,78.0695,78.209,77.9114,78.1067,69114.0
2022-09-16 11:20:00,83.97,83.97,83.56,83.57,69568.0,78.1067,78.1067,77.7253,77.7346,69568.0
2022-09-16 11:30:00,83.56,83.78,83.44,83.63,113709.0,77.7253,77.93,77.6137,77.7904,113709.0
2022-09-16 11:40:00,83.63,83.86,83.58,83.77,119641.0,77.7904,78.0044,77.7439,77.9207,119641.0
2022-09-16 11:50:00,83.77,83.96,83.74,83.92,80864.0,77.9207,78.0974,77.8927,78.0602,80864.0
2022-09-16 12:00:00,83.91,84.08,83.83,83.9,305085.0,78.0509,78.209,77.9765,78.0416,305085.0
2022-09-16 12:10:00,83.9,84.0,83.76,83.85,287297.0,78.0416,78.1346,77.9114,77.9951,287297.0
2022-09-16 12:20:00,83.85,83.85,83.6,83.67,65665.0,77.9951,77.9951,77.7625,77.8276,65665.0
2022-09-16 12:30:00,83.66,83.86,83.63,83.76,73863.0,77.8183,78.0044,77.7904,77.9114,73863.0
2022-09-16 12:40:00,83.77,83.91,83.76,83.89,101254.0,77.9207,78.0509,77.9114,78.0323,101254.0
2022-09-16 12:50:00,83.89,84.15,83.86,84.13,80692.0,78.0323,78.2741,78.0044,78.2555,80692.0
2022-09-16 13:00:00,84.14,84.2,83.91,84.07,156411.0,78.2648,78.3206,78.0509,78.1997,156411.0
2022-09-16 13:10:00,84.07,84.21,84.0,84.06,95322.0,78.1997,78.3299,78.1346,78.1904,95322.0
2022-09-16 13:20:00,84.05,84.09,83.81,83.9,57873.0,78.1811,78.2183,77.9579,78.0416,57873.0
2022-09-16 13:30:00,83.89,83.91,83.69,83.76,101978.0,78.0323,78.0509,77.8462,77.9114,101978.0
2022-09-16 13:40:00,83.77,83.78,83.52,83.54,82661.0,77.9207,77.93,77.6881,77.7067,82661.0
2022-09-16 13:50:00,83.54,83.6,83.44,83.45,108256.0,77.7067,77.7625,77.6137,77.623,108256.0
2022-09-16 14:00:00,83.45,83.58,83.34,83.44,308672.0,77.623,77.7439,77.5207,77.6137,308672.0
2022-09-16 14:10:00,83.45,83.58,83.2,83.24,189345.0,77.623,77.7439,77.3905,77.4277,189345.0
2022-09-16 14:20:00,83.24,83.83,83.1,83.7,450469.0,77.4277,77.9765,77.2974,77.8555,450469.0
2022-09-16 14:30:00,83.68,83.73,83.43,83.63,234865.0,77.8369,77.8834,77.6044,77.7904,234865.0
2022-09-16 14:40:00,83.63,83.87,83.55,83.81,172993.0,77.7904,78.0137,77.716,77.9579,172993.0
2022-09-16 14:50:00,83.81,83.92,83.71,83.76,218528.0,77.9579,78.0602,77.8648,77.9114,218528.0
2022-09-16 15:00:00,83.75,83.96,83.67,83.95,275062.0,77.902,78.0974,77.8276,78.0881,275062.0
2022-09-16 15:10:00,83.95,84.24,83.79,84.01,218090.0,78.0881,78.3578,77.9393,78.1439,218090.0
2022-09-16 15:20:00,84.01,84.16,83.93,84.09,350640.0,78.1439,78.2834,78.0695,78.2183,350640.0
2022-09-16 15:30:00,84.1,84.36,83.95,84.36,364193.0,78.2276,78.4695,78.0881,78.4695,364193.0
2022-09-16 15:40:00,84.37,84.49,84.07,84.3,406753.0,78.4788,78.5904,78.1997,78.4136,406753.0
2022-09-16 15:50:00,84.32,84.54,84.2,84.26,856916.0,78.4322,78.6369,78.3206,78.3764,856916.0
2022-09-19 09:30:00,83.44,83.64,82.99,83.41,131641.0,77.6137,77.7997,77.1951,77.5858,131641.0
2022-09-19 09:40:00,83.41,83.63,83.15,83.28,116711.0,77.5858,77.7904,77.3439,77.4649,116711.0
2022-09-19 09:50:00,83.3,83.62,83.26,83.41,109889.0,77.4835,77.7811,77.4463,77.5858,109889.0
2022-09-19 10:00:00,83.42,83.42,83.04,83.17,82189.0,77.5951,77.5951,77.2416,77.3625,82189.0
2022-09-19 10:10:00,83.17,83.41,83.08,83.1,81944.0,77.3625,77.5858,77.2788,77.2974,81944.0
2022-09-19 10:20:00,83.12,83.14,82.94,82.98,104715.0,77.316,77.3346,77.1486,77.1858,104715.0
2022-09-19 10:30:00,82.98,83.1,82.82,83.05,107269.0,77.1858,77.2974,77.037,77.2509,107269.0
2022-09-19 10:40:00,83.05,83.2,83.0,83.16,176691.0,77.2509,77.3905,77.2044,77.3532,176691.0
2022-09-19 10:50:00,83.14,83.34,83.05,83.05,70206.0,77.3346,77.5207,77.2509,77.2509,70206.0
2022-09-19 11:00:00,83.08,83.35,83.01,83.28,92211.0,77.2788,77.53,77.2137,77.4649,92211.0
2022-09-19 11:10:00,83.28,83.39,83.12,83.16,62875.0,77.4649,77.5672,77.316,77.3532,62875.0
2022-09-19 11:20:00,83.15,83.15,82.59,82.59,86778.0,77.3439,77.3439,76.823,76.823,86778.0
2022-09-19 11:30:00,82.59,82.61,82.28,82.29,74965.0,76.823,76.8417,76.5347,76.544,74965.0
2022-09-19 11:40:00,82.28,82.62,82.25,82.58,43528.0,76.5347,76.851,76.5068,76.8137,43528.0
2022-09-19 11:50:00,82.58,82.59,82.39,82.44,38151.0,76.8137,76.823,76.637,76.6835,38151.0
2022-09-19 12:00:00,82.44,82.58,82.2,82.38,50717.0,76.6835,76.8137,76.4603,76.6277,50717.0
2022-09-19 12:10:00,82.39,82.46,82.3,82.33,55747.0,76.637,76.7021,76.5533,76.5812,55747.0
2022-09-19 12:20:00,82.31,82.35,82.16,82.31,58777.0,76.5626,76.5998,76.4231,76.5626,58777.0
2022-09-19 12:30:00,82.3,82.58,82.24,82.55,63448.0,76.5533,76.8137,76.4975,76.7858,63448.0
2022-09-19 12:40:00,82.54,82.55,82.46,82.48,54927.0,76.7765,76.7858,76.7021,76.7207,54927.0
2022-09-19 12:50:00,82.48,82.58,82.42,82.43,90704.0,76.7207,76.8137,76.6649,76.6742,90704.0
2022-09-19 13:00:00,82.44,82.47,82.15,82.19,139413.0,76.6835,76.7114,76.4138,76.451,139413.0
2022-09-19 13:10:00,82.2,82.23,82.08,82.13,108125.0,76.4603,76.4882,76.3487,76.3952,108125.0
2022-09-19 13:20:00,82.13,82.33,82.08,82.23,106876.0,76.3952,76.5812,76.3487,76.4882,106876.0
2022-09-19 13:30:00,82.23,82.28,81.94,81.95,94085.0,76.4882,76.5347,76.2184,76.2277,94085.0
2022-09-19 13:40:00,81.95,82.0,81.8,81.81,82060.0,76.2277,76.2742,76.0882,76.0975,82060.0
2022-09-19 13:50:00,81.8,81.93,81.77,81.84,94944.0,76.0882,76.2091,76.0603,76.1254,94944.0
2022-09-19 14:00:00,81.84,81.98,81.82,81.9,70782.0,76.1254,76.2556,76.1068,76.1812,70782.0
2022-09-19 14:10:00,81.9,81.98,81.85,81.89,99551.0,76.1812,76.2556,76.1347,76.1719,99551.0
2022-09-19 14:20:00,81.89,81.94,81.61,81.7,82955.0,76.1719,76.2184,75.9115,75.9952,82955.0
2022-09-19 14:30:00,81.71,81.8,81.67,81.75,71446.0,76.0045,76.0882,75.9673,76.0417,71446.0
2022-09-19 14:40:00,81.74,81.74,81.59,81.68,74943.0,76.0324,76.0324,75.8929,75.9766,74943.0
2022-09-19 14:50:00,81.68,81.82,81.65,81.79,129036.0,75.9766,76.1068,75.9487,76.0789,129036.0
2022-09-19 15:00:00,81.8,82.13,81.79,82.09,111159.0,76.0882,76.3952,76.0789,76.358,111159.0
2022-09-19 15:10:00,82.09,82.58,82.07,82.55,138902.0,76.358,76.8137,76.3394,76.7858,138902.0
2022-09-19 15:20:00,82.55,82.8,82.51,82.73,78467.0,76.7858,77.0184,76.7486,76.9533,78467.0
2022-09-19 15:30:00,82.73,82.8,82.45,82.53,162385.0,76.9533,77.0184,76.6928,76.7672,162385.0
2022-09-19 15:40:00,82.52,82.67,82.41,82.47,220420.0,76.7579,76.8975,76.6556,76.7114,220420.0
2022-09-19 15:50:00,82.47,82.52,82.22,82.39,625715.0,76.7114,76.7579,76.4789,76.637,625715.0
2022-09-20 09:30:00,81.46,81.82,81.1,81.29,188036.0,75.772,76.1068,75.4371,75.6138,188036.0
2022-09-20 09:40:00,81.3,81.31,81.01,81.06,131433.0,75.6231,75.6324,75.3534,75.3999,131433.0
2022-09-20 09:50:00,81.05,81.06,80.63,80.68,75292.0,75.3906,75.3999,74.9999,75.0464,75292.0
2022-09-20 10:00:00,80.69,80.96,80.6,80.81,142187.0,75.0557,75.3069,74.972,75.1673,142187.0
2022-09-20 10:10:00,80.83,81.32,80.83,81.11,372189.0,75.1859,75.6417,75.1859,75.4464,372189.0
2022-09-20 10:20:00,81.13,81.29,81.05,81.25,112030.0,75.465,75.6138,75.3906,75.5766,112030.0
2022-09-20 10:30:00,81.25,81.25,80.68,80.8,91998.0,75.5766,75.5766,75.0464,75.158,91998.0
2022-09-20 10:40:00,80.8,80.91,80.65,80.78,81359.0,75.158,75.2604,75.0185,75.1394,81359.0
2022-09-20 10:50:00,80.77,80.98,80.73,80.86,141768.0,75.1301,75.3255,75.0929,75.2138,141768.0
2022-09-20 11:00:00,80.84,81.33,80.82,81.19,70227.0,75.1952,75.651,75.1766,75.5208,70227.0
2022-09-20 11:10:00,81.18,81.27,80.93,80.94,64732.0,75.5115,75.5952,75.279,75.2883,64732.0
2022-09-20 11:20:00,80.91,81.19,80.87,81.16,66083.0,75.2604,75.5208,75.2231,75.4929,66083.0
2022-09-20 11:30:00,81.16,81.25,80.98,80.99,55629.0,75.4929,75.5766,75.3255,75.3348,55629.0
2022-09-20 11:40:00,80.99,81.07,80.93,81.01,93281.0,75.3348,75.4092,75.279,75.3534,93281.0
2022-09-20 11:50:00,81.02,81.23,80.98,81.06,172117.0,75.3627,75.558,75.3255,75.3999,172117.0
2022-09-20 12:00:00,81.06,81.42,81.05,81.42,137683.0,75.3999,75.7347,75.3906,75.7347,137683.0
2022-09-20 12:10:00,81.42,81.8,81.34,81.77,77345.0,75.7347,76.0882,75.6603,76.0603,77345.0
2022-09-20 12:20:00,81.78,81.85,81.71,81.71,50185.0,76.0696,76.1347,76.0045,76.0045,50185.0
2022-09-20 12:30:00,81.73,81.73,81.31,81.33,49896.0,76.0231,76.0231,75.6324,75.651,49896.0
2022-09-20 12:40:00,81.32,81.32,81.05,81.07,39626.0,75.6417,75.6417,75.3906,75.4092,39626.0
2022-09-20 12:50:00,81.07,81.25,81.06,81.15,44190.0,75.4092,75.5766,75.3999,75.4836,44190.0
2022-09-20 13:00:00,81.15,81.18,80.94,80.98,54121.0,75.4836,75.5115,75.2883,75.3255,54121.0
2022-09-20 13:10:00,80.96,80.99,80.84,80.84,76097.0,75.3069,75.3348,75.1952,75.1952,76097.0
2022-09-20 13:20:00,80.84,80.95,80.78,80.81,61591.0,75.1952,75.2976,75.1394,75.1673,61591.0
2022-09-20 13:30:00,80.8,80.92,80.72,80.85,53689.0,75.158,75.2697,75.0836,75.2045,53689.0
2022-09-20 13:40:00,80.86,81.05,80.84,80.85,52412.0,75.2138,75.3906,75.1952,75.2045,52412.0
2022-09-20 13:50:00,80.85,80.9,80.55,80.57,73413.0,75.2045,75.2511,74.9255,74.9441,73413.0
2022-09-20 14:00:00,80.57,80.69,80.52,80.63,116423.0,74.9441,75.0557,74.8976,74.9999,116423.0
2022-09-20 14:10:00,80.63,80.73,80.56,80.61,180851.0,74.9999,75.0929,74.9348,74.9813,180851.0
2022-09-20 14:20:00,80.62,80.88,80.59,80.77,152238.0,74.9906,75.2325,74.9627,75.1301,152238.0
2022-09-20 14:30:00,80.75,80.97,80.73,80.95,58153.0,75.1115,75.3162,75.0929,75.2976,58153.0
2022-09-20 14:40:00,80.96,81.29,80.92,81.2,97124.0,75.3069,75.6138,75.2697,75.5301,97124.0
2022-09-20 14:50:00,81.19,81.6,81.17,81.5,71869.0,75.5208,75.9022,75.5022,75.8092,71869.0
2022-09-20 15:00:00,81.5,81.63,81.36,81.49,118304.0,75.8092,75.9301,75.6789,75.7999,118304.0
2022-09-20 15:10:00,81.5,81.72,81.47,81.71,84032.0,75.8092,76.0138,75.7813,76.0045,84032.0
2022-09-20 15:20:00,81.71,81.92,81.71,81.84,108642.0,76.0045,76.1998,76.0045,76.1254,108642.0
2022-09-20 15:30:00,81.83,82.02,81.67,82.0,113632.0,76.1161,76.2928,75.9673,76.2742,113632.0
2022-09-20 15:40:00,81.99,82.06,81.76,81.77,207006.0,76.2649,76.3301,76.051,76.0603,207006.0
2022-09-20 15:50:00,81.76,81.82,81.5,81.75,462443.0,76.051,76.1068,75.8092,76.0417,462443.0
2022-09-21 09:30:00,82.85,83.86,82.76,83.31,213469.0,77.0649,78.0044,76.9812,77.4928,213469.0
2022-09-21 09:40:00,83.3,83.3,82.83,83.18,215559.0,77.4835,77.4835,77.0463,77.3718,215559.0
2022-09-21 09:50:00,83.17,83.26,82.7,82.95,121631.0,77.3625,77.4463,76.9254,77.1579,121631.0
2022-09-21 10:00:00,82.95,83.08,82.74,83.06,130168.0,77.1579,77.2788,76.9626,77.2602,130168.0
2022-09-21 10:10:00,83.04,83.22,82.94,82.99,188052.0,77.2416,77.4091,77.1486,77.1951,188052.0
2022-09-21 10:20:00,83.01,83.24,83.01,83.17,55427.0,77.2137,77.4277,77.2137,77.3625,55427.0
2022-09-21 10:30:00,83.17,83.19,82.81,82.84,57735.0,77.3625,77.3812,77.0277,77.0556,57735.0
2022-09-21 10:40:00,82.84,83.0,82.79,82.84,54611.0,77.0556,77.2044,77.0091,77.0556,54611.0
2022-09-21 10:50:00,82.84,83.02,82.84,83.0,60017.0,77.0556,77.223,77.0556,77.2044,60017.0
2022-09-21 11:00:00,83.0,83.01,82.82,82.91,58210.0,77.2044,77.2137,77.037,77.1207,58210.0
2022-09-21 11:10:00,82.93,83.01,82.78,82.88,44310.0,77.1393,77.2137,76.9998,77.0928,44310.0
2022-09-21 11:20:00,82.88,82.88,82.64,82.69,120915.0,77.0928,77.0928,76.8696,76.9161,120915.0
2022-09-21 11:30:00,82.69,82.83,82.61,82.67,48916.0,76.9161,77.0463,76.8417,76.8975,48916.0
2022-09-21 11:40:00,82.66,82.73,82.53,82.56,31703.0,76.8882,76.9533,76.7672,76.7951,31703.0
2022-09-21 11:50:00,82.55,82.67,82.51,82.53,32106.0,76.7858,76.8975,76.7486,76.7672,32106.0
2022-09-21 12:00:00,82.54,82.54,82.33,82.42,69468.0,76.7765,76.7765,76.5812,76.6649,69468.0
2022-09-21 12:10:00,82.45,82.45,82.21,82.32,62730.0,76.6928,76.6928,76.4696,76.5719,62730.0
2022-09-21 12:20:00,82.32,82.4,82.28,82.32,34963.0,76.5719,76.6463,76.5347,76.5719,34963.0
2022-09-21 12:30:00,82.31,82.44,82.26,82.35,30956.0,76.5626,76.6835,76.5161,76.5998,30956.0
2022-09-21 12:40:00,82.35,82.41,82.26,82.36,28612.0,76.5998,76.6556,76.5161,76.6091,28612.0
2022-09-21 12:50:00,82.35,82.37,82.15,82.15,30649.0,76.5998,76.6184,76.4138,76.4138,30649.0
2022-09-21 13:00:00,82.11,82.14,81.92,82.04,60587.0,76.3766,76.4045,76.1998,76.3115,60587.0
2022-09-21 13:10:00,82.02,82.05,81.89,81.99,33218.0,76.2928,76.3208,76.1719,76.2649,33218.0
2022-09-21 13:20:00,81.97,82.02,81.93,82.0,33281.0,76.2463,76.2928,76.2091,76.2742,33281.0
2022-09-21 13:30:00,82.02,82.18,82.0,82.17,50239.0,76.2928,76.4417,76.2742,76.4324,50239.0
2022-09-21 13:40:00,82.17,82.32,82.13,82.2,46724.0,76.4324,76.5719,76.3952,76.4603,46724.0
2022-09-21 13:50:00,82.19,82.27,82.05,82.23,64429.0,76.451,76.5254,76.3208,76.4882,64429.0
2022-09-21 14:00:00,82.25,82.25,80.9,81.47,98083.0,76.5068,76.5068,75.2511,75.7813,98083.0
2022-09-21 14:10:00,81.46,81.59,81.0,81.26,57583.0,75.772,75.8929,75.3441,75.5859,57583.0
2022-09-21 14:20:00,81.27,81.6,81.25,81.38,66118.0,75.5952,75.9022,75.5766,75.6975,66118.0
2022-09-21 14:30:00,81.34,82.08,81.17,81.82,76989.0,75.6603,76.3487,75.5022,76.1068,76989.0
2022-09-21 14:40:00,81.83,83.02,81.66,82.06,94477.0,76.1161,77.223,75.958,76.3301,94477.0
2022-09-21 14:50:00,82.11,82.59,81.82,82.44,130247.0,76.3766,76.823,76.1068,76.6835,130247.0
2022-09-21 15:00:00,82.54,82.65,82.2,82.24,94353.0,76.7765,76.8789,76.4603,76.4975,94353.0
2022-09-21 15:10:00,82.2,82.52,81.61,82.1,93093.0,76.4603,76.7579,75.9115,76.3673,93093.0
2022-09-21 15:20:00,82.08,82.09,81.42,81.44,58497.0,76.3487,76.358,75.7347,75.7533,58497.0
2022-09-21 15:30:00,81.43,81.56,80.94,80.98,104035.0,75.744,75.865,75.2883,75.3255,104035.0
2022-09-21 15:40:00,80.96,81.1,80.63,80.82,153048.0,75.3069,75.4371,74.9999,75.1766,153048.0
2022-09-21 15:50:00,80.83,81.01,80.44,80.47,390102.0,75.1859,75.3534,74.8232,74.8511,390102.0
2022-09-22 09:30:00,80.2,80.66,79.76,79.86,148651.0,74.5999,75.0278,74.1907,74.2837,148651.0
2022-09-22 09:40:00,79.85,79.91,79.58,79.59,108673.0,74.2744,74.3302,74.0232,74.0325,108673.0
2022-09-22 09:50:00,79.59,79.76,79.48,79.52,116545.0,74.0325,74.1907,73.9302,73.9674,116545.0
2022-09-22 10:00:00,79.52,79.55,79.36,79.48,81955.0,73.9674,73.9953,73.8186,73.9302,81955.0
2022-09-22 10:10:00,79.48,79.87,79.24,79.52,64858.0,73.9302,74.293,73.707,73.9674,64858.0
2022-09-22 10:20:00,79.5,79.66,79.39,79.62,46083.0,73.9488,74.0976,73.8465,74.0604,46083.0
2022-09-22 10:30:00,79.65,79.77,79.35,79.73,234967.0,74.0883,74.2,73.8093,74.1628,234967.0
2022-09-22 10:40:00,79.76,79.77,79.48,79.61,48423.0,74.1907,74.2,73.9302,74.0511,48423.0
2022-09-22 10:50:00,79.62,79.62,79.25,79.25,73589.0,74.0604,74.0604,73.7163,73.7163,73589.0
2022-09-22 11:00:00,79.25,79.39,79.11,79.31,51813.0,73.7163,73.8465,73.586,73.7721,51813.0
2022-09-22 11:10:00,79.32,79.32,79.06,79.11,37955.0,73.7814,73.7814,73.5395,73.586,37955.0
2022-09-22 11:20:00,79.1,79.22,79.04,79.22,50463.0,73.5767,73.6884,73.5209,73.6884,50463.0
2022-09-22 11:30:00,79.19,79.4,79.16,79.2,43305.0,73.6605,73.8558,73.6326,73.6698,43305.0
2022-09-22 11:40:00,79.21,79.45,79.11,79.43,45654.0,73.6791,73.9023,73.586,73.8837,45654.0
2022-09-22 11:50:00,79.42,79.42,79.2,79.26,40086.0,73.8744,73.8744,73.6698,73.7256,40086.0
2022-09-22 12:00:00,79.25,79.38,79.17,79.25,31483.0,73.7163,73.8372,73.6419,73.7163,31483.0
2022-09-22 12:10:00,79.25,79.25,78.98,79.08,29778.0,73.7163,73.7163,73.4651,73.5581,29778.0
2022-09-22 12:20:00,79.08,79.34,78.97,79.13,49866.0,73.5581,73.8,73.4558,73.6046,49866.0
2022-09-22 12:30:00,79.13,79.2,79.05,79.2,38079.0,73.6046,73.6698,73.5302,73.6698,38079.0
2022-09-22 12:40:00,79.19,79.26,78.94,78.97,45048.0,73.6605,73.7256,73.4279,73.4558,45048.0
2022-09-22 12:50:00,78.97,79.18,78.92,79.06,43986.0,73.4558,73.6512,73.4093,73.5395,43986.0
2022-09-22 13:00:00,79.06,79.13,78.91,78.91,31428.0,73.5395,73.6046,73.4,73.4,31428.0
2022-09-22 13:10:00,78.92,78.96,78.77,78.82,39070.0,73.4093,73.4465,73.2698,73.3163,39070.0
2022-09-22 13:20:00,78.81,79.14,78.77,79.14,50729.0,73.307,73.6139,73.2698,73.6139,50729.0
2022-09-22 13:30:00,79.14,79.26,79.12,79.19,30444.0,73.6139,73.7256,73.5953,73.6605,30444.0
2022-09-22 13:40:00,79.19,79.26,79.12,79.16,35588.0,73.6605,73.7256,73.5953,73.6326,35588.0
2022-09-22 13:50:00,79.17,79.28,79.15,79.22,36812.0,73.6419,73.7442,73.6232,73.6884,36812.0
2022-09-22 14:00:00,79.22,79.25,79.07,79.08,90660.0,73.6884,73.7163,73.5488,73.5581,90660.0
2022-09-22 14:10:00,79.07,79.27,79.03,79.2,259231.0,73.5488,73.7349,73.5116,73.6698,259231.0
2022-09-22 14:20:00,79.22,79.42,79.11,79.4,39882.0,73.6884,73.8744,73.586,73.8558,39882.0
2022-09-22 14:30:00,79.41,79.62,79.32,79.6,49562.0,73.8651,74.0604,73.7814,74.0418,49562.0
2022-09-22 14:40:00,79.61,79.75,79.49,79.6,225284.0,74.0511,74.1814,73.9395,74.0418,225284.0
2022-09-22 14:50:00,79.61,79.99,79.6,79.89,71233.0,74.0511,74.4046,74.0418,74.3116,71233.0
2022-09-22 15:00:00,79.91,80.31,79.88,80.25,110990.0,74.3302,74.7023,74.3023,74.6464,110990.0
2022-09-22 15:10:00,80.26,80.5,80.25,80.28,171521.0,74.6557,74.879,74.6464,74.6743,171521.0
2022-09-22 15:20:00,80.3,80.34,79.93,80.23,184440.0,74.6929,74.7302,74.3488,74.6278,184440.0
2022-09-22 15:30:00,80.21,80.52,80.21,80.47,181782.0,74.6092,74.8976,74.6092,74.8511,181782.0
2022-09-22 15:40:00,80.46,80.9,80.46,80.73,300079.0,74.8418,75.2511,74.8418,75.0929,300079.0
2022-09-22 15:50:00,80.74,80.74,80.38,80.5,769507.0,75.1022,75.1022,74.7674,74.879,769507.0
2022-09-23 09:30:00,79.45,80.78,79.4,80.67,248444.0,73.9023,75.1394,73.8558,75.0371,248444.0
2022-09-23 09:40:00,80.64,81.85,80.5,81.57,311533.0,75.0092,76.1347,74.879,75.8743,311533.0
2022-09-23 09:50:00,81.6,81.82,81.19,81.65,279821.0,75.9022,76.1068,75.5208,75.9487,279821.0
2022-09-23 10:00:00,81.65,81.96,80.94,81.71,201192.0,75.9487,76.237,75.2883,76.0045,201192.0
2022-09-23 10:10:00,81.69,81.76,81.18,81.41,182421.0,75.9859,76.051,75.5115,75.7254,182421.0
2022-09-23 10:20:00,81.38,81.86,81.3,81.54,113131.0,75.6975,76.144,75.6231,75.8464,113131.0
2022-09-23 10:30:00,81.54,81.54,81.05,81.25,117279.0,75.8464,75.8464,75.3906,75.5766,117279.0
2022-09-23 10:40:00,81.24,81.37,81.03,81.08,88722.0,75.5673,75.6882,75.372,75.4185,88722.0
2022-09-23 10:50:00,81.09,81.43,80.96,81.13,81368.0,75.4278,75.744,75.3069,75.465,81368.0
2022-09-23 11:00:00,81.12,81.33,81.01,81.32,81286.0,75.4557,75.651,75.3534,75.6417,81286.0
2022-09-23 11:10:00,81.32,81.73,81.31,81.67,103878.0,75.6417,76.0231,75.6324,75.9673,103878.0
2022-09-23 11:20:00,81.65,81.85,81.45,81.47,79459.0,75.9487,76.1347,75.7626,75.7813,79459.0
2022-09-23 11:30:00,81.49,81.91,81.44,81.7,135083.0,75.7999,76.1905,75.7533,75.9952,135083.0
2022-09-23 11:40:00,81.7,81.75,81.31,81.42,101438.0,75.9952,76.0417,75.6324,75.7347,101438.0
2022-09-23 11:50:00,81.43,81.6,81.31,81.45,98647.0,75.744,75.9022,75.6324,75.7626,98647.0
2022-09-23 12:00:00,81.43,81.48,81.29,81.43,127526.0,75.744,75.7906,75.6138,75.744,127526.0
2022-09-23 12:10:00,81.44,81.73,81.33,81.68,138563.0,75.7533,76.0231,75.651,75.9766,138563.0
2022-09-23 12:20:00,81.7,81.77,81.53,81.6,137341.0,75.9952,76.0603,75.8371,75.9022,137341.0
2022-09-23 12:30:00,81.6,81.62,81.21,81.31,112052.0,75.9022,75.9208,75.5394,75.6324,112052.0
2022-09-23 12:40:00,81.31,81.44,81.08,81.44,82736.0,75.6324,75.7533,75.4185,75.7533,82736.0
2022-09-23 12:50:00,81.44,81.66,81.41,81.64,40880.0,75.7533,75.958,75.7254,75.9394,40880.0
2022-09-23 13:00:00,81.62,81.71,81.56,81.62,48729.0,75.9208,76.0045,75.865,75.9208,48729.0
2022-09-23 13:10:00,81.63,81.92,81.61,81.91,51680.0,75.9301,76.1998,75.9115,76.1905,51680.0
2022-09-23 13:20:00,81.89,81.9,81.44,81.46,72735.0,76.1719,76.1812,75.7533,75.772,72735.0
2022-09-23 13:30:00,81.48,81.56,81.31,81.39,67000.0,75.7906,75.865,75.6324,75.7068,67000.0
2022-09-23 13:40:00,81.39,81.39,81.04,81.08,70065.0,75.7068,75.7068,75.3813,75.4185,70065.0
2022-09-23 13:50:00,81.1,81.17,81.05,81.1,42470.0,75.4371,75.5022,75.3906,75.4371,42470.0
2022-09-23 14:00:00,81.08,81.08,80.66,80.67,87172.0,75.4185,75.4185,75.0278,75.0371,87172.0
2022-09-23 14:10:00,80.65,80.69,80.34,80.35,69338.0,75.0185,75.0557,74.7302,74.7395,69338.0
2022-09-23 14:20:00,80.36,80.62,80.31,80.45,61215.0,74.7488,74.9906,74.7023,74.8325,61215.0
2022-09-23 14:30:00,80.45,80.46,80.25,80.36,54905.0,74.8325,74.8418,74.6464,74.7488,54905.0
2022-09-23 14:40:00,80.34,80.38,80.12,80.13,60786.0,74.7302,74.7674,74.5255,74.5348,60786.0
2022-09-23 14:50:00,80.13,80.2,79.94,79.94,63195.0,74.5348,74.5999,74.3581,74.3581,63195.0
2022-09-23 15:00:00,79.95,80.51,79.93,80.42,60545.0,74.3674,74.8883,74.3488,74.8046,60545.0
2022-09-23 15:10:00,80.44,80.6,80.25,80.46,74362.0,74.8232,74.972,74.6464,74.8418,74362.0
2022-09-23 15:20:00,80.43,80.52,80.25,80.47,65395.0,74.8139,74.8976,74.6464,74.8511,65395.0
2022-09-23 15:30:00,80.48,80.61,80.33,80.52,137855.0,74.8604,74.9813,74.7209,74.8976,137855.0
2022-09-23 15:40:00,80.53,80.65,80.38,80.43,290298.0,74.9069,75.0185,74.7674,74.8139,290298.0
2022-09-23 15:50:00,80.44,80.52,80.12,80.33,651534.0,74.8232,74.8976,74.5255,74.7209,651534.0
2022-09-26 09:30:00,79.99,80.45,79.92,79.99,76942.0,74.4046,74.8325,74.3395,74.4046,76942.0
2022-09-26 09:40:00,80.03,80.16,79.51,79.61,92250.0,74.4418,74.5627,73.9581,74.0511,92250.0
2022-09-26 09:50:00,79.6,79.82,79.44,79.71,53134.0,74.0418,74.2465,73.893,74.1441,53134.0
2022-09-26 10:00:00,79.7,79.76,79.3,79.4,74369.0,74.1348,74.1907,73.7628,73.8558,74369.0
2022-09-26 10:10:00,79.4,79.77,79.13,79.66,42196.0,73.8558,74.2,73.6046,74.0976,42196.0
2022-09-26 10:20:00,79.65,79.88,79.63,79.82,63762.0,74.0883,74.3023,74.0697,74.2465,63762.0
2022-09-26 10:30:00,79.81,79.83,79.42,79.45,48186.0,74.2372,74.2558,73.8744,73.9023,48186.0
2022-09-26 10:40:00,79.48,79.51,79.1,79.2,32848.0,73.9302,73.9581,73.5767,73.6698,32848.0
2022-09-26 10:50:00,79.19,79.38,79.1,79.33,39525.0,73.6605,73.8372,73.5767,73.7907,39525.0
2022-09-26 11:00:00,79.33,79.39,78.85,78.87,29884.0,73.7907,73.8465,73.3442,73.3628,29884.0
2022-09-26 11:10:00,78.85,79.17,78.72,79.01,56396.0,73.3442,73.6419,73.2233,73.493,56396.0
2022-09-26 11:20:00,79.0,79.14,78.79,78.9,44605.0,73.4837,73.6139,73.2884,73.3907,44605.0
2022-09-26 11:30:00,78.9,79.02,78.8,78.96,26151.0,73.3907,73.5023,73.2977,73.4465,26151.0
2022-09-26 11:40:00,78.97,79.21,78.8,78.91,51781.0,73.4558,73.6791,73.2977,73.4,51781.0
2022-09-26 11:50:00,78.89,79.1,78.85,78.99,36512.0,73.3814,73.5767,73.3442,73.4744,36512.0
2022-09-26 12:00:00,79.01,79.21,78.89,78.95,2161475.0,73.493,73.6791,73.3814,73.4372,2161475.0
2022-09-26 12:10:00,78.96,78.99,78.76,78.78,42221.0,73.4465,73.4744,73.2605,73.2791,42221.0
2022-09-26 12:20:00,78.76,78.82,78.29,78.3,47113.0,73.2605,73.3163,72.8233,72.8326,47113.0
2022-09-26 12:30:00,78.28,78.32,78.11,78.17,30242.0,72.814,72.8512,72.6559,72.7117,30242.0
2022-09-26 12:40:00,78.16,78.36,78.08,78.34,27852.0,72.7024,72.8884,72.628,72.8698,27852.0
2022-09-26 12:50:00,78.36,78.68,78.35,78.62,104080.0,72.8884,73.1861,72.8791,73.1303,104080.0
2022-09-26 13:00:00,78.62,78.7,78.28,78.29,34172.0,73.1303,73.2047,72.814,72.8233,34172.0
2022-09-26 13:10:00,78.27,78.29,78.07,78.22,33586.0,72.8047,72.8233,72.6187,72.7582,33586.0
2022-09-26 13:20:00,78.21,78.37,78.09,78.25,73870.0,72.7489,72.8977,72.6373,72.7861,73870.0
2022-09-26 13:30:00,78.24,78.41,78.19,78.24,75712.0,72.7768,72.9349,72.7303,72.7768,75712.0
2022-09-26 13:40:00,78.24,78.32,78.08,78.1,102080.0,72.7768,72.8512,72.628,72.6466,102080.0
2022-09-26 13:50:00,78.11,78.3,77.95,77.98,252372.0,72.6559,72.8326,72.507,72.5349,252372.0
2022-09-26 14:00:00,77.98,78.55,77.95,78.54,49923.0,72.5349,73.0651,72.507,73.0558,49923.0
2022-09-26 14:10:00,78.57,78.66,78.49,78.6,59126.0,73.0837,73.1675,73.0093,73.1117,59126.0
2022-09-26 14:20:00,78.59,78.68,78.46,78.46,26019.0,73.1024,73.1861,72.9814,72.9814,26019.0
2022-09-26 14:30:00,78.44,78.57,78.24,78.33,33770.0,72.9628,73.0837,72.7768,72.8605,33770.0
2022-09-26 14:40:00,78.35,78.68,78.21,78.58,59688.0,72.8791,73.1861,72.7489,73.0931,59688.0
2022-09-26 14:50:00,78.57,78.7,78.49,78.6,42087.0,73.0837,73.2047,73.0093,73.1117,42087.0
2022-09-26 15:00:00,78.61,78.72,78.46,78.61,93823.0,73.121,73.2233,72.9814,73.121,93823.0
2022-09-26 15:10:00,78.6,78.7,78.34,78.5,115165.0,73.1117,73.2047,72.8698,73.0186,115165.0
2022-09-26 15:20:00,78.45,78.52,78.16,78.26,110715.0,72.9721,73.0372,72.7024,72.7954,110715.0
2022-09-26 15:30:00,78.26,78.26,77.91,77.97,169664.0,72.7954,72.7954,72.4698,72.5256,169664.0
2022-09-26 15:40:00,77.96,78.19,77.96,78.0,277141.0,72.5163,72.7303,72.5163,72.5536,277141.0
2022-09-26 15:50:00,78.0,78.1,77.53,77.57,627345.0,72.5536,72.6466,72.1164,72.1536,627345.0
2022-09-27 09:30:00,78.52,78.74,78.18,78.68,109542.0,73.0372,73.2419,72.721,73.1861,109542.0
2022-09-27 09:40:00,78.67,78.74,77.74,77.75,103657.0,73.1768,73.2419,72.3117,72.321,103657.0
2022-09-27 09:50:00,77.78,77.96,77.53,77.57,57405.0,72.3489,72.5163,72.1164,72.1536,57405.0
2022-09-27 10:00:00,77.59,77.64,77.04,77.13,58908.0,72.1722,72.2187,71.6606,71.7443,58908.0
2022-09-27 10:10:00,77.12,77.35,77.12,77.24,44544.0,71.735,71.9489,71.735,71.8466,44544.0
2022-09-27 10:20:00,77.23,77.42,77.12,77.12,50354.0,71.8373,72.014,71.735,71.735,50354.0
2022-09-27 10:30:00,77.13,77.37,77.12,77.19,105103.0,71.7443,71.9675,71.735,71.8001,105103.0
2022-09-27 10:40:00,77.21,77.64,77.11,77.62,54781.0,71.8187,72.2187,71.7257,72.2001,54781.0
2022-09-27 10:50:00,77.64,77.72,77.43,77.43,125221.0,72.2187,72.2931,72.0234,72.0234,125221.0
2022-09-27 11:00:00,77.42,77.47,77.19,77.47,53816.0,72.014,72.0606,71.8001,72.0606,53816.0
2022-09-27 11:10:00,77.49,77.51,77.09,77.15,43213.0,72.0792,72.0978,71.7071,71.7629,43213.0
2022-09-27 11:20:00,77.14,77.15,76.75,76.8,74095.0,71.7536,71.7629,71.3908,71.4373,74095.0
2022-09-27 11:30:00,76.78,76.9,76.75,76.84,27610.0,71.4187,71.5304,71.3908,71.4745,27610.0
2022-09-27 11:40:00,76.85,76.87,76.51,76.52,29145.0,71.4839,71.5025,71.1676,71.1769,29145.0
2022-09-27 11:50:00,76.55,76.65,76.29,76.39,59832.0,71.2048,71.2978,70.963,71.056,59832.0
2022-09-27 12:00:00,76.39,76.54,76.33,76.38,442648.0,71.056,71.1955,71.0002,71.0467,442648.0
2022-09-27 12:10:00,76.4,76.4,75.93,75.95,52603.0,71.0653,71.0653,70.6281,70.6467,52603.0
2022-09-27 12:20:00,75.94,76.14,75.85,76.09,62384.0,70.6374,70.8234,70.5537,70.7769,62384.0
2022-09-27 12:30:00,76.08,76.31,75.98,76.03,49976.0,70.7676,70.9816,70.6746,70.7211,49976.0
2022-09-27 12:40:00,76.03,76.17,75.99,76.09,42796.0,70.7211,70.8513,70.6839,70.7769,42796.0
2022-09-27 12:50:00,76.09,76.26,75.86,76.15,56748.0,70.7769,70.935,70.563,70.8327,56748.0
2022-09-27 13:00:00,76.15,76.28,76.02,76.14,181072.0,70.8327,70.9537,70.7118,70.8234,181072.0
2022-09-27 13:10:00,76.12,76.27,76.05,76.26,62282.0,70.8048,70.9443,70.7397,70.935,62282.0
2022-09-27 13:20:00,76.25,76.27,76.12,76.22,41369.0,70.9257,70.9443,70.8048,70.8978,41369.0
2022-09-27 13:30:00,76.21,76.42,76.16,76.19,39932.0,70.8885,71.0839,70.842,70.8699,39932.0
2022-09-27 13:40:00,76.19,76.23,76.07,76.13,67005.0,70.8699,70.9071,70.7583,70.8141,67005.0
2022-09-27 13:50:00,76.12,76.16,75.89,76.11,66831.0,70.8048,70.842,70.5909,70.7955,66831.0
2022-09-27 14:00:00,76.12,76.31,76.03,76.24,52248.0,70.8048,70.9816,70.7211,70.9164,52248.0
2022-09-27 14:10:00,76.26,76.35,76.13,76.13,60101.0,70.935,71.0188,70.8141,70.8141,60101.0
2022-09-27 14:20:00,76.12,76.27,76.05,76.2,53219.0,70.8048,70.9443,70.7397,70.8792,53219.0
2022-09-27 14:30:00,76.2,76.41,76.05,76.38,61392.0,70.8792,71.0746,70.7397,71.0467,61392.0
2022-09-27 14:40:00,76.4,76.57,76.25,76.54,103670.0,71.0653,71.2234,70.9257,71.1955,103670.0
2022-09-27 14:50:00,76.53,76.64,76.41,76.53,126318.0,71.1862,71.2885,71.0746,71.1862,126318.0
2022-09-27 15:00:00,76.53,76.53,76.22,76.41,95447.0,71.1862,71.1862,70.8978,71.0746,95447.0
2022-09-27 15:10:00,76.4,76.64,76.31,76.64,98603.0,71.0653,71.2885,70.9816,71.2885,98603.0
2022-09-27 15:20:00,76.64,76.72,76.45,76.51,115750.0,71.2885,71.3629,71.1118,71.1676,115750.0
2022-09-27 15:30:00,76.51,76.52,76.2,76.31,139204.0,71.1676,71.1769,70.8792,70.9816,139204.0
2022-09-27 15:40:00,76.31,76.6,76.28,76.55,246936.0,70.9816,71.2513,70.9537,71.2048,246936.0
2022-09-27 15:50:00,76.53,76.96,76.53,76.77,495836.0,71.1862,71.5862,71.1862,71.4094,495836.0
2022-09-28 09:30:00,77.0,77.37,76.77,76.96,84161.0,71.6234,71.9675,71.4094,71.5862,84161.0
2022-09-28 09:40:00,76.97,77.23,76.69,76.72,73558.0,71.5955,71.8373,71.335,71.3629,73558.0
2022-09-28 09:50:00,76.7,77.01,76.67,76.86,33388.0,71.3443,71.6327,71.3164,71.4932,33388.0
2022-09-28 10:00:00,76.88,77.22,76.37,76.51,79478.0,71.5118,71.828,71.0374,71.1676,79478.0
2022-09-28 10:10:00,76.53,76.95,76.39,76.82,38545.0,71.1862,71.5769,71.056,71.4559,38545.0
2022-09-28 10:20:00,76.82,77.51,76.78,77.48,85777.0,71.4559,72.0978,71.4187,72.0699,85777.0
2022-09-28 10:30:00,77.47,77.54,77.2,77.31,52077.0,72.0606,72.1257,71.8094,71.9117,52077.0
2022-09-28 10:40:00,77.31,77.83,77.3,77.82,42777.0,71.9117,72.3954,71.9024,72.3861,42777.0
2022-09-28 10:50:00,77.85,77.85,77.52,77.61,50688.0,72.414,72.414,72.1071,72.1908,50688.0
2022-09-28 11:00:00,77.57,77.81,77.47,77.53,93643.0,72.1536,72.3768,72.0606,72.1164,93643.0
2022-09-28 11:10:00,77.53,77.8,77.53,77.66,51119.0,72.1164,72.3675,72.1164,72.2373,51119.0
2022-09-28 11:20:00,77.7,77.94,77.7,77.77,45385.0,72.2745,72.4977,72.2745,72.3396,45385.0
2022-09-28 11:30:00,77.78,77.8,77.53,77.67,55152.0,72.3489,72.3675,72.1164,72.2466,55152.0
2022-09-28 11:40:00,77.68,77.91,77.6,77.86,37931.0,72.2559,72.4698,72.1815,72.4233,37931.0
2022-09-28 11:50:00,77.87,78.13,77.83,77.96,29013.0,72.4326,72.6745,72.3954,72.5163,29013.0
2022-09-28 12:00:00,77.98,78.11,77.89,78.03,28481.0,72.5349,72.6559,72.4512,72.5815,28481.0
2022-09-28 12:10:00,78.03,78.33,78.02,78.3,52881.0,72.5815,72.8605,72.5722,72.8326,52881.0
2022-09-28 12:20:00,78.3,78.3,77.98,78.0,21067.0,72.8326,72.8326,72.5349,72.5536,21067.0
2022-09-28 12:30:00,77.98,78.01,77.87,77.88,24220.0,72.5349,72.5629,72.4326,72.4419,24220.0
2022-09-28 12:40:00,77.89,78.15,77.86,77.95,23908.0,72.4512,72.6931,72.4233,72.507,23908.0
2022-09-28 12:50:00,77.95,77.99,77.87,77.92,18703.0,72.507,72.5442,72.4326,72.4791,18703.0
2022-09-28 13:00:00,77.96,78.2,77.86,78.2,29768.0,72.5163,72.7396,72.4233,72.7396,29768.0
2022-09-28 13:10:00,78.18,78.18,78.04,78.13,30671.0,72.721,72.721,72.5908,72.6745,30671.0
2022-09-28 13:20:00,78.12,78.14,77.95,77.98,29866.0,72.6652,72.6838,72.507,72.5349,29866.0
2022-09-28 13:30:00,77.99,78.01,77.82,77.84,18985.0,72.5442,72.5629,72.3861,72.4047,18985.0
2022-09-28 13:40:00,77.85,77.95,77.78,77.83,29134.0,72.414,72.507,72.3489,72.3954,29134.0
2022-09-28 13:50:00,77.84,77.88,77.76,77.77,31027.0,72.4047,72.4419,72.3303,72.3396,31027.0
2022-09-28 14:00:00,77.78,77.79,77.66,77.7,73688.0,72.3489,72.3582,72.2373,72.2745,73688.0
2022-09-28 14:10:00,77.7,77.87,77.69,77.72,31774.0,72.2745,72.4326,72.2652,72.2931,31774.0
2022-09-28 14:20:00,77.72,77.79,77.62,77.78,45198.0,72.2931,72.3582,72.2001,72.3489,45198.0
2022-09-28 14:30:00,77.8,77.89,77.77,77.86,40548.0,72.3675,72.4512,72.3396,72.4233,40548.0
2022-09-28 14:40:00,77.85,77.85,77.62,77.73,29586.0,72.414,72.414,72.2001,72.3024,29586.0
2022-09-28 14:50:00,77.74,77.85,77.74,77.78,29344.0,72.3117,72.414,72.3117,72.3489,29344.0
2022-09-28 15:00:00,77.77,78.01,77.76,77.94,80095.0,72.3396,72.5629,72.3303,72.4977,80095.0
2022-09-28 15:10:00,77.93,78.01,77.76,77.77,70965.0,72.4884,72.5629,72.3303,72.3396,70965.0
2022-09-28 15:20:00,77.79,77.87,77.74,77.77,61314.0,72.3582,72.4326,72.3117,72.3396,61314.0
2022-09-28 15:30:00,77.78,78.0,77.76,77.76,90287.0,72.3489,72.5536,72.3303,72.3303,90287.0
2022-09-28 15:40:00,77.77,77.86,77.74,77.78,124421.0,72.3396,72.4233,72.3117,72.3489,124421.0
2022-09-28 15:50:00,77.78,77.78,77.28,77.34,451519.0,72.3489,72.3489,71.8838,71.9396,451519.0
2022-09-29 09:30:00,76.54,77.38,76.38,76.45,117078.0,71.1955,71.9768,71.0467,71.1118,117078.0
2022-09-29 09:40:00,76.46,76.51,76.03,76.05,69225.0,71.1211,71.1676,70.7211,70.7397,69225.0
2022-09-29 09:50:00,76.05,76.45,75.99,76.27,40351.0,70.7397,71.1118,70.6839,70.9443,40351.0
2022-09-29 10:00:00,76.28,76.53,76.03,76.42,72173.0,70.9537,71.1862,70.7211,71.0839,72173.0
2022-09-29 10:10:00,76.41,76.6,75.91,75.96,82870.0,71.0746,71.2513,70.6095,70.656,82870.0
2022-09-29 10:20:00,75.97,76.19,75.9,76.16,64675.0,70.6653,70.8699,70.6002,70.842,64675.0
2022-09-29 10:30:00,76.19,76.2,75.91,76.14,77742.0,70.8699,70.8792,70.6095,70.8234,77742.0
2022-09-29 10:40:00,76.12,76.41,76.1,76.37,51048.0,70.8048,71.0746,70.7862,71.0374,51048.0
2022-09-29 10:50:00,76.37,76.61,76.37,76.44,36668.0,71.0374,71.2606,71.0374,71.1025,36668.0
2022-09-29 11:00:00,76.45,76.82,76.32,76.8,64087.0,71.1118,71.4559,70.9909,71.4373,64087.0
2022-09-29 11:10:00,76.77,76.77,76.25,76.42,148836.0,71.4094,71.4094,70.9257,71.0839,148836.0
2022-09-29 11:20:00,76.42,76.6,76.31,76.54,43053.0,71.0839,71.2513,70.9816,71.1955,43053.0
2022-09-29 11:30:00,76.55,76.72,76.5,76.67,38906.0,71.2048,71.3629,71.1583,71.3164,38906.0
2022-09-29 11:40:00,76.66,77.03,76.61,77.03,101381.0,71.3071,71.6513,71.2606,71.6513,101381.0
2022-09-29 11:50:00,77.02,77.41,76.99,77.32,101624.0,71.642,72.0047,71.6141,71.921,101624.0
2022-09-29 12:00:00,77.32,77.57,77.28,77.41,83517.0,71.921,72.1536,71.8838,72.0047,83517.0
2022-09-29 12:10:00,77.4,77.4,76.99,77.03,32440.0,71.9954,71.9954,71.6141,71.6513,32440.0
2022-09-29 12:20:00,77.04,77.06,76.86,77.05,99760.0,71.6606,71.6792,71.4932,71.6699,99760.0
2022-09-29 12:30:00,77.04,77.22,77.02,77.15,32463.0,71.6606,71.828,71.642,71.7629,32463.0
2022-09-29 12:40:00,77.14,77.2,77.02,77.03,59377.0,71.7536,71.8094,71.642,71.6513,59377.0
2022-09-29 12:50:00,77.03,77.11,76.85,76.94,18178.0,71.6513,71.7257,71.4839,71.5676,18178.0
2022-09-29 13:00:00,76.92,77.0,76.83,76.85,39182.0,71.549,71.6234,71.4652,71.4839,39182.0
2022-09-29 13:10:00,76.84,76.98,76.81,76.82,49145.0,71.4745,71.6048,71.4466,71.4559,49145.0
2022-09-29 13:20:00,76.82,76.87,76.71,76.74,24210.0,71.4559,71.5025,71.3536,71.3815,24210.0
2022-09-29 13:30:00,76.74,76.81,76.63,76.75,45613.0,71.3815,71.4466,71.2792,71.3908,45613.0
2022-09-29 13:40:00,76.74,76.75,76.54,76.56,31705.0,71.3815,71.3908,71.1955,71.2141,31705.0
2022-09-29 13:50:00,76.58,76.59,76.34,76.34,31824.0,71.2327,71.242,71.0095,71.0095,31824.0
2022-09-29 14:00:00,76.34,76.39,76.17,76.31,219409.0,71.0095,71.056,70.8513,70.9816,219409.0
2022-09-29 14:10:00,76.31,76.34,76.1,76.1,47422.0,70.9816,71.0095,70.7862,70.7862,47422.0
2022-09-29 14:20:00,76.1,76.26,76.07,76.2,46161.0,70.7862,70.935,70.7583,70.8792,46161.0
2022-09-29 14:30:00,76.2,76.23,76.01,76.07,119019.0,70.8792,70.9071,70.7025,70.7583,119019.0
2022-09-29 14:40:00,76.06,76.1,75.86,75.87,120671.0,70.749,70.7862,70.563,70.5723,120671.0
2022-09-29 14:50:00,75.87,75.9,75.74,75.8,99895.0,70.5723,70.6002,70.4514,70.5072,99895.0
2022-09-29 15:00:00,75.81,75.87,75.68,75.71,115072.0,70.5165,70.5723,70.3955,70.4235,115072.0
2022-09-29 15:10:00,75.71,76.15,75.66,76.12,63901.0,70.4235,70.8327,70.3769,70.8048,63901.0
2022-09-29 15:20:00,76.11,76.15,75.96,76.03,131513.0,70.7955,70.8327,70.656,70.7211,131513.0
2022-09-29 15:30:00,76.03,76.42,75.97,76.3,158612.0,70.7211,71.0839,70.6653,70.9723,158612.0
2022-09-29 15:40:00,76.31,76.53,76.17,76.48,187259.0,70.9816,71.1862,70.8513,71.1397,187259.0
2022-09-29 15:50:00,76.48,76.63,76.46,76.56,434365.0,71.1397,71.2792,71.1211,71.2141,434365.0
2022-09-30 09:30:00,76.32,76.58,75.91,76.34,151410.0,70.9909,71.2327,70.6095,71.0095,151410.0
2022-09-30 09:40:00,76.38,76.83,76.1,76.33,55604.0,71.0467,71.4652,70.7862,71.0002,55604.0
2022-09-30 09:50:00,76.33,76.94,76.26,76.6,26952.0,71.0002,71.5676,70.935,71.2513,26952.0
2022-09-30 10:00:00,76.64,77.01,76.51,77.01,52435.0,71.2885,71.6327,71.1676,71.6327,52435.0
2022-09-30 10:10:00,76.96,77.14,76.8,77.07,30507.0,71.5862,71.7536,71.4373,71.6885,30507.0
2022-09-30 10:20:00,77.06,77.16,76.76,76.89,31146.0,71.6792,71.7722,71.4001,71.5211,31146.0
2022-09-30 10:30:00,76.92,77.32,76.82,77.32,20666.0,71.549,71.921,71.4559,71.921,20666.0
2022-09-30 10:40:00,77.3,77.33,76.86,77.03,23851.0,71.9024,71.9303,71.4932,71.6513,23851.0
2022-09-30 10:50:00,77.03,77.27,76.99,77.22,57473.0,71.6513,71.8745,71.6141,71.828,57473.0
2022-09-30 11:00:00,77.28,77.37,77.08,77.31,100275.0,71.8838,71.9675,71.6978,71.9117,100275.0
2022-09-30 11:10:00,77.3,77.49,77.26,77.29,29009.0,71.9024,72.0792,71.8652,71.8931,29009.0
2022-09-30 11:20:00,77.28,77.39,77.23,77.25,66909.0,71.8838,71.9861,71.8373,71.8559,66909.0
2022-09-30 11:30:00,77.25,77.34,77.09,77.09,23571.0,71.8559,71.9396,71.7071,71.7071,23571.0
2022-09-30 11:40:00,77.11,77.11,76.67,76.72,32975.0,71.7257,71.7257,71.3164,71.3629,32975.0
2022-09-30 11:50:00,76.7,76.73,76.5,76.58,59494.0,71.3443,71.3722,71.1583,71.2327,59494.0
2022-09-30 12:00:00,76.56,76.56,76.36,76.42,24182.0,71.2141,71.2141,71.0281,71.0839,24182.0
2022-09-30 12:10:00,76.39,76.55,76.35,76.48,28334.0,71.056,71.2048,71.0188,71.1397,28334.0
2022-09-30 12:20:00,76.46,76.47,76.29,76.37,27118.0,71.1211,71.1304,70.963,71.0374,27118.0
2022-09-30 12:30:00,76.34,76.53,76.31,76.51,23229.0,71.0095,71.1862,70.9816,71.1676,23229.0
2022-09-30 12:40:00,76.49,76.58,76.43,76.55,21072.0,71.149,71.2327,71.0932,71.2048,21072.0
2022-09-30 12:50:00,76.58,76.59,76.45,76.48,24088.0,71.2327,71.242,71.1118,71.1397,24088.0
2022-09-30 13:00:00,76.48,76.66,76.4,76.58,34132.0,71.1397,71.3071,71.0653,71.2327,34132.0
2022-09-30 13:10:00,76.59,76.7,76.52,76.53,78235.0,71.242,71.3443,71.1769,71.1862,78235.0
2022-09-30 13:20:00,76.53,76.58,76.39,76.47,62841.0,71.1862,71.2327,71.056,71.1304,62841.0
2022-09-30 13:30:00,76.46,76.54,76.23,76.3,66764.0,71.1211,71.1955,70.9071,70.9723,66764.0
2022-09-30 13:40:00,76.29,76.29,76.11,76.11,52891.0,70.963,70.963,70.7955,70.7955,52891.0
2022-09-30 13:50:00,76.11,76.35,76.03,76.27,95819.0,70.7955,71.0188,70.7211,70.9443,95819.0
2022-09-30 14:00:00,76.25,76.34,76.18,76.31,33539.0,70.9257,71.0095,70.8606,70.9816,33539.0
2022-09-30 14:10:00,76.31,76.42,76.27,76.28,35654.0,70.9816,71.0839,70.9443,70.9537,35654.0
2022-09-30 14:20:00,76.27,76.37,76.05,76.15,40175.0,70.9443,71.0374,70.7397,70.8327,40175.0
2022-09-30 14:30:00,76.15,76.3,76.07,76.25,60454.0,70.8327,70.9723,70.7583,70.9257,60454.0
2022-09-30 14:40:00,76.25,76.25,75.97,76.04,71465.0,70.9257,70.9257,70.6653,70.7304,71465.0
2022-09-30 14:50:00,76.05,76.05,75.7,75.71,63382.0,70.7397,70.7397,70.4142,70.4235,63382.0
2022-09-30 15:00:00,75.71,75.96,75.66,75.73,63756.0,70.4235,70.656,70.3769,70.4421,63756.0
2022-09-30 15:10:00,75.73,75.88,75.54,75.86,156271.0,70.4421,70.5816,70.2653,70.563,156271.0
2022-09-30 15:20:00,75.88,76.0,75.72,75.96,90816.0,70.5816,70.6932,70.4328,70.656,90816.0
2022-09-30 15:30:00,76.0,76.13,75.85,75.94,140274.0,70.6932,70.8141,70.5537,70.6374,140274.0
2022-09-30 15:40:00,75.93,76.16,75.93,76.06,119760.0,70.6281,70.842,70.6281,70.749,119760.0
2022-09-30 15:50:00,76.06,76.06,75.55,75.64,498681.0,70.749,70.749,70.2746,70.3583,498681.0
2022-10-03 09:30:00,76.14,76.31,74.77,74.81,103795.0,70.8234,70.9816,69.5491,69.5863,103795.0
2022-10-03 09:40:00,74.79,75.61,74.7,75.53,58322.0,69.5677,70.3304,69.484,70.256,58322.0
2022-10-03 09:50:00,75.59,75.81,75.06,75.2,56053.0,70.3118,70.5165,69.8188,69.9491,56053.0
2022-10-03 10:00:00,75.14,76.35,75.13,76.01,188002.0,69.8933,71.0188,69.884,70.7025,188002.0
2022-10-03 10:10:00,76.0,76.15,75.81,75.94,147464.0,70.6932,70.8327,70.5165,70.6374,147464.0
2022-10-03 10:20:00,75.97,76.63,75.86,76.5,87109.0,70.6653,71.2792,70.563,71.1583,87109.0
2022-10-03 10:30:00,76.52,76.68,76.2,76.25,104374.0,71.1769,71.3257,70.8792,70.9257,104374.0
2022-10-03 10:40:00,76.24,76.5,76.14,76.5,142833.0,70.9164,71.1583,70.8234,71.1583,142833.0
2022-10-03 10:50:00,76.51,76.57,76.28,76.47,90702.0,71.1676,71.2234,70.9537,71.1304,90702.0
2022-10-03 11:00:00,76.46,76.6,76.24,76.6,65753.0,71.1211,71.2513,70.9164,71.2513,65753.0
2022-10-03 11:10:00,76.63,76.65,76.34,76.35,46361.0,71.2792,71.2978,71.0095,71.0188,46361.0
2022-10-03 11:20:00,76.34,76.44,76.23,76.31,77751.0,71.0095,71.1025,70.9071,70.9816,77751.0
2022-10-03 11:30:00,76.32,76.37,76.03,76.18,50185.0,70.9909,71.0374,70.7211,70.8606,50185.0
2022-10-03 11:40:00,76.2,76.2,75.87,76.0,122684.0,70.8792,70.8792,70.5723,70.6932,122684.0
2022-10-03 11:50:00,76.01,76.07,75.8,75.83,76263.0,70.7025,70.7583,70.5072,70.5351,76263.0
2022-10-03 12:00:00,75.83,76.11,75.83,76.02,199550.0,70.5351,70.7955,70.5351,70.7118,199550.0
2022-10-03 12:10:00,76.02,76.06,75.86,75.92,338559.0,70.7118,70.749,70.563,70.6188,338559.0
2022-10-03 12:20:00,75.92,75.98,75.75,75.9,131241.0,70.6188,70.6746,70.4607,70.6002,131241.0
2022-10-03 12:30:00,75.9,75.97,75.84,75.95,64152.0,70.6002,70.6653,70.5444,70.6467,64152.0
2022-10-03 12:40:00,75.93,75.99,75.8,75.88,108551.0,70.6281,70.6839,70.5072,70.5816,108551.0
2022-10-03 12:50:00,75.89,76.0,75.75,75.99,129858.0,70.5909,70.6932,70.4607,70.6839,129858.0
2022-10-03 13:00:00,75.99,76.09,75.91,76.08,136627.0,70.6839,70.7769,70.6095,70.7676,136627.0
2022-10-03 13:10:00,76.08,76.1,75.96,76.0,90709.0,70.7676,70.7862,70.656,70.6932,90709.0
2022-10-03 13:20:00,76.0,76.23,76.0,76.09,335937.0,70.6932,70.9071,70.6932,70.7769,335937.0
2022-10-03 13:30:00,76.1,76.39,76.07,76.21,405452.0,70.7862,71.056,70.7583,70.8885,405452.0
2022-10-03 13:40:00,76.22,76.52,76.2,76.49,274054.0,70.8978,71.1769,70.8792,71.149,274054.0
2022-10-03 13:50:00,76.49,76.5,76.14,76.14,109733.0,71.149,71.1583,70.8234,70.8234,109733.0
2022-10-03 14:00:00,76.15,76.43,76.14,76.39,135368.0,70.8327,71.0932,70.8234,71.056,135368.0
2022-10-03 14:10:00,76.39,76.5,76.37,76.44,87814.0,71.056,71.1583,71.0374,71.1025,87814.0
2022-10-03 14:20:00,76.44,76.63,76.33,76.59,150050.0,71.1025,71.2792,71.0002,71.242,150050.0
2022-10-03 14:30:00,76.59,76.79,76.56,76.61,110058.0,71.242,71.428,71.2141,71.2606,110058.0
2022-10-03 14:40:00,76.6,76.8,76.57,76.59,163059.0,71.2513,71.4373,71.2234,71.242,163059.0
2022-10-03 14:50:00,76.58,76.79,76.48,76.73,172914.0,71.2327,71.428,71.1397,71.3722,172914.0
2022-10-03 15:00:00,76.75,76.86,76.64,76.79,83529.0,71.3908,71.4932,71.2885,71.428,83529.0
2022-10-03 15:10:00,76.78,76.79,76.45,76.48,84557.0,71.4187,71.428,71.1118,71.1397,84557.0
2022-10-03 15:20:00,76.48,76.56,76.42,76.53,104824.0,71.1397,71.2141,71.0839,71.1862,104824.0
2022-10-03 15:30:00,76.53,76.57,76.37,76.4,153961.0,71.1862,71.2234,71.0374,71.0653,153961.0
2022-10-03 15:40:00,76.4,76.5,76.32,76.41,213975.0,71.0653,71.1583,70.9909,71.0746,213975.0
2022-10-03 15:50:00,76.41,76.46,76.08,76.33,733423.0,71.0746,71.1211,70.7676,71.0002,733423.0
2022-10-04 09:30:00,77.87,78.65,77.41,78.55,92986.0,72.4326,73.1582,72.0047,73.0651,92986.0
2022-10-04 09:40:00,78.56,79.15,78.47,79.09,83390.0,73.0744,73.6232,72.9907,73.5674,83390.0
2022-10-04 09:50:00,79.1,79.26,78.62,79.26,73753.0,73.5767,73.7256,73.1303,73.7256,73753.0
2022-10-04 10:00:00,79.24,79.53,78.94,78.97,52058.0,73.707,73.9767,73.4279,73.4558,52058.0
2022-10-04 10:10:00,78.97,79.03,78.81,78.9,82419.0,73.4558,73.5116,73.307,73.3907,82419.0
2022-10-04 10:20:00,78.89,79.02,78.79,78.86,30089.0,73.3814,73.5023,73.2884,73.3535,30089.0
2022-10-04 10:30:00,78.88,79.06,78.81,78.99,27341.0,73.3721,73.5395,73.307,73.4744,27341.0
2022-10-04 10:40:00,78.98,79.02,78.67,78.9,58499.0,73.4651,73.5023,73.1768,73.3907,58499.0
2022-10-04 10:50:00,78.91,79.15,78.75,79.11,35651.0,73.4,73.6232,73.2512,73.586,35651.0
2022-10-04 11:00:00,79.11,79.35,78.98,79.27,52530.0,73.586,73.8093,73.4651,73.7349,52530.0
2022-10-04 11:10:00,79.28,79.5,79.19,79.5,40651.0,73.7442,73.9488,73.6605,73.9488,40651.0
2022-10-04 11:20:00,79.51,79.71,79.48,79.69,39517.0,73.9581,74.1441,73.9302,74.1255,39517.0
2022-10-04 11:30:00,79.68,79.73,79.44,79.63,58880.0,74.1162,74.1628,73.893,74.0697,58880.0
2022-10-04 11:40:00,79.65,79.65,79.41,79.48,22581.0,74.0883,74.0883,73.8651,73.9302,22581.0
2022-10-04 11:50:00,79.5,79.83,79.5,79.83,49921.0,73.9488,74.2558,73.9488,74.2558,49921.0
2022-10-04 12:00:00,79.84,79.92,79.78,79.85,22416.0,74.2651,74.3395,74.2093,74.2744,22416.0
2022-10-04 12:10:00,79.85,79.85,79.64,79.68,34035.0,74.2744,74.2744,74.079,74.1162,34035.0
2022-10-04 12:20:00,79.69,79.87,79.54,79.84,40401.0,74.1255,74.293,73.986,74.2651,40401.0
2022-10-04 12:30:00,79.85,79.94,79.8,79.8,47749.0,74.2744,74.3581,74.2279,74.2279,47749.0
2022-10-04 12:40:00,79.75,79.78,79.45,79.5,25428.0,74.1814,74.2093,73.9023,73.9488,25428.0
2022-10-04 12:50:00,79.5,79.54,79.35,79.52,49829.0,73.9488,73.986,73.8093,73.9674,49829.0
2022-10-04 13:00:00,79.5,79.53,79.31,79.36,27343.0,73.9488,73.9767,73.7721,73.8186,27343.0
2022-10-04 13:10:00,79.36,79.38,79.02,79.04,22389.0,73.8186,73.8372,73.5023,73.5209,22389.0
2022-10-04 13:20:00,79.03,79.25,78.97,79.24,31664.0,73.5116,73.7163,73.4558,73.707,31664.0
2022-10-04 13:30:00,79.23,79.24,79.12,79.18,45102.0,73.6977,73.707,73.5953,73.6512,45102.0
2022-10-04 13:40:00,79.18,79.33,79.14,79.28,33116.0,73.6512,73.7907,73.6139,73.7442,33116.0
2022-10-04 13:50:00,79.27,79.48,79.27,79.29,28121.0,73.7349,73.9302,73.7349,73.7535,28121.0
2022-10-04 14:00:00,79.32,79.36,79.24,79.27,31350.0,73.7814,73.8186,73.707,73.7349,31350.0
2022-10-04 14:10:00,79.27,79.36,79.22,79.23,65596.0,73.7349,73.8186,73.6884,73.6977,65596.0
2022-10-04 14:20:00,79.24,79.31,79.11,79.11,25434.0,73.707,73.7721,73.586,73.586,25434.0
2022-10-04 14:30:00,79.11,79.23,79.08,79.13,22740.0,73.586,73.6977,73.5581,73.6046,22740.0
2022-10-04 14:40:00,79.13,79.38,79.1,79.36,29803.0,73.6046,73.8372,73.5767,73.8186,29803.0
2022-10-04 14:50:00,79.38,79.48,79.25,79.27,52393.0,73.8372,73.9302,73.7163,73.7349,52393.0
2022-10-04 15:00:00,79.28,79.31,79.14,79.17,47622.0,73.7442,73.7721,73.6139,73.6419,47622.0
2022-10-04 15:10:00,79.17,79.29,79.05,79.22,43894.0,73.6419,73.7535,73.5302,73.6884,43894.0
2022-10-04 15:20:00,79.23,79.43,79.15,79.38,66754.0,73.6977,73.8837,73.6232,73.8372,66754.0
2022-10-04 15:30:00,79.36,79.58,79.28,79.51,71122.0,73.8186,74.0232,73.7442,73.9581,71122.0
2022-10-04 15:40:00,79.51,79.53,79.3,79.31,114274.0,73.9581,73.9767,73.7628,73.7721,114274.0
2022-10-04 15:50:00,79.35,79.56,79.33,79.56,294954.0,73.8093,74.0046,73.7907,74.0046,294954.0
2022-10-05 09:30:00,78.69,79.38,78.69,79.09,76710.0,73.1954,73.8372,73.1954,73.5674,76710.0
2022-10-05 09:40:00,79.12,79.34,78.77,79.26,39304.0,73.5953,73.8,73.2698,73.7256,39304.0
2022-10-05 09:50:00,79.25,79.34,79.09,79.17,33395.0,73.7163,73.8,73.5674,73.6419,33395.0
2022-10-05 10:00:00,79.17,79.17,78.55,78.68,123337.0,73.6419,73.6419,73.0651,73.1861,123337.0
2022-10-05 10:10:00,78.68,78.91,78.53,78.6,50706.0,73.1861,73.4,73.0465,73.1117,50706.0
2022-10-05 10:20:00,78.6,78.83,78.54,78.56,66210.0,73.1117,73.3256,73.0558,73.0744,66210.0
2022-10-05 10:30:00,78.55,78.7,78.38,78.69,41557.0,73.0651,73.2047,72.907,73.1954,41557.0
2022-10-05 10:40:00,78.72,78.81,78.61,78.68,41469.0,73.2233,73.307,73.121,73.1861,41469.0
2022-10-05 10:50:00,78.65,78.66,78.44,78.51,25035.0,73.1582,73.1675,72.9628,73.0279,25035.0
2022-10-05 11:00:00,78.51,78.64,78.44,78.61,31016.0,73.0279,73.1489,72.9628,73.121,31016.0
2022-10-05 11:10:00,78.61,78.83,78.57,78.82,23333.0,73.121,73.3256,73.0837,73.3163,23333.0
2022-10-05 11:20:00,78.81,78.89,78.76,78.82,18075.0,73.307,73.3814,73.2605,73.3163,18075.0
2022-10-05 11:30:00,78.84,78.89,78.76,78.85,21106.0,73.3349,73.3814,73.2605,73.3442,21106.0
2022-10-05 11:40:00,78.87,78.87,78.72,78.74,28771.0,73.3628,73.3628,73.2233,73.2419,28771.0
2022-10-05 11:50:00,78.74,78.76,78.49,78.53,79566.0,73.2419,73.2605,73.0093,73.0465,79566.0
2022-10-05 12:00:00,78.54,78.8,78.38,78.78,28306.0,73.0558,73.2977,72.907,73.2791,28306.0
2022-10-05 12:10:00,78.78,79.18,78.78,79.05,25380.0,73.2791,73.6512,73.2791,73.5302,25380.0
2022-10-05 12:20:00,79.02,79.06,78.91,79.03,16789.0,73.5023,73.5395,73.4,73.5116,16789.0
2022-10-05 12:30:00,79.01,79.04,78.89,79.03,21141.0,73.493,73.5209,73.3814,73.5116,21141.0
2022-10-05 12:40:00,79.01,79.19,78.93,79.17,50016.0,73.493,73.6605,73.4186,73.6419,50016.0
2022-10-05 12:50:00,79.2,79.21,79.01,79.05,46581.0,73.6698,73.6791,73.493,73.5302,46581.0
2022-10-05 13:00:00,79.05,79.26,79.05,79.19,52583.0,73.5302,73.7256,73.5302,73.6605,52583.0
2022-10-05 13:10:00,79.22,79.49,79.19,79.49,36419.0,73.6884,73.9395,73.6605,73.9395,36419.0
2022-10-05 13:20:00,79.49,79.65,79.46,79.48,25636.0,73.9395,74.0883,73.9116,73.9302,25636.0
2022-10-05 13:30:00,79.48,79.52,79.26,79.39,31310.0,73.9302,73.9674,73.7256,73.8465,31310.0
2022-10-05 13:40:00,79.4,79.52,79.27,79.49,27822.0,73.8558,73.9674,73.7349,73.9395,27822.0
2022-10-05 13:50:00,79.49,79.49,79.22,79.23,26876.0,73.9395,73.9395,73.6884,73.6977,26876.0
2022-10-05 14:00:00,79.24,79.49,79.2,79.45,48125.0,73.707,73.9395,73.6698,73.9023,48125.0
2022-10-05 14:10:00,79.45,79.56,79.41,79.53,27375.0,73.9023,74.0046,73.8651,73.9767,27375.0
2022-10-05 14:20:00,79.54,79.62,79.46,79.58,24191.0,73.986,74.0604,73.9116,74.0232,24191.0
2022-10-05 14:30:00,79.58,79.66,79.5,79.63,28087.0,74.0232,74.0976,73.9488,74.0697,28087.0
2022-10-05 14:40:00,79.63,79.68,79.58,79.61,33003.0,74.0697,74.1162,74.0232,74.0511,33003.0
2022-10-05 14:50:00,79.61,79.7,79.54,79.7,31656.0,74.0511,74.1348,73.986,74.1348,31656.0
2022-10-05 15:00:00,79.72,79.91,79.72,79.91,42448.0,74.1534,74.3302,74.1534,74.3302,42448.0
2022-10-05 15:10:00,79.9,80.13,79.83,80.08,40145.0,74.3209,74.5348,74.2558,74.4883,40145.0
2022-10-05 15:20:00,80.08,80.13,79.96,79.97,45051.0,74.4883,74.5348,74.3767,74.386,45051.0
2022-10-05 15:30:00,79.98,80.05,79.9,79.95,66979.0,74.3953,74.4604,74.3209,74.3674,66979.0
2022-10-05 15:40:00,79.95,80.0,79.77,79.8,66841.0,74.3674,74.4139,74.2,74.2279,66841.0
2022-10-05 15:50:00,79.8,79.8,79.44,79.57,249673.0,74.2279,74.2279,73.893,74.0139,249673.0
2022-10-06 09:30:00,79.1,79.73,79.1,79.51,93093.0,73.5767,74.1628,73.5767,73.9581,93093.0
2022-10-06 09:40:00,79.51,79.74,79.44,79.47,51069.0,73.9581,74.1721,73.893,73.9209,51069.0
2022-10-06 09:50:00,79.5,79.65,79.24,79.28,56772.0,73.9488,74.0883,73.707,73.7442,56772.0
2022-10-06 10:00:00,79.26,79.26,78.93,79.18,41470.0,73.7256,73.7256,73.4186,73.6512,41470.0
2022-10-06 10:10:00,79.19,79.28,78.95,79.22,39404.0,73.6605,73.7442,73.4372,73.6884,39404.0
2022-10-06 10:20:00,79.22,79.22,78.95,78.96,63707.0,73.6884,73.6884,73.4372,73.4465,63707.0
2022-10-06 10:30:00,78.97,79.09,78.72,78.79,39472.0,73.4558,73.5674,73.2233,73.2884,39472.0
2022-10-06 10:40:00,78.78,79.04,78.56,79.04,67474.0,73.2791,73.5209,73.0744,73.5209,67474.0
2022-10-06 10:50:00,79.06,79.11,78.88,79.08,60807.0,73.5395,73.586,73.3721,73.5581,60807.0
2022-10-06 11:00:00,79.08,79.09,78.77,78.79,49098.0,73.5581,73.5674,73.2698,73.2884,49098.0
2022-10-06 11:10:00,78.8,78.99,78.68,78.97,68373.0,73.2977,73.4744,73.1861,73.4558,68373.0
2022-10-06 11:20:00,78.98,79.07,78.82,78.92,38927.0,73.4651,73.5488,73.3163,73.4093,38927.0
2022-10-06 11:30:00,78.91,78.91,78.58,78.6,33774.0,73.4,73.4,73.0931,73.1117,33774.0
2022-10-06 11:40:00,78.6,78.81,78.55,78.75,59963.0,73.1117,73.307,73.0651,73.2512,59963.0
2022-10-06 11:50:00,78.73,78.82,78.23,78.23,49939.0,73.2326,73.3163,72.7675,72.7675,49939.0
2022-10-06 12:00:00,78.21,78.3,78.11,78.2,44673.0,72.7489,72.8326,72.6559,72.7396,44673.0
2022-10-06 12:10:00,78.22,78.39,78.08,78.36,36640.0,72.7582,72.9163,72.628,72.8884,36640.0
2022-10-06 12:20:00,78.36,78.65,78.35,78.65,35301.0,72.8884,73.1582,72.8791,73.1582,35301.0
2022-10-06 12:30:00,78.64,78.65,78.51,78.63,37374.0,73.1489,73.1582,73.0279,73.1396,37374.0
2022-10-06 12:40:00,78.62,78.82,78.59,78.76,49697.0,73.1303,73.3163,73.1024,73.2605,49697.0
2022-10-06 12:50:00,78.77,78.79,78.48,78.48,37755.0,73.2698,73.2884,73.0,73.0,37755.0
2022-10-06 13:00:00,78.49,78.53,78.21,78.22,69986.0,73.0093,73.0465,72.7489,72.7582,69986.0
2022-10-06 13:10:00,78.21,78.59,78.18,78.54,47261.0,72.7489,73.1024,72.721,73.0558,47261.0
2022-10-06 13:20:00,78.55,78.62,78.5,78.62,32247.0,73.0651,73.1303,73.0186,73.1303,32247.0
2022-10-06 13:30:00,78.6,78.6,78.34,78.38,29778.0,73.1117,73.1117,72.8698,72.907,29778.0
2022-10-06 13:40:00,78.37,78.54,78.37,78.5,27038.0,72.8977,73.0558,72.8977,73.0186,27038.0
2022-10-06 13:50:00,78.48,78.55,78.41,78.55,28543.0,73.0,73.0651,72.9349,73.0651,28543.0
2022-10-06 14:00:00,78.56,78.58,78.26,78.28,37097.0,73.0744,73.0931,72.7954,72.814,37097.0
2022-10-06 14:10:00,78.29,78.36,78.19,78.2,37294.0,72.8233,72.8884,72.7303,72.7396,37294.0
2022-10-06 14:20:00,78.2,78.29,78.17,78.19,29746.0,72.7396,72.8233,72.7117,72.7303,29746.0
2022-10-06 14:30:00,78.19,78.24,78.03,78.05,41740.0,72.7303,72.7768,72.5815,72.6001,41740.0
2022-10-06 14:40:00,78.04,78.08,77.8,77.81,49087.0,72.5908,72.628,72.3675,72.3768,49087.0
2022-10-06 14:50:00,77.82,77.97,77.7,77.93,36441.0,72.3861,72.5256,72.2745,72.4884,36441.0
2022-10-06 15:00:00,77.92,77.96,77.82,77.89,33816.0,72.4791,72.5163,72.3861,72.4512,33816.0
2022-10-06 15:10:00,77.92,77.93,77.76,77.84,52099.0,72.4791,72.4884,72.3303,72.4047,52099.0
2022-10-06 15:20:00,77.84,77.94,77.76,77.92,103389.0,72.4047,72.4977,72.3303,72.4791,103389.0
2022-10-06 15:30:00,77.92,77.97,77.75,77.77,93350.0,72.4791,72.5256,72.321,72.3396,93350.0
2022-10-06 15:40:00,77.76,77.79,77.6,77.63,145782.0,72.3303,72.3582,72.1815,72.2094,145782.0
2022-10-06 15:50:00,77.63,77.77,77.56,77.63,306785.0,72.2094,72.3396,72.1443,72.2094,306785.0
2022-10-07 09:30:00,76.59,76.8,76.31,76.48,97908.0,71.242,71.4373,70.9816,71.1397,97908.0
2022-10-07 09:40:00,76.5,76.69,76.16,76.29,53007.0,71.1583,71.335,70.842,70.963,53007.0
2022-10-07 09:50:00,76.28,76.49,76.24,76.41,58249.0,70.9537,71.149,70.9164,71.0746,58249.0
2022-10-07 10:00:00,76.42,76.59,76.26,76.48,64365.0,71.0839,71.242,70.935,71.1397,64365.0
2022-10-07 10:10:00,76.47,76.81,76.45,76.75,71644.0,71.1304,71.4466,71.1118,71.3908,71644.0
2022-10-07 10:20:00,76.75,76.95,76.64,76.81,42121.0,71.3908,71.5769,71.2885,71.4466,42121.0
2022-10-07 10:30:00,76.82,76.98,76.71,76.95,40028.0,71.4559,71.6048,71.3536,71.5769,40028.0
2022-10-07 10:40:00,76.97,77.3,76.93,77.18,39176.0,71.5955,71.9024,71.5583,71.7908,39176.0
2022-10-07 10:50:00,77.22,77.26,77.04,77.15,30253.0,71.828,71.8652,71.6606,71.7629,30253.0
2022-10-07 11:00:00,77.16,77.23,76.91,77.02,42711.0,71.7722,71.8373,71.5397,71.642,42711.0
2022-10-07 11:10:00,77.0,77.13,76.91,76.92,67091.0,71.6234,71.7443,71.5397,71.549,67091.0
2022-10-07 11:20:00,76.92,77.01,76.85,77.0,65458.0,71.549,71.6327,71.4839,71.6234,65458.0
2022-10-07 11:30:00,77.01,77.09,76.96,77.0,36973.0,71.6327,71.7071,71.5862,71.6234,36973.0
2022-10-07 11:40:00,76.99,77.04,76.84,76.86,82926.0,71.6141,71.6606,71.4745,71.4932,82926.0
2022-10-07 11:50:00,76.86,76.92,76.8,76.88,55983.0,71.4932,71.549,71.4373,71.5118,55983.0
2022-10-07 12:00:00,76.91,77.0,76.83,76.91,83421.0,71.5397,71.6234,71.4652,71.5397,83421.0
2022-10-07 12:10:00,76.91,77.05,76.88,76.9,93503.0,71.5397,71.6699,71.5118,71.5304,93503.0
2022-10-07 12:20:00,76.91,76.93,76.65,76.8,32238.0,71.5397,71.5583,71.2978,71.4373,32238.0
2022-10-07 12:30:00,76.8,76.81,76.7,76.8,38445.0,71.4373,71.4466,71.3443,71.4373,38445.0
2022-10-07 12:40:00,76.8,76.81,76.73,76.75,44506.0,71.4373,71.4466,71.3722,71.3908,44506.0
2022-10-07 12:50:00,76.75,76.81,76.7,76.76,42897.0,71.3908,71.4466,71.3443,71.4001,42897.0
2022-10-07 13:00:00,76.75,76.75,76.57,76.59,35433.0,71.3908,71.3908,71.2234,71.242,35433.0
2022-10-07 13:10:00,76.59,76.71,76.55,76.67,72458.0,71.242,71.3536,71.2048,71.3164,72458.0
2022-10-07 13:20:00,76.67,76.67,76.49,76.51,75991.0,71.3164,71.3164,71.149,71.1676,75991.0
2022-10-07 13:30:00,76.5,76.62,76.4,76.53,119362.0,71.1583,71.2699,71.0653,71.1862,119362.0
2022-10-07 13:40:00,76.53,76.7,76.5,76.59,50305.0,71.1862,71.3443,71.1583,71.242,50305.0
2022-10-07 13:50:00,76.58,76.65,76.43,76.46,37300.0,71.2327,71.2978,71.0932,71.1211,37300.0
2022-10-07 14:00:00,76.45,76.57,76.43,76.5,48658.0,71.1118,71.2234,71.0932,71.1583,48658.0
2022-10-07 14:10:00,76.5,76.56,76.43,76.49,46897.0,71.1583,71.2141,71.0932,71.149,46897.0
2022-10-07 14:20:00,76.49,76.52,76.26,76.27,35264.0,71.149,71.1769,70.935,70.9443,35264.0
2022-10-07 14:30:00,76.26,76.46,76.17,76.42,37338.0,70.935,71.1211,70.8513,71.0839,37338.0
2022-10-07 14:40:00,76.43,76.47,76.28,76.36,52917.0,71.0932,71.1304,70.9537,71.0281,52917.0
2022-10-07 14:50:00,76.38,76.42,76.32,76.38,50504.0,71.0467,71.0839,70.9909,71.0467,50504.0
2022-10-07 15:00:00,76.4,76.58,76.4,76.47,41380.0,71.0653,71.2327,71.0653,71.1304,41380.0
2022-10-07 15:10:00,76.46,76.56,76.33,76.41,85201.0,71.1211,71.2141,71.0002,71.0746,85201.0
2022-10-07 15:20:00,76.4,76.52,76.37,76.52,76908.0,71.0653,71.1769,71.0374,71.1769,76908.0
2022-10-07 15:30:00,76.53,76.64,76.42,76.64,76813.0,71.1862,71.2885,71.0839,71.2885,76813.0
2022-10-07 15:40:00,76.67,76.91,76.62,76.87,147601.0,71.3164,71.5397,71.2699,71.5025,147601.0
2022-10-07 15:50:00,76.89,77.17,76.88,77.09,351737.0,71.5211,71.7815,71.5118,71.7071,351737.0
2022-10-10 09:30:00,77.14,77.14,76.66,76.74,51648.0,71.7536,71.7536,71.3071,71.3815,51648.0
2022-10-10 09:40:00,76.75,77.13,76.7,76.79,39583.0,71.3908,71.7443,71.3443,71.428,39583.0
2022-10-10 09:50:00,76.83,76.91,76.56,76.61,30784.0,71.4652,71.5397,71.2141,71.2606,30784.0
2022-10-10 10:00:00,76.59,76.64,76.29,76.29,34838.0,71.242,71.2885,70.963,70.963,34838.0
2022-10-10 10:10:00,76.29,76.43,76.23,76.24,23682.0,70.963,71.0932,70.9071,70.9164,23682.0
2022-10-10 10:20:00,76.25,76.45,76.15,76.3,60700.0,70.9257,71.1118,70.8327,70.9723,60700.0
2022-10-10 10:30:00,76.29,76.5,76.06,76.11,76613.0,70.963,71.1583,70.749,70.7955,76613.0
2022-10-10 10:40:00,76.09,76.19,76.03,76.14,40749.0,70.7769,70.8699,70.7211,70.8234,40749.0
2022-10-10 10:50:00,76.09,76.22,76.02,76.14,25484.0,70.7769,70.8978,70.7118,70.8234,25484.0
2022-10-10 11:00:00,76.11,76.11,75.73,75.82,34177.0,70.7955,70.7955,70.4421,70.5258,34177.0
2022-10-10 11:10:00,75.81,75.91,75.64,75.64,34208.0,70.5165,70.6095,70.3583,70.3583,34208.0
2022-10-10 11:20:00,75.64,75.79,75.58,75.71,273310.0,70.3583,70.4979,70.3025,70.4235,273310.0
2022-10-10 11:30:00,75.73,75.78,75.67,75.68,25445.0,70.4421,70.4886,70.3862,70.3955,25445.0
2022-10-10 11:40:00,75.68,75.91,75.65,75.9,36346.0,70.3955,70.6095,70.3676,70.6002,36346.0
2022-10-10 11:50:00,75.9,76.04,75.88,75.95,49556.0,70.6002,70.7304,70.5816,70.6467,49556.0
2022-10-10 12:00:00,75.94,75.98,75.61,75.62,31901.0,70.6374,70.6746,70.3304,70.3397,31901.0
2022-10-10 12:10:00,75.62,75.65,75.42,75.47,28755.0,70.3397,70.3676,70.1537,70.2002,28755.0
2022-10-10 12:20:00,75.47,75.49,75.26,75.33,35765.0,70.2002,70.2188,70.0049,70.07,35765.0
2022-10-10 12:30:00,75.33,75.49,75.33,75.48,29688.0,70.07,70.2188,70.07,70.2095,29688.0
2022-10-10 12:40:00,75.49,75.54,75.48,75.53,38048.0,70.2188,70.2653,70.2095,70.256,38048.0
2022-10-10 12:50:00,75.53,75.61,75.45,75.49,57373.0,70.256,70.3304,70.1816,70.2188,57373.0
2022-10-10 13:00:00,75.49,75.49,75.34,75.4,45485.0,70.2188,70.2188,70.0793,70.1351,45485.0
2022-10-10 13:10:00,75.39,75.64,75.35,75.62,27907.0,70.1258,70.3583,70.0886,70.3397,27907.0
2022-10-10 13:20:00,75.63,75.67,75.56,75.6,15269.0,70.349,70.3862,70.2839,70.3211,15269.0
2022-10-10 13:30:00,75.58,75.75,75.58,75.67,14626.0,70.3025,70.4607,70.3025,70.3862,14626.0
2022-10-10 13:40:00,75.67,76.13,75.65,76.03,35788.0,70.3862,70.8141,70.3676,70.7211,35788.0
2022-10-10 13:50:00,76.02,76.14,76.0,76.08,110838.0,70.7118,70.8234,70.6932,70.7676,110838.0
2022-10-10 14:00:00,76.08,76.1,75.98,76.03,54757.0,70.7676,70.7862,70.6746,70.7211,54757.0
2022-10-10 14:10:00,76.03,76.21,76.02,76.19,61174.0,70.7211,70.8885,70.7118,70.8699,61174.0
2022-10-10 14:20:00,76.21,76.23,76.03,76.05,42846.0,70.8885,70.9071,70.7211,70.7397,42846.0
2022-10-10 14:30:00,76.03,76.23,76.02,76.23,21516.0,70.7211,70.9071,70.7118,70.9071,21516.0
2022-10-10 14:40:00,76.24,76.24,76.03,76.09,36430.0,70.9164,70.9164,70.7211,70.7769,36430.0
2022-10-10 14:50:00,76.11,76.14,76.04,76.1,41865.0,70.7955,70.8234,70.7304,70.7862,41865.0
2022-10-10 15:00:00,76.09,76.18,76.0,76.09,37008.0,70.7769,70.8606,70.6932,70.7769,37008.0
2022-10-10 15:10:00,76.09,76.23,76.03,76.22,61968.0,70.7769,70.9071,70.7211,70.8978,61968.0
2022-10-10 15:20:00,76.23,76.27,76.01,76.04,65178.0,70.9071,70.9443,70.7025,70.7304,65178.0
2022-10-10 15:30:00,76.04,76.16,76.0,76.11,76940.0,70.7304,70.842,70.6932,70.7955,76940.0
2022-10-10 15:40:00,76.11,76.13,75.97,76.06,94268.0,70.7955,70.8141,70.6653,70.749,94268.0
2022-10-10 15:50:00,76.06,76.11,75.73,75.75,260819.0,70.749,70.7955,70.4421,70.4607,260819.0
2022-10-11 09:30:00,75.19,75.19,74.04,74.1,55557.0,69.9398,69.9398,68.8701,68.9259,55557.0
2022-10-11 09:40:00,74.08,74.41,73.91,74.01,51476.0,68.9073,69.2142,68.7491,68.8422,51476.0
2022-10-11 09:50:00,74.04,74.07,73.67,73.86,33697.0,68.8701,68.898,68.5259,68.7026,33697.0
2022-10-11 10:00:00,73.82,74.18,73.78,74.08,45349.0,68.6654,69.0003,68.6282,68.9073,45349.0
2022-10-11 10:10:00,74.09,74.36,74.05,74.17,32819.0,68.9166,69.1677,68.8794,68.991,32819.0
2022-10-11 10:20:00,74.15,74.2,74.05,74.15,35733.0,68.9724,69.0189,68.8794,68.9724,35733.0
2022-10-11 10:30:00,74.14,74.37,74.06,74.29,42551.0,68.9631,69.177,68.8887,69.1026,42551.0
2022-10-11 10:40:00,74.3,74.39,74.28,74.3,29538.0,69.1119,69.1956,69.0933,69.1119,29538.0
2022-10-11 10:50:00,74.31,74.44,74.22,74.23,45616.0,69.1212,69.2421,69.0375,69.0468,45616.0
2022-10-11 11:00:00,74.23,74.54,74.1,74.11,69019.0,69.0468,69.3351,68.9259,68.9352,69019.0
2022-10-11 11:10:00,74.11,74.29,74.04,74.2,61802.0,68.9352,69.1026,68.8701,69.0189,61802.0
2022-10-11 11:20:00,74.21,74.39,74.17,74.35,54486.0,69.0282,69.1956,68.991,69.1584,54486.0
2022-10-11 11:30:00,74.36,74.67,74.36,74.59,88139.0,69.1677,69.4561,69.1677,69.3817,88139.0
2022-10-11 11:40:00,74.6,74.94,74.57,74.84,85151.0,69.391,69.7072,69.3631,69.6142,85151.0
2022-10-11 11:50:00,74.84,74.9,74.68,74.73,84776.0,69.6142,69.67,69.4654,69.5119,84776.0
2022-10-11 12:00:00,74.73,74.8,74.64,74.71,72849.0,69.5119,69.577,69.4282,69.4933,72849.0
2022-10-11 12:10:00,74.72,75.03,74.72,75.0,40985.0,69.5026,69.7909,69.5026,69.763,40985.0
2022-10-11 12:20:00,75.0,75.01,74.8,74.85,156487.0,69.763,69.7723,69.577,69.6235,156487.0
2022-10-11 12:30:00,74.87,75.01,74.87,75.01,109366.0,69.6421,69.7723,69.6421,69.7723,109366.0
2022-10-11 12:40:00,75.01,75.31,74.98,75.28,132479.0,69.7723,70.0514,69.7444,70.0235,132479.0
2022-10-11 12:50:00,75.28,75.33,75.16,75.22,17408.0,70.0235,70.07,69.9119,69.9677,17408.0
2022-10-11 13:00:00,75.22,75.32,75.21,75.23,40900.0,69.9677,70.0607,69.9584,69.977,40900.0
2022-10-11 13:10:00,75.22,75.28,75.12,75.2,26591.0,69.9677,70.0235,69.8746,69.9491,26591.0
2022-10-11 13:20:00,75.19,75.29,75.16,75.25,69609.0,69.9398,70.0328,69.9119,69.9956,69609.0
2022-10-11 13:30:00,75.24,75.52,75.17,75.49,89855.0,69.9863,70.2467,69.9212,70.2188,89855.0
2022-10-11 13:40:00,75.48,75.54,75.3,75.32,92112.0,70.2095,70.2653,70.0421,70.0607,92112.0
2022-10-11 13:50:00,75.31,75.42,75.26,75.36,58739.0,70.0514,70.1537,70.0049,70.0979,58739.0
2022-10-11 14:00:00,75.37,75.41,75.24,75.31,69068.0,70.1072,70.1444,69.9863,70.0514,69068.0
2022-10-11 14:10:00,75.31,75.31,75.17,75.2,42525.0,70.0514,70.0514,69.9212,69.9491,42525.0
2022-10-11 14:20:00,75.2,75.35,75.2,75.3,174345.0,69.9491,70.0886,69.9491,70.0421,174345.0
2022-10-11 14:30:00,75.31,75.42,75.24,75.33,84650.0,70.0514,70.1537,69.9863,70.07,84650.0
2022-10-11 14:40:00,75.33,75.37,74.81,74.84,83312.0,70.07,70.1072,69.5863,69.6142,83312.0
2022-10-11 14:50:00,74.84,74.86,74.36,74.38,56134.0,69.6142,69.6328,69.1677,69.1863,56134.0
2022-10-11 15:00:00,74.36,74.4,74.14,74.17,74233.0,69.1677,69.2049,68.9631,68.991,74233.0
2022-10-11 15:10:00,74.15,74.18,73.97,74.03,160495.0,68.9724,69.0003,68.805,68.8608,160495.0
2022-10-11 15:20:00,74.05,74.11,73.93,74.11,110678.0,68.8794,68.9352,68.7677,68.9352,110678.0
2022-10-11 15:30:00,74.13,74.27,73.93,74.23,143599.0,68.9538,69.084,68.7677,69.0468,143599.0
2022-10-11 15:40:00,74.24,74.29,74.04,74.25,169652.0,69.0561,69.1026,68.8701,69.0654,169652.0
2022-10-11 15:50:00,74.26,74.38,74.0,74.24,299399.0,69.0747,69.1863,68.8329,69.0561,299399.0
2022-10-12 09:30:00,73.93,73.93,73.02,73.81,92315.0,68.7677,68.7677,67.9213,68.6561,92315.0
2022-10-12 09:40:00,73.8,73.92,73.46,73.51,80848.0,68.6468,68.7584,68.3306,68.3771,80848.0
2022-10-12 09:50:00,73.5,73.57,73.13,73.2,57089.0,68.3678,68.4329,68.0236,68.0887,57089.0
2022-10-12 10:00:00,73.22,73.39,73.12,73.35,203211.0,68.1073,68.2654,68.0143,68.2282,203211.0
2022-10-12 10:10:00,73.41,73.7,73.39,73.56,57313.0,68.2841,68.5538,68.2654,68.4236,57313.0
2022-10-12 10:20:00,73.54,73.86,73.45,73.8,67888.0,68.405,68.7026,68.3213,68.6468,67888.0
2022-10-12 10:30:00,73.8,74.11,73.76,73.89,49629.0,68.6468,68.9352,68.6096,68.7305,49629.0
2022-10-12 10:40:00,73.88,73.9,73.7,73.9,33451.0,68.7212,68.7398,68.5538,68.7398,33451.0
2022-10-12 10:50:00,73.89,74.07,73.88,73.96,51636.0,68.7305,68.898,68.7212,68.7956,51636.0
2022-10-12 11:00:00,73.96,74.19,73.96,74.12,68362.0,68.7956,69.0096,68.7956,68.9445,68362.0
2022-10-12 11:10:00,74.13,74.24,74.05,74.13,107778.0,68.9538,69.0561,68.8794,68.9538,107778.0
2022-10-12 11:20:00,74.13,74.15,73.92,73.96,91712.0,68.9538,68.9724,68.7584,68.7956,91712.0
2022-10-12 11:30:00,73.98,74.12,73.93,73.98,58266.0,68.8143,68.9445,68.7677,68.8143,58266.0
2022-10-12 11:40:00,74.0,74.2,74.0,74.13,69581.0,68.8329,69.0189,68.8329,68.9538,69581.0
2022-10-12 11:50:00,74.12,74.38,74.12,74.38,85546.0,68.9445,69.1863,68.9445,69.1863,85546.0
2022-10-12 12:00:00,74.38,74.6,74.31,74.45,57212.0,69.1863,69.391,69.1212,69.2514,57212.0
2022-10-12 12:10:00,74.45,74.45,74.27,74.42,79739.0,69.2514,69.2514,69.084,69.2235,79739.0
2022-10-12 12:20:00,74.43,74.52,74.36,74.39,54799.0,69.2328,69.3165,69.1677,69.1956,54799.0
2022-10-12 12:30:00,74.4,74.44,74.25,74.28,67350.0,69.2049,69.2421,69.0654,69.0933,67350.0
2022-10-12 12:40:00,74.27,74.43,74.26,74.37,53312.0,69.084,69.2328,69.0747,69.177,53312.0
2022-10-12 12:50:00,74.37,74.54,74.37,74.45,38972.0,69.177,69.3351,69.177,69.2514,38972.0
2022-10-12 13:00:00,74.46,74.48,74.29,74.35,36557.0,69.2607,69.2793,69.1026,69.1584,36557.0
2022-10-12 13:10:00,74.36,74.4,74.3,74.34,50511.0,69.1677,69.2049,69.1119,69.1491,50511.0
2022-10-12 13:20:00,74.34,74.42,74.33,74.38,38476.0,69.1491,69.2235,69.1398,69.1863,38476.0
2022-10-12 13:30:00,74.39,74.39,74.15,74.26,35156.0,69.1956,69.1956,68.9724,69.0747,35156.0
2022-10-12 13:40:00,74.25,74.31,74.18,74.27,58216.0,69.0654,69.1212,69.0003,69.084,58216.0
2022-10-12 13:50:00,74.28,74.37,74.22,74.37,72078.0,69.0933,69.177,69.0375,69.177,72078.0
2022-10-12 14:00:00,74.39,74.53,74.22,74.41,78919.0,69.1956,69.3258,69.0375,69.2142,78919.0
2022-10-12 14:10:00,74.39,74.55,74.35,74.39,38261.0,69.1956,69.3445,69.1584,69.1956,38261.0
2022-10-12 14:20:00,74.39,74.46,74.32,74.38,63692.0,69.1956,69.2607,69.1305,69.1863,63692.0
2022-10-12 14:30:00,74.41,74.42,74.27,74.31,45386.0,69.2142,69.2235,69.084,69.1212,45386.0
2022-10-12 14:40:00,74.31,74.34,74.1,74.13,45888.0,69.1212,69.1491,68.9259,68.9538,45888.0
2022-10-12 14:50:00,74.13,74.16,74.04,74.08,43729.0,68.9538,68.9817,68.8701,68.9073,43729.0
2022-10-12 15:00:00,74.08,74.12,73.96,74.02,42981.0,68.9073,68.9445,68.7956,68.8515,42981.0
2022-10-12 15:10:00,74.02,74.15,73.95,74.15,71222.0,68.8515,68.9724,68.7863,68.9724,71222.0
2022-10-12 15:20:00,74.15,74.18,74.06,74.07,56010.0,68.9724,69.0003,68.8887,68.898,56010.0
2022-10-12 15:30:00,74.07,74.27,74.06,74.17,111555.0,68.898,69.084,68.8887,68.991,111555.0
2022-10-12 15:40:00,74.17,74.23,74.02,74.03,112430.0,68.991,69.0468,68.8515,68.8608,112430.0
2022-10-12 15:50:00,74.03,74.04,73.77,73.8,271456.0,68.8608,68.8701,68.6189,68.6468,271456.0
2022-10-13 09:30:00,72.5,73.27,72.37,73.17,221938.0,67.4376,68.1538,67.3167,68.0608,221938.0
2022-10-13 09:40:00,73.17,73.95,73.07,73.84,117429.0,68.0608,68.7863,67.9678,68.684,117429.0
2022-10-13 09:50:00,73.81,74.05,73.52,73.74,102279.0,68.6561,68.8794,68.3864,68.591,102279.0
2022-10-13 10:00:00,73.75,74.06,73.6,73.99,104060.0,68.6003,68.8887,68.4608,68.8236,104060.0
2022-10-13 10:10:00,74.0,74.26,73.83,73.84,64077.0,68.8329,69.0747,68.6747,68.684,64077.0
2022-10-13 10:20:00,73.85,73.93,73.55,73.71,80698.0,68.6933,68.7677,68.4143,68.5631,80698.0
2022-10-13 10:30:00,73.72,73.91,73.56,73.78,85871.0,68.5724,68.7491,68.4236,68.6282,85871.0
2022-10-13 10:40:00,73.76,73.91,73.7,73.78,55756.0,68.6096,68.7491,68.5538,68.6282,55756.0
2022-10-13 10:50:00,73.77,74.1,73.67,73.96,85537.0,68.6189,68.9259,68.5259,68.7956,85537.0
2022-10-13 11:00:00,73.97,74.37,73.87,74.35,95641.0,68.805,69.177,68.7119,69.1584,95641.0
2022-10-13 11:10:00,74.3,74.86,74.17,74.8,61375.0,69.1119,69.6328,68.991,69.577,61375.0
2022-10-13 11:20:00,74.8,75.46,74.8,74.97,53056.0,69.577,70.1909,69.577,69.7351,53056.0
2022-10-13 11:30:00,75.02,75.79,74.96,75.69,37308.0,69.7816,70.4979,69.7258,70.4048,37308.0
2022-10-13 11:40:00,75.63,75.94,75.34,75.39,55256.0,70.349,70.6374,70.0793,70.1258,55256.0
2022-10-13 11:50:00,75.35,75.58,75.3,75.39,32670.0,70.0886,70.3025,70.0421,70.1258,32670.0
2022-10-13 12:00:00,75.4,75.68,75.38,75.39,22039.0,70.1351,70.3955,70.1165,70.1258,22039.0
2022-10-13 12:10:00,75.42,75.42,75.06,75.06,45540.0,70.1537,70.1537,69.8188,69.8188,45540.0
2022-10-13 12:20:00,75.05,75.25,74.98,75.19,51015.0,69.8095,69.9956,69.7444,69.9398,51015.0
2022-10-13 12:30:00,75.16,75.26,75.08,75.18,55803.0,69.9119,70.0049,69.8374,69.9305,55803.0
2022-10-13 12:40:00,75.18,75.54,75.16,75.52,41215.0,69.9305,70.2653,69.9119,70.2467,41215.0
2022-10-13 12:50:00,75.51,75.62,75.45,75.52,58168.0,70.2374,70.3397,70.1816,70.2467,58168.0
2022-10-13 13:00:00,75.54,75.87,75.53,75.69,45336.0,70.2653,70.5723,70.256,70.4048,45336.0
2022-10-13 13:10:00,75.7,75.96,75.67,75.93,51500.0,70.4142,70.656,70.3862,70.6281,51500.0
2022-10-13 13:20:00,75.93,76.21,75.92,76.09,36993.0,70.6281,70.8885,70.6188,70.7769,36993.0
2022-10-13 13:30:00,76.09,76.3,76.09,76.25,40591.0,70.7769,70.9723,70.7769,70.9257,40591.0
2022-10-13 13:40:00,76.25,76.29,76.09,76.18,37076.0,70.9257,70.963,70.7769,70.8606,37076.0
2022-10-13 13:50:00,76.19,76.29,76.17,76.21,28486.0,70.8699,70.963,70.8513,70.8885,28486.0
2022-10-13 14:00:00,76.18,76.21,76.0,76.04,24475.0,70.8606,70.8885,70.6932,70.7304,24475.0
2022-10-13 14:10:00,76.03,76.2,75.98,76.13,26299.0,70.7211,70.8792,70.6746,70.8141,26299.0
2022-10-13 14:20:00,76.13,76.14,75.86,75.94,21239.0,70.8141,70.8234,70.563,70.6374,21239.0
2022-10-13 14:30:00,75.95,76.12,75.94,76.09,18797.0,70.6467,70.8048,70.6374,70.7769,18797.0
2022-10-13 14:40:00,76.07,76.22,76.01,76.16,29513.0,70.7583,70.8978,70.7025,70.842,29513.0
2022-10-13 14:50:00,76.12,76.4,76.12,76.3,87485.0,70.8048,71.0653,70.8048,70.9723,87485.0
2022-10-13 15:00:00,76.3,76.49,76.15,76.46,37745.0,70.9723,71.149,70.8327,71.1211,37745.0
2022-10-13 15:10:00,76.46,76.54,76.37,76.48,68251.0,71.1211,71.1955,71.0374,71.1397,68251.0
2022-10-13 15:20:00,76.48,76.48,76.18,76.19,51129.0,71.1397,71.1397,70.8606,70.8699,51129.0
2022-10-13 15:30:00,76.17,76.36,76.01,76.16,100747.0,70.8513,71.0281,70.7025,70.842,100747.0
2022-10-13 15:40:00,76.13,76.23,76.01,76.09,92391.0,70.8141,70.9071,70.7025,70.7769,92391.0
2022-10-13 15:50:00,76.08,76.2,75.97,76.01,346880.0,70.7676,70.8792,70.6653,70.7025,346880.0
2022-10-14 09:30:00,77.0,77.52,76.48,77.23,100905.0,71.6234,72.1071,71.1397,71.8373,100905.0
2022-10-14 09:40:00,77.25,77.28,76.56,76.95,83642.0,71.8559,71.8838,71.2141,71.5769,83642.0
2022-10-14 09:50:00,77.0,77.26,76.89,77.23,37087.0,71.6234,71.8652,71.5211,71.8373,37087.0
2022-10-14 10:00:00,77.15,77.21,76.45,76.61,75659.0,71.7629,71.8187,71.1118,71.2606,75659.0
2022-10-14 10:10:00,76.58,76.67,76.1,76.34,91796.0,71.2327,71.3164,70.7862,71.0095,91796.0
2022-10-14 10:20:00,76.31,76.44,75.97,76.32,173703.0,70.9816,71.1025,70.6653,70.9909,173703.0
2022-10-14 10:30:00,76.31,76.51,76.21,76.32,134120.0,70.9816,71.1676,70.8885,70.9909,134120.0
2022-10-14 10:40:00,76.36,76.42,76.04,76.23,175574.0,71.0281,71.0839,70.7304,70.9071,175574.0
2022-10-14 10:50:00,76.23,76.56,76.16,76.51,38674.0,70.9071,71.2141,70.842,71.1676,38674.0
2022-10-14 11:00:00,76.54,76.75,76.51,76.56,55977.0,71.1955,71.3908,71.1676,71.2141,55977.0
2022-10-14 11:10:00,76.6,76.6,76.42,76.5,110308.0,71.2513,71.2513,71.0839,71.1583,110308.0
2022-10-14 11:20:00,76.51,76.79,76.49,76.76,44129.0,71.1676,71.428,71.149,71.4001,44129.0
2022-10-14 11:30:00,76.75,76.76,76.15,76.44,89335.0,71.3908,71.4001,70.8327,71.1025,89335.0
2022-10-14 11:40:00,76.46,76.46,75.98,76.18,76859.0,71.1211,71.1211,70.6746,70.8606,76859.0
2022-10-14 11:50:00,76.17,76.22,75.99,76.08,60162.0,70.8513,70.8978,70.6839,70.7676,60162.0
2022-10-14 12:00:00,76.07,76.4,75.91,75.92,61698.0,70.7583,71.0653,70.6095,70.6188,61698.0
2022-10-14 12:10:00,75.92,76.13,75.91,76.1,65523.0,70.6188,70.8141,70.6095,70.7862,65523.0
2022-10-14 12:20:00,76.08,76.3,76.0,76.3,54207.0,70.7676,70.9723,70.6932,70.9723,54207.0
2022-10-14 12:30:00,76.31,76.47,76.23,76.42,56625.0,70.9816,71.1304,70.9071,71.0839,56625.0
2022-10-14 12:40:00,76.42,76.57,76.39,76.48,30693.0,71.0839,71.2234,71.056,71.1397,30693.0
2022-10-14 12:50:00,76.48,76.54,76.37,76.52,44329.0,71.1397,71.1955,71.0374,71.1769,44329.0
2022-10-14 13:00:00,76.54,76.61,76.43,76.5,62203.0,71.1955,71.2606,71.0932,71.1583,62203.0
2022-10-14 13:10:00,76.52,76.55,76.32,76.36,43328.0,71.1769,71.2048,70.9909,71.0281,43328.0
2022-10-14 13:20:00,76.36,76.54,76.23,76.54,76723.0,71.0281,71.1955,70.9071,71.1955,76723.0
2022-10-14 13:30:00,76.53,76.72,76.45,76.72,39726.0,71.1862,71.3629,71.1118,71.3629,39726.0
2022-10-14 13:40:00,76.71,76.76,76.57,76.63,33249.0,71.3536,71.4001,71.2234,71.2792,33249.0
2022-10-14 13:50:00,76.63,77.08,76.6,77.05,90753.0,71.2792,71.6978,71.2513,71.6699,90753.0
2022-10-14 14:00:00,77.07,77.07,76.82,76.92,71989.0,71.6885,71.6885,71.4559,71.549,71989.0
2022-10-14 14:10:00,76.91,76.91,76.78,76.83,69299.0,71.5397,71.5397,71.4187,71.4652,69299.0
2022-10-14 14:20:00,76.81,76.86,76.4,76.5,64505.0,71.4466,71.4932,71.0653,71.1583,64505.0
2022-10-14 14:30:00,76.51,76.57,76.36,76.39,30158.0,71.1676,71.2234,71.0281,71.056,30158.0
2022-10-14 14:40:00,76.4,76.47,76.3,76.46,40657.0,71.0653,71.1304,70.9723,71.1211,40657.0
2022-10-14 14:50:00,76.45,76.48,76.36,76.43,27195.0,71.1118,71.1397,71.0281,71.0932,27195.0
2022-10-14 15:00:00,76.45,76.59,76.33,76.4,42168.0,71.1118,71.242,71.0002,71.0653,42168.0
2022-10-14 15:10:00,76.39,76.42,76.2,76.28,99628.0,71.056,71.0839,70.8792,70.9537,99628.0
2022-10-14 15:20:00,76.28,76.54,76.23,76.48,56568.0,70.9537,71.1955,70.9071,71.1397,56568.0
2022-10-14 15:30:00,76.47,76.65,76.39,76.48,50607.0,71.1304,71.2978,71.056,71.1397,50607.0
2022-10-14 15:40:00,76.48,76.48,76.37,76.43,97997.0,71.1397,71.1397,71.0374,71.0932,97997.0
2022-10-14 15:50:00,76.41,76.58,76.11,76.19,540243.0,71.0746,71.2327,70.7955,70.8699,540243.0
2022-10-17 09:30:00,77.9,77.9,77.51,77.81,44538.0,72.4605,72.4605,72.0978,72.3768,44538.0
2022-10-17 09:40:00,77.89,78.15,77.8,77.99,45480.0,72.4512,72.6931,72.3675,72.5442,45480.0
2022-10-17 09:50:00,77.97,78.17,77.7,77.76,65779.0,72.5256,72.7117,72.2745,72.3303,65779.0
2022-10-17 10:00:00,77.76,77.79,77.22,77.22,51650.0,72.3303,72.3582,71.828,71.828,51650.0
2022-10-17 10:10:00,77.25,77.84,77.25,77.75,38270.0,71.8559,72.4047,71.8559,72.321,38270.0
2022-10-17 10:20:00,77.79,77.87,77.41,77.45,55230.0,72.3582,72.4326,72.0047,72.042,55230.0
2022-10-17 10:30:00,77.45,77.45,77.06,77.24,102449.0,72.042,72.042,71.6792,71.8466,102449.0
2022-10-17 10:40:00,77.25,77.4,77.2,77.26,154703.0,71.8559,71.9954,71.8094,71.8652,154703.0
2022-10-17 10:50:00,77.26,77.4,77.01,77.14,175492.0,71.8652,71.9954,71.6327,71.7536,175492.0
2022-10-17 11:00:00,77.14,77.35,77.13,77.24,124419.0,71.7536,71.9489,71.7443,71.8466,124419.0
2022-10-17 11:10:00,77.23,77.46,77.22,77.36,127048.0,71.8373,72.0513,71.828,71.9582,127048.0
2022-10-17 11:20:00,77.36,77.54,77.24,77.54,79248.0,71.9582,72.1257,71.8466,72.1257,79248.0
2022-10-17 11:30:00,77.54,77.71,77.52,77.67,54358.0,72.1257,72.2838,72.1071,72.2466,54358.0
2022-10-17 11:40:00,77.67,77.79,77.45,77.48,37678.0,72.2466,72.3582,72.042,72.0699,37678.0
2022-10-17 11:50:00,77.48,77.53,77.34,77.41,54868.0,72.0699,72.1164,71.9396,72.0047,54868.0
2022-10-17 12:00:00,77.4,77.6,77.37,77.59,50532.0,71.9954,72.1815,71.9675,72.1722,50532.0
2022-10-17 12:10:00,77.59,77.6,77.41,77.41,48891.0,72.1722,72.1815,72.0047,72.0047,48891.0
2022-10-17 12:20:00,77.4,77.54,77.32,77.51,50240.0,71.9954,72.1257,71.921,72.0978,50240.0
2022-10-17 12:30:00,77.52,77.65,77.4,77.41,52386.0,72.1071,72.228,71.9954,72.0047,52386.0
2022-10-17 12:40:00,77.38,77.42,77.15,77.37,80940.0,71.9768,72.014,71.7629,71.9675,80940.0
2022-10-17 12:50:00,77.37,77.4,77.21,77.28,48984.0,71.9675,71.9954,71.8187,71.8838,48984.0
2022-10-17 13:00:00,77.28,77.36,77.14,77.29,45633.0,71.8838,71.9582,71.7536,71.8931,45633.0
2022-10-17 13:10:00,77.28,77.42,77.26,77.29,41497.0,71.8838,72.014,71.8652,71.8931,41497.0
2022-10-17 13:20:00,77.29,77.35,77.26,77.31,35715.0,71.8931,71.9489,71.8652,71.9117,35715.0
2022-10-17 13:30:00,77.32,77.38,77.26,77.31,96867.0,71.921,71.9768,71.8652,71.9117,96867.0
2022-10-17 13:40:00,77.31,77.39,77.22,77.34,95432.0,71.9117,71.9861,71.828,71.9396,95432.0
2022-10-17 13:50:00,77.35,77.37,77.27,77.31,98973.0,71.9489,71.9675,71.8745,71.9117,98973.0
2022-10-17 14:00:00,77.32,77.41,77.18,77.21,77191.0,71.921,72.0047,71.7908,71.8187,77191.0
2022-10-17 14:10:00,77.2,77.25,77.06,77.12,55145.0,71.8094,71.8559,71.6792,71.735,55145.0
2022-10-17 14:20:00,77.12,77.18,77.02,77.16,42056.0,71.735,71.7908,71.642,71.7722,42056.0
2022-10-17 14:30:00,77.16,77.28,77.14,77.24,44834.0,71.7722,71.8838,71.7536,71.8466,44834.0
2022-10-17 14:40:00,77.24,77.26,77.14,77.16,49345.0,71.8466,71.8652,71.7536,71.7722,49345.0
2022-10-17 14:50:00,77.17,77.17,77.01,77.03,51828.0,71.7815,71.7815,71.6327,71.6513,51828.0
2022-10-17 15:00:00,77.03,77.04,76.82,76.86,75662.0,71.6513,71.6606,71.4559,71.4932,75662.0
2022-10-17 15:10:00,76.86,76.93,76.77,76.9,73772.0,71.4932,71.5583,71.4094,71.5304,73772.0
2022-10-17 15:20:00,76.9,76.92,76.78,76.91,70881.0,71.5304,71.549,71.4187,71.5397,70881.0
2022-10-17 15:30:00,76.91,77.1,76.89,77.03,66202.0,71.5397,71.7164,71.5211,71.6513,66202.0
2022-10-17 15:40:00,77.01,77.17,77.0,77.09,85294.0,71.6327,71.7815,71.6234,71.7071,85294.0
2022-10-17 15:50:00,77.09,77.23,76.96,76.99,393332.0,71.7071,71.8373,71.5862,71.6141,393332.0
2022-10-18 09:30:00,78.79,79.21,77.87,77.99,184509.0,73.2884,73.6791,72.4326,72.5442,184509.0
2022-10-18 09:40:00,78.01,78.32,77.96,77.99,58737.0,72.5629,72.8512,72.5163,72.5442,58737.0
2022-10-18 09:50:00,77.99,78.68,77.99,78.55,118219.0,72.5442,73.1861,72.5442,73.0651,118219.0
2022-10-18 10:00:00,78.55,78.64,78.21,78.4,139838.0,73.0651,73.1489,72.7489,72.9256,139838.0
2022-10-18 10:10:00,78.34,78.4,77.58,77.82,117148.0,72.8698,72.9256,72.1629,72.3861,117148.0
2022-10-18 10:20:00,77.78,77.8,77.39,77.56,100271.0,72.3489,72.3675,71.9861,72.1443,100271.0
2022-10-18 10:30:00,77.56,77.79,77.43,77.48,72283.0,72.1443,72.3582,72.0234,72.0699,72283.0
2022-10-18 10:40:00,77.48,77.58,77.42,77.58,59172.0,72.0699,72.1629,72.014,72.1629,59172.0
2022-10-18 10:50:00,77.55,77.66,77.39,77.66,89298.0,72.135,72.2373,71.9861,72.2373,89298.0
2022-10-18 11:00:00,77.66,77.8,77.42,77.5,82880.0,72.2373,72.3675,72.014,72.0885,82880.0
2022-10-18 11:10:00,77.51,77.58,77.15,77.16,57767.0,72.0978,72.1629,71.7629,71.7722,57767.0
2022-10-18 11:20:00,77.16,77.24,77.01,77.18,77344.0,71.7722,71.8466,71.6327,71.7908,77344.0
2022-10-18 11:30:00,77.18,77.21,77.06,77.2,64010.0,71.7908,71.8187,71.6792,71.8094,64010.0
2022-10-18 11:40:00,77.2,77.28,77.04,77.18,109445.0,71.8094,71.8838,71.6606,71.7908,109445.0
2022-10-18 11:50:00,77.19,77.38,77.17,77.29,53129.0,71.8001,71.9768,71.7815,71.8931,53129.0
2022-10-18 12:00:00,77.25,77.53,77.2,77.53,114506.0,71.8559,72.1164,71.8094,72.1164,114506.0
2022-10-18 12:10:00,77.54,77.68,77.48,77.64,50907.0,72.1257,72.2559,72.0699,72.2187,50907.0
2022-10-18 12:20:00,77.63,77.63,77.38,77.54,32075.0,72.2094,72.2094,71.9768,72.1257,32075.0
2022-10-18 12:30:00,77.53,77.71,77.44,77.62,86426.0,72.1164,72.2838,72.0327,72.2001,86426.0
2022-10-18 12:40:00,77.62,77.72,77.51,77.63,81019.0,72.2001,72.2931,72.0978,72.2094,81019.0
2022-10-18 12:50:00,77.63,77.7,77.44,77.48,77808.0,72.2094,72.2745,72.0327,72.0699,77808.0
2022-10-18 13:00:00,77.48,77.51,77.19,77.32,50425.0,72.0699,72.0978,71.8001,71.921,50425.0
2022-10-18 13:10:00,77.32,77.39,77.28,77.35,49669.0,71.921,71.9861,71.8838,71.9489,49669.0
2022-10-18 13:20:00,77.37,77.57,77.28,77.56,50698.0,71.9675,72.1536,71.8838,72.1443,50698.0
2022-10-18 13:30:00,77.58,77.77,77.51,77.67,76965.0,72.1629,72.3396,72.0978,72.2466,76965.0
2022-10-18 13:40:00,77.65,77.7,77.55,77.69,76836.0,72.228,72.2745,72.135,72.2652,76836.0
2022-10-18 13:50:00,77.69,77.85,77.52,77.75,416899.0,72.2652,72.414,72.1071,72.321,416899.0
2022-10-18 14:00:00,77.75,77.87,77.66,77.76,35687.0,72.321,72.4326,72.2373,72.3303,35687.0
2022-10-18 14:10:00,77.76,77.81,77.59,77.6,51148.0,72.3303,72.3768,72.1722,72.1815,51148.0
2022-10-18 14:20:00,77.6,77.65,77.48,77.65,46107.0,72.1815,72.228,72.0699,72.228,46107.0
2022-10-18 14:30:00,77.64,77.69,77.51,77.52,80795.0,72.2187,72.2652,72.0978,72.1071,80795.0
2022-10-18 14:40:00,77.53,77.55,77.1,77.23,55807.0,72.1164,72.135,71.7164,71.8373,55807.0
2022-10-18 14:50:00,77.22,77.33,77.15,77.29,94177.0,71.828,71.9303,71.7629,71.8931,94177.0
2022-10-18 15:00:00,77.27,77.34,77.15,77.29,79515.0,71.8745,71.9396,71.7629,71.8931,79515.0
2022-10-18 15:10:00,77.29,77.48,77.29,77.4,102757.0,71.8931,72.0699,71.8931,71.9954,102757.0
2022-10-18 15:20:00,77.4,77.74,77.37,77.65,110874.0,71.9954,72.3117,71.9675,72.228,110874.0
2022-10-18 15:30:00,77.65,77.9,77.62,77.89,125568.0,72.228,72.4605,72.2001,72.4512,125568.0
2022-10-18 15:40:00,77.89,77.94,77.82,77.94,115580.0,72.4512,72.4977,72.3861,72.4977,115580.0
2022-10-18 15:50:00,77.93,78.13,77.88,78.09,444201.0,72.4884,72.6745,72.4419,72.6373,444201.0
2022-10-19 09:30:00,77.64,77.81,77.18,77.44,60280.0,72.2187,72.3768,71.7908,72.0327,60280.0
2022-10-19 09:40:00,77.5,77.52,77.08,77.08,30570.0,72.0885,72.1071,71.6978,71.6978,30570.0
2022-10-19 09:50:00,77.07,77.31,76.81,76.84,38863.0,71.6885,71.9117,71.4466,71.4745,38863.0
2022-10-19 10:00:00,76.84,77.06,76.78,77.06,39066.0,71.4745,71.6792,71.4187,71.6792,39066.0
2022-10-19 10:10:00,77.06,77.52,76.93,77.34,36828.0,71.6792,72.1071,71.5583,71.9396,36828.0
2022-10-19 10:20:00,77.32,77.57,77.16,77.53,53867.0,71.921,72.1536,71.7722,72.1164,53867.0
2022-10-19 10:30:00,77.53,77.59,77.29,77.35,40915.0,72.1164,72.1722,71.8931,71.9489,40915.0
2022-10-19 10:40:00,77.34,77.46,77.25,77.37,41336.0,71.9396,72.0513,71.8559,71.9675,41336.0
2022-10-19 10:50:00,77.37,77.46,77.22,77.38,41551.0,71.9675,72.0513,71.828,71.9768,41551.0
2022-10-19 11:00:00,77.36,77.45,77.28,77.42,50691.0,71.9582,72.042,71.8838,72.014,50691.0
2022-10-19 11:10:00,77.38,77.57,77.35,77.52,36234.0,71.9768,72.1536,71.9489,72.1071,36234.0
2022-10-19 11:20:00,77.52,77.52,77.34,77.44,45856.0,72.1071,72.1071,71.9396,72.0327,45856.0
2022-10-19 11:30:00,77.44,77.5,77.26,77.46,34188.0,72.0327,72.0885,71.8652,72.0513,34188.0
2022-10-19 11:40:00,77.45,77.47,77.36,77.43,22000.0,72.042,72.0606,71.9582,72.0234,22000.0
2022-10-19 11:50:00,77.42,77.49,77.35,77.35,36781.0,72.014,72.0792,71.9489,71.9489,36781.0
2022-10-19 12:00:00,77.32,77.35,77.09,77.13,23597.0,71.921,71.9489,71.7071,71.7443,23597.0
2022-10-19 12:10:00,77.13,77.24,77.1,77.2,23160.0,71.7443,71.8466,71.7164,71.8094,23160.0
2022-10-19 12:20:00,77.21,77.21,76.91,76.93,26869.0,71.8187,71.8187,71.5397,71.5583,26869.0
2022-10-19 12:30:00,76.92,77.01,76.88,76.98,21347.0,71.549,71.6327,71.5118,71.6048,21347.0
2022-10-19 12:40:00,76.98,77.01,76.77,76.82,42814.0,71.6048,71.6327,71.4094,71.4559,42814.0
2022-10-19 12:50:00,76.81,76.93,76.81,76.89,35545.0,71.4466,71.5583,71.4466,71.5211,35545.0
2022-10-19 13:00:00,76.87,76.9,76.59,76.63,53909.0,71.5025,71.5304,71.242,71.2792,53909.0
2022-10-19 13:10:00,76.63,76.65,76.57,76.62,48206.0,71.2792,71.2978,71.2234,71.2699,48206.0
2022-10-19 13:20:00,76.62,76.78,76.62,76.65,25739.0,71.2699,71.4187,71.2699,71.2978,25739.0
2022-10-19 13:30:00,76.63,76.69,76.47,76.53,43080.0,71.2792,71.335,71.1304,71.1862,43080.0
2022-10-19 13:40:00,76.53,76.63,76.42,76.43,35486.0,71.1862,71.2792,71.0839,71.0932,35486.0
2022-10-19 13:50:00,76.43,76.69,76.43,76.69,25295.0,71.0932,71.335,71.0932,71.335,25295.0
2022-10-19 14:00:00,76.69,77.04,76.64,77.01,40326.0,71.335,71.6606,71.2885,71.6327,40326.0
2022-10-19 14:10:00,76.97,76.97,76.89,76.9,31580.0,71.5955,71.5955,71.5211,71.5304,31580.0
2022-10-19 14:20:00,76.88,76.91,76.78,76.84,141878.0,71.5118,71.5397,71.4187,71.4745,141878.0
2022-10-19 14:30:00,76.84,76.99,76.8,76.92,38112.0,71.4745,71.6141,71.4373,71.549,38112.0
2022-10-19 14:40:00,76.92,76.95,76.79,76.82,32344.0,71.549,71.5769,71.428,71.4559,32344.0
2022-10-19 14:50:00,76.82,76.84,76.73,76.75,42000.0,71.4559,71.4745,71.3722,71.3908,42000.0
2022-10-19 15:00:00,76.76,76.86,76.69,76.82,45518.0,71.4001,71.4932,71.335,71.4559,45518.0
2022-10-19 15:10:00,76.83,76.98,76.82,76.92,66703.0,71.4652,71.6048,71.4559,71.549,66703.0
2022-10-19 15:20:00,76.93,76.96,76.83,76.87,104548.0,71.5583,71.5862,71.4652,71.5025,104548.0
2022-10-19 15:30:00,76.88,77.02,76.83,76.96,100374.0,71.5118,71.642,71.4652,71.5862,100374.0
2022-10-19 15:40:00,76.96,77.03,76.78,76.81,126075.0,71.5862,71.6513,71.4187,71.4466,126075.0
2022-10-19 15:50:00,76.8,76.88,76.64,76.74,417275.0,71.4373,71.5118,71.2885,71.3815,417275.0
2022-10-20 09:30:00,76.96,77.22,76.63,76.69,76380.0,71.5862,71.828,71.2792,71.335,76380.0
2022-10-20 09:40:00,76.66,77.12,76.41,77.01,79354.0,71.3071,71.735,71.0746,71.6327,79354.0
2022-10-20 09:50:00,77.02,77.33,76.93,77.19,48426.0,71.642,71.9303,71.5583,71.8001,48426.0
2022-10-20 10:00:00,77.15,77.6,77.13,77.53,41011.0,71.7629,72.1815,71.7443,72.1164,41011.0
2022-10-20 10:10:00,77.48,77.8,77.42,77.8,40036.0,72.0699,72.3675,72.014,72.3675,40036.0
2022-10-20 10:20:00,77.79,77.89,77.44,77.45,36780.0,72.3582,72.4512,72.0327,72.042,36780.0
2022-10-20 10:30:00,77.49,77.52,77.25,77.4,53904.0,72.0792,72.1071,71.8559,71.9954,53904.0
2022-10-20 10:40:00,77.4,77.41,77.21,77.34,77389.0,71.9954,72.0047,71.8187,71.9396,77389.0
2022-10-20 10:50:00,77.34,77.43,77.29,77.42,64764.0,71.9396,72.0234,71.8931,72.014,64764.0
2022-10-20 11:00:00,77.42,77.44,77.21,77.35,50503.0,72.014,72.0327,71.8187,71.9489,50503.0
2022-10-20 11:10:00,77.35,77.36,77.08,77.08,33610.0,71.9489,71.9582,71.6978,71.6978,33610.0
2022-10-20 11:20:00,77.08,77.14,76.8,76.88,28702.0,71.6978,71.7536,71.4373,71.5118,28702.0
2022-10-20 11:30:00,76.86,77.08,76.85,77.02,38696.0,71.4932,71.6978,71.4839,71.642,38696.0
2022-10-20 11:40:00,77.03,77.24,77.02,77.13,31236.0,71.6513,71.8466,71.642,71.7443,31236.0
2022-10-20 11:50:00,77.13,77.28,77.08,77.13,36863.0,71.7443,71.8838,71.6978,71.7443,36863.0
2022-10-20 12:00:00,77.13,77.2,76.92,76.96,49951.0,71.7443,71.8094,71.549,71.5862,49951.0
2022-10-20 12:10:00,76.97,77.06,76.83,76.98,30545.0,71.5955,71.6792,71.4652,71.6048,30545.0
2022-10-20 12:20:00,76.94,76.94,76.53,76.58,34424.0,71.5676,71.5676,71.1862,71.2327,34424.0
2022-10-20 12:30:00,76.55,76.6,76.43,76.47,22684.0,71.2048,71.2513,71.0932,71.1304,22684.0
2022-10-20 12:40:00,76.51,76.54,76.34,76.51,19556.0,71.1676,71.1955,71.0095,71.1676,19556.0
2022-10-20 12:50:00,76.52,76.56,76.39,76.55,26088.0,71.1769,71.2141,71.056,71.2048,26088.0
2022-10-20 13:00:00,76.51,76.54,76.34,76.41,28157.0,71.1676,71.1955,71.0095,71.0746,28157.0
2022-10-20 13:10:00,76.4,76.54,76.38,76.49,28322.0,71.0653,71.1955,71.0467,71.149,28322.0
2022-10-20 13:20:00,76.47,76.65,76.47,76.58,35824.0,71.1304,71.2978,71.1304,71.2327,35824.0
2022-10-20 13:30:00,76.56,76.62,76.48,76.55,43949.0,71.2141,71.2699,71.1397,71.2048,43949.0
2022-10-20 13:40:00,76.54,76.59,76.4,76.41,34508.0,71.1955,71.242,71.0653,71.0746,34508.0
2022-10-20 13:50:00,76.4,76.56,76.39,76.52,40833.0,71.0653,71.2141,71.056,71.1769,40833.0
2022-10-20 14:00:00,76.53,76.55,76.35,76.41,44440.0,71.1862,71.2048,71.0188,71.0746,44440.0
2022-10-20 14:10:00,76.42,76.44,76.33,76.43,49038.0,71.0839,71.1025,71.0002,71.0932,49038.0
2022-10-20 14:20:00,76.43,76.51,76.18,76.2,61552.0,71.0932,71.1676,70.8606,70.8792,61552.0
2022-10-20 14:30:00,76.18,76.57,76.16,76.57,51444.0,70.8606,71.2234,70.842,71.2234,51444.0
2022-10-20 14:40:00,76.57,76.59,76.35,76.37,61947.0,71.2234,71.242,71.0188,71.0374,61947.0
2022-10-20 14:50:00,76.38,76.72,76.27,76.63,62626.0,71.0467,71.3629,70.9443,71.2792,62626.0
2022-10-20 15:00:00,76.63,76.85,76.53,76.81,60269.0,71.2792,71.4839,71.1862,71.4466,60269.0
2022-10-20 15:10:00,76.82,76.83,76.67,76.69,69789.0,71.4559,71.4652,71.3164,71.335,69789.0
2022-10-20 15:20:00,76.68,76.7,76.44,76.55,43901.0,71.3257,71.3443,71.1025,71.2048,43901.0
2022-10-20 15:30:00,76.54,76.62,76.42,76.54,74628.0,71.1955,71.2699,71.0839,71.1955,74628.0
2022-10-20 15:40:00,76.54,76.6,76.49,76.57,91037.0,71.1955,71.2513,71.149,71.2234,91037.0
2022-10-20 15:50:00,76.58,76.81,76.55,76.57,326704.0,71.2327,71.4466,71.2048,71.2234,326704.0
2022-10-21 09:30:00,76.24,76.55,74.82,75.31,363968.0,70.9164,71.2048,69.5956,70.0514,363968.0
2022-10-21 09:40:00,75.27,76.18,75.03,76.08,110965.0,70.0142,70.8606,69.7909,70.7676,110965.0
2022-10-21 09:50:00,76.12,76.63,75.99,76.62,157247.0,70.8048,71.2792,70.6839,71.2699,157247.0
2022-10-21 10:00:00,76.63,77.46,76.6,77.01,223970.0,71.2792,72.0513,71.2513,71.6327,223970.0
2022-10-21 10:10:00,77.0,77.17,76.81,76.89,96325.0,71.6234,71.7815,71.4466,71.5211,96325.0
2022-10-21 10:20:00,76.92,76.96,76.28,76.41,140336.0,71.549,71.5862,70.9537,71.0746,140336.0
2022-10-21 10:30:00,76.39,76.52,76.15,76.16,154836.0,71.056,71.1769,70.8327,70.842,154836.0
2022-10-21 10:40:00,76.14,76.35,76.03,76.35,53457.0,70.8234,71.0188,70.7211,71.0188,53457.0
2022-10-21 10:50:00,76.32,76.5,75.98,76.03,49861.0,70.9909,71.1583,70.6746,70.7211,49861.0
2022-10-21 11:00:00,76.06,76.13,75.75,75.92,36689.0,70.749,70.8141,70.4607,70.6188,36689.0
2022-10-21 11:10:00,75.94,76.14,75.94,76.01,38655.0,70.6374,70.8234,70.6374,70.7025,38655.0
2022-10-21 11:20:00,76.01,76.26,75.95,76.11,51102.0,70.7025,70.935,70.6467,70.7955,51102.0
2022-10-21 11:30:00,76.15,76.5,76.15,76.19,91490.0,70.8327,71.1583,70.8327,70.8699,91490.0
2022-10-21 11:40:00,76.2,76.47,76.14,76.44,32011.0,70.8792,71.1304,70.8234,71.1025,32011.0
2022-10-21 11:50:00,76.46,76.57,76.34,76.54,22285.0,71.1211,71.2234,71.0095,71.1955,22285.0
2022-10-21 12:00:00,76.57,76.87,76.57,76.82,83676.0,71.2234,71.5025,71.2234,71.4559,83676.0
2022-10-21 12:10:00,76.79,76.85,76.66,76.83,163807.0,71.428,71.4839,71.3071,71.4652,163807.0
2022-10-21 12:20:00,76.85,77.04,76.77,76.78,29761.0,71.4839,71.6606,71.4094,71.4187,29761.0
2022-10-21 12:30:00,76.82,77.09,76.77,76.9,65926.0,71.4559,71.7071,71.4094,71.5304,65926.0
2022-10-21 12:40:00,76.9,77.43,76.89,77.39,28940.0,71.5304,72.0234,71.5211,71.9861,28940.0
2022-10-21 12:50:00,77.4,77.56,77.33,77.39,56290.0,71.9954,72.1443,71.9303,71.9861,56290.0
2022-10-21 13:00:00,77.39,77.44,77.14,77.14,52492.0,71.9861,72.0327,71.7536,71.7536,52492.0
2022-10-21 13:10:00,77.15,77.34,77.12,77.33,38670.0,71.7629,71.9396,71.735,71.9303,38670.0
2022-10-21 13:20:00,77.34,77.4,77.19,77.32,28381.0,71.9396,71.9954,71.8001,71.921,28381.0
2022-10-21 13:30:00,77.33,77.45,77.33,77.44,31369.0,71.9303,72.042,71.9303,72.0327,31369.0
2022-10-21 13:40:00,77.47,77.61,77.47,77.52,51235.0,72.0606,72.1908,72.0606,72.1071,51235.0
2022-10-21 13:50:00,77.53,77.86,77.52,77.75,37562.0,72.1164,72.4233,72.1071,72.321,37562.0
2022-10-21 14:00:00,77.77,77.98,77.76,77.96,46103.0,72.3396,72.5349,72.3303,72.5163,46103.0
2022-10-21 14:10:00,77.95,77.98,77.72,77.78,79537.0,72.507,72.5349,72.2931,72.3489,79537.0
2022-10-21 14:20:00,77.79,78.0,77.73,78.0,78037.0,72.3582,72.5536,72.3024,72.5536,78037.0
2022-10-21 14:30:00,78.01,78.1,77.98,78.04,41470.0,72.5629,72.6466,72.5349,72.5908,41470.0
2022-10-21 14:40:00,78.03,78.05,77.71,77.73,97618.0,72.5815,72.6001,72.2838,72.3024,97618.0
2022-10-21 14:50:00,77.75,77.76,77.53,77.66,65933.0,72.321,72.3303,72.1164,72.2373,65933.0
2022-10-21 15:00:00,77.65,77.84,77.64,77.71,64384.0,72.228,72.4047,72.2187,72.2838,64384.0
2022-10-21 15:10:00,77.71,77.83,77.69,77.79,69199.0,72.2838,72.3954,72.2652,72.3582,69199.0
2022-10-21 15:20:00,77.8,77.97,77.77,77.92,75111.0,72.3675,72.5256,72.3396,72.4791,75111.0
2022-10-21 15:30:00,77.91,77.91,77.8,77.88,134056.0,72.4698,72.4698,72.3675,72.4419,134056.0
2022-10-21 15:40:00,77.87,78.0,77.86,77.94,133235.0,72.4326,72.5536,72.4233,72.4977,133235.0
2022-10-21 15:50:00,77.93,77.96,77.7,77.84,416522.0,72.4884,72.5163,72.2745,72.4047,416522.0
2022-10-24 09:30:00,77.89,78.14,77.2,77.92,185631.0,72.4512,72.6838,71.8094,72.4791,185631.0
2022-10-24 09:40:00,77.92,78.18,77.32,77.86,67932.0,72.4791,72.721,71.921,72.4233,67932.0
2022-10-24 09:50:00,77.9,78.13,77.71,78.02,56691.0,72.4605,72.6745,72.2838,72.5722,56691.0
2022-10-24 10:00:00,78.04,78.05,77.27,77.34,80781.0,72.5908,72.6001,71.8745,71.9396,80781.0
2022-10-24 10:10:00,77.31,77.54,77.26,77.37,38810.0,71.9117,72.1257,71.8652,71.9675,38810.0
2022-10-24 10:20:00,77.34,77.34,76.76,76.97,38328.0,71.9396,71.9396,71.4001,71.5955,38328.0
2022-10-24 10:30:00,76.95,77.37,76.88,77.24,121959.0,71.5769,71.9675,71.5118,71.8466,121959.0
2022-10-24 10:40:00,77.22,77.28,77.01,77.04,28495.0,71.828,71.8838,71.6327,71.6606,28495.0
2022-10-24 10:50:00,77.05,77.59,77.04,77.56,40703.0,71.6699,72.1722,71.6606,72.1443,40703.0
2022-10-24 11:00:00,77.59,77.59,77.36,77.39,54119.0,72.1722,72.1722,71.9582,71.9861,54119.0
2022-10-24 11:10:00,77.41,77.64,77.3,77.39,46431.0,72.0047,72.2187,71.9024,71.9861,46431.0
2022-10-24 11:20:00,77.44,77.89,77.44,77.8,93465.0,72.0327,72.4512,72.0327,72.3675,93465.0
2022-10-24 11:30:00,77.77,77.86,77.68,77.73,32187.0,72.3396,72.4233,72.2559,72.3024,32187.0
2022-10-24 11:40:00,77.76,77.85,77.67,77.82,39785.0,72.3303,72.414,72.2466,72.3861,39785.0
2022-10-24 11:50:00,77.84,78.05,77.71,77.92,30969.0,72.4047,72.6001,72.2838,72.4791,30969.0
2022-10-24 12:00:00,77.92,78.1,77.88,78.02,30699.0,72.4791,72.6466,72.4419,72.5722,30699.0
2022-10-24 12:10:00,78.06,78.32,78.02,78.24,59332.0,72.6094,72.8512,72.5722,72.7768,59332.0
2022-10-24 12:20:00,78.21,78.29,78.14,78.24,28802.0,72.7489,72.8233,72.6838,72.7768,28802.0
2022-10-24 12:30:00,78.24,78.29,78.15,78.15,51808.0,72.7768,72.8233,72.6931,72.6931,51808.0
2022-10-24 12:40:00,78.15,78.16,77.97,78.11,23337.0,72.6931,72.7024,72.5256,72.6559,23337.0
2022-10-24 12:50:00,78.12,78.13,77.91,77.91,27857.0,72.6652,72.6745,72.4698,72.4698,27857.0
2022-10-24 13:00:00,77.93,77.97,77.81,77.96,21508.0,72.4884,72.5256,72.3768,72.5163,21508.0
2022-10-24 13:10:00,77.96,77.97,77.78,77.82,16439.0,72.5163,72.5256,72.3489,72.3861,16439.0
2022-10-24 13:20:00,77.82,77.86,77.7,77.85,81165.0,72.3861,72.4233,72.2745,72.414,81165.0
2022-10-24 13:30:00,77.84,77.96,77.76,77.96,51001.0,72.4047,72.5163,72.3303,72.5163,51001.0
2022-10-24 13:40:00,77.98,78.05,77.93,78.05,31524.0,72.5349,72.6001,72.4884,72.6001,31524.0
2022-10-24 13:50:00,78.06,78.21,78.02,78.02,39071.0,72.6094,72.7489,72.5722,72.5722,39071.0
2022-10-24 14:00:00,78.03,78.18,78.02,78.16,29415.0,72.5815,72.721,72.5722,72.7024,29415.0
2022-10-24 14:10:00,78.15,78.16,78.05,78.05,40436.0,72.6931,72.7024,72.6001,72.6001,40436.0
2022-10-24 14:20:00,78.06,78.08,77.91,78.02,33355.0,72.6094,72.628,72.4698,72.5722,33355.0
2022-10-24 14:30:00,78.03,78.11,77.95,77.97,51209.0,72.5815,72.6559,72.507,72.5256,51209.0
2022-10-24 14:40:00,77.97,78.29,77.94,78.26,34391.0,72.5256,72.8233,72.4977,72.7954,34391.0
2022-10-24 14:50:00,78.25,78.32,78.21,78.27,34862.0,72.7861,72.8512,72.7489,72.8047,34862.0
2022-10-24 15:00:00,78.26,78.38,78.24,78.27,33920.0,72.7954,72.907,72.7768,72.8047,33920.0
2022-10-24 15:10:00,78.28,78.37,78.22,78.37,68818.0,72.814,72.8977,72.7582,72.8977,68818.0
2022-10-24 15:20:00,78.37,78.43,78.33,78.33,60309.0,72.8977,72.9535,72.8605,72.8605,60309.0
2022-10-24 15:30:00,78.32,78.39,78.21,78.25,82249.0,72.8512,72.9163,72.7489,72.7861,82249.0
2022-10-24 15:40:00,78.25,78.28,78.18,78.2,102369.0,72.7861,72.814,72.721,72.7396,102369.0
2022-10-24 15:50:00,78.21,78.21,77.89,78.04,315002.0,72.7489,72.7489,72.4512,72.5908,315002.0
2022-10-25 09:30:00,78.06,78.65,78.06,78.45,61323.0,72.6094,73.1582,72.6094,72.9721,61323.0
2022-10-25 09:40:00,78.47,78.91,78.26,78.74,66691.0,72.9907,73.4,72.7954,73.2419,66691.0
2022-10-25 09:50:00,78.74,78.97,78.71,78.97,57910.0,73.2419,73.4558,73.214,73.4558,57910.0
2022-10-25 10:00:00,78.96,79.08,78.82,79.08,84458.0,73.4465,73.5581,73.3163,73.5581,84458.0
2022-10-25 10:10:00,79.08,79.21,78.89,79.01,82561.0,73.5581,73.6791,73.3814,73.493,82561.0
2022-10-25 10:20:00,79.02,79.07,78.91,79.0,104144.0,73.5023,73.5488,73.4,73.4837,104144.0
2022-10-25 10:30:00,79.0,79.01,78.71,78.81,78943.0,73.4837,73.493,73.214,73.307,78943.0
2022-10-25 10:40:00,78.81,79.1,78.79,79.1,101485.0,73.307,73.5767,73.2884,73.5767,101485.0
2022-10-25 10:50:00,79.1,79.23,78.98,78.99,160718.0,73.5767,73.6977,73.4651,73.4744,160718.0
2022-10-25 11:00:00,79.01,79.14,78.92,79.11,37023.0,73.493,73.6139,73.4093,73.586,37023.0
2022-10-25 11:10:00,79.1,79.1,78.95,79.08,39007.0,73.5767,73.5767,73.4372,73.5581,39007.0
2022-10-25 11:20:00,79.08,79.2,79.04,79.17,36992.0,73.5581,73.6698,73.5209,73.6419,36992.0
2022-10-25 11:30:00,79.2,79.27,79.11,79.22,30513.0,73.6698,73.7349,73.586,73.6884,30513.0
2022-10-25 11:40:00,79.21,79.21,79.03,79.16,28158.0,73.6791,73.6791,73.5116,73.6326,28158.0
2022-10-25 11:50:00,79.16,79.23,78.97,78.98,679289.0,73.6326,73.6977,73.4558,73.4651,679289.0
2022-10-25 12:00:00,78.98,79.12,78.95,79.03,46085.0,73.4651,73.5953,73.4372,73.5116,46085.0
2022-10-25 12:10:00,79.01,79.28,78.99,79.28,43804.0,73.493,73.7442,73.4744,73.7442,43804.0
2022-10-25 12:20:00,79.27,79.27,79.15,79.17,24448.0,73.7349,73.7349,73.6232,73.6419,24448.0
2022-10-25 12:30:00,79.19,79.21,79.08,79.15,24855.0,73.6605,73.6791,73.5581,73.6232,24855.0
2022-10-25 12:40:00,79.14,79.17,79.09,79.1,34464.0,73.6139,73.6419,73.5674,73.5767,34464.0
2022-10-25 12:50:00,79.11,79.16,79.08,79.12,32623.0,73.586,73.6326,73.5581,73.5953,32623.0
2022-10-25 13:00:00,79.12,79.27,79.09,79.23,38280.0,73.5953,73.7349,73.5674,73.6977,38280.0
2022-10-25 13:10:00,79.22,79.36,79.16,79.36,28672.0,73.6884,73.8186,73.6326,73.8186,28672.0
2022-10-25 13:20:00,79.36,79.44,79.33,79.4,42421.0,73.8186,73.893,73.7907,73.8558,42421.0
2022-10-25 13:30:00,79.41,79.57,79.41,79.5,59793.0,73.8651,74.0139,73.8651,73.9488,59793.0
2022-10-25 13:40:00,79.5,79.61,79.43,79.6,53531.0,73.9488,74.0511,73.8837,74.0418,53531.0
2022-10-25 13:50:00,79.59,79.7,79.43,79.44,165011.0,74.0325,74.1348,73.8837,73.893,165011.0
2022-10-25 14:00:00,79.44,79.66,79.44,79.57,79116.0,73.893,74.0976,73.893,74.0139,79116.0
2022-10-25 14:10:00,79.59,79.8,79.57,79.76,85260.0,74.0325,74.2279,74.0139,74.1907,85260.0
2022-10-25 14:20:00,79.76,79.84,79.74,79.84,37784.0,74.1907,74.2651,74.1721,74.2651,37784.0
2022-10-25 14:30:00,79.83,79.9,79.77,79.84,37891.0,74.2558,74.3209,74.2,74.2651,37891.0
2022-10-25 14:40:00,79.85,79.85,79.67,79.69,65545.0,74.2744,74.2744,74.1069,74.1255,65545.0
2022-10-25 14:50:00,79.7,79.8,79.69,79.74,70158.0,74.1348,74.2279,74.1255,74.1721,70158.0
2022-10-25 15:00:00,79.73,79.86,79.73,79.85,49963.0,74.1628,74.2837,74.1628,74.2744,49963.0
2022-10-25 15:10:00,79.84,79.89,79.81,79.84,74127.0,74.2651,74.3116,74.2372,74.2651,74127.0
2022-10-25 15:20:00,79.84,79.86,79.74,79.74,85009.0,74.2651,74.2837,74.1721,74.1721,85009.0
2022-10-25 15:30:00,79.73,79.92,79.73,79.85,105868.0,74.1628,74.3395,74.1628,74.2744,105868.0
2022-10-25 15:40:00,79.84,79.92,79.8,79.9,181774.0,74.2651,74.3395,74.2279,74.3209,181774.0
2022-10-25 15:50:00,79.89,80.0,79.71,79.92,558218.0,74.3116,74.4139,74.1441,74.3395,558218.0
2022-10-26 09:30:00,80.33,81.75,80.3,81.32,115682.0,74.7209,76.0417,74.6929,75.6417,115682.0
2022-10-26 09:40:00,81.29,81.5,81.09,81.38,66708.0,75.6138,75.8092,75.4278,75.6975,66708.0
2022-10-26 09:50:00,81.39,81.5,81.2,81.38,40286.0,75.7068,75.8092,75.5301,75.6975,40286.0
2022-10-26 10:00:00,81.38,81.82,81.38,81.52,57784.0,75.6975,76.1068,75.6975,75.8278,57784.0
2022-10-26 10:10:00,81.53,81.58,81.34,81.56,45110.0,75.8371,75.8836,75.6603,75.865,45110.0
2022-10-26 10:20:00,81.59,82.04,81.5,81.94,46911.0,75.8929,76.3115,75.8092,76.2184,46911.0
2022-10-26 10:30:00,81.95,82.08,81.76,82.08,35487.0,76.2277,76.3487,76.051,76.3487,35487.0
2022-10-26 10:40:00,82.09,82.25,82.05,82.15,26328.0,76.358,76.5068,76.3208,76.4138,26328.0
2022-10-26 10:50:00,82.14,82.34,82.12,82.22,49239.0,76.4045,76.5905,76.3859,76.4789,49239.0
2022-10-26 11:00:00,82.25,82.7,82.25,82.67,28806.0,76.5068,76.9254,76.5068,76.8975,28806.0
2022-10-26 11:10:00,82.65,82.77,82.61,82.68,39915.0,76.8789,76.9905,76.8417,76.9068,39915.0
2022-10-26 11:20:00,82.71,82.83,82.65,82.69,45907.0,76.9347,77.0463,76.8789,76.9161,45907.0
2022-10-26 11:30:00,82.68,82.86,82.66,82.73,53808.0,76.9068,77.0742,76.8882,76.9533,53808.0
2022-10-26 11:40:00,82.7,82.79,82.58,82.6,57363.0,76.9254,77.0091,76.8137,76.8323,57363.0
2022-10-26 11:50:00,82.59,82.6,82.44,82.55,36114.0,76.823,76.8323,76.6835,76.7858,36114.0
2022-10-26 12:00:00,82.53,82.71,82.5,82.55,36078.0,76.7672,76.9347,76.7393,76.7858,36078.0
2022-10-26 12:10:00,82.55,82.66,82.49,82.6,44771.0,76.7858,76.8882,76.73,76.8323,44771.0
2022-10-26 12:20:00,82.6,82.62,82.47,82.52,50524.0,76.8323,76.851,76.7114,76.7579,50524.0
2022-10-26 12:30:00,82.51,82.6,82.48,82.49,69298.0,76.7486,76.8323,76.7207,76.73,69298.0
2022-10-26 12:40:00,82.5,82.52,82.25,82.37,142820.0,76.7393,76.7579,76.5068,76.6184,142820.0
2022-10-26 12:50:00,82.36,82.36,82.11,82.18,43057.0,76.6091,76.6091,76.3766,76.4417,43057.0
2022-10-26 13:00:00,82.18,82.27,82.04,82.25,60962.0,76.4417,76.5254,76.3115,76.5068,60962.0
2022-10-26 13:10:00,82.26,82.33,82.15,82.29,41692.0,76.5161,76.5812,76.4138,76.544,41692.0
2022-10-26 13:20:00,82.28,82.31,82.18,82.25,51298.0,76.5347,76.5626,76.4417,76.5068,51298.0
2022-10-26 13:30:00,82.25,82.35,82.2,82.29,69457.0,76.5068,76.5998,76.4603,76.544,69457.0
2022-10-26 13:40:00,82.28,82.34,82.22,82.24,29701.0,76.5347,76.5905,76.4789,76.4975,29701.0
2022-10-26 13:50:00,82.23,82.39,82.22,82.38,40670.0,76.4882,76.637,76.4789,76.6277,40670.0
2022-10-26 14:00:00,82.39,82.42,82.25,82.4,130500.0,76.637,76.6649,76.5068,76.6463,130500.0
2022-10-26 14:10:00,82.4,82.53,82.34,82.36,27318.0,76.6463,76.7672,76.5905,76.6091,27318.0
2022-10-26 14:20:00,82.36,82.43,82.29,82.31,51307.0,76.6091,76.6742,76.544,76.5626,51307.0
2022-10-26 14:30:00,82.31,82.46,82.27,82.44,47447.0,76.5626,76.7021,76.5254,76.6835,47447.0
2022-10-26 14:40:00,82.43,82.45,82.18,82.23,70375.0,76.6742,76.6928,76.4417,76.4882,70375.0
2022-10-26 14:50:00,82.24,82.25,81.99,82.17,91843.0,76.4975,76.5068,76.2649,76.4324,91843.0
2022-10-26 15:00:00,82.15,82.17,81.97,82.05,80011.0,76.4138,76.4324,76.2463,76.3208,80011.0
2022-10-26 15:10:00,82.06,82.21,81.99,82.2,68142.0,76.3301,76.4696,76.2649,76.4603,68142.0
2022-10-26 15:20:00,82.2,82.22,82.08,82.2,219717.0,76.4603,76.4789,76.3487,76.4603,219717.0
2022-10-26 15:30:00,82.21,82.27,82.17,82.22,135066.0,76.4696,76.5254,76.4324,76.4789,135066.0
2022-10-26 15:40:00,82.23,82.35,82.22,82.27,96913.0,76.4882,76.5998,76.4789,76.5254,96913.0
2022-10-26 15:50:00,82.26,82.26,82.0,82.14,598605.0,76.5161,76.5161,76.2742,76.4045,598605.0
2022-10-27 09:30:00,82.2,82.2,80.96,82.09,362480.0,76.4603,76.4603,75.3069,76.358,362480.0
2022-10-27 09:40:00,82.11,82.29,81.59,81.78,303129.0,76.3766,76.544,75.8929,76.0696,303129.0
2022-10-27 09:50:00,81.81,82.03,81.54,82.03,117902.0,76.0975,76.3022,75.8464,76.3022,117902.0
2022-10-27 10:00:00,82.04,82.31,81.94,82.19,213392.0,76.3115,76.5626,76.2184,76.451,213392.0
2022-10-27 10:10:00,82.19,82.75,82.02,82.72,106311.0,76.451,76.9719,76.2928,76.944,106311.0
2022-10-27 10:20:00,82.72,82.97,82.64,82.69,86064.0,76.944,77.1765,76.8696,76.9161,86064.0
2022-10-27 10:30:00,82.7,82.87,82.58,82.87,79570.0,76.9254,77.0835,76.8137,77.0835,79570.0
2022-10-27 10:40:00,82.85,82.88,82.47,82.47,57867.0,77.0649,77.0928,76.7114,76.7114,57867.0
2022-10-27 10:50:00,82.46,82.64,82.34,82.34,50100.0,76.7021,76.8696,76.5905,76.5905,50100.0
2022-10-27 11:00:00,82.34,82.55,82.25,82.5,55126.0,76.5905,76.7858,76.5068,76.7393,55126.0
2022-10-27 11:10:00,82.5,82.57,82.43,82.46,56909.0,76.7393,76.8044,76.6742,76.7021,56909.0
2022-10-27 11:20:00,82.46,82.66,82.44,82.54,116113.0,76.7021,76.8882,76.6835,76.7765,116113.0
2022-10-27 11:30:00,82.51,82.68,82.43,82.47,91390.0,76.7486,76.9068,76.6742,76.7114,91390.0
2022-10-27 11:40:00,82.46,82.59,82.42,82.49,80679.0,76.7021,76.823,76.6649,76.73,80679.0
2022-10-27 11:50:00,82.49,82.53,82.2,82.33,61163.0,76.73,76.7672,76.4603,76.5812,61163.0
2022-10-27 12:00:00,82.33,82.65,82.3,82.48,54133.0,76.5812,76.8789,76.5533,76.7207,54133.0
2022-10-27 12:10:00,82.48,82.64,82.44,82.52,41797.0,76.7207,76.8696,76.6835,76.7579,41797.0
2022-10-27 12:20:00,82.53,82.56,82.29,82.3,44937.0,76.7672,76.7951,76.544,76.5533,44937.0
2022-10-27 12:30:00,82.31,82.77,82.3,82.73,81805.0,76.5626,76.9905,76.5533,76.9533,81805.0
2022-10-27 12:40:00,82.73,83.01,82.72,82.96,100734.0,76.9533,77.2137,76.944,77.1672,100734.0
2022-10-27 12:50:00,82.97,83.15,82.95,83.15,128210.0,77.1765,77.3439,77.1579,77.3439,128210.0
2022-10-27 13:00:00,83.14,83.45,82.92,83.44,167649.0,77.3346,77.623,77.13,77.6137,167649.0
2022-10-27 13:10:00,83.45,83.56,83.26,83.35,138288.0,77.623,77.7253,77.4463,77.53,138288.0
2022-10-27 13:20:00,83.33,83.35,82.99,83.01,82323.0,77.5114,77.53,77.1951,77.2137,82323.0
2022-10-27 13:30:00,83.01,83.23,82.92,83.2,121184.0,77.2137,77.4184,77.13,77.3905,121184.0
2022-10-27 13:40:00,83.2,83.27,83.08,83.21,173021.0,77.3905,77.4556,77.2788,77.3998,173021.0
2022-10-27 13:50:00,83.22,83.24,83.0,83.16,116683.0,77.4091,77.4277,77.2044,77.3532,116683.0
2022-10-27 14:00:00,83.16,83.22,83.12,83.17,102287.0,77.3532,77.4091,77.316,77.3625,102287.0
2022-10-27 14:10:00,83.17,83.34,83.1,83.27,129487.0,77.3625,77.5207,77.2974,77.4556,129487.0
2022-10-27 14:20:00,83.27,83.5,83.25,83.37,126190.0,77.4556,77.6695,77.437,77.5486,126190.0
2022-10-27 14:30:00,83.38,83.46,83.2,83.27,116965.0,77.5579,77.6323,77.3905,77.4556,116965.0
2022-10-27 14:40:00,83.26,83.33,83.11,83.14,131928.0,77.4463,77.5114,77.3067,77.3346,131928.0
2022-10-27 14:50:00,83.1,83.16,82.79,82.84,130763.0,77.2974,77.3532,77.0091,77.0556,130763.0
2022-10-27 15:00:00,82.84,82.92,82.64,82.67,79824.0,77.0556,77.13,76.8696,76.8975,79824.0
2022-10-27 15:10:00,82.7,82.92,82.67,82.92,78305.0,76.9254,77.13,76.8975,77.13,78305.0
2022-10-27 15:20:00,82.91,83.12,82.89,83.09,147965.0,77.1207,77.316,77.1021,77.2881,147965.0
2022-10-27 15:30:00,83.1,83.23,83.0,83.09,178112.0,77.2974,77.4184,77.2044,77.2881,178112.0
2022-10-27 15:40:00,83.09,83.25,83.01,83.15,183163.0,77.2881,77.437,77.2137,77.3439,183163.0
2022-10-27 15:50:00,83.15,83.18,82.95,83.1,922092.0,77.3439,77.3718,77.1579,77.2974,922092.0
2022-10-28 09:30:00,83.32,84.17,83.15,83.86,109442.0,77.5021,78.2927,77.3439,78.0044,109442.0
2022-10-28 09:40:00,83.88,84.07,83.49,83.83,166282.0,78.023,78.1997,77.6602,77.9765,166282.0
2022-10-28 09:50:00,83.81,84.28,83.67,84.28,89558.0,77.9579,78.395,77.8276,78.395,89558.0
2022-10-28 10:00:00,84.27,84.29,83.64,83.7,79656.0,78.3857,78.4043,77.7997,77.8555,79656.0
2022-10-28 10:10:00,83.7,84.02,83.68,83.89,76755.0,77.8555,78.1532,77.8369,78.0323,76755.0
2022-10-28 10:20:00,83.91,84.23,83.86,84.16,81326.0,78.0509,78.3485,78.0044,78.2834,81326.0
2022-10-28 10:30:00,84.16,84.48,84.16,84.24,50308.0,78.2834,78.5811,78.2834,78.3578,50308.0
2022-10-28 10:40:00,84.25,84.48,84.22,84.43,40956.0,78.3671,78.5811,78.3392,78.5346,40956.0
2022-10-28 10:50:00,84.46,84.76,84.44,84.64,58860.0,78.5625,78.8415,78.5439,78.7299,58860.0
2022-10-28 11:00:00,84.62,84.68,84.27,84.4,72619.0,78.7113,78.7671,78.3857,78.5067,72619.0
2022-10-28 11:10:00,84.4,84.54,84.34,84.48,78730.0,78.5067,78.6369,78.4509,78.5811,78730.0
2022-10-28 11:20:00,84.48,84.59,84.36,84.49,78017.0,78.5811,78.6834,78.4695,78.5904,78017.0
2022-10-28 11:30:00,84.5,84.55,84.2,84.42,196474.0,78.5997,78.6462,78.3206,78.5253,196474.0
2022-10-28 11:40:00,84.38,84.64,84.35,84.45,97121.0,78.4881,78.7299,78.4602,78.5532,97121.0
2022-10-28 11:50:00,84.44,84.62,84.26,84.49,154364.0,78.5439,78.7113,78.3764,78.5904,154364.0
2022-10-28 12:00:00,84.5,84.67,84.45,84.58,107736.0,78.5997,78.7578,78.5532,78.6741,107736.0
2022-10-28 12:10:00,84.59,84.82,84.58,84.69,54271.0,78.6834,78.8973,78.6741,78.7764,54271.0
2022-10-28 12:20:00,84.7,84.84,84.68,84.8,62668.0,78.7857,78.9159,78.7671,78.8787,62668.0
2022-10-28 12:30:00,84.82,84.96,84.77,84.82,105952.0,78.8973,79.0276,78.8508,78.8973,105952.0
2022-10-28 12:40:00,84.84,85.0,84.79,84.98,128536.0,78.9159,79.0648,78.8694,79.0462,128536.0
2022-10-28 12:50:00,84.98,85.05,84.92,84.95,61174.0,79.0462,79.1113,78.9904,79.0183,61174.0
2022-10-28 13:00:00,84.96,85.08,84.94,85.04,58330.0,79.0276,79.1392,79.009,79.102,58330.0
2022-10-28 13:10:00,85.02,85.03,84.81,84.88,69930.0,79.0834,79.0927,78.888,78.9531,69930.0
2022-10-28 13:20:00,84.86,85.02,84.82,85.0,57753.0,78.9345,79.0834,78.8973,79.0648,57753.0
2022-10-28 13:30:00,85.01,85.12,84.99,85.09,63783.0,79.0741,79.1764,79.0555,79.1485,63783.0
2022-10-28 13:40:00,85.09,85.17,85.06,85.09,116091.0,79.1485,79.2229,79.1206,79.1485,116091.0
2022-10-28 13:50:00,85.09,85.14,84.81,84.87,127929.0,79.1485,79.195,78.888,78.9438,127929.0
2022-10-28 14:00:00,84.86,84.9,84.73,84.84,139918.0,78.9345,78.9717,78.8136,78.9159,139918.0
2022-10-28 14:10:00,84.83,84.88,84.66,84.77,137911.0,78.9066,78.9531,78.7485,78.8508,137911.0
2022-10-28 14:20:00,84.77,84.86,84.61,84.62,89214.0,78.8508,78.9345,78.702,78.7113,89214.0
2022-10-28 14:30:00,84.62,84.77,84.54,84.74,116102.0,78.7113,78.8508,78.6369,78.8229,116102.0
2022-10-28 14:40:00,84.74,84.83,84.72,84.8,63507.0,78.8229,78.9066,78.8043,78.8787,63507.0
2022-10-28 14:50:00,84.8,84.97,84.71,84.97,141952.0,78.8787,79.0369,78.795,79.0369,141952.0
2022-10-28 15:00:00,84.96,85.14,84.94,85.1,105422.0,79.0276,79.195,79.009,79.1578,105422.0
2022-10-28 15:10:00,85.11,85.18,85.04,85.11,111532.0,79.1671,79.2322,79.102,79.1671,111532.0
2022-10-28 15:20:00,85.11,85.14,84.87,85.0,134624.0,79.1671,79.195,78.9438,79.0648,134624.0
2022-10-28 15:30:00,84.99,85.02,84.82,84.84,208967.0,79.0555,79.0834,78.8973,78.9159,208967.0
2022-10-28 15:40:00,84.84,84.92,84.77,84.91,325501.0,78.9159,78.9904,78.8508,78.9811,325501.0
2022-10-28 15:50:00,84.9,84.91,84.7,84.85,659250.0,78.9717,78.9811,78.7857,78.9252,659250.0
2022-10-31 09:30:00,84.58,84.69,82.49,82.62,283301.0,78.6741,78.7764,76.73,76.851,283301.0
2022-10-31 09:40:00,82.61,82.79,81.97,82.34,192237.0,76.8417,77.0091,76.2463,76.5905,192237.0
2022-10-31 09:50:00,82.3,82.88,82.27,82.48,114383.0,76.5533,77.0928,76.5254,76.7207,114383.0
2022-10-31 10:00:00,82.5,82.87,82.28,82.79,213452.0,76.7393,77.0835,76.5347,77.0091,213452.0
2022-10-31 10:10:00,82.77,83.24,82.5,83.24,73248.0,76.9905,77.4277,76.7393,77.4277,73248.0
2022-10-31 10:20:00,83.29,83.33,82.9,82.94,52692.0,77.4742,77.5114,77.1114,77.1486,52692.0
2022-10-31 10:30:00,82.94,83.04,82.63,82.81,128374.0,77.1486,77.2416,76.8603,77.0277,128374.0
2022-10-31 10:40:00,82.82,82.85,82.56,82.7,61943.0,77.037,77.0649,76.7951,76.9254,61943.0
2022-10-31 10:50:00,82.73,82.98,82.67,82.86,51089.0,76.9533,77.1858,76.8975,77.0742,51089.0
2022-10-31 11:00:00,82.84,83.23,82.81,83.09,101662.0,77.0556,77.4184,77.0277,77.2881,101662.0
2022-10-31 11:10:00,83.09,83.2,83.01,83.11,109614.0,77.2881,77.3905,77.2137,77.3067,109614.0
2022-10-31 11:20:00,83.12,83.46,83.05,83.23,189573.0,77.316,77.6323,77.2509,77.4184,189573.0
2022-10-31 11:30:00,83.22,83.22,82.83,82.83,47745.0,77.4091,77.4091,77.0463,77.0463,47745.0
2022-10-31 11:40:00,82.85,82.97,82.66,82.8,69798.0,77.0649,77.1765,76.8882,77.0184,69798.0
2022-10-31 11:50:00,82.8,82.94,82.58,82.66,48578.0,77.0184,77.1486,76.8137,76.8882,48578.0
2022-10-31 12:00:00,82.69,82.79,82.61,82.64,36131.0,76.9161,77.0091,76.8417,76.8696,36131.0
2022-10-31 12:10:00,82.67,83.2,82.67,83.17,40928.0,76.8975,77.3905,76.8975,77.3625,40928.0
2022-10-31 12:20:00,83.15,83.19,82.94,82.97,29407.0,77.3439,77.3812,77.1486,77.1765,29407.0
2022-10-31 12:30:00,82.96,83.01,82.77,82.85,39544.0,77.1672,77.2137,76.9905,77.0649,39544.0
2022-10-31 12:40:00,82.87,82.99,82.83,82.94,39129.0,77.0835,77.1951,77.0463,77.1486,39129.0
2022-10-31 12:50:00,82.94,83.11,82.88,83.05,54003.0,77.1486,77.3067,77.0928,77.2509,54003.0
2022-10-31 13:00:00,83.05,83.05,82.77,82.91,47619.0,77.2509,77.2509,76.9905,77.1207,47619.0
2022-10-31 13:10:00,82.9,82.99,82.83,82.96,97256.0,77.1114,77.1951,77.0463,77.1672,97256.0
2022-10-31 13:20:00,82.98,83.04,82.88,83.01,40033.0,77.1858,77.2416,77.0928,77.2137,40033.0
2022-10-31 13:30:00,82.99,83.14,82.98,83.0,73281.0,77.1951,77.3346,77.1858,77.2044,73281.0
2022-10-31 13:40:00,82.98,83.05,82.85,82.89,121329.0,77.1858,77.2509,77.0649,77.1021,121329.0
2022-10-31 13:50:00,82.88,83.0,82.81,83.0,51908.0,77.0928,77.2044,77.0277,77.2044,51908.0
2022-10-31 14:00:00,83.0,83.06,82.93,82.97,110198.0,77.2044,77.2602,77.1393,77.1765,110198.0
2022-10-31 14:10:00,82.96,83.05,82.92,83.01,114036.0,77.1672,77.2509,77.13,77.2137,114036.0
2022-10-31 14:20:00,83.0,83.03,82.94,82.97,47821.0,77.2044,77.2323,77.1486,77.1765,47821.0
2022-10-31 14:30:00,82.96,83.09,82.95,83.06,55681.0,77.1672,77.2881,77.1579,77.2602,55681.0
2022-10-31 14:40:00,83.07,83.14,82.98,83.04,97571.0,77.2695,77.3346,77.1858,77.2416,97571.0
2022-10-31 14:50:00,83.05,83.05,82.88,82.97,70525.0,77.2509,77.2509,77.0928,77.1765,70525.0
2022-10-31 15:00:00,82.97,82.97,82.74,82.75,97020.0,77.1765,77.1765,76.9626,76.9719,97020.0
2022-10-31 15:10:00,82.74,82.96,82.74,82.95,145154.0,76.9626,77.1672,76.9626,77.1579,145154.0
2022-10-31 15:20:00,82.95,83.05,82.9,83.0,101041.0,77.1579,77.2509,77.1114,77.2044,101041.0
2022-10-31 15:30:00,83.01,83.13,82.96,83.11,113892.0,77.2137,77.3253,77.1672,77.3067,113892.0
2022-10-31 15:40:00,83.12,83.19,82.98,83.0,123247.0,77.316,77.3812,77.1858,77.2044,123247.0
2022-10-31 15:50:00,82.99,83.05,82.84,82.98,508499.0,77.1951,77.2509,77.0556,77.1858,508499.0
2022-11-01 09:30:00,83.93,83.93,83.32,83.76,226655.0,78.0695,78.0695,77.5021,77.9114,226655.0
2022-11-01 09:40:00,83.77,84.08,83.6,83.96,63311.0,77.9207,78.209,77.7625,78.0974,63311.0
2022-11-01 09:50:00,83.97,84.18,83.77,84.0,202508.0,78.1067,78.302,77.9207,78.1346,202508.0
2022-11-01 10:00:00,84.01,84.08,83.49,83.53,108872.0,78.1439,78.209,77.6602,77.6974,108872.0
2022-11-01 10:10:00,83.52,83.78,83.32,83.7,43137.0,77.6881,77.93,77.5021,77.8555,43137.0
2022-11-01 10:20:00,83.64,83.92,83.64,83.86,34967.0,77.7997,78.0602,77.7997,78.0044,34967.0
2022-11-01 10:30:00,83.86,83.86,83.59,83.67,97906.0,78.0044,78.0044,77.7532,77.8276,97906.0
2022-11-01 10:40:00,83.64,83.66,83.46,83.52,58367.0,77.7997,77.8183,77.6323,77.6881,58367.0
2022-11-01 10:50:00,83.54,83.62,83.28,83.36,78510.0,77.7067,77.7811,77.4649,77.5393,78510.0
2022-11-01 11:00:00,83.37,83.37,83.07,83.07,52136.0,77.5486,77.5486,77.2695,77.2695,52136.0
2022-11-01 11:10:00,83.05,83.09,82.87,82.88,109829.0,77.2509,77.2881,77.0835,77.0928,109829.0
2022-11-01 11:20:00,82.89,82.93,82.54,82.8,106284.0,77.1021,77.1393,76.7765,77.0184,106284.0
2022-11-01 11:30:00,82.78,82.9,82.54,82.59,43964.0,76.9998,77.1114,76.7765,76.823,43964.0
2022-11-01 11:40:00,82.58,82.7,82.48,82.64,38651.0,76.8137,76.9254,76.7207,76.8696,38651.0
2022-11-01 11:50:00,82.65,82.7,82.53,82.55,34160.0,76.8789,76.9254,76.7672,76.7858,34160.0
2022-11-01 12:00:00,82.55,82.98,82.49,82.76,85613.0,76.7858,77.1858,76.73,76.9812,85613.0
2022-11-01 12:10:00,82.75,82.79,82.47,82.51,33588.0,76.9719,77.0091,76.7114,76.7486,33588.0
2022-11-01 12:20:00,82.52,82.67,82.51,82.6,74884.0,76.7579,76.8975,76.7486,76.8323,74884.0
2022-11-01 12:30:00,82.61,82.67,82.47,82.53,33582.0,76.8417,76.8975,76.7114,76.7672,33582.0
2022-11-01 12:40:00,82.54,82.64,82.5,82.62,22133.0,76.7765,76.8696,76.7393,76.851,22133.0
2022-11-01 12:50:00,82.61,82.68,82.58,82.6,44678.0,76.8417,76.9068,76.8137,76.8323,44678.0
2022-11-01 13:00:00,82.61,82.87,82.59,82.81,36869.0,76.8417,77.0835,76.823,77.0277,36869.0
2022-11-01 13:10:00,82.8,83.06,82.8,83.04,97313.0,77.0184,77.2602,77.0184,77.2416,97313.0
2022-11-01 13:20:00,83.06,83.24,83.03,83.05,82623.0,77.2602,77.4277,77.2323,77.2509,82623.0
2022-11-01 13:30:00,83.05,83.06,82.98,82.99,41846.0,77.2509,77.2602,77.1858,77.1951,41846.0
2022-11-01 13:40:00,83.0,83.26,83.0,83.14,64202.0,77.2044,77.4463,77.2044,77.3346,64202.0
2022-11-01 13:50:00,83.14,83.22,83.1,83.22,50209.0,77.3346,77.4091,77.2974,77.4091,50209.0
2022-11-01 14:00:00,83.2,83.2,83.11,83.17,39972.0,77.3905,77.3905,77.3067,77.3625,39972.0
2022-11-01 14:10:00,83.17,83.2,83.14,83.17,39584.0,77.3625,77.3905,77.3346,77.3625,39584.0
2022-11-01 14:20:00,83.16,83.26,83.15,83.26,35524.0,77.3532,77.4463,77.3439,77.4463,35524.0
2022-11-01 14:30:00,83.27,83.3,83.13,83.2,64401.0,77.4556,77.4835,77.3253,77.3905,64401.0
2022-11-01 14:40:00,83.2,83.23,83.09,83.09,52131.0,77.3905,77.4184,77.2881,77.2881,52131.0
2022-11-01 14:50:00,83.07,83.23,82.99,83.18,44235.0,77.2695,77.4184,77.1951,77.3718,44235.0
2022-11-01 15:00:00,83.18,83.25,83.13,83.22,52146.0,77.3718,77.437,77.3253,77.4091,52146.0
2022-11-01 15:10:00,83.22,83.23,83.05,83.1,46632.0,77.4091,77.4184,77.2509,77.2974,46632.0
2022-11-01 15:20:00,83.11,83.15,83.02,83.06,58516.0,77.3067,77.3439,77.223,77.2602,58516.0
2022-11-01 15:30:00,83.06,83.16,83.02,83.1,65139.0,77.2602,77.3532,77.223,77.2974,65139.0
2022-11-01 15:40:00,83.09,83.22,83.08,83.17,98862.0,77.2881,77.4091,77.2788,77.3625,98862.0
2022-11-01 15:50:00,83.16,83.18,82.93,82.98,292567.0,77.3532,77.3718,77.1393,77.1858,292567.0
2022-11-02 09:30:00,82.79,83.12,81.89,82.05,90943.0,77.0091,77.316,76.1719,76.3208,90943.0
2022-11-02 09:40:00,82.11,82.4,82.07,82.1,105414.0,76.3766,76.6463,76.3394,76.3673,105414.0
2022-11-02 09:50:00,82.07,82.17,81.9,81.98,106631.0,76.3394,76.4324,76.1812,76.2556,106631.0
2022-11-02 10:00:00,82.0,82.0,81.71,81.84,81758.0,76.2742,76.2742,76.0045,76.1254,81758.0
2022-11-02 10:10:00,81.84,81.84,81.55,81.79,60508.0,76.1254,76.1254,75.8557,76.0789,60508.0
2022-11-02 10:20:00,81.74,81.76,81.31,81.53,59683.0,76.0324,76.051,75.6324,75.8371,59683.0
2022-11-02 10:30:00,81.52,81.62,81.36,81.55,70807.0,75.8278,75.9208,75.6789,75.8557,70807.0
2022-11-02 10:40:00,81.56,81.68,81.52,81.62,94914.0,75.865,75.9766,75.8278,75.9208,94914.0
2022-11-02 10:50:00,81.62,81.69,81.44,81.49,51456.0,75.9208,75.9859,75.7533,75.7999,51456.0
2022-11-02 11:00:00,81.49,81.65,81.34,81.41,82782.0,75.7999,75.9487,75.6603,75.7254,82782.0
2022-11-02 11:10:00,81.45,81.46,80.95,80.98,111383.0,75.7626,75.772,75.2976,75.3255,111383.0
2022-11-02 11:20:00,80.98,81.41,80.87,81.38,90266.0,75.3255,75.7254,75.2231,75.6975,90266.0
2022-11-02 11:30:00,81.38,81.6,81.37,81.4,50760.0,75.6975,75.9022,75.6882,75.7161,50760.0
2022-11-02 11:40:00,81.38,81.53,81.38,81.46,35369.0,75.6975,75.8371,75.6975,75.772,35369.0
2022-11-02 11:50:00,81.45,81.48,81.26,81.31,41111.0,75.7626,75.7906,75.5859,75.6324,41111.0
2022-11-02 12:00:00,81.27,81.42,81.26,81.28,88812.0,75.5952,75.7347,75.5859,75.6045,88812.0
2022-11-02 12:10:00,81.28,81.33,81.14,81.2,34236.0,75.6045,75.651,75.4743,75.5301,34236.0
2022-11-02 12:20:00,81.19,81.2,81.04,81.09,41857.0,75.5208,75.5301,75.3813,75.4278,41857.0
2022-11-02 12:30:00,81.09,81.16,80.86,80.9,26765.0,75.4278,75.4929,75.2138,75.2511,26765.0
2022-11-02 12:40:00,80.9,81.08,80.89,80.98,33377.0,75.2511,75.4185,75.2418,75.3255,33377.0
2022-11-02 12:50:00,80.97,81.21,80.95,81.15,21154.0,75.3162,75.5394,75.2976,75.4836,21154.0
2022-11-02 13:00:00,81.16,81.22,81.14,81.19,24080.0,75.4929,75.5487,75.4743,75.5208,24080.0
2022-11-02 13:10:00,81.19,81.25,81.1,81.18,29627.0,75.5208,75.5766,75.4371,75.5115,29627.0
2022-11-02 13:20:00,81.17,81.39,81.17,81.29,145403.0,75.5022,75.7068,75.5022,75.6138,145403.0
2022-11-02 13:30:00,81.29,81.51,81.24,81.43,231378.0,75.6138,75.8185,75.5673,75.744,231378.0
2022-11-02 13:40:00,81.42,81.52,81.37,81.46,98923.0,75.7347,75.8278,75.6882,75.772,98923.0
2022-11-02 13:50:00,81.46,81.48,81.1,81.3,114675.0,75.772,75.7906,75.4371,75.6231,114675.0
2022-11-02 14:00:00,81.32,82.02,81.05,81.63,314676.0,75.6417,76.2928,75.3906,75.9301,314676.0
2022-11-02 14:10:00,81.63,81.97,81.44,81.7,150860.0,75.9301,76.2463,75.7533,75.9952,150860.0
2022-11-02 14:20:00,81.7,82.0,81.6,81.96,114457.0,75.9952,76.2742,75.9022,76.237,114457.0
2022-11-02 14:30:00,81.97,82.22,81.07,81.32,164333.0,76.2463,76.4789,75.4092,75.6417,164333.0
2022-11-02 14:40:00,81.33,82.08,81.05,81.14,108716.0,75.651,76.3487,75.3906,75.4743,108716.0
2022-11-02 14:50:00,81.13,81.17,80.16,80.72,112525.0,75.465,75.5022,74.5627,75.0836,112525.0
2022-11-02 15:00:00,80.71,81.15,80.52,81.1,97840.0,75.0743,75.4836,74.8976,75.4371,97840.0
2022-11-02 15:10:00,81.03,81.1,80.4,80.41,96013.0,75.372,75.4371,74.786,74.7953,96013.0
2022-11-02 15:20:00,80.38,80.38,79.54,79.72,212725.0,74.7674,74.7674,73.986,74.1534,212725.0
2022-11-02 15:30:00,79.72,79.75,79.42,79.6,138868.0,74.1534,74.1814,73.8744,74.0418,138868.0
2022-11-02 15:40:00,79.6,79.73,79.49,79.54,211205.0,74.0418,74.1628,73.9395,73.986,211205.0
2022-11-02 15:50:00,79.55,79.55,79.15,79.32,576911.0,73.9953,73.9953,73.6232,73.7814,576911.0
2022-11-03 09:30:00,67.53,68.36,66.04,66.08,298355.0,62.8146,63.5867,61.4287,61.4659,298355.0
2022-11-03 09:40:00,66.09,66.63,64.26,64.31,1540195.0,61.4752,61.9775,59.773,59.8195,1540195.0
2022-11-03 09:50:00,64.3,65.13,63.54,64.58,751241.0,59.8102,60.5822,59.1032,60.0706,751241.0
2022-11-03 10:00:00,64.59,65.12,64.06,64.17,565491.0,60.0799,60.5729,59.5869,59.6892,565491.0
2022-11-03 10:10:00,64.16,64.95,64.02,64.34,543784.0,59.6799,60.4148,59.5497,59.8474,543784.0
2022-11-03 10:20:00,64.32,64.4,63.3,63.46,628098.0,59.8288,59.9032,58.88,59.0288,628098.0
2022-11-03 10:30:00,63.44,63.62,63.06,63.32,635198.0,59.0102,59.1777,58.6568,58.8986,635198.0
2022-11-03 10:40:00,63.3,63.45,62.96,63.1,562298.0,58.88,59.0195,58.5637,58.694,562298.0
2022-11-03 10:50:00,63.09,63.74,63.05,63.59,630244.0,58.6847,59.2893,58.6475,59.1497,630244.0
2022-11-03 11:00:00,63.61,63.69,63.22,63.28,400707.0,59.1684,59.2428,58.8056,58.8614,400707.0
2022-11-03 11:10:00,63.28,63.31,61.84,61.84,349674.0,58.8614,58.8893,57.5219,57.5219,349674.0
2022-11-03 11:20:00,61.94,62.55,61.8,62.2,411644.0,57.615,58.1824,57.4847,57.8568,411644.0
2022-11-03 11:30:00,62.18,62.26,61.37,61.41,328688.0,57.8382,57.9126,57.0848,57.122,328688.0
2022-11-03 11:40:00,61.39,61.39,59.5,59.7,568865.0,57.1034,57.1034,55.3453,55.5314,568865.0
2022-11-03 11:50:00,59.67,61.23,59.67,61.23,1043056.0,55.5035,56.9545,55.5035,56.9545,1043056.0
2022-11-03 12:00:00,61.24,61.97,61.02,61.12,834105.0,56.9638,57.6429,56.7592,56.8522,834105.0
2022-11-03 12:10:00,61.12,61.34,60.62,61.14,271596.0,56.8522,57.0569,56.3871,56.8708,271596.0
2022-11-03 12:20:00,61.14,61.2,60.04,60.08,322504.0,56.8708,56.9266,55.8476,55.8848,322504.0
2022-11-03 12:30:00,60.04,60.22,59.9,60.07,651219.0,55.8476,56.0151,55.7174,55.8755,651219.0
2022-11-03 12:40:00,60.05,60.38,59.57,59.58,446958.0,55.8569,56.1639,55.4104,55.4198,446958.0
2022-11-03 12:50:00,59.55,59.98,59.18,59.68,404830.0,55.3918,55.7918,55.0477,55.5128,404830.0
2022-11-03 13:00:00,59.68,60.01,59.61,59.79,411027.0,55.5128,55.8197,55.4477,55.6151,411027.0
2022-11-03 13:10:00,59.78,59.83,59.49,59.56,283264.0,55.6058,55.6523,55.336,55.4011,283264.0
2022-11-03 13:20:00,59.56,59.63,59.05,59.36,273629.0,55.4011,55.4663,54.9268,55.2151,273629.0
2022-11-03 13:30:00,59.36,59.61,59.27,59.32,220794.0,55.2151,55.4477,55.1314,55.1779,220794.0
2022-11-03 13:40:00,59.32,59.38,58.81,58.92,391086.0,55.1779,55.2337,54.7035,54.8058,391086.0
2022-11-03 13:50:00,58.93,59.02,58.71,58.75,331264.0,54.8151,54.8989,54.6105,54.6477,331264.0
2022-11-03 14:00:00,58.74,58.76,58.04,58.22,414078.0,54.6384,54.657,53.9873,54.1547,414078.0
2022-11-03 14:10:00,58.22,58.58,58.0,58.51,671934.0,54.1547,54.4896,53.9501,54.4245,671934.0
2022-11-03 14:20:00,58.48,58.96,58.47,58.96,497556.0,54.3966,54.843,54.3873,54.843,497556.0
2022-11-03 14:30:00,58.94,59.25,58.39,58.52,538566.0,54.8244,55.1128,54.3128,54.4338,538566.0
2022-11-03 14:40:00,58.53,58.66,58.2,58.66,404402.0,54.4431,54.564,54.1361,54.564,404402.0
2022-11-03 14:50:00,58.64,58.98,58.49,58.94,533074.0,54.5454,54.8616,54.4059,54.8244,533074.0
2022-11-03 15:00:00,58.91,59.38,58.68,58.84,432521.0,54.7965,55.2337,54.5826,54.7314,432521.0
2022-11-03 15:10:00,58.82,58.82,58.17,58.18,349647.0,54.7128,54.7128,54.1082,54.1175,349647.0
2022-11-03 15:20:00,58.18,58.31,57.34,57.91,854441.0,54.1175,54.2384,53.3362,53.8664,854441.0
2022-11-03 15:30:00,57.88,57.88,57.02,57.17,899139.0,53.8385,53.8385,53.0385,53.178,899139.0
2022-11-03 15:40:00,57.17,57.29,56.53,57.12,995883.0,53.178,53.2897,52.5827,53.1315,995883.0
2022-11-03 15:50:00,57.13,57.27,56.77,57.2,2009350.0,53.1408,53.271,52.806,53.2059,2009350.0
2022-11-04 09:30:00,57.6,58.39,57.24,57.45,1714166.0,53.578,54.3128,53.2431,53.4385,1714166.0
2022-11-04 09:40:00,57.45,58.11,57.2,57.21,559800.0,53.4385,54.0524,53.2059,53.2152,559800.0
2022-11-04 09:50:00,57.2,58.01,57.01,57.98,486663.0,53.2059,53.9594,53.0292,53.9315,486663.0
2022-11-04 10:00:00,58.0,58.75,57.88,58.73,633509.0,53.9501,54.6477,53.8385,54.6291,633509.0
2022-11-04 10:10:00,58.71,59.29,58.54,58.92,1052268.0,54.6105,55.15,54.4524,54.8058,1052268.0
2022-11-04 10:20:00,58.94,59.61,58.9,59.1,408608.0,54.8244,55.4477,54.7872,54.9733,408608.0
2022-11-04 10:30:00,59.13,59.31,58.82,59.11,332076.0,55.0012,55.1686,54.7128,54.9826,332076.0
2022-11-04 10:40:00,59.15,59.67,59.12,59.41,343940.0,55.0198,55.5035,54.9919,55.2616,343940.0
2022-11-04 10:50:00,59.42,59.42,58.87,59.05,252396.0,55.2709,55.2709,54.7593,54.9268,252396.0
2022-11-04 11:00:00,59.06,59.37,58.82,58.83,216292.0,54.9361,55.2244,54.7128,54.7221,216292.0
2022-11-04 11:10:00,58.83,58.86,58.48,58.5,254704.0,54.7221,54.75,54.3966,54.4152,254704.0
2022-11-04 11:20:00,58.49,58.67,58.12,58.19,340043.0,54.4059,54.5733,54.0617,54.1268,340043.0
2022-11-04 11:30:00,58.16,58.62,58.12,58.58,195401.0,54.0989,54.5268,54.0617,54.4896,195401.0
2022-11-04 11:40:00,58.57,58.59,58.23,58.26,256462.0,54.4803,54.4989,54.164,54.1919,256462.0
2022-11-04 11:50:00,58.25,58.51,58.23,58.32,368532.0,54.1826,54.4245,54.164,54.2477,368532.0
2022-11-04 12:00:00,58.31,58.5,57.96,58.44,376373.0,54.2384,54.4152,53.9129,54.3594,376373.0
2022-11-04 12:10:00,58.44,58.88,58.38,58.73,376219.0,54.3594,54.7686,54.3035,54.6291,376219.0
2022-11-04 12:20:00,58.73,58.82,58.44,58.78,181967.0,54.6291,54.7128,54.3594,54.6756,181967.0
2022-11-04 12:30:00,58.77,58.93,58.73,58.9,172105.0,54.6663,54.8151,54.6291,54.7872,172105.0
2022-11-04 12:40:00,58.9,59.15,58.86,58.95,216253.0,54.7872,55.0198,54.75,54.8337,216253.0
2022-11-04 12:50:00,58.96,59.06,58.83,58.95,169829.0,54.843,54.9361,54.7221,54.8337,169829.0
2022-11-04 13:00:00,58.94,59.3,58.86,59.0,313945.0,54.8244,55.1593,54.75,54.8802,313945.0
2022-11-04 13:10:00,59.01,59.33,59.0,59.16,272311.0,54.8896,55.1872,54.8802,55.0291,272311.0
2022-11-04 13:20:00,59.17,59.49,59.12,59.43,396544.0,55.0384,55.336,54.9919,55.2802,396544.0
2022-11-04 13:30:00,59.43,59.96,59.41,59.89,396309.0,55.2802,55.7732,55.2616,55.7081,396309.0
2022-11-04 13:40:00,59.88,60.02,59.35,59.96,533612.0,55.6988,55.829,55.2058,55.7732,533612.0
2022-11-04 13:50:00,59.98,60.01,59.74,59.78,275594.0,55.7918,55.8197,55.5686,55.6058,275594.0
2022-11-04 14:00:00,59.77,59.97,59.56,59.58,314361.0,55.5965,55.7825,55.4011,55.4198,314361.0
2022-11-04 14:10:00,59.57,59.63,59.25,59.63,176291.0,55.4104,55.4663,55.1128,55.4663,176291.0
2022-11-04 14:20:00,59.63,60.01,59.57,59.87,198527.0,55.4663,55.8197,55.4104,55.6895,198527.0
2022-11-04 14:30:00,59.87,59.98,59.67,59.94,987285.0,55.6895,55.7918,55.5035,55.7546,987285.0
2022-11-04 14:40:00,59.96,60.08,59.88,59.93,377896.0,55.7732,55.8848,55.6988,55.7453,377896.0
2022-11-04 14:50:00,59.93,60.19,59.83,60.16,308624.0,55.7453,55.9872,55.6523,55.9593,308624.0
2022-11-04 15:00:00,60.16,60.25,60.04,60.2,519475.0,55.9593,56.043,55.8476,55.9965,519475.0
2022-11-04 15:10:00,60.2,60.3,60.15,60.23,308191.0,55.9965,56.0895,55.9499,56.0244,308191.0
2022-11-04 15:20:00,60.23,60.37,60.18,60.3,255514.0,56.0244,56.1546,55.9779,56.0895,255514.0
2022-11-04 15:30:00,60.3,60.31,59.82,59.99,465219.0,56.0895,56.0988,55.643,55.8011,465219.0
2022-11-04 15:40:00,59.99,60.18,59.94,60.07,411094.0,55.8011,55.9779,55.7546,55.8755,411094.0
2022-11-04 15:50:00,60.07,60.18,59.91,60.16,1214327.0,55.8755,55.9779,55.7267,55.9593,1214327.0
2022-11-07 09:30:00,61.0,61.6,60.69,60.72,226368.0,56.7406,57.2987,56.4522,56.4801,226368.0
2022-11-07 09:40:00,60.74,60.87,60.38,60.58,152654.0,56.4988,56.6197,56.1639,56.3499,152654.0
2022-11-07 09:50:00,60.55,60.65,60.07,60.1,102698.0,56.322,56.415,55.8755,55.9034,102698.0
2022-11-07 10:00:00,60.12,60.28,59.36,59.37,215936.0,55.922,56.0709,55.2151,55.2244,215936.0
2022-11-07 10:10:00,59.37,59.74,58.92,59.7,201909.0,55.2244,55.5686,54.8058,55.5314,201909.0
2022-11-07 10:20:00,59.69,59.97,59.46,59.95,283313.0,55.5221,55.7825,55.3081,55.7639,283313.0
2022-11-07 10:30:00,59.93,60.13,59.7,59.87,204569.0,55.7453,55.9313,55.5314,55.6895,204569.0
2022-11-07 10:40:00,59.87,60.22,59.79,60.15,338558.0,55.6895,56.0151,55.6151,55.9499,338558.0
2022-11-07 10:50:00,60.15,60.27,60.07,60.2,223565.0,55.9499,56.0616,55.8755,55.9965,223565.0
2022-11-07 11:00:00,60.18,60.41,60.13,60.25,184085.0,55.9779,56.1918,55.9313,56.043,184085.0
2022-11-07 11:10:00,60.27,60.69,60.21,60.4,224607.0,56.0616,56.4522,56.0058,56.1825,224607.0
2022-11-07 11:20:00,60.4,60.66,60.35,60.48,383222.0,56.1825,56.4243,56.136,56.2569,383222.0
2022-11-07 11:30:00,60.45,60.45,60.18,60.19,179917.0,56.229,56.229,55.9779,55.9872,179917.0
2022-11-07 11:40:00,60.19,60.23,59.64,60.09,193172.0,55.9872,56.0244,55.4756,55.8941,193172.0
2022-11-07 11:50:00,60.1,60.29,60.07,60.26,429031.0,55.9034,56.0802,55.8755,56.0523,429031.0
2022-11-07 12:00:00,60.26,60.52,60.23,60.45,211632.0,56.0523,56.2941,56.0244,56.229,211632.0
2022-11-07 12:10:00,60.45,60.62,60.35,60.4,132154.0,56.229,56.3871,56.136,56.1825,132154.0
2022-11-07 12:20:00,60.41,60.61,60.39,60.44,89635.0,56.1918,56.3778,56.1732,56.2197,89635.0
2022-11-07 12:30:00,60.46,60.54,60.37,60.48,113794.0,56.2383,56.3127,56.1546,56.2569,113794.0
2022-11-07 12:40:00,60.49,60.58,60.42,60.49,82728.0,56.2662,56.3499,56.2011,56.2662,82728.0
2022-11-07 12:50:00,60.48,60.51,60.43,60.48,51958.0,56.2569,56.2848,56.2104,56.2569,51958.0
2022-11-07 13:00:00,60.48,60.66,60.46,60.66,47835.0,56.2569,56.4243,56.2383,56.4243,47835.0
2022-11-07 13:10:00,60.66,60.66,60.54,60.6,127848.0,56.4243,56.4243,56.3127,56.3685,127848.0
2022-11-07 13:20:00,60.6,60.99,60.59,60.98,194430.0,56.3685,56.7313,56.3592,56.722,194430.0
2022-11-07 13:30:00,60.97,61.24,60.93,61.15,228085.0,56.7127,56.9638,56.6755,56.8801,228085.0
2022-11-07 13:40:00,61.15,61.26,61.06,61.21,221562.0,56.8801,56.9824,56.7964,56.9359,221562.0
2022-11-07 13:50:00,61.19,61.37,61.13,61.33,123473.0,56.9173,57.0848,56.8615,57.0476,123473.0
2022-11-07 14:00:00,61.33,61.66,61.32,61.66,209724.0,57.0476,57.3545,57.0383,57.3545,209724.0
2022-11-07 14:10:00,61.65,61.87,61.58,61.85,184060.0,57.3452,57.5498,57.2801,57.5312,184060.0
2022-11-07 14:20:00,61.84,61.85,61.67,61.76,180021.0,57.5219,57.5312,57.3638,57.4475,180021.0
2022-11-07 14:30:00,61.76,61.87,61.76,61.84,117834.0,57.4475,57.5498,57.4475,57.5219,117834.0
2022-11-07 14:40:00,61.84,62.05,61.8,61.91,173175.0,57.5219,57.7173,57.4847,57.5871,173175.0
2022-11-07 14:50:00,61.9,61.91,61.58,61.59,123877.0,57.5778,57.5871,57.2801,57.2894,123877.0
2022-11-07 15:00:00,61.6,61.88,61.55,61.88,159759.0,57.2987,57.5591,57.2522,57.5591,159759.0
2022-11-07 15:10:00,61.88,61.97,61.86,61.91,112775.0,57.5591,57.6429,57.5405,57.5871,112775.0
2022-11-07 15:20:00,61.91,61.91,61.71,61.73,136264.0,57.5871,57.5871,57.401,57.4196,136264.0
2022-11-07 15:30:00,61.73,61.76,61.59,61.71,147969.0,57.4196,57.4475,57.2894,57.401,147969.0
2022-11-07 15:40:00,61.71,61.99,61.67,61.98,228743.0,57.401,57.6615,57.3638,57.6522,228743.0
2022-11-07 15:50:00,61.98,61.99,61.69,61.89,629135.0,57.6522,57.6615,57.3824,57.5685,629135.0
2022-11-08 09:30:00,62.23,62.84,61.94,62.21,215917.0,57.8847,58.4521,57.615,57.8661,215917.0
2022-11-08 09:40:00,62.2,62.76,61.83,62.76,342328.0,57.8568,58.3777,57.5126,58.3777,342328.0
2022-11-08 09:50:00,62.72,62.74,62.2,62.23,143227.0,58.3405,58.3591,57.8568,57.8847,143227.0
2022-11-08 10:00:00,62.19,62.51,62.18,62.4,167091.0,57.8475,58.1452,57.8382,58.0428,167091.0
2022-11-08 10:10:00,62.38,62.68,62.27,62.61,95687.0,58.0242,58.3033,57.9219,58.2382,95687.0
2022-11-08 10:20:00,62.61,62.8,62.5,62.53,187958.0,58.2382,58.4149,58.1359,58.1638,187958.0
2022-11-08 10:30:00,62.55,62.65,62.51,62.59,78256.0,58.1824,58.2754,58.1452,58.2196,78256.0
2022-11-08 10:40:00,62.63,62.93,62.62,62.86,96855.0,58.2568,58.5358,58.2475,58.4707,96855.0
2022-11-08 10:50:00,62.87,62.96,62.7,62.78,184123.0,58.48,58.5637,58.3219,58.3963,184123.0
2022-11-08 11:00:00,62.78,62.83,62.6,62.83,81491.0,58.3963,58.4428,58.2289,58.4428,81491.0
2022-11-08 11:10:00,62.83,63.03,62.78,62.9,99477.0,58.4428,58.6288,58.3963,58.5079,99477.0
2022-11-08 11:20:00,62.9,63.16,62.81,63.16,100616.0,58.5079,58.7498,58.4242,58.7498,100616.0
2022-11-08 11:30:00,63.18,63.37,63.15,63.25,89057.0,58.7684,58.9451,58.7405,58.8335,89057.0
2022-11-08 11:40:00,63.2,63.25,63.05,63.11,96405.0,58.787,58.8335,58.6475,58.7033,96405.0
2022-11-08 11:50:00,63.12,63.29,63.05,63.27,124465.0,58.7126,58.8707,58.6475,58.8521,124465.0
2022-11-08 12:00:00,63.28,63.38,63.21,63.37,47494.0,58.8614,58.9544,58.7963,58.9451,47494.0
2022-11-08 12:10:00,63.38,63.46,63.27,63.41,44641.0,58.9544,59.0288,58.8521,58.9823,44641.0
2022-11-08 12:20:00,63.41,63.54,63.39,63.48,33714.0,58.9823,59.1032,58.9637,59.0474,33714.0
2022-11-08 12:30:00,63.47,63.5,63.33,63.43,48173.0,59.0381,59.066,58.9079,59.0009,48173.0
2022-11-08 12:40:00,63.44,63.51,63.37,63.38,75544.0,59.0102,59.0753,58.9451,58.9544,75544.0
2022-11-08 12:50:00,63.37,63.51,63.36,63.44,54315.0,58.9451,59.0753,58.9358,59.0102,54315.0
2022-11-08 13:00:00,63.44,63.51,63.4,63.49,48852.0,59.0102,59.0753,58.973,59.0567,48852.0
2022-11-08 13:10:00,63.5,63.5,63.23,63.23,51006.0,59.066,59.066,58.8149,58.8149,51006.0
2022-11-08 13:20:00,63.21,63.22,62.73,62.76,73791.0,58.7963,58.8056,58.3498,58.3777,73791.0
2022-11-08 13:30:00,62.74,62.76,62.58,62.71,66957.0,58.3591,58.3777,58.2103,58.3312,66957.0
2022-11-08 13:40:00,62.72,62.93,62.72,62.81,64679.0,58.3405,58.5358,58.3405,58.4242,64679.0
2022-11-08 13:50:00,62.82,62.89,62.61,62.71,102085.0,58.4335,58.4986,58.2382,58.3312,102085.0
2022-11-08 14:00:00,62.71,62.82,62.67,62.68,73780.0,58.3312,58.4335,58.294,58.3033,73780.0
2022-11-08 14:10:00,62.68,62.8,62.64,62.72,100189.0,58.3033,58.4149,58.2661,58.3405,100189.0
2022-11-08 14:20:00,62.73,62.74,62.12,62.14,145328.0,58.3498,58.3591,57.7824,57.801,145328.0
2022-11-08 14:30:00,62.12,62.57,62.04,62.57,123514.0,57.7824,58.201,57.708,58.201,123514.0
2022-11-08 14:40:00,62.55,62.87,62.51,62.84,126946.0,58.1824,58.48,58.1452,58.4521,126946.0
2022-11-08 14:50:00,62.84,62.87,62.62,62.63,93034.0,58.4521,58.48,58.2475,58.2568,93034.0
2022-11-08 15:00:00,62.63,62.79,62.54,62.69,142001.0,58.2568,58.4056,58.1731,58.3126,142001.0
2022-11-08 15:10:00,62.7,62.79,62.68,62.77,103770.0,58.3219,58.4056,58.3033,58.387,103770.0
2022-11-08 15:20:00,62.77,62.89,62.69,62.88,93941.0,58.387,58.4986,58.3126,58.4893,93941.0
2022-11-08 15:30:00,62.89,63.08,62.87,62.95,91888.0,58.4986,58.6754,58.48,58.5544,91888.0
2022-11-08 15:40:00,62.96,63.05,62.87,62.93,225653.0,58.5637,58.6475,58.48,58.5358,225653.0
2022-11-08 15:50:00,62.94,62.98,62.65,62.68,491948.0,58.5451,58.5823,58.2754,58.3033,491948.0
2022-11-09 09:30:00,62.14,62.47,61.83,62.08,142314.0,57.801,58.108,57.5126,57.7452,142314.0
2022-11-09 09:40:00,62.13,62.35,61.88,62.13,102546.0,57.7917,57.9963,57.5591,57.7917,102546.0
2022-11-09 09:50:00,62.11,62.34,62.03,62.17,103082.0,57.7731,57.987,57.6987,57.8289,103082.0
2022-11-09 10:00:00,62.14,62.58,62.04,62.55,171019.0,57.801,58.2103,57.708,58.1824,171019.0
2022-11-09 10:10:00,62.54,62.61,62.34,62.58,64872.0,58.1731,58.2382,57.987,58.2103,64872.0
2022-11-09 10:20:00,62.59,62.77,62.33,62.37,85341.0,58.2196,58.387,57.9777,58.0149,85341.0
2022-11-09 10:30:00,62.35,62.46,62.1,62.25,115415.0,57.9963,58.0987,57.7638,57.9033,115415.0
2022-11-09 10:40:00,62.25,62.5,62.15,62.38,274916.0,57.9033,58.1359,57.8103,58.0242,274916.0
2022-11-09 10:50:00,62.37,62.44,61.72,61.72,309837.0,58.0149,58.08,57.4103,57.4103,309837.0
2022-11-09 11:00:00,61.74,62.1,61.7,61.98,110035.0,57.4289,57.7638,57.3917,57.6522,110035.0
2022-11-09 11:10:00,61.98,62.18,61.94,62.05,142653.0,57.6522,57.8382,57.615,57.7173,142653.0
2022-11-09 11:20:00,62.04,62.09,61.95,61.98,224042.0,57.708,57.7545,57.6243,57.6522,224042.0
2022-11-09 11:30:00,61.99,62.01,61.79,61.99,315712.0,57.6615,57.6801,57.4754,57.6615,315712.0
2022-11-09 11:40:00,61.97,62.34,61.94,62.17,87785.0,57.6429,57.987,57.615,57.8289,87785.0
2022-11-09 11:50:00,62.14,62.16,61.88,61.9,78595.0,57.801,57.8196,57.5591,57.5778,78595.0
2022-11-09 12:00:00,61.91,62.09,61.9,62.05,219818.0,57.5871,57.7545,57.5778,57.7173,219818.0
2022-11-09 12:10:00,62.04,62.05,61.87,62.05,325555.0,57.708,57.7173,57.5498,57.7173,325555.0
2022-11-09 12:20:00,62.04,62.08,61.91,61.96,40193.0,57.708,57.7452,57.5871,57.6336,40193.0
2022-11-09 12:30:00,61.96,62.09,61.87,61.87,42841.0,57.6336,57.7545,57.5498,57.5498,42841.0
2022-11-09 12:40:00,61.9,61.96,61.85,61.9,34629.0,57.5778,57.6336,57.5312,57.5778,34629.0
2022-11-09 12:50:00,61.89,61.95,61.77,61.9,33646.0,57.5685,57.6243,57.4568,57.5778,33646.0
2022-11-09 13:00:00,61.89,61.94,61.74,61.91,56871.0,57.5685,57.615,57.4289,57.5871,56871.0
2022-11-09 13:10:00,61.92,61.94,61.82,61.84,44832.0,57.5964,57.615,57.5033,57.5219,44832.0
2022-11-09 13:20:00,61.84,61.87,61.72,61.75,36402.0,57.5219,57.5498,57.4103,57.4382,36402.0
2022-11-09 13:30:00,61.75,61.8,61.63,61.66,64527.0,57.4382,57.4847,57.3266,57.3545,64527.0
2022-11-09 13:40:00,61.65,61.67,61.52,61.59,102667.0,57.3452,57.3638,57.2243,57.2894,102667.0
2022-11-09 13:50:00,61.59,61.66,61.54,61.66,85103.0,57.2894,57.3545,57.2429,57.3545,85103.0
2022-11-09 14:00:00,61.66,61.97,61.63,61.96,87571.0,57.3545,57.6429,57.3266,57.6336,87571.0
2022-11-09 14:10:00,61.96,61.98,61.78,61.92,101847.0,57.6336,57.6522,57.4661,57.5964,101847.0
2022-11-09 14:20:00,61.93,61.94,61.79,61.82,53592.0,57.6057,57.615,57.4754,57.5033,53592.0
2022-11-09 14:30:00,61.83,61.83,61.58,61.69,90201.0,57.5126,57.5126,57.2801,57.3824,90201.0
2022-11-09 14:40:00,61.68,61.8,61.63,61.65,115767.0,57.3731,57.4847,57.3266,57.3452,115767.0
2022-11-09 14:50:00,61.67,61.67,61.5,61.62,204997.0,57.3638,57.3638,57.2057,57.3173,204997.0
2022-11-09 15:00:00,61.62,61.75,61.59,61.74,87972.0,57.3173,57.4382,57.2894,57.4289,87972.0
2022-11-09 15:10:00,61.72,61.76,61.65,61.69,77297.0,57.4103,57.4475,57.3452,57.3824,77297.0
2022-11-09 15:20:00,61.69,61.84,61.64,61.78,119180.0,57.3824,57.5219,57.3359,57.4661,119180.0
2022-11-09 15:30:00,61.79,61.79,61.66,61.77,194487.0,57.4754,57.4754,57.3545,57.4568,194487.0
2022-11-09 15:40:00,61.76,61.8,61.61,61.66,346550.0,57.4475,57.4847,57.308,57.3545,346550.0
2022-11-09 15:50:00,61.67,61.83,61.54,61.78,980256.0,57.3638,57.5126,57.2429,57.4661,980256.0
2022-11-10 09:30:00,64.76,65.37,64.18,64.41,207527.0,60.2381,60.8055,59.6985,59.9125,207527.0
2022-11-10 09:40:00,64.41,64.81,64.09,64.75,222293.0,59.9125,60.2846,59.6148,60.2287,222293.0
2022-11-10 09:50:00,64.75,64.85,64.52,64.68,194268.0,60.2287,60.3218,60.0148,60.1636,194268.0
2022-11-10 10:00:00,64.73,65.16,64.63,64.84,271083.0,60.2101,60.6101,60.1171,60.3125,271083.0
2022-11-10 10:10:00,64.86,64.92,64.47,64.5,204305.0,60.3311,60.3869,59.9683,59.9962,204305.0
2022-11-10 10:20:00,64.49,64.78,64.46,64.66,71210.0,59.9869,60.2567,59.959,60.145,71210.0
2022-11-10 10:30:00,64.66,64.7,64.07,64.09,104290.0,60.145,60.1822,59.5962,59.6148,104290.0
2022-11-10 10:40:00,64.08,64.61,64.04,64.58,302763.0,59.6055,60.0985,59.5683,60.0706,302763.0
2022-11-10 10:50:00,64.59,64.75,64.42,64.52,115005.0,60.0799,60.2287,59.9218,60.0148,115005.0
2022-11-10 11:00:00,64.52,64.83,64.49,64.67,86683.0,60.0148,60.3032,59.9869,60.1543,86683.0
2022-11-10 11:10:00,64.64,64.91,64.61,64.77,291833.0,60.1264,60.3776,60.0985,60.2474,291833.0
2022-11-10 11:20:00,64.78,65.09,64.71,64.98,71805.0,60.2567,60.545,60.1915,60.4427,71805.0
2022-11-10 11:30:00,64.96,65.06,64.65,64.73,182201.0,60.4241,60.5171,60.1357,60.2101,182201.0
2022-11-10 11:40:00,64.73,64.77,64.54,64.59,83083.0,60.2101,60.2474,60.0334,60.0799,83083.0
2022-11-10 11:50:00,64.6,64.65,64.41,64.5,113227.0,60.0892,60.1357,59.9125,59.9962,113227.0
2022-11-10 12:00:00,64.51,64.73,64.47,64.62,79032.0,60.0055,60.2101,59.9683,60.1078,79032.0
2022-11-10 12:10:00,64.61,64.61,64.25,64.53,127820.0,60.0985,60.0985,59.7637,60.0241,127820.0
2022-11-10 12:20:00,64.52,64.52,64.15,64.26,158076.0,60.0148,60.0148,59.6706,59.773,158076.0
2022-11-10 12:30:00,64.25,64.4,64.05,64.06,136431.0,59.7637,59.9032,59.5776,59.5869,136431.0
2022-11-10 12:40:00,64.05,64.16,63.9,63.97,148205.0,59.5776,59.6799,59.4381,59.5032,148205.0
2022-11-10 12:50:00,63.97,64.02,63.65,63.85,153793.0,59.5032,59.5497,59.2056,59.3916,153793.0
2022-11-10 13:00:00,63.86,64.04,63.81,64.0,160001.0,59.4009,59.5683,59.3544,59.5311,160001.0
2022-11-10 13:10:00,64.02,64.25,63.97,64.14,75755.0,59.5497,59.7637,59.5032,59.6613,75755.0
2022-11-10 13:20:00,64.14,64.25,64.05,64.21,68720.0,59.6613,59.7637,59.5776,59.7265,68720.0
2022-11-10 13:30:00,64.23,64.3,64.04,64.09,86479.0,59.7451,59.8102,59.5683,59.6148,86479.0
2022-11-10 13:40:00,64.1,64.45,64.04,64.38,84141.0,59.6241,59.9497,59.5683,59.8846,84141.0
2022-11-10 13:50:00,64.38,64.48,64.29,64.45,63439.0,59.8846,59.9776,59.8009,59.9497,63439.0
2022-11-10 14:00:00,64.45,64.51,64.35,64.38,132508.0,59.9497,60.0055,59.8567,59.8846,132508.0
2022-11-10 14:10:00,64.39,64.43,64.16,64.36,59314.0,59.8939,59.9311,59.6799,59.866,59314.0
2022-11-10 14:20:00,64.37,64.45,64.27,64.39,45277.0,59.8753,59.9497,59.7823,59.8939,45277.0
2022-11-10 14:30:00,64.41,64.43,64.26,64.28,60945.0,59.9125,59.9311,59.773,59.7916,60945.0
2022-11-10 14:40:00,64.27,64.34,64.18,64.32,62972.0,59.7823,59.8474,59.6985,59.8288,62972.0
2022-11-10 14:50:00,64.31,64.38,64.25,64.3,106435.0,59.8195,59.8846,59.7637,59.8102,106435.0
2022-11-10 15:00:00,64.3,64.32,64.19,64.28,153121.0,59.8102,59.8288,59.7079,59.7916,153121.0
2022-11-10 15:10:00,64.28,64.41,64.24,64.37,355141.0,59.7916,59.9125,59.7544,59.8753,355141.0
2022-11-10 15:20:00,64.36,64.41,64.11,64.2,168038.0,59.866,59.9125,59.6334,59.7172,168038.0
2022-11-10 15:30:00,64.2,64.38,64.19,64.33,373846.0,59.7172,59.8846,59.7079,59.8381,373846.0
2022-11-10 15:40:00,64.33,64.36,64.05,64.12,335419.0,59.8381,59.866,59.5776,59.6427,335419.0
2022-11-10 15:50:00,64.13,64.2,63.96,63.99,719949.0,59.652,59.7172,59.4939,59.5218,719949.0
2022-11-11 09:30:00,64.4,64.64,63.55,63.76,252204.0,59.9032,60.1264,59.1125,59.3079,252204.0
2022-11-11 09:40:00,63.74,63.79,63.23,63.56,103941.0,59.2893,59.3358,58.8149,59.1218,103941.0
2022-11-11 09:50:00,63.58,63.85,63.3,63.49,119931.0,59.1404,59.3916,58.88,59.0567,119931.0
2022-11-11 10:00:00,63.45,63.97,63.23,63.65,172989.0,59.0195,59.5032,58.8149,59.2056,172989.0
2022-11-11 10:10:00,63.65,64.19,63.53,64.19,240283.0,59.2056,59.7079,59.0939,59.7079,240283.0
2022-11-11 10:20:00,64.2,64.86,64.19,64.75,277861.0,59.7172,60.3311,59.7079,60.2287,277861.0
2022-11-11 10:30:00,64.77,64.8,64.28,64.57,141780.0,60.2474,60.2753,59.7916,60.0613,141780.0
2022-11-11 10:40:00,64.56,64.6,64.46,64.56,92490.0,60.052,60.0892,59.959,60.052,92490.0
2022-11-11 10:50:00,64.56,64.66,64.34,64.61,105352.0,60.052,60.145,59.8474,60.0985,105352.0
2022-11-11 11:00:00,64.61,65.06,64.6,64.92,131836.0,60.0985,60.5171,60.0892,60.3869,131836.0
2022-11-11 11:10:00,64.92,65.21,64.88,65.21,65851.0,60.3869,60.6566,60.3497,60.6566,65851.0
2022-11-11 11:20:00,65.18,65.2,64.98,64.99,87428.0,60.6287,60.6473,60.4427,60.452,87428.0
2022-11-11 11:30:00,64.99,65.13,64.91,64.95,110540.0,60.452,60.5822,60.3776,60.4148,110540.0
2022-11-11 11:40:00,64.94,65.06,64.77,64.87,57031.0,60.4055,60.5171,60.2474,60.3404,57031.0
2022-11-11 11:50:00,64.87,65.18,64.83,65.04,123714.0,60.3404,60.6287,60.3032,60.4985,123714.0
2022-11-11 12:00:00,65.03,65.07,64.95,65.04,52884.0,60.4892,60.5264,60.4148,60.4985,52884.0
2022-11-11 12:10:00,65.05,65.22,64.97,64.97,129522.0,60.5078,60.6659,60.4334,60.4334,129522.0
2022-11-11 12:20:00,64.97,65.11,64.94,65.06,66513.0,60.4334,60.5636,60.4055,60.5171,66513.0
2022-11-11 12:30:00,65.05,65.13,64.91,64.93,63821.0,60.5078,60.5822,60.3776,60.3962,63821.0
2022-11-11 12:40:00,64.92,65.01,64.82,64.93,49093.0,60.3869,60.4706,60.2939,60.3962,49093.0
2022-11-11 12:50:00,64.95,65.19,64.93,65.07,142246.0,60.4148,60.638,60.3962,60.5264,142246.0
2022-11-11 13:00:00,65.06,65.27,65.06,65.25,205904.0,60.5171,60.7124,60.5171,60.6938,205904.0
2022-11-11 13:10:00,65.24,65.32,64.92,64.92,110113.0,60.6845,60.7589,60.3869,60.3869,110113.0
2022-11-11 13:20:00,64.93,65.14,64.9,65.06,161803.0,60.3962,60.5915,60.3683,60.5171,161803.0
2022-11-11 13:30:00,65.07,65.19,64.99,65.01,111155.0,60.5264,60.638,60.452,60.4706,111155.0
2022-11-11 13:40:00,65.0,65.07,64.9,65.02,57280.0,60.4613,60.5264,60.3683,60.4799,57280.0
2022-11-11 13:50:00,65.03,65.39,65.02,65.26,161492.0,60.4892,60.8241,60.4799,60.7031,161492.0
2022-11-11 14:00:00,65.26,65.36,65.22,65.27,92622.0,60.7031,60.7962,60.6659,60.7124,92622.0
2022-11-11 14:10:00,65.27,65.59,65.26,65.53,172770.0,60.7124,61.0101,60.7031,60.9543,172770.0
2022-11-11 14:20:00,65.58,65.95,65.57,65.9,161387.0,61.0008,61.345,60.9915,61.2984,161387.0
2022-11-11 14:30:00,65.91,65.95,65.8,65.81,262081.0,61.3077,61.345,61.2054,61.2147,262081.0
2022-11-11 14:40:00,65.81,65.95,65.62,65.62,172039.0,61.2147,61.345,61.038,61.038,172039.0
2022-11-11 14:50:00,65.63,65.64,65.48,65.59,122804.0,61.0473,61.0566,60.9078,61.0101,122804.0
2022-11-11 15:00:00,65.6,65.8,65.51,65.56,138914.0,61.0194,61.2054,60.9357,60.9822,138914.0
2022-11-11 15:10:00,65.56,65.56,65.38,65.5,102078.0,60.9822,60.9822,60.8148,60.9264,102078.0
2022-11-11 15:20:00,65.5,65.65,65.34,65.55,119618.0,60.9264,61.0659,60.7776,60.9729,119618.0
2022-11-11 15:30:00,65.55,65.59,65.41,65.49,282068.0,60.9729,61.0101,60.8427,60.9171,282068.0
2022-11-11 15:40:00,65.49,65.7,65.42,65.69,268102.0,60.9171,61.1124,60.852,61.1031,268102.0
2022-11-11 15:50:00,65.69,65.75,65.34,65.39,751592.0,61.1031,61.1589,60.7776,60.8241,751592.0
2022-11-14 09:30:00,64.81,65.32,64.24,64.65,258615.0,60.2846,60.7589,59.7544,60.1357,258615.0
2022-11-14 09:40:00,64.69,64.69,64.06,64.24,311768.0,60.1729,60.1729,59.5869,59.7544,311768.0
2022-11-14 09:50:00,64.24,64.7,64.18,64.49,223002.0,59.7544,60.1822,59.6985,59.9869,223002.0
2022-11-14 10:00:00,64.51,64.74,63.88,64.11,205958.0,60.0055,60.2194,59.4195,59.6334,205958.0
2022-11-14 10:10:00,64.11,64.52,64.04,64.26,191600.0,59.6334,60.0148,59.5683,59.773,191600.0
2022-11-14 10:20:00,64.25,64.49,64.23,64.37,321021.0,59.7637,59.9869,59.7451,59.8753,321021.0
2022-11-14 10:30:00,64.37,64.83,64.37,64.6,170435.0,59.8753,60.3032,59.8753,60.0892,170435.0
2022-11-14 10:40:00,64.57,64.71,64.37,64.59,224990.0,60.0613,60.1915,59.8753,60.0799,224990.0
2022-11-14 10:50:00,64.61,64.72,64.51,64.64,127198.0,60.0985,60.2008,60.0055,60.1264,127198.0
2022-11-14 11:00:00,64.64,64.73,64.33,64.52,267449.0,60.1264,60.2101,59.8381,60.0148,267449.0
2022-11-14 11:10:00,64.52,64.55,64.22,64.27,220385.0,60.0148,60.0427,59.7358,59.7823,220385.0
2022-11-14 11:20:00,64.29,64.61,64.26,64.52,133495.0,59.8009,60.0985,59.773,60.0148,133495.0
2022-11-14 11:30:00,64.52,64.7,64.48,64.51,183718.0,60.0148,60.1822,59.9776,60.0055,183718.0
2022-11-14 11:40:00,64.51,64.63,64.47,64.59,135379.0,60.0055,60.1171,59.9683,60.0799,135379.0
2022-11-14 11:50:00,64.59,64.89,64.48,64.7,648056.0,60.0799,60.359,59.9776,60.1822,648056.0
2022-11-14 12:00:00,64.73,64.82,64.49,64.62,155168.0,60.2101,60.2939,59.9869,60.1078,155168.0
2022-11-14 12:10:00,64.62,64.71,64.48,64.67,126127.0,60.1078,60.1915,59.9776,60.1543,126127.0
2022-11-14 12:20:00,64.67,64.87,64.51,64.87,123079.0,60.1543,60.3404,60.0055,60.3404,123079.0
2022-11-14 12:30:00,64.86,65.14,64.83,65.09,107223.0,60.3311,60.5915,60.3032,60.545,107223.0
2022-11-14 12:40:00,65.08,65.18,65.01,65.14,82835.0,60.5357,60.6287,60.4706,60.5915,82835.0
2022-11-14 12:50:00,65.14,65.27,65.09,65.26,101182.0,60.5915,60.7124,60.545,60.7031,101182.0
2022-11-14 13:00:00,65.25,65.36,65.09,65.12,104907.0,60.6938,60.7962,60.545,60.5729,104907.0
2022-11-14 13:10:00,65.12,65.34,65.1,65.29,118140.0,60.5729,60.7776,60.5543,60.731,118140.0
2022-11-14 13:20:00,65.29,65.73,65.28,65.35,168054.0,60.731,61.1403,60.7217,60.7869,168054.0
2022-11-14 13:30:00,65.36,65.41,65.07,65.23,124808.0,60.7962,60.8427,60.5264,60.6752,124808.0
2022-11-14 13:40:00,65.23,65.34,65.19,65.25,103467.0,60.6752,60.7776,60.638,60.6938,103467.0
2022-11-14 13:50:00,65.23,65.41,65.22,65.33,108180.0,60.6752,60.8427,60.6659,60.7682,108180.0
2022-11-14 14:00:00,65.33,65.35,65.1,65.1,118037.0,60.7682,60.7869,60.5543,60.5543,118037.0
2022-11-14 14:10:00,65.09,65.12,64.96,65.0,126000.0,60.545,60.5729,60.4241,60.4613,126000.0
2022-11-14 14:20:00,64.99,65.0,64.87,64.92,100563.0,60.452,60.4613,60.3404,60.3869,100563.0
2022-11-14 14:30:00,64.94,64.99,64.86,64.89,112490.0,60.4055,60.452,60.3311,60.359,112490.0
2022-11-14 14:40:00,64.89,64.89,64.73,64.76,112797.0,60.359,60.359,60.2101,60.2381,112797.0
2022-11-14 14:50:00,64.76,64.98,64.74,64.87,137746.0,60.2381,60.4427,60.2194,60.3404,137746.0
2022-11-14 15:00:00,64.89,65.01,64.87,64.88,137261.0,60.359,60.4706,60.3404,60.3497,137261.0
2022-11-14 15:10:00,64.88,64.94,64.84,64.9,157209.0,60.3497,60.4055,60.3125,60.3683,157209.0
2022-11-14 15:20:00,64.91,65.01,64.89,64.93,164088.0,60.3776,60.4706,60.359,60.3962,164088.0
2022-11-14 15:30:00,64.93,64.94,64.78,64.89,277757.0,60.3962,60.4055,60.2567,60.359,277757.0
2022-11-14 15:40:00,64.89,64.93,64.69,64.78,287816.0,60.359,60.3962,60.1729,60.2567,287816.0
2022-11-14 15:50:00,64.78,64.81,64.5,64.55,983684.0,60.2567,60.2846,59.9962,60.0427,983684.0
2022-11-15 09:30:00,66.01,66.38,65.52,65.8,90299.0,61.4008,61.7449,60.945,61.2054,90299.0
2022-11-15 09:40:00,65.77,65.84,65.3,65.45,102980.0,61.1775,61.2426,60.7403,60.8799,102980.0
2022-11-15 09:50:00,65.47,65.52,65.1,65.17,87634.0,60.8985,60.945,60.5543,60.6194,87634.0
2022-11-15 10:00:00,65.15,65.62,65.15,65.28,91688.0,60.6008,61.038,60.6008,60.7217,91688.0
2022-11-15 10:10:00,65.26,65.27,64.7,64.73,78865.0,60.7031,60.7124,60.1822,60.2101,78865.0
2022-11-15 10:20:00,64.7,65.09,64.59,64.85,94719.0,60.1822,60.545,60.0799,60.3218,94719.0
2022-11-15 10:30:00,64.87,65.09,64.61,65.01,303450.0,60.3404,60.545,60.0985,60.4706,303450.0
2022-11-15 10:40:00,65.01,65.17,64.81,64.91,151501.0,60.4706,60.6194,60.2846,60.3776,151501.0
2022-11-15 10:50:00,64.91,65.03,64.71,64.71,132374.0,60.3776,60.4892,60.1915,60.1915,132374.0
2022-11-15 11:00:00,64.7,64.71,64.3,64.38,135261.0,60.1822,60.1915,59.8102,59.8846,135261.0
2022-11-15 11:10:00,64.36,64.52,64.28,64.34,110188.0,59.866,60.0148,59.7916,59.8474,110188.0
2022-11-15 11:20:00,64.34,64.47,64.06,64.19,84298.0,59.8474,59.9683,59.5869,59.7079,84298.0
2022-11-15 11:30:00,64.18,64.41,64.17,64.34,118791.0,59.6985,59.9125,59.6892,59.8474,118791.0
2022-11-15 11:40:00,64.35,64.55,64.26,64.26,124082.0,59.8567,60.0427,59.773,59.773,124082.0
2022-11-15 11:50:00,64.28,64.38,64.14,64.37,126164.0,59.7916,59.8846,59.6613,59.8753,126164.0
2022-11-15 12:00:00,64.37,64.54,64.18,64.42,107412.0,59.8753,60.0334,59.6985,59.9218,107412.0
2022-11-15 12:10:00,64.41,64.6,64.35,64.55,93253.0,59.9125,60.0892,59.8567,60.0427,93253.0
2022-11-15 12:20:00,64.55,64.61,64.32,64.34,56977.0,60.0427,60.0985,59.8288,59.8474,56977.0
2022-11-15 12:30:00,64.36,64.4,64.3,64.32,38132.0,59.866,59.9032,59.8102,59.8288,38132.0
2022-11-15 12:40:00,64.32,64.34,63.97,63.98,136570.0,59.8288,59.8474,59.5032,59.5125,136570.0
2022-11-15 12:50:00,63.98,64.19,63.85,64.19,147760.0,59.5125,59.7079,59.3916,59.7079,147760.0
2022-11-15 13:00:00,64.19,64.38,64.1,64.16,69436.0,59.7079,59.8846,59.6241,59.6799,69436.0
2022-11-15 13:10:00,64.16,64.19,63.64,63.64,173978.0,59.6799,59.7079,59.1963,59.1963,173978.0
2022-11-15 13:20:00,63.63,63.71,63.45,63.65,130302.0,59.187,59.2614,59.0195,59.2056,130302.0
2022-11-15 13:30:00,63.63,63.73,63.47,63.61,81833.0,59.187,59.28,59.0381,59.1684,81833.0
2022-11-15 13:40:00,63.59,63.92,63.49,63.6,89460.0,59.1497,59.4567,59.0567,59.159,89460.0
2022-11-15 13:50:00,63.6,63.73,63.46,63.58,76991.0,59.159,59.28,59.0288,59.1404,76991.0
2022-11-15 14:00:00,63.58,63.69,63.38,63.5,97618.0,59.1404,59.2428,58.9544,59.066,97618.0
2022-11-15 14:10:00,63.52,63.92,63.5,63.88,74881.0,59.0846,59.4567,59.066,59.4195,74881.0
2022-11-15 14:20:00,63.88,64.17,63.88,64.03,58199.0,59.4195,59.6892,59.4195,59.559,58199.0
2022-11-15 14:30:00,64.03,64.18,63.79,63.9,90923.0,59.559,59.6985,59.3358,59.4381,90923.0
2022-11-15 14:40:00,63.92,64.05,63.84,63.93,64950.0,59.4567,59.5776,59.3823,59.466,64950.0
2022-11-15 14:50:00,63.95,64.15,63.77,64.01,98208.0,59.4846,59.6706,59.3172,59.5404,98208.0
2022-11-15 15:00:00,64.0,64.12,63.92,63.96,79754.0,59.5311,59.6427,59.4567,59.4939,79754.0
2022-11-15 15:10:00,63.98,64.04,63.88,64.0,126830.0,59.5125,59.5683,59.4195,59.5311,126830.0
2022-11-15 15:20:00,63.99,64.05,63.79,63.82,125395.0,59.5218,59.5776,59.3358,59.3637,125395.0
2022-11-15 15:30:00,63.82,63.88,63.6,63.83,155475.0,59.3637,59.4195,59.159,59.373,155475.0
2022-11-15 15:40:00,63.83,63.91,63.68,63.73,104691.0,59.373,59.4474,59.2335,59.28,104691.0
2022-11-15 15:50:00,63.72,63.87,63.6,63.87,511424.0,59.2707,59.4102,59.159,59.4102,511424.0
2022-11-16 09:30:00,63.37,63.65,62.67,62.84,314108.0,58.9451,59.2056,58.294,58.4521,314108.0
2022-11-16 09:40:00,62.85,63.48,62.78,63.3,216780.0,58.4614,59.0474,58.3963,58.88,216780.0
2022-11-16 09:50:00,63.35,63.51,63.15,63.25,241625.0,58.9265,59.0753,58.7405,58.8335,241625.0
2022-11-16 10:00:00,63.25,63.28,62.75,63.02,129274.0,58.8335,58.8614,58.3684,58.6195,129274.0
2022-11-16 10:10:00,63.05,63.29,62.91,62.94,109832.0,58.6475,58.8707,58.5172,58.5451,109832.0
2022-11-16 10:20:00,62.97,63.34,62.86,63.17,91915.0,58.573,58.9172,58.4707,58.7591,91915.0
2022-11-16 10:30:00,63.14,63.33,63.01,63.01,46724.0,58.7312,58.9079,58.6102,58.6102,46724.0
2022-11-16 10:40:00,63.07,63.16,62.86,63.04,47509.0,58.6661,58.7498,58.4707,58.6382,47509.0
2022-11-16 10:50:00,63.01,63.1,62.88,63.01,49104.0,58.6102,58.694,58.4893,58.6102,49104.0
2022-11-16 11:00:00,63.01,63.25,62.98,63.16,36899.0,58.6102,58.8335,58.5823,58.7498,36899.0
2022-11-16 11:10:00,63.14,63.21,63.06,63.16,42099.0,58.7312,58.7963,58.6568,58.7498,42099.0
2022-11-16 11:20:00,63.14,63.19,62.98,63.09,47643.0,58.7312,58.7777,58.5823,58.6847,47643.0
2022-11-16 11:30:00,63.08,63.18,62.83,63.14,118603.0,58.6754,58.7684,58.4428,58.7312,118603.0
2022-11-16 11:40:00,63.14,63.21,63.08,63.16,53395.0,58.7312,58.7963,58.6754,58.7498,53395.0
2022-11-16 11:50:00,63.14,63.23,62.93,62.93,49464.0,58.7312,58.8149,58.5358,58.5358,49464.0
2022-11-16 12:00:00,62.93,63.13,62.83,63.13,41537.0,58.5358,58.7219,58.4428,58.7219,41537.0
2022-11-16 12:10:00,63.15,63.17,62.77,62.79,51960.0,58.7405,58.7591,58.387,58.4056,51960.0
2022-11-16 12:20:00,62.81,62.88,62.65,62.79,80755.0,58.4242,58.4893,58.2754,58.4056,80755.0
2022-11-16 12:30:00,62.79,62.82,62.61,62.62,55280.0,58.4056,58.4335,58.2382,58.2475,55280.0
2022-11-16 12:40:00,62.62,62.85,62.56,62.7,50340.0,58.2475,58.4614,58.1917,58.3219,50340.0
2022-11-16 12:50:00,62.7,62.84,62.68,62.71,84091.0,58.3219,58.4521,58.3033,58.3312,84091.0
2022-11-16 13:00:00,62.72,62.74,62.52,62.62,104262.0,58.3405,58.3591,58.1545,58.2475,104262.0
2022-11-16 13:10:00,62.62,62.75,62.57,62.59,74965.0,58.2475,58.3684,58.201,58.2196,74965.0
2022-11-16 13:20:00,62.59,62.74,62.58,62.68,45323.0,58.2196,58.3591,58.2103,58.3033,45323.0
2022-11-16 13:30:00,62.69,62.73,62.42,62.5,55707.0,58.3126,58.3498,58.0614,58.1359,55707.0
2022-11-16 13:40:00,62.5,62.64,62.49,62.55,59349.0,58.1359,58.2661,58.1266,58.1824,59349.0
2022-11-16 13:50:00,62.55,62.6,62.46,62.48,100604.0,58.1824,58.2289,58.0987,58.1173,100604.0
2022-11-16 14:00:00,62.49,62.6,62.35,62.45,123064.0,58.1266,58.2289,57.9963,58.0893,123064.0
2022-11-16 14:10:00,62.44,62.53,62.4,62.48,91260.0,58.08,58.1638,58.0428,58.1173,91260.0
2022-11-16 14:20:00,62.49,62.72,62.48,62.62,63257.0,58.1266,58.3405,58.1173,58.2475,63257.0
2022-11-16 14:30:00,62.61,62.7,62.44,62.62,71732.0,58.2382,58.3219,58.08,58.2475,71732.0
2022-11-16 14:40:00,62.62,62.67,62.38,62.44,135825.0,58.2475,58.294,58.0242,58.08,135825.0
2022-11-16 14:50:00,62.44,62.51,62.27,62.27,256814.0,58.08,58.1452,57.9219,57.9219,256814.0
2022-11-16 15:00:00,62.27,62.35,62.06,62.16,258492.0,57.9219,57.9963,57.7266,57.8196,258492.0
2022-11-16 15:10:00,62.16,62.16,61.95,62.0,137392.0,57.8196,57.8196,57.6243,57.6708,137392.0
2022-11-16 15:20:00,62.0,62.25,62.0,62.18,171335.0,57.6708,57.9033,57.6708,57.8382,171335.0
2022-11-16 15:30:00,62.17,62.2,61.89,61.96,367991.0,57.8289,57.8568,57.5685,57.6336,367991.0
2022-11-16 15:40:00,61.94,62.2,61.86,62.13,397639.0,57.615,57.8568,57.5405,57.7917,397639.0
2022-11-16 15:50:00,62.13,62.18,61.82,61.93,537114.0,57.7917,57.8382,57.5033,57.6057,537114.0
2022-11-17 09:30:00,60.67,61.66,60.67,60.96,170552.0,56.4336,57.3545,56.4336,56.7034,170552.0
2022-11-17 09:40:00,60.92,61.6,60.88,61.58,201593.0,56.6662,57.2987,56.629,57.2801,201593.0
2022-11-17 09:50:00,61.56,61.8,60.92,61.22,157245.0,57.2615,57.4847,56.6662,56.9452,157245.0
2022-11-17 10:00:00,61.22,61.48,61.08,61.4,122528.0,56.9452,57.1871,56.815,57.1127,122528.0
2022-11-17 10:10:00,61.4,61.59,61.22,61.54,177686.0,57.1127,57.2894,56.9452,57.2429,177686.0
2022-11-17 10:20:00,61.59,61.7,61.33,61.35,93211.0,57.2894,57.3917,57.0476,57.0662,93211.0
2022-11-17 10:30:00,61.36,61.56,61.26,61.55,69297.0,57.0755,57.2615,56.9824,57.2522,69297.0
2022-11-17 10:40:00,61.55,61.63,61.23,61.24,127483.0,57.2522,57.3266,56.9545,56.9638,127483.0
2022-11-17 10:50:00,61.28,61.42,61.18,61.29,177257.0,57.001,57.1313,56.908,57.0103,177257.0
2022-11-17 11:00:00,61.25,61.64,61.25,61.54,150283.0,56.9731,57.3359,56.9731,57.2429,150283.0
2022-11-17 11:10:00,61.53,61.63,61.36,61.48,124314.0,57.2336,57.3266,57.0755,57.1871,124314.0
2022-11-17 11:20:00,61.52,61.75,61.47,61.61,166585.0,57.2243,57.4382,57.1778,57.308,166585.0
2022-11-17 11:30:00,61.59,61.7,61.48,61.6,84337.0,57.2894,57.3917,57.1871,57.2987,84337.0
2022-11-17 11:40:00,61.6,61.69,61.54,61.61,33725.0,57.2987,57.3824,57.2429,57.308,33725.0
2022-11-17 11:50:00,61.61,61.74,61.52,61.69,78395.0,57.308,57.4289,57.2243,57.3824,78395.0
2022-11-17 12:00:00,61.7,61.75,61.48,61.49,97036.0,57.3917,57.4382,57.1871,57.1964,97036.0
2022-11-17 12:10:00,61.49,61.64,61.49,61.52,90697.0,57.1964,57.3359,57.1964,57.2243,90697.0
2022-11-17 12:20:00,61.52,61.57,61.3,61.33,83749.0,57.2243,57.2708,57.0196,57.0476,83749.0
2022-11-17 12:30:00,61.31,61.39,61.18,61.3,136155.0,57.029,57.1034,56.908,57.0196,136155.0
2022-11-17 12:40:00,61.3,61.42,61.18,61.23,104834.0,57.0196,57.1313,56.908,56.9545,104834.0
2022-11-17 12:50:00,61.25,61.41,61.18,61.27,195144.0,56.9731,57.122,56.908,56.9917,195144.0
2022-11-17 13:00:00,61.27,61.47,61.27,61.44,157040.0,56.9917,57.1778,56.9917,57.1499,157040.0
2022-11-17 13:10:00,61.44,61.72,61.39,61.54,207882.0,57.1499,57.4103,57.1034,57.2429,207882.0
2022-11-17 13:20:00,61.6,61.69,61.51,61.51,81515.0,57.2987,57.3824,57.215,57.215,81515.0
2022-11-17 13:30:00,61.53,61.61,61.47,61.52,85151.0,57.2336,57.308,57.1778,57.2243,85151.0
2022-11-17 13:40:00,61.51,61.59,61.44,61.51,86530.0,57.215,57.2894,57.1499,57.215,86530.0
2022-11-17 13:50:00,61.53,61.53,61.34,61.43,79275.0,57.2336,57.2336,57.0569,57.1406,79275.0
2022-11-17 14:00:00,61.43,61.51,61.37,61.38,81473.0,57.1406,57.215,57.0848,57.0941,81473.0
2022-11-17 14:10:00,61.38,61.41,61.21,61.21,51882.0,57.0941,57.122,56.9359,56.9359,51882.0
2022-11-17 14:20:00,61.23,61.3,61.09,61.29,119174.0,56.9545,57.0196,56.8243,57.0103,119174.0
2022-11-17 14:30:00,61.29,61.41,61.18,61.27,75293.0,57.0103,57.122,56.908,56.9917,75293.0
2022-11-17 14:40:00,61.26,61.4,61.21,61.31,75843.0,56.9824,57.1127,56.9359,57.029,75843.0
2022-11-17 14:50:00,61.31,61.41,61.26,61.32,64473.0,57.029,57.122,56.9824,57.0383,64473.0
2022-11-17 15:00:00,61.34,61.38,61.22,61.22,131913.0,57.0569,57.0941,56.9452,56.9452,131913.0
2022-11-17 15:10:00,61.23,61.29,61.09,61.1,110946.0,56.9545,57.0103,56.8243,56.8336,110946.0
2022-11-17 15:20:00,61.09,61.1,60.91,61.01,196306.0,56.8243,56.8336,56.6569,56.7499,196306.0
2022-11-17 15:30:00,61.0,61.18,60.96,61.01,171644.0,56.7406,56.908,56.7034,56.7499,171644.0
2022-11-17 15:40:00,61.0,61.14,61.0,61.03,235268.0,56.7406,56.8708,56.7406,56.7685,235268.0
2022-11-17 15:50:00,61.03,61.19,60.94,61.12,767181.0,56.7685,56.9173,56.6848,56.8522,767181.0
2022-11-18 09:30:00,61.2,61.87,60.98,61.35,377521.0,56.9266,57.5498,56.722,57.0662,377521.0
2022-11-18 09:40:00,61.37,61.51,61.06,61.1,115372.0,57.0848,57.215,56.7964,56.8336,115372.0
2022-11-18 09:50:00,61.1,61.44,61.07,61.34,65245.0,56.8336,57.1499,56.8057,57.0569,65245.0
2022-11-18 10:00:00,61.3,61.33,61.03,61.13,110240.0,57.0196,57.0476,56.7685,56.8615,110240.0
2022-11-18 10:10:00,61.13,61.31,61.1,61.26,292503.0,56.8615,57.029,56.8336,56.9824,292503.0
2022-11-18 10:20:00,61.28,61.63,61.27,61.58,76587.0,57.001,57.3266,56.9917,57.2801,76587.0
2022-11-18 10:30:00,61.56,61.6,61.32,61.33,73507.0,57.2615,57.2987,57.0383,57.0476,73507.0
2022-11-18 10:40:00,61.31,61.33,61.15,61.29,836081.0,57.029,57.0476,56.8801,57.0103,836081.0
2022-11-18 10:50:00,61.3,61.35,61.07,61.09,73961.0,57.0196,57.0662,56.8057,56.8243,73961.0
2022-11-18 11:00:00,61.09,61.12,60.93,61.07,183023.0,56.8243,56.8522,56.6755,56.8057,183023.0
2022-11-18 11:10:00,61.07,61.52,61.07,61.47,91414.0,56.8057,57.2243,56.8057,57.1778,91414.0
2022-11-18 11:20:00,61.47,61.48,61.34,61.42,82155.0,57.1778,57.1871,57.0569,57.1313,82155.0
2022-11-18 11:30:00,61.44,61.46,61.23,61.25,62141.0,57.1499,57.1685,56.9545,56.9731,62141.0
2022-11-18 11:40:00,61.26,61.35,61.22,61.24,62370.0,56.9824,57.0662,56.9452,56.9638,62370.0
2022-11-18 11:50:00,61.24,61.32,61.2,61.27,98119.0,56.9638,57.0383,56.9266,56.9917,98119.0
2022-11-18 12:00:00,61.27,61.37,61.14,61.15,339033.0,56.9917,57.0848,56.8708,56.8801,339033.0
2022-11-18 12:10:00,61.16,61.21,60.86,60.87,119186.0,56.8894,56.9359,56.6104,56.6197,119186.0
2022-11-18 12:20:00,60.88,60.96,60.87,60.94,61717.0,56.629,56.7034,56.6197,56.6848,61717.0
2022-11-18 12:30:00,60.93,60.99,60.85,60.97,119222.0,56.6755,56.7313,56.6011,56.7127,119222.0
2022-11-18 12:40:00,60.97,61.15,60.95,61.14,89492.0,56.7127,56.8801,56.6941,56.8708,89492.0
2022-11-18 12:50:00,61.14,61.28,61.08,61.18,180986.0,56.8708,57.001,56.815,56.908,180986.0
2022-11-18 13:00:00,61.19,61.28,61.18,61.23,229483.0,56.9173,57.001,56.908,56.9545,229483.0
2022-11-18 13:10:00,61.23,61.29,61.06,61.15,109745.0,56.9545,57.0103,56.7964,56.8801,109745.0
2022-11-18 13:20:00,61.15,61.23,61.1,61.19,87766.0,56.8801,56.9545,56.8336,56.9173,87766.0
2022-11-18 13:30:00,61.19,61.25,61.17,61.22,107240.0,56.9173,56.9731,56.8987,56.9452,107240.0
2022-11-18 13:40:00,61.21,61.21,61.01,61.05,84374.0,56.9359,56.9359,56.7499,56.7871,84374.0
2022-11-18 13:50:00,61.05,61.16,61.03,61.15,113543.0,56.7871,56.8894,56.7685,56.8801,113543.0
2022-11-18 14:00:00,61.15,61.28,61.12,61.19,174109.0,56.8801,57.001,56.8522,56.9173,174109.0
2022-11-18 14:10:00,61.18,61.2,61.09,61.1,128684.0,56.908,56.9266,56.8243,56.8336,128684.0
2022-11-18 14:20:00,61.1,61.2,61.09,61.15,92832.0,56.8336,56.9266,56.8243,56.8801,92832.0
2022-11-18 14:30:00,61.15,61.2,61.02,61.11,134446.0,56.8801,56.9266,56.7592,56.8429,134446.0
2022-11-18 14:40:00,61.11,61.2,61.07,61.12,318884.0,56.8429,56.9266,56.8057,56.8522,318884.0
2022-11-18 14:50:00,61.12,61.22,61.1,61.15,126753.0,56.8522,56.9452,56.8336,56.8801,126753.0
2022-11-18 15:00:00,61.16,61.21,61.11,61.14,186612.0,56.8894,56.9359,56.8429,56.8708,186612.0
2022-11-18 15:10:00,61.14,61.22,61.03,61.09,225807.0,56.8708,56.9452,56.7685,56.8243,225807.0
2022-11-18 15:20:00,61.09,61.2,60.99,61.19,190532.0,56.8243,56.9266,56.7313,56.9173,190532.0
2022-11-18 15:30:00,61.19,61.4,61.16,61.4,232614.0,56.9173,57.1127,56.8894,57.1127,232614.0
2022-11-18 15:40:00,61.4,61.67,61.37,61.67,220484.0,57.1127,57.3638,57.0848,57.3638,220484.0
2022-11-18 15:50:00,61.67,61.71,61.26,61.43,612842.0,57.3638,57.401,56.9824,57.1406,612842.0
2022-11-21 09:30:00,61.23,61.38,60.81,60.97,97546.0,56.9545,57.0941,56.5639,56.7127,97546.0
2022-11-21 09:40:00,60.98,61.17,60.7,60.9,104522.0,56.722,56.8987,56.4615,56.6476,104522.0
2022-11-21 09:50:00,60.92,60.95,60.58,60.65,117500.0,56.6662,56.6941,56.3499,56.415,117500.0
2022-11-21 10:00:00,60.64,61.02,60.61,60.93,95342.0,56.4057,56.7592,56.3778,56.6755,95342.0
2022-11-21 10:10:00,60.95,61.02,60.81,60.93,73860.0,56.6941,56.7592,56.5639,56.6755,73860.0
2022-11-21 10:20:00,60.92,60.98,60.57,60.59,192300.0,56.6662,56.722,56.3406,56.3592,192300.0
2022-11-21 10:30:00,60.59,60.64,60.34,60.57,222874.0,56.3592,56.4057,56.1267,56.3406,222874.0
2022-11-21 10:40:00,60.55,60.66,60.5,60.52,113664.0,56.322,56.4243,56.2755,56.2941,113664.0
2022-11-21 10:50:00,60.5,60.72,60.48,60.68,122006.0,56.2755,56.4801,56.2569,56.4429,122006.0
2022-11-21 11:00:00,60.69,60.84,60.66,60.79,160194.0,56.4522,56.5918,56.4243,56.5453,160194.0
2022-11-21 11:10:00,60.79,60.81,60.7,60.7,98317.0,56.5453,56.5639,56.4615,56.4615,98317.0
2022-11-21 11:20:00,60.71,60.81,60.63,60.75,147016.0,56.4708,56.5639,56.3964,56.5081,147016.0
2022-11-21 11:30:00,60.75,60.83,60.71,60.79,132776.0,56.5081,56.5825,56.4708,56.5453,132776.0
2022-11-21 11:40:00,60.8,60.86,60.6,60.76,122445.0,56.5546,56.6104,56.3685,56.5174,122445.0
2022-11-21 11:50:00,60.75,60.81,60.56,60.62,96198.0,56.5081,56.5639,56.3313,56.3871,96198.0
2022-11-21 12:00:00,60.64,60.71,60.59,60.6,70285.0,56.4057,56.4708,56.3592,56.3685,70285.0
2022-11-21 12:10:00,60.6,60.71,60.53,60.6,61832.0,56.3685,56.4708,56.3034,56.3685,61832.0
2022-11-21 12:20:00,60.6,60.63,60.51,60.56,63715.0,56.3685,56.3964,56.2848,56.3313,63715.0
2022-11-21 12:30:00,60.56,60.76,60.55,60.72,54292.0,56.3313,56.5174,56.322,56.4801,54292.0
2022-11-21 12:40:00,60.71,60.8,60.58,60.6,59788.0,56.4708,56.5546,56.3499,56.3685,59788.0
2022-11-21 12:50:00,60.61,60.72,60.55,60.6,45160.0,56.3778,56.4801,56.322,56.3685,45160.0
2022-11-21 13:00:00,60.59,60.75,60.53,60.73,66346.0,56.3592,56.5081,56.3034,56.4894,66346.0
2022-11-21 13:10:00,60.74,60.85,60.72,60.8,139422.0,56.4988,56.6011,56.4801,56.5546,139422.0
2022-11-21 13:20:00,60.8,60.86,60.68,60.72,82645.0,56.5546,56.6104,56.4429,56.4801,82645.0
2022-11-21 13:30:00,60.74,61.03,60.68,61.02,54690.0,56.4988,56.7685,56.4429,56.7592,54690.0
2022-11-21 13:40:00,61.03,61.12,60.96,61.12,63688.0,56.7685,56.8522,56.7034,56.8522,63688.0
2022-11-21 13:50:00,61.12,61.24,61.01,61.19,102628.0,56.8522,56.9638,56.7499,56.9173,102628.0
2022-11-21 14:00:00,61.19,61.54,61.16,61.51,176206.0,56.9173,57.2429,56.8894,57.215,176206.0
2022-11-21 14:10:00,61.51,61.69,61.42,61.54,148464.0,57.215,57.3824,57.1313,57.2429,148464.0
2022-11-21 14:20:00,61.52,61.63,61.41,61.57,79059.0,57.2243,57.3266,57.122,57.2708,79059.0
2022-11-21 14:30:00,61.58,61.62,61.48,61.57,76029.0,57.2801,57.3173,57.1871,57.2708,76029.0
2022-11-21 14:40:00,61.56,61.59,61.47,61.5,80514.0,57.2615,57.2894,57.1778,57.2057,80514.0
2022-11-21 14:50:00,61.5,61.61,61.45,61.55,124882.0,57.2057,57.308,57.1592,57.2522,124882.0
2022-11-21 15:00:00,61.54,61.68,61.52,61.56,115919.0,57.2429,57.3731,57.2243,57.2615,115919.0
2022-11-21 15:10:00,61.55,61.69,61.52,61.67,116735.0,57.2522,57.3824,57.2243,57.3638,116735.0
2022-11-21 15:20:00,61.67,61.7,61.54,61.61,100756.0,57.3638,57.3917,57.2429,57.308,100756.0
2022-11-21 15:30:00,61.6,61.77,61.58,61.73,147135.0,57.2987,57.4568,57.2801,57.4196,147135.0
2022-11-21 15:40:00,61.73,61.81,61.68,61.75,206926.0,57.4196,57.494,57.3731,57.4382,206926.0
2022-11-21 15:50:00,61.75,61.79,61.56,61.59,604506.0,57.4382,57.4754,57.2615,57.2894,604506.0
2022-11-22 09:30:00,61.87,62.54,61.78,62.08,112721.0,57.5498,58.1731,57.4661,57.7452,112721.0
2022-11-22 09:40:00,62.08,62.51,61.96,62.45,58751.0,57.7452,58.1452,57.6336,58.0893,58751.0
2022-11-22 09:50:00,62.45,62.47,62.11,62.15,58624.0,58.0893,58.108,57.7731,57.8103,58624.0
2022-11-22 10:00:00,62.12,62.36,62.04,62.29,71802.0,57.7824,58.0056,57.708,57.9405,71802.0
2022-11-22 10:10:00,62.29,62.43,62.25,62.25,73560.0,57.9405,58.0707,57.9033,57.9033,73560.0
2022-11-22 10:20:00,62.24,62.39,62.16,62.33,71676.0,57.894,58.0335,57.8196,57.9777,71676.0
2022-11-22 10:30:00,62.34,64.07,62.31,63.25,850349.0,57.987,59.5962,57.9591,58.8335,850349.0
2022-11-22 10:40:00,63.29,63.53,62.71,63.04,195169.0,58.8707,59.0939,58.3312,58.6382,195169.0
2022-11-22 10:50:00,63.04,63.74,63.0,63.63,213301.0,58.6382,59.2893,58.6009,59.187,213301.0
2022-11-22 11:00:00,63.61,63.91,63.38,63.88,130455.0,59.1684,59.4474,58.9544,59.4195,130455.0
2022-11-22 11:10:00,63.89,64.04,63.67,63.98,115221.0,59.4288,59.5683,59.2242,59.5125,115221.0
2022-11-22 11:20:00,63.98,64.2,63.86,63.9,218873.0,59.5125,59.7172,59.4009,59.4381,218873.0
2022-11-22 11:30:00,63.91,63.97,63.78,63.86,111391.0,59.4474,59.5032,59.3265,59.4009,111391.0
2022-11-22 11:40:00,63.86,63.96,63.71,63.89,124426.0,59.4009,59.4939,59.2614,59.4288,124426.0
2022-11-22 11:50:00,63.91,64.1,63.77,64.1,92078.0,59.4474,59.6241,59.3172,59.6241,92078.0
2022-11-22 12:00:00,64.09,64.41,64.08,64.36,221983.0,59.6148,59.9125,59.6055,59.866,221983.0
2022-11-22 12:10:00,64.36,64.55,64.3,64.44,89244.0,59.866,60.0427,59.8102,59.9404,89244.0
2022-11-22 12:20:00,64.45,64.58,64.35,64.5,178093.0,59.9497,60.0706,59.8567,59.9962,178093.0
2022-11-22 12:30:00,64.5,64.52,64.37,64.41,108097.0,59.9962,60.0148,59.8753,59.9125,108097.0
2022-11-22 12:40:00,64.39,64.52,64.37,64.42,54707.0,59.8939,60.0148,59.8753,59.9218,54707.0
2022-11-22 12:50:00,64.43,64.51,64.41,64.51,45773.0,59.9311,60.0055,59.9125,60.0055,45773.0
2022-11-22 13:00:00,64.49,64.65,64.43,64.65,60798.0,59.9869,60.1357,59.9311,60.1357,60798.0
2022-11-22 13:10:00,64.66,64.72,64.39,64.46,98495.0,60.145,60.2008,59.8939,59.959,98495.0
2022-11-22 13:20:00,64.49,64.69,64.4,64.64,70605.0,59.9869,60.1729,59.9032,60.1264,70605.0
2022-11-22 13:30:00,64.65,64.65,64.51,64.53,71401.0,60.1357,60.1357,60.0055,60.0241,71401.0
2022-11-22 13:40:00,64.52,64.64,64.43,64.59,68057.0,60.0148,60.1264,59.9311,60.0799,68057.0
2022-11-22 13:50:00,64.61,64.73,64.56,64.69,92349.0,60.0985,60.2101,60.052,60.1729,92349.0
2022-11-22 14:00:00,64.7,64.96,64.7,64.82,238579.0,60.1822,60.4241,60.1822,60.2939,238579.0
2022-11-22 14:10:00,64.81,64.88,64.73,64.79,102438.0,60.2846,60.3497,60.2101,60.266,102438.0
2022-11-22 14:20:00,64.77,64.82,64.73,64.75,61426.0,60.2474,60.2939,60.2101,60.2287,61426.0
2022-11-22 14:30:00,64.76,64.9,64.62,64.84,112518.0,60.2381,60.3683,60.1078,60.3125,112518.0
2022-11-22 14:40:00,64.84,65.05,64.78,65.05,209865.0,60.3125,60.5078,60.2567,60.5078,209865.0
2022-11-22 14:50:00,65.05,65.08,64.97,65.03,124830.0,60.5078,60.5357,60.4334,60.4892,124830.0
2022-11-22 15:00:00,65.03,65.07,64.99,65.04,99872.0,60.4892,60.5264,60.452,60.4985,99872.0
2022-11-22 15:10:00,65.03,65.2,65.0,65.2,118366.0,60.4892,60.6473,60.4613,60.6473,118366.0
2022-11-22 15:20:00,65.19,65.24,64.98,65.09,191791.0,60.638,60.6845,60.4427,60.545,191791.0
2022-11-22 15:30:00,65.09,65.29,65.05,65.29,252820.0,60.545,60.731,60.5078,60.731,252820.0
2022-11-22 15:40:00,65.28,65.36,65.15,65.26,309585.0,60.7217,60.7962,60.6008,60.7031,309585.0
2022-11-22 15:50:00,65.26,65.34,65.14,65.21,860871.0,60.7031,60.7776,60.5915,60.6566,860871.0
2022-11-23 09:30:00,64.66,65.13,64.62,65.11,103748.0,60.145,60.5822,60.1078,60.5636,103748.0
2022-11-23 09:40:00,65.09,65.36,64.93,65.03,168619.0,60.545,60.7962,60.3962,60.4892,168619.0
2022-11-23 09:50:00,65.06,65.67,65.04,65.37,149444.0,60.5171,61.0845,60.4985,60.8055,149444.0
2022-11-23 10:00:00,65.37,65.4,65.19,65.3,84601.0,60.8055,60.8334,60.638,60.7403,84601.0
2022-11-23 10:10:00,65.29,65.68,65.29,65.66,97141.0,60.731,61.0938,60.731,61.0752,97141.0
2022-11-23 10:20:00,65.64,65.78,65.49,65.74,94523.0,61.0566,61.1868,60.9171,61.1496,94523.0
2022-11-23 10:30:00,65.76,66.55,65.74,66.47,170617.0,61.1682,61.9031,61.1496,61.8286,170617.0
2022-11-23 10:40:00,66.5,66.6,66.23,66.28,133421.0,61.8566,61.9496,61.6054,61.6519,133421.0
2022-11-23 10:50:00,66.3,66.36,66.06,66.34,106585.0,61.6705,61.7263,61.4473,61.7077,106585.0
2022-11-23 11:00:00,66.36,66.55,66.34,66.52,74351.0,61.7263,61.9031,61.7077,61.8752,74351.0
2022-11-23 11:10:00,66.51,66.58,66.36,66.36,63366.0,61.8659,61.931,61.7263,61.7263,63366.0
2022-11-23 11:20:00,66.34,66.53,66.22,66.5,71366.0,61.7077,61.8845,61.5961,61.8566,71366.0
2022-11-23 11:30:00,66.49,66.54,66.29,66.3,57784.0,61.8473,61.8938,61.6612,61.6705,57784.0
2022-11-23 11:40:00,66.34,66.42,66.28,66.42,81323.0,61.7077,61.7821,61.6519,61.7821,81323.0
2022-11-23 11:50:00,66.42,66.49,66.0,66.06,116133.0,61.7821,61.8473,61.3915,61.4473,116133.0
2022-11-23 12:00:00,66.03,66.29,65.92,66.28,167788.0,61.4194,61.6612,61.3171,61.6519,167788.0
2022-11-23 12:10:00,66.28,66.45,66.2,66.24,139012.0,61.6519,61.81,61.5775,61.6147,139012.0
2022-11-23 12:20:00,66.24,66.31,66.12,66.26,72847.0,61.6147,61.6798,61.5031,61.6333,72847.0
2022-11-23 12:30:00,66.27,66.39,66.25,66.36,95154.0,61.6426,61.7542,61.624,61.7263,95154.0
2022-11-23 12:40:00,66.36,66.36,66.23,66.27,64595.0,61.7263,61.7263,61.6054,61.6426,64595.0
2022-11-23 12:50:00,66.27,66.27,65.84,65.97,152479.0,61.6426,61.6426,61.2426,61.3636,152479.0
2022-11-23 13:00:00,65.98,66.04,65.89,66.04,75139.0,61.3729,61.4287,61.2891,61.4287,75139.0
2022-11-23 13:10:00,66.03,66.11,65.99,66.09,56988.0,61.4194,61.4938,61.3822,61.4752,56988.0
2022-11-23 13:20:00,66.09,66.32,66.08,66.29,84652.0,61.4752,61.6891,61.4659,61.6612,84652.0
2022-11-23 13:30:00,66.28,66.37,66.19,66.23,88473.0,61.6519,61.7356,61.5682,61.6054,88473.0
2022-11-23 13:40:00,66.23,66.23,66.08,66.14,155377.0,61.6054,61.6054,61.4659,61.5217,155377.0
2022-11-23 13:50:00,66.12,66.18,65.99,66.16,87716.0,61.5031,61.5589,61.3822,61.5403,87716.0
2022-11-23 14:00:00,66.17,66.51,66.07,66.17,126996.0,61.5496,61.8659,61.4566,61.5496,126996.0
2022-11-23 14:10:00,66.19,66.2,66.0,66.06,88996.0,61.5682,61.5775,61.3915,61.4473,88996.0
2022-11-23 14:20:00,66.07,66.19,66.05,66.11,75966.0,61.4566,61.5682,61.438,61.4938,75966.0
2022-11-23 14:30:00,66.11,66.19,66.0,66.02,85749.0,61.4938,61.5682,61.3915,61.4101,85749.0
2022-11-23 14:40:00,66.03,66.24,65.94,66.22,79083.0,61.4194,61.6147,61.3357,61.5961,79083.0
2022-11-23 14:50:00,66.22,66.28,66.05,66.07,91360.0,61.5961,61.6519,61.438,61.4566,91360.0
2022-11-23 15:00:00,66.06,66.22,65.98,66.2,123422.0,61.4473,61.5961,61.3729,61.5775,123422.0
2022-11-23 15:10:00,66.22,66.25,66.18,66.21,73866.0,61.5961,61.624,61.5589,61.5868,73866.0
2022-11-23 15:20:00,66.21,66.21,66.05,66.14,76351.0,61.5868,61.5868,61.438,61.5217,76351.0
2022-11-23 15:30:00,66.14,66.14,65.99,66.08,90688.0,61.5217,61.5217,61.3822,61.4659,90688.0
2022-11-23 15:40:00,66.08,66.18,66.02,66.06,168266.0,61.4659,61.5589,61.4101,61.4473,168266.0
2022-11-23 15:50:00,66.07,66.11,65.91,65.95,429639.0,61.4566,61.4938,61.3077,61.345,429639.0
2022-11-25 09:30:00,65.99,66.16,65.42,65.56,133679.0,61.3822,61.5403,60.852,60.9822,133679.0
2022-11-25 09:40:00,65.56,65.61,65.29,65.46,99338.0,60.9822,61.0287,60.731,60.8892,99338.0
2022-11-25 09:50:00,65.45,65.72,65.45,65.51,78397.0,60.8799,61.131,60.8799,60.9357,78397.0
2022-11-25 10:00:00,65.5,66.1,65.46,66.03,85098.0,60.9264,61.4845,60.8892,61.4194,85098.0
2022-11-25 10:10:00,66.02,66.04,65.72,65.83,59502.0,61.4101,61.4287,61.131,61.2333,59502.0
2022-11-25 10:20:00,65.83,66.08,65.77,65.98,63078.0,61.2333,61.4659,61.1775,61.3729,63078.0
2022-11-25 10:30:00,65.98,66.13,65.97,66.09,114640.0,61.3729,61.5124,61.3636,61.4752,114640.0
2022-11-25 10:40:00,66.09,66.18,65.99,66.04,47364.0,61.4752,61.5589,61.3822,61.4287,47364.0
2022-11-25 10:50:00,66.05,66.14,65.94,65.94,51855.0,61.438,61.5217,61.3357,61.3357,51855.0
2022-11-25 11:00:00,65.93,66.03,65.89,65.95,62150.0,61.3264,61.4194,61.2891,61.345,62150.0
2022-11-25 11:10:00,65.95,66.03,65.7,65.73,94774.0,61.345,61.4194,61.1124,61.1403,94774.0
2022-11-25 11:20:00,65.73,65.86,65.59,65.6,49107.0,61.1403,61.2612,61.0101,61.0194,49107.0
2022-11-25 11:30:00,65.62,65.68,65.59,65.64,47149.0,61.038,61.0938,61.0101,61.0566,47149.0
2022-11-25 11:40:00,65.63,65.68,65.59,65.64,39327.0,61.0473,61.0938,61.0101,61.0566,39327.0
2022-11-25 11:50:00,65.64,65.76,65.62,65.63,39796.0,61.0566,61.1682,61.038,61.0473,39796.0
2022-11-25 12:00:00,65.62,65.87,65.59,65.77,57138.0,61.038,61.2705,61.0101,61.1775,57138.0
2022-11-25 12:10:00,65.78,65.82,65.63,65.76,46345.0,61.1868,61.224,61.0473,61.1682,46345.0
2022-11-25 12:20:00,65.76,65.78,65.62,65.64,57121.0,61.1682,61.1868,61.038,61.0566,57121.0
2022-11-25 12:30:00,65.67,65.72,65.59,65.65,56242.0,61.0845,61.131,61.0101,61.0659,56242.0
2022-11-25 12:40:00,65.64,65.77,65.63,65.76,81313.0,61.0566,61.1775,61.0473,61.1682,81313.0
2022-11-25 12:50:00,65.76,65.99,65.67,65.94,299875.0,61.1682,61.3822,61.0845,61.3357,299875.0
2022-11-28 09:30:00,65.33,66.98,65.32,66.84,159974.0,60.7682,62.303,60.7589,62.1728,159974.0
2022-11-28 09:40:00,66.91,67.17,66.57,66.84,94544.0,62.2379,62.4798,61.9217,62.1728,94544.0
2022-11-28 09:50:00,66.81,66.81,66.03,66.07,90052.0,62.1449,62.1449,61.4194,61.4566,90052.0
2022-11-28 10:00:00,66.06,66.13,65.91,65.94,164655.0,61.4473,61.5124,61.3077,61.3357,164655.0
2022-11-28 10:10:00,65.94,66.5,65.86,66.5,96951.0,61.3357,61.8566,61.2612,61.8566,96951.0
2022-11-28 10:20:00,66.48,66.55,66.02,66.2,189287.0,61.8379,61.9031,61.4101,61.5775,189287.0
2022-11-28 10:30:00,66.2,66.22,65.99,66.16,62950.0,61.5775,61.5961,61.3822,61.5403,62950.0
2022-11-28 10:40:00,66.13,66.16,65.9,66.09,75895.0,61.5124,61.5403,61.2984,61.4752,75895.0
2022-11-28 10:50:00,66.1,66.15,65.91,65.97,118646.0,61.4845,61.531,61.3077,61.3636,118646.0
2022-11-28 11:00:00,65.97,66.15,65.88,66.01,140936.0,61.3636,61.531,61.2798,61.4008,140936.0
2022-11-28 11:10:00,66.02,66.26,65.96,66.25,200447.0,61.4101,61.6333,61.3543,61.624,200447.0
2022-11-28 11:20:00,66.25,66.38,66.07,66.16,248077.0,61.624,61.7449,61.4566,61.5403,248077.0
2022-11-28 11:30:00,66.13,66.16,65.94,66.05,77726.0,61.5124,61.5403,61.3357,61.438,77726.0
2022-11-28 11:40:00,66.04,66.11,65.74,65.83,93177.0,61.4287,61.4938,61.1496,61.2333,93177.0
2022-11-28 11:50:00,65.85,66.01,65.69,65.96,66887.0,61.2519,61.4008,61.1031,61.3543,66887.0
2022-11-28 12:00:00,65.95,66.16,65.8,65.88,375970.0,61.345,61.5403,61.2054,61.2798,375970.0
2022-11-28 12:10:00,65.88,66.21,65.84,66.03,116114.0,61.2798,61.5868,61.2426,61.4194,116114.0
2022-11-28 12:20:00,66.03,66.15,65.97,65.98,124895.0,61.4194,61.531,61.3636,61.3729,124895.0
2022-11-28 12:30:00,66.0,66.03,65.96,66.0,88479.0,61.3915,61.4194,61.3543,61.3915,88479.0
2022-11-28 12:40:00,65.99,66.01,65.83,65.91,69508.0,61.3822,61.4008,61.2333,61.3077,69508.0
2022-11-28 12:50:00,65.9,65.95,65.79,65.88,79886.0,61.2984,61.345,61.1961,61.2798,79886.0
2022-11-28 13:00:00,65.88,65.91,65.71,65.88,42802.0,61.2798,61.3077,61.1217,61.2798,42802.0
2022-11-28 13:10:00,65.89,65.99,65.87,65.97,97000.0,61.2891,61.3822,61.2705,61.3636,97000.0
2022-11-28 13:20:00,65.95,66.04,65.89,65.9,103468.0,61.345,61.4287,61.2891,61.2984,103468.0
2022-11-28 13:30:00,65.9,65.95,65.85,65.89,75196.0,61.2984,61.345,61.2519,61.2891,75196.0
2022-11-28 13:40:00,65.88,65.89,65.66,65.67,23996.0,61.2798,61.2891,61.0752,61.0845,23996.0
2022-11-28 13:50:00,65.67,65.77,65.62,65.7,61784.0,61.0845,61.1775,61.038,61.1124,61784.0
2022-11-28 14:00:00,65.67,65.69,65.47,65.48,82786.0,61.0845,61.1031,60.8985,60.9078,82786.0
2022-11-28 14:10:00,65.5,65.64,65.5,65.61,54275.0,60.9264,61.0566,60.9264,61.0287,54275.0
2022-11-28 14:20:00,65.61,65.62,65.58,65.6,45732.0,61.0287,61.038,61.0008,61.0194,45732.0
2022-11-28 14:30:00,65.6,65.72,65.58,65.67,52680.0,61.0194,61.131,61.0008,61.0845,52680.0
2022-11-28 14:40:00,65.68,65.69,65.6,65.64,62979.0,61.0938,61.1031,61.0194,61.0566,62979.0
2022-11-28 14:50:00,65.62,65.65,65.55,65.56,69947.0,61.038,61.0659,60.9729,60.9822,69947.0
2022-11-28 15:00:00,65.57,65.69,65.54,65.58,146813.0,60.9915,61.1031,60.9636,61.0008,146813.0
2022-11-28 15:10:00,65.59,65.61,65.5,65.54,105243.0,61.0101,61.0287,60.9264,60.9636,105243.0
2022-11-28 15:20:00,65.54,65.55,65.24,65.24,109483.0,60.9636,60.9729,60.6845,60.6845,109483.0
2022-11-28 15:30:00,65.26,65.34,65.17,65.33,102006.0,60.7031,60.7776,60.6194,60.7682,102006.0
2022-11-28 15:40:00,65.33,65.48,65.29,65.37,110515.0,60.7682,60.9078,60.731,60.8055,110515.0
2022-11-28 15:50:00,65.37,65.54,65.37,65.52,353667.0,60.8055,60.9636,60.8055,60.945,353667.0
2022-11-29 09:30:00,65.7,66.2,65.55,65.94,228473.0,61.1124,61.5775,60.9729,61.3357,228473.0
2022-11-29 09:40:00,65.97,67.28,65.8,66.88,647021.0,61.3636,62.5821,61.2054,62.21,647021.0
2022-11-29 09:50:00,66.91,68.06,66.83,67.92,454496.0,62.2379,63.3076,62.1635,63.1774,454496.0
2022-11-29 10:00:00,67.86,67.86,67.28,67.44,304895.0,63.1216,63.1216,62.5821,62.7309,304895.0
2022-11-29 10:10:00,67.45,68.18,67.31,67.86,167055.0,62.7402,63.4192,62.61,63.1216,167055.0
2022-11-29 10:20:00,67.86,68.37,67.85,68.29,234794.0,63.1216,63.596,63.1123,63.5216,234794.0
2022-11-29 10:30:00,68.29,68.6,68.13,68.6,172709.0,63.5216,63.8099,63.3727,63.8099,172709.0
2022-11-29 10:40:00,68.59,68.68,68.09,68.23,169615.0,63.8006,63.8843,63.3355,63.4658,169615.0
2022-11-29 10:50:00,68.25,68.43,68.14,68.34,139396.0,63.4844,63.6518,63.382,63.5681,139396.0
2022-11-29 11:00:00,68.34,68.34,67.65,67.79,129011.0,63.5681,63.5681,62.9263,63.0565,129011.0
2022-11-29 11:10:00,67.76,67.91,67.68,67.7,103171.0,63.0286,63.1681,62.9542,62.9728,103171.0
2022-11-29 11:20:00,67.7,67.7,67.49,67.59,149021.0,62.9728,62.9728,62.7774,62.8704,149021.0
2022-11-29 11:30:00,67.57,67.73,67.46,67.47,80042.0,62.8518,63.0007,62.7495,62.7588,80042.0
2022-11-29 11:40:00,67.47,67.56,67.25,67.35,76374.0,62.7588,62.8425,62.5542,62.6472,76374.0
2022-11-29 11:50:00,67.36,67.44,67.29,67.44,69044.0,62.6565,62.7309,62.5914,62.7309,69044.0
2022-11-29 12:00:00,67.42,67.49,67.34,67.38,94465.0,62.7123,62.7774,62.6379,62.6751,94465.0
2022-11-29 12:10:00,67.37,67.43,67.22,67.29,93768.0,62.6658,62.7216,62.5263,62.5914,93768.0
2022-11-29 12:20:00,67.29,67.3,67.18,67.23,44639.0,62.5914,62.6007,62.4891,62.5356,44639.0
2022-11-29 12:30:00,67.23,67.28,67.13,67.25,49908.0,62.5356,62.5821,62.4426,62.5542,49908.0
2022-11-29 12:40:00,67.26,67.27,66.91,66.97,98281.0,62.5635,62.5728,62.2379,62.2937,98281.0
2022-11-29 12:50:00,66.97,67.0,66.84,66.87,86313.0,62.2937,62.3216,62.1728,62.2007,86313.0
2022-11-29 13:00:00,66.87,66.98,66.8,66.97,64734.0,62.2007,62.303,62.1356,62.2937,64734.0
2022-11-29 13:10:00,66.96,67.0,66.85,67.0,83417.0,62.2844,62.3216,62.1821,62.3216,83417.0
2022-11-29 13:20:00,67.0,67.1,66.82,66.9,137860.0,62.3216,62.4147,62.1542,62.2286,137860.0
2022-11-29 13:30:00,66.91,67.06,66.89,67.06,71400.0,62.2379,62.3774,62.2193,62.3774,71400.0
2022-11-29 13:40:00,67.05,67.4,67.05,67.35,57530.0,62.3681,62.6937,62.3681,62.6472,57530.0
2022-11-29 13:50:00,67.36,67.48,67.31,67.47,59852.0,62.6565,62.7681,62.61,62.7588,59852.0
2022-11-29 14:00:00,67.47,67.6,67.44,67.54,66333.0,62.7588,62.8797,62.7309,62.8239,66333.0
2022-11-29 14:10:00,67.52,67.7,67.52,67.68,145358.0,62.8053,62.9728,62.8053,62.9542,145358.0
2022-11-29 14:20:00,67.69,67.75,67.59,67.66,139823.0,62.9635,63.0193,62.8704,62.9356,139823.0
2022-11-29 14:30:00,67.64,67.65,67.34,67.42,99125.0,62.917,62.9263,62.6379,62.7123,99125.0
2022-11-29 14:40:00,67.43,67.49,67.3,67.47,116616.0,62.7216,62.7774,62.6007,62.7588,116616.0
2022-11-29 14:50:00,67.48,67.55,67.45,67.54,144157.0,62.7681,62.8332,62.7402,62.8239,144157.0
2022-11-29 15:00:00,67.55,67.57,67.46,67.5,110067.0,62.8332,62.8518,62.7495,62.7867,110067.0
2022-11-29 15:10:00,67.51,67.56,67.42,67.46,79968.0,62.796,62.8425,62.7123,62.7495,79968.0
2022-11-29 15:20:00,67.46,67.58,67.46,67.57,173311.0,62.7495,62.8611,62.7495,62.8518,173311.0
2022-11-29 15:30:00,67.56,67.63,67.39,67.43,209580.0,62.8425,62.9076,62.6844,62.7216,209580.0
2022-11-29 15:40:00,67.44,67.56,67.42,67.56,244450.0,62.7309,62.8425,62.7123,62.8425,244450.0
2022-11-29 15:50:00,67.56,67.58,67.43,67.53,655852.0,62.8425,62.8611,62.7216,62.8146,655852.0
2022-11-30 09:30:00,67.93,69.7,67.7,68.73,360543.0,63.1867,64.8331,62.9728,63.9308,360543.0
2022-11-30 09:40:00,68.73,68.77,68.18,68.3,135048.0,63.9308,63.968,63.4192,63.5309,135048.0
2022-11-30 09:50:00,68.32,68.63,68.13,68.54,165829.0,63.5495,63.8378,63.3727,63.7541,165829.0
2022-11-30 10:00:00,68.51,68.62,68.13,68.6,285571.0,63.7262,63.8285,63.3727,63.8099,285571.0
2022-11-30 10:10:00,68.6,69.19,68.55,69.01,204311.0,63.8099,64.3587,63.7634,64.1913,204311.0
2022-11-30 10:20:00,69.0,69.24,68.91,69.07,131418.0,64.182,64.4052,64.0983,64.2471,131418.0
2022-11-30 10:30:00,69.07,69.18,68.94,69.13,103992.0,64.2471,64.3494,64.1262,64.3029,103992.0
2022-11-30 10:40:00,69.13,69.46,69.11,69.4,286662.0,64.3029,64.6099,64.2843,64.5541,286662.0
2022-11-30 10:50:00,69.4,69.6,69.18,69.59,203459.0,64.5541,64.7401,64.3494,64.7308,203459.0
2022-11-30 11:00:00,69.62,70.08,69.54,69.83,216321.0,64.7587,65.1866,64.6843,64.954,216321.0
2022-11-30 11:10:00,69.83,70.44,69.81,70.36,304174.0,64.954,65.5214,64.9354,65.447,304174.0
2022-11-30 11:20:00,70.37,70.58,70.29,70.56,125297.0,65.4563,65.6517,65.3819,65.6331,125297.0
2022-11-30 11:30:00,70.56,70.64,70.42,70.51,117502.0,65.6331,65.7075,65.5028,65.5865,117502.0
2022-11-30 11:40:00,70.5,70.6,70.39,70.53,137582.0,65.5772,65.6703,65.4749,65.6052,137582.0
2022-11-30 11:50:00,70.51,70.59,70.26,70.27,87267.0,65.5865,65.661,65.354,65.3633,87267.0
2022-11-30 12:00:00,70.27,70.4,70.07,70.08,107789.0,65.3633,65.4842,65.1773,65.1866,107789.0
2022-11-30 12:10:00,70.09,70.28,69.99,70.01,76780.0,65.1959,65.3726,65.1029,65.1215,76780.0
2022-11-30 12:20:00,70.01,70.01,69.83,69.87,70242.0,65.1215,65.1215,64.954,64.9912,70242.0
2022-11-30 12:30:00,69.85,70.2,69.85,70.2,93046.0,64.9726,65.2982,64.9726,65.2982,93046.0
2022-11-30 12:40:00,70.2,70.47,70.19,70.31,168060.0,65.2982,65.5493,65.2889,65.4005,168060.0
2022-11-30 12:50:00,70.3,70.31,70.1,70.31,80887.0,65.3912,65.4005,65.2052,65.4005,80887.0
2022-11-30 13:00:00,70.32,70.44,70.28,70.33,67484.0,65.4098,65.5214,65.3726,65.4191,67484.0
2022-11-30 13:10:00,70.33,70.44,69.97,70.0,154318.0,65.4191,65.5214,65.0843,65.1122,154318.0
2022-11-30 13:20:00,69.99,70.14,69.96,70.06,118686.0,65.1029,65.2424,65.075,65.168,118686.0
2022-11-30 13:30:00,70.05,70.77,69.94,70.69,159201.0,65.1587,65.8284,65.0563,65.754,159201.0
2022-11-30 13:40:00,70.71,70.86,70.51,70.77,81764.0,65.7726,65.9121,65.5865,65.8284,81764.0
2022-11-30 13:50:00,70.78,71.23,70.73,71.17,75640.0,65.8377,66.2563,65.7912,66.2005,75640.0
2022-11-30 14:00:00,71.21,71.73,71.2,71.65,148324.0,66.2377,66.7214,66.2284,66.6469,148324.0
2022-11-30 14:10:00,71.6,71.95,71.3,71.95,150103.0,66.6004,66.926,66.3214,66.926,150103.0
2022-11-30 14:20:00,71.95,72.02,71.81,71.95,141076.0,66.926,66.9911,66.7958,66.926,141076.0
2022-11-30 14:30:00,71.95,72.2,71.83,72.02,332222.0,66.926,67.1585,66.8144,66.9911,332222.0
2022-11-30 14:40:00,72.03,72.11,71.97,72.04,129901.0,67.0004,67.0748,66.9446,67.0097,129901.0
2022-11-30 14:50:00,72.04,72.16,71.98,72.13,157256.0,67.0097,67.1213,66.9539,67.0934,157256.0
2022-11-30 15:00:00,72.13,72.31,72.03,72.26,179060.0,67.0934,67.2609,67.0004,67.2144,179060.0
2022-11-30 15:10:00,72.26,72.31,72.12,72.22,157789.0,67.2144,67.2609,67.0841,67.1771,157789.0
2022-11-30 15:20:00,72.22,72.55,72.17,72.54,264524.0,67.1771,67.4841,67.1306,67.4748,264524.0
2022-11-30 15:30:00,72.54,72.62,72.35,72.42,290834.0,67.4748,67.5492,67.2981,67.3632,290834.0
2022-11-30 15:40:00,72.42,72.43,72.24,72.25,414339.0,67.3632,67.3725,67.1957,67.2051,414339.0
2022-11-30 15:50:00,72.25,72.58,72.25,72.55,1147285.0,67.2051,67.512,67.2051,67.4841,1147285.0
2022-12-01 09:30:00,72.69,73.9,72.65,73.56,260222.0,67.6143,68.7398,67.5771,68.4236,260222.0
2022-12-01 09:40:00,73.51,74.02,73.39,73.76,164291.0,68.3771,68.8515,68.2654,68.6096,164291.0
2022-12-01 09:50:00,73.77,74.3,73.76,74.0,300420.0,68.6189,69.1119,68.6096,68.8329,300420.0
2022-12-01 10:00:00,74.02,74.16,73.08,73.16,252504.0,68.8515,68.9817,67.9771,68.0515,252504.0
2022-12-01 10:10:00,73.16,73.22,72.5,72.5,265538.0,68.0515,68.1073,67.4376,67.4376,265538.0
2022-12-01 10:20:00,72.51,72.81,72.35,72.81,131756.0,67.4469,67.7259,67.2981,67.7259,131756.0
2022-12-01 10:30:00,72.82,73.21,72.73,72.89,112367.0,67.7353,68.098,67.6515,67.8004,112367.0
2022-12-01 10:40:00,72.91,73.37,72.88,73.31,104938.0,67.819,68.2468,67.7911,68.191,104938.0
2022-12-01 10:50:00,73.35,73.48,73.18,73.29,169443.0,68.2282,68.3492,68.0701,68.1724,169443.0
2022-12-01 11:00:00,73.31,73.42,73.05,73.24,98476.0,68.191,68.2934,67.9492,68.1259,98476.0
2022-12-01 11:10:00,73.23,73.23,73.02,73.1,76401.0,68.1166,68.1166,67.9213,67.9957,76401.0
2022-12-01 11:20:00,73.1,73.14,72.93,73.05,143837.0,67.9957,68.0329,67.8376,67.9492,143837.0
2022-12-01 11:30:00,73.06,73.16,72.94,73.04,95556.0,67.9585,68.0515,67.8469,67.9399,95556.0
2022-12-01 11:40:00,73.06,73.15,73.0,73.07,91620.0,67.9585,68.0422,67.9027,67.9678,91620.0
2022-12-01 11:50:00,73.07,73.1,72.99,73.05,77058.0,67.9678,67.9957,67.8934,67.9492,77058.0
2022-12-01 12:00:00,73.05,73.1,72.83,72.87,59814.0,67.9492,67.9957,67.7446,67.7818,59814.0
2022-12-01 12:10:00,72.86,72.94,72.71,72.75,67712.0,67.7725,67.8469,67.6329,67.6701,67712.0
2022-12-01 12:20:00,72.77,73.1,72.75,73.08,103641.0,67.6887,67.9957,67.6701,67.9771,103641.0
2022-12-01 12:30:00,73.06,73.15,72.97,73.0,40783.0,67.9585,68.0422,67.8748,67.9027,40783.0
2022-12-01 12:40:00,73.0,73.05,72.93,73.0,49444.0,67.9027,67.9492,67.8376,67.9027,49444.0
2022-12-01 12:50:00,73.01,73.06,72.88,73.01,51083.0,67.912,67.9585,67.7911,67.912,51083.0
2022-12-01 13:00:00,73.03,73.31,73.0,73.24,56555.0,67.9306,68.191,67.9027,68.1259,56555.0
2022-12-01 13:10:00,73.23,73.23,72.79,72.85,77569.0,68.1166,68.1166,67.7073,67.7632,77569.0
2022-12-01 13:20:00,72.85,72.88,72.77,72.84,55841.0,67.7632,67.7911,67.6887,67.7539,55841.0
2022-12-01 13:30:00,72.84,73.05,72.76,73.05,113146.0,67.7539,67.9492,67.6794,67.9492,113146.0
2022-12-01 13:40:00,73.05,73.26,73.05,73.2,120251.0,67.9492,68.1445,67.9492,68.0887,120251.0
2022-12-01 13:50:00,73.21,73.23,73.0,73.16,93811.0,68.098,68.1166,67.9027,68.0515,93811.0
2022-12-01 14:00:00,73.16,73.18,72.94,73.04,114772.0,68.0515,68.0701,67.8469,67.9399,114772.0
2022-12-01 14:10:00,73.05,73.1,72.96,73.03,99857.0,67.9492,67.9957,67.8655,67.9306,99857.0
2022-12-01 14:20:00,73.03,73.04,72.8,72.81,188028.0,67.9306,67.9399,67.7166,67.7259,188028.0
2022-12-01 14:30:00,72.82,73.19,72.71,73.16,165939.0,67.7353,68.0794,67.6329,68.0515,165939.0
2022-12-01 14:40:00,73.16,73.17,72.98,73.02,125885.0,68.0515,68.0608,67.8841,67.9213,125885.0
2022-12-01 14:50:00,73.02,73.28,72.98,73.28,113446.0,67.9213,68.1631,67.8841,68.1631,113446.0
2022-12-01 15:00:00,73.28,73.55,73.18,73.48,227367.0,68.1631,68.4143,68.0701,68.3492,227367.0
2022-12-01 15:10:00,73.47,73.47,73.19,73.35,147021.0,68.3399,68.3399,68.0794,68.2282,147021.0
2022-12-01 15:20:00,73.34,73.38,73.15,73.18,172297.0,68.2189,68.2561,68.0422,68.0701,172297.0
2022-12-01 15:30:00,73.19,73.38,73.15,73.36,198347.0,68.0794,68.2561,68.0422,68.2375,198347.0
2022-12-01 15:40:00,73.36,73.39,73.24,73.31,311817.0,68.2375,68.2654,68.1259,68.191,311817.0
2022-12-01 15:50:00,73.31,73.36,73.12,73.17,767342.0,68.191,68.2375,68.0143,68.0608,767342.0
2022-12-02 09:30:00,72.75,73.14,72.59,73.03,179017.0,67.6701,68.0329,67.5213,67.9306,179017.0
2022-12-02 09:40:00,73.02,73.73,72.83,73.65,190074.0,67.9213,68.5817,67.7446,68.5073,190074.0
2022-12-02 09:50:00,73.65,73.86,73.33,73.72,210924.0,68.5073,68.7026,68.2096,68.5724,210924.0
2022-12-02 10:00:00,73.71,74.36,73.67,74.36,150816.0,68.5631,69.1677,68.5259,69.1677,150816.0
2022-12-02 10:10:00,74.36,74.65,74.24,74.64,224737.0,69.1677,69.4375,69.0561,69.4282,224737.0
2022-12-02 10:20:00,74.62,75.0,74.51,74.73,229665.0,69.4096,69.763,69.3072,69.5119,229665.0
2022-12-02 10:30:00,74.73,74.98,74.51,74.68,139590.0,69.5119,69.7444,69.3072,69.4654,139590.0
2022-12-02 10:40:00,74.67,74.78,74.34,74.4,83719.0,69.4561,69.5584,69.1491,69.2049,83719.0
2022-12-02 10:50:00,74.4,74.5,73.83,74.08,198875.0,69.2049,69.2979,68.6747,68.9073,198875.0
2022-12-02 11:00:00,74.07,74.12,73.89,74.0,86374.0,68.898,68.9445,68.7305,68.8329,86374.0
2022-12-02 11:10:00,74.0,74.06,73.84,74.0,172684.0,68.8329,68.8887,68.684,68.8329,172684.0
2022-12-02 11:20:00,73.98,74.33,73.87,74.26,184873.0,68.8143,69.1398,68.7119,69.0747,184873.0
2022-12-02 11:30:00,74.27,74.78,74.25,74.74,106831.0,69.084,69.5584,69.0654,69.5212,106831.0
2022-12-02 11:40:00,74.75,74.96,74.61,74.61,144711.0,69.5305,69.7258,69.4003,69.4003,144711.0
2022-12-02 11:50:00,74.62,74.96,74.55,74.77,164834.0,69.4096,69.7258,69.3445,69.5491,164834.0
2022-12-02 12:00:00,74.78,74.81,74.56,74.61,99783.0,69.5584,69.5863,69.3538,69.4003,99783.0
2022-12-02 12:10:00,74.61,74.75,74.51,74.7,121609.0,69.4003,69.5305,69.3072,69.484,121609.0
2022-12-02 12:20:00,74.69,74.75,74.48,74.62,78647.0,69.4747,69.5305,69.2793,69.4096,78647.0
2022-12-02 12:30:00,74.63,74.84,74.61,74.67,94356.0,69.4189,69.6142,69.4003,69.4561,94356.0
2022-12-02 12:40:00,74.67,74.79,74.5,74.56,114414.0,69.4561,69.5677,69.2979,69.3538,114414.0
2022-12-02 12:50:00,74.55,74.64,74.47,74.52,108807.0,69.3445,69.4282,69.27,69.3165,108807.0
2022-12-02 13:00:00,74.53,74.58,74.47,74.49,57739.0,69.3258,69.3724,69.27,69.2886,57739.0
2022-12-02 13:10:00,74.48,74.56,74.46,74.51,85263.0,69.2793,69.3538,69.2607,69.3072,85263.0
2022-12-02 13:20:00,74.51,74.57,74.44,74.53,81250.0,69.3072,69.3631,69.2421,69.3258,81250.0
2022-12-02 13:30:00,74.54,74.54,74.32,74.44,161009.0,69.3351,69.3351,69.1305,69.2421,161009.0
2022-12-02 13:40:00,74.46,74.46,74.22,74.24,86631.0,69.2607,69.2607,69.0375,69.0561,86631.0
2022-12-02 13:50:00,74.24,74.48,74.23,74.35,119068.0,69.0561,69.2793,69.0468,69.1584,119068.0
2022-12-02 14:00:00,74.35,74.35,74.22,74.22,149092.0,69.1584,69.1584,69.0375,69.0375,149092.0
2022-12-02 14:10:00,74.23,74.29,73.92,74.25,136216.0,69.0468,69.1026,68.7584,69.0654,136216.0
2022-12-02 14:20:00,74.24,74.4,74.22,74.38,118240.0,69.0561,69.2049,69.0375,69.1863,118240.0
2022-12-02 14:30:00,74.38,74.38,74.2,74.25,101013.0,69.1863,69.1863,69.0189,69.0654,101013.0
2022-12-02 14:40:00,74.25,74.3,74.15,74.26,96652.0,69.0654,69.1119,68.9724,69.0747,96652.0
2022-12-02 14:50:00,74.27,74.43,74.23,74.41,98853.0,69.084,69.2328,69.0468,69.2142,98853.0
2022-12-02 15:00:00,74.42,74.49,74.21,74.45,97584.0,69.2235,69.2886,69.0282,69.2514,97584.0
2022-12-02 15:10:00,74.44,74.55,74.34,74.47,128685.0,69.2421,69.3445,69.1491,69.27,128685.0
2022-12-02 15:20:00,74.47,74.47,74.16,74.26,211607.0,69.27,69.27,68.9817,69.0747,211607.0
2022-12-02 15:30:00,74.27,74.27,73.96,74.15,178002.0,69.084,69.084,68.7956,68.9724,178002.0
2022-12-02 15:40:00,74.14,74.14,73.94,74.0,166139.0,68.9631,68.9631,68.777,68.8329,166139.0
2022-12-02 15:50:00,73.99,74.08,73.95,74.07,501913.0,68.8236,68.9073,68.7863,68.898,501913.0
2022-12-05 09:30:00,73.34,73.77,73.2,73.59,288575.0,68.2189,68.6189,68.0887,68.4515,288575.0
2022-12-05 09:40:00,73.6,73.99,73.38,73.52,149829.0,68.4608,68.8236,68.2561,68.3864,149829.0
2022-12-05 09:50:00,73.56,73.64,73.5,73.56,97693.0,68.4236,68.498,68.3678,68.4236,97693.0
2022-12-05 10:00:00,73.55,73.65,73.12,73.59,169915.0,68.4143,68.5073,68.0143,68.4515,169915.0
2022-12-05 10:10:00,73.59,73.95,73.57,73.76,159623.0,68.4515,68.7863,68.4329,68.6096,159623.0
2022-12-05 10:20:00,73.76,73.8,73.42,73.57,136782.0,68.6096,68.6468,68.2934,68.4329,136782.0
2022-12-05 10:30:00,73.55,73.7,73.48,73.64,108888.0,68.4143,68.5538,68.3492,68.498,108888.0
2022-12-05 10:40:00,73.64,73.94,73.62,73.88,66165.0,68.498,68.777,68.4794,68.7212,66165.0
2022-12-05 10:50:00,73.87,73.97,73.77,73.93,67846.0,68.7119,68.805,68.6189,68.7677,67846.0
2022-12-05 11:00:00,73.93,74.02,73.88,73.96,222644.0,68.7677,68.8515,68.7212,68.7956,222644.0
2022-12-05 11:10:00,73.96,74.02,73.53,73.53,132395.0,68.7956,68.8515,68.3957,68.3957,132395.0
2022-12-05 11:20:00,73.53,73.59,73.38,73.41,58478.0,68.3957,68.4515,68.2561,68.2841,58478.0
2022-12-05 11:30:00,73.38,73.42,73.15,73.16,91511.0,68.2561,68.2934,68.0422,68.0515,91511.0
2022-12-05 11:40:00,73.15,73.39,73.15,73.31,51511.0,68.0422,68.2654,68.0422,68.191,51511.0
2022-12-05 11:50:00,73.31,73.47,73.03,73.13,72102.0,68.191,68.3399,67.9306,68.0236,72102.0
2022-12-05 12:00:00,73.12,73.28,73.08,73.25,59685.0,68.0143,68.1631,67.9771,68.1352,59685.0
2022-12-05 12:10:00,73.24,73.24,73.08,73.12,94342.0,68.1259,68.1259,67.9771,68.0143,94342.0
2022-12-05 12:20:00,73.11,73.11,72.82,72.84,42000.0,68.005,68.005,67.7353,67.7539,42000.0
2022-12-05 12:30:00,72.82,72.82,72.6,72.78,284473.0,67.7353,67.7353,67.5306,67.698,284473.0
2022-12-05 12:40:00,72.78,72.85,72.7,72.84,65607.0,67.698,67.7632,67.6236,67.7539,65607.0
2022-12-05 12:50:00,72.83,72.85,72.64,72.74,91265.0,67.7446,67.7632,67.5678,67.6608,91265.0
2022-12-05 13:00:00,72.74,72.83,72.65,72.8,61799.0,67.6608,67.7446,67.5771,67.7166,61799.0
2022-12-05 13:10:00,72.8,73.1,72.78,73.07,114093.0,67.7166,67.9957,67.698,67.9678,114093.0
2022-12-05 13:20:00,73.08,73.11,72.75,72.77,73667.0,67.9771,68.005,67.6701,67.6887,73667.0
2022-12-05 13:30:00,72.79,72.85,72.69,72.84,88466.0,67.7073,67.7632,67.6143,67.7539,88466.0
2022-12-05 13:40:00,72.85,73.05,72.85,72.98,69768.0,67.7632,67.9492,67.7632,67.8841,69768.0
2022-12-05 13:50:00,72.98,73.06,72.86,72.95,97922.0,67.8841,67.9585,67.7725,67.8562,97922.0
2022-12-05 14:00:00,72.96,72.97,72.84,72.93,86250.0,67.8655,67.8748,67.7539,67.8376,86250.0
2022-12-05 14:10:00,72.93,72.96,72.67,72.77,55378.0,67.8376,67.8655,67.5957,67.6887,55378.0
2022-12-05 14:20:00,72.77,72.89,72.72,72.72,58200.0,67.6887,67.8004,67.6422,67.6422,58200.0
2022-12-05 14:30:00,72.72,72.79,72.71,72.75,101888.0,67.6422,67.7073,67.6329,67.6701,101888.0
2022-12-05 14:40:00,72.75,72.79,72.71,72.77,80207.0,67.6701,67.7073,67.6329,67.6887,80207.0
2022-12-05 14:50:00,72.77,72.82,72.71,72.8,76924.0,67.6887,67.7353,67.6329,67.7166,76924.0
2022-12-05 15:00:00,72.8,72.84,72.76,72.83,62725.0,67.7166,67.7539,67.6794,67.7446,62725.0
2022-12-05 15:10:00,72.82,72.85,72.76,72.78,115135.0,67.7353,67.7632,67.6794,67.698,115135.0
2022-12-05 15:20:00,72.78,72.84,72.75,72.77,121858.0,67.698,67.7539,67.6701,67.6887,121858.0
2022-12-05 15:30:00,72.77,73.03,72.76,73.0,125164.0,67.6887,67.9306,67.6794,67.9027,125164.0
2022-12-05 15:40:00,72.99,72.99,72.79,72.92,235899.0,67.8934,67.8934,67.7073,67.8283,235899.0
2022-12-05 15:50:00,72.92,73.01,72.82,72.84,417769.0,67.8283,67.912,67.7353,67.7539,417769.0
2022-12-06 09:30:00,72.5,72.79,72.02,72.49,182567.0,67.4376,67.7073,66.9911,67.4283,182567.0
2022-12-06 09:40:00,72.51,72.61,71.95,72.16,350162.0,67.4469,67.5399,66.926,67.1213,350162.0
2022-12-06 09:50:00,72.13,72.13,71.46,71.58,65664.0,67.0934,67.0934,66.4702,66.5818,65664.0
2022-12-06 10:00:00,71.56,71.81,71.09,71.2,127505.0,66.5632,66.7958,66.126,66.2284,127505.0
2022-12-06 10:10:00,71.18,71.2,70.86,70.9,131789.0,66.2098,66.2284,65.9121,65.9493,131789.0
2022-12-06 10:20:00,70.89,70.95,70.68,70.77,79194.0,65.94,65.9958,65.7447,65.8284,79194.0
2022-12-06 10:30:00,70.75,71.19,70.73,70.82,126080.0,65.8098,66.2191,65.7912,65.8749,126080.0
2022-12-06 10:40:00,70.84,70.85,70.58,70.76,58402.0,65.8935,65.9028,65.6517,65.8191,58402.0
2022-12-06 10:50:00,70.77,70.98,70.54,70.58,62089.0,65.8284,66.0237,65.6145,65.6517,62089.0
2022-12-06 11:00:00,70.58,70.71,70.44,70.67,84435.0,65.6517,65.7726,65.5214,65.7354,84435.0
2022-12-06 11:10:00,70.69,70.8,70.58,70.76,97178.0,65.754,65.8563,65.6517,65.8191,97178.0
2022-12-06 11:20:00,70.77,70.88,70.71,70.78,94039.0,65.8284,65.9307,65.7726,65.8377,94039.0
2022-12-06 11:30:00,70.8,71.01,70.77,70.81,79447.0,65.8563,66.0516,65.8284,65.8656,79447.0
2022-12-06 11:40:00,70.84,70.84,70.58,70.63,53797.0,65.8935,65.8935,65.6517,65.6982,53797.0
2022-12-06 11:50:00,70.62,70.75,70.45,70.46,66481.0,65.6889,65.8098,65.5307,65.54,66481.0
2022-12-06 12:00:00,70.47,70.55,70.4,70.41,73908.0,65.5493,65.6238,65.4842,65.4935,73908.0
2022-12-06 12:10:00,70.41,70.42,69.95,70.02,76405.0,65.4935,65.5028,65.0657,65.1308,76405.0
2022-12-06 12:20:00,70.02,70.08,69.91,69.95,88748.0,65.1308,65.1866,65.0284,65.0657,88748.0
2022-12-06 12:30:00,69.95,70.0,69.72,69.72,58609.0,65.0657,65.1122,64.8517,64.8517,58609.0
2022-12-06 12:40:00,69.73,69.82,69.6,69.78,55982.0,64.861,64.9447,64.7401,64.9075,55982.0
2022-12-06 12:50:00,69.81,69.9,69.76,69.78,47550.0,64.9354,65.0191,64.8889,64.9075,47550.0
2022-12-06 13:00:00,69.78,69.84,69.55,69.56,48453.0,64.9075,64.9633,64.6936,64.7029,48453.0
2022-12-06 13:10:00,69.57,69.65,69.43,69.64,69434.0,64.7122,64.7866,64.582,64.7773,69434.0
2022-12-06 13:20:00,69.62,69.68,69.31,69.39,68157.0,64.7587,64.8145,64.4703,64.5448,68157.0
2022-12-06 13:30:00,69.39,69.43,69.28,69.31,80575.0,64.5448,64.582,64.4424,64.4703,80575.0
2022-12-06 13:40:00,69.32,69.46,69.32,69.41,86883.0,64.4796,64.6099,64.4796,64.5634,86883.0
2022-12-06 13:50:00,69.41,69.42,69.11,69.18,106172.0,64.5634,64.5727,64.2843,64.3494,106172.0
2022-12-06 14:00:00,69.19,69.39,69.15,69.25,113147.0,64.3587,64.5448,64.3215,64.4145,113147.0
2022-12-06 14:10:00,69.24,69.26,68.99,69.1,118592.0,64.4052,64.4238,64.1727,64.275,118592.0
2022-12-06 14:20:00,69.09,69.24,68.91,68.95,935380.0,64.2657,64.4052,64.0983,64.1355,935380.0
2022-12-06 14:30:00,68.94,68.98,68.75,68.85,65682.0,64.1262,64.1634,63.9494,64.0425,65682.0
2022-12-06 14:40:00,68.86,69.47,68.85,69.34,189237.0,64.0518,64.6192,64.0425,64.4982,189237.0
2022-12-06 14:50:00,69.35,69.72,69.33,69.53,120093.0,64.5075,64.8517,64.4889,64.675,120093.0
2022-12-06 15:00:00,69.53,69.78,69.44,69.57,114810.0,64.675,64.9075,64.5913,64.7122,114810.0
2022-12-06 15:10:00,69.56,69.58,69.17,69.23,180730.0,64.7029,64.7215,64.3401,64.3959,180730.0
2022-12-06 15:20:00,69.24,69.49,69.23,69.43,143942.0,64.4052,64.6378,64.3959,64.582,143942.0
2022-12-06 15:30:00,69.44,69.77,69.41,69.64,256798.0,64.5913,64.8982,64.5634,64.7773,256798.0
2022-12-06 15:40:00,69.64,69.85,69.53,69.73,356145.0,64.7773,64.9726,64.675,64.861,356145.0
2022-12-06 15:50:00,69.74,69.81,69.59,69.7,765985.0,64.8703,64.9354,64.7308,64.8331,765985.0
2022-12-07 09:30:00,69.33,69.69,68.76,68.86,111794.0,64.4889,64.8238,63.9587,64.0518,111794.0
2022-12-07 09:40:00,68.86,68.98,68.0,68.15,87135.0,64.0518,64.1634,63.2518,63.3913,87135.0
2022-12-07 09:50:00,68.15,68.21,67.68,67.73,76778.0,63.3913,63.4471,62.9542,63.0007,76778.0
2022-12-07 10:00:00,67.73,68.11,67.5,67.75,173287.0,63.0007,63.3541,62.7867,63.0193,173287.0
2022-12-07 10:10:00,67.73,68.0,67.38,67.81,218683.0,63.0007,63.2518,62.6751,63.0751,218683.0
2022-12-07 10:20:00,67.79,67.87,67.38,67.81,85371.0,63.0565,63.1309,62.6751,63.0751,85371.0
2022-12-07 10:30:00,67.81,67.97,67.53,67.54,79493.0,63.0751,63.2239,62.8146,62.8239,79493.0
2022-12-07 10:40:00,67.55,68.06,67.53,68.05,271218.0,62.8332,63.3076,62.8146,63.2983,271218.0
2022-12-07 10:50:00,68.05,68.36,67.99,68.21,162115.0,63.2983,63.5867,63.2425,63.4471,162115.0
2022-12-07 11:00:00,68.2,68.35,68.11,68.15,114661.0,63.4378,63.5774,63.3541,63.3913,114661.0
2022-12-07 11:10:00,68.16,68.3,67.97,67.98,143987.0,63.4006,63.5309,63.2239,63.2332,143987.0
2022-12-07 11:20:00,67.98,67.98,67.77,67.83,159247.0,63.2332,63.2332,63.0379,63.0937,159247.0
2022-12-07 11:30:00,67.81,68.03,67.7,68.01,68445.0,63.0751,63.2797,62.9728,63.2611,68445.0
2022-12-07 11:40:00,68.01,68.36,68.01,68.36,93443.0,63.2611,63.5867,63.2611,63.5867,93443.0
2022-12-07 11:50:00,68.36,68.62,68.28,68.53,372478.0,63.5867,63.8285,63.5123,63.7448,372478.0
2022-12-07 12:00:00,68.53,68.61,68.46,68.55,113415.0,63.7448,63.8192,63.6797,63.7634,113415.0
2022-12-07 12:10:00,68.55,68.92,68.49,68.86,65434.0,63.7634,64.1076,63.7076,64.0518,65434.0
2022-12-07 12:20:00,68.84,69.03,68.84,68.89,64558.0,64.0332,64.2099,64.0332,64.0797,64558.0
2022-12-07 12:30:00,68.89,68.91,68.73,68.81,58884.0,64.0797,64.0983,63.9308,64.0053,58884.0
2022-12-07 12:40:00,68.82,68.96,68.75,68.91,97817.0,64.0146,64.1448,63.9494,64.0983,97817.0
2022-12-07 12:50:00,68.91,69.01,68.7,69.0,150439.0,64.0983,64.1913,63.9029,64.182,150439.0
2022-12-07 13:00:00,69.01,69.12,68.99,69.07,54676.0,64.1913,64.2936,64.1727,64.2471,54676.0
2022-12-07 13:10:00,69.07,69.11,68.99,69.03,94555.0,64.2471,64.2843,64.1727,64.2099,94555.0
2022-12-07 13:20:00,69.04,69.05,68.96,69.02,101432.0,64.2192,64.2285,64.1448,64.2006,101432.0
2022-12-07 13:30:00,69.03,69.08,68.98,69.06,80588.0,64.2099,64.2564,64.1634,64.2378,80588.0
2022-12-07 13:40:00,69.06,69.29,69.05,69.12,123756.0,64.2378,64.4517,64.2285,64.2936,123756.0
2022-12-07 13:50:00,69.13,69.13,68.95,68.99,88230.0,64.3029,64.3029,64.1355,64.1727,88230.0
2022-12-07 14:00:00,68.99,69.06,68.78,69.05,136329.0,64.1727,64.2378,63.9773,64.2285,136329.0
2022-12-07 14:10:00,69.04,69.11,69.0,69.01,50787.0,64.2192,64.2843,64.182,64.1913,50787.0
2022-12-07 14:20:00,69.02,69.1,68.99,69.08,54605.0,64.2006,64.275,64.1727,64.2564,54605.0
2022-12-07 14:30:00,69.08,69.26,69.07,69.23,65210.0,64.2564,64.4238,64.2471,64.3959,65210.0
2022-12-07 14:40:00,69.24,69.29,69.16,69.25,100203.0,64.4052,64.4517,64.3308,64.4145,100203.0
2022-12-07 14:50:00,69.24,69.3,69.19,69.23,94424.0,64.4052,64.461,64.3587,64.3959,94424.0
2022-12-07 15:00:00,69.24,69.38,69.21,69.23,60693.0,64.4052,64.5355,64.3773,64.3959,60693.0
2022-12-07 15:10:00,69.24,69.34,69.23,69.3,135645.0,64.4052,64.4982,64.3959,64.461,135645.0
2022-12-07 15:20:00,69.3,69.33,69.24,69.28,82100.0,64.461,64.4889,64.4052,64.4424,82100.0
2022-12-07 15:30:00,69.28,69.39,69.28,69.35,203814.0,64.4424,64.5448,64.4424,64.5075,203814.0
2022-12-07 15:40:00,69.36,69.36,69.23,69.27,174854.0,64.5168,64.5168,64.3959,64.4331,174854.0
2022-12-07 15:50:00,69.27,69.44,69.18,69.18,603076.0,64.4331,64.5913,64.3494,64.3494,603076.0
2022-12-08 09:30:00,69.17,69.47,69.01,69.19,110601.0,64.7734,65.0543,64.6236,64.7921,110601.0
2022-12-08 09:40:00,69.19,69.51,69.06,69.48,77763.0,64.7921,65.0918,64.6704,65.0637,77763.0
2022-12-08 09:50:00,69.44,69.67,69.26,69.32,53515.0,65.0263,65.2416,64.8577,64.9139,53515.0
2022-12-08 10:00:00,69.34,69.65,69.19,69.58,104923.0,64.9326,65.2229,64.7921,65.1574,104923.0
2022-12-08 10:10:00,69.56,69.65,69.37,69.42,376051.0,65.1386,65.2229,64.9607,65.0075,376051.0
2022-12-08 10:20:00,69.39,69.61,69.29,69.52,128540.0,64.9794,65.1854,64.8858,65.1012,128540.0
2022-12-08 10:30:00,69.53,69.73,69.4,69.59,234822.0,65.1105,65.2978,64.9888,65.1667,234822.0
2022-12-08 10:40:00,69.59,69.83,69.58,69.72,122003.0,65.1667,65.3915,65.1574,65.2885,122003.0
2022-12-08 10:50:00,69.7,69.8,69.56,69.64,99138.0,65.2697,65.3634,65.1386,65.2135,99138.0
2022-12-08 11:00:00,69.64,69.71,69.4,69.44,158722.0,65.2135,65.2791,64.9888,65.0263,158722.0
2022-12-08 11:10:00,69.45,69.72,69.42,69.42,141377.0,65.0356,65.2885,65.0075,65.0075,141377.0
2022-12-08 11:20:00,69.42,69.64,69.38,69.64,114846.0,65.0075,65.2135,64.9701,65.2135,114846.0
2022-12-08 11:30:00,69.64,69.78,69.6,69.76,79173.0,65.2135,65.3446,65.1761,65.3259,79173.0
2022-12-08 11:40:00,69.76,69.94,69.73,69.91,71537.0,65.3259,65.4945,65.2978,65.4664,71537.0
2022-12-08 11:50:00,69.9,69.91,69.63,69.64,55194.0,65.457,65.4664,65.2042,65.2135,55194.0
2022-12-08 12:00:00,69.65,69.99,69.59,69.98,73653.0,65.2229,65.5413,65.1667,65.5319,73653.0
2022-12-08 12:10:00,69.96,70.1,69.89,69.98,31498.0,65.5132,65.6443,65.4476,65.5319,31498.0
2022-12-08 12:20:00,69.98,70.01,69.88,69.91,44059.0,65.5319,65.56,65.4383,65.4664,44059.0
2022-12-08 12:30:00,69.9,70.08,69.82,70.03,84066.0,65.457,65.6256,65.3821,65.5788,84066.0
2022-12-08 12:40:00,70.02,70.11,69.91,69.99,36584.0,65.5694,65.6537,65.4664,65.5413,36584.0
2022-12-08 12:50:00,70.01,70.12,69.99,70.03,34264.0,65.56,65.663,65.5413,65.5788,34264.0
2022-12-08 13:00:00,70.02,70.11,69.99,70.03,38788.0,65.5694,65.6537,65.5413,65.5788,38788.0
2022-12-08 13:10:00,69.98,69.98,69.76,69.83,39247.0,65.5319,65.5319,65.3259,65.3915,39247.0
2022-12-08 13:20:00,69.83,69.83,69.74,69.78,40358.0,65.3915,65.3915,65.3072,65.3446,40358.0
2022-12-08 13:30:00,69.79,69.84,69.76,69.82,104610.0,65.354,65.4008,65.3259,65.3821,104610.0
2022-12-08 13:40:00,69.82,69.84,69.75,69.83,43570.0,65.3821,65.4008,65.3165,65.3915,43570.0
2022-12-08 13:50:00,69.82,69.86,69.75,69.83,87566.0,65.3821,65.4196,65.3165,65.3915,87566.0
2022-12-08 14:00:00,69.82,69.82,69.63,69.8,171222.0,65.3821,65.3821,65.2042,65.3634,171222.0
2022-12-08 14:10:00,69.78,69.88,69.66,69.84,87711.0,65.3446,65.4383,65.2323,65.4008,87711.0
2022-12-08 14:20:00,69.83,69.86,69.66,69.68,46477.0,65.3915,65.4196,65.2323,65.251,46477.0
2022-12-08 14:30:00,69.67,69.68,69.52,69.58,51305.0,65.2416,65.251,65.1012,65.1574,51305.0
2022-12-08 14:40:00,69.57,69.66,69.53,69.54,41971.0,65.148,65.2323,65.1105,65.1199,41971.0
2022-12-08 14:50:00,69.54,69.65,69.47,69.55,69965.0,65.1199,65.2229,65.0543,65.1293,69965.0
2022-12-08 15:00:00,69.54,69.55,69.42,69.5,99984.0,65.1199,65.1293,65.0075,65.0824,99984.0
2022-12-08 15:10:00,69.5,69.55,69.38,69.5,61986.0,65.0824,65.1293,64.9701,65.0824,61986.0
2022-12-08 15:20:00,69.49,69.65,69.45,69.54,115415.0,65.0731,65.2229,65.0356,65.1199,115415.0
2022-12-08 15:30:00,69.54,69.69,69.54,69.63,78661.0,65.1199,65.2604,65.1199,65.2042,78661.0
2022-12-08 15:40:00,69.63,69.71,69.58,69.61,119804.0,65.2042,65.2791,65.1574,65.1854,119804.0
2022-12-08 15:50:00,69.61,69.81,69.57,69.76,225008.0,65.1854,65.3727,65.148,65.3259,225008.0
2022-12-09 09:30:00,68.07,69.77,67.87,69.76,179064.0,63.7433,65.3353,63.556,65.3259,179064.0
2022-12-09 09:40:00,69.73,69.95,69.47,69.54,114543.0,65.2978,65.5038,65.0543,65.1199,114543.0
2022-12-09 09:50:00,69.49,70.2,69.42,70.06,180785.0,65.0731,65.7379,65.0075,65.6068,180785.0
2022-12-09 10:00:00,70.09,70.58,69.85,70.5,168618.0,65.6349,66.0938,65.4102,66.0189,168618.0
2022-12-09 10:10:00,70.5,70.68,70.27,70.49,1664557.0,66.0189,66.1874,65.8035,66.0095,1664557.0
2022-12-09 10:20:00,70.5,70.52,70.13,70.51,769625.0,66.0189,66.0376,65.6724,66.0282,769625.0
2022-12-09 10:30:00,70.5,70.91,70.48,70.78,316458.0,66.0189,66.4028,66.0001,66.2811,316458.0
2022-12-09 10:40:00,70.78,70.81,70.28,70.47,231018.0,66.2811,66.3092,65.8129,65.9908,231018.0
2022-12-09 10:50:00,70.45,70.59,70.35,70.56,77611.0,65.9721,66.1032,65.8784,66.0751,77611.0
2022-12-09 11:00:00,70.57,70.63,70.38,70.42,113264.0,66.0844,66.1406,65.9065,65.944,113264.0
2022-12-09 11:10:00,70.41,70.43,70.23,70.36,105887.0,65.9346,65.9533,65.766,65.8878,105887.0
2022-12-09 11:20:00,70.38,70.46,70.31,70.34,103960.0,65.9065,65.9814,65.841,65.869,103960.0
2022-12-09 11:30:00,70.33,70.53,70.32,70.52,52162.0,65.8597,66.047,65.8503,66.0376,52162.0
2022-12-09 11:40:00,70.51,70.69,70.47,70.68,113396.0,66.0282,66.1968,65.9908,66.1874,113396.0
2022-12-09 11:50:00,70.69,70.72,70.5,70.56,55788.0,66.1968,66.2249,66.0189,66.0751,55788.0
2022-12-09 12:00:00,70.56,70.63,70.37,70.43,55628.0,66.0751,66.1406,65.8971,65.9533,55628.0
2022-12-09 12:10:00,70.42,70.54,70.38,70.44,39102.0,65.944,66.0563,65.9065,65.9627,39102.0
2022-12-09 12:20:00,70.42,70.42,70.29,70.31,34571.0,65.944,65.944,65.8222,65.841,34571.0
2022-12-09 12:30:00,70.3,70.54,70.3,70.52,45047.0,65.8316,66.0563,65.8316,66.0376,45047.0
2022-12-09 12:40:00,70.52,70.56,70.44,70.52,59159.0,66.0376,66.0751,65.9627,66.0376,59159.0
2022-12-09 12:50:00,70.52,70.64,70.5,70.62,43141.0,66.0376,66.15,66.0189,66.1312,43141.0
2022-12-09 13:00:00,70.61,70.61,70.37,70.48,43576.0,66.1219,66.1219,65.8971,66.0001,43576.0
2022-12-09 13:10:00,70.47,70.54,70.44,70.46,147120.0,65.9908,66.0563,65.9627,65.9814,147120.0
2022-12-09 13:20:00,70.47,70.57,70.44,70.5,159008.0,65.9908,66.0844,65.9627,66.0189,159008.0
2022-12-09 13:30:00,70.5,70.6,70.46,70.53,67997.0,66.0189,66.1125,65.9814,66.047,67997.0
2022-12-09 13:40:00,70.54,70.56,70.38,70.46,239981.0,66.0563,66.0751,65.9065,65.9814,239981.0
2022-12-09 13:50:00,70.47,70.55,70.45,70.51,42530.0,65.9908,66.0657,65.9721,66.0282,42530.0
2022-12-09 14:00:00,70.5,70.54,70.39,70.53,52846.0,66.0189,66.0563,65.9159,66.047,52846.0
2022-12-09 14:10:00,70.52,70.68,70.47,70.61,101971.0,66.0376,66.1874,65.9908,66.1219,101971.0
2022-12-09 14:20:00,70.6,70.7,70.53,70.53,60714.0,66.1125,66.2062,66.047,66.047,60714.0
2022-12-09 14:30:00,70.54,70.54,70.38,70.41,44610.0,66.0563,66.0563,65.9065,65.9346,44610.0
2022-12-09 14:40:00,70.4,70.49,70.26,70.3,64000.0,65.9252,66.0095,65.7941,65.8316,64000.0
2022-12-09 14:50:00,70.32,70.36,70.27,70.35,71373.0,65.8503,65.8878,65.8035,65.8784,71373.0
2022-12-09 15:00:00,70.38,70.51,70.32,70.41,71884.0,65.9065,66.0282,65.8503,65.9346,71884.0
2022-12-09 15:10:00,70.42,70.56,70.39,70.48,139131.0,65.944,66.0751,65.9159,66.0001,139131.0
2022-12-09 15:20:00,70.48,70.61,70.46,70.59,152079.0,66.0001,66.1219,65.9814,66.1032,152079.0
2022-12-09 15:30:00,70.58,70.68,70.56,70.64,411166.0,66.0938,66.1874,66.0751,66.15,411166.0
2022-12-09 15:40:00,70.64,70.65,70.32,70.32,262271.0,66.15,66.1593,65.8503,65.8503,262271.0
2022-12-09 15:50:00,70.32,70.5,70.27,70.28,784573.0,65.8503,66.0189,65.8035,65.8129,784573.0
2022-12-12 09:30:00,70.05,70.4,69.45,70.38,108095.0,65.5975,65.9252,65.0356,65.9065,108095.0
2022-12-12 09:40:00,70.41,71.24,70.25,71.23,298974.0,65.9346,66.7118,65.7848,66.7025,298974.0
2022-12-12 09:50:00,71.26,71.37,70.93,70.98,175785.0,66.7306,66.8336,66.4215,66.4684,175785.0
2022-12-12 10:00:00,71.01,71.06,70.68,70.68,50260.0,66.4965,66.5433,66.1874,66.1874,50260.0
2022-12-12 10:10:00,70.7,70.82,70.51,70.59,130203.0,66.2062,66.3185,66.0282,66.1032,130203.0
2022-12-12 10:20:00,70.61,70.78,70.51,70.61,67313.0,66.1219,66.2811,66.0282,66.1219,67313.0
2022-12-12 10:30:00,70.61,70.9,70.61,70.7,72672.0,66.1219,66.3935,66.1219,66.2062,72672.0
2022-12-12 10:40:00,70.7,70.77,70.54,70.58,143812.0,66.2062,66.2717,66.0563,66.0938,143812.0
2022-12-12 10:50:00,70.58,70.81,70.56,70.69,66230.0,66.0938,66.3092,66.0751,66.1968,66230.0
2022-12-12 11:00:00,70.69,70.82,70.55,70.74,219875.0,66.1968,66.3185,66.0657,66.2436,219875.0
2022-12-12 11:10:00,70.73,70.74,70.52,70.62,84009.0,66.2343,66.2436,66.0376,66.1312,84009.0
2022-12-12 11:20:00,70.62,70.7,70.57,70.58,59950.0,66.1312,66.2062,66.0844,66.0938,59950.0
2022-12-12 11:30:00,70.59,70.96,70.57,70.92,84074.0,66.1032,66.4496,66.0844,66.4122,84074.0
2022-12-12 11:40:00,70.92,70.93,70.75,70.79,45847.0,66.4122,66.4215,66.253,66.2904,45847.0
2022-12-12 11:50:00,70.8,70.82,70.62,70.78,82722.0,66.2998,66.3185,66.1312,66.2811,82722.0
2022-12-12 12:00:00,70.78,70.86,70.67,70.71,79462.0,66.2811,66.356,66.1781,66.2155,79462.0
2022-12-12 12:10:00,70.71,70.87,70.7,70.86,59401.0,66.2155,66.3654,66.2062,66.356,59401.0
2022-12-12 12:20:00,70.84,70.84,70.7,70.78,75951.0,66.3373,66.3373,66.2062,66.2811,75951.0
2022-12-12 12:30:00,70.78,70.81,70.59,70.8,47118.0,66.2811,66.3092,66.1032,66.2998,47118.0
2022-12-12 12:40:00,70.81,70.84,70.68,70.71,20257.0,66.3092,66.3373,66.1874,66.2155,20257.0
2022-12-12 12:50:00,70.7,70.74,70.66,70.7,24585.0,66.2062,66.2436,66.1687,66.2062,24585.0
2022-12-12 13:00:00,70.7,70.83,70.59,70.83,45005.0,66.2062,66.3279,66.1032,66.3279,45005.0
2022-12-12 13:10:00,70.81,70.96,70.67,70.94,65320.0,66.3092,66.4496,66.1781,66.4309,65320.0
2022-12-12 13:20:00,70.94,70.98,70.64,70.64,71307.0,66.4309,66.4684,66.15,66.15,71307.0
2022-12-12 13:30:00,70.67,70.83,70.63,70.72,55024.0,66.1781,66.3279,66.1406,66.2249,55024.0
2022-12-12 13:40:00,70.72,70.73,70.51,70.65,27811.0,66.2249,66.2343,66.0282,66.1593,27811.0
2022-12-12 13:50:00,70.65,70.75,70.5,70.67,79437.0,66.1593,66.253,66.0189,66.1781,79437.0
2022-12-12 14:00:00,70.66,70.66,70.54,70.64,65276.0,66.1687,66.1687,66.0563,66.15,65276.0
2022-12-12 14:10:00,70.63,70.68,70.54,70.55,52150.0,66.1406,66.1874,66.0563,66.0657,52150.0
2022-12-12 14:20:00,70.55,70.64,70.5,70.59,64320.0,66.0657,66.15,66.0189,66.1032,64320.0
2022-12-12 14:30:00,70.58,70.68,70.54,70.68,41784.0,66.0938,66.1874,66.0563,66.1874,41784.0
2022-12-12 14:40:00,70.7,70.86,70.68,70.84,58101.0,66.2062,66.356,66.1874,66.3373,58101.0
2022-12-12 14:50:00,70.83,70.86,70.75,70.77,67354.0,66.3279,66.356,66.253,66.2717,67354.0
2022-12-12 15:00:00,70.77,70.86,70.75,70.84,55640.0,66.2717,66.356,66.253,66.3373,55640.0
2022-12-12 15:10:00,70.85,71.03,70.82,71.02,73487.0,66.3466,66.5152,66.3185,66.5058,73487.0
2022-12-12 15:20:00,71.01,71.34,71.01,71.28,67564.0,66.4965,66.8055,66.4965,66.7493,67564.0
2022-12-12 15:30:00,71.29,71.39,71.12,71.13,82955.0,66.7587,66.8523,66.5995,66.6088,82955.0
2022-12-12 15:40:00,71.13,71.21,70.99,71.07,190868.0,66.6088,66.6837,66.4777,66.5526,190868.0
2022-12-12 15:50:00,71.06,71.28,70.99,71.24,412442.0,66.5433,66.7493,66.4777,66.7118,412442.0
2022-12-13 09:30:00,73.43,74.08,73.24,73.73,149339.0,68.7626,69.3713,68.5847,69.0436,149339.0
2022-12-13 09:40:00,73.73,74.19,73.62,74.03,131101.0,69.0436,69.4743,68.9406,69.3245,131101.0
2022-12-13 09:50:00,74.01,74.27,73.77,73.85,131891.0,69.3058,69.5492,69.081,69.1559,131891.0
2022-12-13 10:00:00,73.88,73.91,73.55,73.77,158654.0,69.184,69.2121,68.875,69.081,158654.0
2022-12-13 10:10:00,73.8,74.13,73.7,74.13,200434.0,69.1091,69.4181,69.0155,69.4181,200434.0
2022-12-13 10:20:00,74.12,74.13,73.41,73.6,123043.0,69.4088,69.4181,68.7439,68.9218,123043.0
2022-12-13 10:30:00,73.6,74.0,73.35,73.35,202656.0,68.9218,69.2964,68.6877,68.6877,202656.0
2022-12-13 10:40:00,73.39,73.81,73.36,73.6,139653.0,68.7252,69.1185,68.6971,68.9218,139653.0
2022-12-13 10:50:00,73.59,73.71,73.46,73.5,96234.0,68.9125,69.0248,68.7907,68.8282,96234.0
2022-12-13 11:00:00,73.52,73.62,73.19,73.39,54407.0,68.8469,68.9406,68.5379,68.7252,54407.0
2022-12-13 11:10:00,73.38,73.51,73.32,73.34,150200.0,68.7158,68.8376,68.6596,68.6784,150200.0
2022-12-13 11:20:00,73.36,73.57,73.18,73.5,88440.0,68.6971,68.8937,68.5285,68.8282,88440.0
2022-12-13 11:30:00,73.49,73.58,73.37,73.42,113003.0,68.8188,68.9031,68.7065,68.7533,113003.0
2022-12-13 11:40:00,73.41,73.42,72.95,73.05,96802.0,68.7439,68.7533,68.3131,68.4068,96802.0
2022-12-13 11:50:00,73.07,73.14,72.89,73.07,120931.0,68.4255,68.4911,68.257,68.4255,120931.0
2022-12-13 12:00:00,73.08,73.19,73.01,73.09,58974.0,68.4349,68.5379,68.3693,68.4443,58974.0
2022-12-13 12:10:00,73.09,73.09,72.7,72.74,97559.0,68.4443,68.4443,68.079,68.1165,97559.0
2022-12-13 12:20:00,72.76,72.98,72.73,72.73,94865.0,68.1352,68.3412,68.1071,68.1071,94865.0
2022-12-13 12:30:00,72.73,72.93,72.63,72.9,119542.0,68.1071,68.2944,68.0135,68.2663,119542.0
2022-12-13 12:40:00,72.91,73.04,72.7,72.7,88461.0,68.2757,68.3974,68.079,68.079,88461.0
2022-12-13 12:50:00,72.72,72.9,72.64,72.89,110149.0,68.0978,68.2663,68.0229,68.257,110149.0
2022-12-13 13:00:00,72.92,72.98,72.8,72.83,95935.0,68.2851,68.3412,68.1727,68.2008,95935.0
2022-12-13 13:10:00,72.83,73.29,72.83,73.21,91570.0,68.2008,68.6315,68.2008,68.5566,91570.0
2022-12-13 13:20:00,73.23,73.32,73.12,73.12,116398.0,68.5754,68.6596,68.4723,68.4723,116398.0
2022-12-13 13:30:00,73.12,73.23,73.05,73.06,67735.0,68.4723,68.5754,68.4068,68.4162,67735.0
2022-12-13 13:40:00,73.06,73.19,73.01,73.09,77740.0,68.4162,68.5379,68.3693,68.4443,77740.0
2022-12-13 13:50:00,73.1,73.29,73.0,73.29,148464.0,68.4536,68.6315,68.36,68.6315,148464.0
2022-12-13 14:00:00,73.27,73.29,73.09,73.1,62138.0,68.6128,68.6315,68.4443,68.4536,62138.0
2022-12-13 14:10:00,73.05,73.14,73.02,73.04,74225.0,68.4068,68.4911,68.3787,68.3974,74225.0
2022-12-13 14:20:00,73.03,73.1,72.93,73.03,89685.0,68.3881,68.4536,68.2944,68.3881,89685.0
2022-12-13 14:30:00,73.02,73.12,73.0,73.1,58858.0,68.3787,68.4723,68.36,68.4536,58858.0
2022-12-13 14:40:00,73.09,73.39,73.02,73.28,100752.0,68.4443,68.7252,68.3787,68.6222,100752.0
2022-12-13 14:50:00,73.27,73.27,72.98,73.06,191232.0,68.6128,68.6128,68.3412,68.4162,191232.0
2022-12-13 15:00:00,73.05,73.06,72.74,72.85,126183.0,68.4068,68.4162,68.1165,68.2195,126183.0
2022-12-13 15:10:00,72.85,73.03,72.69,72.96,79420.0,68.2195,68.3881,68.0697,68.3225,79420.0
2022-12-13 15:20:00,72.96,73.04,72.8,72.88,88630.0,68.3225,68.3974,68.1727,68.2476,88630.0
2022-12-13 15:30:00,72.88,73.16,72.85,72.92,111005.0,68.2476,68.5098,68.2195,68.2851,111005.0
2022-12-13 15:40:00,72.93,73.32,72.89,73.23,154371.0,68.2944,68.6596,68.257,68.5754,154371.0
2022-12-13 15:50:00,73.08,73.49,73.0,73.02,407804.0,68.4349,68.8188,68.36,68.3787,407804.0
2022-12-14 09:30:00,72.84,73.18,72.64,72.98,72868.0,68.2101,68.5285,68.0229,68.3412,72868.0
2022-12-14 09:40:00,72.96,73.03,72.75,73.03,120969.0,68.3225,68.3881,68.1259,68.3881,120969.0
2022-12-14 09:50:00,73.03,73.51,72.98,73.43,57018.0,68.3881,68.8376,68.3412,68.7626,57018.0
2022-12-14 10:00:00,73.42,73.54,73.28,73.45,26579.0,68.7533,68.8656,68.6222,68.7814,26579.0
2022-12-14 10:10:00,73.45,73.55,73.3,73.43,84010.0,68.7814,68.875,68.6409,68.7626,84010.0
2022-12-14 10:20:00,73.44,73.5,73.4,73.5,19405.0,68.772,68.8282,68.7345,68.8282,19405.0
2022-12-14 10:30:00,73.51,73.51,73.31,73.35,34564.0,68.8376,68.8376,68.6503,68.6877,34564.0
2022-12-14 10:40:00,73.35,73.48,73.23,73.26,22858.0,68.6877,68.8095,68.5754,68.6034,22858.0
2022-12-14 10:50:00,73.3,73.35,73.07,73.16,52517.0,68.6409,68.6877,68.4255,68.5098,52517.0
2022-12-14 11:00:00,73.17,73.24,73.03,73.03,32367.0,68.5192,68.5847,68.3881,68.3881,32367.0
2022-12-14 11:10:00,73.03,73.17,73.0,73.06,53898.0,68.3881,68.5192,68.36,68.4162,53898.0
2022-12-14 11:20:00,73.05,73.21,73.0,73.18,61885.0,68.4068,68.5566,68.36,68.5285,61885.0
2022-12-14 11:30:00,73.16,73.17,72.9,72.92,81634.0,68.5098,68.5192,68.2663,68.2851,81634.0
2022-12-14 11:40:00,72.92,72.93,72.73,72.77,82559.0,68.2851,68.2944,68.1071,68.1446,82559.0
2022-12-14 11:50:00,72.76,72.94,72.73,72.85,66690.0,68.1352,68.3038,68.1071,68.2195,66690.0
2022-12-14 12:00:00,72.84,72.97,72.76,72.95,66105.0,68.2101,68.3319,68.1352,68.3131,66105.0
2022-12-14 12:10:00,72.95,73.02,72.84,72.99,45402.0,68.3131,68.3787,68.2101,68.3506,45402.0
2022-12-14 12:20:00,73.0,73.11,72.93,72.95,26154.0,68.36,68.463,68.2944,68.3131,26154.0
2022-12-14 12:30:00,72.94,72.96,72.56,72.86,50146.0,68.3038,68.3225,67.9479,68.2289,50146.0
2022-12-14 12:40:00,72.86,72.86,72.63,72.64,45152.0,68.2289,68.2289,68.0135,68.0229,45152.0
2022-12-14 12:50:00,72.65,72.65,72.51,72.54,26060.0,68.0322,68.0322,67.9011,67.9292,26060.0
2022-12-14 13:00:00,72.53,72.7,72.44,72.7,40297.0,67.9198,68.079,67.8356,68.079,40297.0
2022-12-14 13:10:00,72.72,72.72,72.59,72.67,30331.0,68.0978,68.0978,67.976,68.0509,30331.0
2022-12-14 13:20:00,72.69,72.71,72.61,72.64,47092.0,68.0697,68.0884,67.9948,68.0229,47092.0
2022-12-14 13:30:00,72.64,73.03,72.62,73.02,91892.0,68.0229,68.3881,68.0041,68.3787,91892.0
2022-12-14 13:40:00,73.07,73.1,72.87,72.88,38986.0,68.4255,68.4536,68.2382,68.2476,38986.0
2022-12-14 13:50:00,72.87,73.0,72.75,72.75,35207.0,68.2382,68.36,68.1259,68.1259,35207.0
2022-12-14 14:00:00,72.74,72.75,71.58,71.7,63779.0,68.1165,68.1259,67.0302,67.1426,63779.0
2022-12-14 14:10:00,71.74,72.16,71.65,72.11,73376.0,67.1801,67.5734,67.0958,67.5265,73376.0
2022-12-14 14:20:00,72.09,72.17,71.95,72.06,52343.0,67.5078,67.5827,67.3767,67.4797,52343.0
2022-12-14 14:30:00,72.04,72.05,71.3,71.78,78055.0,67.461,67.4704,66.768,67.2175,78055.0
2022-12-14 14:40:00,71.81,72.4,71.5,71.79,108374.0,67.2456,67.7981,66.9553,67.2269,108374.0
2022-12-14 14:50:00,71.92,72.0,71.66,71.87,61591.0,67.3486,67.4235,67.1051,67.3018,61591.0
2022-12-14 15:00:00,71.84,72.37,71.82,72.25,68465.0,67.2737,67.77,67.255,67.6576,68465.0
2022-12-14 15:10:00,72.25,72.93,72.25,72.78,125833.0,67.6576,68.2944,67.6576,68.154,125833.0
2022-12-14 15:20:00,72.8,72.83,72.18,72.22,168962.0,68.1727,68.2008,67.5921,67.6295,168962.0
2022-12-14 15:30:00,72.18,72.28,72.0,72.28,149043.0,67.5921,67.6857,67.4235,67.6857,149043.0
2022-12-14 15:40:00,72.29,72.53,72.26,72.48,169166.0,67.6951,67.9198,67.667,67.873,169166.0
2022-12-14 15:50:00,72.52,72.72,72.4,72.42,241240.0,67.9105,68.0978,67.7981,67.8168,241240.0
2022-12-15 09:30:00,74.0,74.89,72.58,72.8,878857.0,69.2964,70.1298,67.9667,68.1727,878857.0
2022-12-15 09:40:00,72.73,73.54,72.13,72.52,605102.0,68.1071,68.8656,67.5453,67.9105,605102.0
2022-12-15 09:50:00,72.53,72.95,72.21,72.34,326462.0,67.9198,68.3131,67.6202,67.7419,326462.0
2022-12-15 10:00:00,72.37,72.49,71.97,72.33,214534.0,67.77,67.8824,67.3954,67.7326,214534.0
2022-12-15 10:10:00,72.27,72.48,71.67,72.48,438223.0,67.6764,67.873,67.1145,67.873,438223.0
2022-12-15 10:20:00,72.45,72.48,71.54,71.59,278516.0,67.8449,67.873,66.9928,67.0396,278516.0
2022-12-15 10:30:00,71.56,72.2,71.43,72.14,389519.0,67.0115,67.6108,66.8898,67.5546,389519.0
2022-12-15 10:40:00,72.12,72.23,71.81,71.82,154619.0,67.5359,67.6389,67.2456,67.255,154619.0
2022-12-15 10:50:00,71.8,71.87,71.45,71.53,208424.0,67.2362,67.3018,66.9085,66.9834,208424.0
2022-12-15 11:00:00,71.55,71.61,70.96,71.02,119570.0,67.0021,67.0583,66.4496,66.5058,119570.0
2022-12-15 11:10:00,71.03,71.04,70.42,70.65,173563.0,66.5152,66.5246,65.944,66.1593,173563.0
2022-12-15 11:20:00,70.65,70.68,70.33,70.4,341433.0,66.1593,66.1874,65.8597,65.9252,341433.0
2022-12-15 11:30:00,70.4,70.75,70.1,70.42,263477.0,65.9252,66.253,65.6443,65.944,263477.0
2022-12-15 11:40:00,70.41,70.64,70.27,70.3,506374.0,65.9346,66.15,65.8035,65.8316,506374.0
2022-12-15 11:50:00,70.27,70.31,69.88,69.95,146400.0,65.8035,65.841,65.4383,65.5038,146400.0
2022-12-15 12:00:00,69.98,70.19,69.81,70.12,212343.0,65.5319,65.7286,65.3727,65.663,212343.0
2022-12-15 12:10:00,70.12,70.36,70.04,70.3,137881.0,65.663,65.8878,65.5881,65.8316,137881.0
2022-12-15 12:20:00,70.27,70.35,70.09,70.17,87550.0,65.8035,65.8784,65.6349,65.7099,87550.0
2022-12-15 12:30:00,70.18,70.25,70.06,70.12,91218.0,65.7192,65.7848,65.6068,65.663,91218.0
2022-12-15 12:40:00,70.1,70.53,70.05,70.48,81317.0,65.6443,66.047,65.5975,66.0001,81317.0
2022-12-15 12:50:00,70.5,70.53,70.21,70.28,175244.0,66.0189,66.047,65.7473,65.8129,175244.0
2022-12-15 13:00:00,70.27,70.28,69.86,69.91,78308.0,65.8035,65.8129,65.4196,65.4664,78308.0
2022-12-15 13:10:00,69.91,70.12,69.86,69.92,160290.0,65.4664,65.663,65.4196,65.4757,160290.0
2022-12-15 13:20:00,69.92,70.03,69.74,69.97,94278.0,65.4757,65.5788,65.3072,65.5226,94278.0
2022-12-15 13:30:00,69.95,70.06,69.9,69.98,100443.0,65.5038,65.6068,65.457,65.5319,100443.0
2022-12-15 13:40:00,69.99,70.04,69.86,69.9,191757.0,65.5413,65.5881,65.4196,65.457,191757.0
2022-12-15 13:50:00,69.89,69.99,69.67,69.96,134650.0,65.4476,65.5413,65.2416,65.5132,134650.0
2022-12-15 14:00:00,69.97,70.01,69.83,69.94,102799.0,65.5226,65.56,65.3915,65.4945,102799.0
2022-12-15 14:10:00,69.94,70.04,69.91,70.0,94825.0,65.4945,65.5881,65.4664,65.5507,94825.0
2022-12-15 14:20:00,70.0,70.01,69.88,69.97,230851.0,65.5507,65.56,65.4383,65.5226,230851.0
2022-12-15 14:30:00,69.96,70.15,69.9,70.02,121530.0,65.5132,65.6911,65.457,65.5694,121530.0
2022-12-15 14:40:00,70.0,70.08,69.7,69.73,121729.0,65.5507,65.6256,65.2697,65.2978,121729.0
2022-12-15 14:50:00,69.72,69.85,69.52,69.56,285985.0,65.2885,65.4102,65.1012,65.1386,285985.0
2022-12-15 15:00:00,69.56,69.61,69.11,69.19,284572.0,65.1386,65.1854,64.7172,64.7921,284572.0
2022-12-15 15:10:00,69.19,69.41,69.11,69.3,293479.0,64.7921,64.9982,64.7172,64.8952,293479.0
2022-12-15 15:20:00,69.3,69.47,69.17,69.44,522088.0,64.8952,65.0543,64.7734,65.0263,522088.0
2022-12-15 15:30:00,69.43,69.44,69.1,69.16,287608.0,65.0169,65.0263,64.7079,64.764,287608.0
2022-12-15 15:40:00,69.17,69.49,69.16,69.46,1088739.0,64.7734,65.0731,64.764,65.045,1088739.0
2022-12-15 15:50:00,69.47,69.81,69.38,69.8,1078640.0,65.0543,65.3727,64.9701,65.3634,1078640.0
2022-12-16 09:30:00,69.32,70.66,69.26,70.14,538409.0,64.9139,66.1687,64.8577,65.6818,538409.0
2022-12-16 09:40:00,70.08,70.27,69.54,70.12,101735.0,65.6256,65.8035,65.1199,65.663,101735.0
2022-12-16 09:50:00,70.1,70.39,69.77,70.2,54569.0,65.6443,65.9159,65.3353,65.7379,54569.0
2022-12-16 10:00:00,70.11,70.2,69.58,69.72,127193.0,65.6537,65.7379,65.1574,65.2885,127193.0
2022-12-16 10:10:00,69.7,69.78,69.47,69.74,50643.0,65.2697,65.3446,65.0543,65.3072,50643.0
2022-12-16 10:20:00,69.74,69.76,69.55,69.61,55029.0,65.3072,65.3259,65.1293,65.1854,55029.0
2022-12-16 10:30:00,69.62,69.74,69.44,69.73,46881.0,65.1948,65.3072,65.0263,65.2978,46881.0
2022-12-16 10:40:00,69.74,69.93,69.67,69.8,121055.0,65.3072,65.4851,65.2416,65.3634,121055.0
2022-12-16 10:50:00,69.82,69.96,69.74,69.76,168357.0,65.3821,65.5132,65.3072,65.3259,168357.0
2022-12-16 11:00:00,69.75,69.86,69.38,69.42,90020.0,65.3165,65.4196,64.9701,65.0075,90020.0
2022-12-16 11:10:00,69.39,69.53,69.28,69.43,61891.0,64.9794,65.1105,64.8764,65.0169,61891.0
2022-12-16 11:20:00,69.4,69.47,69.07,69.1,66065.0,64.9888,65.0543,64.6798,64.7079,66065.0
2022-12-16 11:30:00,69.11,69.74,69.11,69.67,388291.0,64.7172,65.3072,64.7172,65.2416,388291.0
2022-12-16 11:40:00,69.68,69.79,69.55,69.62,99658.0,65.251,65.354,65.1293,65.1948,99658.0
2022-12-16 11:50:00,69.65,69.81,69.4,69.5,247953.0,65.2229,65.3727,64.9888,65.0824,247953.0
2022-12-16 12:00:00,69.5,69.57,69.32,69.32,65920.0,65.0824,65.148,64.9139,64.9139,65920.0
2022-12-16 12:10:00,69.32,69.62,69.23,69.62,64150.0,64.9139,65.1948,64.8296,65.1948,64150.0
2022-12-16 12:20:00,69.61,69.62,69.36,69.45,54014.0,65.1854,65.1948,64.9513,65.0356,54014.0
2022-12-16 12:30:00,69.46,69.56,69.24,69.48,46982.0,65.045,65.1386,64.839,65.0637,46982.0
2022-12-16 12:40:00,69.49,69.49,69.28,69.28,43480.0,65.0731,65.0731,64.8764,64.8764,43480.0
2022-12-16 12:50:00,69.27,69.28,69.12,69.16,51741.0,64.8671,64.8764,64.7266,64.764,51741.0
2022-12-16 13:00:00,69.15,69.18,68.95,69.0,59879.0,64.7547,64.7828,64.5674,64.6142,59879.0
2022-12-16 13:10:00,69.0,69.19,68.93,69.14,67956.0,64.6142,64.7921,64.5487,64.7453,67956.0
2022-12-16 13:20:00,69.12,69.26,69.1,69.17,57386.0,64.7266,64.8577,64.7079,64.7734,57386.0
2022-12-16 13:30:00,69.16,69.47,69.15,69.35,66647.0,64.764,65.0543,64.7547,64.942,66647.0
2022-12-16 13:40:00,69.34,69.65,69.32,69.65,48296.0,64.9326,65.2229,64.9139,65.2229,48296.0
2022-12-16 13:50:00,69.65,69.66,69.44,69.57,100072.0,65.2229,65.2323,65.0263,65.148,100072.0
2022-12-16 14:00:00,69.58,69.72,69.45,69.67,58690.0,65.1574,65.2885,65.0356,65.2416,58690.0
2022-12-16 14:10:00,69.67,69.68,69.3,69.31,77680.0,65.2416,65.251,64.8952,64.9045,77680.0
2022-12-16 14:20:00,69.31,69.37,69.12,69.19,118029.0,64.9045,64.9607,64.7266,64.7921,118029.0
2022-12-16 14:30:00,69.18,69.35,69.12,69.2,100856.0,64.7828,64.942,64.7266,64.8015,100856.0
2022-12-16 14:40:00,69.2,69.3,69.18,69.28,51512.0,64.8015,64.8952,64.7828,64.8764,51512.0
2022-12-16 14:50:00,69.28,69.54,69.28,69.5,78198.0,64.8764,65.1199,64.8764,65.0824,78198.0
2022-12-16 15:00:00,69.49,69.53,69.13,69.2,100854.0,65.0731,65.1105,64.736,64.8015,100854.0
2022-12-16 15:10:00,69.19,69.55,69.18,69.38,134230.0,64.7921,65.1293,64.7828,64.9701,134230.0
2022-12-16 15:20:00,69.38,69.38,69.15,69.28,245732.0,64.9701,64.9701,64.7547,64.8764,245732.0
2022-12-16 15:30:00,69.27,69.36,69.21,69.28,198552.0,64.8671,64.9513,64.8109,64.8764,198552.0
2022-12-16 15:40:00,69.28,69.4,69.24,69.26,461580.0,64.8764,64.9888,64.839,64.8577,461580.0
2022-12-16 15:50:00,69.27,69.44,69.17,69.17,744041.0,64.8671,65.0263,64.7734,64.7734,744041.0
2022-12-19 09:30:00,69.09,69.52,68.28,68.58,101281.0,64.6985,65.1012,63.94,64.2209,101281.0
2022-12-19 09:40:00,68.57,68.76,68.29,68.39,80859.0,64.2116,64.3895,63.9493,64.043,80859.0
2022-12-19 09:50:00,68.44,68.57,68.2,68.35,61352.0,64.0898,64.2116,63.8651,64.0055,61352.0
2022-12-19 10:00:00,68.38,68.45,68.13,68.2,57140.0,64.0336,64.0992,63.7995,63.8651,57140.0
2022-12-19 10:10:00,68.18,68.64,68.18,68.63,59543.0,63.8463,64.2771,63.8463,64.2677,59543.0
2022-12-19 10:20:00,68.63,68.98,68.63,68.68,101451.0,64.2677,64.5955,64.2677,64.3146,101451.0
2022-12-19 10:30:00,68.68,68.68,68.25,68.27,75123.0,64.3146,64.3146,63.9119,63.9306,75123.0
2022-12-19 10:40:00,68.3,68.41,68.17,68.31,70807.0,63.9587,64.0617,63.837,63.9681,70807.0
2022-12-19 10:50:00,68.3,68.37,68.09,68.18,42616.0,63.9587,64.0243,63.7621,63.8463,42616.0
2022-12-19 11:00:00,68.18,68.18,67.8,67.81,302553.0,63.8463,63.8463,63.4905,63.4999,302553.0
2022-12-19 11:10:00,67.8,67.93,67.69,67.9,79443.0,63.4905,63.6122,63.3875,63.5841,79443.0
2022-12-19 11:20:00,67.88,67.92,67.8,67.9,58901.0,63.5654,63.6029,63.4905,63.5841,58901.0
2022-12-19 11:30:00,67.9,67.94,67.75,67.75,82732.0,63.5841,63.6216,63.4437,63.4437,82732.0
2022-12-19 11:40:00,67.76,68.03,67.66,67.95,129938.0,63.453,63.7059,63.3594,63.631,129938.0
2022-12-19 11:50:00,67.94,68.14,67.92,68.12,44287.0,63.6216,63.8089,63.6029,63.7902,44287.0
2022-12-19 12:00:00,68.12,68.37,68.09,68.19,52290.0,63.7902,64.0243,63.7621,63.8557,52290.0
2022-12-19 12:10:00,68.2,68.25,68.07,68.1,40262.0,63.8651,63.9119,63.7433,63.7714,40262.0
2022-12-19 12:20:00,68.09,68.2,68.04,68.1,58064.0,63.7621,63.8651,63.7152,63.7714,58064.0
2022-12-19 12:30:00,68.08,68.13,67.97,68.08,92828.0,63.7527,63.7995,63.6497,63.7527,92828.0
2022-12-19 12:40:00,68.09,68.26,68.03,68.21,85106.0,63.7621,63.9213,63.7059,63.8744,85106.0
2022-12-19 12:50:00,68.22,68.24,68.07,68.15,63804.0,63.8838,63.9025,63.7433,63.8182,63804.0
2022-12-19 13:00:00,68.16,68.16,67.89,67.91,56142.0,63.8276,63.8276,63.5748,63.5935,56142.0
2022-12-19 13:10:00,67.91,68.12,67.89,68.1,221231.0,63.5935,63.7902,63.5748,63.7714,221231.0
2022-12-19 13:20:00,68.08,68.26,67.99,68.03,74943.0,63.7527,63.9213,63.6684,63.7059,74943.0
2022-12-19 13:30:00,68.02,68.02,67.73,67.78,763349.0,63.6965,63.6965,63.4249,63.4718,763349.0
2022-12-19 13:40:00,67.76,67.78,67.34,67.39,64727.0,63.453,63.4718,63.0597,63.1066,64727.0
2022-12-19 13:50:00,67.39,67.39,67.09,67.11,83320.0,63.1066,63.1066,62.8256,62.8444,83320.0
2022-12-19 14:00:00,67.12,67.32,67.07,67.32,70340.0,62.8537,63.041,62.8069,63.041,70340.0
2022-12-19 14:10:00,67.33,67.5,67.24,67.25,97581.0,63.0504,63.2096,62.9661,62.9755,97581.0
2022-12-19 14:20:00,67.25,67.27,67.1,67.21,98326.0,62.9755,62.9942,62.835,62.938,98326.0
2022-12-19 14:30:00,67.21,67.35,67.19,67.32,59895.0,62.938,63.0691,62.9193,63.041,59895.0
2022-12-19 14:40:00,67.33,67.48,67.23,67.25,66794.0,63.0504,63.1908,62.9567,62.9755,66794.0
2022-12-19 14:50:00,67.25,67.25,67.09,67.2,59339.0,62.9755,62.9755,62.8256,62.9286,59339.0
2022-12-19 15:00:00,67.19,67.28,67.07,67.26,128299.0,62.9193,63.0035,62.8069,62.9848,128299.0
2022-12-19 15:10:00,67.27,67.31,67.09,67.14,97103.0,62.9942,63.0316,62.8256,62.8724,97103.0
2022-12-19 15:20:00,67.13,67.18,67.0,67.02,105094.0,62.8631,62.9099,62.7413,62.7601,105094.0
2022-12-19 15:30:00,67.01,67.19,67.0,67.08,126023.0,62.7507,62.9193,62.7413,62.8163,126023.0
2022-12-19 15:40:00,67.08,67.3,67.07,67.13,208191.0,62.8163,63.0223,62.8069,62.8631,208191.0
2022-12-19 15:50:00,67.14,67.47,67.07,67.35,532593.0,62.8724,63.1815,62.8069,63.0691,532593.0
2022-12-20 09:30:00,67.03,67.56,67.0,67.47,80602.0,62.7694,63.2657,62.7413,63.1815,80602.0
2022-12-20 09:40:00,67.47,67.49,67.04,67.2,96061.0,63.1815,63.2002,62.7788,62.9286,96061.0
2022-12-20 09:50:00,67.22,67.62,67.13,67.44,53737.0,62.9474,63.3219,62.8631,63.1534,53737.0
2022-12-20 10:00:00,67.48,67.55,67.31,67.31,71623.0,63.1908,63.2564,63.0316,63.0316,71623.0
2022-12-20 10:10:00,67.31,67.45,67.15,67.42,232301.0,63.0316,63.1627,62.8818,63.1346,232301.0
2022-12-20 10:20:00,67.43,67.68,67.35,67.43,148211.0,63.144,63.3781,63.0691,63.144,148211.0
2022-12-20 10:30:00,67.43,67.95,67.42,67.92,88832.0,63.144,63.631,63.1346,63.6029,88832.0
2022-12-20 10:40:00,67.91,67.95,67.57,67.72,65859.0,63.5935,63.631,63.2751,63.4156,65859.0
2022-12-20 10:50:00,67.73,67.73,67.5,67.5,107688.0,63.4249,63.4249,63.2096,63.2096,107688.0
2022-12-20 11:00:00,67.5,67.63,67.44,67.5,68570.0,63.2096,63.3313,63.1534,63.2096,68570.0
2022-12-20 11:10:00,67.48,67.55,67.26,67.35,115549.0,63.1908,63.2564,62.9848,63.0691,115549.0
2022-12-20 11:20:00,67.35,67.48,67.31,67.44,89173.0,63.0691,63.1908,63.0316,63.1534,89173.0
2022-12-20 11:30:00,67.43,67.65,67.42,67.61,49523.0,63.144,63.35,63.1346,63.3126,49523.0
2022-12-20 11:40:00,67.61,67.62,67.41,67.47,48886.0,63.3126,63.3219,63.1253,63.1815,48886.0
2022-12-20 11:50:00,67.49,67.55,67.42,67.55,70249.0,63.2002,63.2564,63.1346,63.2564,70249.0
2022-12-20 12:00:00,67.56,67.64,67.5,67.58,76471.0,63.2657,63.3407,63.2096,63.2845,76471.0
2022-12-20 12:10:00,67.58,67.79,67.57,67.73,74175.0,63.2845,63.4811,63.2751,63.4249,74175.0
2022-12-20 12:20:00,67.73,67.92,67.71,67.71,94706.0,63.4249,63.6029,63.4062,63.4062,94706.0
2022-12-20 12:30:00,67.71,67.72,67.46,67.52,80771.0,63.4062,63.4156,63.1721,63.2283,80771.0
2022-12-20 12:40:00,67.52,67.71,67.51,67.69,63448.0,63.2283,63.4062,63.2189,63.3875,63448.0
2022-12-20 12:50:00,67.7,67.8,67.63,67.79,58258.0,63.3969,63.4905,63.3313,63.4811,58258.0
2022-12-20 13:00:00,67.78,67.82,67.67,67.7,63781.0,63.4718,63.5092,63.3688,63.3969,63781.0
2022-12-20 13:10:00,67.71,67.74,67.6,67.61,68640.0,63.4062,63.4343,63.3032,63.3126,68640.0
2022-12-20 13:20:00,67.62,67.69,67.56,67.63,75847.0,63.3219,63.3875,63.2657,63.3313,75847.0
2022-12-20 13:30:00,67.65,67.8,67.63,67.75,76873.0,63.35,63.4905,63.3313,63.4437,76873.0
2022-12-20 13:40:00,67.75,67.77,67.5,67.53,102672.0,63.4437,63.4624,63.2096,63.2377,102672.0
2022-12-20 13:50:00,67.53,67.58,67.38,67.45,57436.0,63.2377,63.2845,63.0972,63.1627,57436.0
2022-12-20 14:00:00,67.46,67.53,67.41,67.47,80332.0,63.1721,63.2377,63.1253,63.1815,80332.0
2022-12-20 14:10:00,67.47,67.54,67.33,67.37,121408.0,63.1815,63.247,63.0504,63.0878,121408.0
2022-12-20 14:20:00,67.37,67.42,67.34,67.42,92081.0,63.0878,63.1346,63.0597,63.1346,92081.0
2022-12-20 14:30:00,67.42,67.5,67.37,67.49,49487.0,63.1346,63.2096,63.0878,63.2002,49487.0
2022-12-20 14:40:00,67.49,67.51,67.36,67.38,41538.0,63.2002,63.2189,63.0785,63.0972,41538.0
2022-12-20 14:50:00,67.38,67.46,67.33,67.41,54280.0,63.0972,63.1721,63.0504,63.1253,54280.0
2022-12-20 15:00:00,67.42,67.44,67.34,67.44,153105.0,63.1346,63.1534,63.0597,63.1534,153105.0
2022-12-20 15:10:00,67.44,67.51,67.39,67.44,67786.0,63.1534,63.2189,63.1066,63.1534,67786.0
2022-12-20 15:20:00,67.44,67.57,67.39,67.54,142455.0,63.1534,63.2751,63.1066,63.247,142455.0
2022-12-20 15:30:00,67.53,67.61,67.51,67.59,121965.0,63.2377,63.3126,63.2189,63.2938,121965.0
2022-12-20 15:40:00,67.58,67.77,67.56,67.7,143098.0,63.2845,63.4624,63.2657,63.3969,143098.0
2022-12-20 15:50:00,67.69,67.75,67.62,67.67,344680.0,63.3875,63.4437,63.3219,63.3688,344680.0
2022-12-21 09:30:00,67.96,68.15,67.22,67.29,102095.0,63.6403,63.8182,62.9474,63.0129,102095.0
2022-12-21 09:40:00,67.29,67.33,66.97,67.16,124393.0,63.0129,63.0504,62.7133,62.8912,124393.0
2022-12-21 09:50:00,67.14,67.41,66.89,67.02,87675.0,62.8724,63.1253,62.6383,62.7601,87675.0
2022-12-21 10:00:00,66.99,67.34,66.95,67.12,76461.0,62.732,63.0597,62.6945,62.8537,76461.0
2022-12-21 10:10:00,67.12,67.36,67.09,67.32,76556.0,62.8537,63.0785,62.8256,63.041,76556.0
2022-12-21 10:20:00,67.32,67.6,67.3,67.55,82916.0,63.041,63.3032,63.0223,63.2564,82916.0
2022-12-21 10:30:00,67.56,67.56,67.38,67.54,67042.0,63.2657,63.2657,63.0972,63.247,67042.0
2022-12-21 10:40:00,67.55,67.8,67.37,67.45,114043.0,63.2564,63.4905,63.0878,63.1627,114043.0
2022-12-21 10:50:00,67.46,67.94,67.44,67.88,92088.0,63.1721,63.6216,63.1534,63.5654,92088.0
2022-12-21 11:00:00,67.88,67.91,67.53,67.54,65397.0,63.5654,63.5935,63.2377,63.247,65397.0
2022-12-21 11:10:00,67.53,67.59,67.45,67.49,67469.0,63.2377,63.2938,63.1627,63.2002,67469.0
2022-12-21 11:20:00,67.49,67.69,67.44,67.65,53936.0,63.2002,63.3875,63.1534,63.35,53936.0
2022-12-21 11:30:00,67.66,67.79,67.66,67.72,50130.0,63.3594,63.4811,63.3594,63.4156,50130.0
2022-12-21 11:40:00,67.73,67.75,67.41,67.41,52570.0,63.4249,63.4437,63.1253,63.1253,52570.0
2022-12-21 11:50:00,67.42,67.51,67.37,67.37,77287.0,63.1346,63.2189,63.0878,63.0878,77287.0
2022-12-21 12:00:00,67.37,67.4,67.15,67.15,70381.0,63.0878,63.1159,62.8818,62.8818,70381.0
2022-12-21 12:10:00,67.15,67.23,67.04,67.05,65622.0,62.8818,62.9567,62.7788,62.7882,65622.0
2022-12-21 12:20:00,67.05,67.17,67.04,67.1,72990.0,62.7882,62.9005,62.7788,62.835,72990.0
2022-12-21 12:30:00,67.1,67.35,67.09,67.17,53673.0,62.835,63.0691,62.8256,62.9005,53673.0
2022-12-21 12:40:00,67.18,67.46,67.16,67.36,51173.0,62.9099,63.1721,62.8912,63.0785,51173.0
2022-12-21 12:50:00,67.35,67.45,67.21,67.28,80672.0,63.0691,63.1627,62.938,63.0035,80672.0
2022-12-21 13:00:00,67.28,67.36,67.16,67.22,73522.0,63.0035,63.0785,62.8912,62.9474,73522.0
2022-12-21 13:10:00,67.23,67.25,67.04,67.2,56210.0,62.9567,62.9755,62.7788,62.9286,56210.0
2022-12-21 13:20:00,67.2,67.31,67.12,67.13,53705.0,62.9286,63.0316,62.8537,62.8631,53705.0
2022-12-21 13:30:00,67.12,67.3,67.12,67.3,50175.0,62.8537,63.0223,62.8537,63.0223,50175.0
2022-12-21 13:40:00,67.29,67.48,67.26,67.33,68839.0,63.0129,63.1908,62.9848,63.0504,68839.0
2022-12-21 13:50:00,67.33,67.4,67.31,67.38,39604.0,63.0504,63.1159,63.0316,63.0972,39604.0
2022-12-21 14:00:00,67.37,67.46,67.33,67.45,113094.0,63.0878,63.1721,63.0504,63.1627,113094.0
2022-12-21 14:10:00,67.45,67.49,67.34,67.35,170017.0,63.1627,63.2002,63.0597,63.0691,170017.0
2022-12-21 14:20:00,67.36,67.4,67.21,67.22,80431.0,63.0785,63.1159,62.938,62.9474,80431.0
2022-12-21 14:30:00,67.22,67.23,67.05,67.15,88551.0,62.9474,62.9567,62.7882,62.8818,88551.0
2022-12-21 14:40:00,67.14,67.15,66.93,66.93,86204.0,62.8724,62.8818,62.6758,62.6758,86204.0
2022-12-21 14:50:00,66.93,66.93,66.68,66.8,117347.0,62.6758,62.6758,62.4417,62.5541,117347.0
2022-12-21 15:00:00,66.78,66.98,66.73,66.73,121413.0,62.5353,62.7226,62.4885,62.4885,121413.0
2022-12-21 15:10:00,66.74,66.84,66.69,66.75,88582.0,62.4979,62.5915,62.451,62.5072,88582.0
2022-12-21 15:20:00,66.72,66.86,66.68,66.8,94061.0,62.4791,62.6102,62.4417,62.5541,94061.0
2022-12-21 15:30:00,66.81,66.9,66.77,66.84,129967.0,62.5634,62.6477,62.526,62.5915,129967.0
2022-12-21 15:40:00,66.85,66.92,66.77,66.83,195284.0,62.6009,62.6664,62.526,62.5821,195284.0
2022-12-21 15:50:00,66.83,66.89,66.6,66.82,523473.0,62.5821,62.6383,62.3668,62.5728,523473.0
2022-12-22 09:30:00,65.87,66.68,65.6,65.7,108132.0,61.6832,62.4417,61.4303,61.524,108132.0
2022-12-22 09:40:00,65.66,65.74,65.29,65.63,40395.0,61.4865,61.5614,61.14,61.4584,40395.0
2022-12-22 09:50:00,65.63,65.7,65.48,65.7,84740.0,61.4584,61.524,61.318,61.524,84740.0
2022-12-22 10:00:00,65.69,65.69,65.33,65.38,69984.0,61.5146,61.5146,61.1775,61.2243,69984.0
2022-12-22 10:10:00,65.38,65.64,65.38,65.55,53788.0,61.2243,61.4678,61.2243,61.3835,53788.0
2022-12-22 10:20:00,65.53,65.59,65.4,65.41,47484.0,61.3648,61.421,61.243,61.2524,47484.0
2022-12-22 10:30:00,65.39,65.46,65.11,65.2,207391.0,61.2337,61.2992,60.9715,61.0558,207391.0
2022-12-22 10:40:00,65.2,65.2,65.02,65.19,73195.0,61.0558,61.0558,60.8872,61.0464,73195.0
2022-12-22 10:50:00,65.19,65.42,65.09,65.15,75218.0,61.0464,61.2618,60.9527,61.0089,75218.0
2022-12-22 11:00:00,65.15,65.38,65.11,65.25,55749.0,61.0089,61.2243,60.9715,61.1026,55749.0
2022-12-22 11:10:00,65.25,65.5,65.22,65.39,57841.0,61.1026,61.3367,61.0745,61.2337,57841.0
2022-12-22 11:20:00,65.39,65.48,65.38,65.44,50780.0,61.2337,61.318,61.2243,61.2805,50780.0
2022-12-22 11:30:00,65.44,65.47,65.3,65.3,49120.0,61.2805,61.3086,61.1494,61.1494,49120.0
2022-12-22 11:40:00,65.31,65.52,65.3,65.47,78490.0,61.1588,61.3554,61.1494,61.3086,78490.0
2022-12-22 11:50:00,65.47,65.57,65.34,65.46,125651.0,61.3086,61.4022,61.1869,61.2992,125651.0
2022-12-22 12:00:00,65.46,65.65,65.45,65.58,48582.0,61.2992,61.4772,61.2899,61.4116,48582.0
2022-12-22 12:10:00,65.58,65.58,65.37,65.46,60935.0,61.4116,61.4116,61.2149,61.2992,60935.0
2022-12-22 12:20:00,65.46,65.48,65.1,65.14,46587.0,61.2992,61.318,60.9621,60.9996,46587.0
2022-12-22 12:30:00,65.14,65.2,65.08,65.17,43920.0,60.9996,61.0558,60.9434,61.0277,43920.0
2022-12-22 12:40:00,65.17,65.23,65.1,65.23,43528.0,61.0277,61.0838,60.9621,61.0838,43528.0
2022-12-22 12:50:00,65.23,65.29,65.17,65.23,43042.0,61.0838,61.14,61.0277,61.0838,43042.0
2022-12-22 13:00:00,65.23,65.23,64.95,65.02,53864.0,61.0838,61.0838,60.8216,60.8872,53864.0
2022-12-22 13:10:00,65.02,65.12,64.94,65.12,61646.0,60.8872,60.9808,60.8123,60.9808,61646.0
2022-12-22 13:20:00,65.12,65.18,65.07,65.18,74337.0,60.9808,61.037,60.934,61.037,74337.0
2022-12-22 13:30:00,65.19,65.33,65.15,65.33,120465.0,61.0464,61.1775,61.0089,61.1775,120465.0
2022-12-22 13:40:00,65.34,65.45,65.31,65.34,68907.0,61.1869,61.2899,61.1588,61.1869,68907.0
2022-12-22 13:50:00,65.34,65.43,65.26,65.36,81330.0,61.1869,61.2711,61.1119,61.2056,81330.0
2022-12-22 14:00:00,65.36,65.52,65.32,65.43,66998.0,61.2056,61.3554,61.1681,61.2711,66998.0
2022-12-22 14:10:00,65.43,65.69,65.43,65.52,143207.0,61.2711,61.5146,61.2711,61.3554,143207.0
2022-12-22 14:20:00,65.54,65.76,65.52,65.74,67978.0,61.3741,61.5802,61.3554,61.5614,67978.0
2022-12-22 14:30:00,65.74,65.78,65.58,65.68,124979.0,61.5614,61.5989,61.4116,61.5052,124979.0
2022-12-22 14:40:00,65.68,65.81,65.6,65.79,74901.0,61.5052,61.627,61.4303,61.6083,74901.0
2022-12-22 14:50:00,65.81,65.95,65.78,65.94,77128.0,61.627,61.7581,61.5989,61.7487,77128.0
2022-12-22 15:00:00,65.94,66.05,65.82,66.05,77860.0,61.7487,61.8517,61.6363,61.8517,77860.0
2022-12-22 15:10:00,66.05,66.22,65.94,66.22,100716.0,61.8517,62.0109,61.7487,62.0109,100716.0
2022-12-22 15:20:00,66.23,66.48,66.22,66.45,76539.0,62.0203,62.2544,62.0109,62.2263,76539.0
2022-12-22 15:30:00,66.47,66.49,66.28,66.35,102151.0,62.245,62.2638,62.0671,62.1327,102151.0
2022-12-22 15:40:00,66.37,66.45,66.23,66.44,144058.0,62.1514,62.2263,62.0203,62.2169,144058.0
2022-12-22 15:50:00,66.42,66.75,66.38,66.6,578958.0,62.1982,62.5072,62.1608,62.3668,578958.0
2022-12-23 09:30:00,66.4,66.73,66.1,66.46,57837.0,62.1795,62.4885,61.8985,62.2357,57837.0
2022-12-23 09:40:00,66.42,66.72,66.29,66.3,38810.0,62.1982,62.4791,62.0765,62.0858,38810.0
2022-12-23 09:50:00,66.3,66.42,66.0,66.09,27292.0,62.0858,62.1982,61.8049,61.8892,27292.0
2022-12-23 10:00:00,66.12,66.81,65.99,66.78,49356.0,61.9173,62.5634,61.7955,62.5353,49356.0
2022-12-23 10:10:00,66.88,67.38,66.82,67.35,34456.0,62.629,63.0972,62.5728,63.0691,34456.0
2022-12-23 10:20:00,67.36,67.36,67.13,67.25,32810.0,63.0785,63.0785,62.8631,62.9755,32810.0
2022-12-23 10:30:00,67.26,67.5,67.25,67.49,148851.0,62.9848,63.2096,62.9755,63.2002,148851.0
2022-12-23 10:40:00,67.44,67.47,67.32,67.43,12057.0,63.1534,63.1815,63.041,63.144,12057.0
2022-12-23 10:50:00,67.42,67.44,67.17,67.21,19545.0,63.1346,63.1534,62.9005,62.938,19545.0
2022-12-23 11:00:00,67.19,67.19,66.92,67.02,28931.0,62.9193,62.9193,62.6664,62.7601,28931.0
2022-12-23 11:10:00,67.04,67.15,66.95,67.02,25612.0,62.7788,62.8818,62.6945,62.7601,25612.0
2022-12-23 11:20:00,67.02,67.13,66.95,67.0,40987.0,62.7601,62.8631,62.6945,62.7413,40987.0
2022-12-23 11:30:00,67.02,67.09,66.98,67.01,24699.0,62.7601,62.8256,62.7226,62.7507,24699.0
2022-12-23 11:40:00,67.01,67.06,66.84,67.02,40473.0,62.7507,62.7975,62.5915,62.7601,40473.0
2022-12-23 11:50:00,67.0,67.05,66.92,67.0,21927.0,62.7413,62.7882,62.6664,62.7413,21927.0
2022-12-23 12:00:00,67.02,67.08,66.93,66.97,32608.0,62.7601,62.8163,62.6758,62.7133,32608.0
2022-12-23 12:10:00,66.98,67.04,66.93,66.99,24090.0,62.7226,62.7788,62.6758,62.732,24090.0
2022-12-23 12:20:00,66.98,67.09,66.95,66.96,15235.0,62.7226,62.8256,62.6945,62.7039,15235.0
2022-12-23 12:30:00,66.96,67.07,66.94,66.97,21065.0,62.7039,62.8069,62.6852,62.7133,21065.0
2022-12-23 12:40:00,66.96,66.98,66.82,66.88,25215.0,62.7039,62.7226,62.5728,62.629,25215.0
2022-12-23 12:50:00,66.88,66.99,66.85,66.9,28656.0,62.629,62.732,62.6009,62.6477,28656.0
2022-12-23 13:00:00,66.92,66.98,66.85,66.95,45287.0,62.6664,62.7226,62.6009,62.6945,45287.0
2022-12-23 13:10:00,66.97,67.07,66.89,66.97,27244.0,62.7133,62.8069,62.6383,62.7133,27244.0
2022-12-23 13:20:00,67.0,67.04,66.95,66.99,13744.0,62.7413,62.7788,62.6945,62.732,13744.0
2022-12-23 13:30:00,66.98,67.03,66.93,66.94,22223.0,62.7226,62.7694,62.6758,62.6852,22223.0
2022-12-23 13:40:00,66.94,66.97,66.75,66.88,18182.0,62.6852,62.7133,62.5072,62.629,18182.0
2022-12-23 13:50:00,66.87,66.9,66.79,66.82,37245.0,62.6196,62.6477,62.5447,62.5728,37245.0
2022-12-23 14:00:00,66.81,66.82,66.69,66.7,20308.0,62.5634,62.5728,62.451,62.4604,20308.0
2022-12-23 14:10:00,66.7,66.98,66.69,66.95,41811.0,62.4604,62.7226,62.451,62.6945,41811.0
2022-12-23 14:20:00,66.95,66.98,66.84,66.87,22463.0,62.6945,62.7226,62.5915,62.6196,22463.0
2022-12-23 14:30:00,66.88,66.99,66.87,66.94,61188.0,62.629,62.732,62.6196,62.6852,61188.0
2022-12-23 14:40:00,66.95,66.97,66.86,66.88,26909.0,62.6945,62.7133,62.6102,62.629,26909.0
2022-12-23 14:50:00,66.9,66.96,66.88,66.95,55417.0,62.6477,62.7039,62.629,62.6945,55417.0
2022-12-23 15:00:00,66.95,67.05,66.89,66.93,65282.0,62.6945,62.7882,62.6383,62.6758,65282.0
2022-12-23 15:10:00,66.94,67.03,66.93,66.99,55428.0,62.6852,62.7694,62.6758,62.732,55428.0
2022-12-23 15:20:00,67.0,67.06,66.97,67.03,32591.0,62.7413,62.7975,62.7133,62.7694,32591.0
2022-12-23 15:30:00,67.03,67.1,66.97,66.98,43542.0,62.7694,62.835,62.7133,62.7226,43542.0
2022-12-23 15:40:00,66.98,67.04,66.94,67.0,88108.0,62.7226,62.7788,62.6852,62.7413,88108.0
2022-12-23 15:50:00,66.99,66.99,66.85,66.94,199659.0,62.732,62.732,62.6009,62.6852,199659.0
2022-12-27 09:30:00,66.7,66.99,66.28,66.47,64958.0,62.4604,62.732,62.0671,62.245,64958.0
2022-12-27 09:40:00,66.49,66.56,66.1,66.24,25359.0,62.2638,62.3293,61.8985,62.0297,25359.0
2022-12-27 09:50:00,66.23,66.27,66.13,66.22,16205.0,62.0203,62.0577,61.9266,62.0109,16205.0
2022-12-27 10:00:00,66.18,66.35,66.1,66.12,27479.0,61.9735,62.1327,61.8985,61.9173,27479.0
2022-12-27 10:10:00,66.13,66.67,66.13,66.64,30177.0,61.9266,62.4323,61.9266,62.4042,30177.0
2022-12-27 10:20:00,66.61,66.83,66.61,66.81,135001.0,62.3761,62.5821,62.3761,62.5634,135001.0
2022-12-27 10:30:00,66.84,66.84,66.64,66.75,41461.0,62.5915,62.5915,62.4042,62.5072,41461.0
2022-12-27 10:40:00,66.75,67.03,66.74,66.95,31479.0,62.5072,62.7694,62.4979,62.6945,31479.0
2022-12-27 10:50:00,66.93,66.93,66.65,66.69,32867.0,62.6758,62.6758,62.4136,62.451,32867.0
2022-12-27 11:00:00,66.69,66.89,66.69,66.87,25464.0,62.451,62.6383,62.451,62.6196,25464.0
2022-12-27 11:10:00,66.87,66.87,66.74,66.78,25910.0,62.6196,62.6196,62.4979,62.5353,25910.0
2022-12-27 11:20:00,66.78,66.87,66.71,66.87,30839.0,62.5353,62.6196,62.4698,62.6196,30839.0
2022-12-27 11:30:00,66.88,66.99,66.78,66.87,30575.0,62.629,62.732,62.5353,62.6196,30575.0
2022-12-27 11:40:00,66.91,66.96,66.83,66.85,27250.0,62.6571,62.7039,62.5821,62.6009,27250.0
2022-12-27 11:50:00,66.85,66.86,66.66,66.71,30704.0,62.6009,62.6102,62.423,62.4698,30704.0
2022-12-27 12:00:00,66.71,66.95,66.71,66.85,51474.0,62.4698,62.6945,62.4698,62.6009,51474.0
2022-12-27 12:10:00,66.87,67.1,66.87,67.08,34130.0,62.6196,62.835,62.6196,62.8163,34130.0
2022-12-27 12:20:00,67.1,67.1,66.97,67.07,22511.0,62.835,62.835,62.7133,62.8069,22511.0
2022-12-27 12:30:00,67.07,67.16,67.04,67.15,24889.0,62.8069,62.8912,62.7788,62.8818,24889.0
2022-12-27 12:40:00,67.14,67.14,66.89,66.89,28321.0,62.8724,62.8724,62.6383,62.6383,28321.0
2022-12-27 12:50:00,66.89,67.11,66.89,67.08,23605.0,62.6383,62.8444,62.6383,62.8163,23605.0
2022-12-27 13:00:00,67.08,67.18,67.05,67.17,31555.0,62.8163,62.9099,62.7882,62.9005,31555.0
2022-12-27 13:10:00,67.16,67.19,67.0,67.01,22175.0,62.8912,62.9193,62.7413,62.7507,22175.0
2022-12-27 13:20:00,66.99,67.0,66.85,66.92,30883.0,62.732,62.7413,62.6009,62.6664,30883.0
2022-12-27 13:30:00,66.93,67.02,66.88,66.95,26051.0,62.6758,62.7601,62.629,62.6945,26051.0
2022-12-27 13:40:00,66.95,67.03,66.87,67.01,30747.0,62.6945,62.7694,62.6196,62.7507,30747.0
2022-12-27 13:50:00,67.01,67.01,66.86,66.91,24704.0,62.7507,62.7507,62.6102,62.6571,24704.0
2022-12-27 14:00:00,66.91,67.04,66.88,66.99,30769.0,62.6571,62.7788,62.629,62.732,30769.0
2022-12-27 14:10:00,67.0,67.05,66.93,67.0,35393.0,62.7413,62.7882,62.6758,62.7413,35393.0
2022-12-27 14:20:00,67.0,67.03,66.91,66.95,30396.0,62.7413,62.7694,62.6571,62.6945,30396.0
2022-12-27 14:30:00,66.95,67.08,66.93,66.98,34386.0,62.6945,62.8163,62.6758,62.7226,34386.0
2022-12-27 14:40:00,66.98,67.07,66.89,67.06,58269.0,62.7226,62.8069,62.6383,62.7975,58269.0
2022-12-27 14:50:00,67.06,67.26,67.03,67.09,70051.0,62.7975,62.9848,62.7694,62.8256,70051.0
2022-12-27 15:00:00,67.1,67.2,67.06,67.2,45181.0,62.835,62.9286,62.7975,62.9286,45181.0
2022-12-27 15:10:00,67.2,67.36,67.18,67.33,69563.0,62.9286,63.0785,62.9099,63.0504,69563.0
2022-12-27 15:20:00,67.32,67.45,67.28,67.44,87968.0,63.041,63.1627,63.0035,63.1534,87968.0
2022-12-27 15:30:00,67.44,67.65,67.44,67.64,109438.0,63.1534,63.35,63.1534,63.3407,109438.0
2022-12-27 15:40:00,67.64,67.7,67.59,67.64,123255.0,63.3407,63.3969,63.2938,63.3407,123255.0
2022-12-27 15:50:00,67.63,67.63,67.25,67.27,293909.0,63.3313,63.3313,62.9755,62.9942,293909.0
2022-12-28 09:30:00,67.05,67.68,67.05,67.65,52967.0,62.7882,63.3781,62.7882,63.35,52967.0
2022-12-28 09:40:00,67.61,67.64,67.45,67.49,20410.0,63.3126,63.3407,63.1627,63.2002,20410.0
2022-12-28 09:50:00,67.52,67.52,67.22,67.32,39095.0,63.2283,63.2283,62.9474,63.041,39095.0
2022-12-28 10:00:00,67.28,67.38,67.17,67.23,26703.0,63.0035,63.0972,62.9005,62.9567,26703.0
2022-12-28 10:10:00,67.22,67.34,67.19,67.22,29890.0,62.9474,63.0597,62.9193,62.9474,29890.0
2022-12-28 10:20:00,67.25,67.49,67.15,67.2,65707.0,62.9755,63.2002,62.8818,62.9286,65707.0
2022-12-28 10:30:00,67.21,67.27,66.85,66.88,30960.0,62.938,62.9942,62.6009,62.629,30960.0
2022-12-28 10:40:00,66.9,66.95,66.73,66.78,51756.0,62.6477,62.6945,62.4885,62.5353,51756.0
2022-12-28 10:50:00,66.79,66.81,66.59,66.64,43495.0,62.5447,62.5634,62.3574,62.4042,43495.0
2022-12-28 11:00:00,66.64,66.71,66.47,66.61,41349.0,62.4042,62.4698,62.245,62.3761,41349.0
2022-12-28 11:10:00,66.63,66.71,66.56,66.7,41193.0,62.3949,62.4698,62.3293,62.4604,41193.0
2022-12-28 11:20:00,66.71,66.79,66.6,66.65,33333.0,62.4698,62.5447,62.3668,62.4136,33333.0
2022-12-28 11:30:00,66.64,66.7,66.6,66.65,27698.0,62.4042,62.4604,62.3668,62.4136,27698.0
2022-12-28 11:40:00,66.65,66.65,66.47,66.49,20473.0,62.4136,62.4136,62.245,62.2638,20473.0
2022-12-28 11:50:00,66.49,66.51,66.36,66.39,37927.0,62.2638,62.2825,62.142,62.1701,37927.0
2022-12-28 12:00:00,66.4,66.43,66.15,66.2,24508.0,62.1795,62.2076,61.9454,61.9922,24508.0
2022-12-28 12:10:00,66.18,66.21,65.96,66.15,28177.0,61.9735,62.0016,61.7674,61.9454,28177.0
2022-12-28 12:20:00,66.14,66.18,66.02,66.11,53258.0,61.936,61.9735,61.8236,61.9079,53258.0
2022-12-28 12:30:00,66.11,66.25,66.07,66.21,28986.0,61.9079,62.039,61.8705,62.0016,28986.0
2022-12-28 12:40:00,66.21,66.31,66.16,66.29,31970.0,62.0016,62.0952,61.9547,62.0765,31970.0
2022-12-28 12:50:00,66.29,66.38,66.21,66.36,41275.0,62.0765,62.1608,62.0016,62.142,41275.0
2022-12-28 13:00:00,66.36,66.66,66.34,66.65,29123.0,62.142,62.423,62.1233,62.4136,29123.0
2022-12-28 13:10:00,66.64,67.02,66.63,66.94,107247.0,62.4042,62.7601,62.3949,62.6852,107247.0
2022-12-28 13:20:00,66.93,66.97,66.72,66.83,48156.0,62.6758,62.7133,62.4791,62.5821,48156.0
2022-12-28 13:30:00,66.83,66.94,66.72,66.72,56470.0,62.5821,62.6852,62.4791,62.4791,56470.0
2022-12-28 13:40:00,66.72,66.91,66.67,66.81,59992.0,62.4791,62.6571,62.4323,62.5634,59992.0
2022-12-28 13:50:00,66.79,66.81,66.7,66.72,33714.0,62.5447,62.5634,62.4604,62.4791,33714.0
2022-12-28 14:00:00,66.73,66.8,66.65,66.72,22572.0,62.4885,62.5541,62.4136,62.4791,22572.0
2022-12-28 14:10:00,66.72,66.88,66.72,66.86,26630.0,62.4791,62.629,62.4791,62.6102,26630.0
2022-12-28 14:20:00,66.86,66.89,66.81,66.82,24821.0,62.6102,62.6383,62.5634,62.5728,24821.0
2022-12-28 14:30:00,66.83,66.86,66.69,66.69,22726.0,62.5821,62.6102,62.451,62.451,22726.0
2022-12-28 14:40:00,66.69,66.96,66.68,66.92,19810.0,62.451,62.7039,62.4417,62.6664,19810.0
2022-12-28 14:50:00,66.91,66.92,66.78,66.8,19231.0,62.6571,62.6664,62.5353,62.5541,19231.0
2022-12-28 15:00:00,66.82,66.82,66.64,66.74,52584.0,62.5728,62.5728,62.4042,62.4979,52584.0
2022-12-28 15:10:00,66.75,66.81,66.64,66.75,35031.0,62.5072,62.5634,62.4042,62.5072,35031.0
2022-12-28 15:20:00,66.75,66.79,66.65,66.69,46970.0,62.5072,62.5447,62.4136,62.451,46970.0
2022-12-28 15:30:00,66.69,66.81,66.64,66.71,51277.0,62.451,62.5634,62.4042,62.4698,51277.0
2022-12-28 15:40:00,66.72,66.73,66.6,66.69,66057.0,62.4791,62.4885,62.3668,62.451,66057.0
2022-12-28 15:50:00,66.68,66.7,66.51,66.55,172898.0,62.4417,62.4604,62.2825,62.3199,172898.0
2022-12-29 09:30:00,66.93,67.62,66.6,67.03,61429.0,62.6758,63.3219,62.3668,62.7694,61429.0
2022-12-29 09:40:00,67.04,67.55,67.04,67.5,37800.0,62.7788,63.2564,62.7788,63.2096,37800.0
2022-12-29 09:50:00,67.53,67.62,67.37,67.58,52373.0,63.2377,63.3219,63.0878,63.2845,52373.0
2022-12-29 10:00:00,67.56,67.76,67.55,67.66,38577.0,63.2657,63.453,63.2564,63.3594,38577.0
2022-12-29 10:10:00,67.67,67.95,67.67,67.93,45021.0,63.3688,63.631,63.3688,63.6122,45021.0
2022-12-29 10:20:00,67.94,67.95,67.73,67.73,88808.0,63.6216,63.631,63.4249,63.4249,88808.0
2022-12-29 10:30:00,67.75,68.05,67.73,68.03,110569.0,63.4437,63.7246,63.4249,63.7059,110569.0
2022-12-29 10:40:00,68.03,68.12,67.96,68.1,83611.0,63.7059,63.7902,63.6403,63.7714,83611.0
2022-12-29 10:50:00,68.1,68.13,68.02,68.09,37427.0,63.7714,63.7995,63.6965,63.7621,37427.0
2022-12-29 11:00:00,68.09,68.15,67.79,67.94,119880.0,63.7621,63.8182,63.4811,63.6216,119880.0
2022-12-29 11:10:00,67.94,68.01,67.82,67.96,55090.0,63.6216,63.6871,63.5092,63.6403,55090.0
2022-12-29 11:20:00,67.96,68.0,67.85,67.92,31561.0,63.6403,63.6778,63.5373,63.6029,31561.0
2022-12-29 11:30:00,67.91,68.0,67.9,67.96,28331.0,63.5935,63.6778,63.5841,63.6403,28331.0
2022-12-29 11:40:00,67.97,68.04,67.87,68.0,43404.0,63.6497,63.7152,63.556,63.6778,43404.0
2022-12-29 11:50:00,68.01,68.16,68.01,68.02,45105.0,63.6871,63.8276,63.6871,63.6965,45105.0
2022-12-29 12:00:00,68.03,68.12,67.99,68.11,45868.0,63.7059,63.7902,63.6684,63.7808,45868.0
2022-12-29 12:10:00,68.11,68.16,67.99,68.03,25767.0,63.7808,63.8276,63.6684,63.7059,25767.0
2022-12-29 12:20:00,68.03,68.12,67.97,68.0,62165.0,63.7059,63.7902,63.6497,63.6778,62165.0
2022-12-29 12:30:00,68.02,68.04,67.88,67.99,52477.0,63.6965,63.7152,63.5654,63.6684,52477.0
2022-12-29 12:40:00,67.99,68.07,67.94,68.07,41636.0,63.6684,63.7433,63.6216,63.7433,41636.0
2022-12-29 12:50:00,68.06,68.11,68.01,68.08,33458.0,63.734,63.7808,63.6871,63.7527,33458.0
2022-12-29 13:00:00,68.09,68.1,67.9,67.93,26803.0,63.7621,63.7714,63.5841,63.6122,26803.0
2022-12-29 13:10:00,67.93,68.22,67.93,68.17,49110.0,63.6122,63.8838,63.6122,63.837,49110.0
2022-12-29 13:20:00,68.17,68.34,68.12,68.23,63468.0,63.837,63.9962,63.7902,63.8932,63468.0
2022-12-29 13:30:00,68.23,68.24,68.07,68.1,29909.0,63.8932,63.9025,63.7433,63.7714,29909.0
2022-12-29 13:40:00,68.11,68.18,68.0,68.06,53511.0,63.7808,63.8463,63.6778,63.734,53511.0
2022-12-29 13:50:00,68.06,68.19,68.03,68.17,54192.0,63.734,63.8557,63.7059,63.837,54192.0
2022-12-29 14:00:00,68.18,68.27,68.1,68.23,50648.0,63.8463,63.9306,63.7714,63.8932,50648.0
2022-12-29 14:10:00,68.23,68.27,68.09,68.17,48957.0,63.8932,63.9306,63.7621,63.837,48957.0
2022-12-29 14:20:00,68.17,68.17,68.03,68.07,43988.0,63.837,63.837,63.7059,63.7433,43988.0
2022-12-29 14:30:00,68.07,68.11,67.97,67.97,42065.0,63.7433,63.7808,63.6497,63.6497,42065.0
2022-12-29 14:40:00,67.97,68.02,67.96,67.98,29881.0,63.6497,63.6965,63.6403,63.6591,29881.0
2022-12-29 14:50:00,67.98,68.0,67.93,67.98,26205.0,63.6591,63.6778,63.6122,63.6591,26205.0
2022-12-29 15:00:00,67.99,68.04,67.94,68.02,51278.0,63.6684,63.7152,63.6216,63.6965,51278.0
2022-12-29 15:10:00,68.01,68.01,67.83,67.88,57118.0,63.6871,63.6871,63.5186,63.5654,57118.0
2022-12-29 15:20:00,67.91,68.06,67.88,68.03,58585.0,63.5935,63.734,63.5654,63.7059,58585.0
2022-12-29 15:30:00,68.02,68.03,67.92,67.98,61526.0,63.6965,63.7059,63.6029,63.6591,61526.0
2022-12-29 15:40:00,67.97,68.01,67.93,67.97,81472.0,63.6497,63.6871,63.6122,63.6497,81472.0
2022-12-29 15:50:00,67.98,67.99,67.83,67.92,273364.0,63.6591,63.6684,63.5186,63.6029,273364.0
2022-12-30 09:30:00,67.1,67.61,67.0,67.52,39572.0,62.835,63.3126,62.7413,63.2283,39572.0
2022-12-30 09:40:00,67.43,67.57,66.98,67.04,25049.0,63.144,63.2751,62.7226,62.7788,25049.0
2022-12-30 09:50:00,67.08,67.23,66.99,67.23,36546.0,62.8163,62.9567,62.732,62.9567,36546.0
2022-12-30 10:00:00,67.19,67.23,67.05,67.13,34496.0,62.9193,62.9567,62.7882,62.8631,34496.0
2022-12-30 10:10:00,67.14,67.52,67.13,67.52,21765.0,62.8724,63.2283,62.8631,63.2283,21765.0
2022-12-30 10:20:00,67.52,67.54,67.36,67.39,24766.0,63.2283,63.247,63.0785,63.1066,24766.0
2022-12-30 10:30:00,67.39,67.39,67.22,67.31,35008.0,63.1066,63.1066,62.9474,63.0316,35008.0
2022-12-30 10:40:00,67.32,67.48,67.2,67.42,107935.0,63.041,63.1908,62.9286,63.1346,107935.0
2022-12-30 10:50:00,67.38,67.4,67.28,67.31,38205.0,63.0972,63.1159,63.0035,63.0316,38205.0
2022-12-30 11:00:00,67.32,67.42,67.23,67.39,61798.0,63.041,63.1346,62.9567,63.1066,61798.0
2022-12-30 11:10:00,67.39,67.46,67.35,67.36,34582.0,63.1066,63.1721,63.0691,63.0785,34582.0
2022-12-30 11:20:00,67.37,67.44,67.17,67.2,63719.0,63.0878,63.1534,62.9005,62.9286,63719.0
2022-12-30 11:30:00,67.2,67.37,67.12,67.34,38789.0,62.9286,63.0878,62.8537,63.0597,38789.0
2022-12-30 11:40:00,67.33,67.33,67.19,67.23,21935.0,63.0504,63.0504,62.9193,62.9567,21935.0
2022-12-30 11:50:00,67.21,67.37,67.19,67.32,22830.0,62.938,63.0878,62.9193,63.041,22830.0
2022-12-30 12:00:00,67.32,67.32,67.22,67.24,25261.0,63.041,63.041,62.9474,62.9661,25261.0
2022-12-30 12:10:00,67.25,67.37,67.22,67.31,23429.0,62.9755,63.0878,62.9474,63.0316,23429.0
2022-12-30 12:20:00,67.31,67.36,67.26,67.26,24203.0,63.0316,63.0785,62.9848,62.9848,24203.0
2022-12-30 12:30:00,67.27,67.36,67.24,67.33,23949.0,62.9942,63.0785,62.9661,63.0504,23949.0
2022-12-30 12:40:00,67.34,67.42,67.32,67.4,20216.0,63.0597,63.1346,63.041,63.1159,20216.0
2022-12-30 12:50:00,67.4,67.46,67.29,67.39,23718.0,63.1159,63.1721,63.0129,63.1066,23718.0
2022-12-30 13:00:00,67.4,67.4,67.29,67.33,24625.0,63.1159,63.1159,63.0129,63.0504,24625.0
2022-12-30 13:10:00,67.35,67.36,67.23,67.24,20848.0,63.0691,63.0785,62.9567,62.9661,20848.0
2022-12-30 13:20:00,67.23,67.24,66.95,67.1,36400.0,62.9567,62.9661,62.6945,62.835,36400.0
2022-12-30 13:30:00,67.1,67.3,67.04,67.24,34881.0,62.835,63.0223,62.7788,62.9661,34881.0
2022-12-30 13:40:00,67.24,67.26,67.11,67.13,28048.0,62.9661,62.9848,62.8444,62.8631,28048.0
2022-12-30 13:50:00,67.14,67.2,67.12,67.15,28536.0,62.8724,62.9286,62.8537,62.8818,28536.0
2022-12-30 14:00:00,67.15,67.21,67.06,67.09,28038.0,62.8818,62.938,62.7975,62.8256,28038.0
2022-12-30 14:10:00,67.09,67.13,67.05,67.1,21527.0,62.8256,62.8631,62.7882,62.835,21527.0
2022-12-30 14:20:00,67.1,67.2,67.05,67.19,26509.0,62.835,62.9286,62.7882,62.9193,26509.0
2022-12-30 14:30:00,67.18,67.24,67.18,67.21,19823.0,62.9099,62.9661,62.9099,62.938,19823.0
2022-12-30 14:40:00,67.21,67.21,66.98,67.01,31214.0,62.938,62.938,62.7226,62.7507,31214.0
2022-12-30 14:50:00,67.0,67.16,67.0,67.1,25643.0,62.7413,62.8912,62.7413,62.835,25643.0
2022-12-30 15:00:00,67.11,67.3,67.04,67.26,52743.0,62.8444,63.0223,62.7788,62.9848,52743.0
2022-12-30 15:10:00,67.24,67.5,67.24,67.43,40728.0,62.9661,63.2096,62.9661,63.144,40728.0
2022-12-30 15:20:00,67.44,67.45,67.33,67.36,41755.0,63.1534,63.1627,63.0504,63.0785,41755.0
2022-12-30 15:30:00,67.36,67.53,67.33,67.49,83718.0,63.0785,63.2377,63.0504,63.2002,83718.0
2022-12-30 15:40:00,67.49,67.64,67.44,67.62,107610.0,63.2002,63.3407,63.1534,63.3219,107610.0
2022-12-30 15:50:00,67.62,67.86,67.6,67.84,233867.0,63.3219,63.5467,63.3032,63.528,233867.0
2023-01-03 09:30:00,68.72,69.3,68.51,69.2,118127.0,64.352,64.8952,64.1554,64.8015,118127.0
2023-01-03 09:40:00,69.22,69.54,68.53,68.69,78666.0,64.8202,65.1199,64.1741,64.3239,78666.0
2023-01-03 09:50:00,68.67,68.7,68.23,68.28,50358.0,64.3052,64.3333,63.8932,63.94,50358.0
2023-01-03 10:00:00,68.27,68.45,68.2,68.24,52089.0,63.9306,64.0992,63.8651,63.9025,52089.0
2023-01-03 10:10:00,68.25,68.41,68.05,68.07,94353.0,63.9119,64.0617,63.7246,63.7433,94353.0
2023-01-03 10:20:00,68.07,68.41,68.05,68.39,71320.0,63.7433,64.0617,63.7246,64.043,71320.0
2023-01-03 10:30:00,68.39,68.61,68.18,68.57,48007.0,64.043,64.249,63.8463,64.2116,48007.0
2023-01-03 10:40:00,68.57,68.82,68.55,68.81,32812.0,64.2116,64.4457,64.1928,64.4363,32812.0
2023-01-03 10:50:00,68.81,68.9,68.69,68.87,35096.0,64.4363,64.5206,64.3239,64.4925,35096.0
2023-01-03 11:00:00,68.87,68.92,68.65,68.66,217636.0,64.4925,64.5393,64.2865,64.2958,217636.0
2023-01-03 11:10:00,68.64,68.65,68.34,68.52,29922.0,64.2771,64.2865,63.9962,64.1647,29922.0
2023-01-03 11:20:00,68.53,68.63,68.35,68.51,28707.0,64.1741,64.2677,64.0055,64.1554,28707.0
2023-01-03 11:30:00,68.49,68.49,68.22,68.34,59888.0,64.1366,64.1366,63.8838,63.9962,59888.0
2023-01-03 11:40:00,68.34,68.37,68.16,68.17,68451.0,63.9962,64.0243,63.8276,63.837,68451.0
2023-01-03 11:50:00,68.18,68.26,68.08,68.19,66150.0,63.8463,63.9213,63.7527,63.8557,66150.0
2023-01-03 12:00:00,68.18,68.28,68.11,68.2,63044.0,63.8463,63.94,63.7808,63.8651,63044.0
2023-01-03 12:10:00,68.2,68.25,68.08,68.11,72018.0,63.8651,63.9119,63.7527,63.7808,72018.0
2023-01-03 12:20:00,68.1,68.17,67.99,68.05,56701.0,63.7714,63.837,63.6684,63.7246,56701.0
2023-01-03 12:30:00,68.05,68.25,68.01,68.16,69072.0,63.7246,63.9119,63.6871,63.8276,69072.0
2023-01-03 12:40:00,68.15,68.15,67.8,67.87,51270.0,63.8182,63.8182,63.4905,63.556,51270.0
2023-01-03 12:50:00,67.87,68.17,67.84,68.14,60392.0,63.556,63.837,63.528,63.8089,60392.0
2023-01-03 13:00:00,68.14,68.18,68.08,68.14,61995.0,63.8089,63.8463,63.7527,63.8089,61995.0
2023-01-03 13:10:00,68.13,68.17,68.02,68.06,89709.0,63.7995,63.837,63.6965,63.734,89709.0
2023-01-03 13:20:00,68.06,68.37,68.03,68.34,208269.0,63.734,64.0243,63.7059,63.9962,208269.0
2023-01-03 13:30:00,68.34,68.4,68.18,68.24,62290.0,63.9962,64.0524,63.8463,63.9025,62290.0
2023-01-03 13:40:00,68.24,68.3,68.15,68.22,72498.0,63.9025,63.9587,63.8182,63.8838,72498.0
2023-01-03 13:50:00,68.22,68.4,68.2,68.38,71536.0,63.8838,64.0524,63.8651,64.0336,71536.0
2023-01-03 14:00:00,68.39,68.43,68.27,68.34,64583.0,64.043,64.0804,63.9306,63.9962,64583.0
2023-01-03 14:10:00,68.33,68.33,68.21,68.27,66611.0,63.9868,63.9868,63.8744,63.9306,66611.0
2023-01-03 14:20:00,68.28,68.35,68.21,68.34,58789.0,63.94,64.0055,63.8744,63.9962,58789.0
2023-01-03 14:30:00,68.34,68.35,68.1,68.17,65722.0,63.9962,64.0055,63.7714,63.837,65722.0
2023-01-03 14:40:00,68.19,68.52,68.18,68.5,148722.0,63.8557,64.1647,63.8463,64.146,148722.0
2023-01-03 14:50:00,68.5,68.53,68.35,68.46,106884.0,64.146,64.1741,64.0055,64.1085,106884.0
2023-01-03 15:00:00,68.47,68.57,68.41,68.5,90732.0,64.1179,64.2116,64.0617,64.146,90732.0
2023-01-03 15:10:00,68.5,68.72,68.49,68.62,138543.0,64.146,64.352,64.1366,64.2584,138543.0
2023-01-03 15:20:00,68.61,68.62,68.45,68.5,117869.0,64.249,64.2584,64.0992,64.146,117869.0
2023-01-03 15:30:00,68.51,68.63,68.47,68.49,110042.0,64.1554,64.2677,64.1179,64.1366,110042.0
2023-01-03 15:40:00,68.5,68.55,68.38,68.45,159687.0,64.146,64.1928,64.0336,64.0992,159687.0
2023-01-03 15:50:00,68.45,68.6,68.37,68.54,409955.0,64.0992,64.2396,64.0243,64.1835,409955.0
2023-01-04 09:30:00,69.57,69.89,69.14,69.7,114486.0,65.148,65.4476,64.7453,65.2697,114486.0
2023-01-04 09:40:00,69.71,69.99,69.68,69.93,73022.0,65.2791,65.5413,65.251,65.4851,73022.0
2023-01-04 09:50:00,69.94,70.07,69.69,69.82,89151.0,65.4945,65.6162,65.2604,65.3821,89151.0
2023-01-04 10:00:00,69.77,69.9,69.33,69.37,107282.0,65.3353,65.457,64.9232,64.9607,107282.0
2023-01-04 10:10:00,69.43,69.57,69.26,69.53,79913.0,65.0169,65.148,64.8577,65.1105,79913.0
2023-01-04 10:20:00,69.56,69.59,69.21,69.38,109440.0,65.1386,65.1667,64.8109,64.9701,109440.0
2023-01-04 10:30:00,69.36,69.37,69.11,69.36,159081.0,64.9513,64.9607,64.7172,64.9513,159081.0
2023-01-04 10:40:00,69.35,69.53,69.29,69.41,149286.0,64.942,65.1105,64.8858,64.9982,149286.0
2023-01-04 10:50:00,69.41,69.52,69.28,69.46,60420.0,64.9982,65.1012,64.8764,65.045,60420.0
2023-01-04 11:00:00,69.47,69.62,69.43,69.62,65708.0,65.0543,65.1948,65.0169,65.1948,65708.0
2023-01-04 11:10:00,69.63,69.73,69.55,69.7,65746.0,65.2042,65.2978,65.1293,65.2697,65746.0
2023-01-04 11:20:00,69.69,69.69,69.53,69.64,86217.0,65.2604,65.2604,65.1105,65.2135,86217.0
2023-01-04 11:30:00,69.65,69.96,69.65,69.92,106203.0,65.2229,65.5132,65.2229,65.4757,106203.0
2023-01-04 11:40:00,69.92,70.03,69.85,69.9,71312.0,65.4757,65.5788,65.4102,65.457,71312.0
2023-01-04 11:50:00,69.9,70.08,69.89,69.96,159753.0,65.457,65.6256,65.4476,65.5132,159753.0
2023-01-04 12:00:00,69.96,70.01,69.87,69.89,82344.0,65.5132,65.56,65.4289,65.4476,82344.0
2023-01-04 12:10:00,69.89,69.92,69.71,69.71,50153.0,65.4476,65.4757,65.2791,65.2791,50153.0
2023-01-04 12:20:00,69.72,69.88,69.71,69.72,126635.0,65.2885,65.4383,65.2791,65.2885,126635.0
2023-01-04 12:30:00,69.73,69.95,69.73,69.88,305997.0,65.2978,65.5038,65.2978,65.4383,305997.0
2023-01-04 12:40:00,69.88,70.17,69.88,70.06,141544.0,65.4383,65.7099,65.4383,65.6068,141544.0
2023-01-04 12:50:00,70.06,70.08,69.78,69.81,85493.0,65.6068,65.6256,65.3446,65.3727,85493.0
2023-01-04 13:00:00,69.82,69.89,69.64,69.87,113983.0,65.3821,65.4476,65.2135,65.4289,113983.0
2023-01-04 13:10:00,69.87,69.93,69.78,69.92,84528.0,65.4289,65.4851,65.3446,65.4757,84528.0
2023-01-04 13:20:00,69.91,70.02,69.85,69.95,120763.0,65.4664,65.5694,65.4102,65.5038,120763.0
2023-01-04 13:30:00,69.96,70.29,69.95,70.24,186372.0,65.5132,65.8222,65.5038,65.7754,186372.0
2023-01-04 13:40:00,70.23,70.28,69.94,69.97,112030.0,65.766,65.8129,65.4945,65.5226,112030.0
2023-01-04 13:50:00,69.97,70.0,69.59,69.65,69823.0,65.5226,65.5507,65.1667,65.2229,69823.0
2023-01-04 14:00:00,69.65,69.9,69.27,69.36,164993.0,65.2229,65.457,64.8671,64.9513,164993.0
2023-01-04 14:10:00,69.37,69.75,69.3,69.67,81644.0,64.9607,65.3165,64.8952,65.2416,81644.0
2023-01-04 14:20:00,69.67,69.68,69.08,69.11,78547.0,65.2416,65.251,64.6891,64.7172,78547.0
2023-01-04 14:30:00,69.12,69.27,69.07,69.26,61714.0,64.7266,64.8671,64.6798,64.8577,61714.0
2023-01-04 14:40:00,69.25,69.44,69.19,69.33,61899.0,64.8483,65.0263,64.7921,64.9232,61899.0
2023-01-04 14:50:00,69.33,69.57,69.25,69.49,88166.0,64.9232,65.148,64.8483,65.0731,88166.0
2023-01-04 15:00:00,69.5,69.62,69.44,69.51,88015.0,65.0824,65.1948,65.0263,65.0918,88015.0
2023-01-04 15:10:00,69.51,69.52,69.38,69.45,118113.0,65.0918,65.1012,64.9701,65.0356,118113.0
2023-01-04 15:20:00,69.46,69.49,69.25,69.31,89067.0,65.045,65.0731,64.8483,64.9045,89067.0
2023-01-04 15:30:00,69.32,69.42,69.01,69.1,124304.0,64.9139,65.0075,64.6236,64.7079,124304.0
2023-01-04 15:40:00,69.11,69.11,68.89,69.02,149786.0,64.7172,64.7172,64.5112,64.6329,149786.0
2023-01-04 15:50:00,69.02,69.33,68.96,69.26,414914.0,64.6329,64.9232,64.5768,64.8577,414914.0
2023-01-05 09:30:00,68.85,69.0,68.27,68.45,64122.0,64.4738,64.6142,63.9306,64.0992,64122.0
2023-01-05 09:40:00,68.48,68.49,67.81,67.96,57221.0,64.1273,64.1366,63.4999,63.6403,57221.0
2023-01-05 09:50:00,67.98,68.25,67.94,68.16,37907.0,63.6591,63.9119,63.6216,63.8276,37907.0
2023-01-05 10:00:00,68.17,68.44,68.14,68.17,74922.0,63.837,64.0898,63.8089,63.837,74922.0
2023-01-05 10:10:00,68.2,68.33,68.13,68.2,81833.0,63.8651,63.9868,63.7995,63.8651,81833.0
2023-01-05 10:20:00,68.2,68.24,68.1,68.21,34219.0,63.8651,63.9025,63.7714,63.8744,34219.0
2023-01-05 10:30:00,68.19,68.34,68.06,68.07,37827.0,63.8557,63.9962,63.734,63.7433,37827.0
2023-01-05 10:40:00,68.05,68.13,67.91,67.93,24874.0,63.7246,63.7995,63.5935,63.6122,24874.0
2023-01-05 10:50:00,67.94,67.95,67.81,67.91,32221.0,63.6216,63.631,63.4999,63.5935,32221.0
2023-01-05 11:00:00,67.88,68.17,67.88,68.12,26085.0,63.5654,63.837,63.5654,63.7902,26085.0
2023-01-05 11:10:00,68.12,68.24,68.06,68.06,30606.0,63.7902,63.9025,63.734,63.734,30606.0
2023-01-05 11:20:00,68.06,68.16,67.96,68.16,43496.0,63.734,63.8276,63.6403,63.8276,43496.0
2023-01-05 11:30:00,68.16,68.17,68.07,68.1,16148.0,63.8276,63.837,63.7433,63.7714,16148.0
2023-01-05 11:40:00,68.09,68.35,68.09,68.27,33324.0,63.7621,64.0055,63.7621,63.9306,33324.0
2023-01-05 11:50:00,68.27,68.3,68.16,68.19,26977.0,63.9306,63.9587,63.8276,63.8557,26977.0
2023-01-05 12:00:00,68.18,68.21,68.07,68.16,56896.0,63.8463,63.8744,63.7433,63.8276,56896.0
2023-01-05 12:10:00,68.15,68.26,68.02,68.09,63871.0,63.8182,63.9213,63.6965,63.7621,63871.0
2023-01-05 12:20:00,68.08,68.33,68.01,68.31,67136.0,63.7527,63.9868,63.6871,63.9681,67136.0
2023-01-05 12:30:00,68.3,68.42,68.19,68.19,116318.0,63.9587,64.0711,63.8557,63.8557,116318.0
2023-01-05 12:40:00,68.2,68.2,68.06,68.18,28354.0,63.8651,63.8651,63.734,63.8463,28354.0
2023-01-05 12:50:00,68.17,68.18,68.08,68.13,12644.0,63.837,63.8463,63.7527,63.7995,12644.0
2023-01-05 13:00:00,68.11,68.16,68.02,68.14,25634.0,63.7808,63.8276,63.6965,63.8089,25634.0
2023-01-05 13:10:00,68.13,68.13,68.02,68.04,29104.0,63.7995,63.7995,63.6965,63.7152,29104.0
2023-01-05 13:20:00,68.05,68.61,68.05,68.55,74346.0,63.7246,64.249,63.7246,64.1928,74346.0
2023-01-05 13:30:00,68.56,68.68,68.39,68.43,71006.0,64.2022,64.3146,64.043,64.0804,71006.0
2023-01-05 13:40:00,68.44,68.59,68.43,68.49,42970.0,64.0898,64.2303,64.0804,64.1366,42970.0
2023-01-05 13:50:00,68.5,68.54,68.33,68.35,43635.0,64.146,64.1835,63.9868,64.0055,43635.0
2023-01-05 14:00:00,68.36,68.43,68.31,68.38,36768.0,64.0149,64.0804,63.9681,64.0336,36768.0
2023-01-05 14:10:00,68.39,68.39,68.21,68.26,35117.0,64.043,64.043,63.8744,63.9213,35117.0
2023-01-05 14:20:00,68.27,68.29,68.17,68.19,40580.0,63.9306,63.9493,63.837,63.8557,40580.0
2023-01-05 14:30:00,68.19,68.44,68.18,68.34,80320.0,63.8557,64.0898,63.8463,63.9962,80320.0
2023-01-05 14:40:00,68.33,68.56,68.25,68.54,72783.0,63.9868,64.2022,63.9119,64.1835,72783.0
2023-01-05 14:50:00,68.53,68.54,68.31,68.35,83183.0,64.1741,64.1835,63.9681,64.0055,83183.0
2023-01-05 15:00:00,68.34,68.38,68.23,68.26,56848.0,63.9962,64.0336,63.8932,63.9213,56848.0
2023-01-05 15:10:00,68.25,68.28,68.19,68.23,37029.0,63.9119,63.94,63.8557,63.8932,37029.0
2023-01-05 15:20:00,68.21,68.3,68.13,68.21,62547.0,63.8744,63.9587,63.7995,63.8744,62547.0
2023-01-05 15:30:00,68.21,68.28,68.1,68.26,77719.0,63.8744,63.94,63.7714,63.9213,77719.0
2023-01-05 15:40:00,68.26,68.26,68.1,68.13,84054.0,63.9213,63.9213,63.7714,63.7995,84054.0
2023-01-05 15:50:00,68.14,68.24,68.08,68.18,288534.0,63.8089,63.9025,63.7527,63.8463,288534.0
2023-01-06 09:30:00,68.56,68.85,68.14,68.42,121585.0,64.2022,64.4738,63.8089,64.0711,121585.0
2023-01-06 09:40:00,68.42,68.52,68.06,68.17,34980.0,64.0711,64.1647,63.734,63.837,34980.0
2023-01-06 09:50:00,68.2,68.32,68.14,68.2,53218.0,63.8651,63.9774,63.8089,63.8651,53218.0
2023-01-06 10:00:00,68.21,68.63,68.2,68.39,67648.0,63.8744,64.2677,63.8651,64.043,67648.0
2023-01-06 10:10:00,68.41,68.81,68.37,68.78,61826.0,64.0617,64.4363,64.0243,64.4082,61826.0
2023-01-06 10:20:00,68.79,68.84,68.52,68.65,92810.0,64.4176,64.4644,64.1647,64.2865,92810.0
2023-01-06 10:30:00,68.67,68.94,68.63,68.93,69405.0,64.3052,64.558,64.2677,64.5487,69405.0
2023-01-06 10:40:00,68.94,69.45,68.89,69.45,127807.0,64.558,65.0356,64.5112,65.0356,127807.0
2023-01-06 10:50:00,69.44,69.55,69.39,69.42,64076.0,65.0263,65.1293,64.9794,65.0075,64076.0
2023-01-06 11:00:00,69.42,69.47,69.34,69.41,31532.0,65.0075,65.0543,64.9326,64.9982,31532.0
2023-01-06 11:10:00,69.39,69.62,69.36,69.55,45939.0,64.9794,65.1948,64.9513,65.1293,45939.0
2023-01-06 11:20:00,69.55,69.67,69.48,69.59,43909.0,65.1293,65.2416,65.0637,65.1667,43909.0
2023-01-06 11:30:00,69.61,69.77,69.53,69.66,57393.0,65.1854,65.3353,65.1105,65.2323,57393.0
2023-01-06 11:40:00,69.66,69.78,69.46,69.71,133943.0,65.2323,65.3446,65.045,65.2791,133943.0
2023-01-06 11:50:00,69.71,69.95,69.71,69.71,78621.0,65.2791,65.5038,65.2791,65.2791,78621.0
2023-01-06 12:00:00,69.73,69.87,69.68,69.75,51544.0,65.2978,65.4289,65.251,65.3165,51544.0
2023-01-06 12:10:00,69.74,69.86,69.73,69.8,107541.0,65.3072,65.4196,65.2978,65.3634,107541.0
2023-01-06 12:20:00,69.8,69.87,69.79,69.83,105971.0,65.3634,65.4289,65.354,65.3915,105971.0
2023-01-06 12:30:00,69.83,69.84,69.71,69.76,43169.0,65.3915,65.4008,65.2791,65.3259,43169.0
2023-01-06 12:40:00,69.73,69.73,69.53,69.66,66663.0,65.2978,65.2978,65.1105,65.2323,66663.0
2023-01-06 12:50:00,69.66,69.66,69.48,69.51,58365.0,65.2323,65.2323,65.0637,65.0918,58365.0
2023-01-06 13:00:00,69.51,69.56,69.41,69.43,44908.0,65.0918,65.1386,64.9982,65.0169,44908.0
2023-01-06 13:10:00,69.45,69.48,69.32,69.32,38089.0,65.0356,65.0637,64.9139,64.9139,38089.0
2023-01-06 13:20:00,69.32,69.41,69.28,69.41,51611.0,64.9139,64.9982,64.8764,64.9982,51611.0
2023-01-06 13:30:00,69.4,69.48,69.35,69.44,65072.0,64.9888,65.0637,64.942,65.0263,65072.0
2023-01-06 13:40:00,69.44,69.5,69.31,69.44,109289.0,65.0263,65.0824,64.9045,65.0263,109289.0
2023-01-06 13:50:00,69.43,69.43,69.26,69.39,127597.0,65.0169,65.0169,64.8577,64.9794,127597.0
2023-01-06 14:00:00,69.39,69.55,69.33,69.54,93773.0,64.9794,65.1293,64.9232,65.1199,93773.0
2023-01-06 14:10:00,69.55,69.81,69.47,69.55,67862.0,65.1293,65.3727,65.0543,65.1293,67862.0
2023-01-06 14:20:00,69.54,69.67,69.5,69.52,54550.0,65.1199,65.2416,65.0824,65.1012,54550.0
2023-01-06 14:30:00,69.54,69.67,69.51,69.56,139271.0,65.1199,65.2416,65.0918,65.1386,139271.0
2023-01-06 14:40:00,69.55,69.63,69.48,69.55,98208.0,65.1293,65.2042,65.0637,65.1293,98208.0
2023-01-06 14:50:00,69.55,69.64,69.52,69.53,111435.0,65.1293,65.2135,65.1012,65.1105,111435.0
2023-01-06 15:00:00,69.53,69.76,69.53,69.65,74341.0,65.1105,65.3259,65.1105,65.2229,74341.0
2023-01-06 15:10:00,69.65,69.69,69.43,69.46,80236.0,65.2229,65.2604,65.0169,65.045,80236.0
2023-01-06 15:20:00,69.46,69.53,69.42,69.43,55191.0,65.045,65.1105,65.0075,65.0169,55191.0
2023-01-06 15:30:00,69.44,69.63,69.43,69.62,71965.0,65.0263,65.2042,65.0169,65.1948,71965.0
2023-01-06 15:40:00,69.61,69.72,69.55,69.66,102437.0,65.1854,65.2885,65.1293,65.2323,102437.0
2023-01-06 15:50:00,69.63,69.65,69.26,69.3,512635.0,65.2042,65.2229,64.8577,64.8952,512635.0
2023-01-09 09:30:00,69.49,69.77,69.1,69.13,165713.0,65.0731,65.3353,64.7079,64.736,165713.0
2023-01-09 09:40:00,69.12,69.6,68.85,69.6,30675.0,64.7266,65.1761,64.4738,65.1761,30675.0
2023-01-09 09:50:00,69.59,69.73,69.48,69.53,71322.0,65.1667,65.2978,65.0637,65.1105,71322.0
2023-01-09 10:00:00,69.53,69.6,69.36,69.5,29540.0,65.1105,65.1761,64.9513,65.0824,29540.0
2023-01-09 10:10:00,69.51,69.53,69.39,69.45,67326.0,65.0918,65.1105,64.9794,65.0356,67326.0
2023-01-09 10:20:00,69.47,69.66,69.44,69.64,60402.0,65.0543,65.2323,65.0263,65.2135,60402.0
2023-01-09 10:30:00,69.63,69.78,69.61,69.75,58282.0,65.2042,65.3446,65.1854,65.3165,58282.0
2023-01-09 10:40:00,69.75,70.07,69.65,70.02,76425.0,65.3165,65.6162,65.2229,65.5694,76425.0
2023-01-09 10:50:00,70.03,70.14,69.9,69.94,93114.0,65.5788,65.6818,65.457,65.4945,93114.0
2023-01-09 11:00:00,69.93,70.17,69.9,70.16,54489.0,65.4851,65.7099,65.457,65.7005,54489.0
2023-01-09 11:10:00,70.17,70.44,70.13,70.43,100721.0,65.7099,65.9627,65.6724,65.9533,100721.0
2023-01-09 11:20:00,70.41,70.64,70.41,70.58,97454.0,65.9346,66.15,65.9346,66.0938,97454.0
2023-01-09 11:30:00,70.59,70.63,70.32,70.35,383548.0,66.1032,66.1406,65.8503,65.8784,383548.0
2023-01-09 11:40:00,70.35,70.41,70.23,70.37,64911.0,65.8784,65.9346,65.766,65.8971,64911.0
2023-01-09 11:50:00,70.37,70.47,70.26,70.34,48424.0,65.8971,65.9908,65.7941,65.869,48424.0
2023-01-09 12:00:00,70.33,70.36,70.19,70.27,32328.0,65.8597,65.8878,65.7286,65.8035,32328.0
2023-01-09 12:10:00,70.29,70.31,70.02,70.05,49420.0,65.8222,65.841,65.5694,65.5975,49420.0
2023-01-09 12:20:00,70.07,70.27,70.07,70.26,75354.0,65.6162,65.8035,65.6162,65.7941,75354.0
2023-01-09 12:30:00,70.26,70.26,70.06,70.12,45048.0,65.7941,65.7941,65.6068,65.663,45048.0
2023-01-09 12:40:00,70.12,70.12,70.01,70.02,35559.0,65.663,65.663,65.56,65.5694,35559.0
2023-01-09 12:50:00,70.04,70.2,69.99,70.18,59091.0,65.5881,65.7379,65.5413,65.7192,59091.0
2023-01-09 13:00:00,70.18,70.21,70.02,70.02,33425.0,65.7192,65.7473,65.5694,65.5694,33425.0
2023-01-09 13:10:00,70.02,70.27,70.0,70.21,99712.0,65.5694,65.8035,65.5507,65.7473,99712.0
2023-01-09 13:20:00,70.21,70.4,70.2,70.4,75983.0,65.7473,65.9252,65.7379,65.9252,75983.0
2023-01-09 13:30:00,70.39,70.42,70.14,70.2,64741.0,65.9159,65.944,65.6818,65.7379,64741.0
2023-01-09 13:40:00,70.18,70.22,69.87,69.95,51487.0,65.7192,65.7567,65.4289,65.5038,51487.0
2023-01-09 13:50:00,69.94,70.11,69.92,70.08,68891.0,65.4945,65.6537,65.4757,65.6256,68891.0
2023-01-09 14:00:00,70.09,70.22,70.0,70.05,97325.0,65.6349,65.7567,65.5507,65.5975,97325.0
2023-01-09 14:10:00,70.05,70.18,70.03,70.09,45405.0,65.5975,65.7192,65.5788,65.6349,45405.0
2023-01-09 14:20:00,70.11,70.21,70.07,70.2,64977.0,65.6537,65.7473,65.6162,65.7379,64977.0
2023-01-09 14:30:00,70.2,70.2,70.06,70.1,64284.0,65.7379,65.7379,65.6068,65.6443,64284.0
2023-01-09 14:40:00,70.1,70.19,70.1,70.17,59288.0,65.6443,65.7286,65.6443,65.7099,59288.0
2023-01-09 14:50:00,70.18,70.2,70.08,70.1,49030.0,65.7192,65.7379,65.6256,65.6443,49030.0
2023-01-09 15:00:00,70.1,70.27,70.08,70.23,35086.0,65.6443,65.8035,65.6256,65.766,35086.0
2023-01-09 15:10:00,70.23,70.33,70.16,70.28,74699.0,65.766,65.8597,65.7005,65.8129,74699.0
2023-01-09 15:20:00,70.28,70.32,70.16,70.16,49410.0,65.8129,65.8503,65.7005,65.7005,49410.0
2023-01-09 15:30:00,70.17,70.19,70.02,70.04,102359.0,65.7099,65.7286,65.5694,65.5881,102359.0
2023-01-09 15:40:00,70.03,70.19,69.99,70.05,140949.0,65.5788,65.7286,65.5413,65.5975,140949.0
2023-01-09 15:50:00,70.05,70.14,69.89,69.99,422162.0,65.5975,65.6818,65.4476,65.5413,422162.0
2023-01-10 09:30:00,70.04,70.04,69.64,69.68,83630.0,65.5881,65.5881,65.2135,65.251,83630.0
2023-01-10 09:40:00,69.73,69.79,69.46,69.5,65657.0,65.2978,65.354,65.045,65.0824,65657.0
2023-01-10 09:50:00,69.5,69.52,69.15,69.27,110929.0,65.0824,65.1012,64.7547,64.8671,110929.0
2023-01-10 10:00:00,69.27,69.33,68.99,69.01,59481.0,64.8671,64.9232,64.6049,64.6236,59481.0
2023-01-10 10:10:00,69.0,69.15,68.95,69.01,62189.0,64.6142,64.7547,64.5674,64.6236,62189.0
2023-01-10 10:20:00,69.0,69.06,68.55,68.57,89634.0,64.6142,64.6704,64.1928,64.2116,89634.0
2023-01-10 10:30:00,68.56,68.58,68.34,68.58,58807.0,64.2022,64.2209,63.9962,64.2209,58807.0
2023-01-10 10:40:00,68.56,68.61,68.34,68.49,43111.0,64.2022,64.249,63.9962,64.1366,43111.0
2023-01-10 10:50:00,68.49,68.72,68.48,68.69,38215.0,64.1366,64.352,64.1273,64.3239,38215.0
2023-01-10 11:00:00,68.7,68.85,68.66,68.73,33351.0,64.3333,64.4738,64.2958,64.3614,33351.0
2023-01-10 11:10:00,68.72,68.92,68.71,68.84,35021.0,64.352,64.5393,64.3427,64.4644,35021.0
2023-01-10 11:20:00,68.84,68.97,68.76,68.79,27842.0,64.4644,64.5861,64.3895,64.4176,27842.0
2023-01-10 11:30:00,68.79,68.81,68.57,68.57,45968.0,64.4176,64.4363,64.2116,64.2116,45968.0
2023-01-10 11:40:00,68.56,68.68,68.5,68.67,68011.0,64.2022,64.3146,64.146,64.3052,68011.0
2023-01-10 11:50:00,68.68,68.77,68.54,68.74,54499.0,64.3146,64.3988,64.1835,64.3707,54499.0
2023-01-10 12:00:00,68.75,68.81,68.56,68.81,41472.0,64.3801,64.4363,64.2022,64.4363,41472.0
2023-01-10 12:10:00,68.81,68.97,68.8,68.94,42346.0,64.4363,64.5861,64.4269,64.558,42346.0
2023-01-10 12:20:00,68.95,69.04,68.9,68.95,31096.0,64.5674,64.6517,64.5206,64.5674,31096.0
2023-01-10 12:30:00,68.95,69.09,68.95,69.09,27686.0,64.5674,64.6985,64.5674,64.6985,27686.0
2023-01-10 12:40:00,69.08,69.1,69.03,69.08,20260.0,64.6891,64.7079,64.6423,64.6891,20260.0
2023-01-10 12:50:00,69.08,69.12,69.04,69.09,27691.0,64.6891,64.7266,64.6517,64.6985,27691.0
2023-01-10 13:00:00,69.11,69.21,69.05,69.17,28317.0,64.7172,64.8109,64.661,64.7734,28317.0
2023-01-10 13:10:00,69.17,69.22,69.07,69.12,33215.0,64.7734,64.8202,64.6798,64.7266,33215.0
2023-01-10 13:20:00,69.12,69.2,69.04,69.19,27338.0,64.7266,64.8015,64.6517,64.7921,27338.0
2023-01-10 13:30:00,69.17,69.31,69.16,69.26,38221.0,64.7734,64.9045,64.764,64.8577,38221.0
2023-01-10 13:40:00,69.25,69.34,69.22,69.3,74917.0,64.8483,64.9326,64.8202,64.8952,74917.0
2023-01-10 13:50:00,69.3,69.32,69.16,69.26,54244.0,64.8952,64.9139,64.764,64.8577,54244.0
2023-01-10 14:00:00,69.26,69.3,69.11,69.24,46113.0,64.8577,64.8952,64.7172,64.839,46113.0
2023-01-10 14:10:00,69.25,69.26,69.17,69.21,32638.0,64.8483,64.8577,64.7734,64.8109,32638.0
2023-01-10 14:20:00,69.2,69.29,69.16,69.21,46690.0,64.8015,64.8858,64.764,64.8109,46690.0
2023-01-10 14:30:00,69.22,69.32,69.16,69.16,66152.0,64.8202,64.9139,64.764,64.764,66152.0
2023-01-10 14:40:00,69.17,69.18,68.99,69.12,50383.0,64.7734,64.7828,64.6049,64.7266,50383.0
2023-01-10 14:50:00,69.12,69.12,68.98,69.05,54779.0,64.7266,64.7266,64.5955,64.661,54779.0
2023-01-10 15:00:00,69.06,69.19,69.03,69.17,71041.0,64.6704,64.7921,64.6423,64.7734,71041.0
2023-01-10 15:10:00,69.18,69.22,69.04,69.18,52852.0,64.7828,64.8202,64.6517,64.7828,52852.0
2023-01-10 15:20:00,69.18,69.19,69.09,69.11,58543.0,64.7828,64.7921,64.6985,64.7172,58543.0
2023-01-10 15:30:00,69.11,69.21,69.0,69.17,81145.0,64.7172,64.8109,64.6142,64.7734,81145.0
2023-01-10 15:40:00,69.17,69.19,69.11,69.15,121927.0,64.7734,64.7921,64.7172,64.7547,121927.0
2023-01-10 15:50:00,69.15,69.17,68.99,69.0,439227.0,64.7547,64.7734,64.6049,64.6142,439227.0
2023-01-11 09:30:00,68.94,69.2,68.32,68.67,73573.0,64.558,64.8015,63.9774,64.3052,73573.0
2023-01-11 09:40:00,68.7,68.93,68.49,68.69,130362.0,64.3333,64.5487,64.1366,64.3239,130362.0
2023-01-11 09:50:00,68.68,68.77,68.51,68.54,32211.0,64.3146,64.3988,64.1554,64.1835,32211.0
2023-01-11 10:00:00,68.55,68.64,68.36,68.52,111536.0,64.1928,64.2771,64.0149,64.1647,111536.0
2023-01-11 10:10:00,68.55,68.57,68.2,68.28,169144.0,64.1928,64.2116,63.8651,63.94,169144.0
2023-01-11 10:20:00,68.26,68.52,68.17,68.5,72003.0,63.9213,64.1647,63.837,64.146,72003.0
2023-01-11 10:30:00,68.5,68.64,68.34,68.52,56676.0,64.146,64.2771,63.9962,64.1647,56676.0
2023-01-11 10:40:00,68.52,68.65,68.5,68.51,55601.0,64.1647,64.2865,64.146,64.1554,55601.0
2023-01-11 10:50:00,68.49,68.63,68.44,68.52,42132.0,64.1366,64.2677,64.0898,64.1647,42132.0
2023-01-11 11:00:00,68.52,68.75,68.52,68.75,37637.0,64.1647,64.3801,64.1647,64.3801,37637.0
2023-01-11 11:10:00,68.75,68.82,68.68,68.78,60771.0,64.3801,64.4457,64.3146,64.4082,60771.0
2023-01-11 11:20:00,68.76,68.84,68.68,68.84,63510.0,64.3895,64.4644,64.3146,64.4644,63510.0
2023-01-11 11:30:00,68.83,69.16,68.83,69.07,43530.0,64.455,64.764,64.455,64.6798,43530.0
2023-01-11 11:40:00,69.05,69.09,68.89,68.89,40114.0,64.661,64.6985,64.5112,64.5112,40114.0
2023-01-11 11:50:00,68.9,68.98,68.74,68.75,170625.0,64.5206,64.5955,64.3707,64.3801,170625.0
2023-01-11 12:00:00,68.74,69.05,68.72,69.05,129283.0,64.3707,64.661,64.352,64.661,129283.0
2023-01-11 12:10:00,69.04,69.11,68.95,69.05,54487.0,64.6517,64.7172,64.5674,64.661,54487.0
2023-01-11 12:20:00,69.07,69.18,68.96,69.04,60479.0,64.6798,64.7828,64.5768,64.6517,60479.0
2023-01-11 12:30:00,69.05,69.06,68.94,69.06,51390.0,64.661,64.6704,64.558,64.6704,51390.0
2023-01-11 12:40:00,69.06,69.06,68.96,68.97,92460.0,64.6704,64.6704,64.5768,64.5861,92460.0
2023-01-11 12:50:00,68.97,69.01,68.85,68.93,122241.0,64.5861,64.6236,64.4738,64.5487,122241.0
2023-01-11 13:00:00,68.94,69.08,68.94,69.08,52999.0,64.558,64.6891,64.558,64.6891,52999.0
2023-01-11 13:10:00,69.08,69.13,68.89,68.95,86672.0,64.6891,64.736,64.5112,64.5674,86672.0
2023-01-11 13:20:00,68.95,69.18,68.94,69.17,29202.0,64.5674,64.7828,64.558,64.7734,29202.0
2023-01-11 13:30:00,69.15,69.24,69.07,69.07,34328.0,64.7547,64.839,64.6798,64.6798,34328.0
2023-01-11 13:40:00,69.06,69.1,69.0,69.01,32122.0,64.6704,64.7079,64.6142,64.6236,32122.0
2023-01-11 13:50:00,69.01,69.01,68.86,68.92,16795.0,64.6236,64.6236,64.4831,64.5393,16795.0
2023-01-11 14:00:00,68.93,68.99,68.8,68.97,69161.0,64.5487,64.6049,64.4269,64.5861,69161.0
2023-01-11 14:10:00,69.0,69.11,68.99,69.08,49181.0,64.6142,64.7172,64.6049,64.6891,49181.0
2023-01-11 14:20:00,69.07,69.12,68.98,69.02,46423.0,64.6798,64.7266,64.5955,64.6329,46423.0
2023-01-11 14:30:00,69.01,69.06,68.97,68.99,59879.0,64.6236,64.6704,64.5861,64.6049,59879.0
2023-01-11 14:40:00,68.98,69.14,68.91,69.09,459835.0,64.5955,64.7453,64.5299,64.6985,459835.0
2023-01-11 14:50:00,69.08,69.17,68.97,69.06,62559.0,64.6891,64.7734,64.5861,64.6704,62559.0
2023-01-11 15:00:00,69.06,69.07,68.96,69.01,57583.0,64.6704,64.6798,64.5768,64.6236,57583.0
2023-01-11 15:10:00,69.01,69.01,68.87,68.99,77350.0,64.6236,64.6236,64.4925,64.6049,77350.0
2023-01-11 15:20:00,68.98,69.06,68.94,68.95,88450.0,64.5955,64.6704,64.558,64.5674,88450.0
2023-01-11 15:30:00,68.97,69.01,68.92,68.94,86051.0,64.5861,64.6236,64.5393,64.558,86051.0
2023-01-11 15:40:00,68.95,69.05,68.91,69.05,116508.0,64.5674,64.661,64.5299,64.661,116508.0
2023-01-11 15:50:00,69.05,69.48,69.01,69.47,493560.0,64.661,65.0637,64.6236,65.0543,493560.0
2023-01-12 09:30:00,69.8,70.04,69.51,69.52,128865.0,65.3634,65.5881,65.0918,65.1012,128865.0
2023-01-12 09:40:00,69.52,69.6,68.79,68.85,56491.0,65.1012,65.1761,64.4176,64.4738,56491.0
2023-01-12 09:50:00,68.86,69.01,68.68,68.91,64469.0,64.4831,64.6236,64.3146,64.5299,64469.0
2023-01-12 10:00:00,68.87,69.15,68.73,68.74,62089.0,64.4925,64.7547,64.3614,64.3707,62089.0
2023-01-12 10:10:00,68.74,69.04,68.74,68.84,135155.0,64.3707,64.6517,64.3707,64.4644,135155.0
2023-01-12 10:20:00,68.88,68.93,68.68,68.79,63476.0,64.5018,64.5487,64.3146,64.4176,63476.0
2023-01-12 10:30:00,68.8,68.89,68.53,68.81,314847.0,64.4269,64.5112,64.1741,64.4363,314847.0
2023-01-12 10:40:00,68.81,68.84,68.52,68.55,274740.0,64.4363,64.4644,64.1647,64.1928,274740.0
2023-01-12 10:50:00,68.55,68.71,68.49,68.5,168528.0,64.1928,64.3427,64.1366,64.146,168528.0
2023-01-12 11:00:00,68.5,68.52,68.26,68.43,66959.0,64.146,64.1647,63.9213,64.0804,66959.0
2023-01-12 11:10:00,68.42,68.53,68.33,68.48,80082.0,64.0711,64.1741,63.9868,64.1273,80082.0
2023-01-12 11:20:00,68.48,68.59,68.41,68.54,118555.0,64.1273,64.2303,64.0617,64.1835,118555.0
2023-01-12 11:30:00,68.54,68.64,68.41,68.6,342398.0,64.1835,64.2771,64.0617,64.2396,342398.0
2023-01-12 11:40:00,68.6,68.89,68.57,68.76,162295.0,64.2396,64.5112,64.2116,64.3895,162295.0
2023-01-12 11:50:00,68.75,68.87,68.72,68.78,253642.0,64.3801,64.4925,64.352,64.4082,253642.0
2023-01-12 12:00:00,68.79,68.93,68.76,68.85,218624.0,64.4176,64.5487,64.3895,64.4738,218624.0
2023-01-12 12:10:00,68.84,69.27,68.81,69.26,219147.0,64.4644,64.8671,64.4363,64.8577,219147.0
2023-01-12 12:20:00,69.25,69.34,69.06,69.07,191960.0,64.8483,64.9326,64.6704,64.6798,191960.0
2023-01-12 12:30:00,69.07,69.09,68.98,69.01,148070.0,64.6798,64.6985,64.5955,64.6236,148070.0
2023-01-12 12:40:00,69.0,69.11,68.89,69.02,90164.0,64.6142,64.7172,64.5112,64.6329,90164.0
2023-01-12 12:50:00,69.02,69.11,68.97,69.04,125092.0,64.6329,64.7172,64.5861,64.6517,125092.0
2023-01-12 13:00:00,69.03,69.11,68.99,69.07,60960.0,64.6423,64.7172,64.6049,64.6798,60960.0
2023-01-12 13:10:00,69.07,69.12,68.98,69.05,131685.0,64.6798,64.7266,64.5955,64.661,131685.0
2023-01-12 13:20:00,69.05,69.14,68.7,68.74,127805.0,64.661,64.7453,64.3333,64.3707,127805.0
2023-01-12 13:30:00,68.7,69.12,68.66,69.09,87738.0,64.3333,64.7266,64.2958,64.6985,87738.0
2023-01-12 13:40:00,69.09,69.21,69.05,69.12,84835.0,64.6985,64.8109,64.661,64.7266,84835.0
2023-01-12 13:50:00,69.14,69.34,69.13,69.28,110911.0,64.7453,64.9326,64.736,64.8764,110911.0
2023-01-12 14:00:00,69.28,69.34,69.19,69.23,118225.0,64.8764,64.9326,64.7921,64.8296,118225.0
2023-01-12 14:10:00,69.22,69.51,69.18,69.43,170772.0,64.8202,65.0918,64.7828,65.0169,170772.0
2023-01-12 14:20:00,69.45,69.53,69.28,69.3,209259.0,65.0356,65.1105,64.8764,64.8952,209259.0
2023-01-12 14:30:00,69.3,69.43,69.27,69.41,158434.0,64.8952,65.0169,64.8671,64.9982,158434.0
2023-01-12 14:40:00,69.42,69.73,69.41,69.69,174537.0,65.0075,65.2978,64.9982,65.2604,174537.0
2023-01-12 14:50:00,69.7,69.74,69.44,69.5,204136.0,65.2697,65.3072,65.0263,65.0824,204136.0
2023-01-12 15:00:00,69.5,69.62,69.37,69.39,152286.0,65.0824,65.1948,64.9607,64.9794,152286.0
2023-01-12 15:10:00,69.4,69.41,69.12,69.16,212145.0,64.9888,64.9982,64.7266,64.764,212145.0
2023-01-12 15:20:00,69.16,69.32,69.12,69.15,239057.0,64.764,64.9139,64.7266,64.7547,239057.0
2023-01-12 15:30:00,69.15,69.23,69.01,69.06,119744.0,64.7547,64.8296,64.6236,64.6704,119744.0
2023-01-12 15:40:00,69.06,69.17,69.0,69.07,243429.0,64.6704,64.7734,64.6142,64.6798,243429.0
2023-01-12 15:50:00,69.08,69.31,69.07,69.29,646785.0,64.6891,64.9045,64.6798,64.8858,646785.0
2023-01-13 09:30:00,68.53,69.05,68.5,69.02,60304.0,64.1741,64.661,64.146,64.6329,60304.0
2023-01-13 09:40:00,69.03,69.12,68.76,68.98,44298.0,64.6423,64.7266,64.3895,64.5955,44298.0
2023-01-13 09:50:00,69.01,69.19,68.99,69.16,41231.0,64.6236,64.7921,64.6049,64.764,41231.0
2023-01-13 10:00:00,69.13,69.33,69.06,69.16,51365.0,64.736,64.9232,64.6704,64.764,51365.0
2023-01-13 10:10:00,69.16,69.45,69.16,69.38,50925.0,64.764,65.0356,64.764,64.9701,50925.0
2023-01-13 10:20:00,69.38,69.65,69.38,69.53,90134.0,64.9701,65.2229,64.9701,65.1105,90134.0
2023-01-13 10:30:00,69.52,69.73,69.52,69.55,60028.0,65.1012,65.2978,65.1012,65.1293,60028.0
2023-01-13 10:40:00,69.55,69.61,69.43,69.57,163632.0,65.1293,65.1854,65.0169,65.148,163632.0
2023-01-13 10:50:00,69.58,69.67,69.51,69.6,68809.0,65.1574,65.2416,65.0918,65.1761,68809.0
2023-01-13 11:00:00,69.6,69.61,69.35,69.52,127450.0,65.1761,65.1854,64.942,65.1012,127450.0
2023-01-13 11:10:00,69.51,69.57,69.41,69.57,112196.0,65.0918,65.148,64.9982,65.148,112196.0
2023-01-13 11:20:00,69.57,69.75,69.53,69.71,102237.0,65.148,65.3165,65.1105,65.2791,102237.0
2023-01-13 11:30:00,69.7,69.7,69.53,69.67,192979.0,65.2697,65.2697,65.1105,65.2416,192979.0
2023-01-13 11:40:00,69.68,69.73,69.43,69.48,56223.0,65.251,65.2978,65.0169,65.0637,56223.0
2023-01-13 11:50:00,69.48,69.55,69.27,69.45,31409.0,65.0637,65.1293,64.8671,65.0356,31409.0
2023-01-13 12:00:00,69.46,69.58,69.44,69.57,121558.0,65.045,65.1574,65.0263,65.148,121558.0
2023-01-13 12:10:00,69.57,69.59,69.45,69.49,74699.0,65.148,65.1667,65.0356,65.0731,74699.0
2023-01-13 12:20:00,69.5,69.52,69.41,69.46,32784.0,65.0824,65.1012,64.9982,65.045,32784.0
2023-01-13 12:30:00,69.47,69.55,69.45,69.47,41585.0,65.0543,65.1293,65.0356,65.0543,41585.0
2023-01-13 12:40:00,69.47,69.56,69.41,69.55,24499.0,65.0543,65.1386,64.9982,65.1293,24499.0
2023-01-13 12:50:00,69.55,69.59,69.46,69.55,123639.0,65.1293,65.1667,65.045,65.1293,123639.0
2023-01-13 13:00:00,69.54,69.56,69.49,69.5,50291.0,65.1199,65.1386,65.0731,65.0824,50291.0
2023-01-13 13:10:00,69.5,69.51,69.44,69.48,47119.0,65.0824,65.0918,65.0263,65.0637,47119.0
2023-01-13 13:20:00,69.47,69.51,69.4,69.49,43366.0,65.0543,65.0918,64.9888,65.0731,43366.0
2023-01-13 13:30:00,69.5,69.61,69.44,69.5,81717.0,65.0824,65.1854,65.0263,65.0824,81717.0
2023-01-13 13:40:00,69.53,69.61,69.52,69.6,36330.0,65.1105,65.1854,65.1012,65.1761,36330.0
2023-01-13 13:50:00,69.6,69.61,69.51,69.55,44064.0,65.1761,65.1854,65.0918,65.1293,44064.0
2023-01-13 14:00:00,69.55,69.63,69.49,69.52,92582.0,65.1293,65.2042,65.0731,65.1012,92582.0
2023-01-13 14:10:00,69.51,69.57,69.47,69.47,68769.0,65.0918,65.148,65.0543,65.0543,68769.0
2023-01-13 14:20:00,69.47,69.55,69.43,69.52,62783.0,65.0543,65.1293,65.0169,65.1012,62783.0
2023-01-13 14:30:00,69.53,69.59,69.45,69.51,93126.0,65.1105,65.1667,65.0356,65.0918,93126.0
2023-01-13 14:40:00,69.5,69.5,69.43,69.48,113073.0,65.0824,65.0824,65.0169,65.0637,113073.0
2023-01-13 14:50:00,69.48,69.53,69.42,69.45,68538.0,65.0637,65.1105,65.0075,65.0356,68538.0
2023-01-13 15:00:00,69.45,69.46,69.39,69.42,114295.0,65.0356,65.045,64.9794,65.0075,114295.0
2023-01-13 15:10:00,69.41,69.43,69.28,69.36,91486.0,64.9982,65.0169,64.8764,64.9513,91486.0
2023-01-13 15:20:00,69.36,69.52,69.31,69.52,163982.0,64.9513,65.1012,64.9045,65.1012,163982.0
2023-01-13 15:30:00,69.52,69.56,69.46,69.52,112282.0,65.1012,65.1386,65.045,65.1012,112282.0
2023-01-13 15:40:00,69.53,69.61,69.43,69.59,148675.0,65.1105,65.1854,65.0169,65.1667,148675.0
2023-01-13 15:50:00,69.61,69.77,69.56,69.76,562639.0,65.1854,65.3353,65.1386,65.3259,562639.0
2023-01-17 09:30:00,69.09,69.48,68.98,69.16,85974.0,64.6985,65.0637,64.5955,64.764,85974.0
2023-01-17 09:40:00,69.16,69.16,68.78,69.0,64904.0,64.764,64.764,64.4082,64.6142,64904.0
2023-01-17 09:50:00,69.01,69.58,69.01,69.36,49506.0,64.6236,65.1574,64.6236,64.9513,49506.0
2023-01-17 10:00:00,69.38,69.91,69.38,69.91,52532.0,64.9701,65.4664,64.9701,65.4664,52532.0
2023-01-17 10:10:00,69.94,70.09,69.73,69.83,102332.0,65.4945,65.6349,65.2978,65.3915,102332.0
2023-01-17 10:20:00,69.83,69.83,69.64,69.71,69054.0,65.3915,65.3915,65.2135,65.2791,69054.0
2023-01-17 10:30:00,69.71,69.76,69.46,69.69,74433.0,65.2791,65.3259,65.045,65.2604,74433.0
2023-01-17 10:40:00,69.69,69.69,69.4,69.51,80025.0,65.2604,65.2604,64.9888,65.0918,80025.0
2023-01-17 10:50:00,69.51,69.63,69.51,69.62,37489.0,65.0918,65.2042,65.0918,65.1948,37489.0
2023-01-17 11:00:00,69.61,69.67,69.49,69.56,55257.0,65.1854,65.2416,65.0731,65.1386,55257.0
2023-01-17 11:10:00,69.56,69.57,69.42,69.44,262274.0,65.1386,65.148,65.0075,65.0263,262274.0
2023-01-17 11:20:00,69.44,69.55,69.38,69.48,47047.0,65.0263,65.1293,64.9701,65.0637,47047.0
2023-01-17 11:30:00,69.48,69.76,69.47,69.75,119245.0,65.0637,65.3259,65.0543,65.3165,119245.0
2023-01-17 11:40:00,69.77,69.9,69.77,69.86,46484.0,65.3353,65.457,65.3353,65.4196,46484.0
2023-01-17 11:50:00,69.86,70.07,69.84,70.03,52293.0,65.4196,65.6162,65.4008,65.5788,52293.0
2023-01-17 12:00:00,70.03,70.08,69.89,69.91,152938.0,65.5788,65.6256,65.4476,65.4664,152938.0
2023-01-17 12:10:00,69.9,69.92,69.75,69.8,28701.0,65.457,65.4757,65.3165,65.3634,28701.0
2023-01-17 12:20:00,69.81,69.95,69.79,69.85,39131.0,65.3727,65.5038,65.354,65.4102,39131.0
2023-01-17 12:30:00,69.84,70.02,69.84,70.02,33269.0,65.4008,65.5694,65.4008,65.5694,33269.0
2023-01-17 12:40:00,70.01,70.03,69.92,70.03,47675.0,65.56,65.5788,65.4757,65.5788,47675.0
2023-01-17 12:50:00,70.02,70.24,70.01,70.22,27890.0,65.5694,65.7754,65.56,65.7567,27890.0
2023-01-17 13:00:00,70.23,70.3,70.18,70.23,27707.0,65.766,65.8316,65.7192,65.766,27707.0
2023-01-17 13:10:00,70.23,70.32,70.17,70.3,63109.0,65.766,65.8503,65.7099,65.8316,63109.0
2023-01-17 13:20:00,70.3,70.31,70.19,70.3,50486.0,65.8316,65.841,65.7286,65.8316,50486.0
2023-01-17 13:30:00,70.29,70.64,70.28,70.64,51459.0,65.8222,66.15,65.8129,66.15,51459.0
2023-01-17 13:40:00,70.65,70.74,70.55,70.65,66557.0,66.1593,66.2436,66.0657,66.1593,66557.0
2023-01-17 13:50:00,70.66,70.76,70.61,70.72,35769.0,66.1687,66.2624,66.1219,66.2249,35769.0
2023-01-17 14:00:00,70.71,70.83,70.65,70.67,77475.0,66.2155,66.3279,66.1593,66.1781,77475.0
2023-01-17 14:10:00,70.66,70.73,70.55,70.69,65875.0,66.1687,66.2343,66.0657,66.1968,65875.0
2023-01-17 14:20:00,70.68,70.82,70.66,70.81,67663.0,66.1874,66.3185,66.1687,66.3092,67663.0
2023-01-17 14:30:00,70.81,70.93,70.8,70.92,58628.0,66.3092,66.4215,66.2998,66.4122,58628.0
2023-01-17 14:40:00,70.92,71.13,70.92,71.09,117958.0,66.4122,66.6088,66.4122,66.5714,117958.0
2023-01-17 14:50:00,71.09,71.16,71.02,71.15,141618.0,66.5714,66.6369,66.5058,66.6276,141618.0
2023-01-17 15:00:00,71.15,71.3,71.14,71.3,152920.0,66.6276,66.768,66.6182,66.768,152920.0
2023-01-17 15:10:00,71.3,71.32,71.11,71.27,118081.0,66.768,66.7868,66.5901,66.7399,118081.0
2023-01-17 15:20:00,71.26,71.32,71.06,71.2,240982.0,66.7306,66.7868,66.5433,66.6744,240982.0
2023-01-17 15:30:00,71.2,71.41,71.19,71.4,131881.0,66.6744,66.871,66.665,66.8617,131881.0
2023-01-17 15:40:00,71.41,71.56,71.34,71.39,229281.0,66.871,67.0115,66.8055,66.8523,229281.0
2023-01-17 15:50:00,71.39,71.5,71.32,71.43,713281.0,66.8523,66.9553,66.7868,66.8898,713281.0
2023-01-18 09:30:00,71.94,71.98,71.41,71.47,172201.0,67.3673,67.4048,66.871,66.9272,172201.0
2023-01-18 09:40:00,71.49,71.52,71.27,71.47,52520.0,66.946,66.974,66.7399,66.9272,52520.0
2023-01-18 09:50:00,71.49,71.66,71.42,71.58,61859.0,66.946,67.1051,66.8804,67.0302,61859.0
2023-01-18 10:00:00,71.61,71.77,71.51,71.68,91588.0,67.0583,67.2082,66.9647,67.1239,91588.0
2023-01-18 10:10:00,71.68,71.77,71.55,71.61,87363.0,67.1239,67.2082,67.0021,67.0583,87363.0
2023-01-18 10:20:00,71.63,71.82,71.62,71.75,54738.0,67.0771,67.255,67.0677,67.1894,54738.0
2023-01-18 10:30:00,71.76,71.77,71.52,71.53,64537.0,67.1988,67.2082,66.974,66.9834,64537.0
2023-01-18 10:40:00,71.53,71.56,71.27,71.28,78187.0,66.9834,67.0115,66.7399,66.7493,78187.0
2023-01-18 10:50:00,71.29,71.3,70.96,71.2,76374.0,66.7587,66.768,66.4496,66.6744,76374.0
2023-01-18 11:00:00,71.2,71.21,70.97,71.01,144779.0,66.6744,66.6837,66.459,66.4965,144779.0
2023-01-18 11:10:00,71.0,71.0,70.79,70.98,58395.0,66.4871,66.4871,66.2904,66.4684,58395.0
2023-01-18 11:20:00,70.99,71.02,70.83,70.9,137881.0,66.4777,66.5058,66.3279,66.3935,137881.0
2023-01-18 11:30:00,70.89,70.89,70.73,70.78,92278.0,66.3841,66.3841,66.2343,66.2811,92278.0
2023-01-18 11:40:00,70.78,70.88,70.72,70.83,80734.0,66.2811,66.3747,66.2249,66.3279,80734.0
2023-01-18 11:50:00,70.81,70.81,70.66,70.76,64738.0,66.3092,66.3092,66.1687,66.2624,64738.0
2023-01-18 12:00:00,70.78,70.85,70.65,70.77,63383.0,66.2811,66.3466,66.1593,66.2717,63383.0
2023-01-18 12:10:00,70.77,70.77,70.62,70.63,22409.0,66.2717,66.2717,66.1312,66.1406,22409.0
2023-01-18 12:20:00,70.65,70.68,70.43,70.45,51636.0,66.1593,66.1874,65.9533,65.9721,51636.0
2023-01-18 12:30:00,70.44,70.51,70.34,70.44,59488.0,65.9627,66.0282,65.869,65.9627,59488.0
2023-01-18 12:40:00,70.44,70.46,70.35,70.37,48915.0,65.9627,65.9814,65.8784,65.8971,48915.0
2023-01-18 12:50:00,70.38,70.42,70.27,70.37,30686.0,65.9065,65.944,65.8035,65.8971,30686.0
2023-01-18 13:00:00,70.37,70.43,70.23,70.23,37889.0,65.8971,65.9533,65.766,65.766,37889.0
2023-01-18 13:10:00,70.25,70.25,70.17,70.17,24153.0,65.7848,65.7848,65.7099,65.7099,24153.0
2023-01-18 13:20:00,70.15,70.28,70.09,70.24,23761.0,65.6911,65.8129,65.6349,65.7754,23761.0
2023-01-18 13:30:00,70.25,70.28,70.0,70.04,97351.0,65.7848,65.8129,65.5507,65.5881,97351.0
2023-01-18 13:40:00,70.05,70.27,70.05,70.15,29942.0,65.5975,65.8035,65.5975,65.6911,29942.0
2023-01-18 13:50:00,70.14,70.34,70.09,70.34,76095.0,65.6818,65.869,65.6349,65.869,76095.0
2023-01-18 14:00:00,70.34,70.39,69.92,70.06,53463.0,65.869,65.9159,65.4757,65.6068,53463.0
2023-01-18 14:10:00,70.07,70.15,69.99,70.04,48434.0,65.6162,65.6911,65.5413,65.5881,48434.0
2023-01-18 14:20:00,70.06,70.16,70.06,70.14,61343.0,65.6068,65.7005,65.6068,65.6818,61343.0
2023-01-18 14:30:00,70.14,70.18,70.08,70.13,92228.0,65.6818,65.7192,65.6256,65.6724,92228.0
2023-01-18 14:40:00,70.12,70.22,70.08,70.14,56951.0,65.663,65.7567,65.6256,65.6818,56951.0
2023-01-18 14:50:00,70.15,70.24,70.12,70.24,62281.0,65.6911,65.7754,65.663,65.7754,62281.0
2023-01-18 15:00:00,70.25,70.25,70.01,70.01,52395.0,65.7848,65.7848,65.56,65.56,52395.0
2023-01-18 15:10:00,70.02,70.24,70.01,70.1,101882.0,65.5694,65.7754,65.56,65.6443,101882.0
2023-01-18 15:20:00,70.09,70.17,70.06,70.11,80627.0,65.6349,65.7099,65.6068,65.6537,80627.0
2023-01-18 15:30:00,70.1,70.15,69.78,69.82,137390.0,65.6443,65.6911,65.3446,65.3821,137390.0
2023-01-18 15:40:00,69.82,69.83,69.65,69.7,130141.0,65.3821,65.3915,65.2229,65.2697,130141.0
2023-01-18 15:50:00,69.7,69.75,69.59,69.65,455207.0,65.2697,65.3165,65.1667,65.2229,455207.0
2023-01-19 09:30:00,68.67,68.92,68.48,68.63,78774.0,64.3052,64.5393,64.1273,64.2677,78774.0
2023-01-19 09:40:00,68.62,68.66,68.32,68.36,128179.0,64.2584,64.2958,63.9774,64.0149,128179.0
2023-01-19 09:50:00,68.36,68.92,68.34,68.71,79256.0,64.0149,64.5393,63.9962,64.3427,79256.0
2023-01-19 10:00:00,68.74,69.86,68.58,69.57,660143.0,64.3707,65.4196,64.2209,65.148,660143.0
2023-01-19 10:10:00,69.57,72.0,69.55,71.52,1259324.0,65.148,67.4235,65.1293,66.974,1259324.0
2023-01-19 10:20:00,71.52,71.89,70.83,70.95,441074.0,66.974,67.3205,66.3279,66.4403,441074.0
2023-01-19 10:30:00,70.93,71.08,70.55,70.78,203335.0,66.4215,66.562,66.0657,66.2811,203335.0
2023-01-19 10:40:00,70.78,70.98,70.49,70.55,164591.0,66.2811,66.4684,66.0095,66.0657,164591.0
2023-01-19 10:50:00,70.53,70.6,70.29,70.53,176934.0,66.047,66.1125,65.8222,66.047,176934.0
2023-01-19 11:00:00,70.54,70.56,70.06,70.26,62797.0,66.0563,66.0751,65.6068,65.7941,62797.0
2023-01-19 11:10:00,70.26,70.53,70.17,70.52,96536.0,65.7941,66.047,65.7099,66.0376,96536.0
2023-01-19 11:20:00,70.52,70.64,70.32,70.51,76264.0,66.0376,66.15,65.8503,66.0282,76264.0
2023-01-19 11:30:00,70.51,70.57,70.35,70.51,82878.0,66.0282,66.0844,65.8784,66.0282,82878.0
2023-01-19 11:40:00,70.48,70.55,70.21,70.29,65644.0,66.0001,66.0657,65.7473,65.8222,65644.0
2023-01-19 11:50:00,70.27,70.55,70.24,70.48,45766.0,65.8035,66.0657,65.7754,66.0001,45766.0
2023-01-19 12:00:00,70.48,70.62,70.47,70.55,45699.0,66.0001,66.1312,65.9908,66.0657,45699.0
2023-01-19 12:10:00,70.55,70.79,70.53,70.64,53324.0,66.0657,66.2904,66.047,66.15,53324.0
2023-01-19 12:20:00,70.63,70.74,70.58,70.7,57906.0,66.1406,66.2436,66.0938,66.2062,57906.0
2023-01-19 12:30:00,70.7,70.73,70.52,70.68,49813.0,66.2062,66.2343,66.0376,66.1874,49813.0
2023-01-19 12:40:00,70.68,71.09,70.66,70.92,191507.0,66.1874,66.5714,66.1687,66.4122,191507.0
2023-01-19 12:50:00,70.93,71.23,70.9,71.06,138299.0,66.4215,66.7025,66.3935,66.5433,138299.0
2023-01-19 13:00:00,71.06,71.36,70.93,70.93,213365.0,66.5433,66.8242,66.4215,66.4215,213365.0
2023-01-19 13:10:00,70.92,71.37,70.89,71.33,242360.0,66.4122,66.8336,66.3841,66.7961,242360.0
2023-01-19 13:20:00,71.34,71.71,71.33,71.61,162450.0,66.8055,67.152,66.7961,67.0583,162450.0
2023-01-19 13:30:00,71.62,72.12,70.67,71.97,256622.0,67.0677,67.5359,66.1781,67.3954,256622.0
2023-01-19 13:40:00,71.97,72.06,71.55,71.74,98536.0,67.3954,67.4797,67.0021,67.1801,98536.0
2023-01-19 13:50:00,71.74,71.87,71.67,71.84,58128.0,67.1801,67.3018,67.1145,67.2737,58128.0
2023-01-19 14:00:00,71.86,71.86,71.4,71.48,86439.0,67.2924,67.2924,66.8617,66.9366,86439.0
2023-01-19 14:10:00,71.47,71.65,71.45,71.63,90697.0,66.9272,67.0958,66.9085,67.0771,90697.0
2023-01-19 14:20:00,71.66,71.82,71.62,71.72,115597.0,67.1051,67.255,67.0677,67.1613,115597.0
2023-01-19 14:30:00,71.72,71.75,71.56,71.74,90223.0,67.1613,67.1894,67.0115,67.1801,90223.0
2023-01-19 14:40:00,71.75,71.89,71.61,71.77,180413.0,67.1894,67.3205,67.0583,67.2082,180413.0
2023-01-19 14:50:00,71.77,71.89,71.74,71.84,85089.0,67.2082,67.3205,67.1801,67.2737,85089.0
2023-01-19 15:00:00,71.84,71.85,71.69,71.72,102894.0,67.2737,67.2831,67.1332,67.1613,102894.0
2023-01-19 15:10:00,71.72,71.74,71.57,71.59,113597.0,67.1613,67.1801,67.0209,67.0396,113597.0
2023-01-19 15:20:00,71.59,71.62,71.49,71.59,97775.0,67.0396,67.0677,66.946,67.0396,97775.0
2023-01-19 15:30:00,71.59,71.61,71.45,71.6,201344.0,67.0396,67.0583,66.9085,67.049,201344.0
2023-01-19 15:40:00,71.59,71.65,71.5,71.51,208042.0,67.0396,67.0958,66.9553,66.9647,208042.0
2023-01-19 15:50:00,71.48,71.57,70.99,71.02,554910.0,66.9366,67.0209,66.4777,66.5058,554910.0
2023-01-20 09:30:00,71.55,71.98,70.87,71.21,302570.0,67.0021,67.4048,66.3654,66.6837,302570.0
2023-01-20 09:40:00,71.21,72.01,71.19,71.81,129117.0,66.6837,67.4329,66.665,67.2456,129117.0
2023-01-20 09:50:00,71.8,72.19,71.7,72.16,79755.0,67.2362,67.6015,67.1426,67.5734,79755.0
2023-01-20 10:00:00,72.14,72.58,72.05,72.24,137731.0,67.5546,67.9667,67.4704,67.6483,137731.0
2023-01-20 10:10:00,72.27,72.59,72.26,72.54,133084.0,67.6764,67.976,67.667,67.9292,133084.0
2023-01-20 10:20:00,72.54,72.8,72.4,72.66,140111.0,67.9292,68.1727,67.7981,68.0416,140111.0
2023-01-20 10:30:00,72.66,72.71,72.46,72.53,71966.0,68.0416,68.0884,67.8543,67.9198,71966.0
2023-01-20 10:40:00,72.53,72.77,72.49,72.69,81047.0,67.9198,68.1446,67.8824,68.0697,81047.0
2023-01-20 10:50:00,72.69,72.8,72.43,72.68,67962.0,68.0697,68.1727,67.8262,68.0603,67962.0
2023-01-20 11:00:00,72.66,73.21,72.66,73.11,84416.0,68.0416,68.5566,68.0416,68.463,84416.0
2023-01-20 11:10:00,73.1,73.11,72.71,72.79,95332.0,68.4536,68.463,68.0884,68.1633,95332.0
2023-01-20 11:20:00,72.78,73.17,72.73,73.15,72909.0,68.154,68.5192,68.1071,68.5004,72909.0
2023-01-20 11:30:00,73.16,73.32,73.07,73.27,81598.0,68.5098,68.6596,68.4255,68.6128,81598.0
2023-01-20 11:40:00,73.27,73.76,73.27,73.7,154972.0,68.6128,69.0717,68.6128,69.0155,154972.0
2023-01-20 11:50:00,73.7,73.85,73.56,73.75,125499.0,69.0155,69.1559,68.8844,69.0623,125499.0
2023-01-20 12:00:00,73.75,73.75,73.4,73.47,107666.0,69.0623,69.0623,68.7345,68.8001,107666.0
2023-01-20 12:10:00,73.47,73.81,73.46,73.8,91885.0,68.8001,69.1185,68.7907,69.1091,91885.0
2023-01-20 12:20:00,73.8,73.83,73.71,73.81,79142.0,69.1091,69.1372,69.0248,69.1185,79142.0
2023-01-20 12:30:00,73.81,74.16,73.78,74.13,100519.0,69.1185,69.4462,69.0904,69.4181,100519.0
2023-01-20 12:40:00,74.16,74.18,73.96,74.04,70433.0,69.4462,69.465,69.259,69.3339,70433.0
2023-01-20 12:50:00,74.03,74.15,73.92,74.09,74306.0,69.3245,69.4369,69.2215,69.3807,74306.0
2023-01-20 13:00:00,74.09,74.18,73.96,74.05,102814.0,69.3807,69.465,69.259,69.3432,102814.0
2023-01-20 13:10:00,74.04,74.28,73.91,73.96,81396.0,69.3339,69.5586,69.2121,69.259,81396.0
2023-01-20 13:20:00,73.9,74.07,73.9,74.04,115936.0,69.2028,69.362,69.2028,69.3339,115936.0
2023-01-20 13:30:00,74.05,74.27,73.97,74.06,112180.0,69.3432,69.5492,69.2683,69.3526,112180.0
2023-01-20 13:40:00,74.06,74.18,73.99,74.09,76646.0,69.3526,69.465,69.287,69.3807,76646.0
2023-01-20 13:50:00,74.11,74.23,74.1,74.22,60672.0,69.3994,69.5118,69.3901,69.5024,60672.0
2023-01-20 14:00:00,74.22,74.25,73.85,73.86,43283.0,69.5024,69.5305,69.1559,69.1653,43283.0
2023-01-20 14:10:00,73.85,73.86,73.74,73.78,55462.0,69.1559,69.1653,69.0529,69.0904,55462.0
2023-01-20 14:20:00,73.78,74.14,73.73,74.09,55477.0,69.0904,69.4275,69.0436,69.3807,55477.0
2023-01-20 14:30:00,74.08,74.17,73.98,74.03,60681.0,69.3713,69.4556,69.2777,69.3245,60681.0
2023-01-20 14:40:00,74.03,74.11,73.99,74.05,75365.0,69.3245,69.3994,69.287,69.3432,75365.0
2023-01-20 14:50:00,74.04,74.04,73.75,73.82,58033.0,69.3339,69.3339,69.0623,69.1279,58033.0
2023-01-20 15:00:00,73.82,73.98,73.82,73.86,93995.0,69.1279,69.2777,69.1279,69.1653,93995.0
2023-01-20 15:10:00,73.85,73.9,73.78,73.85,90201.0,69.1559,69.2028,69.0904,69.1559,90201.0
2023-01-20 15:20:00,73.84,73.85,73.71,73.74,80188.0,69.1466,69.1559,69.0248,69.0529,80188.0
2023-01-20 15:30:00,73.75,73.8,73.57,73.66,313918.0,69.0623,69.1091,68.8937,68.978,313918.0
2023-01-20 15:40:00,73.66,73.95,73.65,73.93,185578.0,68.978,69.2496,68.9687,69.2309,185578.0
2023-01-20 15:50:00,73.93,74.01,73.87,73.94,637579.0,69.2309,69.3058,69.1747,69.2402,637579.0
2023-01-23 09:30:00,74.49,74.6,73.49,73.84,130122.0,69.7553,69.8583,68.8188,69.1466,130122.0
2023-01-23 09:40:00,73.81,74.12,73.7,73.99,52499.0,69.1185,69.4088,69.0155,69.287,52499.0
2023-01-23 09:50:00,73.98,74.17,73.93,74.06,68545.0,69.2777,69.4556,69.2309,69.3526,68545.0
2023-01-23 10:00:00,74.04,74.45,73.8,73.87,81706.0,69.3339,69.7178,69.1091,69.1747,81706.0
2023-01-23 10:10:00,73.88,73.88,73.44,73.49,80437.0,69.184,69.184,68.772,68.8188,80437.0
2023-01-23 10:20:00,73.51,73.88,73.47,73.88,63201.0,68.8376,69.184,68.8001,69.184,63201.0
2023-01-23 10:30:00,73.89,74.17,73.89,74.03,58632.0,69.1934,69.4556,69.1934,69.3245,58632.0
2023-01-23 10:40:00,74.04,74.4,74.03,74.39,47997.0,69.3339,69.671,69.3245,69.6616,47997.0
2023-01-23 10:50:00,74.42,74.6,74.34,74.52,48339.0,69.6897,69.8583,69.6148,69.7834,48339.0
2023-01-23 11:00:00,74.52,74.88,74.51,74.88,41058.0,69.7834,70.1205,69.774,70.1205,41058.0
2023-01-23 11:10:00,74.87,75.01,74.81,74.93,101850.0,70.1111,70.2422,70.0549,70.1673,101850.0
2023-01-23 11:20:00,74.95,75.0,74.6,74.63,42505.0,70.186,70.2328,69.8583,69.8864,42505.0
2023-01-23 11:30:00,74.64,74.69,74.48,74.64,37568.0,69.8957,69.9426,69.7459,69.8957,37568.0
2023-01-23 11:40:00,74.65,74.68,74.27,74.35,82408.0,69.9051,69.9332,69.5492,69.6242,82408.0
2023-01-23 11:50:00,74.28,74.39,74.2,74.34,40172.0,69.5586,69.6616,69.4837,69.6148,40172.0
2023-01-23 12:00:00,74.34,74.39,74.1,74.11,49912.0,69.6148,69.6616,69.3901,69.3994,49912.0
2023-01-23 12:10:00,74.07,74.38,74.07,74.35,49339.0,69.362,69.6523,69.362,69.6242,49339.0
2023-01-23 12:20:00,74.36,74.54,74.31,74.35,66201.0,69.6335,69.8021,69.5867,69.6242,66201.0
2023-01-23 12:30:00,74.34,74.85,74.34,74.8,85408.0,69.6148,70.0924,69.6148,70.0456,85408.0
2023-01-23 12:40:00,74.8,74.86,74.61,74.71,272937.0,70.0456,70.1017,69.8676,69.9613,272937.0
2023-01-23 12:50:00,74.7,74.77,74.64,74.7,41876.0,69.9519,70.0175,69.8957,69.9519,41876.0
2023-01-23 13:00:00,74.68,74.7,74.49,74.56,31269.0,69.9332,69.9519,69.7553,69.8208,31269.0
2023-01-23 13:10:00,74.57,74.82,74.57,74.82,36226.0,69.8302,70.0643,69.8302,70.0643,36226.0
2023-01-23 13:20:00,74.83,74.91,74.79,74.89,36039.0,70.0737,70.1486,70.0362,70.1298,36039.0
2023-01-23 13:30:00,74.9,75.04,74.9,74.94,67756.0,70.1392,70.2703,70.1392,70.1767,67756.0
2023-01-23 13:40:00,74.93,74.99,74.87,74.96,21962.0,70.1673,70.2235,70.1111,70.1954,21962.0
2023-01-23 13:50:00,74.94,74.94,74.73,74.86,33156.0,70.1767,70.1767,69.98,70.1017,33156.0
2023-01-23 14:00:00,74.81,74.88,74.73,74.87,64377.0,70.0549,70.1205,69.98,70.1111,64377.0
2023-01-23 14:10:00,74.87,74.88,74.75,74.81,47945.0,70.1111,70.1205,69.9987,70.0549,47945.0
2023-01-23 14:20:00,74.81,74.84,74.49,74.51,31299.0,70.0549,70.083,69.7553,69.774,31299.0
2023-01-23 14:30:00,74.51,74.69,74.5,74.56,80552.0,69.774,69.9426,69.7646,69.8208,80552.0
2023-01-23 14:40:00,74.56,74.6,74.28,74.43,61138.0,69.8208,69.8583,69.5586,69.6991,61138.0
2023-01-23 14:50:00,74.43,74.54,74.34,74.41,74625.0,69.6991,69.8021,69.6148,69.6803,74625.0
2023-01-23 15:00:00,74.43,74.47,74.32,74.45,48209.0,69.6991,69.7365,69.5961,69.7178,48209.0
2023-01-23 15:10:00,74.44,74.54,74.33,74.5,46437.0,69.7084,69.8021,69.6054,69.7646,46437.0
2023-01-23 15:20:00,74.48,74.51,74.37,74.44,47275.0,69.7459,69.774,69.6429,69.7084,47275.0
2023-01-23 15:30:00,74.44,74.51,74.35,74.5,57619.0,69.7084,69.774,69.6242,69.7646,57619.0
2023-01-23 15:40:00,74.5,74.59,74.36,74.52,104874.0,69.7646,69.8489,69.6335,69.7834,104874.0
2023-01-23 15:50:00,74.47,74.52,74.28,74.48,288444.0,69.7365,69.7834,69.5586,69.7459,288444.0
2023-01-24 09:30:00,73.86,74.48,73.74,74.37,42823.0,69.1653,69.7459,69.0529,69.6429,42823.0
2023-01-24 09:40:00,74.27,74.72,74.17,74.65,37142.0,69.5492,69.9706,69.4556,69.9051,37142.0
2023-01-24 09:50:00,74.63,74.75,74.2,74.24,33595.0,69.8864,69.9987,69.4837,69.5212,33595.0
2023-01-24 10:00:00,74.22,74.57,74.22,74.52,39886.0,69.5024,69.8302,69.5024,69.7834,39886.0
2023-01-24 10:10:00,74.56,74.94,74.49,74.73,47152.0,69.8208,70.1767,69.7553,69.98,47152.0
2023-01-24 10:20:00,74.73,74.79,74.4,74.57,18480.0,69.98,70.0362,69.671,69.8302,18480.0
2023-01-24 10:30:00,74.53,74.62,74.41,74.47,14803.0,69.7927,69.877,69.6803,69.7365,14803.0
2023-01-24 10:40:00,74.5,74.73,74.46,74.66,27802.0,69.7646,69.98,69.7272,69.9145,27802.0
2023-01-24 10:50:00,74.67,74.87,74.63,74.81,50189.0,69.9238,70.1111,69.8864,70.0549,50189.0
2023-01-24 11:00:00,74.82,74.97,74.79,74.81,21251.0,70.0643,70.2048,70.0362,70.0549,21251.0
2023-01-24 11:10:00,74.81,74.82,74.58,74.64,12572.0,70.0549,70.0643,69.8395,69.8957,12572.0
2023-01-24 11:20:00,74.67,74.74,74.59,74.67,19197.0,69.9238,69.9894,69.8489,69.9238,19197.0
2023-01-24 11:30:00,74.67,74.68,74.58,74.62,37371.0,69.9238,69.9332,69.8395,69.877,37371.0
2023-01-24 11:40:00,74.64,74.68,74.57,74.63,22959.0,69.8957,69.9332,69.8302,69.8864,22959.0
2023-01-24 11:50:00,74.63,74.71,74.59,74.61,23466.0,69.8864,69.9613,69.8489,69.8676,23466.0
2023-01-24 12:00:00,74.61,74.65,74.48,74.54,42015.0,69.8676,69.9051,69.7459,69.8021,42015.0
2023-01-24 12:10:00,74.56,74.63,74.49,74.5,41307.0,69.8208,69.8864,69.7553,69.7646,41307.0
2023-01-24 12:20:00,74.5,74.53,74.39,74.52,49402.0,69.7646,69.7927,69.6616,69.7834,49402.0
2023-01-24 12:30:00,74.52,74.57,74.46,74.47,19028.0,69.7834,69.8302,69.7272,69.7365,19028.0
2023-01-24 12:40:00,74.48,74.52,74.38,74.5,37454.0,69.7459,69.7834,69.6523,69.7646,37454.0
2023-01-24 12:50:00,74.5,74.53,74.44,74.47,25762.0,69.7646,69.7927,69.7084,69.7365,25762.0
2023-01-24 13:00:00,74.48,74.58,74.45,74.54,19201.0,69.7459,69.8395,69.7178,69.8021,19201.0
2023-01-24 13:10:00,74.55,74.76,74.55,74.76,17785.0,69.8115,70.0081,69.8115,70.0081,17785.0
2023-01-24 13:20:00,74.76,74.87,74.71,74.87,40387.0,70.0081,70.1111,69.9613,70.1111,40387.0
2023-01-24 13:30:00,74.88,74.99,74.83,74.94,105628.0,70.1205,70.2235,70.0737,70.1767,105628.0
2023-01-24 13:40:00,74.93,75.02,74.9,75.01,70118.0,70.1673,70.2516,70.1392,70.2422,70118.0
2023-01-24 13:50:00,75.0,75.01,74.94,74.98,37682.0,70.2328,70.2422,70.1767,70.2141,37682.0
2023-01-24 14:00:00,74.98,75.0,74.81,74.86,58113.0,70.2141,70.2328,70.0549,70.1017,58113.0
2023-01-24 14:10:00,74.87,74.93,74.82,74.87,49947.0,70.1111,70.1673,70.0643,70.1111,49947.0
2023-01-24 14:20:00,74.85,74.9,74.84,74.88,59726.0,70.0924,70.1392,70.083,70.1205,59726.0
2023-01-24 14:30:00,74.9,74.9,74.75,74.9,77554.0,70.1392,70.1392,69.9987,70.1392,77554.0
2023-01-24 14:40:00,74.89,74.94,74.74,74.76,41129.0,70.1298,70.1767,69.9894,70.0081,41129.0
2023-01-24 14:50:00,74.75,74.91,74.74,74.89,41483.0,69.9987,70.1486,69.9894,70.1298,41483.0
2023-01-24 15:00:00,74.88,74.89,74.66,74.66,45084.0,70.1205,70.1298,69.9145,69.9145,45084.0
2023-01-24 15:10:00,74.67,74.68,74.59,74.66,46905.0,69.9238,69.9332,69.8489,69.9145,46905.0
2023-01-24 15:20:00,74.66,74.9,74.66,74.86,75569.0,69.9145,70.1392,69.9145,70.1017,75569.0
2023-01-24 15:30:00,74.85,74.88,74.59,74.61,111652.0,70.0924,70.1205,69.8489,69.8676,111652.0
2023-01-24 15:40:00,74.6,74.61,74.31,74.38,90437.0,69.8583,69.8676,69.5867,69.6523,90437.0
2023-01-24 15:50:00,74.39,74.55,74.38,74.4,234282.0,69.6616,69.8115,69.6523,69.671,234282.0
2023-01-25 09:30:00,73.56,73.73,73.22,73.61,172649.0,68.8844,69.0436,68.566,68.9312,172649.0
2023-01-25 09:40:00,73.61,73.86,73.56,73.81,41264.0,68.9312,69.1653,68.8844,69.1185,41264.0
2023-01-25 09:50:00,73.77,73.8,73.41,73.5,64491.0,69.081,69.1091,68.7439,68.8282,64491.0
2023-01-25 10:00:00,73.5,73.83,73.5,73.56,33435.0,68.8282,69.1372,68.8282,68.8844,33435.0
2023-01-25 10:10:00,73.6,73.62,73.15,73.19,65736.0,68.9218,68.9406,68.5004,68.5379,65736.0
2023-01-25 10:20:00,73.17,73.21,72.91,72.96,36024.0,68.5192,68.5566,68.2757,68.3225,36024.0
2023-01-25 10:30:00,72.96,73.09,72.71,72.72,57044.0,68.3225,68.4443,68.0884,68.0978,57044.0
2023-01-25 10:40:00,72.73,72.94,72.68,72.73,86286.0,68.1071,68.3038,68.0603,68.1071,86286.0
2023-01-25 10:50:00,72.7,72.88,72.51,72.86,73743.0,68.079,68.2476,67.9011,68.2289,73743.0
2023-01-25 11:00:00,72.85,72.87,72.73,72.73,36394.0,68.2195,68.2382,68.1071,68.1071,36394.0
2023-01-25 11:10:00,72.76,72.99,72.74,72.9,92114.0,68.1352,68.3506,68.1165,68.2663,92114.0
2023-01-25 11:20:00,72.91,73.12,72.89,72.94,34970.0,68.2757,68.4723,68.257,68.3038,34970.0
2023-01-25 11:30:00,72.92,72.96,72.79,72.91,41113.0,68.2851,68.3225,68.1633,68.2757,41113.0
2023-01-25 11:40:00,72.9,72.92,72.81,72.92,37259.0,68.2663,68.2851,68.182,68.2851,37259.0
2023-01-25 11:50:00,72.92,73.21,72.89,73.08,27930.0,68.2851,68.5566,68.257,68.4349,27930.0
2023-01-25 12:00:00,73.06,73.14,73.06,73.14,31908.0,68.4162,68.4911,68.4162,68.4911,31908.0
2023-01-25 12:10:00,73.13,73.22,73.06,73.21,25707.0,68.4817,68.566,68.4162,68.5566,25707.0
2023-01-25 12:20:00,73.22,73.22,72.96,72.99,26099.0,68.566,68.566,68.3225,68.3506,26099.0
2023-01-25 12:30:00,72.99,73.05,72.93,72.93,21263.0,68.3506,68.4068,68.2944,68.2944,21263.0
2023-01-25 12:40:00,72.92,73.05,72.91,72.98,28966.0,68.2851,68.4068,68.2757,68.3412,28966.0
2023-01-25 12:50:00,72.99,73.04,72.98,72.99,20360.0,68.3506,68.3974,68.3412,68.3506,20360.0
2023-01-25 13:00:00,72.99,73.13,72.95,73.1,37791.0,68.3506,68.4817,68.3131,68.4536,37791.0
2023-01-25 13:10:00,73.09,73.21,73.09,73.16,33995.0,68.4443,68.5566,68.4443,68.5098,33995.0
2023-01-25 13:20:00,73.16,73.29,73.16,73.25,22997.0,68.5098,68.6315,68.5098,68.5941,22997.0
2023-01-25 13:30:00,73.25,73.32,73.2,73.25,27446.0,68.5941,68.6596,68.5473,68.5941,27446.0
2023-01-25 13:40:00,73.25,73.46,73.2,73.4,45973.0,68.5941,68.7907,68.5473,68.7345,45973.0
2023-01-25 13:50:00,73.37,73.49,73.37,73.47,38410.0,68.7065,68.8188,68.7065,68.8001,38410.0
2023-01-25 14:00:00,73.48,73.5,73.43,73.48,22053.0,68.8095,68.8282,68.7626,68.8095,22053.0
2023-01-25 14:10:00,73.48,73.7,73.46,73.62,61199.0,68.8095,69.0155,68.7907,68.9406,61199.0
2023-01-25 14:20:00,73.63,73.64,73.35,73.41,57302.0,68.9499,68.9593,68.6877,68.7439,57302.0
2023-01-25 14:30:00,73.41,73.42,73.28,73.29,38198.0,68.7439,68.7533,68.6222,68.6315,38198.0
2023-01-25 14:40:00,73.29,73.5,73.28,73.5,40686.0,68.6315,68.8282,68.6222,68.8282,40686.0
2023-01-25 14:50:00,73.49,73.77,73.49,73.71,49690.0,68.8188,69.081,68.8188,69.0248,49690.0
2023-01-25 15:00:00,73.71,73.99,73.71,73.98,31044.0,69.0248,69.287,69.0248,69.2777,31044.0
2023-01-25 15:10:00,74.0,74.0,73.7,73.73,91291.0,69.2964,69.2964,69.0155,69.0436,91291.0
2023-01-25 15:20:00,73.74,73.98,73.73,73.98,213180.0,69.0529,69.2777,69.0436,69.2777,213180.0
2023-01-25 15:30:00,73.98,74.13,73.88,74.09,86262.0,69.2777,69.4181,69.184,69.3807,86262.0
2023-01-25 15:40:00,74.08,74.1,74.01,74.05,88139.0,69.3713,69.3901,69.3058,69.3432,88139.0
2023-01-25 15:50:00,74.04,74.22,73.97,74.22,253257.0,69.3339,69.5024,69.2683,69.5024,253257.0
2023-01-26 09:30:00,75.02,75.15,74.5,74.55,66257.0,70.2516,70.3733,69.7646,69.8115,66257.0
2023-01-26 09:40:00,74.55,74.74,74.31,74.48,46913.0,69.8115,69.9894,69.5867,69.7459,46913.0
2023-01-26 09:50:00,74.35,74.42,73.85,74.11,56447.0,69.6242,69.6897,69.1559,69.3994,56447.0
2023-01-26 10:00:00,74.11,74.25,74.0,74.06,30343.0,69.3994,69.5305,69.2964,69.3526,30343.0
2023-01-26 10:10:00,74.1,74.23,74.0,74.19,35775.0,69.3901,69.5118,69.2964,69.4743,35775.0
2023-01-26 10:20:00,74.19,74.36,74.02,74.11,24957.0,69.4743,69.6335,69.3151,69.3994,24957.0
2023-01-26 10:30:00,74.09,74.42,74.07,74.16,35720.0,69.3807,69.6897,69.362,69.4462,35720.0
2023-01-26 10:40:00,74.16,74.33,74.14,74.28,19899.0,69.4462,69.6054,69.4275,69.5586,19899.0
2023-01-26 10:50:00,74.28,74.29,73.82,73.82,25865.0,69.5586,69.568,69.1279,69.1279,25865.0
2023-01-26 11:00:00,73.82,73.93,73.69,73.69,45175.0,69.1279,69.2309,69.0061,69.0061,45175.0
2023-01-26 11:10:00,73.73,73.81,73.63,73.76,24650.0,69.0436,69.1185,68.9499,69.0717,24650.0
2023-01-26 11:20:00,73.72,73.8,73.55,73.8,21636.0,69.0342,69.1091,68.875,69.1091,21636.0
2023-01-26 11:30:00,73.8,73.9,73.72,73.73,34400.0,69.1091,69.2028,69.0342,69.0436,34400.0
2023-01-26 11:40:00,73.73,73.95,73.71,73.92,34641.0,69.0436,69.2496,69.0248,69.2215,34641.0
2023-01-26 11:50:00,73.93,74.03,73.84,73.96,37479.0,69.2309,69.3245,69.1466,69.259,37479.0
2023-01-26 12:00:00,73.94,73.99,73.85,73.94,15690.0,69.2402,69.287,69.1559,69.2402,15690.0
2023-01-26 12:10:00,73.97,74.09,73.96,74.03,14284.0,69.2683,69.3807,69.259,69.3245,14284.0
2023-01-26 12:20:00,74.03,74.13,74.0,74.06,25803.0,69.3245,69.4181,69.2964,69.3526,25803.0
2023-01-26 12:30:00,74.05,74.15,74.02,74.14,15321.0,69.3432,69.4369,69.3151,69.4275,15321.0
2023-01-26 12:40:00,74.15,74.16,73.8,73.83,18658.0,69.4369,69.4462,69.1091,69.1372,18658.0
2023-01-26 12:50:00,73.83,73.89,73.64,73.64,44185.0,69.1372,69.1934,68.9593,68.9593,44185.0
2023-01-26 13:00:00,73.63,73.73,73.53,73.58,24577.0,68.9499,69.0436,68.8563,68.9031,24577.0
2023-01-26 13:10:00,73.57,73.61,73.44,73.56,25074.0,68.8937,68.9312,68.772,68.8844,25074.0
2023-01-26 13:20:00,73.56,73.67,73.53,73.61,22246.0,68.8844,68.9874,68.8563,68.9312,22246.0
2023-01-26 13:30:00,73.62,73.78,73.57,73.76,26633.0,68.9406,69.0904,68.8937,69.0717,26633.0
2023-01-26 13:40:00,73.77,74.14,73.77,74.11,38038.0,69.081,69.4275,69.081,69.3994,38038.0
2023-01-26 13:50:00,74.12,74.16,74.05,74.15,47550.0,69.4088,69.4462,69.3432,69.4369,47550.0
2023-01-26 14:00:00,74.15,74.19,74.1,74.15,43224.0,69.4369,69.4743,69.3901,69.4369,43224.0
2023-01-26 14:10:00,74.15,74.35,74.12,74.34,79865.0,69.4369,69.6242,69.4088,69.6148,79865.0
2023-01-26 14:20:00,74.34,74.37,74.17,74.22,26939.0,69.6148,69.6429,69.4556,69.5024,26939.0
2023-01-26 14:30:00,74.24,74.42,74.23,74.39,26915.0,69.5212,69.6897,69.5118,69.6616,26915.0
2023-01-26 14:40:00,74.38,74.59,74.38,74.52,45269.0,69.6523,69.8489,69.6523,69.7834,45269.0
2023-01-26 14:50:00,74.53,74.58,74.47,74.56,89999.0,69.7927,69.8395,69.7365,69.8208,89999.0
2023-01-26 15:00:00,74.55,74.6,74.47,74.55,39323.0,69.8115,69.8583,69.7365,69.8115,39323.0
2023-01-26 15:10:00,74.54,74.68,74.52,74.65,36836.0,69.8021,69.9332,69.7834,69.9051,36836.0
2023-01-26 15:20:00,74.64,74.82,74.62,74.72,40598.0,69.8957,70.0643,69.877,69.9706,40598.0
2023-01-26 15:30:00,74.7,74.79,74.65,74.78,62554.0,69.9519,70.0362,69.9051,70.0268,62554.0
2023-01-26 15:40:00,74.78,74.82,74.71,74.78,85070.0,70.0268,70.0643,69.9613,70.0268,85070.0
2023-01-26 15:50:00,74.78,74.92,74.71,74.89,237684.0,70.0268,70.1579,69.9613,70.1298,237684.0
2023-01-27 09:30:00,74.99,75.01,74.46,74.66,64226.0,70.2235,70.2422,69.7272,69.9145,64226.0
2023-01-27 09:40:00,74.63,74.65,74.43,74.49,26398.0,69.8864,69.9051,69.6991,69.7553,26398.0
2023-01-27 09:50:00,74.46,74.75,74.46,74.68,25484.0,69.7272,69.9987,69.7272,69.9332,25484.0
2023-01-27 10:00:00,74.68,75.1,74.67,75.06,62620.0,69.9332,70.3265,69.9238,70.289,62620.0
2023-01-27 10:10:00,75.07,75.19,74.9,75.02,168448.0,70.2984,70.4108,70.1392,70.2516,168448.0
2023-01-27 10:20:00,75.05,75.05,74.78,75.02,49147.0,70.2797,70.2797,70.0268,70.2516,49147.0
2023-01-27 10:30:00,75.0,75.13,74.86,74.95,47079.0,70.2328,70.3546,70.1017,70.186,47079.0
2023-01-27 10:40:00,74.95,75.07,74.8,74.91,63508.0,70.186,70.2984,70.0456,70.1486,63508.0
2023-01-27 10:50:00,74.91,74.91,74.72,74.9,47695.0,70.1486,70.1486,69.9706,70.1392,47695.0
2023-01-27 11:00:00,74.85,74.88,74.45,74.47,39054.0,70.0924,70.1205,69.7178,69.7365,39054.0
2023-01-27 11:10:00,74.48,74.61,74.47,74.59,26318.0,69.7459,69.8676,69.7365,69.8489,26318.0
2023-01-27 11:20:00,74.59,74.63,74.42,74.47,25770.0,69.8489,69.8864,69.6897,69.7365,25770.0
2023-01-27 11:30:00,74.48,74.92,74.47,74.71,34932.0,69.7459,70.1579,69.7365,69.9613,34932.0
2023-01-27 11:40:00,74.71,74.9,74.71,74.86,16881.0,69.9613,70.1392,69.9613,70.1017,16881.0
2023-01-27 11:50:00,74.85,74.87,74.8,74.83,17173.0,70.0924,70.1111,70.0456,70.0737,17173.0
2023-01-27 12:00:00,74.83,74.91,74.78,74.87,26455.0,70.0737,70.1486,70.0268,70.1111,26455.0
2023-01-27 12:10:00,74.87,75.02,74.84,74.99,33294.0,70.1111,70.2516,70.083,70.2235,33294.0
2023-01-27 12:20:00,74.99,75.04,74.92,75.0,28563.0,70.2235,70.2703,70.1579,70.2328,28563.0
2023-01-27 12:30:00,75.01,75.03,74.88,74.96,18789.0,70.2422,70.2609,70.1205,70.1954,18789.0
2023-01-27 12:40:00,74.98,75.03,74.83,74.99,28656.0,70.2141,70.2609,70.0737,70.2235,28656.0
2023-01-27 12:50:00,74.97,75.01,74.87,74.87,28198.0,70.2048,70.2422,70.1111,70.1111,28198.0
2023-01-27 13:00:00,74.85,74.9,74.75,74.84,29706.0,70.0924,70.1392,69.9987,70.083,29706.0
2023-01-27 13:10:00,74.83,74.88,74.66,74.84,57781.0,70.0737,70.1205,69.9145,70.083,57781.0
2023-01-27 13:20:00,74.84,74.84,74.67,74.8,23603.0,70.083,70.083,69.9238,70.0456,23603.0
2023-01-27 13:30:00,74.81,75.01,74.81,75.0,21518.0,70.0549,70.2422,70.0549,70.2328,21518.0
2023-01-27 13:40:00,74.99,75.02,74.89,75.01,25381.0,70.2235,70.2516,70.1298,70.2422,25381.0
2023-01-27 13:50:00,75.0,75.01,74.96,74.98,30110.0,70.2328,70.2422,70.1954,70.2141,30110.0
2023-01-27 14:00:00,74.98,75.06,74.95,75.0,52893.0,70.2141,70.289,70.186,70.2328,52893.0
2023-01-27 14:10:00,74.99,75.05,74.93,75.05,38996.0,70.2235,70.2797,70.1673,70.2797,38996.0
2023-01-27 14:20:00,75.04,75.06,74.97,74.98,38403.0,70.2703,70.289,70.2048,70.2141,38403.0
2023-01-27 14:30:00,74.97,75.02,74.93,74.98,29054.0,70.2048,70.2516,70.1673,70.2141,29054.0
2023-01-27 14:40:00,74.98,75.06,74.97,75.01,126904.0,70.2141,70.289,70.2048,70.2422,126904.0
2023-01-27 14:50:00,75.0,75.07,74.94,75.06,54556.0,70.2328,70.2984,70.1767,70.289,54556.0
2023-01-27 15:00:00,75.07,75.2,75.05,75.17,45190.0,70.2984,70.4201,70.2797,70.392,45190.0
2023-01-27 15:10:00,75.17,75.19,75.05,75.19,81439.0,70.392,70.4108,70.2797,70.4108,81439.0
2023-01-27 15:20:00,75.2,75.22,75.08,75.15,59258.0,70.4201,70.4389,70.3078,70.3733,59258.0
2023-01-27 15:30:00,75.14,75.19,75.1,75.13,70794.0,70.3639,70.4108,70.3265,70.3546,70794.0
2023-01-27 15:40:00,75.14,75.2,75.01,75.19,120852.0,70.3639,70.4201,70.2422,70.4108,120852.0
2023-01-27 15:50:00,75.18,75.42,75.12,75.3,562160.0,70.4014,70.6262,70.3452,70.5138,562160.0
2023-01-30 09:30:00,74.38,74.74,74.38,74.42,86574.0,69.6523,69.9894,69.6523,69.6897,86574.0
2023-01-30 09:40:00,74.42,74.75,74.39,74.7,143944.0,69.6897,69.9987,69.6616,69.9519,143944.0
2023-01-30 09:50:00,74.72,74.87,74.58,74.86,69123.0,69.9706,70.1111,69.8395,70.1017,69123.0
2023-01-30 10:00:00,74.88,74.92,74.63,74.75,70027.0,70.1205,70.1579,69.8864,69.9987,70027.0
2023-01-30 10:10:00,74.78,74.81,74.51,74.57,51561.0,70.0268,70.0549,69.774,69.8302,51561.0
2023-01-30 10:20:00,74.59,74.66,74.54,74.58,44976.0,69.8489,69.9145,69.8021,69.8395,44976.0
2023-01-30 10:30:00,74.59,74.63,73.97,74.16,63489.0,69.8489,69.8864,69.2683,69.4462,63489.0
2023-01-30 10:40:00,74.16,74.16,73.85,73.95,206542.0,69.4462,69.4462,69.1559,69.2496,206542.0
2023-01-30 10:50:00,73.95,74.39,73.95,74.39,58368.0,69.2496,69.6616,69.2496,69.6616,58368.0
2023-01-30 11:00:00,74.37,74.48,74.36,74.43,106350.0,69.6429,69.7459,69.6335,69.6991,106350.0
2023-01-30 11:10:00,74.43,74.66,74.34,74.56,57787.0,69.6991,69.9145,69.6148,69.8208,57787.0
2023-01-30 11:20:00,74.56,74.66,74.51,74.62,83223.0,69.8208,69.9145,69.774,69.877,83223.0
2023-01-30 11:30:00,74.63,74.67,74.52,74.57,58282.0,69.8864,69.9238,69.7834,69.8302,58282.0
2023-01-30 11:40:00,74.57,74.73,74.56,74.63,60152.0,69.8302,69.98,69.8208,69.8864,60152.0
2023-01-30 11:50:00,74.63,74.84,74.59,74.84,82672.0,69.8864,70.083,69.8489,70.083,82672.0
2023-01-30 12:00:00,74.85,74.9,74.58,74.59,59320.0,70.0924,70.1392,69.8395,69.8489,59320.0
2023-01-30 12:10:00,74.56,74.75,74.56,74.69,45114.0,69.8208,69.9987,69.8208,69.9426,45114.0
2023-01-30 12:20:00,74.69,74.7,74.49,74.63,56687.0,69.9426,69.9519,69.7553,69.8864,56687.0
2023-01-30 12:30:00,74.65,74.76,74.63,74.67,74143.0,69.9051,70.0081,69.8864,69.9238,74143.0
2023-01-30 12:40:00,74.66,74.75,74.65,74.7,41539.0,69.9145,69.9987,69.9051,69.9519,41539.0
2023-01-30 12:50:00,74.69,74.69,74.57,74.64,94381.0,69.9426,69.9426,69.8302,69.8957,94381.0
2023-01-30 13:00:00,74.63,74.64,74.55,74.6,38569.0,69.8864,69.8957,69.8115,69.8583,38569.0
2023-01-30 13:10:00,74.6,74.67,74.53,74.61,45970.0,69.8583,69.9238,69.7927,69.8676,45970.0
2023-01-30 13:20:00,74.62,74.67,74.44,74.49,25119.0,69.877,69.9238,69.7084,69.7553,25119.0
2023-01-30 13:30:00,74.49,74.57,74.48,74.52,23367.0,69.7553,69.8302,69.7459,69.7834,23367.0
2023-01-30 13:40:00,74.5,74.6,74.47,74.6,32647.0,69.7646,69.8583,69.7365,69.8583,32647.0
2023-01-30 13:50:00,74.6,74.61,74.48,74.6,28613.0,69.8583,69.8676,69.7459,69.8583,28613.0
2023-01-30 14:00:00,74.6,74.67,74.45,74.51,51340.0,69.8583,69.9238,69.7178,69.774,51340.0
2023-01-30 14:10:00,74.51,74.55,74.46,74.5,40280.0,69.774,69.8115,69.7272,69.7646,40280.0
2023-01-30 14:20:00,74.49,74.51,74.26,74.27,24035.0,69.7553,69.774,69.5399,69.5492,24035.0
2023-01-30 14:30:00,74.25,74.46,74.23,74.41,45712.0,69.5305,69.7272,69.5118,69.6803,45712.0
2023-01-30 14:40:00,74.43,74.43,74.29,74.32,42438.0,69.6991,69.6991,69.568,69.5961,42438.0
2023-01-30 14:50:00,74.32,74.39,74.29,74.38,45977.0,69.5961,69.6616,69.568,69.6523,45977.0
2023-01-30 15:00:00,74.38,74.56,74.38,74.52,62299.0,69.6523,69.8208,69.6523,69.7834,62299.0
2023-01-30 15:10:00,74.51,74.54,74.47,74.52,47855.0,69.774,69.8021,69.7365,69.7834,47855.0
2023-01-30 15:20:00,74.52,74.52,74.21,74.26,42647.0,69.7834,69.7834,69.4931,69.5399,42647.0
2023-01-30 15:30:00,74.24,74.48,74.22,74.43,96967.0,69.5212,69.7459,69.5024,69.6991,96967.0
2023-01-30 15:40:00,74.42,74.53,74.38,74.48,212527.0,69.6897,69.7927,69.6523,69.7459,212527.0
2023-01-30 15:50:00,74.46,74.59,74.25,74.4,588312.0,69.7272,69.8489,69.5305,69.671,588312.0
2023-01-31 09:30:00,74.51,74.51,73.98,74.06,65645.0,69.774,69.774,69.2777,69.3526,65645.0
2023-01-31 09:40:00,74.05,74.21,73.91,74.16,84485.0,69.3432,69.4931,69.2121,69.4462,84485.0
2023-01-31 09:50:00,74.15,74.22,74.05,74.05,82161.0,69.4369,69.5024,69.3432,69.3432,82161.0
2023-01-31 10:00:00,74.06,74.17,73.65,73.65,56643.0,69.3526,69.4556,68.9687,68.9687,56643.0
2023-01-31 10:10:00,73.63,73.89,73.62,73.82,42630.0,68.9499,69.1934,68.9406,69.1279,42630.0
2023-01-31 10:20:00,73.84,74.0,73.81,73.92,47513.0,69.1466,69.2964,69.1185,69.2215,47513.0
2023-01-31 10:30:00,73.95,74.14,73.92,73.92,41030.0,69.2496,69.4275,69.2215,69.2215,41030.0
2023-01-31 10:40:00,73.93,73.94,73.73,73.75,32945.0,69.2309,69.2402,69.0436,69.0623,32945.0
2023-01-31 10:50:00,73.75,74.11,73.74,73.89,61929.0,69.0623,69.3994,69.0529,69.1934,61929.0
2023-01-31 11:00:00,73.91,74.14,73.85,74.06,95710.0,69.2121,69.4275,69.1559,69.3526,95710.0
2023-01-31 11:10:00,74.03,74.18,73.86,74.08,107297.0,69.3245,69.465,69.1653,69.3713,107297.0
2023-01-31 11:20:00,74.07,74.15,73.99,74.06,80673.0,69.362,69.4369,69.287,69.3526,80673.0
2023-01-31 11:30:00,74.06,74.2,74.03,74.12,73145.0,69.3526,69.4837,69.3245,69.4088,73145.0
2023-01-31 11:40:00,74.12,74.12,73.97,74.0,43867.0,69.4088,69.4088,69.2683,69.2964,43867.0
2023-01-31 11:50:00,74.0,74.14,73.99,74.05,29830.0,69.2964,69.4275,69.287,69.3432,29830.0
2023-01-31 12:00:00,74.05,74.08,73.87,74.07,57517.0,69.3432,69.3713,69.1747,69.362,57517.0
2023-01-31 12:10:00,74.06,74.32,74.03,74.32,54425.0,69.3526,69.5961,69.3245,69.5961,54425.0
2023-01-31 12:20:00,74.33,74.37,74.17,74.19,24036.0,69.6054,69.6429,69.4556,69.4743,24036.0
2023-01-31 12:30:00,74.19,74.27,74.14,74.2,25493.0,69.4743,69.5492,69.4275,69.4837,25493.0
2023-01-31 12:40:00,74.21,74.36,74.2,74.3,82426.0,69.4931,69.6335,69.4837,69.5773,82426.0
2023-01-31 12:50:00,74.31,74.41,74.3,74.39,49011.0,69.5867,69.6803,69.5773,69.6616,49011.0
2023-01-31 13:00:00,74.4,74.51,74.37,74.4,81562.0,69.671,69.774,69.6429,69.671,81562.0
2023-01-31 13:10:00,74.39,74.39,74.14,74.18,78275.0,69.6616,69.6616,69.4275,69.465,78275.0
2023-01-31 13:20:00,74.18,74.19,73.91,74.11,98638.0,69.465,69.4743,69.2121,69.3994,98638.0
2023-01-31 13:30:00,74.13,74.14,73.96,74.12,33342.0,69.4181,69.4275,69.259,69.4088,33342.0
2023-01-31 13:40:00,74.11,74.13,74.01,74.06,45503.0,69.3994,69.4181,69.3058,69.3526,45503.0
2023-01-31 13:50:00,74.04,74.22,74.04,74.16,53572.0,69.3339,69.5024,69.3339,69.4462,53572.0
2023-01-31 14:00:00,74.15,74.27,74.15,74.24,74222.0,69.4369,69.5492,69.4369,69.5212,74222.0
2023-01-31 14:10:00,74.24,74.43,74.21,74.25,126372.0,69.5212,69.6991,69.4931,69.5305,126372.0
2023-01-31 14:20:00,74.25,74.36,74.17,74.24,46674.0,69.5305,69.6335,69.4556,69.5212,46674.0
2023-01-31 14:30:00,74.24,74.29,74.19,74.28,57036.0,69.5212,69.568,69.4743,69.5586,57036.0
2023-01-31 14:40:00,74.28,74.49,74.24,74.48,70336.0,69.5586,69.7553,69.5212,69.7459,70336.0
2023-01-31 14:50:00,74.48,74.56,74.44,74.5,69450.0,69.7459,69.8208,69.7084,69.7646,69450.0
2023-01-31 15:00:00,74.49,74.83,74.48,74.77,88457.0,69.7553,70.0737,69.7459,70.0175,88457.0
2023-01-31 15:10:00,74.79,74.79,74.68,74.75,105610.0,70.0362,70.0362,69.9332,69.9987,105610.0
2023-01-31 15:20:00,74.75,74.8,74.56,74.62,93058.0,69.9987,70.0456,69.8208,69.877,93058.0
2023-01-31 15:30:00,74.63,75.01,74.63,74.98,143238.0,69.8864,70.2422,69.8864,70.2141,143238.0
2023-01-31 15:40:00,74.98,75.07,74.9,74.94,171576.0,70.2141,70.2984,70.1392,70.1767,171576.0
2023-01-31 15:50:00,74.95,75.07,74.88,75.06,584901.0,70.186,70.2984,70.1205,70.289,584901.0
2023-02-01 09:30:00,74.92,75.49,74.51,75.49,66165.0,70.1579,70.6917,69.774,70.6917,66165.0
2023-02-01 09:40:00,75.45,75.48,75.14,75.39,70326.0,70.6542,70.6823,70.3639,70.5981,70326.0
2023-02-01 09:50:00,75.39,75.75,75.36,75.47,62703.0,70.5981,70.9352,70.57,70.673,62703.0
2023-02-01 10:00:00,75.5,75.8,75.4,75.8,31646.0,70.7011,70.982,70.6074,70.982,31646.0
2023-02-01 10:10:00,75.81,76.04,75.63,75.68,51249.0,70.9914,71.2067,70.8228,70.8696,51249.0
2023-02-01 10:20:00,75.68,75.87,75.59,75.87,24226.0,70.8696,71.0475,70.7853,71.0475,24226.0
2023-02-01 10:30:00,75.85,76.04,75.84,75.89,56945.0,71.0288,71.2067,71.0195,71.0663,56945.0
2023-02-01 10:40:00,75.9,76.25,75.64,75.65,95044.0,71.0756,71.4034,70.8322,70.8415,95044.0
2023-02-01 10:50:00,75.7,75.7,75.53,75.57,30851.0,70.8884,70.8884,70.7292,70.7666,30851.0
2023-02-01 11:00:00,75.55,75.73,75.43,75.72,62698.0,70.7479,70.9164,70.6355,70.9071,62698.0
2023-02-01 11:10:00,75.74,75.86,75.68,75.81,37915.0,70.9258,71.0382,70.8696,70.9914,37915.0
2023-02-01 11:20:00,75.81,76.01,75.79,75.96,35363.0,70.9914,71.1786,70.9726,71.1318,35363.0
2023-02-01 11:30:00,75.95,75.95,75.85,75.94,34506.0,71.1225,71.1225,71.0288,71.1131,34506.0
2023-02-01 11:40:00,75.93,76.1,75.93,76.08,27802.0,71.1037,71.2629,71.1037,71.2442,27802.0
2023-02-01 11:50:00,76.09,76.13,75.99,76.08,44448.0,71.2536,71.291,71.1599,71.2442,44448.0
2023-02-01 12:00:00,76.08,76.18,76.06,76.07,21052.0,71.2442,71.3378,71.2255,71.2348,21052.0
2023-02-01 12:10:00,76.07,76.16,76.06,76.11,25576.0,71.2348,71.3191,71.2255,71.2723,25576.0
2023-02-01 12:20:00,76.09,76.17,76.07,76.07,20714.0,71.2536,71.3285,71.2348,71.2348,20714.0
2023-02-01 12:30:00,76.08,76.1,75.77,75.8,21661.0,71.2442,71.2629,70.9539,70.982,21661.0
2023-02-01 12:40:00,75.79,75.84,75.72,75.8,29032.0,70.9726,71.0195,70.9071,70.982,29032.0
2023-02-01 12:50:00,75.79,75.9,75.73,75.8,29616.0,70.9726,71.0756,70.9164,70.982,29616.0
2023-02-01 13:00:00,75.8,75.87,75.77,75.84,32381.0,70.982,71.0475,70.9539,71.0195,32381.0
2023-02-01 13:10:00,75.81,75.98,75.76,75.93,53229.0,70.9914,71.1506,70.9445,71.1037,53229.0
2023-02-01 13:20:00,75.92,75.98,75.78,75.81,53302.0,71.0944,71.1506,70.9633,70.9914,53302.0
2023-02-01 13:30:00,75.82,75.92,75.58,75.63,82820.0,71.0007,71.0944,70.776,70.8228,82820.0
2023-02-01 13:40:00,75.64,75.68,75.44,75.58,53686.0,70.8322,70.8696,70.6449,70.776,53686.0
2023-02-01 13:50:00,75.58,75.78,75.55,75.55,30180.0,70.776,70.9633,70.7479,70.7479,30180.0
2023-02-01 14:00:00,75.53,75.93,75.23,75.91,49587.0,70.7292,71.1037,70.4482,71.085,49587.0
2023-02-01 14:10:00,75.89,76.05,75.83,75.96,34162.0,71.0663,71.2161,71.0101,71.1318,34162.0
2023-02-01 14:20:00,75.95,76.06,75.91,75.95,30169.0,71.1225,71.2255,71.085,71.1225,30169.0
2023-02-01 14:30:00,75.97,76.36,75.45,76.34,55414.0,71.1412,71.5064,70.6542,71.4877,55414.0
2023-02-01 14:40:00,76.34,76.98,76.24,76.75,116604.0,71.4877,72.087,71.394,71.8716,116604.0
2023-02-01 14:50:00,76.75,77.02,76.7,76.8,56797.0,71.8716,72.1245,71.8248,71.9184,56797.0
2023-02-01 15:00:00,76.81,77.28,76.78,77.2,53308.0,71.9278,72.3679,71.8997,72.293,53308.0
2023-02-01 15:10:00,77.2,77.22,76.61,76.77,65816.0,72.293,72.3117,71.7405,71.8903,65816.0
2023-02-01 15:20:00,76.8,76.85,76.68,76.83,93397.0,71.9184,71.9653,71.8061,71.9465,93397.0
2023-02-01 15:30:00,76.84,77.19,76.84,77.11,104482.0,71.9559,72.2836,71.9559,72.2087,104482.0
2023-02-01 15:40:00,77.11,77.23,76.96,76.99,132315.0,72.2087,72.3211,72.0683,72.0964,132315.0
2023-02-01 15:50:00,76.96,76.96,76.57,76.82,285553.0,72.0683,72.0683,71.7031,71.9372,285553.0
2023-02-02 09:30:00,77.52,78.51,77.52,78.05,181537.0,72.5927,73.5197,72.5927,73.089,181537.0
2023-02-02 09:40:00,78.11,78.85,77.95,78.76,174991.0,73.1452,73.8381,72.9953,73.7539,174991.0
2023-02-02 09:50:00,78.75,78.77,78.32,78.4,201540.0,73.7445,73.7632,73.3418,73.4167,201540.0
2023-02-02 10:00:00,78.42,78.45,77.98,78.26,108122.0,73.4355,73.4636,73.0234,73.2856,108122.0
2023-02-02 10:10:00,78.26,78.57,78.05,78.57,92255.0,73.2856,73.5759,73.089,73.5759,92255.0
2023-02-02 10:20:00,78.58,78.72,78.42,78.63,53423.0,73.5853,73.7164,73.4355,73.6321,53423.0
2023-02-02 10:30:00,78.63,78.87,78.62,78.82,45631.0,73.6321,73.8569,73.6228,73.81,45631.0
2023-02-02 10:40:00,78.81,79.09,78.8,79.08,56104.0,73.8007,74.0629,73.7913,74.0535,56104.0
2023-02-02 10:50:00,79.08,79.17,78.93,78.97,106494.0,74.0535,74.1378,73.913,73.9505,106494.0
2023-02-02 11:00:00,78.96,79.24,78.87,79.24,62307.0,73.9411,74.2033,73.8569,74.2033,62307.0
2023-02-02 11:10:00,79.24,79.24,78.81,78.81,61347.0,74.2033,74.2033,73.8007,73.8007,61347.0
2023-02-02 11:20:00,78.81,79.11,78.76,79.11,53187.0,73.8007,74.0816,73.7539,74.0816,53187.0
2023-02-02 11:30:00,79.09,79.32,79.08,79.11,39884.0,74.0629,74.2783,74.0535,74.0816,39884.0
2023-02-02 11:40:00,79.12,79.12,78.85,78.94,60939.0,74.091,74.091,73.8381,73.9224,60939.0
2023-02-02 11:50:00,78.96,78.99,78.73,78.79,50058.0,73.9411,73.9692,73.7258,73.7819,50058.0
2023-02-02 12:00:00,78.79,78.97,78.71,78.79,90082.0,73.7819,73.9505,73.707,73.7819,90082.0
2023-02-02 12:10:00,78.8,78.92,78.64,78.68,45625.0,73.7913,73.9037,73.6415,73.6789,45625.0
2023-02-02 12:20:00,78.66,78.7,78.6,78.6,43848.0,73.6602,73.6977,73.604,73.604,43848.0
2023-02-02 12:30:00,78.59,78.77,78.54,78.72,42211.0,73.5947,73.7632,73.5478,73.7164,42211.0
2023-02-02 12:40:00,78.72,78.72,78.46,78.52,32525.0,73.7164,73.7164,73.4729,73.5291,32525.0
2023-02-02 12:50:00,78.53,78.54,78.44,78.48,25676.0,73.5385,73.5478,73.4542,73.4917,25676.0
2023-02-02 13:00:00,78.49,78.63,78.36,78.38,29343.0,73.501,73.6321,73.3793,73.398,29343.0
2023-02-02 13:10:00,78.39,78.56,78.31,78.53,24236.0,73.4074,73.5666,73.3325,73.5385,24236.0
2023-02-02 13:20:00,78.52,78.59,78.47,78.54,30350.0,73.5291,73.5947,73.4823,73.5478,30350.0
2023-02-02 13:30:00,78.55,78.69,78.45,78.46,43600.0,73.5572,73.6883,73.4636,73.4729,43600.0
2023-02-02 13:40:00,78.48,78.57,78.4,78.55,49834.0,73.4917,73.5759,73.4167,73.5572,49834.0
2023-02-02 13:50:00,78.53,78.73,78.53,78.72,47259.0,73.5385,73.7258,73.5385,73.7164,47259.0
2023-02-02 14:00:00,78.75,78.78,78.45,78.46,49151.0,73.7445,73.7726,73.4636,73.4729,49151.0
2023-02-02 14:10:00,78.46,78.47,78.13,78.19,55840.0,73.4729,73.4823,73.1639,73.2201,55840.0
2023-02-02 14:20:00,78.19,78.25,78.11,78.13,47405.0,73.2201,73.2763,73.1452,73.1639,47405.0
2023-02-02 14:30:00,78.13,78.16,77.88,78.06,118191.0,73.1639,73.192,72.9298,73.0983,118191.0
2023-02-02 14:40:00,78.06,78.06,77.72,77.83,55863.0,73.0983,73.0983,72.78,72.883,55863.0
2023-02-02 14:50:00,77.83,77.9,77.5,77.54,119070.0,72.883,72.9485,72.5739,72.6114,119070.0
2023-02-02 15:00:00,77.55,77.59,77.36,77.48,41160.0,72.6208,72.6582,72.4428,72.5552,41160.0
2023-02-02 15:10:00,77.48,77.53,77.35,77.5,76253.0,72.5552,72.602,72.4335,72.5739,76253.0
2023-02-02 15:20:00,77.5,77.59,77.3,77.47,87165.0,72.5739,72.6582,72.3867,72.5458,87165.0
2023-02-02 15:30:00,77.5,77.63,77.35,77.36,72256.0,72.5739,72.6957,72.4335,72.4428,72256.0
2023-02-02 15:40:00,77.37,77.45,77.28,77.41,113520.0,72.4522,72.5271,72.3679,72.4897,113520.0
2023-02-02 15:50:00,77.41,77.89,77.41,77.8,361705.0,72.4897,72.9392,72.4897,72.8549,361705.0
2023-02-03 09:30:00,76.63,76.73,76.14,76.39,51870.0,71.7592,71.8529,71.3004,71.5345,51870.0
2023-02-03 09:40:00,76.41,76.71,76.25,76.37,55743.0,71.5532,71.8342,71.4034,71.5158,55743.0
2023-02-03 09:50:00,76.37,76.37,75.2,75.29,77772.0,71.5158,71.5158,70.4201,70.5044,77772.0
2023-02-03 10:00:00,75.24,75.39,74.34,74.82,196462.0,70.4576,70.5981,69.6148,70.0643,196462.0
2023-02-03 10:10:00,74.87,75.99,74.8,75.89,72405.0,70.1111,71.1599,70.0456,71.0663,72405.0
2023-02-03 10:20:00,75.9,76.24,75.76,75.76,98495.0,71.0756,71.394,70.9445,70.9445,98495.0
2023-02-03 10:30:00,75.8,76.13,75.77,76.06,30002.0,70.982,71.291,70.9539,71.2255,30002.0
2023-02-03 10:40:00,76.03,76.33,75.9,76.17,45698.0,71.1974,71.4783,71.0756,71.3285,45698.0
2023-02-03 10:50:00,76.12,76.12,75.65,75.76,45150.0,71.2817,71.2817,70.8415,70.9445,45150.0
2023-02-03 11:00:00,75.79,75.91,75.58,75.61,16813.0,70.9726,71.085,70.776,70.8041,16813.0
2023-02-03 11:10:00,75.61,75.87,75.59,75.76,16535.0,70.8041,71.0475,70.7853,70.9445,16535.0
2023-02-03 11:20:00,75.79,76.01,75.72,75.99,28526.0,70.9726,71.1786,70.9071,71.1599,28526.0
2023-02-03 11:30:00,76.02,76.09,75.73,75.76,32168.0,71.188,71.2536,70.9164,70.9445,32168.0
2023-02-03 11:40:00,75.77,75.91,75.6,75.63,36509.0,70.9539,71.085,70.7947,70.8228,36509.0
2023-02-03 11:50:00,75.59,75.7,75.44,75.48,32142.0,70.7853,70.8884,70.6449,70.6823,32142.0
2023-02-03 12:00:00,75.47,75.6,75.39,75.45,31809.0,70.673,70.7947,70.5981,70.6542,31809.0
2023-02-03 12:10:00,75.43,75.55,75.41,75.42,22524.0,70.6355,70.7479,70.6168,70.6262,22524.0
2023-02-03 12:20:00,75.41,75.49,75.28,75.34,56213.0,70.6168,70.6917,70.495,70.5512,56213.0
2023-02-03 12:30:00,75.33,75.44,75.27,75.35,44182.0,70.5419,70.6449,70.4857,70.5606,44182.0
2023-02-03 12:40:00,75.36,75.44,75.27,75.31,37169.0,70.57,70.6449,70.4857,70.5231,37169.0
2023-02-03 12:50:00,75.3,75.48,74.95,74.99,30615.0,70.5138,70.6823,70.186,70.2235,30615.0
2023-02-03 13:00:00,74.98,75.01,74.68,74.7,22706.0,70.2141,70.2422,69.9332,69.9519,22706.0
2023-02-03 13:10:00,74.69,74.95,74.64,74.92,48892.0,69.9426,70.186,69.8957,70.1579,48892.0
2023-02-03 13:20:00,74.9,74.99,74.84,74.84,32757.0,70.1392,70.2235,70.083,70.083,32757.0
2023-02-03 13:30:00,74.86,74.86,74.71,74.78,22792.0,70.1017,70.1017,69.9613,70.0268,22792.0
2023-02-03 13:40:00,74.77,74.78,74.55,74.66,25527.0,70.0175,70.0268,69.8115,69.9145,25527.0
2023-02-03 13:50:00,74.67,74.98,74.66,74.96,31010.0,69.9238,70.2141,69.9145,70.1954,31010.0
2023-02-03 14:00:00,74.96,75.06,74.91,74.94,33361.0,70.1954,70.289,70.1486,70.1767,33361.0
2023-02-03 14:10:00,74.95,74.95,74.66,74.67,27835.0,70.186,70.186,69.9145,69.9238,27835.0
2023-02-03 14:20:00,74.69,74.72,74.51,74.66,63454.0,69.9426,69.9706,69.774,69.9145,63454.0
2023-02-03 14:30:00,74.66,75.09,74.55,75.09,37324.0,69.9145,70.3171,69.8115,70.3171,37324.0
2023-02-03 14:40:00,75.06,75.13,74.84,74.94,22700.0,70.289,70.3546,70.083,70.1767,22700.0
2023-02-03 14:50:00,74.95,74.97,74.76,74.82,18765.0,70.186,70.2048,70.0081,70.0643,18765.0
2023-02-03 15:00:00,74.81,74.91,74.7,74.91,23242.0,70.0549,70.1486,69.9519,70.1486,23242.0
2023-02-03 15:10:00,74.88,75.17,74.83,75.09,25110.0,70.1205,70.392,70.0737,70.3171,25110.0
2023-02-03 15:20:00,75.11,75.27,74.97,75.08,62738.0,70.3359,70.4857,70.2048,70.3078,62738.0
2023-02-03 15:30:00,75.09,75.21,75.05,75.19,77719.0,70.3171,70.4295,70.2797,70.4108,77719.0
2023-02-03 15:40:00,75.19,75.31,75.14,75.26,104132.0,70.4108,70.5231,70.3639,70.4763,104132.0
2023-02-03 15:50:00,75.26,75.43,75.22,75.37,253139.0,70.4763,70.6355,70.4389,70.5793,253139.0
2023-02-06 09:30:00,74.35,74.75,74.17,74.37,53585.0,69.6242,69.9987,69.4556,69.6429,53585.0
2023-02-06 09:40:00,74.38,74.45,74.12,74.17,37356.0,69.6523,69.7178,69.4088,69.4556,37356.0
2023-02-06 09:50:00,74.15,74.41,74.06,74.24,44451.0,69.4369,69.6803,69.3526,69.5212,44451.0
2023-02-06 10:00:00,74.26,74.4,74.04,74.09,42660.0,69.5399,69.671,69.3339,69.3807,42660.0
2023-02-06 10:10:00,74.06,74.07,73.35,73.41,39653.0,69.3526,69.362,68.6877,68.7439,39653.0
2023-02-06 10:20:00,73.37,73.5,73.21,73.34,36840.0,68.7065,68.8282,68.5566,68.6784,36840.0
2023-02-06 10:30:00,73.34,73.43,73.21,73.32,49297.0,68.6784,68.7626,68.5566,68.6596,49297.0
2023-02-06 10:40:00,73.32,73.54,73.32,73.4,48595.0,68.6596,68.8656,68.6596,68.7345,48595.0
2023-02-06 10:50:00,73.4,73.79,73.4,73.61,45375.0,68.7345,69.0998,68.7345,68.9312,45375.0
2023-02-06 11:00:00,73.59,73.65,73.45,73.5,44627.0,68.9125,68.9687,68.7814,68.8282,44627.0
2023-02-06 11:10:00,73.52,73.74,73.43,73.74,32462.0,68.8469,69.0529,68.7626,69.0529,32462.0
2023-02-06 11:20:00,73.74,73.83,73.67,73.82,31892.0,69.0529,69.1372,68.9874,69.1279,31892.0
2023-02-06 11:30:00,73.82,73.95,73.73,73.86,47363.0,69.1279,69.2496,69.0436,69.1653,47363.0
2023-02-06 11:40:00,73.88,73.94,73.79,73.81,29913.0,69.184,69.2402,69.0998,69.1185,29913.0
2023-02-06 11:50:00,73.81,73.9,73.66,73.69,30351.0,69.1185,69.2028,68.978,69.0061,30351.0
2023-02-06 12:00:00,73.67,73.68,73.4,73.51,29754.0,68.9874,68.9967,68.7345,68.8376,29754.0
2023-02-06 12:10:00,73.47,73.68,73.43,73.43,39009.0,68.8001,68.9967,68.7626,68.7626,39009.0
2023-02-06 12:20:00,73.45,73.58,73.4,73.47,24137.0,68.7814,68.9031,68.7345,68.8001,24137.0
2023-02-06 12:30:00,73.48,73.6,73.46,73.5,20544.0,68.8095,68.9218,68.7907,68.8282,20544.0
2023-02-06 12:40:00,73.5,73.67,73.5,73.56,21867.0,68.8282,68.9874,68.8282,68.8844,21867.0
2023-02-06 12:50:00,73.54,73.66,73.49,73.57,23134.0,68.8656,68.978,68.8188,68.8937,23134.0
2023-02-06 13:00:00,73.56,73.59,73.49,73.59,21435.0,68.8844,68.9125,68.8188,68.9125,21435.0
2023-02-06 13:10:00,73.61,73.65,73.46,73.51,28602.0,68.9312,68.9687,68.7907,68.8376,28602.0
2023-02-06 13:20:00,73.49,73.59,73.41,73.42,19015.0,68.8188,68.9125,68.7439,68.7533,19015.0
2023-02-06 13:30:00,73.42,73.57,73.42,73.5,22592.0,68.7533,68.8937,68.7533,68.8282,22592.0
2023-02-06 13:40:00,73.5,73.5,73.37,73.37,39579.0,68.8282,68.8282,68.7065,68.7065,39579.0
2023-02-06 13:50:00,73.38,73.52,73.38,73.48,39420.0,68.7158,68.8469,68.7158,68.8095,39420.0
2023-02-06 14:00:00,73.47,73.55,73.46,73.49,41185.0,68.8001,68.875,68.7907,68.8188,41185.0
2023-02-06 14:10:00,73.49,73.62,73.49,73.55,36413.0,68.8188,68.9406,68.8188,68.875,36413.0
2023-02-06 14:20:00,73.56,73.59,73.36,73.36,96482.0,68.8844,68.9125,68.6971,68.6971,96482.0
2023-02-06 14:30:00,73.36,73.39,73.16,73.19,98478.0,68.6971,68.7252,68.5098,68.5379,98478.0
2023-02-06 14:40:00,73.19,73.27,73.15,73.21,53705.0,68.5379,68.6128,68.5004,68.5566,53705.0
2023-02-06 14:50:00,73.2,73.32,73.17,73.23,41428.0,68.5473,68.6596,68.5192,68.5754,41428.0
2023-02-06 15:00:00,73.24,73.26,72.96,73.02,42373.0,68.5847,68.6034,68.3225,68.3787,42373.0
2023-02-06 15:10:00,73.02,73.03,72.81,72.95,74306.0,68.3787,68.3881,68.182,68.3131,74306.0
2023-02-06 15:20:00,72.95,73.01,72.74,72.76,122838.0,68.3131,68.3693,68.1165,68.1352,122838.0
2023-02-06 15:30:00,72.76,73.2,72.73,73.17,180749.0,68.1352,68.5473,68.1071,68.5192,180749.0
2023-02-06 15:40:00,73.16,73.22,73.07,73.07,206624.0,68.5098,68.566,68.4255,68.4255,206624.0
2023-02-06 15:50:00,73.07,73.16,72.99,73.08,426040.0,68.4255,68.5098,68.3506,68.4349,426040.0
2023-02-07 09:30:00,73.26,73.85,72.91,73.8,76745.0,68.6034,69.1559,68.2757,69.1091,76745.0
2023-02-07 09:40:00,73.92,74.1,73.78,73.9,196026.0,69.2215,69.3901,69.0904,69.2028,196026.0
2023-02-07 09:50:00,73.9,74.17,73.83,73.86,236169.0,69.2028,69.4556,69.1372,69.1653,236169.0
2023-02-07 10:00:00,73.85,73.96,73.76,73.86,82383.0,69.1559,69.259,69.0717,69.1653,82383.0
2023-02-07 10:10:00,73.86,74.01,73.76,74.0,84350.0,69.1653,69.3058,69.0717,69.2964,84350.0
2023-02-07 10:20:00,74.0,74.12,73.93,73.95,281620.0,69.2964,69.4088,69.2309,69.2496,281620.0
2023-02-07 10:30:00,73.97,74.1,73.93,74.01,58383.0,69.2683,69.3901,69.2309,69.3058,58383.0
2023-02-07 10:40:00,74.01,74.16,73.99,74.02,40864.0,69.3058,69.4462,69.287,69.3151,40864.0
2023-02-07 10:50:00,74.02,74.13,73.87,73.91,159160.0,69.3151,69.4181,69.1747,69.2121,159160.0
2023-02-07 11:00:00,73.95,74.03,73.82,73.91,26848.0,69.2496,69.3245,69.1279,69.2121,26848.0
2023-02-07 11:10:00,73.92,73.96,73.72,73.73,21165.0,69.2215,69.259,69.0342,69.0436,21165.0
2023-02-07 11:20:00,73.73,73.85,73.56,73.58,144450.0,69.0436,69.1559,68.8844,68.9031,144450.0
2023-02-07 11:30:00,73.58,73.67,73.46,73.52,279724.0,68.9031,68.9874,68.7907,68.8469,279724.0
2023-02-07 11:40:00,73.51,73.62,73.36,73.47,180836.0,68.8376,68.9406,68.6971,68.8001,180836.0
2023-02-07 11:50:00,73.48,73.53,73.46,73.5,300171.0,68.8095,68.8563,68.7907,68.8282,300171.0
2023-02-07 12:00:00,73.5,73.67,73.43,73.61,140423.0,68.8282,68.9874,68.7626,68.9312,140423.0
2023-02-07 12:10:00,73.6,73.66,73.54,73.62,179364.0,68.9218,68.978,68.8656,68.9406,179364.0
2023-02-07 12:20:00,73.6,73.65,73.48,73.51,128575.0,68.9218,68.9687,68.8095,68.8376,128575.0
2023-02-07 12:30:00,73.5,73.6,73.47,73.56,120032.0,68.8282,68.9218,68.8001,68.8844,120032.0
2023-02-07 12:40:00,73.57,74.14,73.53,74.11,325784.0,68.8937,69.4275,68.8563,69.3994,325784.0
2023-02-07 12:50:00,74.1,74.52,73.96,74.17,338024.0,69.3901,69.7834,69.259,69.4556,338024.0
2023-02-07 13:00:00,74.19,74.33,74.06,74.29,489958.0,69.4743,69.6054,69.3526,69.568,489958.0
2023-02-07 13:10:00,74.33,74.64,74.26,74.46,88624.0,69.6054,69.8957,69.5399,69.7272,88624.0
2023-02-07 13:20:00,74.45,74.46,73.86,73.87,38327.0,69.7178,69.7272,69.1653,69.1747,38327.0
2023-02-07 13:30:00,73.86,73.86,73.46,73.7,76116.0,69.1653,69.1653,68.7907,69.0155,76116.0
2023-02-07 13:40:00,73.73,74.0,73.6,73.65,36420.0,69.0436,69.2964,68.9218,68.9687,36420.0
2023-02-07 13:50:00,73.62,73.86,73.57,73.83,31923.0,68.9406,69.1653,68.8937,69.1372,31923.0
2023-02-07 14:00:00,73.81,74.49,73.79,74.42,47611.0,69.1185,69.7553,69.0998,69.6897,47611.0
2023-02-07 14:10:00,74.42,74.51,74.27,74.4,66027.0,69.6897,69.774,69.5492,69.671,66027.0
2023-02-07 14:20:00,74.4,74.43,74.25,74.4,42318.0,69.671,69.6991,69.5305,69.671,42318.0
2023-02-07 14:30:00,74.4,74.77,74.38,74.74,42818.0,69.671,70.0175,69.6523,69.9894,42818.0
2023-02-07 14:40:00,74.74,74.86,74.63,74.76,41915.0,69.9894,70.1017,69.8864,70.0081,41915.0
2023-02-07 14:50:00,74.73,74.8,74.62,74.73,69852.0,69.98,70.0456,69.877,69.98,69852.0
2023-02-07 15:00:00,74.74,74.96,74.74,74.79,44576.0,69.9894,70.1954,69.9894,70.0362,44576.0
2023-02-07 15:10:00,74.79,74.93,74.76,74.84,50703.0,70.0362,70.1673,70.0081,70.083,50703.0
2023-02-07 15:20:00,74.84,75.02,74.84,75.01,77757.0,70.083,70.2516,70.083,70.2422,77757.0
2023-02-07 15:30:00,75.02,75.27,75.0,75.12,98145.0,70.2516,70.4857,70.2328,70.3452,98145.0
2023-02-07 15:40:00,75.12,75.36,75.1,75.31,129595.0,70.3452,70.57,70.3265,70.5231,129595.0
2023-02-07 15:50:00,75.33,75.41,75.14,75.25,405433.0,70.5419,70.6168,70.3639,70.467,405433.0
2023-02-08 09:30:00,74.58,74.94,74.2,74.31,80209.0,69.8395,70.1767,69.4837,69.5867,80209.0
2023-02-08 09:40:00,74.3,74.49,74.22,74.31,69290.0,69.5773,69.7553,69.5024,69.5867,69290.0
2023-02-08 09:50:00,74.29,74.84,74.29,74.7,27767.0,69.568,70.083,69.568,69.9519,27767.0
2023-02-08 10:00:00,74.68,74.88,74.52,74.69,22934.0,69.9332,70.1205,69.7834,69.9426,22934.0
2023-02-08 10:10:00,74.67,74.84,74.56,74.79,19666.0,69.9238,70.083,69.8208,70.0362,19666.0
2023-02-08 10:20:00,74.8,74.8,74.29,74.34,30337.0,70.0456,70.0456,69.568,69.6148,30337.0
2023-02-08 10:30:00,74.3,74.3,74.03,74.25,52436.0,69.5773,69.5773,69.3245,69.5305,52436.0
2023-02-08 10:40:00,74.25,74.27,73.94,74.04,25685.0,69.5305,69.5492,69.2402,69.3339,25685.0
2023-02-08 10:50:00,74.04,74.05,73.92,73.92,25577.0,69.3339,69.3432,69.2215,69.2215,25577.0
2023-02-08 11:00:00,73.9,73.9,73.65,73.79,40933.0,69.2028,69.2028,68.9687,69.0998,40933.0
2023-02-08 11:10:00,73.77,73.78,73.64,73.78,29145.0,69.081,69.0904,68.9593,69.0904,29145.0
2023-02-08 11:20:00,73.77,73.77,73.47,73.56,23729.0,69.081,69.081,68.8001,68.8844,23729.0
2023-02-08 11:30:00,73.54,73.57,73.42,73.55,43122.0,68.8656,68.8937,68.7533,68.875,43122.0
2023-02-08 11:40:00,73.55,73.57,73.37,73.39,30657.0,68.875,68.8937,68.7065,68.7252,30657.0
2023-02-08 11:50:00,73.39,73.54,73.37,73.48,32857.0,68.7252,68.8656,68.7065,68.8095,32857.0
2023-02-08 12:00:00,73.47,73.51,73.35,73.48,35554.0,68.8001,68.8376,68.6877,68.8095,35554.0
2023-02-08 12:10:00,73.48,73.49,73.26,73.33,30404.0,68.8095,68.8188,68.6034,68.669,30404.0
2023-02-08 12:20:00,73.32,73.42,73.3,73.39,19849.0,68.6596,68.7533,68.6409,68.7252,19849.0
2023-02-08 12:30:00,73.39,73.52,73.31,73.34,28114.0,68.7252,68.8469,68.6503,68.6784,28114.0
2023-02-08 12:40:00,73.34,73.48,73.31,73.48,26790.0,68.6784,68.8095,68.6503,68.8095,26790.0
2023-02-08 12:50:00,73.48,73.51,73.42,73.46,26710.0,68.8095,68.8376,68.7533,68.7907,26710.0
2023-02-08 13:00:00,73.46,73.66,73.44,73.56,59710.0,68.7907,68.978,68.772,68.8844,59710.0
2023-02-08 13:10:00,73.58,73.71,73.57,73.65,28119.0,68.9031,69.0248,68.8937,68.9687,28119.0
2023-02-08 13:20:00,73.65,73.69,73.44,73.45,20321.0,68.9687,69.0061,68.772,68.7814,20321.0
2023-02-08 13:30:00,73.45,73.57,73.38,73.49,41133.0,68.7814,68.8937,68.7158,68.8188,41133.0
2023-02-08 13:40:00,73.48,73.58,73.48,73.52,22017.0,68.8095,68.9031,68.8095,68.8469,22017.0
2023-02-08 13:50:00,73.52,73.55,73.45,73.52,20582.0,68.8469,68.875,68.7814,68.8469,20582.0
2023-02-08 14:00:00,73.53,73.63,73.48,73.54,23916.0,68.8563,68.9499,68.8095,68.8656,23916.0
2023-02-08 14:10:00,73.54,73.67,73.53,73.61,27272.0,68.8656,68.9874,68.8563,68.9312,27272.0
2023-02-08 14:20:00,73.59,73.59,73.34,73.37,26576.0,68.9125,68.9125,68.6784,68.7065,26576.0
2023-02-08 14:30:00,73.35,73.38,73.27,73.27,30311.0,68.6877,68.7158,68.6128,68.6128,30311.0
2023-02-08 14:40:00,73.27,73.39,73.19,73.2,39803.0,68.6128,68.7252,68.5379,68.5473,39803.0
2023-02-08 14:50:00,73.2,73.37,73.2,73.34,28215.0,68.5473,68.7065,68.5473,68.6784,28215.0
2023-02-08 15:00:00,73.35,73.44,73.26,73.37,35379.0,68.6877,68.772,68.6034,68.7065,35379.0
2023-02-08 15:10:00,73.38,73.39,73.27,73.28,37922.0,68.7158,68.7252,68.6128,68.6222,37922.0
2023-02-08 15:20:00,73.27,73.45,73.26,73.45,60491.0,68.6128,68.7814,68.6034,68.7814,60491.0
2023-02-08 15:30:00,73.45,73.51,73.32,73.48,81334.0,68.7814,68.8376,68.6596,68.8095,81334.0
2023-02-08 15:40:00,73.47,73.5,73.27,73.31,92089.0,68.8001,68.8282,68.6128,68.6503,92089.0
2023-02-08 15:50:00,73.3,73.44,73.25,73.37,253464.0,68.6409,68.772,68.5941,68.7065,253464.0
2023-02-09 09:30:00,75.75,75.94,75.05,75.48,415608.0,70.9352,71.1131,70.2797,70.6823,415608.0
2023-02-09 09:40:00,75.49,75.71,75.33,75.54,204672.0,70.6917,70.8977,70.5419,70.7385,204672.0
2023-02-09 09:50:00,75.54,75.6,75.07,75.5,355032.0,70.7385,70.7947,70.2984,70.7011,355032.0
2023-02-09 10:00:00,75.49,76.14,75.47,76.03,244921.0,70.6917,71.3004,70.673,71.1974,244921.0
2023-02-09 10:10:00,75.99,76.28,75.98,76.19,49995.0,71.1599,71.4315,71.1506,71.3472,49995.0
2023-02-09 10:20:00,76.2,76.23,75.54,75.55,94922.0,71.3566,71.3847,70.7385,70.7479,94922.0
2023-02-09 10:30:00,75.54,75.67,75.41,75.5,107457.0,70.7385,70.8603,70.6168,70.7011,107457.0
2023-02-09 10:40:00,75.5,75.64,75.34,75.41,67729.0,70.7011,70.8322,70.5512,70.6168,67729.0
2023-02-09 10:50:00,75.41,75.66,75.41,75.61,64391.0,70.6168,70.8509,70.6168,70.8041,64391.0
2023-02-09 11:00:00,75.61,75.65,75.31,75.34,89667.0,70.8041,70.8415,70.5231,70.5512,89667.0
2023-02-09 11:10:00,75.31,75.41,74.79,75.15,176468.0,70.5231,70.6168,70.0362,70.3733,176468.0
2023-02-09 11:20:00,75.18,75.48,75.12,75.45,87729.0,70.4014,70.6823,70.3452,70.6542,87729.0
2023-02-09 11:30:00,75.44,75.63,75.37,75.63,196480.0,70.6449,70.8228,70.5793,70.8228,196480.0
2023-02-09 11:40:00,75.66,75.81,75.53,75.56,52272.0,70.8509,70.9914,70.7292,70.7573,52272.0
2023-02-09 11:50:00,75.56,75.67,75.42,75.55,71339.0,70.7573,70.8603,70.6262,70.7479,71339.0
2023-02-09 12:00:00,75.57,76.0,75.54,76.0,107812.0,70.7666,71.1693,70.7385,71.1693,107812.0
2023-02-09 12:10:00,76.04,76.08,75.98,76.06,61400.0,71.2067,71.2442,71.1506,71.2255,61400.0
2023-02-09 12:20:00,76.07,76.2,75.99,76.02,98290.0,71.2348,71.3566,71.1599,71.188,98290.0
2023-02-09 12:30:00,76.05,76.05,75.53,75.65,235135.0,71.2161,71.2161,70.7292,70.8415,235135.0
2023-02-09 12:40:00,75.62,75.64,75.38,75.4,31536.0,70.8134,70.8322,70.5887,70.6074,31536.0
2023-02-09 12:50:00,75.39,75.41,75.23,75.38,55390.0,70.5981,70.6168,70.4482,70.5887,55390.0
2023-02-09 13:00:00,75.35,75.42,75.18,75.41,70930.0,70.5606,70.6262,70.4014,70.6168,70930.0
2023-02-09 13:10:00,75.42,75.52,75.29,75.33,67402.0,70.6262,70.7198,70.5044,70.5419,67402.0
2023-02-09 13:20:00,75.34,75.43,75.19,75.32,29286.0,70.5512,70.6355,70.4108,70.5325,29286.0
2023-02-09 13:30:00,75.32,75.41,75.15,75.18,33857.0,70.5325,70.6168,70.3733,70.4014,33857.0
2023-02-09 13:40:00,75.15,75.16,74.75,74.85,44027.0,70.3733,70.3827,69.9987,70.0924,44027.0
2023-02-09 13:50:00,74.85,74.87,74.57,74.65,36809.0,70.0924,70.1111,69.8302,69.9051,36809.0
2023-02-09 14:00:00,74.65,74.67,74.36,74.48,43080.0,69.9051,69.9238,69.6335,69.7459,43080.0
2023-02-09 14:10:00,74.5,74.5,74.33,74.45,33864.0,69.7646,69.7646,69.6054,69.7178,33864.0
2023-02-09 14:20:00,74.45,74.51,74.26,74.32,22996.0,69.7178,69.774,69.5399,69.5961,22996.0
2023-02-09 14:30:00,74.32,74.33,74.07,74.27,61577.0,69.5961,69.6054,69.362,69.5492,61577.0
2023-02-09 14:40:00,74.28,74.33,74.16,74.19,39152.0,69.5586,69.6054,69.4462,69.4743,39152.0
2023-02-09 14:50:00,74.18,74.19,73.93,73.94,59956.0,69.465,69.4743,69.2309,69.2402,59956.0
2023-02-09 15:00:00,73.94,73.94,73.62,73.82,70086.0,69.2402,69.2402,68.9406,69.1279,70086.0
2023-02-09 15:10:00,73.82,73.85,73.6,73.6,55285.0,69.1279,69.1559,68.9218,68.9218,55285.0
2023-02-09 15:20:00,73.62,73.76,73.51,73.57,85427.0,68.9406,69.0717,68.8376,68.8937,85427.0
2023-02-09 15:30:00,73.57,73.62,73.39,73.62,88531.0,68.8937,68.9406,68.7252,68.9406,88531.0
2023-02-09 15:40:00,73.62,73.65,73.51,73.63,173177.0,68.9406,68.9687,68.8376,68.9499,173177.0
2023-02-09 15:50:00,73.64,74.0,73.62,73.95,474662.0,68.9593,69.2964,68.9406,69.2496,474662.0
2023-02-10 09:30:00,73.53,74.19,73.41,74.11,58908.0,68.8563,69.4743,68.7439,69.3994,58908.0
2023-02-10 09:40:00,74.18,74.35,73.89,74.28,93577.0,69.465,69.6242,69.1934,69.5586,93577.0
2023-02-10 09:50:00,74.32,74.71,74.16,74.66,64007.0,69.5961,69.9613,69.4462,69.9145,64007.0
2023-02-10 10:00:00,74.59,74.63,74.23,74.43,45965.0,69.8489,69.8864,69.5118,69.6991,45965.0
2023-02-10 10:10:00,74.45,74.73,74.43,74.73,89714.0,69.7178,69.98,69.6991,69.98,89714.0
2023-02-10 10:20:00,74.71,74.78,74.52,74.62,26030.0,69.9613,70.0268,69.7834,69.877,26030.0
2023-02-10 10:30:00,74.65,74.72,74.55,74.71,31615.0,69.9051,69.9706,69.8115,69.9613,31615.0
2023-02-10 10:40:00,74.68,74.7,74.18,74.2,29048.0,69.9332,69.9519,69.465,69.4837,29048.0
2023-02-10 10:50:00,74.18,74.45,74.12,74.45,31846.0,69.465,69.7178,69.4088,69.7178,31846.0
2023-02-10 11:00:00,74.45,74.54,74.31,74.54,50631.0,69.7178,69.8021,69.5867,69.8021,50631.0
2023-02-10 11:10:00,74.53,74.72,74.35,74.72,30828.0,69.7927,69.9706,69.6242,69.9706,30828.0
2023-02-10 11:20:00,74.69,74.76,74.54,74.54,21154.0,69.9426,70.0081,69.8021,69.8021,21154.0
2023-02-10 11:30:00,74.55,74.74,74.45,74.68,28701.0,69.8115,69.9894,69.7178,69.9332,28701.0
2023-02-10 11:40:00,74.67,74.78,74.66,74.78,24038.0,69.9238,70.0268,69.9145,70.0268,24038.0
2023-02-10 11:50:00,74.76,74.9,74.69,74.87,33785.0,70.0081,70.1392,69.9426,70.1111,33785.0
2023-02-10 12:00:00,74.87,74.87,74.46,74.58,46545.0,70.1111,70.1111,69.7272,69.8395,46545.0
2023-02-10 12:10:00,74.59,74.71,74.54,74.6,54267.0,69.8489,69.9613,69.8021,69.8583,54267.0
2023-02-10 12:20:00,74.6,74.68,74.56,74.65,22319.0,69.8583,69.9332,69.8208,69.9051,22319.0
2023-02-10 12:30:00,74.66,74.79,74.48,74.49,54434.0,69.9145,70.0362,69.7459,69.7553,54434.0
2023-02-10 12:40:00,74.51,74.62,74.38,74.38,32688.0,69.774,69.877,69.6523,69.6523,32688.0
2023-02-10 12:50:00,74.4,74.55,74.39,74.52,38605.0,69.671,69.8115,69.6616,69.7834,38605.0
2023-02-10 13:00:00,74.52,74.71,74.52,74.67,44362.0,69.7834,69.9613,69.7834,69.9238,44362.0
2023-02-10 13:10:00,74.68,74.74,74.63,74.73,31918.0,69.9332,69.9894,69.8864,69.98,31918.0
2023-02-10 13:20:00,74.73,74.89,74.66,74.83,51653.0,69.98,70.1298,69.9145,70.0737,51653.0
2023-02-10 13:30:00,74.83,74.85,74.6,74.75,68351.0,70.0737,70.0924,69.8583,69.9987,68351.0
2023-02-10 13:40:00,74.74,74.92,74.74,74.91,39984.0,69.9894,70.1579,69.9894,70.1486,39984.0
2023-02-10 13:50:00,74.9,75.06,74.86,74.89,55120.0,70.1392,70.289,70.1017,70.1298,55120.0
2023-02-10 14:00:00,74.89,74.93,74.86,74.9,37126.0,70.1298,70.1673,70.1017,70.1392,37126.0
2023-02-10 14:10:00,74.89,75.1,74.89,75.08,32558.0,70.1298,70.3265,70.1298,70.3078,32558.0
2023-02-10 14:20:00,75.1,75.12,74.98,75.06,26737.0,70.3265,70.3452,70.2141,70.289,26737.0
2023-02-10 14:30:00,75.06,75.07,74.96,75.04,51303.0,70.289,70.2984,70.1954,70.2703,51303.0
2023-02-10 14:40:00,75.04,75.04,74.86,74.86,67143.0,70.2703,70.2703,70.1017,70.1017,67143.0
2023-02-10 14:50:00,74.86,75.44,74.83,75.43,77082.0,70.1017,70.6449,70.0737,70.6355,77082.0
2023-02-10 15:00:00,75.45,75.67,75.33,75.33,122098.0,70.6542,70.8603,70.5419,70.5419,122098.0
2023-02-10 15:10:00,75.33,75.5,75.2,75.21,77979.0,70.5419,70.7011,70.4201,70.4295,77979.0
2023-02-10 15:20:00,75.19,75.42,75.16,75.42,66585.0,70.4108,70.6262,70.3827,70.6262,66585.0
2023-02-10 15:30:00,75.43,75.55,75.34,75.47,89660.0,70.6355,70.7479,70.5512,70.673,89660.0
2023-02-10 15:40:00,75.48,75.6,75.36,75.48,134323.0,70.6823,70.7947,70.57,70.6823,134323.0
2023-02-10 15:50:00,75.47,75.52,75.33,75.42,544535.0,70.673,70.7198,70.5419,70.6262,544535.0
2023-02-13 09:30:00,65.41,65.98,64.5,64.98,1925950.0,61.2524,61.7862,60.4002,60.8497,1925950.0
2023-02-13 09:40:00,64.95,65.1,63.51,63.98,1028882.0,60.8216,60.9621,59.4732,59.9133,1028882.0
2023-02-13 09:50:00,64.0,64.82,63.63,64.1,705000.0,59.932,60.6999,59.5855,60.0257,705000.0
2023-02-13 10:00:00,64.1,64.49,63.91,64.0,487160.0,60.0257,60.3909,59.8478,59.932,487160.0
2023-02-13 10:10:00,63.98,64.3,63.71,64.2,472778.0,59.9133,60.213,59.6605,60.1193,472778.0
2023-02-13 10:20:00,64.19,64.81,64.18,64.5,441747.0,60.11,60.6905,60.1006,60.4002,441747.0
2023-02-13 10:30:00,64.49,64.72,64.2,64.48,476905.0,60.3909,60.6063,60.1193,60.3815,476905.0
2023-02-13 10:40:00,64.49,64.54,64.11,64.27,335335.0,60.3909,60.4377,60.035,60.1849,335335.0
2023-02-13 10:50:00,64.28,64.52,64.18,64.42,256783.0,60.1942,60.419,60.1006,60.3253,256783.0
2023-02-13 11:00:00,64.42,64.57,64.25,64.45,424190.0,60.3253,60.4658,60.1661,60.3534,424190.0
2023-02-13 11:10:00,64.47,64.47,64.18,64.34,270216.0,60.3722,60.3722,60.1006,60.2504,270216.0
2023-02-13 11:20:00,64.34,64.36,64.05,64.06,420927.0,60.2504,60.2691,59.9789,59.9882,420927.0
2023-02-13 11:30:00,64.06,64.8,64.03,64.47,395760.0,59.9882,60.6812,59.9601,60.3722,395760.0
2023-02-13 11:40:00,64.47,65.1,64.45,64.84,312204.0,60.3722,60.9621,60.3534,60.7186,312204.0
2023-02-13 11:50:00,64.83,64.83,64.23,64.28,205128.0,60.7093,60.7093,60.1474,60.1942,205128.0
2023-02-13 12:00:00,64.29,64.58,64.2,64.53,229323.0,60.2036,60.4752,60.1193,60.4283,229323.0
2023-02-13 12:10:00,64.51,64.78,64.46,64.7,202610.0,60.4096,60.6625,60.3628,60.5875,202610.0
2023-02-13 12:20:00,64.7,65.14,64.67,65.14,298017.0,60.5875,60.9996,60.5594,60.9996,298017.0
2023-02-13 12:30:00,65.13,65.26,64.98,65.26,309289.0,60.9902,61.1119,60.8497,61.1119,309289.0
2023-02-13 12:40:00,65.27,65.32,65.11,65.19,189048.0,61.1213,61.1681,60.9715,61.0464,189048.0
2023-02-13 12:50:00,65.2,65.27,65.04,65.15,208552.0,61.0558,61.1213,60.9059,61.0089,208552.0
2023-02-13 13:00:00,65.14,65.15,64.94,64.98,214883.0,60.9996,61.0089,60.8123,60.8497,214883.0
2023-02-13 13:10:00,64.98,64.99,64.73,64.83,543126.0,60.8497,60.8591,60.6156,60.7093,543126.0
2023-02-13 13:20:00,64.83,64.87,64.52,64.86,167316.0,60.7093,60.7467,60.419,60.7374,167316.0
2023-02-13 13:30:00,64.87,64.99,64.65,64.65,231085.0,60.7467,60.8591,60.5407,60.5407,231085.0
2023-02-13 13:40:00,64.65,64.86,64.54,64.8,164249.0,60.5407,60.7374,60.4377,60.6812,164249.0
2023-02-13 13:50:00,64.79,65.06,64.76,65.06,125091.0,60.6718,60.9247,60.6437,60.9247,125091.0
2023-02-13 14:00:00,65.06,65.15,64.86,64.87,211214.0,60.9247,61.0089,60.7374,60.7467,211214.0
2023-02-13 14:10:00,64.86,65.23,64.83,65.2,439325.0,60.7374,61.0838,60.7093,61.0558,439325.0
2023-02-13 14:20:00,65.2,65.24,65.12,65.15,209341.0,61.0558,61.0932,60.9808,61.0089,209341.0
2023-02-13 14:30:00,65.15,65.26,64.89,65.26,506342.0,61.0089,61.1119,60.7655,61.1119,506342.0
2023-02-13 14:40:00,65.26,65.31,65.13,65.18,326174.0,61.1119,61.1588,60.9902,61.037,326174.0
2023-02-13 14:50:00,65.17,65.23,65.11,65.17,241221.0,61.0277,61.0838,60.9715,61.0277,241221.0
2023-02-13 15:00:00,65.17,65.18,64.93,64.94,290644.0,61.0277,61.037,60.8029,60.8123,290644.0
2023-02-13 15:10:00,64.95,65.05,64.59,64.79,405934.0,60.8216,60.9153,60.4845,60.6718,405934.0
2023-02-13 15:20:00,64.78,65.03,64.6,64.96,308192.0,60.6625,60.8966,60.4939,60.831,308192.0
2023-02-13 15:30:00,64.97,65.21,64.97,65.16,332185.0,60.8404,61.0651,60.8404,61.0183,332185.0
2023-02-13 15:40:00,65.17,65.74,65.02,65.7,619794.0,61.0277,61.5614,60.8872,61.524,619794.0
2023-02-13 15:50:00,65.7,66.04,65.46,66.02,1328347.0,61.524,61.8424,61.2992,61.8236,1328347.0
2023-02-14 09:30:00,66.07,67.38,66.0,66.41,429626.0,61.8705,63.0972,61.8049,62.1888,429626.0
2023-02-14 09:40:00,66.42,67.67,66.39,67.59,319478.0,62.1982,63.3688,62.1701,63.2938,319478.0
2023-02-14 09:50:00,67.6,68.04,67.46,67.89,224724.0,63.3032,63.7152,63.1721,63.5748,224724.0
2023-02-14 10:00:00,67.87,68.82,67.85,68.61,243734.0,63.556,64.4457,63.5373,64.249,243734.0
2023-02-14 10:10:00,68.6,69.0,68.5,68.91,337405.0,64.2396,64.6142,64.146,64.5299,337405.0
2023-02-14 10:20:00,68.9,69.61,68.88,69.14,385102.0,64.5206,65.1854,64.5018,64.7453,385102.0
2023-02-14 10:30:00,69.14,69.15,68.49,68.52,517191.0,64.7453,64.7547,64.1366,64.1647,517191.0
2023-02-14 10:40:00,68.52,68.84,68.4,68.66,708088.0,64.1647,64.4644,64.0524,64.2958,708088.0
2023-02-14 10:50:00,68.67,69.34,68.5,69.23,369454.0,64.3052,64.9326,64.146,64.8296,369454.0
2023-02-14 11:00:00,69.25,69.25,68.92,69.15,142117.0,64.8483,64.8483,64.5393,64.7547,142117.0
2023-02-14 11:10:00,69.16,69.24,68.48,68.68,245183.0,64.764,64.839,64.1273,64.3146,245183.0
2023-02-14 11:20:00,68.68,68.72,67.82,67.87,172293.0,64.3146,64.352,63.5092,63.556,172293.0
2023-02-14 11:30:00,67.89,67.89,67.34,67.37,114879.0,63.5748,63.5748,63.0597,63.0878,114879.0
2023-02-14 11:40:00,67.34,67.54,67.18,67.5,298018.0,63.0597,63.247,62.9099,63.2096,298018.0
2023-02-14 11:50:00,67.51,67.58,67.29,67.48,169765.0,63.2189,63.2845,63.0129,63.1908,169765.0
2023-02-14 12:00:00,67.45,67.74,67.41,67.52,84451.0,63.1627,63.4343,63.1253,63.2283,84451.0
2023-02-14 12:10:00,67.5,67.8,67.46,67.59,123849.0,63.2096,63.4905,63.1721,63.2938,123849.0
2023-02-14 12:20:00,67.57,67.7,67.44,67.45,95312.0,63.2751,63.3969,63.1534,63.1627,95312.0
2023-02-14 12:30:00,67.43,67.61,67.42,67.54,107672.0,63.144,63.3126,63.1346,63.247,107672.0
2023-02-14 12:40:00,67.52,67.56,67.3,67.4,240604.0,63.2283,63.2657,63.0223,63.1159,240604.0
2023-02-14 12:50:00,67.4,67.57,67.26,67.51,113586.0,63.1159,63.2751,62.9848,63.2189,113586.0
2023-02-14 13:00:00,67.5,67.85,67.43,67.76,206100.0,63.2096,63.5373,63.144,63.453,206100.0
2023-02-14 13:10:00,67.78,67.88,67.52,67.72,95097.0,63.4718,63.5654,63.2283,63.4156,95097.0
2023-02-14 13:20:00,67.75,67.75,67.21,67.35,79346.0,63.4437,63.4437,62.938,63.0691,79346.0
2023-02-14 13:30:00,67.37,67.63,67.37,67.56,78048.0,63.0878,63.3313,63.0878,63.2657,78048.0
2023-02-14 13:40:00,67.56,67.61,67.4,67.47,139698.0,63.2657,63.3126,63.1159,63.1815,139698.0
2023-02-14 13:50:00,67.45,67.61,67.39,67.61,87887.0,63.1627,63.3126,63.1066,63.3126,87887.0
2023-02-14 14:00:00,67.6,67.6,67.3,67.37,116358.0,63.3032,63.3032,63.0223,63.0878,116358.0
2023-02-14 14:10:00,67.37,67.56,67.37,67.51,110975.0,63.0878,63.2657,63.0878,63.2189,110975.0
2023-02-14 14:20:00,67.51,67.51,67.01,67.02,117030.0,63.2189,63.2189,62.7507,62.7601,117030.0
2023-02-14 14:30:00,67.0,67.25,66.94,67.05,150865.0,62.7413,62.9755,62.6852,62.7882,150865.0
2023-02-14 14:40:00,67.06,67.14,66.91,67.11,175070.0,62.7975,62.8724,62.6571,62.8444,175070.0
2023-02-14 14:50:00,67.11,67.23,67.05,67.14,106886.0,62.8444,62.9567,62.7882,62.8724,106886.0
2023-02-14 15:00:00,67.14,67.3,67.14,67.26,100906.0,62.8724,63.0223,62.8724,62.9848,100906.0
2023-02-14 15:10:00,67.24,67.25,66.93,67.0,103545.0,62.9661,62.9755,62.6758,62.7413,103545.0
2023-02-14 15:20:00,66.99,67.01,66.89,66.91,102556.0,62.732,62.7507,62.6383,62.6571,102556.0
2023-02-14 15:30:00,66.91,67.39,66.84,67.31,187419.0,62.6571,63.1066,62.5915,63.0316,187419.0
2023-02-14 15:40:00,67.32,67.51,67.27,67.5,307784.0,63.041,63.2189,62.9942,63.2096,307784.0
2023-02-14 15:50:00,67.5,67.82,67.48,67.81,916108.0,63.2096,63.5092,63.1908,63.4999,916108.0
2023-02-15 09:30:00,66.65,67.28,66.41,66.58,127413.0,62.4136,63.0035,62.1888,62.348,127413.0
2023-02-15 09:40:00,66.62,66.88,66.37,66.63,80403.0,62.3855,62.629,62.1514,62.3949,80403.0
2023-02-15 09:50:00,66.63,66.73,66.09,66.2,95736.0,62.3949,62.4885,61.8892,61.9922,95736.0
2023-02-15 10:00:00,66.2,66.61,66.12,66.14,183266.0,61.9922,62.3761,61.9173,61.936,183266.0
2023-02-15 10:10:00,66.12,66.26,65.91,66.22,124975.0,61.9173,62.0484,61.7206,62.0109,124975.0
2023-02-15 10:20:00,66.27,66.51,66.19,66.44,142815.0,62.0577,62.2825,61.9828,62.2169,142815.0
2023-02-15 10:30:00,66.4,66.71,66.33,66.64,92169.0,62.1795,62.4698,62.1139,62.4042,92169.0
2023-02-15 10:40:00,66.61,66.61,66.17,66.25,301944.0,62.3761,62.3761,61.9641,62.039,301944.0
2023-02-15 10:50:00,66.23,66.39,65.93,65.99,215425.0,62.0203,62.1701,61.7394,61.7955,215425.0
2023-02-15 11:00:00,65.98,66.43,65.95,66.39,131426.0,61.7862,62.2076,61.7581,62.1701,131426.0
2023-02-15 11:10:00,66.4,66.45,66.3,66.4,127303.0,62.1795,62.2263,62.0858,62.1795,127303.0
2023-02-15 11:20:00,66.39,66.58,66.3,66.52,77905.0,62.1701,62.348,62.0858,62.2919,77905.0
2023-02-15 11:30:00,66.52,66.85,66.45,66.81,98612.0,62.2919,62.6009,62.2263,62.5634,98612.0
2023-02-15 11:40:00,66.84,67.06,66.61,66.88,120619.0,62.5915,62.7975,62.3761,62.629,120619.0
2023-02-15 11:50:00,66.88,67.09,66.86,67.04,134251.0,62.629,62.8256,62.6102,62.7788,134251.0
2023-02-15 12:00:00,67.04,67.05,66.81,67.01,143125.0,62.7788,62.7882,62.5634,62.7507,143125.0
2023-02-15 12:10:00,67.01,67.07,66.89,66.93,137736.0,62.7507,62.8069,62.6383,62.6758,137736.0
2023-02-15 12:20:00,66.92,67.02,66.78,66.79,152004.0,62.6664,62.7601,62.5353,62.5447,152004.0
2023-02-15 12:30:00,66.79,66.96,66.71,66.96,124498.0,62.5447,62.7039,62.4698,62.7039,124498.0
2023-02-15 12:40:00,66.91,66.94,66.78,66.8,62873.0,62.6571,62.6852,62.5353,62.5541,62873.0
2023-02-15 12:50:00,66.78,66.81,66.7,66.77,50356.0,62.5353,62.5634,62.4604,62.526,50356.0
2023-02-15 13:00:00,66.78,67.0,66.75,66.98,58295.0,62.5353,62.7413,62.5072,62.7226,58295.0
2023-02-15 13:10:00,66.96,67.17,66.9,66.94,126509.0,62.7039,62.9005,62.6477,62.6852,126509.0
2023-02-15 13:20:00,66.94,66.97,66.75,66.82,114376.0,62.6852,62.7133,62.5072,62.5728,114376.0
2023-02-15 13:30:00,66.82,66.84,66.65,66.82,132970.0,62.5728,62.5915,62.4136,62.5728,132970.0
2023-02-15 13:40:00,66.82,67.0,66.78,66.95,114215.0,62.5728,62.7413,62.5353,62.6945,114215.0
2023-02-15 13:50:00,66.95,67.17,66.91,67.13,69662.0,62.6945,62.9005,62.6571,62.8631,69662.0
2023-02-15 14:00:00,67.13,67.13,66.99,67.11,86702.0,62.8631,62.8631,62.732,62.8444,86702.0
2023-02-15 14:10:00,67.1,67.18,67.05,67.16,89526.0,62.835,62.9099,62.7882,62.8912,89526.0
2023-02-15 14:20:00,67.17,67.17,67.05,67.16,181436.0,62.9005,62.9005,62.7882,62.8912,181436.0
2023-02-15 14:30:00,67.15,67.17,66.9,66.91,151996.0,62.8818,62.9005,62.6477,62.6571,151996.0
2023-02-15 14:40:00,66.92,67.04,66.88,66.92,81572.0,62.6664,62.7788,62.629,62.6664,81572.0
2023-02-15 14:50:00,66.92,67.07,66.87,67.03,191124.0,62.6664,62.8069,62.6196,62.7694,191124.0
2023-02-15 15:00:00,67.04,67.05,66.86,67.0,79612.0,62.7788,62.7882,62.6102,62.7413,79612.0
2023-02-15 15:10:00,67.0,67.06,66.91,67.0,73300.0,62.7413,62.7975,62.6571,62.7413,73300.0
2023-02-15 15:20:00,67.0,67.24,66.99,67.24,83955.0,62.7413,62.9661,62.732,62.9661,83955.0
2023-02-15 15:30:00,67.23,67.39,67.23,67.35,109435.0,62.9567,63.1066,62.9567,63.0691,109435.0
2023-02-15 15:40:00,67.35,67.59,67.29,67.57,143530.0,63.0691,63.2938,63.0129,63.2751,143530.0
2023-02-15 15:50:00,67.58,67.65,67.37,67.45,473855.0,63.2845,63.35,63.0878,63.1627,473855.0
2023-02-16 09:30:00,66.88,67.51,66.5,67.5,111596.0,62.629,63.2189,62.2731,63.2096,111596.0
2023-02-16 09:40:00,67.51,67.76,67.24,67.58,286573.0,63.2189,63.453,62.9661,63.2845,286573.0
2023-02-16 09:50:00,67.58,67.64,67.47,67.56,81998.0,63.2845,63.3407,63.1815,63.2657,81998.0
2023-02-16 10:00:00,67.54,67.71,67.49,67.58,66317.0,63.247,63.4062,63.2002,63.2845,66317.0
2023-02-16 10:10:00,67.57,67.99,67.49,67.95,79410.0,63.2751,63.6684,63.2002,63.631,79410.0
2023-02-16 10:20:00,67.96,68.22,67.94,68.14,96341.0,63.6403,63.8838,63.6216,63.8089,96341.0
2023-02-16 10:30:00,68.13,68.34,68.12,68.3,101758.0,63.7995,63.9962,63.7902,63.9587,101758.0
2023-02-16 10:40:00,68.3,68.33,68.14,68.18,77725.0,63.9587,63.9868,63.8089,63.8463,77725.0
2023-02-16 10:50:00,68.2,68.46,68.17,68.45,49857.0,63.8651,64.1085,63.837,64.0992,49857.0
2023-02-16 11:00:00,68.49,68.5,68.28,68.38,52968.0,64.1366,64.146,63.94,64.0336,52968.0
2023-02-16 11:10:00,68.35,68.54,68.32,68.48,62388.0,64.0055,64.1835,63.9774,64.1273,62388.0
2023-02-16 11:20:00,68.48,68.87,68.41,68.87,47253.0,64.1273,64.4925,64.0617,64.4925,47253.0
2023-02-16 11:30:00,68.89,68.99,68.81,68.94,204277.0,64.5112,64.6049,64.4363,64.558,204277.0
2023-02-16 11:40:00,68.94,69.05,68.86,68.9,135792.0,64.558,64.661,64.4831,64.5206,135792.0
2023-02-16 11:50:00,68.88,69.21,68.85,69.08,222264.0,64.5018,64.8109,64.4738,64.6891,222264.0
2023-02-16 12:00:00,69.08,69.1,68.7,68.7,81194.0,64.6891,64.7079,64.3333,64.3333,81194.0
2023-02-16 12:10:00,68.7,68.81,68.64,68.71,74166.0,64.3333,64.4363,64.2771,64.3427,74166.0
2023-02-16 12:20:00,68.71,68.93,68.68,68.89,42375.0,64.3427,64.5487,64.3146,64.5112,42375.0
2023-02-16 12:30:00,68.9,69.06,68.89,69.05,60189.0,64.5206,64.6704,64.5112,64.661,60189.0
2023-02-16 12:40:00,69.04,69.16,69.0,69.16,54113.0,64.6517,64.764,64.6142,64.764,54113.0
2023-02-16 12:50:00,69.15,69.27,69.07,69.26,147191.0,64.7547,64.8671,64.6798,64.8577,147191.0
2023-02-16 13:00:00,69.28,69.41,69.23,69.41,71631.0,64.8764,64.9982,64.8296,64.9982,71631.0
2023-02-16 13:10:00,69.41,69.52,69.31,69.34,89014.0,64.9982,65.1012,64.9045,64.9326,89014.0
2023-02-16 13:20:00,69.33,69.44,69.23,69.34,105207.0,64.9232,65.0263,64.8296,64.9326,105207.0
2023-02-16 13:30:00,69.35,69.36,69.25,69.34,73774.0,64.942,64.9513,64.8483,64.9326,73774.0
2023-02-16 13:40:00,69.32,69.51,69.3,69.48,133215.0,64.9139,65.0918,64.8952,65.0637,133215.0
2023-02-16 13:50:00,69.48,69.5,69.18,69.23,139929.0,65.0637,65.0824,64.7828,64.8296,139929.0
2023-02-16 14:00:00,69.24,69.26,69.09,69.14,88147.0,64.839,64.8577,64.6985,64.7453,88147.0
2023-02-16 14:10:00,69.15,69.2,69.03,69.03,91276.0,64.7547,64.8015,64.6423,64.6423,91276.0
2023-02-16 14:20:00,69.04,69.07,68.82,68.87,76797.0,64.6517,64.6798,64.4457,64.4925,76797.0
2023-02-16 14:30:00,68.86,69.14,68.86,69.08,101233.0,64.4831,64.7453,64.4831,64.6891,101233.0
2023-02-16 14:40:00,69.09,69.24,69.06,69.17,111550.0,64.6985,64.839,64.6704,64.7734,111550.0
2023-02-16 14:50:00,69.17,69.35,69.17,69.31,112682.0,64.7734,64.942,64.7734,64.9045,112682.0
2023-02-16 15:00:00,69.31,69.35,69.1,69.34,163732.0,64.9045,64.942,64.7079,64.9326,163732.0
2023-02-16 15:10:00,69.35,69.4,69.11,69.21,136490.0,64.942,64.9888,64.7172,64.8109,136490.0
2023-02-16 15:20:00,69.2,69.21,68.95,69.02,165825.0,64.8015,64.8109,64.5674,64.6329,165825.0
2023-02-16 15:30:00,69.03,69.18,68.99,69.15,253045.0,64.6423,64.7828,64.6049,64.7547,253045.0
2023-02-16 15:40:00,69.15,69.15,69.0,69.04,278235.0,64.7547,64.7547,64.6142,64.6517,278235.0
2023-02-16 15:50:00,69.03,69.34,69.0,69.11,1021658.0,64.6423,64.9326,64.6142,64.7172,1021658.0
2023-02-17 09:30:00,68.72,69.14,68.55,68.67,327867.0,64.352,64.7453,64.1928,64.3052,327867.0
2023-02-17 09:40:00,68.69,68.73,68.15,68.19,102889.0,64.3239,64.3614,63.8182,63.8557,102889.0
2023-02-17 09:50:00,68.2,68.21,67.83,67.98,62886.0,63.8651,63.8744,63.5186,63.6591,62886.0
2023-02-17 10:00:00,67.98,68.51,67.96,68.42,54431.0,63.6591,64.1554,63.6403,64.0711,54431.0
2023-02-17 10:10:00,68.41,68.68,68.39,68.62,97775.0,64.0617,64.3146,64.043,64.2584,97775.0
2023-02-17 10:20:00,68.62,68.73,68.33,68.36,145175.0,64.2584,64.3614,63.9868,64.0149,145175.0
2023-02-17 10:30:00,68.34,68.92,68.3,68.73,86048.0,63.9962,64.5393,63.9587,64.3614,86048.0
2023-02-17 10:40:00,68.73,68.86,68.65,68.76,76725.0,64.3614,64.4831,64.2865,64.3895,76725.0
2023-02-17 10:50:00,68.75,68.83,68.56,68.62,52090.0,64.3801,64.455,64.2022,64.2584,52090.0
2023-02-17 11:00:00,68.62,68.62,68.39,68.5,52607.0,64.2584,64.2584,64.043,64.146,52607.0
2023-02-17 11:10:00,68.49,68.57,68.47,68.53,95376.0,64.1366,64.2116,64.1179,64.1741,95376.0
2023-02-17 11:20:00,68.53,68.75,68.5,68.65,97120.0,64.1741,64.3801,64.146,64.2865,97120.0
2023-02-17 11:30:00,68.65,68.86,68.53,68.84,75414.0,64.2865,64.4831,64.1741,64.4644,75414.0
2023-02-17 11:40:00,68.85,68.98,68.72,68.92,85233.0,64.4738,64.5955,64.352,64.5393,85233.0
2023-02-17 11:50:00,68.92,68.94,68.74,68.9,79935.0,64.5393,64.558,64.3707,64.5206,79935.0
2023-02-17 12:00:00,68.91,69.27,68.9,69.27,103529.0,64.5299,64.8671,64.5206,64.8671,103529.0
2023-02-17 12:10:00,69.27,69.34,69.18,69.31,65232.0,64.8671,64.9326,64.7828,64.9045,65232.0
2023-02-17 12:20:00,69.31,69.38,69.12,69.22,117369.0,64.9045,64.9701,64.7266,64.8202,117369.0
2023-02-17 12:30:00,69.21,69.25,69.0,69.04,74409.0,64.8109,64.8483,64.6142,64.6517,74409.0
2023-02-17 12:40:00,69.05,69.07,68.87,68.94,45013.0,64.661,64.6798,64.4925,64.558,45013.0
2023-02-17 12:50:00,68.94,69.03,68.88,69.0,58189.0,64.558,64.6423,64.5018,64.6142,58189.0
2023-02-17 13:00:00,68.99,69.06,68.86,68.93,110583.0,64.6049,64.6704,64.4831,64.5487,110583.0
2023-02-17 13:10:00,68.92,69.07,68.92,69.02,38678.0,64.5393,64.6798,64.5393,64.6329,38678.0
2023-02-17 13:20:00,69.02,69.04,68.9,69.01,167501.0,64.6329,64.6517,64.5206,64.6236,167501.0
2023-02-17 13:30:00,68.99,69.0,68.9,68.9,61063.0,64.6049,64.6142,64.5206,64.5206,61063.0
2023-02-17 13:40:00,68.9,69.17,68.9,69.15,60054.0,64.5206,64.7734,64.5206,64.7547,60054.0
2023-02-17 13:50:00,69.15,69.16,68.98,69.08,47623.0,64.7547,64.764,64.5955,64.6891,47623.0
2023-02-17 14:00:00,69.08,69.21,69.06,69.2,52022.0,64.6891,64.8109,64.6704,64.8015,52022.0
2023-02-17 14:10:00,69.2,69.24,69.06,69.18,44340.0,64.8015,64.839,64.6704,64.7828,44340.0
2023-02-17 14:20:00,69.17,69.29,69.15,69.23,65243.0,64.7734,64.8858,64.7547,64.8296,65243.0
2023-02-17 14:30:00,69.23,69.29,69.18,69.27,54525.0,64.8296,64.8858,64.7828,64.8671,54525.0
2023-02-17 14:40:00,69.26,69.26,69.03,69.1,68729.0,64.8577,64.8577,64.6423,64.7079,68729.0
2023-02-17 14:50:00,69.1,69.13,69.02,69.11,68581.0,64.7079,64.736,64.6329,64.7172,68581.0
2023-02-17 15:00:00,69.11,69.24,69.05,69.19,97687.0,64.7172,64.839,64.661,64.7921,97687.0
2023-02-17 15:10:00,69.19,69.21,69.08,69.17,54096.0,64.7921,64.8109,64.6891,64.7734,54096.0
2023-02-17 15:20:00,69.16,69.18,69.11,69.14,95129.0,64.764,64.7828,64.7172,64.7453,95129.0
2023-02-17 15:30:00,69.14,69.43,69.13,69.3,238600.0,64.7453,65.0169,64.736,64.8952,238600.0
2023-02-17 15:40:00,69.3,69.37,69.21,69.23,244900.0,64.8952,64.9607,64.8109,64.8296,244900.0
2023-02-17 15:50:00,69.22,69.65,69.22,69.47,668706.0,64.8202,65.2229,64.8202,65.0543,668706.0
2023-02-21 09:30:00,69.1,69.1,68.55,68.63,114075.0,64.7079,64.7079,64.1928,64.2677,114075.0
2023-02-21 09:40:00,68.71,68.83,68.32,68.52,93852.0,64.3427,64.455,63.9774,64.1647,93852.0
2023-02-21 09:50:00,68.55,68.59,68.13,68.14,86391.0,64.1928,64.2303,63.7995,63.8089,86391.0
2023-02-21 10:00:00,68.15,68.15,67.63,67.63,58118.0,63.8182,63.8182,63.3313,63.3313,58118.0
2023-02-21 10:10:00,67.61,67.62,67.35,67.36,49818.0,63.3126,63.3219,63.0691,63.0785,49818.0
2023-02-21 10:20:00,67.38,67.39,67.11,67.13,60031.0,63.0972,63.1066,62.8444,62.8631,60031.0
2023-02-21 10:30:00,67.12,67.15,66.91,67.03,42063.0,62.8537,62.8818,62.6571,62.7694,42063.0
2023-02-21 10:40:00,67.04,67.06,66.63,66.67,114056.0,62.7788,62.7975,62.3949,62.4323,114056.0
2023-02-21 10:50:00,66.64,66.83,66.47,66.78,94491.0,62.4042,62.5821,62.245,62.5353,94491.0
2023-02-21 11:00:00,66.8,67.06,66.8,66.99,88755.0,62.5541,62.7975,62.5541,62.732,88755.0
2023-02-21 11:10:00,67.0,67.23,66.99,67.17,125454.0,62.7413,62.9567,62.732,62.9005,125454.0
2023-02-21 11:20:00,67.16,67.16,66.52,66.62,111377.0,62.8912,62.8912,62.2919,62.3855,111377.0
2023-02-21 11:30:00,66.62,66.74,66.52,66.65,80207.0,62.3855,62.4979,62.2919,62.4136,80207.0
2023-02-21 11:40:00,66.64,66.91,66.62,66.76,99928.0,62.4042,62.6571,62.3855,62.5166,99928.0
2023-02-21 11:50:00,66.73,66.99,66.73,66.98,56920.0,62.4885,62.732,62.4885,62.7226,56920.0
2023-02-21 12:00:00,66.97,67.06,66.69,66.75,101290.0,62.7133,62.7975,62.451,62.5072,101290.0
2023-02-21 12:10:00,66.74,66.82,66.59,66.79,55441.0,62.4979,62.5728,62.3574,62.5447,55441.0
2023-02-21 12:20:00,66.79,66.81,66.68,66.81,71233.0,62.5447,62.5634,62.4417,62.5634,71233.0
2023-02-21 12:30:00,66.82,66.93,66.79,66.89,51422.0,62.5728,62.6758,62.5447,62.6383,51422.0
2023-02-21 12:40:00,66.89,66.91,66.72,66.79,38189.0,62.6383,62.6571,62.4791,62.5447,38189.0
2023-02-21 12:50:00,66.8,66.97,66.78,66.95,303636.0,62.5541,62.7133,62.5353,62.6945,303636.0
2023-02-21 13:00:00,66.93,66.94,66.79,66.81,44537.0,62.6758,62.6852,62.5447,62.5634,44537.0
2023-02-21 13:10:00,66.81,66.88,66.69,66.74,97862.0,62.5634,62.629,62.451,62.4979,97862.0
2023-02-21 13:20:00,66.75,66.85,66.73,66.83,43352.0,62.5072,62.6009,62.4885,62.5821,43352.0
2023-02-21 13:30:00,66.84,66.91,66.77,66.88,44286.0,62.5915,62.6571,62.526,62.629,44286.0
2023-02-21 13:40:00,66.86,66.95,66.79,66.88,104211.0,62.6102,62.6945,62.5447,62.629,104211.0
2023-02-21 13:50:00,66.88,66.91,66.7,66.76,193634.0,62.629,62.6571,62.4604,62.5166,193634.0
2023-02-21 14:00:00,66.77,66.81,66.66,66.67,67119.0,62.526,62.5634,62.423,62.4323,67119.0
2023-02-21 14:10:00,66.66,66.7,66.56,66.65,86831.0,62.423,62.4604,62.3293,62.4136,86831.0
2023-02-21 14:20:00,66.65,66.81,66.6,66.76,101410.0,62.4136,62.5634,62.3668,62.5166,101410.0
2023-02-21 14:30:00,66.76,66.92,66.68,66.91,57983.0,62.5166,62.6664,62.4417,62.6571,57983.0
2023-02-21 14:40:00,66.91,67.03,66.82,66.86,73176.0,62.6571,62.7694,62.5728,62.6102,73176.0
2023-02-21 14:50:00,66.85,66.98,66.8,66.92,80263.0,62.6009,62.7226,62.5541,62.6664,80263.0
2023-02-21 15:00:00,66.93,67.0,66.87,66.89,190541.0,62.6758,62.7413,62.6196,62.6383,190541.0
2023-02-21 15:10:00,66.89,66.99,66.85,66.99,98551.0,62.6383,62.732,62.6009,62.732,98551.0
2023-02-21 15:20:00,66.99,67.03,66.81,66.91,121162.0,62.732,62.7694,62.5634,62.6571,121162.0
2023-02-21 15:30:00,66.91,67.03,66.9,66.9,144316.0,62.6571,62.7694,62.6477,62.6477,144316.0
2023-02-21 15:40:00,66.9,67.02,66.9,66.99,175229.0,62.6477,62.7601,62.6477,62.732,175229.0
2023-02-21 15:50:00,66.99,67.12,66.77,67.11,865008.0,62.732,62.8537,62.526,62.8444,865008.0
2023-02-22 09:30:00,67.79,68.19,67.47,68.03,110471.0,63.4811,63.8557,63.1815,63.7059,110471.0
2023-02-22 09:40:00,68.05,68.22,68.0,68.02,26303.0,63.7246,63.8838,63.6778,63.6965,26303.0
2023-02-22 09:50:00,68.02,68.02,67.68,67.78,81664.0,63.6965,63.6965,63.3781,63.4718,81664.0
2023-02-22 10:00:00,67.77,67.86,67.6,67.75,50095.0,63.4624,63.5467,63.3032,63.4437,50095.0
2023-02-22 10:10:00,67.73,67.89,67.55,67.75,87800.0,63.4249,63.5748,63.2564,63.4437,87800.0
2023-02-22 10:20:00,67.76,67.83,67.58,67.6,57663.0,63.453,63.5186,63.2845,63.3032,57663.0
2023-02-22 10:30:00,67.58,67.58,67.26,67.3,29468.0,63.2845,63.2845,62.9848,63.0223,29468.0
2023-02-22 10:40:00,67.3,67.32,67.13,67.2,50430.0,63.0223,63.041,62.8631,62.9286,50430.0
2023-02-22 10:50:00,67.2,67.24,67.06,67.17,46586.0,62.9286,62.9661,62.7975,62.9005,46586.0
2023-02-22 11:00:00,67.17,67.26,66.97,66.98,66383.0,62.9005,62.9848,62.7133,62.7226,66383.0
2023-02-22 11:10:00,66.97,67.06,66.72,66.74,73168.0,62.7133,62.7975,62.4791,62.4979,73168.0
2023-02-22 11:20:00,66.74,66.95,66.68,66.69,100383.0,62.4979,62.6945,62.4417,62.451,100383.0
2023-02-22 11:30:00,66.67,66.67,66.41,66.42,115072.0,62.4323,62.4323,62.1888,62.1982,115072.0
2023-02-22 11:40:00,66.43,66.64,66.4,66.53,56502.0,62.2076,62.4042,62.1795,62.3012,56502.0
2023-02-22 11:50:00,66.53,66.74,66.45,66.7,68680.0,62.3012,62.4979,62.2263,62.4604,68680.0
2023-02-22 12:00:00,66.67,66.92,66.54,66.84,65634.0,62.4323,62.6664,62.3106,62.5915,65634.0
2023-02-22 12:10:00,66.82,66.83,66.66,66.78,43929.0,62.5728,62.5821,62.423,62.5353,43929.0
2023-02-22 12:20:00,66.78,66.89,66.67,66.67,58577.0,62.5353,62.6383,62.4323,62.4323,58577.0
2023-02-22 12:30:00,66.68,66.98,66.68,66.91,60006.0,62.4417,62.7226,62.4417,62.6571,60006.0
2023-02-22 12:40:00,66.92,66.99,66.71,66.74,57675.0,62.6664,62.732,62.4698,62.4979,57675.0
2023-02-22 12:50:00,66.75,66.87,66.74,66.84,39325.0,62.5072,62.6196,62.4979,62.5915,39325.0
2023-02-22 13:00:00,66.84,66.93,66.69,66.77,105870.0,62.5915,62.6758,62.451,62.526,105870.0
2023-02-22 13:10:00,66.77,66.9,66.72,66.86,75164.0,62.526,62.6477,62.4791,62.6102,75164.0
2023-02-22 13:20:00,66.86,66.9,66.84,66.86,55663.0,62.6102,62.6477,62.5915,62.6102,55663.0
2023-02-22 13:30:00,66.85,66.91,66.84,66.86,82283.0,62.6009,62.6571,62.5915,62.6102,82283.0
2023-02-22 13:40:00,66.86,66.91,66.83,66.89,26500.0,62.6102,62.6571,62.5821,62.6383,26500.0
2023-02-22 13:50:00,66.88,66.9,66.81,66.87,43725.0,62.629,62.6477,62.5634,62.6196,43725.0
2023-02-22 14:00:00,66.86,67.02,66.73,66.94,69216.0,62.6102,62.7601,62.4885,62.6852,69216.0
2023-02-22 14:10:00,66.95,67.03,66.82,67.01,105778.0,62.6945,62.7694,62.5728,62.7507,105778.0
2023-02-22 14:20:00,67.01,67.11,66.97,66.98,103601.0,62.7507,62.8444,62.7133,62.7226,103601.0
2023-02-22 14:30:00,66.97,67.01,66.77,66.89,165073.0,62.7133,62.7507,62.526,62.6383,165073.0
2023-02-22 14:40:00,66.88,67.03,66.79,67.0,174423.0,62.629,62.7694,62.5447,62.7413,174423.0
2023-02-22 14:50:00,67.01,67.01,66.82,66.82,134757.0,62.7507,62.7507,62.5728,62.5728,134757.0
2023-02-22 15:00:00,66.81,66.89,66.74,66.77,157246.0,62.5634,62.6383,62.4979,62.526,157246.0
2023-02-22 15:10:00,66.77,66.84,66.68,66.74,51965.0,62.526,62.5915,62.4417,62.4979,51965.0
2023-02-22 15:20:00,66.73,66.88,66.66,66.87,60815.0,62.4885,62.629,62.423,62.6196,60815.0
2023-02-22 15:30:00,66.86,66.95,66.8,66.8,88475.0,62.6102,62.6945,62.5541,62.5541,88475.0
2023-02-22 15:40:00,66.81,66.92,66.8,66.87,189522.0,62.5634,62.6664,62.5541,62.6196,189522.0
2023-02-22 15:50:00,66.85,67.07,66.78,67.05,475521.0,62.6009,62.8069,62.5353,62.7882,475521.0
2023-02-23 09:30:00,67.42,67.47,66.87,67.02,86382.0,63.1346,63.1815,62.6196,62.7601,86382.0
2023-02-23 09:40:00,67.01,67.09,66.73,66.97,82439.0,62.7507,62.8256,62.4885,62.7133,82439.0
2023-02-23 09:50:00,67.0,67.09,66.84,66.91,117986.0,62.7413,62.8256,62.5915,62.6571,117986.0
2023-02-23 10:00:00,66.92,67.0,66.39,66.41,80815.0,62.6664,62.7413,62.1701,62.1888,80815.0
2023-02-23 10:10:00,66.4,66.41,66.01,66.36,173871.0,62.1795,62.1888,61.8143,62.142,173871.0
2023-02-23 10:20:00,66.37,66.59,66.36,66.46,140930.0,62.1514,62.3574,62.142,62.2357,140930.0
2023-02-23 10:30:00,66.45,66.45,66.07,66.09,122852.0,62.2263,62.2263,61.8705,61.8892,122852.0
2023-02-23 10:40:00,66.09,66.16,65.85,65.86,188781.0,61.8892,61.9547,61.6644,61.6738,188781.0
2023-02-23 10:50:00,65.85,66.07,65.85,65.95,67099.0,61.6644,61.8705,61.6644,61.7581,67099.0
2023-02-23 11:00:00,65.94,66.04,65.87,65.98,91989.0,61.7487,61.8424,61.6832,61.7862,91989.0
2023-02-23 11:10:00,66.01,66.01,65.82,65.9,81595.0,61.8143,61.8143,61.6363,61.7113,81595.0
2023-02-23 11:20:00,65.87,65.9,65.72,65.75,67422.0,61.6832,61.7113,61.5427,61.5708,67422.0
2023-02-23 11:30:00,65.75,65.86,65.62,65.78,70921.0,61.5708,61.6738,61.4491,61.5989,70921.0
2023-02-23 11:40:00,65.8,65.82,65.52,65.59,85836.0,61.6176,61.6363,61.3554,61.421,85836.0
2023-02-23 11:50:00,65.59,65.59,65.34,65.34,52973.0,61.421,61.421,61.1869,61.1869,52973.0
2023-02-23 12:00:00,65.35,65.36,65.2,65.2,62604.0,61.1962,61.2056,61.0558,61.0558,62604.0
2023-02-23 12:10:00,65.2,65.49,65.13,65.49,55875.0,61.0558,61.3273,60.9902,61.3273,55875.0
2023-02-23 12:20:00,65.48,65.56,65.28,65.47,250217.0,61.318,61.3929,61.1307,61.3086,250217.0
2023-02-23 12:30:00,65.46,65.8,65.46,65.75,45264.0,61.2992,61.6176,61.2992,61.5708,45264.0
2023-02-23 12:40:00,65.75,65.9,65.71,65.89,38076.0,61.5708,61.7113,61.5333,61.7019,38076.0
2023-02-23 12:50:00,65.88,65.92,65.78,65.88,52884.0,61.6925,61.73,61.5989,61.6925,52884.0
2023-02-23 13:00:00,65.88,66.02,65.73,65.76,102168.0,61.6925,61.8236,61.5521,61.5802,102168.0
2023-02-23 13:10:00,65.75,65.81,65.67,65.67,42744.0,61.5708,61.627,61.4959,61.4959,42744.0
2023-02-23 13:20:00,65.68,65.69,65.49,65.58,68939.0,61.5052,61.5146,61.3273,61.4116,68939.0
2023-02-23 13:30:00,65.57,65.57,65.43,65.45,54291.0,61.4022,61.4022,61.2711,61.2899,54291.0
2023-02-23 13:40:00,65.43,65.5,65.32,65.47,96784.0,61.2711,61.3367,61.1681,61.3086,96784.0
2023-02-23 13:50:00,65.46,65.5,65.29,65.3,224002.0,61.2992,61.3367,61.14,61.1494,224002.0
2023-02-23 14:00:00,65.31,65.31,65.07,65.07,72723.0,61.1588,61.1588,60.934,60.934,72723.0
2023-02-23 14:10:00,65.06,65.47,65.03,65.33,123307.0,60.9247,61.3086,60.8966,61.1775,123307.0
2023-02-23 14:20:00,65.32,65.43,65.31,65.37,66241.0,61.1681,61.2711,61.1588,61.2149,66241.0
2023-02-23 14:30:00,65.38,65.7,65.35,65.68,88479.0,61.2243,61.524,61.1962,61.5052,88479.0
2023-02-23 14:40:00,65.71,65.77,65.61,65.75,68819.0,61.5333,61.5895,61.4397,61.5708,68819.0
2023-02-23 14:50:00,65.74,65.96,65.72,65.81,82386.0,61.5614,61.7674,61.5427,61.627,82386.0
2023-02-23 15:00:00,65.82,66.22,65.81,66.12,96546.0,61.6363,62.0109,61.627,61.9173,96546.0
2023-02-23 15:10:00,66.13,66.24,66.09,66.12,53097.0,61.9266,62.0297,61.8892,61.9173,53097.0
2023-02-23 15:20:00,66.11,66.27,66.08,66.23,72410.0,61.9079,62.0577,61.8798,62.0203,72410.0
2023-02-23 15:30:00,66.24,66.34,66.15,66.17,93218.0,62.0297,62.1233,61.9454,61.9641,93218.0
2023-02-23 15:40:00,66.18,66.25,66.05,66.1,134086.0,61.9735,62.039,61.8517,61.8985,134086.0
2023-02-23 15:50:00,66.1,66.26,65.91,66.18,373411.0,61.8985,62.0484,61.7206,61.9735,373411.0
2023-02-24 09:30:00,65.05,65.15,64.6,64.76,96012.0,60.9153,61.0089,60.4939,60.6437,96012.0
2023-02-24 09:40:00,64.79,64.79,64.25,64.45,200126.0,60.6718,60.6718,60.1661,60.3534,200126.0
2023-02-24 09:50:00,64.43,64.55,64.38,64.48,103751.0,60.3347,60.4471,60.2879,60.3815,103751.0
2023-02-24 10:00:00,64.48,64.96,64.46,64.88,57140.0,60.3815,60.831,60.3628,60.7561,57140.0
2023-02-24 10:10:00,64.84,65.04,64.82,64.95,100601.0,60.7186,60.9059,60.6999,60.8216,100601.0
2023-02-24 10:20:00,64.95,65.17,64.9,65.15,235260.0,60.8216,61.0277,60.7748,61.0089,235260.0
2023-02-24 10:30:00,65.15,65.2,64.98,65.05,61404.0,61.0089,61.0558,60.8497,60.9153,61404.0
2023-02-24 10:40:00,65.02,65.03,64.71,64.82,51741.0,60.8872,60.8966,60.5969,60.6999,51741.0
2023-02-24 10:50:00,64.82,64.84,64.46,64.81,109985.0,60.6999,60.7186,60.3628,60.6905,109985.0
2023-02-24 11:00:00,64.78,64.91,64.78,64.9,32820.0,60.6625,60.7842,60.6625,60.7748,32820.0
2023-02-24 11:10:00,64.9,64.99,64.86,64.91,39601.0,60.7748,60.8591,60.7374,60.7842,39601.0
2023-02-24 11:20:00,64.91,65.06,64.87,65.01,132717.0,60.7842,60.9247,60.7467,60.8778,132717.0
2023-02-24 11:30:00,65.02,65.2,64.98,65.17,35737.0,60.8872,61.0558,60.8497,61.0277,35737.0
2023-02-24 11:40:00,65.17,65.59,65.15,65.51,101745.0,61.0277,61.421,61.0089,61.3461,101745.0
2023-02-24 11:50:00,65.5,65.62,65.39,65.42,200404.0,61.3367,61.4491,61.2337,61.2618,200404.0
2023-02-24 12:00:00,65.43,65.44,65.29,65.32,25195.0,61.2711,61.2805,61.14,61.1681,25195.0
2023-02-24 12:10:00,65.32,65.54,65.27,65.39,196338.0,61.1681,61.3741,61.1213,61.2337,196338.0
2023-02-24 12:20:00,65.38,65.38,65.17,65.2,92152.0,61.2243,61.2243,61.0277,61.0558,92152.0
2023-02-24 12:30:00,65.2,65.45,65.2,65.35,58614.0,61.0558,61.2899,61.0558,61.1962,58614.0
2023-02-24 12:40:00,65.35,65.39,65.19,65.3,61942.0,61.1962,61.2337,61.0464,61.1494,61942.0
2023-02-24 12:50:00,65.28,65.3,65.2,65.3,42082.0,61.1307,61.1494,61.0558,61.1494,42082.0
2023-02-24 13:00:00,65.3,65.32,65.19,65.22,53957.0,61.1494,61.1681,61.0464,61.0745,53957.0
2023-02-24 13:10:00,65.23,65.27,65.2,65.23,56362.0,61.0838,61.1213,61.0558,61.0838,56362.0
2023-02-24 13:20:00,65.23,65.28,65.07,65.1,30264.0,61.0838,61.1307,60.934,60.9621,30264.0
2023-02-24 13:30:00,65.07,65.09,65.0,65.08,26993.0,60.934,60.9527,60.8685,60.9434,26993.0
2023-02-24 13:40:00,65.08,65.21,65.08,65.15,27126.0,60.9434,61.0651,60.9434,61.0089,27126.0
2023-02-24 13:50:00,65.16,65.25,65.15,65.22,34598.0,61.0183,61.1026,61.0089,61.0745,34598.0
2023-02-24 14:00:00,65.23,65.36,65.23,65.31,36091.0,61.0838,61.2056,61.0838,61.1588,36091.0
2023-02-24 14:10:00,65.31,65.34,65.21,65.3,57780.0,61.1588,61.1869,61.0651,61.1494,57780.0
2023-02-24 14:20:00,65.31,65.33,65.15,65.18,70375.0,61.1588,61.1775,61.0089,61.037,70375.0
2023-02-24 14:30:00,65.17,65.19,65.02,65.09,104619.0,61.0277,61.0464,60.8872,60.9527,104619.0
2023-02-24 14:40:00,65.09,65.18,64.98,65.09,182097.0,60.9527,61.037,60.8497,60.9527,182097.0
2023-02-24 14:50:00,65.09,65.14,64.96,65.05,186569.0,60.9527,60.9996,60.831,60.9153,186569.0
2023-02-24 15:00:00,65.06,65.18,64.97,65.08,149651.0,60.9247,61.037,60.8404,60.9434,149651.0
2023-02-24 15:10:00,65.08,65.17,65.0,65.13,102543.0,60.9434,61.0277,60.8685,60.9902,102543.0
2023-02-24 15:20:00,65.13,65.14,65.02,65.1,105651.0,60.9902,60.9996,60.8872,60.9621,105651.0
2023-02-24 15:30:00,65.09,65.12,64.73,64.77,134537.0,60.9527,60.9808,60.6156,60.6531,134537.0
2023-02-24 15:40:00,64.76,65.03,64.75,64.97,228304.0,60.6437,60.8966,60.6344,60.8404,228304.0
2023-02-24 15:50:00,64.98,65.01,64.73,64.92,471421.0,60.8497,60.8778,60.6156,60.7936,471421.0
2023-02-27 09:30:00,65.0,65.37,64.92,64.98,72938.0,60.8685,61.2149,60.7936,60.8497,72938.0
2023-02-27 09:40:00,65.02,65.12,64.4,64.44,55278.0,60.8872,60.9808,60.3066,60.3441,55278.0
2023-02-27 09:50:00,64.46,64.94,64.45,64.92,48598.0,60.3628,60.8123,60.3534,60.7936,48598.0
2023-02-27 10:00:00,64.89,65.36,64.84,65.29,54092.0,60.7655,61.2056,60.7186,61.14,54092.0
2023-02-27 10:10:00,65.3,65.31,65.05,65.13,32569.0,61.1494,61.1588,60.9153,60.9902,32569.0
2023-02-27 10:20:00,65.11,65.12,64.82,64.9,35575.0,60.9715,60.9808,60.6999,60.7748,35575.0
2023-02-27 10:30:00,64.89,64.99,64.7,64.72,153258.0,60.7655,60.8591,60.5875,60.6063,153258.0
2023-02-27 10:40:00,64.71,64.77,64.6,64.66,49773.0,60.5969,60.6531,60.4939,60.5501,49773.0
2023-02-27 10:50:00,64.65,64.87,64.62,64.79,64924.0,60.5407,60.7467,60.5126,60.6718,64924.0
2023-02-27 11:00:00,64.81,64.86,64.68,64.7,33910.0,60.6905,60.7374,60.5688,60.5875,33910.0
2023-02-27 11:10:00,64.72,64.89,64.72,64.79,56422.0,60.6063,60.7655,60.6063,60.6718,56422.0
2023-02-27 11:20:00,64.79,64.89,64.77,64.85,27635.0,60.6718,60.7655,60.6531,60.728,27635.0
2023-02-27 11:30:00,64.85,64.87,64.55,64.63,41428.0,60.728,60.7467,60.4471,60.522,41428.0
2023-02-27 11:40:00,64.63,64.68,64.6,64.66,16445.0,60.522,60.5688,60.4939,60.5501,16445.0
2023-02-27 11:50:00,64.66,64.68,64.45,64.52,67857.0,60.5501,60.5688,60.3534,60.419,67857.0
2023-02-27 12:00:00,64.53,64.62,64.49,64.55,60617.0,60.4283,60.5126,60.3909,60.4471,60617.0
2023-02-27 12:10:00,64.58,64.69,64.44,64.47,50668.0,60.4752,60.5782,60.3441,60.3722,50668.0
2023-02-27 12:20:00,64.47,64.5,64.4,64.47,34334.0,60.3722,60.4002,60.3066,60.3722,34334.0
2023-02-27 12:30:00,64.49,64.63,64.49,64.61,35441.0,60.3909,60.522,60.3909,60.5033,35441.0
2023-02-27 12:40:00,64.61,64.75,64.56,64.72,27917.0,60.5033,60.6344,60.4564,60.6063,27917.0
2023-02-27 12:50:00,64.73,64.91,64.73,64.89,66009.0,60.6156,60.7842,60.6156,60.7655,66009.0
2023-02-27 13:00:00,64.89,65.05,64.89,65.03,29483.0,60.7655,60.9153,60.7655,60.8966,29483.0
2023-02-27 13:10:00,65.03,65.11,65.02,65.04,38208.0,60.8966,60.9715,60.8872,60.9059,38208.0
2023-02-27 13:20:00,65.02,65.05,64.83,64.84,64792.0,60.8872,60.9153,60.7093,60.7186,64792.0
2023-02-27 13:30:00,64.84,64.98,64.84,64.97,19834.0,60.7186,60.8497,60.7186,60.8404,19834.0
2023-02-27 13:40:00,64.97,64.97,64.83,64.84,28095.0,60.8404,60.8404,60.7093,60.7186,28095.0
2023-02-27 13:50:00,64.85,64.97,64.78,64.92,79221.0,60.728,60.8404,60.6625,60.7936,79221.0
2023-02-27 14:00:00,64.92,65.01,64.87,65.0,44754.0,60.7936,60.8778,60.7467,60.8685,44754.0
2023-02-27 14:10:00,65.0,65.05,64.79,64.79,56471.0,60.8685,60.9153,60.6718,60.6718,56471.0
2023-02-27 14:20:00,64.79,64.9,64.75,64.89,40919.0,60.6718,60.7748,60.6344,60.7655,40919.0
2023-02-27 14:30:00,64.89,64.94,64.85,64.89,39997.0,60.7655,60.8123,60.728,60.7655,39997.0
2023-02-27 14:40:00,64.89,64.91,64.71,64.77,28119.0,60.7655,60.7842,60.5969,60.6531,28119.0
2023-02-27 14:50:00,64.78,64.8,64.63,64.63,40085.0,60.6625,60.6812,60.522,60.522,40085.0
2023-02-27 15:00:00,64.62,64.68,64.53,64.55,59181.0,60.5126,60.5688,60.4283,60.4471,59181.0
2023-02-27 15:10:00,64.55,64.68,64.46,64.6,97018.0,60.4471,60.5688,60.3628,60.4939,97018.0
2023-02-27 15:20:00,64.61,64.65,64.52,64.59,46104.0,60.5033,60.5407,60.419,60.4845,46104.0
2023-02-27 15:30:00,64.59,64.59,64.48,64.53,73511.0,60.4845,60.4845,60.3815,60.4283,73511.0
2023-02-27 15:40:00,64.53,64.6,64.49,64.53,96697.0,60.4283,60.4939,60.3909,60.4283,96697.0
2023-02-27 15:50:00,64.52,64.64,64.44,64.52,432389.0,60.419,60.5314,60.3441,60.419,432389.0
2023-02-28 09:30:00,64.26,64.43,63.71,63.99,90175.0,60.1755,60.3347,59.6605,59.9227,90175.0
2023-02-28 09:40:00,63.98,64.49,63.98,64.39,52541.0,59.9133,60.3909,59.9133,60.2972,52541.0
2023-02-28 09:50:00,64.38,64.45,64.21,64.36,62030.0,60.2879,60.3534,60.1287,60.2691,62030.0
2023-02-28 10:00:00,64.38,64.63,64.38,64.53,50174.0,60.2879,60.522,60.2879,60.4283,50174.0
2023-02-28 10:10:00,64.51,64.53,64.31,64.53,39439.0,60.4096,60.4283,60.2223,60.4283,39439.0
2023-02-28 10:20:00,64.51,64.68,64.44,64.45,35431.0,60.4096,60.5688,60.3441,60.3534,35431.0
2023-02-28 10:30:00,64.45,64.48,64.33,64.41,81725.0,60.3534,60.3815,60.2411,60.316,81725.0
2023-02-28 10:40:00,64.39,64.44,63.95,63.95,56249.0,60.2972,60.3441,59.8852,59.8852,56249.0
2023-02-28 10:50:00,63.96,63.96,63.63,63.69,177429.0,59.8946,59.8946,59.5855,59.6417,177429.0
2023-02-28 11:00:00,63.7,64.06,63.64,64.02,135454.0,59.6511,59.9882,59.5949,59.9508,135454.0
2023-02-28 11:10:00,64.0,64.03,63.84,63.94,123236.0,59.932,59.9601,59.7822,59.8758,123236.0
2023-02-28 11:20:00,63.94,64.11,63.93,64.01,58664.0,59.8758,60.035,59.8665,59.9414,58664.0
2023-02-28 11:30:00,64.0,64.21,63.92,63.99,67640.0,59.932,60.1287,59.8571,59.9227,67640.0
2023-02-28 11:40:00,63.99,64.15,63.91,63.94,118103.0,59.9227,60.0725,59.8478,59.8758,118103.0
2023-02-28 11:50:00,63.93,64.0,63.78,63.89,52003.0,59.8665,59.932,59.726,59.829,52003.0
2023-02-28 12:00:00,63.89,64.01,63.82,63.94,31091.0,59.829,59.9414,59.7635,59.8758,31091.0
2023-02-28 12:10:00,63.94,64.11,63.94,64.09,42373.0,59.8758,60.035,59.8758,60.0163,42373.0
2023-02-28 12:20:00,64.1,64.11,63.96,64.01,54443.0,60.0257,60.035,59.8946,59.9414,54443.0
2023-02-28 12:30:00,64.0,64.18,63.97,64.01,62593.0,59.932,60.1006,59.9039,59.9414,62593.0
2023-02-28 12:40:00,64.0,64.04,63.9,64.02,29641.0,59.932,59.9695,59.8384,59.9508,29641.0
2023-02-28 12:50:00,64.02,64.19,63.96,64.17,118308.0,59.9508,60.11,59.8946,60.0912,118308.0
2023-02-28 13:00:00,64.17,64.34,64.16,64.22,62778.0,60.0912,60.2504,60.0819,60.138,62778.0
2023-02-28 13:10:00,64.21,64.22,63.94,63.98,34462.0,60.1287,60.138,59.8758,59.9133,34462.0
2023-02-28 13:20:00,63.99,64.02,63.96,63.99,28207.0,59.9227,59.9508,59.8946,59.9227,28207.0
2023-02-28 13:30:00,64.0,64.04,63.9,63.91,34929.0,59.932,59.9695,59.8384,59.8478,34929.0
2023-02-28 13:40:00,63.92,64.03,63.91,63.96,31157.0,59.8571,59.9601,59.8478,59.8946,31157.0
2023-02-28 13:50:00,63.96,63.98,63.87,63.9,48803.0,59.8946,59.9133,59.8103,59.8384,48803.0
2023-02-28 14:00:00,63.9,63.91,63.73,63.79,101963.0,59.8384,59.8478,59.6792,59.7354,101963.0
2023-02-28 14:10:00,63.8,63.83,63.73,63.83,47316.0,59.7447,59.7728,59.6792,59.7728,47316.0
2023-02-28 14:20:00,63.82,63.89,63.75,63.77,36652.0,59.7635,59.829,59.6979,59.7166,36652.0
2023-02-28 14:30:00,63.78,63.84,63.72,63.83,32732.0,59.726,59.7822,59.6698,59.7728,32732.0
2023-02-28 14:40:00,63.82,63.83,63.74,63.79,51224.0,59.7635,59.7728,59.6886,59.7354,51224.0
2023-02-28 14:50:00,63.79,63.9,63.67,63.67,47146.0,59.7354,59.8384,59.623,59.623,47146.0
2023-02-28 15:00:00,63.67,63.67,63.53,63.57,53942.0,59.623,59.623,59.4919,59.5294,53942.0
2023-02-28 15:10:00,63.57,63.59,63.46,63.52,72120.0,59.5294,59.5481,59.4264,59.4825,72120.0
2023-02-28 15:20:00,63.52,63.59,63.48,63.52,72714.0,59.4825,59.5481,59.4451,59.4825,72714.0
2023-02-28 15:30:00,63.52,63.56,63.42,63.44,111443.0,59.4825,59.52,59.3889,59.4076,111443.0
2023-02-28 15:40:00,63.45,63.49,63.35,63.4,165452.0,59.417,59.4544,59.3233,59.3702,165452.0
2023-02-28 15:50:00,63.39,63.5,63.27,63.32,869369.0,59.3608,59.4638,59.2484,59.2953,869369.0
2023-03-01 09:30:00,63.67,63.83,63.2,63.43,134738.0,59.623,59.7728,59.1829,59.3983,134738.0
2023-03-01 09:40:00,63.4,63.46,63.07,63.43,67519.0,59.3702,59.4264,59.0611,59.3983,67519.0
2023-03-01 09:50:00,63.43,63.46,63.23,63.23,47710.0,59.3983,59.4264,59.211,59.211,47710.0
2023-03-01 10:00:00,63.24,63.31,62.78,62.84,56558.0,59.2203,59.2859,58.7896,58.8458,56558.0
2023-03-01 10:10:00,62.83,62.88,62.71,62.84,48855.0,58.8364,58.8832,58.724,58.8458,48855.0
2023-03-01 10:20:00,62.84,63.0,62.81,62.84,53799.0,58.8458,58.9956,58.8177,58.8458,53799.0
2023-03-01 10:30:00,62.84,62.9,62.73,62.8,150575.0,58.8458,58.9019,58.7428,58.8083,150575.0
2023-03-01 10:40:00,62.79,62.89,62.77,62.8,98059.0,58.7989,58.8926,58.7802,58.8083,98059.0
2023-03-01 10:50:00,62.81,62.85,62.62,62.67,76054.0,58.8177,58.8551,58.6397,58.6866,76054.0
2023-03-01 11:00:00,62.67,62.75,62.36,62.38,78782.0,58.6866,58.7615,58.3963,58.415,78782.0
2023-03-01 11:10:00,62.36,62.49,62.24,62.27,89918.0,58.3963,58.518,58.2839,58.312,89918.0
2023-03-01 11:20:00,62.26,62.65,62.23,62.59,79994.0,58.3026,58.6678,58.2745,58.6117,79994.0
2023-03-01 11:30:00,62.6,62.66,62.54,62.56,82191.0,58.621,58.6772,58.5648,58.5836,82191.0
2023-03-01 11:40:00,62.58,62.73,62.54,62.63,289640.0,58.6023,58.7428,58.5648,58.6491,289640.0
2023-03-01 11:50:00,62.63,62.72,62.56,62.59,106694.0,58.6491,58.7334,58.5836,58.6117,106694.0
2023-03-01 12:00:00,62.59,62.77,62.58,62.76,124943.0,58.6117,58.7802,58.6023,58.7708,124943.0
2023-03-01 12:10:00,62.76,62.86,62.75,62.77,61286.0,58.7708,58.8645,58.7615,58.7802,61286.0
2023-03-01 12:20:00,62.77,62.85,62.68,62.69,65116.0,58.7802,58.8551,58.6959,58.7053,65116.0
2023-03-01 12:30:00,62.69,62.78,62.59,62.66,70042.0,58.7053,58.7896,58.6117,58.6772,70042.0
2023-03-01 12:40:00,62.66,62.75,62.65,62.7,56123.0,58.6772,58.7615,58.6678,58.7147,56123.0
2023-03-01 12:50:00,62.71,62.71,62.58,62.59,48722.0,58.724,58.724,58.6023,58.6117,48722.0
2023-03-01 13:00:00,62.59,62.64,62.51,62.6,69412.0,58.6117,58.6585,58.5367,58.621,69412.0
2023-03-01 13:10:00,62.59,62.68,62.54,62.61,62390.0,58.6117,58.6959,58.5648,58.6304,62390.0
2023-03-01 13:20:00,62.59,62.61,62.51,62.54,52532.0,58.6117,58.6304,58.5367,58.5648,52532.0
2023-03-01 13:30:00,62.53,62.55,62.44,62.49,51915.0,58.5555,58.5742,58.4712,58.518,51915.0
2023-03-01 13:40:00,62.49,62.59,62.41,62.47,55279.0,58.518,58.6117,58.4431,58.4993,55279.0
2023-03-01 13:50:00,62.47,62.53,62.41,62.42,50617.0,58.4993,58.5555,58.4431,58.4525,50617.0
2023-03-01 14:00:00,62.41,62.43,62.3,62.39,50202.0,58.4431,58.4618,58.3401,58.4244,50202.0
2023-03-01 14:10:00,62.38,62.47,62.35,62.37,52734.0,58.415,58.4993,58.3869,58.4056,52734.0
2023-03-01 14:20:00,62.38,62.39,62.27,62.27,77901.0,58.415,58.4244,58.312,58.312,77901.0
2023-03-01 14:30:00,62.26,62.33,62.23,62.28,104848.0,58.3026,58.3682,58.2745,58.3214,104848.0
2023-03-01 14:40:00,62.26,62.26,62.07,62.08,114500.0,58.3026,58.3026,58.1247,58.1341,114500.0
2023-03-01 14:50:00,62.08,62.09,61.92,61.97,135678.0,58.1341,58.1434,57.9842,58.0311,135678.0
2023-03-01 15:00:00,61.97,62.15,61.95,62.13,115832.0,58.0311,58.1996,58.0123,58.1809,115832.0
2023-03-01 15:10:00,62.13,62.22,62.1,62.13,120728.0,58.1809,58.2652,58.1528,58.1809,120728.0
2023-03-01 15:20:00,62.14,62.17,61.98,62.0,115951.0,58.1903,58.2183,58.0404,58.0592,115951.0
2023-03-01 15:30:00,61.99,63.58,61.97,63.49,1628165.0,58.0498,59.5387,58.0311,59.4544,1628165.0
2023-03-01 15:40:00,63.5,63.99,62.74,62.82,1638149.0,59.4638,59.9227,58.7521,58.827,1638149.0
2023-03-01 15:50:00,62.81,63.01,62.74,62.89,1230867.0,58.8177,59.005,58.7521,58.8926,1230867.0
2023-03-02 09:30:00,63.03,63.32,62.54,62.69,255395.0,59.0237,59.2953,58.5648,58.7053,255395.0
2023-03-02 09:40:00,62.7,62.89,62.53,62.59,122306.0,58.7147,58.8926,58.5555,58.6117,122306.0
2023-03-02 09:50:00,62.59,62.8,62.44,62.48,106722.0,58.6117,58.8083,58.4712,58.5086,106722.0
2023-03-02 10:00:00,62.48,62.88,62.48,62.76,274029.0,58.5086,58.8832,58.5086,58.7708,274029.0
2023-03-02 10:10:00,62.73,62.78,62.52,62.57,156922.0,58.7428,58.7896,58.5461,58.5929,156922.0
2023-03-02 10:20:00,62.58,62.78,62.23,62.69,72255.0,58.6023,58.7896,58.2745,58.7053,72255.0
2023-03-02 10:30:00,62.7,62.76,62.57,62.57,90610.0,58.7147,58.7708,58.5929,58.5929,90610.0
2023-03-02 10:40:00,62.57,62.64,62.44,62.5,73164.0,58.5929,58.6585,58.4712,58.5274,73164.0
2023-03-02 10:50:00,62.5,62.57,62.43,62.45,56789.0,58.5274,58.5929,58.4618,58.4806,56789.0
2023-03-02 11:00:00,62.46,62.7,62.45,62.62,74568.0,58.4899,58.7147,58.4806,58.6397,74568.0
2023-03-02 11:10:00,62.6,62.72,62.55,62.62,85702.0,58.621,58.7334,58.5742,58.6397,85702.0
2023-03-02 11:20:00,62.61,62.7,62.51,62.56,70707.0,58.6304,58.7147,58.5367,58.5836,70707.0
2023-03-02 11:30:00,62.56,62.62,62.53,62.57,56814.0,58.5836,58.6397,58.5555,58.5929,56814.0
2023-03-02 11:40:00,62.57,62.66,62.56,62.6,70846.0,58.5929,58.6772,58.5836,58.621,70846.0
2023-03-02 11:50:00,62.6,62.86,62.6,62.84,153756.0,58.621,58.8645,58.621,58.8458,153756.0
2023-03-02 12:00:00,62.83,63.23,62.82,63.14,267716.0,58.8364,59.211,58.827,59.1267,267716.0
2023-03-02 12:10:00,63.15,63.28,63.01,63.28,135312.0,59.1361,59.2578,59.005,59.2578,135312.0
2023-03-02 12:20:00,63.28,63.44,63.2,63.42,156906.0,59.2578,59.4076,59.1829,59.3889,156906.0
2023-03-02 12:30:00,63.42,63.68,63.29,63.29,126675.0,59.3889,59.6324,59.2672,59.2672,126675.0
2023-03-02 12:40:00,63.29,63.33,63.07,63.14,105015.0,59.2672,59.3046,59.0611,59.1267,105015.0
2023-03-02 12:50:00,63.12,63.26,63.06,63.12,64755.0,59.108,59.2391,59.0518,59.108,64755.0
2023-03-02 13:00:00,63.13,63.58,63.11,63.41,162910.0,59.1173,59.5387,59.0986,59.3795,162910.0
2023-03-02 13:10:00,63.42,63.46,63.32,63.38,80336.0,59.3889,59.4264,59.2953,59.3514,80336.0
2023-03-02 13:20:00,63.38,63.48,63.27,63.46,90922.0,59.3514,59.4451,59.2484,59.4264,90922.0
2023-03-02 13:30:00,63.46,63.68,63.37,63.45,99639.0,59.4264,59.6324,59.3421,59.417,99639.0
2023-03-02 13:40:00,63.44,63.5,63.33,63.41,64575.0,59.4076,59.4638,59.3046,59.3795,64575.0
2023-03-02 13:50:00,63.41,63.52,63.39,63.47,50497.0,59.3795,59.4825,59.3608,59.4357,50497.0
2023-03-02 14:00:00,63.48,63.65,63.43,63.44,113803.0,59.4451,59.6043,59.3983,59.4076,113803.0
2023-03-02 14:10:00,63.44,63.46,63.33,63.46,75859.0,59.4076,59.4264,59.3046,59.4264,75859.0
2023-03-02 14:20:00,63.49,63.54,63.43,63.53,77462.0,59.4544,59.5013,59.3983,59.4919,77462.0
2023-03-02 14:30:00,63.54,63.64,63.51,63.55,64883.0,59.5013,59.5949,59.4732,59.5106,64883.0
2023-03-02 14:40:00,63.55,63.77,63.51,63.58,116640.0,59.5106,59.7166,59.4732,59.5387,116640.0
2023-03-02 14:50:00,63.6,63.62,63.52,63.56,73451.0,59.5575,59.5762,59.4825,59.52,73451.0
2023-03-02 15:00:00,63.56,63.7,63.53,63.68,100750.0,59.52,59.6511,59.4919,59.6324,100750.0
2023-03-02 15:10:00,63.67,63.88,63.64,63.8,112998.0,59.623,59.8197,59.5949,59.7447,112998.0
2023-03-02 15:20:00,63.8,63.87,63.74,63.82,97010.0,59.7447,59.8103,59.6886,59.7635,97010.0
2023-03-02 15:30:00,63.83,63.93,63.78,63.87,157377.0,59.7728,59.8665,59.726,59.8103,157377.0
2023-03-02 15:40:00,63.88,63.88,63.6,63.73,282795.0,59.8197,59.8197,59.5575,59.6792,282795.0
2023-03-02 15:50:00,63.73,63.95,63.69,63.91,549838.0,59.6792,59.8852,59.6417,59.8478,549838.0
2023-03-03 09:30:00,64.37,64.7,63.55,63.55,119926.0,60.2785,60.5875,59.5106,59.5106,119926.0
2023-03-03 09:40:00,63.59,63.92,63.37,63.74,128081.0,59.5481,59.8571,59.3421,59.6886,128081.0
2023-03-03 09:50:00,63.78,63.95,63.7,63.73,62536.0,59.726,59.8852,59.6511,59.6792,62536.0
2023-03-03 10:00:00,63.74,63.84,63.34,63.34,167417.0,59.6886,59.7822,59.314,59.314,167417.0
2023-03-03 10:10:00,63.34,63.6,63.31,63.45,125210.0,59.314,59.5575,59.2859,59.417,125210.0
2023-03-03 10:20:00,63.46,63.63,63.33,63.42,88103.0,59.4264,59.5855,59.3046,59.3889,88103.0
2023-03-03 10:30:00,63.42,63.63,63.32,63.59,108739.0,59.3889,59.5855,59.2953,59.5481,108739.0
2023-03-03 10:40:00,63.57,63.91,63.51,63.83,73108.0,59.5294,59.8478,59.4732,59.7728,73108.0
2023-03-03 10:50:00,63.81,63.81,63.47,63.49,67828.0,59.7541,59.7541,59.4357,59.4544,67828.0
2023-03-03 11:00:00,63.5,63.69,63.49,63.57,147385.0,59.4638,59.6417,59.4544,59.5294,147385.0
2023-03-03 11:10:00,63.57,63.73,63.5,63.72,106371.0,59.5294,59.6792,59.4638,59.6698,106371.0
2023-03-03 11:20:00,63.75,63.8,63.56,63.71,71373.0,59.6979,59.7447,59.52,59.6605,71373.0
2023-03-03 11:30:00,63.71,63.88,63.71,63.84,46362.0,59.6605,59.8197,59.6605,59.7822,46362.0
2023-03-03 11:40:00,63.86,63.93,63.84,63.89,57150.0,59.8009,59.8665,59.7822,59.829,57150.0
2023-03-03 11:50:00,63.89,64.08,63.84,64.08,54561.0,59.829,60.0069,59.7822,60.0069,54561.0
2023-03-03 12:00:00,64.08,64.23,64.07,64.15,66545.0,60.0069,60.1474,59.9976,60.0725,66545.0
2023-03-03 12:10:00,64.15,64.32,64.14,64.19,65444.0,60.0725,60.2317,60.0631,60.11,65444.0
2023-03-03 12:20:00,64.19,64.2,64.07,64.09,51580.0,60.11,60.1193,59.9976,60.0163,51580.0
2023-03-03 12:30:00,64.09,64.17,64.04,64.12,56361.0,60.0163,60.0912,59.9695,60.0444,56361.0
2023-03-03 12:40:00,64.13,64.19,64.1,64.17,39024.0,60.0538,60.11,60.0257,60.0912,39024.0
2023-03-03 12:50:00,64.16,64.32,64.12,64.29,56005.0,60.0819,60.2317,60.0444,60.2036,56005.0
2023-03-03 13:00:00,64.28,64.29,64.2,64.23,40603.0,60.1942,60.2036,60.1193,60.1474,40603.0
2023-03-03 13:10:00,64.23,64.24,64.02,64.1,95588.0,60.1474,60.1568,59.9508,60.0257,95588.0
2023-03-03 13:20:00,64.1,64.11,63.84,63.94,106537.0,60.0257,60.035,59.7822,59.8758,106537.0
2023-03-03 13:30:00,63.95,63.98,63.74,63.76,75962.0,59.8852,59.9133,59.6886,59.7073,75962.0
2023-03-03 13:40:00,63.76,63.88,63.74,63.82,76312.0,59.7073,59.8197,59.6886,59.7635,76312.0
2023-03-03 13:50:00,63.82,63.93,63.8,63.86,45001.0,59.7635,59.8665,59.7447,59.8009,45001.0
2023-03-03 14:00:00,63.87,64.0,63.85,63.97,46658.0,59.8103,59.932,59.7916,59.9039,46658.0
2023-03-03 14:10:00,63.97,64.13,63.95,64.1,52807.0,59.9039,60.0538,59.8852,60.0257,52807.0
2023-03-03 14:20:00,64.09,64.18,64.07,64.15,54540.0,60.0163,60.1006,59.9976,60.0725,54540.0
2023-03-03 14:30:00,64.14,64.16,64.04,64.05,49311.0,60.0631,60.0819,59.9695,59.9789,49311.0
2023-03-03 14:40:00,64.04,64.15,64.04,64.11,52669.0,59.9695,60.0725,59.9695,60.035,52669.0
2023-03-03 14:50:00,64.1,64.1,64.01,64.01,61864.0,60.0257,60.0257,59.9414,59.9414,61864.0
2023-03-03 15:00:00,64.02,64.03,63.88,64.0,93043.0,59.9508,59.9601,59.8197,59.932,93043.0
2023-03-03 15:10:00,64.01,64.06,63.88,63.94,129054.0,59.9414,59.9882,59.8197,59.8758,129054.0
2023-03-03 15:20:00,63.94,64.0,63.91,63.96,68784.0,59.8758,59.932,59.8478,59.8946,68784.0
2023-03-03 15:30:00,63.95,63.95,63.83,63.88,92305.0,59.8852,59.8852,59.7728,59.8197,92305.0
2023-03-03 15:40:00,63.88,63.89,63.71,63.79,146402.0,59.8197,59.829,59.6605,59.7354,146402.0
2023-03-03 15:50:00,63.78,63.95,63.75,63.92,401343.0,59.726,59.8852,59.6979,59.8571,401343.0
2023-03-06 09:30:00,64.23,64.58,63.68,63.83,69326.0,60.1474,60.4752,59.6324,59.7728,69326.0
2023-03-06 09:40:00,63.83,64.15,63.83,64.05,38379.0,59.7728,60.0725,59.7728,59.9789,38379.0
2023-03-06 09:50:00,64.07,64.39,63.95,64.39,92007.0,59.9976,60.2972,59.8852,60.2972,92007.0
2023-03-06 10:00:00,64.4,64.63,64.23,64.58,75505.0,60.3066,60.522,60.1474,60.4752,75505.0
2023-03-06 10:10:00,64.59,64.65,64.35,64.62,66004.0,60.4845,60.5407,60.2598,60.5126,66004.0
2023-03-06 10:20:00,64.64,64.69,64.52,64.64,55271.0,60.5314,60.5782,60.419,60.5314,55271.0
2023-03-06 10:30:00,64.64,64.76,64.49,64.54,94996.0,60.5314,60.6437,60.3909,60.4377,94996.0
2023-03-06 10:40:00,64.55,64.8,64.44,64.67,69101.0,60.4471,60.6812,60.3441,60.5594,69101.0
2023-03-06 10:50:00,64.68,64.76,64.56,64.74,59389.0,60.5688,60.6437,60.4564,60.625,59389.0
2023-03-06 11:00:00,64.75,64.75,64.54,64.6,53675.0,60.6344,60.6344,60.4377,60.4939,53675.0
2023-03-06 11:10:00,64.61,64.76,64.55,64.76,53417.0,60.5033,60.6437,60.4471,60.6437,53417.0
2023-03-06 11:20:00,64.75,64.75,64.49,64.54,54221.0,60.6344,60.6344,60.3909,60.4377,54221.0
2023-03-06 11:30:00,64.53,64.66,64.52,64.63,39963.0,60.4283,60.5501,60.419,60.522,39963.0
2023-03-06 11:40:00,64.64,64.64,64.56,64.61,46238.0,60.5314,60.5314,60.4564,60.5033,46238.0
2023-03-06 11:50:00,64.61,64.65,64.51,64.54,37922.0,60.5033,60.5407,60.4096,60.4377,37922.0
2023-03-06 12:00:00,64.54,64.63,64.53,64.57,29321.0,60.4377,60.522,60.4283,60.4658,29321.0
2023-03-06 12:10:00,64.57,64.67,64.54,64.66,40861.0,60.4658,60.5594,60.4377,60.5501,40861.0
2023-03-06 12:20:00,64.67,64.68,64.47,64.54,30667.0,60.5594,60.5688,60.3722,60.4377,30667.0
2023-03-06 12:30:00,64.53,64.59,64.43,64.56,40285.0,60.4283,60.4845,60.3347,60.4564,40285.0
2023-03-06 12:40:00,64.57,64.62,64.47,64.55,60305.0,60.4658,60.5126,60.3722,60.4471,60305.0
2023-03-06 12:50:00,64.56,64.65,64.55,64.56,46553.0,60.4564,60.5407,60.4471,60.4564,46553.0
2023-03-06 13:00:00,64.56,64.61,64.45,64.47,39290.0,60.4564,60.5033,60.3534,60.3722,39290.0
2023-03-06 13:10:00,64.48,64.52,64.36,64.52,36146.0,60.3815,60.419,60.2691,60.419,36146.0
2023-03-06 13:20:00,64.53,64.63,64.47,64.57,60443.0,60.4283,60.522,60.3722,60.4658,60443.0
2023-03-06 13:30:00,64.56,64.57,64.31,64.31,56210.0,60.4564,60.4658,60.2223,60.2223,56210.0
2023-03-06 13:40:00,64.31,64.35,64.16,64.18,62673.0,60.2223,60.2598,60.0819,60.1006,62673.0
2023-03-06 13:50:00,64.18,64.31,64.11,64.25,42784.0,60.1006,60.2223,60.035,60.1661,42784.0
2023-03-06 14:00:00,64.25,64.42,64.25,64.41,31566.0,60.1661,60.3253,60.1661,60.316,31566.0
2023-03-06 14:10:00,64.4,64.43,64.24,64.26,33062.0,60.3066,60.3347,60.1568,60.1755,33062.0
2023-03-06 14:20:00,64.26,64.37,64.25,64.34,37431.0,60.1755,60.2785,60.1661,60.2504,37431.0
2023-03-06 14:30:00,64.33,64.34,64.2,64.24,33904.0,60.2411,60.2504,60.1193,60.1568,33904.0
2023-03-06 14:40:00,64.23,64.32,64.19,64.23,39922.0,60.1474,60.2317,60.11,60.1474,39922.0
2023-03-06 14:50:00,64.23,64.27,64.17,64.21,43926.0,60.1474,60.1849,60.0912,60.1287,43926.0
2023-03-06 15:00:00,64.21,64.24,64.13,64.17,52674.0,60.1287,60.1568,60.0538,60.0912,52674.0
2023-03-06 15:10:00,64.17,64.21,64.03,64.12,63805.0,60.0912,60.1287,59.9601,60.0444,63805.0
2023-03-06 15:20:00,64.11,64.11,63.99,64.0,43434.0,60.035,60.035,59.9227,59.932,43434.0
2023-03-06 15:30:00,63.99,64.1,63.97,64.02,60707.0,59.9227,60.0257,59.9039,59.9508,60707.0
2023-03-06 15:40:00,64.02,64.08,63.92,64.03,89522.0,59.9508,60.0069,59.8571,59.9601,89522.0
2023-03-06 15:50:00,64.03,64.06,63.85,63.88,256105.0,59.9601,59.9882,59.7916,59.8197,256105.0
2023-03-07 09:30:00,63.88,64.48,63.72,64.32,115447.0,59.8197,60.3815,59.6698,60.2317,115447.0
2023-03-07 09:40:00,64.34,64.34,64.04,64.04,52880.0,60.2504,60.2504,59.9695,59.9695,52880.0
2023-03-07 09:50:00,64.09,64.19,63.98,64.09,40474.0,60.0163,60.11,59.9133,60.0163,40474.0
2023-03-07 10:00:00,64.09,64.1,63.56,63.63,67079.0,60.0163,60.0257,59.52,59.5855,67079.0
2023-03-07 10:10:00,63.64,63.8,63.48,63.63,69678.0,59.5949,59.7447,59.4451,59.5855,69678.0
2023-03-07 10:20:00,63.64,63.84,63.54,63.54,58626.0,59.5949,59.7822,59.5013,59.5013,58626.0
2023-03-07 10:30:00,63.51,63.68,63.35,63.4,90781.0,59.4732,59.6324,59.3233,59.3702,90781.0
2023-03-07 10:40:00,63.4,63.5,63.24,63.41,71662.0,59.3702,59.4638,59.2203,59.3795,71662.0
2023-03-07 10:50:00,63.39,63.41,63.13,63.17,67189.0,59.3608,59.3795,59.1173,59.1548,67189.0
2023-03-07 11:00:00,63.15,63.37,63.14,63.3,60959.0,59.1361,59.3421,59.1267,59.2765,60959.0
2023-03-07 11:10:00,63.3,63.42,63.22,63.3,55613.0,59.2765,59.3889,59.2016,59.2765,55613.0
2023-03-07 11:20:00,63.3,63.32,63.15,63.16,43373.0,59.2765,59.2953,59.1361,59.1454,43373.0
2023-03-07 11:30:00,63.16,63.31,63.14,63.23,44273.0,59.1454,59.2859,59.1267,59.211,44273.0
2023-03-07 11:40:00,63.25,63.43,63.23,63.29,93030.0,59.2297,59.3983,59.211,59.2672,93030.0
2023-03-07 11:50:00,63.29,63.31,63.18,63.2,43251.0,59.2672,59.2859,59.1642,59.1829,43251.0
2023-03-07 12:00:00,63.2,63.21,63.04,63.15,34028.0,59.1829,59.1922,59.033,59.1361,34028.0
2023-03-07 12:10:00,63.17,63.26,63.09,63.25,37736.0,59.1548,59.2391,59.0799,59.2297,37736.0
2023-03-07 12:20:00,63.26,63.43,63.22,63.34,56671.0,59.2391,59.3983,59.2016,59.314,56671.0
2023-03-07 12:30:00,63.31,63.37,63.27,63.3,40781.0,59.2859,59.3421,59.2484,59.2765,40781.0
2023-03-07 12:40:00,63.3,63.34,63.23,63.3,38296.0,59.2765,59.314,59.211,59.2765,38296.0
2023-03-07 12:50:00,63.3,63.33,63.2,63.22,25251.0,59.2765,59.3046,59.1829,59.2016,25251.0
2023-03-07 13:00:00,63.2,63.3,63.17,63.22,33929.0,59.1829,59.2765,59.1548,59.2016,33929.0
2023-03-07 13:10:00,63.24,63.31,63.2,63.25,30373.0,59.2203,59.2859,59.1829,59.2297,30373.0
2023-03-07 13:20:00,63.26,63.26,63.1,63.22,23780.0,59.2391,59.2391,59.0892,59.2016,23780.0
2023-03-07 13:30:00,63.22,63.22,63.06,63.11,30996.0,59.2016,59.2016,59.0518,59.0986,30996.0
2023-03-07 13:40:00,63.1,63.14,63.05,63.08,31966.0,59.0892,59.1267,59.0424,59.0705,31966.0
2023-03-07 13:50:00,63.07,63.12,63.02,63.09,35625.0,59.0611,59.108,59.0143,59.0799,35625.0
2023-03-07 14:00:00,63.11,63.14,63.01,63.1,40086.0,59.0986,59.1267,59.005,59.0892,40086.0
2023-03-07 14:10:00,63.08,63.11,62.99,63.06,33026.0,59.0705,59.0986,58.9862,59.0518,33026.0
2023-03-07 14:20:00,63.08,63.09,62.93,62.96,31853.0,59.0705,59.0799,58.93,58.9581,31853.0
2023-03-07 14:30:00,62.97,62.99,62.85,62.94,86347.0,58.9675,58.9862,58.8551,58.9394,86347.0
2023-03-07 14:40:00,62.95,63.0,62.86,62.89,51281.0,58.9488,58.9956,58.8645,58.8926,51281.0
2023-03-07 14:50:00,62.89,62.91,62.77,62.86,33324.0,58.8926,58.9113,58.7802,58.8645,33324.0
2023-03-07 15:00:00,62.86,62.91,62.8,62.8,52875.0,58.8645,58.9113,58.8083,58.8083,52875.0
2023-03-07 15:10:00,62.79,62.86,62.78,62.79,52757.0,58.7989,58.8645,58.7896,58.7989,52757.0
2023-03-07 15:20:00,62.79,62.8,62.56,62.63,77377.0,58.7989,58.8083,58.5836,58.6491,77377.0
2023-03-07 15:30:00,62.63,62.79,62.6,62.68,88113.0,58.6491,58.7989,58.621,58.6959,88113.0
2023-03-07 15:40:00,62.68,62.72,62.5,62.52,178494.0,58.6959,58.7334,58.5274,58.5461,178494.0
2023-03-07 15:50:00,62.53,62.7,62.46,62.63,535909.0,58.5555,58.7147,58.4899,58.6491,535909.0
2023-03-08 09:30:00,62.33,62.76,62.33,62.38,59469.0,58.3682,58.7708,58.3682,58.415,59469.0
2023-03-08 09:40:00,62.38,62.5,62.24,62.3,42567.0,58.415,58.5274,58.2839,58.3401,42567.0
2023-03-08 09:50:00,62.28,62.41,62.24,62.4,36077.0,58.3214,58.4431,58.2839,58.4337,36077.0
2023-03-08 10:00:00,62.4,62.4,61.99,62.34,46766.0,58.4337,58.4337,58.0498,58.3775,46766.0
2023-03-08 10:10:00,62.35,62.54,62.32,62.43,42251.0,58.3869,58.5648,58.3588,58.4618,42251.0
2023-03-08 10:20:00,62.44,62.72,62.36,62.6,48716.0,58.4712,58.7334,58.3963,58.621,48716.0
2023-03-08 10:30:00,62.6,62.77,62.55,62.63,32755.0,58.621,58.7802,58.5742,58.6491,32755.0
2023-03-08 10:40:00,62.64,62.66,62.51,62.53,32026.0,58.6585,58.6772,58.5367,58.5555,32026.0
2023-03-08 10:50:00,62.5,62.59,62.43,62.47,37978.0,58.5274,58.6117,58.4618,58.4993,37978.0
2023-03-08 11:00:00,62.47,62.7,62.4,62.64,100432.0,58.4993,58.7147,58.4337,58.6585,100432.0
2023-03-08 11:10:00,62.65,62.72,62.62,62.62,22547.0,58.6678,58.7334,58.6397,58.6397,22547.0
2023-03-08 11:20:00,62.62,62.65,62.56,62.57,25944.0,58.6397,58.6678,58.5836,58.5929,25944.0
2023-03-08 11:30:00,62.58,62.59,62.49,62.53,37543.0,58.6023,58.6117,58.518,58.5555,37543.0
2023-03-08 11:40:00,62.54,62.86,62.5,62.86,88021.0,58.5648,58.8645,58.5274,58.8645,88021.0
2023-03-08 11:50:00,62.85,62.96,62.75,62.77,36913.0,58.8551,58.9581,58.7615,58.7802,36913.0
2023-03-08 12:00:00,62.78,62.8,62.61,62.63,30861.0,58.7896,58.8083,58.6304,58.6491,30861.0
2023-03-08 12:10:00,62.63,62.63,62.48,62.61,48321.0,58.6491,58.6491,58.5086,58.6304,48321.0
2023-03-08 12:20:00,62.62,62.65,62.55,62.63,28810.0,58.6397,58.6678,58.5742,58.6491,28810.0
2023-03-08 12:30:00,62.62,62.68,62.51,62.66,54984.0,58.6397,58.6959,58.5367,58.6772,54984.0
2023-03-08 12:40:00,62.65,62.79,62.65,62.79,34822.0,58.6678,58.7989,58.6678,58.7989,34822.0
2023-03-08 12:50:00,62.8,62.82,62.69,62.73,33463.0,58.8083,58.827,58.7053,58.7428,33463.0
2023-03-08 13:00:00,62.73,62.76,62.57,62.57,36649.0,58.7428,58.7708,58.5929,58.5929,36649.0
2023-03-08 13:10:00,62.58,62.59,62.52,62.57,30094.0,58.6023,58.6117,58.5461,58.5929,30094.0
2023-03-08 13:20:00,62.56,62.66,62.51,62.54,29646.0,58.5836,58.6772,58.5367,58.5648,29646.0
2023-03-08 13:30:00,62.54,62.61,62.48,62.54,40747.0,58.5648,58.6304,58.5086,58.5648,40747.0
2023-03-08 13:40:00,62.53,62.53,62.46,62.52,28410.0,58.5555,58.5555,58.4899,58.5461,28410.0
2023-03-08 13:50:00,62.52,62.53,62.43,62.45,33904.0,58.5461,58.5555,58.4618,58.4806,33904.0
2023-03-08 14:00:00,62.46,62.51,62.43,62.51,22684.0,58.4899,58.5367,58.4618,58.5367,22684.0
2023-03-08 14:10:00,62.51,62.6,62.5,62.6,56150.0,58.5367,58.621,58.5274,58.621,56150.0
2023-03-08 14:20:00,62.6,62.72,62.6,62.68,35588.0,58.621,58.7334,58.621,58.6959,35588.0
2023-03-08 14:30:00,62.68,62.68,62.54,62.62,47037.0,58.6959,58.6959,58.5648,58.6397,47037.0
2023-03-08 14:40:00,62.61,62.66,62.6,62.62,26336.0,58.6304,58.6772,58.621,58.6397,26336.0
2023-03-08 14:50:00,62.63,62.65,62.57,62.59,25025.0,58.6491,58.6678,58.5929,58.6117,25025.0
2023-03-08 15:00:00,62.59,62.63,62.47,62.56,40529.0,58.6117,58.6491,58.4993,58.5836,40529.0
2023-03-08 15:10:00,62.56,62.6,62.53,62.58,30814.0,58.5836,58.621,58.5555,58.6023,30814.0
2023-03-08 15:20:00,62.58,62.64,62.57,62.61,64707.0,58.6023,58.6585,58.5929,58.6304,64707.0
2023-03-08 15:30:00,62.62,62.88,62.61,62.88,82592.0,58.6397,58.8832,58.6304,58.8832,82592.0
2023-03-08 15:40:00,62.88,62.95,62.78,62.85,118642.0,58.8832,58.9488,58.7896,58.8551,118642.0
2023-03-08 15:50:00,62.86,62.95,62.8,62.94,485048.0,58.8645,58.9488,58.8083,58.9394,485048.0
2023-03-09 09:30:00,62.51,62.82,62.51,62.53,69451.0,59.0461,59.3389,59.0461,59.065,69451.0
2023-03-09 09:40:00,62.55,62.6,62.39,62.55,21083.0,59.0839,59.1311,58.9327,59.0839,21083.0
2023-03-09 09:50:00,62.54,62.64,62.34,62.51,140350.0,59.0744,59.1689,58.8855,59.0461,140350.0
2023-03-09 10:00:00,62.52,62.65,62.42,62.43,41756.0,59.0555,59.1783,58.9611,58.9705,41756.0
2023-03-09 10:10:00,62.44,62.47,62.21,62.36,34810.0,58.98,59.0083,58.7627,58.9044,34810.0
2023-03-09 10:20:00,62.34,62.5,62.3,62.34,45116.0,58.8855,59.0366,58.8477,58.8855,45116.0
2023-03-09 10:30:00,62.33,62.55,62.28,62.42,45581.0,58.8761,59.0839,58.8288,58.9611,45581.0
2023-03-09 10:40:00,62.43,62.46,62.33,62.33,77454.0,58.9705,58.9989,58.8761,58.8761,77454.0
2023-03-09 10:50:00,62.35,62.35,62.1,62.1,33563.0,58.895,58.895,58.6588,58.6588,33563.0
2023-03-09 11:00:00,62.11,62.17,61.79,61.8,190627.0,58.6683,58.7249,58.366,58.3754,190627.0
2023-03-09 11:10:00,61.79,61.91,61.78,61.87,51911.0,58.366,58.4793,58.3565,58.4416,51911.0
2023-03-09 11:20:00,61.85,61.98,61.73,61.73,141580.0,58.4227,58.5455,58.3093,58.3093,141580.0
2023-03-09 11:30:00,61.76,61.82,61.72,61.81,20763.0,58.3377,58.3943,58.2999,58.3849,20763.0
2023-03-09 11:40:00,61.83,61.96,61.81,61.93,18042.0,58.4038,58.5266,58.3849,58.4982,18042.0
2023-03-09 11:50:00,61.93,61.93,61.65,61.69,60525.0,58.4982,58.4982,58.2337,58.2715,60525.0
2023-03-09 12:00:00,61.69,61.94,61.67,61.89,69616.0,58.2715,58.5077,58.2526,58.4604,69616.0
2023-03-09 12:10:00,61.9,61.96,61.78,61.86,38600.0,58.4699,58.5266,58.3565,58.4321,38600.0
2023-03-09 12:20:00,61.88,61.91,61.8,61.89,27010.0,58.451,58.4793,58.3754,58.4604,27010.0
2023-03-09 12:30:00,61.89,61.93,61.79,61.88,23028.0,58.4604,58.4982,58.366,58.451,23028.0
2023-03-09 12:40:00,61.86,61.93,61.78,61.78,23246.0,58.4321,58.4982,58.3565,58.3565,23246.0
2023-03-09 12:50:00,61.8,61.83,61.64,61.67,31354.0,58.3754,58.4038,58.2243,58.2526,31354.0
2023-03-09 13:00:00,61.63,61.71,61.51,61.6,91480.0,58.2149,58.2904,58.1015,58.1865,91480.0
2023-03-09 13:10:00,61.59,61.59,61.44,61.46,43955.0,58.1771,58.1771,58.0354,58.0543,43955.0
2023-03-09 13:20:00,61.46,61.49,61.16,61.21,34318.0,58.0543,58.0826,57.7709,57.8181,34318.0
2023-03-09 13:30:00,61.19,61.22,60.95,61.06,92943.0,57.7992,57.8276,57.5725,57.6764,92943.0
2023-03-09 13:40:00,61.06,61.08,60.83,60.86,73281.0,57.6764,57.6953,57.4592,57.4875,73281.0
2023-03-09 13:50:00,60.86,60.9,60.75,60.77,35408.0,57.4875,57.5253,57.3836,57.4025,35408.0
2023-03-09 14:00:00,60.77,60.78,60.59,60.65,64635.0,57.4025,57.412,57.2325,57.2892,64635.0
2023-03-09 14:10:00,60.64,60.64,60.45,60.58,102446.0,57.2797,57.2797,57.1002,57.223,102446.0
2023-03-09 14:20:00,60.58,60.66,60.42,60.42,311379.0,57.223,57.2986,57.0719,57.0719,311379.0
2023-03-09 14:30:00,60.4,60.42,60.25,60.4,120786.0,57.053,57.0719,56.9113,57.053,120786.0
2023-03-09 14:40:00,60.4,60.47,60.17,60.19,110724.0,57.053,57.1191,56.8358,56.8547,110724.0
2023-03-09 14:50:00,60.19,60.21,60.0,60.0,124932.0,56.8547,56.8735,56.6752,56.6752,124932.0
2023-03-09 15:00:00,60.01,60.13,59.9,59.92,84695.0,56.6846,56.798,56.5807,56.5996,84695.0
2023-03-09 15:10:00,59.91,60.06,59.8,59.8,180676.0,56.5902,56.7319,56.4863,56.4863,180676.0
2023-03-09 15:20:00,59.8,59.89,59.68,59.8,112493.0,56.4863,56.5713,56.3729,56.4863,112493.0
2023-03-09 15:30:00,59.8,60.06,59.71,60.04,170256.0,56.4863,56.7319,56.4013,56.713,170256.0
2023-03-09 15:40:00,60.03,60.06,59.9,59.92,239234.0,56.7035,56.7319,56.5807,56.5996,239234.0
2023-03-09 15:50:00,59.91,60.03,59.68,59.77,463213.0,56.5902,56.7035,56.3729,56.4579,463213.0
2023-03-10 09:30:00,59.12,59.4,58.53,58.62,140954.0,55.8439,56.1084,55.2866,55.3717,140954.0
2023-03-10 09:40:00,58.61,58.62,57.71,57.92,147527.0,55.3622,55.3717,54.5121,54.7104,147527.0
2023-03-10 09:50:00,57.9,58.16,57.85,58.02,116990.0,54.6915,54.9371,54.6443,54.8049,116990.0
2023-03-10 10:00:00,58.05,58.5,58.05,58.27,214746.0,54.8332,55.2583,54.8332,55.041,214746.0
2023-03-10 10:10:00,58.28,58.38,57.91,57.97,166620.0,55.0505,55.145,54.701,54.7577,166620.0
2023-03-10 10:20:00,57.96,58.19,57.82,57.91,131879.0,54.7482,54.9655,54.616,54.701,131879.0
2023-03-10 10:30:00,57.91,58.22,57.86,58.01,128474.0,54.701,54.9938,54.6538,54.7955,128474.0
2023-03-10 10:40:00,58.02,58.05,57.43,57.63,100665.0,54.8049,54.8332,54.2476,54.4365,100665.0
2023-03-10 10:50:00,57.66,58.11,57.63,58.09,209955.0,54.4648,54.8899,54.4365,54.871,209955.0
2023-03-10 11:00:00,58.11,58.47,58.04,58.46,120307.0,54.8899,55.23,54.8238,55.2205,120307.0
2023-03-10 11:10:00,58.47,58.51,58.12,58.25,60456.0,55.23,55.2677,54.8994,55.0222,60456.0
2023-03-10 11:20:00,58.24,58.75,58.23,58.7,49768.0,55.0127,55.4944,55.0033,55.4472,49768.0
2023-03-10 11:30:00,58.69,58.94,58.64,58.73,64568.0,55.4378,55.6739,55.3905,55.4756,64568.0
2023-03-10 11:40:00,58.74,58.78,58.3,58.48,50546.0,55.485,55.5228,55.0694,55.2394,50546.0
2023-03-10 11:50:00,58.49,58.56,58.41,58.43,82930.0,55.2489,55.315,55.1733,55.1922,82930.0
2023-03-10 12:00:00,58.42,58.44,58.06,58.07,35227.0,55.1827,55.2016,54.8427,54.8521,35227.0
2023-03-10 12:10:00,58.07,58.14,57.94,58.11,61722.0,54.8521,54.9183,54.7293,54.8899,61722.0
2023-03-10 12:20:00,58.09,58.23,58.07,58.23,67521.0,54.871,55.0033,54.8521,55.0033,67521.0
2023-03-10 12:30:00,58.27,58.51,58.21,58.37,44752.0,55.041,55.2677,54.9844,55.1355,44752.0
2023-03-10 12:40:00,58.36,58.37,58.17,58.2,47564.0,55.1261,55.1355,54.9466,54.9749,47564.0
2023-03-10 12:50:00,58.2,58.22,57.89,57.91,30634.0,54.9749,54.9938,54.6821,54.701,30634.0
2023-03-10 13:00:00,57.9,58.01,57.78,57.88,58274.0,54.6915,54.7955,54.5782,54.6727,58274.0
2023-03-10 13:10:00,57.87,57.9,57.56,57.57,38173.0,54.6632,54.6915,54.3704,54.3798,38173.0
2023-03-10 13:20:00,57.57,57.59,56.96,57.08,132513.0,54.3798,54.3987,53.8036,53.917,132513.0
2023-03-10 13:30:00,57.04,57.14,56.98,56.99,73657.0,53.8792,53.9737,53.8225,53.832,73657.0
2023-03-10 13:40:00,56.99,57.07,56.84,56.84,80365.0,53.832,53.9075,53.6903,53.6903,80365.0
2023-03-10 13:50:00,56.83,56.92,56.71,56.75,73700.0,53.6808,53.7659,53.5675,53.6053,73700.0
2023-03-10 14:00:00,56.74,57.31,56.74,57.31,134199.0,53.5958,54.1342,53.5958,54.1342,134199.0
2023-03-10 14:10:00,57.32,57.47,57.26,57.42,105725.0,54.1437,54.2854,54.087,54.2381,105725.0
2023-03-10 14:20:00,57.48,57.48,57.31,57.42,105341.0,54.2948,54.2948,54.1342,54.2381,105341.0
2023-03-10 14:30:00,57.44,57.61,57.41,57.5,71132.0,54.257,54.4176,54.2287,54.3137,71132.0
2023-03-10 14:40:00,57.47,57.68,57.42,57.66,57514.0,54.2854,54.4837,54.2381,54.4648,57514.0
2023-03-10 14:50:00,57.67,57.69,57.41,57.48,71625.0,54.4743,54.4932,54.2287,54.2948,71625.0
2023-03-10 15:00:00,57.47,57.56,57.27,57.51,174236.0,54.2854,54.3704,54.0965,54.3232,174236.0
2023-03-10 15:10:00,57.5,57.63,57.4,57.41,151119.0,54.3137,54.4365,54.2193,54.2287,151119.0
2023-03-10 15:20:00,57.41,57.53,57.3,57.35,227654.0,54.2287,54.3421,54.1248,54.172,227654.0
2023-03-10 15:30:00,57.34,57.53,57.28,57.3,122082.0,54.1626,54.3421,54.1059,54.1248,122082.0
2023-03-10 15:40:00,57.3,57.32,57.14,57.2,196168.0,54.1248,54.1437,53.9737,54.0303,196168.0
2023-03-10 15:50:00,57.2,57.39,57.13,57.24,619207.0,54.0303,54.2098,53.9642,54.0681,619207.0
2023-03-13 09:30:00,56.36,56.43,54.11,54.19,437185.0,53.2369,53.303,51.1116,51.1871,437185.0
2023-03-13 09:40:00,54.23,54.48,53.7,54.37,362100.0,51.2249,51.4611,50.7243,51.3572,362100.0
2023-03-13 09:50:00,54.4,54.64,54.07,54.55,161320.0,51.3855,51.6122,51.0738,51.5272,161320.0
2023-03-13 10:00:00,54.55,54.55,54.0,54.28,162767.0,51.5272,51.5272,51.0077,51.2721,162767.0
2023-03-13 10:10:00,54.33,54.52,53.87,53.88,242037.0,51.3194,51.4988,50.8849,50.8943,242037.0
2023-03-13 10:20:00,53.84,54.21,53.7,53.9,103594.0,50.8565,51.206,50.7243,50.9132,103594.0
2023-03-13 10:30:00,53.92,54.63,53.92,54.53,239925.0,50.9321,51.6028,50.9321,51.5083,239925.0
2023-03-13 10:40:00,54.55,54.63,54.13,54.18,88883.0,51.5272,51.6028,51.1305,51.1777,88883.0
2023-03-13 10:50:00,54.2,54.33,53.8,54.32,151112.0,51.1966,51.3194,50.8187,51.3099,151112.0
2023-03-13 11:00:00,54.33,54.75,54.17,54.65,104975.0,51.3194,51.7161,51.1682,51.6216,104975.0
2023-03-13 11:10:00,54.66,54.9,54.38,54.47,133123.0,51.6311,51.8578,51.3666,51.4516,133123.0
2023-03-13 11:20:00,54.48,54.68,54.36,54.66,113886.0,51.4611,51.65,51.3477,51.6311,113886.0
2023-03-13 11:30:00,54.69,54.69,54.05,54.13,109214.0,51.6594,51.6594,51.0549,51.1305,109214.0
2023-03-13 11:40:00,54.14,54.48,54.12,54.38,130138.0,51.1399,51.4611,51.121,51.3666,130138.0
2023-03-13 11:50:00,54.38,54.43,53.81,54.0,175568.0,51.3666,51.4138,50.8282,51.0077,175568.0
2023-03-13 12:00:00,54.03,54.23,53.79,53.84,202818.0,51.036,51.2249,50.8093,50.8565,202818.0
2023-03-13 12:10:00,53.84,53.85,53.45,53.52,192807.0,50.8565,50.866,50.4881,50.5543,192807.0
2023-03-13 12:20:00,53.53,53.57,53.02,53.09,230469.0,50.5637,50.6015,50.082,50.1481,230469.0
2023-03-13 12:30:00,53.08,53.17,52.86,52.88,279660.0,50.1386,50.2237,49.9308,49.9497,279660.0
2023-03-13 12:40:00,52.88,53.19,52.68,52.73,284125.0,49.9497,50.2425,49.7608,49.808,284125.0
2023-03-13 12:50:00,52.74,52.77,52.34,52.47,413652.0,49.8175,49.8458,49.4396,49.5624,413652.0
2023-03-13 13:00:00,52.47,52.63,51.96,52.51,454224.0,49.5624,49.7136,49.0807,49.6002,454224.0
2023-03-13 13:10:00,52.5,52.59,52.03,52.14,222617.0,49.5908,49.6758,49.1468,49.2507,222617.0
2023-03-13 13:20:00,52.14,52.16,51.69,51.73,264486.0,49.2507,49.2696,48.8257,48.8635,264486.0
2023-03-13 13:30:00,51.72,51.93,51.51,51.87,408097.0,48.854,49.0524,48.6556,48.9957,408097.0
2023-03-13 13:40:00,51.87,52.0,51.77,51.8,352453.0,48.9957,49.1185,48.9012,48.9296,352453.0
2023-03-13 13:50:00,51.82,52.67,51.79,52.5,154897.0,48.9485,49.7514,48.9201,49.5908,154897.0
2023-03-13 14:00:00,52.5,52.85,52.4,52.78,116321.0,49.5908,49.9214,49.4963,49.8553,116321.0
2023-03-13 14:10:00,52.78,52.79,52.28,52.31,155664.0,49.8553,49.8647,49.383,49.4113,155664.0
2023-03-13 14:20:00,52.31,52.35,52.1,52.18,133542.0,49.4113,49.4491,49.2129,49.2885,133542.0
2023-03-13 14:30:00,52.19,52.33,51.87,51.93,151414.0,49.298,49.4302,48.9957,49.0524,151414.0
2023-03-13 14:40:00,51.94,52.06,51.76,51.86,238525.0,49.0618,49.1752,48.8918,48.9862,238525.0
2023-03-13 14:50:00,51.87,52.11,51.77,51.78,208066.0,48.9957,49.2224,48.9012,48.9107,208066.0
2023-03-13 15:00:00,51.78,51.87,51.45,51.45,251027.0,48.9107,48.9957,48.599,48.599,251027.0
2023-03-13 15:10:00,51.46,51.56,50.79,50.8,348643.0,48.6084,48.7029,47.9755,47.985,348643.0
2023-03-13 15:20:00,50.8,50.85,49.71,49.92,862592.0,47.985,48.0322,46.9554,47.1538,862592.0
2023-03-13 15:30:00,49.92,50.35,49.8,50.04,1567807.0,47.1538,47.5599,47.0404,47.2671,1567807.0
2023-03-13 15:40:00,50.04,50.14,49.81,50.03,864310.0,47.2671,47.3616,47.0498,47.2577,864310.0
2023-03-13 15:50:00,50.02,50.02,49.64,49.82,1558850.0,47.2482,47.2482,46.8893,47.0593,1558850.0
2023-03-14 09:30:00,52.82,53.75,52.34,53.67,704184.0,49.8931,50.7715,49.4396,50.6959,704184.0
2023-03-14 09:40:00,53.67,53.98,53.1,53.11,362562.0,50.6959,50.9888,50.1575,50.167,362562.0
2023-03-14 09:50:00,53.12,53.56,53.05,53.52,337166.0,50.1764,50.592,50.1103,50.5543,337166.0
2023-03-14 10:00:00,53.54,54.34,53.42,53.94,470692.0,50.5732,51.3288,50.4598,50.951,470692.0
2023-03-14 10:10:00,53.94,53.98,53.63,53.72,245701.0,50.951,50.9888,50.6582,50.7432,245701.0
2023-03-14 10:20:00,53.7,54.05,53.66,53.97,254886.0,50.7243,51.0549,50.6865,50.9793,254886.0
2023-03-14 10:30:00,53.96,53.96,53.45,53.48,236316.0,50.9699,50.9699,50.4881,50.5165,236316.0
2023-03-14 10:40:00,53.48,53.86,53.39,53.71,182888.0,50.5165,50.8754,50.4315,50.7337,182888.0
2023-03-14 10:50:00,53.71,53.91,53.46,53.48,130989.0,50.7337,50.9227,50.4976,50.5165,130989.0
2023-03-14 11:00:00,53.5,53.94,53.36,53.87,102892.0,50.5354,50.951,50.4031,50.8849,102892.0
2023-03-14 11:10:00,53.87,54.0,53.63,53.69,93113.0,50.8849,51.0077,50.6582,50.7148,93113.0
2023-03-14 11:20:00,53.68,53.92,53.63,53.85,138415.0,50.7054,50.9321,50.6582,50.866,138415.0
2023-03-14 11:30:00,53.88,54.16,53.84,54.11,115159.0,50.8943,51.1588,50.8565,51.1116,115159.0
2023-03-14 11:40:00,54.11,54.14,53.8,53.86,116562.0,51.1116,51.1399,50.8187,50.8754,116562.0
2023-03-14 11:50:00,53.85,53.95,53.75,53.81,88214.0,50.866,50.9604,50.7715,50.8282,88214.0
2023-03-14 12:00:00,53.8,53.85,53.54,53.68,141211.0,50.8187,50.866,50.5732,50.7054,141211.0
2023-03-14 12:10:00,53.69,53.77,53.59,53.62,70633.0,50.7148,50.7904,50.6204,50.6487,70633.0
2023-03-14 12:20:00,53.62,53.69,53.52,53.61,83164.0,50.6487,50.7148,50.5543,50.6393,83164.0
2023-03-14 12:30:00,53.61,53.8,53.58,53.8,90111.0,50.6393,50.8187,50.6109,50.8187,90111.0
2023-03-14 12:40:00,53.8,54.1,53.77,54.01,113717.0,50.8187,51.1021,50.7904,51.0171,113717.0
2023-03-14 12:50:00,54.01,54.04,53.88,53.93,69370.0,51.0171,51.0454,50.8943,50.9415,69370.0
2023-03-14 13:00:00,53.93,53.98,53.52,53.53,193804.0,50.9415,50.9888,50.5543,50.5637,193804.0
2023-03-14 13:10:00,53.53,53.58,52.96,53.05,108403.0,50.5637,50.6109,50.0253,50.1103,108403.0
2023-03-14 13:20:00,53.04,53.21,52.86,53.19,128113.0,50.1009,50.2614,49.9308,50.2425,128113.0
2023-03-14 13:30:00,53.21,53.35,53.14,53.28,61666.0,50.2614,50.3937,50.1953,50.3276,61666.0
2023-03-14 13:40:00,53.29,53.38,53.06,53.16,67191.0,50.337,50.422,50.1198,50.2142,67191.0
2023-03-14 13:50:00,53.17,53.17,52.95,52.96,79244.0,50.2237,50.2237,50.0158,50.0253,79244.0
2023-03-14 14:00:00,52.97,53.16,52.75,52.94,302648.0,50.0347,50.2142,49.8269,50.0064,302648.0
2023-03-14 14:10:00,52.95,53.09,52.75,53.07,142970.0,50.0158,50.1481,49.8269,50.1292,142970.0
2023-03-14 14:20:00,53.07,53.23,52.94,53.14,146409.0,50.1292,50.2803,50.0064,50.1953,146409.0
2023-03-14 14:30:00,53.14,53.24,52.99,53.0,89375.0,50.1953,50.2898,50.0536,50.0631,89375.0
2023-03-14 14:40:00,53.0,53.12,52.88,52.99,363572.0,50.0631,50.1764,49.9497,50.0536,363572.0
2023-03-14 14:50:00,52.98,53.13,52.97,53.11,84580.0,50.0442,50.1859,50.0347,50.167,84580.0
2023-03-14 15:00:00,53.12,53.22,52.95,53.02,124117.0,50.1764,50.2709,50.0158,50.082,124117.0
2023-03-14 15:10:00,53.02,53.02,52.79,52.98,106334.0,50.082,50.082,49.8647,50.0442,106334.0
2023-03-14 15:20:00,52.99,53.05,52.9,52.98,166697.0,50.0536,50.1103,49.9686,50.0442,166697.0
2023-03-14 15:30:00,52.99,53.12,52.91,53.02,97080.0,50.0536,50.1764,49.9781,50.082,97080.0
2023-03-14 15:40:00,53.02,53.08,52.94,53.02,220493.0,50.082,50.1386,50.0064,50.082,220493.0
2023-03-14 15:50:00,53.02,53.41,53.01,53.35,513780.0,50.082,50.4504,50.0725,50.3937,513780.0
2023-03-15 09:30:00,51.5,51.97,50.68,51.17,260880.0,48.6462,49.0902,47.8716,48.3345,260880.0
2023-03-15 09:40:00,51.17,51.37,50.62,50.8,178067.0,48.3345,48.5234,47.815,47.985,178067.0
2023-03-15 09:50:00,50.82,50.98,50.43,50.47,138911.0,48.0039,48.155,47.6355,47.6733,138911.0
2023-03-15 10:00:00,50.5,51.53,50.42,51.37,164535.0,47.7016,48.6745,47.626,48.5234,164535.0
2023-03-15 10:10:00,51.39,51.77,51.25,51.55,268955.0,48.5423,48.9012,48.4101,48.6934,268955.0
2023-03-15 10:20:00,51.56,51.71,51.16,51.25,163447.0,48.7029,48.8446,48.325,48.4101,163447.0
2023-03-15 10:30:00,51.25,51.67,50.91,50.93,278009.0,48.4101,48.8068,48.0889,48.1078,278009.0
2023-03-15 10:40:00,50.93,51.14,50.66,51.0,241483.0,48.1078,48.3061,47.8527,48.1739,241483.0
2023-03-15 10:50:00,51.0,51.11,50.81,51.0,315128.0,48.1739,48.2778,47.9944,48.1739,315128.0
2023-03-15 11:00:00,51.0,51.15,50.86,50.88,543842.0,48.1739,48.3156,48.0417,48.0606,543842.0
2023-03-15 11:10:00,50.92,51.11,50.9,51.1,134637.0,48.0983,48.2778,48.0794,48.2684,134637.0
2023-03-15 11:20:00,51.09,51.12,50.7,50.74,78587.0,48.2589,48.2873,47.8905,47.9283,78587.0
2023-03-15 11:30:00,50.73,50.97,50.65,50.92,66906.0,47.9189,48.1456,47.8433,48.0983,66906.0
2023-03-15 11:40:00,50.9,51.1,50.89,51.06,329436.0,48.0794,48.2684,48.07,48.2306,329436.0
2023-03-15 11:50:00,51.06,51.08,50.86,50.94,71506.0,48.2306,48.2495,48.0417,48.1172,71506.0
2023-03-15 12:00:00,50.96,51.08,50.85,50.89,93112.0,48.1361,48.2495,48.0322,48.07,93112.0
2023-03-15 12:10:00,50.87,51.03,50.79,50.89,97485.0,48.0511,48.2022,47.9755,48.07,97485.0
2023-03-15 12:20:00,50.9,50.97,50.44,50.56,362804.0,48.0794,48.1456,47.6449,47.7583,362804.0
2023-03-15 12:30:00,50.59,50.7,50.49,50.7,205861.0,47.7866,47.8905,47.6922,47.8905,205861.0
2023-03-15 12:40:00,50.7,51.01,50.62,51.01,86163.0,47.8905,48.1833,47.815,48.1833,86163.0
2023-03-15 12:50:00,51.0,51.01,50.74,50.9,104646.0,48.1739,48.1833,47.9283,48.0794,104646.0
2023-03-15 13:00:00,50.91,51.03,50.77,50.81,193351.0,48.0889,48.2022,47.9566,47.9944,193351.0
2023-03-15 13:10:00,50.8,51.13,50.77,51.13,244630.0,47.985,48.2967,47.9566,48.2967,244630.0
2023-03-15 13:20:00,51.14,51.29,51.01,51.22,149806.0,48.3061,48.4478,48.1833,48.3817,149806.0
2023-03-15 13:30:00,51.21,51.43,51.05,51.28,174936.0,48.3723,48.5801,48.2211,48.4384,174936.0
2023-03-15 13:40:00,51.28,51.29,51.0,51.0,144373.0,48.4384,48.4478,48.1739,48.1739,144373.0
2023-03-15 13:50:00,50.99,51.28,50.98,51.13,158644.0,48.1645,48.4384,48.155,48.2967,158644.0
2023-03-15 14:00:00,51.13,51.15,50.99,51.03,136083.0,48.2967,48.3156,48.1645,48.2022,136083.0
2023-03-15 14:10:00,51.01,51.06,50.82,51.03,147939.0,48.1833,48.2306,48.0039,48.2022,147939.0
2023-03-15 14:20:00,51.03,51.21,50.94,51.03,392167.0,48.2022,48.3723,48.1172,48.2022,392167.0
2023-03-15 14:30:00,51.03,51.2,50.98,51.02,371280.0,48.2022,48.3628,48.155,48.1928,371280.0
2023-03-15 14:40:00,51.01,51.09,50.92,50.93,186899.0,48.1833,48.2589,48.0983,48.1078,186899.0
2023-03-15 14:50:00,50.95,51.04,50.85,50.97,191926.0,48.1267,48.2117,48.0322,48.1456,191926.0
2023-03-15 15:00:00,50.97,51.33,50.95,51.12,277329.0,48.1456,48.4856,48.1267,48.2873,277329.0
2023-03-15 15:10:00,51.1,51.41,51.05,51.34,198574.0,48.2684,48.5612,48.2211,48.4951,198574.0
2023-03-15 15:20:00,51.33,51.68,51.24,51.55,690364.0,48.4856,48.8162,48.4006,48.6934,690364.0
2023-03-15 15:30:00,51.55,51.85,51.52,51.57,694591.0,48.6934,48.9768,48.6651,48.7123,694591.0
2023-03-15 15:40:00,51.57,51.71,51.46,51.57,331833.0,48.7123,48.8446,48.6084,48.7123,331833.0
2023-03-15 15:50:00,51.56,51.69,51.43,51.59,676298.0,48.7029,48.8257,48.5801,48.7312,676298.0
2023-03-16 09:30:00,50.65,50.65,49.41,49.91,256969.0,47.8433,47.8433,46.672,47.1443,256969.0
2023-03-16 09:40:00,49.91,50.02,49.34,49.37,292597.0,47.1443,47.2482,46.6059,46.6342,292597.0
2023-03-16 09:50:00,49.39,49.81,49.39,49.52,328889.0,46.6531,47.0498,46.6531,46.7759,328889.0
2023-03-16 10:00:00,49.53,49.75,49.14,49.75,464188.0,46.7854,46.9932,46.417,46.9932,464188.0
2023-03-16 10:10:00,49.75,49.99,49.49,49.6,249225.0,46.9932,47.2199,46.7476,46.8515,249225.0
2023-03-16 10:20:00,49.6,49.92,49.41,49.41,767559.0,46.8515,47.1538,46.672,46.672,767559.0
2023-03-16 10:30:00,49.43,49.74,49.43,49.7,563279.0,46.6909,46.9837,46.6909,46.9459,563279.0
2023-03-16 10:40:00,49.71,50.04,49.7,50.0,226713.0,46.9554,47.2671,46.9459,47.2293,226713.0
2023-03-16 10:50:00,50.0,51.06,49.99,50.97,394567.0,47.2293,48.2306,47.2199,48.1456,394567.0
2023-03-16 11:00:00,50.94,51.42,50.79,51.16,192620.0,48.1172,48.5706,47.9755,48.325,192620.0
2023-03-16 11:10:00,51.16,51.4,51.03,51.08,422022.0,48.325,48.5517,48.2022,48.2495,422022.0
2023-03-16 11:20:00,51.09,51.18,50.99,51.03,133543.0,48.2589,48.3439,48.1645,48.2022,133543.0
2023-03-16 11:30:00,51.05,51.1,50.94,50.98,112953.0,48.2211,48.2684,48.1172,48.155,112953.0
2023-03-16 11:40:00,50.98,51.09,50.93,51.01,86182.0,48.155,48.2589,48.1078,48.1833,86182.0
2023-03-16 11:50:00,51.03,51.11,50.96,51.0,172055.0,48.2022,48.2778,48.1361,48.1739,172055.0
2023-03-16 12:00:00,51.03,51.05,50.72,50.73,87855.0,48.2022,48.2211,47.9094,47.9189,87855.0
2023-03-16 12:10:00,50.73,50.77,50.64,50.74,91657.0,47.9189,47.9566,47.8339,47.9283,91657.0
2023-03-16 12:20:00,50.75,51.1,50.73,51.08,72506.0,47.9378,48.2684,47.9189,48.2495,72506.0
2023-03-16 12:30:00,51.08,51.14,50.98,51.05,242654.0,48.2495,48.3061,48.155,48.2211,242654.0
2023-03-16 12:40:00,51.04,51.25,51.0,51.05,148130.0,48.2117,48.4101,48.1739,48.2211,148130.0
2023-03-16 12:50:00,51.06,51.54,51.05,51.51,143714.0,48.2306,48.684,48.2211,48.6556,143714.0
2023-03-16 13:00:00,51.51,51.92,51.49,51.83,130088.0,48.6556,49.0429,48.6368,48.9579,130088.0
2023-03-16 13:10:00,51.81,52.01,51.73,51.79,110412.0,48.939,49.1279,48.8635,48.9201,110412.0
2023-03-16 13:20:00,51.81,51.93,51.74,51.86,89667.0,48.939,49.0524,48.8729,48.9862,89667.0
2023-03-16 13:30:00,51.87,51.95,51.75,51.81,164179.0,48.9957,49.0713,48.8823,48.939,164179.0
2023-03-16 13:40:00,51.81,51.93,51.72,51.75,111778.0,48.939,49.0524,48.854,48.8823,111778.0
2023-03-16 13:50:00,51.76,51.86,51.64,51.64,77425.0,48.8918,48.9862,48.7784,48.7784,77425.0
2023-03-16 14:00:00,51.64,51.72,51.5,51.65,216355.0,48.7784,48.854,48.6462,48.7879,216355.0
2023-03-16 14:10:00,51.66,51.77,51.53,51.6,95174.0,48.7973,48.9012,48.6745,48.7407,95174.0
2023-03-16 14:20:00,51.61,51.8,51.58,51.8,73056.0,48.7501,48.9296,48.7218,48.9296,73056.0
2023-03-16 14:30:00,51.81,51.87,51.66,51.75,74331.0,48.939,48.9957,48.7973,48.8823,74331.0
2023-03-16 14:40:00,51.76,51.83,51.68,51.74,83183.0,48.8918,48.9579,48.8162,48.8729,83183.0
2023-03-16 14:50:00,51.75,51.79,51.62,51.77,83461.0,48.8823,48.9201,48.7595,48.9012,83461.0
2023-03-16 15:00:00,51.77,52.02,51.7,51.94,270186.0,48.9012,49.1374,48.8351,49.0618,270186.0
2023-03-16 15:10:00,51.95,52.13,51.93,52.09,84671.0,49.0713,49.2413,49.0524,49.2035,84671.0
2023-03-16 15:20:00,52.09,52.41,52.07,52.37,141650.0,49.2035,49.5058,49.1846,49.468,141650.0
2023-03-16 15:30:00,52.36,52.36,52.02,52.1,251283.0,49.4585,49.4585,49.1374,49.2129,251283.0
2023-03-16 15:40:00,52.1,52.4,52.09,52.4,224323.0,49.2129,49.4963,49.2035,49.4963,224323.0
2023-03-16 15:50:00,52.4,52.44,52.11,52.16,596730.0,49.4963,49.5341,49.2224,49.2696,596730.0
2023-03-17 09:30:00,52.27,52.38,51.68,51.88,648504.0,49.3735,49.4774,48.8162,49.0051,648504.0
2023-03-17 09:40:00,51.89,52.27,51.75,52.11,178276.0,49.0146,49.3735,48.8823,49.2224,178276.0
2023-03-17 09:50:00,52.11,52.35,51.93,52.12,166037.0,49.2224,49.4491,49.0524,49.2318,166037.0
2023-03-17 10:00:00,52.18,52.67,52.09,52.48,166954.0,49.2885,49.7514,49.2035,49.5719,166954.0
2023-03-17 10:10:00,52.45,52.91,52.38,52.57,248349.0,49.5436,49.9781,49.4774,49.6569,248349.0
2023-03-17 10:20:00,52.55,52.61,52.34,52.46,366806.0,49.638,49.6947,49.4396,49.553,366806.0
2023-03-17 10:30:00,52.45,52.65,52.28,52.51,192877.0,49.5436,49.7325,49.383,49.6002,192877.0
2023-03-17 10:40:00,52.51,52.52,52.13,52.41,93270.0,49.6002,49.6097,49.2413,49.5058,93270.0
2023-03-17 10:50:00,52.43,52.43,52.11,52.18,173972.0,49.5247,49.5247,49.2224,49.2885,173972.0
2023-03-17 11:00:00,52.18,52.25,52.13,52.21,67425.0,49.2885,49.3546,49.2413,49.3169,67425.0
2023-03-17 11:10:00,52.2,52.57,52.18,52.5,46346.0,49.3074,49.6569,49.2885,49.5908,46346.0
2023-03-17 11:20:00,52.49,52.54,52.14,52.22,86952.0,49.5813,49.6286,49.2507,49.3263,86952.0
2023-03-17 11:30:00,52.22,52.35,52.13,52.19,61010.0,49.3263,49.4491,49.2413,49.298,61010.0
2023-03-17 11:40:00,52.21,52.25,51.91,52.22,59497.0,49.3169,49.3546,49.0335,49.3263,59497.0
2023-03-17 11:50:00,52.23,52.35,52.19,52.31,72026.0,49.3357,49.4491,49.298,49.4113,72026.0
2023-03-17 12:00:00,52.32,52.5,52.31,52.47,137075.0,49.4208,49.5908,49.4113,49.5624,137075.0
2023-03-17 12:10:00,52.46,52.55,52.38,52.45,111160.0,49.553,49.638,49.4774,49.5436,111160.0
2023-03-17 12:20:00,52.44,52.81,52.37,52.77,112943.0,49.5341,49.8836,49.468,49.8458,112943.0
2023-03-17 12:30:00,52.75,52.89,52.51,52.57,128125.0,49.8269,49.9592,49.6002,49.6569,128125.0
2023-03-17 12:40:00,52.59,52.6,52.51,52.57,102089.0,49.6758,49.6852,49.6002,49.6569,102089.0
2023-03-17 12:50:00,52.58,52.66,52.17,52.17,160093.0,49.6664,49.7419,49.2791,49.2791,160093.0
2023-03-17 13:00:00,52.19,52.26,52.05,52.25,75105.0,49.298,49.3641,49.1657,49.3546,75105.0
2023-03-17 13:10:00,52.25,52.31,52.07,52.28,193823.0,49.3546,49.4113,49.1846,49.383,193823.0
2023-03-17 13:20:00,52.28,52.39,52.19,52.26,138111.0,49.383,49.4869,49.298,49.3641,138111.0
2023-03-17 13:30:00,52.25,52.49,52.24,52.4,95400.0,49.3546,49.5813,49.3452,49.4963,95400.0
2023-03-17 13:40:00,52.4,52.41,52.15,52.28,123374.0,49.4963,49.5058,49.2602,49.383,123374.0
2023-03-17 13:50:00,52.3,52.3,51.93,52.03,169304.0,49.4019,49.4019,49.0524,49.1468,169304.0
2023-03-17 14:00:00,52.06,52.14,51.94,52.01,158915.0,49.1752,49.2507,49.0618,49.1279,158915.0
2023-03-17 14:10:00,52.0,52.01,51.85,51.91,136064.0,49.1185,49.1279,48.9768,49.0335,136064.0
2023-03-17 14:20:00,51.91,51.93,51.69,51.78,132274.0,49.0335,49.0524,48.8257,48.9107,132274.0
2023-03-17 14:30:00,51.77,51.88,51.76,51.84,87496.0,48.9012,49.0051,48.8918,48.9674,87496.0
2023-03-17 14:40:00,51.84,51.89,51.75,51.88,137632.0,48.9674,49.0146,48.8823,49.0051,137632.0
2023-03-17 14:50:00,51.87,51.99,51.72,51.91,113700.0,48.9957,49.109,48.854,49.0335,113700.0
2023-03-17 15:00:00,51.9,52.04,51.89,52.04,110917.0,49.024,49.1563,49.0146,49.1563,110917.0
2023-03-17 15:10:00,52.04,52.17,51.96,52.1,152477.0,49.1563,49.2791,49.0807,49.2129,152477.0
2023-03-17 15:20:00,52.1,52.23,52.04,52.19,208048.0,49.2129,49.3357,49.1563,49.298,208048.0
2023-03-17 15:30:00,52.18,52.19,51.84,51.88,848641.0,49.2885,49.298,48.9674,49.0051,848641.0
2023-03-17 15:40:00,51.88,51.88,51.63,51.68,248633.0,49.0051,49.0051,48.769,48.8162,248633.0
2023-03-17 15:50:00,51.7,51.89,51.62,51.65,811125.0,48.8351,49.0146,48.7595,48.7879,811125.0
2023-03-20 09:30:00,51.79,52.71,51.5,52.32,163916.0,48.9201,49.7891,48.6462,49.4208,163916.0
2023-03-20 09:40:00,52.28,52.47,52.06,52.4,113410.0,49.383,49.5624,49.1752,49.4963,113410.0
2023-03-20 09:50:00,52.39,52.53,51.99,52.08,215020.0,49.4869,49.6191,49.109,49.1941,215020.0
2023-03-20 10:00:00,52.07,52.38,51.78,51.88,285139.0,49.1846,49.4774,48.9107,49.0051,285139.0
2023-03-20 10:10:00,51.88,52.57,51.8,52.37,675030.0,49.0051,49.6569,48.9296,49.468,675030.0
2023-03-20 10:20:00,52.37,52.49,52.27,52.4,154060.0,49.468,49.5813,49.3735,49.4963,154060.0
2023-03-20 10:30:00,52.39,52.45,52.23,52.35,163634.0,49.4869,49.5436,49.3357,49.4491,163634.0
2023-03-20 10:40:00,52.34,52.46,52.32,52.46,88439.0,49.4396,49.553,49.4208,49.553,88439.0
2023-03-20 10:50:00,52.48,52.48,52.29,52.38,53520.0,49.5719,49.5719,49.3924,49.4774,53520.0
2023-03-20 11:00:00,52.39,52.64,52.33,52.48,104113.0,49.4869,49.723,49.4302,49.5719,104113.0
2023-03-20 11:10:00,52.46,52.54,52.3,52.46,52171.0,49.553,49.6286,49.4019,49.553,52171.0
2023-03-20 11:20:00,52.47,52.56,52.38,52.52,46566.0,49.5624,49.6475,49.4774,49.6097,46566.0
2023-03-20 11:30:00,52.52,52.55,52.33,52.36,44373.0,49.6097,49.638,49.4302,49.4585,44373.0
2023-03-20 11:40:00,52.36,52.36,52.11,52.14,44500.0,49.4585,49.4585,49.2224,49.2507,44500.0
2023-03-20 11:50:00,52.15,52.22,52.06,52.17,80183.0,49.2602,49.3263,49.1752,49.2791,80183.0
2023-03-20 12:00:00,52.16,52.24,51.84,51.86,77394.0,49.2696,49.3452,48.9674,48.9862,77394.0
2023-03-20 12:10:00,51.85,51.91,51.78,51.83,59646.0,48.9768,49.0335,48.9107,48.9579,59646.0
2023-03-20 12:20:00,51.85,51.91,51.82,51.91,42041.0,48.9768,49.0335,48.9485,49.0335,42041.0
2023-03-20 12:30:00,51.91,51.95,51.85,51.95,46441.0,49.0335,49.0713,48.9768,49.0713,46441.0
2023-03-20 12:40:00,51.95,51.98,51.89,51.94,45249.0,49.0713,49.0996,49.0146,49.0618,45249.0
2023-03-20 12:50:00,51.94,52.03,51.91,51.97,49578.0,49.0618,49.1468,49.0335,49.0902,49578.0
2023-03-20 13:00:00,51.98,52.07,51.93,51.98,87594.0,49.0996,49.1846,49.0524,49.0996,87594.0
2023-03-20 13:10:00,51.98,52.03,51.95,51.99,45179.0,49.0996,49.1468,49.0713,49.109,45179.0
2023-03-20 13:20:00,52.0,52.03,51.85,51.85,72836.0,49.1185,49.1468,48.9768,48.9768,72836.0
2023-03-20 13:30:00,51.83,51.9,51.65,51.76,131354.0,48.9579,49.024,48.7879,48.8918,131354.0
2023-03-20 13:40:00,51.75,51.81,51.69,51.78,361714.0,48.8823,48.939,48.8257,48.9107,361714.0
2023-03-20 13:50:00,51.78,51.78,51.66,51.75,53006.0,48.9107,48.9107,48.7973,48.8823,53006.0
2023-03-20 14:00:00,51.75,51.77,51.48,51.52,85197.0,48.8823,48.9012,48.6273,48.6651,85197.0
2023-03-20 14:10:00,51.53,51.58,51.51,51.55,50199.0,48.6745,48.7218,48.6556,48.6934,50199.0
2023-03-20 14:20:00,51.55,51.58,51.52,51.54,103930.0,48.6934,48.7218,48.6651,48.684,103930.0
2023-03-20 14:30:00,51.54,51.54,51.34,51.34,192826.0,48.684,48.684,48.4951,48.4951,192826.0
2023-03-20 14:40:00,51.33,51.41,51.27,51.27,107654.0,48.4856,48.5612,48.4289,48.4289,107654.0
2023-03-20 14:50:00,51.28,51.35,51.11,51.16,84138.0,48.4384,48.5045,48.2778,48.325,84138.0
2023-03-20 15:00:00,51.14,51.18,51.04,51.05,99053.0,48.3061,48.3439,48.2117,48.2211,99053.0
2023-03-20 15:10:00,51.05,51.21,51.04,51.11,103149.0,48.2211,48.3723,48.2117,48.2778,103149.0
2023-03-20 15:20:00,51.11,51.27,51.09,51.2,96550.0,48.2778,48.4289,48.2589,48.3628,96550.0
2023-03-20 15:30:00,51.2,51.53,51.18,51.52,293716.0,48.3628,48.6745,48.3439,48.6651,293716.0
2023-03-20 15:40:00,51.51,51.53,51.24,51.49,357546.0,48.6556,48.6745,48.4006,48.6368,357546.0
2023-03-20 15:50:00,51.49,51.66,51.49,51.59,521278.0,48.6368,48.7973,48.6368,48.7312,521278.0
2023-03-21 09:30:00,53.17,53.17,52.53,52.62,370701.0,50.2237,50.2237,49.6191,49.7041,370701.0
2023-03-21 09:40:00,52.62,52.9,52.37,52.39,291805.0,49.7041,49.9686,49.468,49.4869,291805.0
2023-03-21 09:50:00,52.4,52.57,52.17,52.39,117834.0,49.4963,49.6569,49.2791,49.4869,117834.0
2023-03-21 10:00:00,52.41,52.62,52.28,52.62,235095.0,49.5058,49.7041,49.383,49.7041,235095.0
2023-03-21 10:10:00,52.6,52.77,52.44,52.45,126268.0,49.6852,49.8458,49.5341,49.5436,126268.0
2023-03-21 10:20:00,52.47,52.5,52.11,52.26,128031.0,49.5624,49.5908,49.2224,49.3641,128031.0
2023-03-21 10:30:00,52.26,52.44,52.24,52.44,81380.0,49.3641,49.5341,49.3452,49.5341,81380.0
2023-03-21 10:40:00,52.44,52.46,52.18,52.42,183759.0,49.5341,49.553,49.2885,49.5152,183759.0
2023-03-21 10:50:00,52.43,52.55,52.25,52.33,142511.0,49.5247,49.638,49.3546,49.4302,142511.0
2023-03-21 11:00:00,52.34,52.49,52.33,52.45,72911.0,49.4396,49.5813,49.4302,49.5436,72911.0
2023-03-21 11:10:00,52.45,52.74,52.33,52.73,182619.0,49.5436,49.8175,49.4302,49.808,182619.0
2023-03-21 11:20:00,52.73,53.14,52.71,53.14,315128.0,49.808,50.1953,49.7891,50.1953,315128.0
2023-03-21 11:30:00,53.14,53.18,52.97,53.0,161715.0,50.1953,50.2331,50.0347,50.0631,161715.0
2023-03-21 11:40:00,53.0,53.03,52.86,52.96,174694.0,50.0631,50.0914,49.9308,50.0253,174694.0
2023-03-21 11:50:00,52.96,52.99,52.82,52.84,134783.0,50.0253,50.0536,49.8931,49.9119,134783.0
2023-03-21 12:00:00,52.84,52.85,52.6,52.62,61151.0,49.9119,49.9214,49.6852,49.7041,61151.0
2023-03-21 12:10:00,52.62,52.95,52.62,52.89,50892.0,49.7041,50.0158,49.7041,49.9592,50892.0
2023-03-21 12:20:00,52.89,53.03,52.88,52.97,52960.0,49.9592,50.0914,49.9497,50.0347,52960.0
2023-03-21 12:30:00,52.98,53.06,52.93,52.96,42509.0,50.0442,50.1198,49.997,50.0253,42509.0
2023-03-21 12:40:00,52.98,53.1,52.96,53.06,99141.0,50.0442,50.1575,50.0253,50.1198,99141.0
2023-03-21 12:50:00,53.07,53.11,52.94,52.96,45827.0,50.1292,50.167,50.0064,50.0253,45827.0
2023-03-21 13:00:00,52.96,53.05,52.92,53.05,47377.0,50.0253,50.1103,49.9875,50.1103,47377.0
2023-03-21 13:10:00,53.05,53.08,52.99,53.06,59352.0,50.1103,50.1386,50.0536,50.1198,59352.0
2023-03-21 13:20:00,53.04,53.06,52.98,53.04,62183.0,50.1009,50.1198,50.0442,50.1009,62183.0
2023-03-21 13:30:00,53.04,53.09,52.92,53.01,114943.0,50.1009,50.1481,49.9875,50.0725,114943.0
2023-03-21 13:40:00,53.0,53.05,52.93,53.02,54349.0,50.0631,50.1103,49.997,50.082,54349.0
2023-03-21 13:50:00,53.01,53.04,52.93,52.98,37342.0,50.0725,50.1009,49.997,50.0442,37342.0
2023-03-21 14:00:00,52.97,52.99,52.91,52.95,47379.0,50.0347,50.0536,49.9781,50.0158,47379.0
2023-03-21 14:10:00,52.96,53.08,52.91,53.06,82343.0,50.0253,50.1386,49.9781,50.1198,82343.0
2023-03-21 14:20:00,53.06,53.08,52.99,53.04,48309.0,50.1198,50.1386,50.0536,50.1009,48309.0
2023-03-21 14:30:00,53.05,53.08,52.96,53.0,89041.0,50.1103,50.1386,50.0253,50.0631,89041.0
2023-03-21 14:40:00,53.0,53.13,52.99,53.04,69494.0,50.0631,50.1859,50.0536,50.1009,69494.0
2023-03-21 14:50:00,53.04,53.12,52.98,53.07,72179.0,50.1009,50.1764,50.0442,50.1292,72179.0
2023-03-21 15:00:00,53.06,53.17,53.05,53.17,85605.0,50.1198,50.2237,50.1103,50.2237,85605.0
2023-03-21 15:10:00,53.17,53.35,53.17,53.35,49856.0,50.2237,50.3937,50.2237,50.3937,49856.0
2023-03-21 15:20:00,53.35,53.4,53.21,53.26,143236.0,50.3937,50.4409,50.2614,50.3087,143236.0
2023-03-21 15:30:00,53.25,53.33,53.15,53.33,111446.0,50.2992,50.3748,50.2048,50.3748,111446.0
2023-03-21 15:40:00,53.33,53.41,53.28,53.29,130317.0,50.3748,50.4504,50.3276,50.337,130317.0
2023-03-21 15:50:00,53.3,53.32,53.04,53.13,456270.0,50.3465,50.3653,50.1009,50.1859,456270.0
2023-03-22 09:30:00,52.92,52.92,52.34,52.69,74786.0,49.9875,49.9875,49.4396,49.7703,74786.0
2023-03-22 09:40:00,52.69,52.72,52.32,52.41,89681.0,49.7703,49.7986,49.4208,49.5058,89681.0
2023-03-22 09:50:00,52.43,52.6,52.38,52.51,47024.0,49.5247,49.6852,49.4774,49.6002,47024.0
2023-03-22 10:00:00,52.52,52.61,52.43,52.61,39284.0,49.6097,49.6947,49.5247,49.6947,39284.0
2023-03-22 10:10:00,52.61,52.65,52.48,52.6,56225.0,49.6947,49.7325,49.5719,49.6852,56225.0
2023-03-22 10:20:00,52.62,52.88,52.6,52.85,50694.0,49.7041,49.9497,49.6852,49.9214,50694.0
2023-03-22 10:30:00,52.85,52.87,52.63,52.69,36936.0,49.9214,49.9403,49.7136,49.7703,36936.0
2023-03-22 10:40:00,52.71,52.86,52.7,52.74,31603.0,49.7891,49.9308,49.7797,49.8175,31603.0
2023-03-22 10:50:00,52.72,52.72,52.53,52.57,36900.0,49.7986,49.7986,49.6191,49.6569,36900.0
2023-03-22 11:00:00,52.57,52.61,52.5,52.52,38640.0,49.6569,49.6947,49.5908,49.6097,38640.0
2023-03-22 11:10:00,52.52,52.54,52.39,52.4,41808.0,49.6097,49.6286,49.4869,49.4963,41808.0
2023-03-22 11:20:00,52.4,52.53,52.38,52.5,28600.0,49.4963,49.6191,49.4774,49.5908,28600.0
2023-03-22 11:30:00,52.51,52.53,52.43,52.47,29315.0,49.6002,49.6191,49.5247,49.5624,29315.0
2023-03-22 11:40:00,52.48,52.5,52.38,52.44,42918.0,49.5719,49.5908,49.4774,49.5341,42918.0
2023-03-22 11:50:00,52.44,52.49,52.39,52.47,39661.0,49.5341,49.5813,49.4869,49.5624,39661.0
2023-03-22 12:00:00,52.47,52.49,52.36,52.39,43596.0,49.5624,49.5813,49.4585,49.4869,43596.0
2023-03-22 12:10:00,52.38,52.41,52.27,52.29,35331.0,49.4774,49.5058,49.3735,49.3924,35331.0
2023-03-22 12:20:00,52.3,52.41,52.25,52.38,33116.0,49.4019,49.5058,49.3546,49.4774,33116.0
2023-03-22 12:30:00,52.37,52.38,52.29,52.37,41051.0,49.468,49.4774,49.3924,49.468,41051.0
2023-03-22 12:40:00,52.37,52.44,52.34,52.36,27918.0,49.468,49.5341,49.4396,49.4585,27918.0
2023-03-22 12:50:00,52.35,52.38,52.29,52.3,27593.0,49.4491,49.4774,49.3924,49.4019,27593.0
2023-03-22 13:00:00,52.3,52.3,52.15,52.17,31058.0,49.4019,49.4019,49.2602,49.2791,31058.0
2023-03-22 13:10:00,52.17,52.29,52.14,52.28,25261.0,49.2791,49.3924,49.2507,49.383,25261.0
2023-03-22 13:20:00,52.27,52.3,52.21,52.25,36085.0,49.3735,49.4019,49.3169,49.3546,36085.0
2023-03-22 13:30:00,52.25,52.35,52.24,52.34,74676.0,49.3546,49.4491,49.3452,49.4396,74676.0
2023-03-22 13:40:00,52.34,52.44,52.31,52.35,37206.0,49.4396,49.5341,49.4113,49.4491,37206.0
2023-03-22 13:50:00,52.35,52.41,52.33,52.39,38730.0,49.4491,49.5058,49.4302,49.4869,38730.0
2023-03-22 14:00:00,52.4,52.79,52.38,52.54,128056.0,49.4963,49.8647,49.4774,49.6286,128056.0
2023-03-22 14:10:00,52.57,52.59,52.25,52.45,75827.0,49.6569,49.6758,49.3546,49.5436,75827.0
2023-03-22 14:20:00,52.49,52.49,52.26,52.31,47846.0,49.5813,49.5813,49.3641,49.4113,47846.0
2023-03-22 14:30:00,52.3,52.46,51.91,52.26,73876.0,49.4019,49.553,49.0335,49.3641,73876.0
2023-03-22 14:40:00,52.25,52.79,52.25,52.69,74878.0,49.3546,49.8647,49.3546,49.7703,74878.0
2023-03-22 14:50:00,52.66,52.72,52.21,52.23,66793.0,49.7419,49.7986,49.3169,49.3357,66793.0
2023-03-22 15:00:00,52.23,52.32,51.96,52.13,214909.0,49.3357,49.4208,49.0807,49.2413,214909.0
2023-03-22 15:10:00,52.12,52.29,52.03,52.19,136280.0,49.2318,49.3924,49.1468,49.298,136280.0
2023-03-22 15:20:00,52.19,52.51,52.15,52.26,125579.0,49.298,49.6002,49.2602,49.3641,125579.0
2023-03-22 15:30:00,52.28,52.28,51.71,51.85,136285.0,49.383,49.383,48.8446,48.9768,136285.0
2023-03-22 15:40:00,51.85,51.9,51.64,51.77,466983.0,48.9768,49.024,48.7784,48.9012,466983.0
2023-03-22 15:50:00,51.76,51.76,51.22,51.26,778124.0,48.8918,48.8918,48.3817,48.4195,778124.0
2023-03-23 09:30:00,51.12,51.16,50.71,51.09,155684.0,48.2873,48.325,47.9,48.2589,155684.0
2023-03-23 09:40:00,51.08,51.52,50.92,51.13,164871.0,48.2495,48.6651,48.0983,48.2967,164871.0
2023-03-23 09:50:00,51.17,51.29,50.79,51.06,126656.0,48.3345,48.4478,47.9755,48.2306,126656.0
2023-03-23 10:00:00,51.06,51.24,50.98,51.17,79287.0,48.2306,48.4006,48.155,48.3345,79287.0
2023-03-23 10:10:00,51.17,51.3,50.98,51.01,79882.0,48.3345,48.4573,48.155,48.1833,79882.0
2023-03-23 10:20:00,51.0,51.1,50.96,51.02,116204.0,48.1739,48.2684,48.1361,48.1928,116204.0
2023-03-23 10:30:00,51.01,51.13,50.89,51.1,94756.0,48.1833,48.2967,48.07,48.2684,94756.0
2023-03-23 10:40:00,51.11,51.55,51.09,51.53,96727.0,48.2778,48.6934,48.2589,48.6745,96727.0
2023-03-23 10:50:00,51.55,51.63,51.49,51.62,63240.0,48.6934,48.769,48.6368,48.7595,63240.0
2023-03-23 11:00:00,51.63,51.75,51.59,51.7,93450.0,48.769,48.8823,48.7312,48.8351,93450.0
2023-03-23 11:10:00,51.69,51.75,51.61,51.63,59014.0,48.8257,48.8823,48.7501,48.769,59014.0
2023-03-23 11:20:00,51.62,51.64,51.53,51.55,43591.0,48.7595,48.7784,48.6745,48.6934,43591.0
2023-03-23 11:30:00,51.55,51.67,51.46,51.5,75591.0,48.6934,48.8068,48.6084,48.6462,75591.0
2023-03-23 11:40:00,51.5,51.53,51.36,51.41,171054.0,48.6462,48.6745,48.514,48.5612,171054.0
2023-03-23 11:50:00,51.41,51.56,51.34,51.34,85938.0,48.5612,48.7029,48.4951,48.4951,85938.0
2023-03-23 12:00:00,51.34,51.37,51.25,51.28,72239.0,48.4951,48.5234,48.4101,48.4384,72239.0
2023-03-23 12:10:00,51.28,51.28,51.11,51.12,52386.0,48.4384,48.4384,48.2778,48.2873,52386.0
2023-03-23 12:20:00,51.12,51.31,51.1,51.25,67799.0,48.2873,48.4667,48.2684,48.4101,67799.0
2023-03-23 12:30:00,51.26,51.35,51.03,51.03,84434.0,48.4195,48.5045,48.2022,48.2022,84434.0
2023-03-23 12:40:00,51.01,51.15,50.97,51.13,67412.0,48.1833,48.3156,48.1456,48.2967,67412.0
2023-03-23 12:50:00,51.12,51.18,51.06,51.16,36443.0,48.2873,48.3439,48.2306,48.325,36443.0
2023-03-23 13:00:00,51.16,51.16,50.95,50.98,60672.0,48.325,48.325,48.1267,48.155,60672.0
2023-03-23 13:10:00,50.99,51.01,50.82,50.86,71662.0,48.1645,48.1833,48.0039,48.0417,71662.0
2023-03-23 13:20:00,50.86,50.93,50.7,50.77,67290.0,48.0417,48.1078,47.8905,47.9566,67290.0
2023-03-23 13:30:00,50.76,50.83,50.67,50.74,54288.0,47.9472,48.0133,47.8622,47.9283,54288.0
2023-03-23 13:40:00,50.75,50.93,50.7,50.72,41866.0,47.9378,48.1078,47.8905,47.9094,41866.0
2023-03-23 13:50:00,50.71,50.71,50.57,50.7,110533.0,47.9,47.9,47.7677,47.8905,110533.0
2023-03-23 14:00:00,50.71,50.75,50.52,50.53,112152.0,47.9,47.9378,47.7205,47.7299,112152.0
2023-03-23 14:10:00,50.53,50.54,50.44,50.47,60295.0,47.7299,47.7394,47.6449,47.6733,60295.0
2023-03-23 14:20:00,50.47,50.48,50.2,50.21,67839.0,47.6733,47.6827,47.4182,47.4277,67839.0
2023-03-23 14:30:00,50.22,50.32,50.21,50.23,71346.0,47.4371,47.5316,47.4277,47.4466,71346.0
2023-03-23 14:40:00,50.23,50.24,49.96,50.11,67064.0,47.4466,47.456,47.1915,47.3332,67064.0
2023-03-23 14:50:00,50.09,50.11,49.93,50.03,119792.0,47.3143,47.3332,47.1632,47.2577,119792.0
2023-03-23 15:00:00,50.02,50.46,50.0,50.21,189230.0,47.2482,47.6638,47.2293,47.4277,189230.0
2023-03-23 15:10:00,50.21,50.23,49.99,50.03,145819.0,47.4277,47.4466,47.2199,47.2577,145819.0
2023-03-23 15:20:00,50.04,50.19,49.93,50.01,127611.0,47.2671,47.4088,47.1632,47.2388,127611.0
2023-03-23 15:30:00,50.0,50.12,49.91,49.99,167483.0,47.2293,47.3427,47.1443,47.2199,167483.0
2023-03-23 15:40:00,49.97,50.14,49.92,50.13,257287.0,47.201,47.3616,47.1538,47.3521,257287.0
2023-03-23 15:50:00,50.15,50.29,49.96,49.98,740774.0,47.371,47.5032,47.1915,47.2104,740774.0
2023-03-24 09:30:00,49.13,49.87,49.0,49.44,285897.0,46.4075,47.1065,46.2847,46.7003,285897.0
2023-03-24 09:40:00,49.47,49.54,49.05,49.23,185693.0,46.7287,46.7948,46.332,46.502,185693.0
2023-03-24 09:50:00,49.22,49.46,49.18,49.37,80841.0,46.4925,46.7192,46.4548,46.6342,80841.0
2023-03-24 10:00:00,49.38,49.49,49.18,49.23,80686.0,46.6437,46.7476,46.4548,46.502,80686.0
2023-03-24 10:10:00,49.23,49.41,49.16,49.26,78195.0,46.502,46.672,46.4359,46.5303,78195.0
2023-03-24 10:20:00,49.26,49.49,49.13,49.41,132153.0,46.5303,46.7476,46.4075,46.672,132153.0
2023-03-24 10:30:00,49.4,49.56,49.08,49.08,88689.0,46.6626,46.8137,46.3603,46.3603,88689.0
2023-03-24 10:40:00,49.07,49.07,48.82,48.82,148087.0,46.3509,46.3509,46.1147,46.1147,148087.0
2023-03-24 10:50:00,48.8,48.96,48.75,48.91,125898.0,46.0958,46.2469,46.0486,46.1997,125898.0
2023-03-24 11:00:00,48.88,48.92,48.7,48.72,118061.0,46.1714,46.2092,46.0014,46.0202,118061.0
2023-03-24 11:10:00,48.71,48.83,48.57,48.79,192283.0,46.0108,46.1242,45.8786,46.0864,192283.0
2023-03-24 11:20:00,48.8,49.07,48.74,49.0,83868.0,46.0958,46.3509,46.0391,46.2847,83868.0
2023-03-24 11:30:00,48.98,49.06,48.91,48.95,90844.0,46.2658,46.3414,46.1997,46.2375,90844.0
2023-03-24 11:40:00,48.99,49.19,48.97,49.06,99934.0,46.2753,46.4642,46.2564,46.3414,99934.0
2023-03-24 11:50:00,49.07,49.29,49.05,49.28,124712.0,46.3509,46.5587,46.332,46.5492,124712.0
2023-03-24 12:00:00,49.28,49.38,49.13,49.14,68086.0,46.5492,46.6437,46.4075,46.417,68086.0
2023-03-24 12:10:00,49.15,49.25,49.08,49.16,54997.0,46.4264,46.5209,46.3603,46.4359,54997.0
2023-03-24 12:20:00,49.17,49.2,49.11,49.2,36262.0,46.4453,46.4736,46.3886,46.4736,36262.0
2023-03-24 12:30:00,49.21,49.29,49.15,49.25,33640.0,46.4831,46.5587,46.4264,46.5209,33640.0
2023-03-24 12:40:00,49.27,49.4,49.19,49.38,48805.0,46.5398,46.6626,46.4642,46.6437,48805.0
2023-03-24 12:50:00,49.38,49.43,49.29,49.35,50824.0,46.6437,46.6909,46.5587,46.6153,50824.0
2023-03-24 13:00:00,49.36,49.4,49.22,49.26,60995.0,46.6248,46.6626,46.4925,46.5303,60995.0
2023-03-24 13:10:00,49.25,49.31,49.18,49.19,79344.0,46.5209,46.5776,46.4548,46.4642,79344.0
2023-03-24 13:20:00,49.2,49.45,49.19,49.32,156188.0,46.4736,46.7098,46.4642,46.587,156188.0
2023-03-24 13:30:00,49.33,49.41,49.31,49.39,76191.0,46.5964,46.672,46.5776,46.6531,76191.0
2023-03-24 13:40:00,49.4,49.41,49.23,49.26,74045.0,46.6626,46.672,46.502,46.5303,74045.0
2023-03-24 13:50:00,49.25,49.3,49.13,49.21,81554.0,46.5209,46.5681,46.4075,46.4831,81554.0
2023-03-24 14:00:00,49.21,49.27,49.15,49.21,109232.0,46.4831,46.5398,46.4264,46.4831,109232.0
2023-03-24 14:10:00,49.21,49.42,49.18,49.4,189150.0,46.4831,46.6815,46.4548,46.6626,189150.0
2023-03-24 14:20:00,49.4,49.65,49.4,49.59,129390.0,46.6626,46.8987,46.6626,46.842,129390.0
2023-03-24 14:30:00,49.59,49.77,49.57,49.69,108135.0,46.842,47.0121,46.8231,46.9365,108135.0
2023-03-24 14:40:00,49.69,49.69,49.58,49.63,122589.0,46.9365,46.9365,46.8326,46.8798,122589.0
2023-03-24 14:50:00,49.64,49.64,49.48,49.55,104998.0,46.8893,46.8893,46.7381,46.8043,104998.0
2023-03-24 15:00:00,49.56,49.61,49.52,49.6,102228.0,46.8137,46.8609,46.7759,46.8515,102228.0
2023-03-24 15:10:00,49.6,49.72,49.55,49.7,162304.0,46.8515,46.9648,46.8043,46.9459,162304.0
2023-03-24 15:20:00,49.7,49.93,49.7,49.86,265019.0,46.9459,47.1632,46.9459,47.0971,265019.0
2023-03-24 15:30:00,49.86,49.91,49.73,49.76,215897.0,47.0971,47.1443,46.9743,47.0026,215897.0
2023-03-24 15:40:00,49.77,49.86,49.66,49.7,268763.0,47.0121,47.0971,46.9082,46.9459,268763.0
2023-03-24 15:50:00,49.69,49.75,49.58,49.71,557673.0,46.9365,46.9932,46.8326,46.9554,557673.0
2023-03-27 09:30:00,50.96,51.59,50.62,50.83,215326.0,48.1361,48.7312,47.815,48.0133,215326.0
2023-03-27 09:40:00,50.83,50.87,50.64,50.78,130292.0,48.0133,48.0511,47.8339,47.9661,130292.0
2023-03-27 09:50:00,50.79,50.88,50.49,50.58,87059.0,47.9755,48.0606,47.6922,47.7772,87059.0
2023-03-27 10:00:00,50.55,50.63,50.29,50.32,99179.0,47.7488,47.8244,47.5032,47.5316,99179.0
2023-03-27 10:10:00,50.32,50.55,50.29,50.37,76183.0,47.5316,47.7488,47.5032,47.5788,76183.0
2023-03-27 10:20:00,50.37,50.37,50.15,50.26,140554.0,47.5788,47.5788,47.371,47.4749,140554.0
2023-03-27 10:30:00,50.24,50.42,50.19,50.38,83779.0,47.456,47.626,47.4088,47.5883,83779.0
2023-03-27 10:40:00,50.39,50.42,50.24,50.29,89436.0,47.5977,47.626,47.456,47.5032,89436.0
2023-03-27 10:50:00,50.29,50.39,50.21,50.23,51547.0,47.5032,47.5977,47.4277,47.4466,51547.0
2023-03-27 11:00:00,50.23,50.35,50.22,50.3,40118.0,47.4466,47.5599,47.4371,47.5127,40118.0
2023-03-27 11:10:00,50.3,50.37,50.23,50.31,62583.0,47.5127,47.5788,47.4466,47.5221,62583.0
2023-03-27 11:20:00,50.32,50.42,50.29,50.31,67596.0,47.5316,47.626,47.5032,47.5221,67596.0
2023-03-27 11:30:00,50.31,50.36,50.28,50.33,60565.0,47.5221,47.5694,47.4938,47.541,60565.0
2023-03-27 11:40:00,50.33,50.33,50.22,50.32,59250.0,47.541,47.541,47.4371,47.5316,59250.0
2023-03-27 11:50:00,50.31,50.36,50.24,50.31,90235.0,47.5221,47.5694,47.456,47.5221,90235.0
2023-03-27 12:00:00,50.32,50.51,50.28,50.46,135397.0,47.5316,47.7111,47.4938,47.6638,135397.0
2023-03-27 12:10:00,50.47,50.56,50.39,50.47,69153.0,47.6733,47.7583,47.5977,47.6733,69153.0
2023-03-27 12:20:00,50.48,50.49,50.39,50.4,41434.0,47.6827,47.6922,47.5977,47.6072,41434.0
2023-03-27 12:30:00,50.42,50.43,50.35,50.41,47243.0,47.626,47.6355,47.5599,47.6166,47243.0
2023-03-27 12:40:00,50.42,50.48,50.31,50.43,82319.0,47.626,47.6827,47.5221,47.6355,82319.0
2023-03-27 12:50:00,50.42,50.55,50.37,50.42,72707.0,47.626,47.7488,47.5788,47.626,72707.0
2023-03-27 13:00:00,50.43,50.52,50.41,50.44,76413.0,47.6355,47.7205,47.6166,47.6449,76413.0
2023-03-27 13:10:00,50.43,50.45,50.28,50.34,63188.0,47.6355,47.6544,47.4938,47.5505,63188.0
2023-03-27 13:20:00,50.37,50.44,50.32,50.4,206074.0,47.5788,47.6449,47.5316,47.6072,206074.0
2023-03-27 13:30:00,50.41,50.46,50.34,50.36,106131.0,47.6166,47.6638,47.5505,47.5694,106131.0
2023-03-27 13:40:00,50.36,50.44,50.36,50.4,66431.0,47.5694,47.6449,47.5694,47.6072,66431.0
2023-03-27 13:50:00,50.4,50.41,50.29,50.32,190504.0,47.6072,47.6166,47.5032,47.5316,190504.0
2023-03-27 14:00:00,50.32,50.33,50.27,50.3,86381.0,47.5316,47.541,47.4844,47.5127,86381.0
2023-03-27 14:10:00,50.3,50.31,50.26,50.28,43791.0,47.5127,47.5221,47.4749,47.4938,43791.0
2023-03-27 14:20:00,50.28,50.39,50.27,50.34,99908.0,47.4938,47.5977,47.4844,47.5505,99908.0
2023-03-27 14:30:00,50.34,50.51,50.33,50.49,228454.0,47.5505,47.7111,47.541,47.6922,228454.0
2023-03-27 14:40:00,50.49,50.51,50.39,50.48,168200.0,47.6922,47.7111,47.5977,47.6827,168200.0
2023-03-27 14:50:00,50.48,50.67,50.47,50.6,98280.0,47.6827,47.8622,47.6733,47.7961,98280.0
2023-03-27 15:00:00,50.59,50.67,50.54,50.56,59858.0,47.7866,47.8622,47.7394,47.7583,59858.0
2023-03-27 15:10:00,50.57,50.62,50.47,50.48,104420.0,47.7677,47.815,47.6733,47.6827,104420.0
2023-03-27 15:20:00,50.48,50.56,50.46,50.5,77006.0,47.6827,47.7583,47.6638,47.7016,77006.0
2023-03-27 15:30:00,50.51,50.55,50.38,50.4,173573.0,47.7111,47.7488,47.5883,47.6072,173573.0
2023-03-27 15:40:00,50.41,50.41,50.24,50.25,340080.0,47.6166,47.6166,47.456,47.4655,340080.0
2023-03-27 15:50:00,50.24,50.29,50.1,50.22,656530.0,47.456,47.5032,47.3238,47.4371,656530.0
2023-03-28 09:30:00,50.21,50.38,49.96,50.14,126042.0,47.4277,47.5883,47.1915,47.3616,126042.0
2023-03-28 09:40:00,50.12,50.31,50.05,50.23,65708.0,47.3427,47.5221,47.2765,47.4466,65708.0
2023-03-28 09:50:00,50.23,50.31,50.18,50.25,42254.0,47.4466,47.5221,47.3993,47.4655,42254.0
2023-03-28 10:00:00,50.23,50.48,50.18,50.47,48570.0,47.4466,47.6827,47.3993,47.6733,48570.0
2023-03-28 10:10:00,50.46,50.59,50.45,50.51,117985.0,47.6638,47.7866,47.6544,47.7111,117985.0
2023-03-28 10:20:00,50.53,50.69,50.53,50.65,47521.0,47.7299,47.8811,47.7299,47.8433,47521.0
2023-03-28 10:30:00,50.66,50.66,50.47,50.58,32488.0,47.8527,47.8527,47.6733,47.7772,32488.0
2023-03-28 10:40:00,50.59,50.72,50.52,50.7,32586.0,47.7866,47.9094,47.7205,47.8905,32586.0
2023-03-28 10:50:00,50.7,50.73,50.6,50.69,63234.0,47.8905,47.9189,47.7961,47.8811,63234.0
2023-03-28 11:00:00,50.7,50.88,50.7,50.8,34100.0,47.8905,48.0606,47.8905,47.985,34100.0
2023-03-28 11:10:00,50.79,50.9,50.72,50.89,103805.0,47.9755,48.0794,47.9094,48.07,103805.0
2023-03-28 11:20:00,50.89,50.93,50.82,50.89,50728.0,48.07,48.1078,48.0039,48.07,50728.0
2023-03-28 11:30:00,50.89,50.98,50.82,50.97,39126.0,48.07,48.155,48.0039,48.1456,39126.0
2023-03-28 11:40:00,50.95,50.98,50.85,50.91,45871.0,48.1267,48.155,48.0322,48.0889,45871.0
2023-03-28 11:50:00,50.9,50.99,50.89,50.95,46326.0,48.0794,48.1645,48.07,48.1267,46326.0
2023-03-28 12:00:00,50.95,50.95,50.83,50.86,47765.0,48.1267,48.1267,48.0133,48.0417,47765.0
2023-03-28 12:10:00,50.87,50.9,50.74,50.74,107749.0,48.0511,48.0794,47.9283,47.9283,107749.0
2023-03-28 12:20:00,50.75,50.75,50.64,50.71,43207.0,47.9378,47.9378,47.8339,47.9,43207.0
2023-03-28 12:30:00,50.71,50.73,50.54,50.55,91730.0,47.9,47.9189,47.7394,47.7488,91730.0
2023-03-28 12:40:00,50.55,50.58,50.49,50.52,38833.0,47.7488,47.7772,47.6922,47.7205,38833.0
2023-03-28 12:50:00,50.52,50.56,50.46,50.55,37308.0,47.7205,47.7583,47.6638,47.7488,37308.0
2023-03-28 13:00:00,50.56,50.6,50.5,50.54,42310.0,47.7583,47.7961,47.7016,47.7394,42310.0
2023-03-28 13:10:00,50.54,50.55,50.44,50.46,73359.0,47.7394,47.7488,47.6449,47.6638,73359.0
2023-03-28 13:20:00,50.47,50.52,50.45,50.49,44777.0,47.6733,47.7205,47.6544,47.6922,44777.0
2023-03-28 13:30:00,50.48,50.5,50.35,50.44,70082.0,47.6827,47.7016,47.5599,47.6449,70082.0
2023-03-28 13:40:00,50.44,50.53,50.43,50.5,52348.0,47.6449,47.7299,47.6355,47.7016,52348.0
2023-03-28 13:50:00,50.5,50.51,50.38,50.47,75452.0,47.7016,47.7111,47.5883,47.6733,75452.0
2023-03-28 14:00:00,50.46,50.54,50.43,50.51,56788.0,47.6638,47.7394,47.6355,47.7111,56788.0
2023-03-28 14:10:00,50.51,50.53,50.45,50.48,56473.0,47.7111,47.7299,47.6544,47.6827,56473.0
2023-03-28 14:20:00,50.48,50.5,50.33,50.37,77424.0,47.6827,47.7016,47.541,47.5788,77424.0
2023-03-28 14:30:00,50.38,50.49,50.34,50.45,64299.0,47.5883,47.6922,47.5505,47.6544,64299.0
2023-03-28 14:40:00,50.44,50.66,50.42,50.6,33828.0,47.6449,47.8527,47.626,47.7961,33828.0
2023-03-28 14:50:00,50.6,50.83,50.6,50.8,86271.0,47.7961,48.0133,47.7961,47.985,86271.0
2023-03-28 15:00:00,50.8,50.92,50.79,50.89,85405.0,47.985,48.0983,47.9755,48.07,85405.0
2023-03-28 15:10:00,50.9,50.99,50.8,50.82,96785.0,48.0794,48.1645,47.985,48.0039,96785.0
2023-03-28 15:20:00,50.81,50.85,50.69,50.77,60757.0,47.9944,48.0322,47.8811,47.9566,60757.0
2023-03-28 15:30:00,50.77,50.78,50.6,50.62,109220.0,47.9566,47.9661,47.7961,47.815,109220.0
2023-03-28 15:40:00,50.62,50.63,50.52,50.62,147245.0,47.815,47.8244,47.7205,47.815,147245.0
2023-03-28 15:50:00,50.62,50.82,50.56,50.67,470458.0,47.815,48.0039,47.7583,47.8622,470458.0
2023-03-29 09:30:00,51.37,51.54,51.15,51.36,112628.0,48.5234,48.684,48.3156,48.514,112628.0
2023-03-29 09:40:00,51.36,51.59,51.36,51.37,89493.0,48.514,48.7312,48.514,48.5234,89493.0
2023-03-29 09:50:00,51.39,51.54,51.15,51.2,58939.0,48.5423,48.684,48.3156,48.3628,58939.0
2023-03-29 10:00:00,51.22,51.33,51.18,51.3,45440.0,48.3817,48.4856,48.3439,48.4573,45440.0
2023-03-29 10:10:00,51.29,51.37,51.1,51.29,113005.0,48.4478,48.5234,48.2684,48.4478,113005.0
2023-03-29 10:20:00,51.3,51.43,51.15,51.17,76133.0,48.4573,48.5801,48.3156,48.3345,76133.0
2023-03-29 10:30:00,51.18,51.41,51.17,51.29,174949.0,48.3439,48.5612,48.3345,48.4478,174949.0
2023-03-29 10:40:00,51.28,51.29,50.96,51.08,178495.0,48.4384,48.4478,48.1361,48.2495,178495.0
2023-03-29 10:50:00,51.07,51.16,50.98,50.99,38843.0,48.24,48.325,48.155,48.1645,38843.0
2023-03-29 11:00:00,51.0,51.06,50.93,50.95,41755.0,48.1739,48.2306,48.1078,48.1267,41755.0
2023-03-29 11:10:00,50.97,51.05,50.95,51.0,52891.0,48.1456,48.2211,48.1267,48.1739,52891.0
2023-03-29 11:20:00,51.02,51.13,51.0,51.1,41001.0,48.1928,48.2967,48.1739,48.2684,41001.0
2023-03-29 11:30:00,51.12,51.34,51.11,51.33,214840.0,48.2873,48.4951,48.2778,48.4856,214840.0
2023-03-29 11:40:00,51.32,51.32,51.24,51.27,34087.0,48.4762,48.4762,48.4006,48.4289,34087.0
2023-03-29 11:50:00,51.27,51.39,51.2,51.37,63662.0,48.4289,48.5423,48.3628,48.5234,63662.0
2023-03-29 12:00:00,51.37,51.37,51.16,51.19,58337.0,48.5234,48.5234,48.325,48.3534,58337.0
2023-03-29 12:10:00,51.19,51.27,51.18,51.26,43365.0,48.3534,48.4289,48.3439,48.4195,43365.0
2023-03-29 12:20:00,51.27,51.4,51.23,51.34,169100.0,48.4289,48.5517,48.3912,48.4951,169100.0
2023-03-29 12:30:00,51.34,51.42,51.3,51.33,32155.0,48.4951,48.5706,48.4573,48.4856,32155.0
2023-03-29 12:40:00,51.32,51.36,51.29,51.31,25802.0,48.4762,48.514,48.4478,48.4667,25802.0
2023-03-29 12:50:00,51.31,51.35,51.25,51.26,29268.0,48.4667,48.5045,48.4101,48.4195,29268.0
2023-03-29 13:00:00,51.26,51.26,51.14,51.22,29107.0,48.4195,48.4195,48.3061,48.3817,29107.0
2023-03-29 13:10:00,51.22,51.25,51.17,51.19,32341.0,48.3817,48.4101,48.3345,48.3534,32341.0
2023-03-29 13:20:00,51.2,51.22,51.17,51.21,25176.0,48.3628,48.3817,48.3345,48.3723,25176.0
2023-03-29 13:30:00,51.2,51.21,51.1,51.12,35174.0,48.3628,48.3723,48.2684,48.2873,35174.0
2023-03-29 13:40:00,51.12,51.37,51.11,51.29,135258.0,48.2873,48.5234,48.2778,48.4478,135258.0
2023-03-29 13:50:00,51.3,51.35,51.28,51.3,41985.0,48.4573,48.5045,48.4384,48.4573,41985.0
2023-03-29 14:00:00,51.31,51.38,51.23,51.27,55216.0,48.4667,48.5328,48.3912,48.4289,55216.0
2023-03-29 14:10:00,51.28,51.28,51.18,51.19,49011.0,48.4384,48.4384,48.3439,48.3534,49011.0
2023-03-29 14:20:00,51.19,51.19,51.07,51.07,47914.0,48.3534,48.3534,48.24,48.24,47914.0
2023-03-29 14:30:00,51.08,51.13,51.06,51.12,83465.0,48.2495,48.2967,48.2306,48.2873,83465.0
2023-03-29 14:40:00,51.12,51.12,51.06,51.09,67562.0,48.2873,48.2873,48.2306,48.2589,67562.0
2023-03-29 14:50:00,51.09,51.22,51.03,51.19,89691.0,48.2589,48.3817,48.2022,48.3534,89691.0
2023-03-29 15:00:00,51.19,51.19,51.0,51.13,69806.0,48.3534,48.3534,48.1739,48.2967,69806.0
2023-03-29 15:10:00,51.13,51.25,51.06,51.24,53302.0,48.2967,48.4101,48.2306,48.4006,53302.0
2023-03-29 15:20:00,51.24,51.41,51.18,51.4,115927.0,48.4006,48.5612,48.3439,48.5517,115927.0
2023-03-29 15:30:00,51.39,51.39,51.27,51.3,123399.0,48.5423,48.5423,48.4289,48.4573,123399.0
2023-03-29 15:40:00,51.29,51.42,51.26,51.41,220417.0,48.4478,48.5706,48.4195,48.5612,220417.0
2023-03-29 15:50:00,51.41,51.54,51.33,51.47,496123.0,48.5612,48.684,48.4856,48.6179,496123.0
2023-03-30 09:30:00,52.23,52.51,52.17,52.46,152469.0,49.3357,49.6002,49.2791,49.553,152469.0
2023-03-30 09:40:00,52.44,52.74,52.43,52.68,97883.0,49.5341,49.8175,49.5247,49.7608,97883.0
2023-03-30 09:50:00,52.69,52.87,52.49,52.83,87539.0,49.7703,49.9403,49.5813,49.9025,87539.0
2023-03-30 10:00:00,52.86,52.92,52.48,52.7,124563.0,49.9308,49.9875,49.5719,49.7797,124563.0
2023-03-30 10:10:00,52.71,52.78,52.57,52.69,69908.0,49.7891,49.8553,49.6569,49.7703,69908.0
2023-03-30 10:20:00,52.71,52.78,52.46,52.78,77059.0,49.7891,49.8553,49.553,49.8553,77059.0
2023-03-30 10:30:00,52.8,52.98,52.62,52.65,187117.0,49.8742,50.0442,49.7041,49.7325,187117.0
2023-03-30 10:40:00,52.66,52.97,52.63,52.95,135061.0,49.7419,50.0347,49.7136,50.0158,135061.0
2023-03-30 10:50:00,52.95,52.95,52.64,52.67,82440.0,50.0158,50.0158,49.723,49.7514,82440.0
2023-03-30 11:00:00,52.67,52.73,52.61,52.63,64319.0,49.7514,49.808,49.6947,49.7136,64319.0
2023-03-30 11:10:00,52.63,52.65,52.33,52.41,88103.0,49.7136,49.7325,49.4302,49.5058,88103.0
2023-03-30 11:20:00,52.42,52.49,52.33,52.41,65420.0,49.5152,49.5813,49.4302,49.5058,65420.0
2023-03-30 11:30:00,52.4,52.45,52.28,52.45,60363.0,49.4963,49.5436,49.383,49.5436,60363.0
2023-03-30 11:40:00,52.44,52.46,52.21,52.22,114839.0,49.5341,49.553,49.3169,49.3263,114839.0
2023-03-30 11:50:00,52.22,52.33,52.22,52.3,105485.0,49.3263,49.4302,49.3263,49.4019,105485.0
2023-03-30 12:00:00,52.29,52.3,52.14,52.16,42595.0,49.3924,49.4019,49.2507,49.2696,42595.0
2023-03-30 12:10:00,52.15,52.17,52.03,52.05,34537.0,49.2602,49.2791,49.1468,49.1657,34537.0
2023-03-30 12:20:00,52.04,52.07,51.97,52.02,32877.0,49.1563,49.1846,49.0902,49.1374,32877.0
2023-03-30 12:30:00,52.02,52.04,51.89,51.9,32062.0,49.1374,49.1563,49.0146,49.024,32062.0
2023-03-30 12:40:00,51.89,51.91,51.76,51.8,25217.0,49.0146,49.0335,48.8918,48.9296,25217.0
2023-03-30 12:50:00,51.8,51.84,51.74,51.76,49536.0,48.9296,48.9674,48.8729,48.8918,49536.0
2023-03-30 13:00:00,51.76,51.78,51.67,51.68,27851.0,48.8918,48.9107,48.8068,48.8162,27851.0
2023-03-30 13:10:00,51.68,51.73,51.61,51.68,76828.0,48.8162,48.8635,48.7501,48.8162,76828.0
2023-03-30 13:20:00,51.68,51.72,51.6,51.72,49347.0,48.8162,48.854,48.7407,48.854,49347.0
2023-03-30 13:30:00,51.72,51.79,51.71,51.79,212932.0,48.854,48.9201,48.8446,48.9201,212932.0
2023-03-30 13:40:00,51.78,51.78,51.65,51.67,55509.0,48.9107,48.9107,48.7879,48.8068,55509.0
2023-03-30 13:50:00,51.68,51.88,51.61,51.85,96081.0,48.8162,49.0051,48.7501,48.9768,96081.0
2023-03-30 14:00:00,51.85,52.03,51.83,52.01,90339.0,48.9768,49.1468,48.9579,49.1279,90339.0
2023-03-30 14:10:00,52.0,52.03,51.91,52.01,43905.0,49.1185,49.1468,49.0335,49.1279,43905.0
2023-03-30 14:20:00,52.02,52.13,52.0,52.05,45966.0,49.1374,49.2413,49.1185,49.1657,45966.0
2023-03-30 14:30:00,52.05,52.22,52.04,52.09,179138.0,49.1657,49.3263,49.1563,49.2035,179138.0
2023-03-30 14:40:00,52.08,52.1,52.0,52.08,86828.0,49.1941,49.2129,49.1185,49.1941,86828.0
2023-03-30 14:50:00,52.08,52.2,52.04,52.19,111230.0,49.1941,49.3074,49.1563,49.298,111230.0
2023-03-30 15:00:00,52.19,52.27,52.14,52.21,162112.0,49.298,49.3735,49.2507,49.3169,162112.0
2023-03-30 15:10:00,52.21,52.25,52.03,52.03,192942.0,49.3169,49.3546,49.1468,49.1468,192942.0
2023-03-30 15:20:00,52.03,52.1,51.92,51.97,148356.0,49.1468,49.2129,49.0429,49.0902,148356.0
2023-03-30 15:30:00,51.96,52.01,51.82,51.95,113145.0,49.0807,49.1279,48.9485,49.0713,113145.0
2023-03-30 15:40:00,51.94,51.99,51.87,51.96,107857.0,49.0618,49.109,48.9957,49.0807,107857.0
2023-03-30 15:50:00,51.98,52.23,51.98,52.19,616848.0,49.0996,49.3357,49.0996,49.298,616848.0
2023-03-31 09:30:00,52.68,53.17,52.55,53.12,167318.0,49.7608,50.2237,49.638,50.1764,167318.0
2023-03-31 09:40:00,53.13,53.63,53.11,53.55,205447.0,50.1859,50.6582,50.167,50.5826,205447.0
2023-03-31 09:50:00,53.59,53.84,53.37,53.79,170137.0,50.6204,50.8565,50.4126,50.8093,170137.0
2023-03-31 10:00:00,53.79,53.92,53.58,53.82,166812.0,50.8093,50.9321,50.6109,50.8376,166812.0
2023-03-31 10:10:00,53.81,54.02,53.81,53.93,111512.0,50.8282,51.0266,50.8282,50.9415,111512.0
2023-03-31 10:20:00,53.94,53.98,53.66,53.77,137751.0,50.951,50.9888,50.6865,50.7904,137751.0
2023-03-31 10:30:00,53.76,53.92,53.72,53.73,52628.0,50.781,50.9321,50.7432,50.7526,52628.0
2023-03-31 10:40:00,53.75,53.77,53.63,53.66,57542.0,50.7715,50.7904,50.6582,50.6865,57542.0
2023-03-31 10:50:00,53.67,53.67,53.5,53.65,94781.0,50.6959,50.6959,50.5354,50.6771,94781.0
2023-03-31 11:00:00,53.63,53.71,53.56,53.71,43592.0,50.6582,50.7337,50.592,50.7337,43592.0
2023-03-31 11:10:00,53.71,53.87,53.62,53.81,109393.0,50.7337,50.8849,50.6487,50.8282,109393.0
2023-03-31 11:20:00,53.82,53.94,53.81,53.86,101264.0,50.8376,50.951,50.8282,50.8754,101264.0
2023-03-31 11:30:00,53.86,53.9,53.73,53.77,47398.0,50.8754,50.9132,50.7526,50.7904,47398.0
2023-03-31 11:40:00,53.77,53.78,53.68,53.72,50860.0,50.7904,50.7999,50.7054,50.7432,50860.0
2023-03-31 11:50:00,53.72,53.84,53.72,53.8,41474.0,50.7432,50.8565,50.7432,50.8187,41474.0
2023-03-31 12:00:00,53.8,53.96,53.78,53.92,66802.0,50.8187,50.9699,50.7999,50.9321,66802.0
2023-03-31 12:10:00,53.93,54.09,53.92,54.07,59861.0,50.9415,51.0927,50.9321,51.0738,59861.0
2023-03-31 12:20:00,54.08,54.09,53.97,53.98,67895.0,51.0832,51.0927,50.9793,50.9888,67895.0
2023-03-31 12:30:00,53.98,54.02,53.88,53.94,76102.0,50.9888,51.0266,50.8943,50.951,76102.0
2023-03-31 12:40:00,53.93,53.97,53.72,53.73,39672.0,50.9415,50.9793,50.7432,50.7526,39672.0
2023-03-31 12:50:00,53.72,53.79,53.7,53.74,136876.0,50.7432,50.8093,50.7243,50.7621,136876.0
2023-03-31 13:00:00,53.74,53.83,53.74,53.81,44771.0,50.7621,50.8471,50.7621,50.8282,44771.0
2023-03-31 13:10:00,53.81,53.83,53.74,53.77,42711.0,50.8282,50.8471,50.7621,50.7904,42711.0
2023-03-31 13:20:00,53.77,53.83,53.74,53.77,68813.0,50.7904,50.8471,50.7621,50.7904,68813.0
2023-03-31 13:30:00,53.79,53.8,53.74,53.76,90226.0,50.8093,50.8187,50.7621,50.781,90226.0
2023-03-31 13:40:00,53.77,53.81,53.74,53.79,45323.0,50.7904,50.8282,50.7621,50.8093,45323.0
2023-03-31 13:50:00,53.78,53.96,53.76,53.95,65485.0,50.7999,50.9699,50.781,50.9604,65485.0
2023-03-31 14:00:00,53.95,54.06,53.91,54.02,51248.0,50.9604,51.0643,50.9227,51.0266,51248.0
2023-03-31 14:10:00,54.02,54.03,53.92,54.0,68299.0,51.0266,51.036,50.9321,51.0077,68299.0
2023-03-31 14:20:00,54.0,54.0,53.87,53.91,77791.0,51.0077,51.0077,50.8849,50.9227,77791.0
2023-03-31 14:30:00,53.91,53.94,53.83,53.85,50796.0,50.9227,50.951,50.8471,50.866,50796.0
2023-03-31 14:40:00,53.86,53.89,53.75,53.77,72824.0,50.8754,50.9038,50.7715,50.7904,72824.0
2023-03-31 14:50:00,53.78,53.87,53.76,53.83,99764.0,50.7999,50.8849,50.781,50.8471,99764.0
2023-03-31 15:00:00,53.84,53.96,53.84,53.95,55983.0,50.8565,50.9699,50.8565,50.9604,55983.0
2023-03-31 15:10:00,53.95,53.95,53.82,53.93,106180.0,50.9604,50.9604,50.8376,50.9415,106180.0
2023-03-31 15:20:00,53.93,54.18,53.93,54.14,108271.0,50.9415,51.1777,50.9415,51.1399,108271.0
2023-03-31 15:30:00,54.14,54.21,53.99,54.03,120306.0,51.1399,51.206,50.9982,51.036,120306.0
2023-03-31 15:40:00,54.03,54.12,54.01,54.1,158769.0,51.036,51.121,51.0171,51.1021,158769.0
2023-03-31 15:50:00,54.1,54.44,54.09,54.33,805134.0,51.1021,51.4233,51.0927,51.3194,805134.0
2023-04-03 09:30:00,54.5,54.62,54.33,54.45,141576.0,51.48,51.5933,51.3194,51.4327,141576.0
2023-04-03 09:40:00,54.45,54.56,54.11,54.55,110195.0,51.4327,51.5366,51.1116,51.5272,110195.0
2023-04-03 09:50:00,54.55,54.7,54.45,54.53,109468.0,51.5272,51.6689,51.4327,51.5083,109468.0
2023-04-03 10:00:00,54.55,54.65,54.46,54.51,112388.0,51.5272,51.6216,51.4422,51.4894,112388.0
2023-04-03 10:10:00,54.5,54.68,54.44,54.68,134618.0,51.48,51.65,51.4233,51.65,134618.0
2023-04-03 10:20:00,54.7,54.72,54.45,54.48,99535.0,51.6689,51.6878,51.4327,51.4611,99535.0
2023-04-03 10:30:00,54.49,54.58,54.43,54.46,70821.0,51.4705,51.5555,51.4138,51.4422,70821.0
2023-04-03 10:40:00,54.46,54.51,54.37,54.44,119089.0,51.4422,51.4894,51.3572,51.4233,119089.0
2023-04-03 10:50:00,54.43,54.46,54.1,54.16,105520.0,51.4138,51.4422,51.1021,51.1588,105520.0
2023-04-03 11:00:00,54.15,54.3,54.14,54.15,79920.0,51.1494,51.291,51.1399,51.1494,79920.0
2023-04-03 11:10:00,54.14,54.17,54.0,54.1,63673.0,51.1399,51.1682,51.0077,51.1021,63673.0
2023-04-03 11:20:00,54.11,54.14,53.98,53.98,52800.0,51.1116,51.1399,50.9888,50.9888,52800.0
2023-04-03 11:30:00,53.98,54.01,53.85,53.9,48701.0,50.9888,51.0171,50.866,50.9132,48701.0
2023-04-03 11:40:00,53.9,53.95,53.84,53.94,73573.0,50.9132,50.9604,50.8565,50.951,73573.0
2023-04-03 11:50:00,53.92,54.02,53.85,54.0,29563.0,50.9321,51.0266,50.866,51.0077,29563.0
2023-04-03 12:00:00,54.02,54.03,53.86,53.95,28822.0,51.0266,51.036,50.8754,50.9604,28822.0
2023-04-03 12:10:00,53.95,53.97,53.85,53.86,25134.0,50.9604,50.9793,50.866,50.8754,25134.0
2023-04-03 12:20:00,53.87,53.91,53.81,53.83,37775.0,50.8849,50.9227,50.8282,50.8471,37775.0
2023-04-03 12:30:00,53.83,53.88,53.78,53.87,56933.0,50.8471,50.8943,50.7999,50.8849,56933.0
2023-04-03 12:40:00,53.87,53.88,53.81,53.84,53819.0,50.8849,50.8943,50.8282,50.8565,53819.0
2023-04-03 12:50:00,53.84,54.06,53.84,54.03,67848.0,50.8565,51.0643,50.8565,51.036,67848.0
2023-04-03 13:00:00,54.02,54.13,53.97,54.12,69844.0,51.0266,51.1305,50.9793,51.121,69844.0
2023-04-03 13:10:00,54.13,54.24,54.11,54.23,69342.0,51.1305,51.2344,51.1116,51.2249,69342.0
2023-04-03 13:20:00,54.22,54.24,53.97,54.02,59838.0,51.2155,51.2344,50.9793,51.0266,59838.0
2023-04-03 13:30:00,54.02,54.03,53.92,54.02,83345.0,51.0266,51.036,50.9321,51.0266,83345.0
2023-04-03 13:40:00,54.02,54.03,53.91,53.95,97196.0,51.0266,51.036,50.9227,50.9604,97196.0
2023-04-03 13:50:00,53.95,53.96,53.79,53.89,73358.0,50.9604,50.9699,50.8093,50.9038,73358.0
2023-04-03 14:00:00,53.9,53.98,53.9,53.97,58164.0,50.9132,50.9888,50.9132,50.9793,58164.0
2023-04-03 14:10:00,53.97,54.01,53.88,53.91,58705.0,50.9793,51.0171,50.8943,50.9227,58705.0
2023-04-03 14:20:00,53.9,53.99,53.88,53.99,68256.0,50.9132,50.9982,50.8943,50.9982,68256.0
2023-04-03 14:30:00,53.98,54.11,53.97,54.11,68665.0,50.9888,51.1116,50.9793,51.1116,68665.0
2023-04-03 14:40:00,54.12,54.19,54.08,54.17,102224.0,51.121,51.1871,51.0832,51.1682,102224.0
2023-04-03 14:50:00,54.16,54.2,54.04,54.11,68863.0,51.1588,51.1966,51.0454,51.1116,68863.0
2023-04-03 15:00:00,54.11,54.11,54.02,54.09,107944.0,51.1116,51.1116,51.0266,51.0927,107944.0
2023-04-03 15:10:00,54.09,54.16,54.08,54.15,100301.0,51.0927,51.1588,51.0832,51.1494,100301.0
2023-04-03 15:20:00,54.15,54.23,54.1,54.23,166326.0,51.1494,51.2249,51.1021,51.2249,166326.0
2023-04-03 15:30:00,54.22,54.27,54.15,54.25,180773.0,51.2155,51.2627,51.1494,51.2438,180773.0
2023-04-03 15:40:00,54.25,54.28,54.21,54.22,296328.0,51.2438,51.2721,51.206,51.2155,296328.0
2023-04-03 15:50:00,54.22,54.27,54.08,54.09,545113.0,51.2155,51.2627,51.0832,51.0927,545113.0
2023-04-04 09:30:00,54.25,54.28,53.93,53.98,81886.0,51.2438,51.2721,50.9415,50.9888,81886.0
2023-04-04 09:40:00,53.98,53.98,53.6,53.66,117882.0,50.9888,50.9888,50.6298,50.6865,117882.0
2023-04-04 09:50:00,53.69,53.76,53.55,53.62,107015.0,50.7148,50.781,50.5826,50.6487,107015.0
2023-04-04 10:00:00,53.65,53.85,53.63,53.73,36148.0,50.6771,50.866,50.6582,50.7526,36148.0
2023-04-04 10:10:00,53.71,53.81,53.49,53.54,150411.0,50.7337,50.8282,50.5259,50.5732,150411.0
2023-04-04 10:20:00,53.53,53.54,53.29,53.32,100029.0,50.5637,50.5732,50.337,50.3653,100029.0
2023-04-04 10:30:00,53.33,53.49,53.2,53.2,43262.0,50.3748,50.5259,50.252,50.252,43262.0
2023-04-04 10:40:00,53.18,53.24,53.1,53.15,117072.0,50.2331,50.2898,50.1575,50.2048,117072.0
2023-04-04 10:50:00,53.15,53.22,53.06,53.2,196635.0,50.2048,50.2709,50.1198,50.252,196635.0
2023-04-04 11:00:00,53.19,53.31,53.1,53.22,170731.0,50.2425,50.3559,50.1575,50.2709,170731.0
2023-04-04 11:10:00,53.23,53.47,53.23,53.47,184263.0,50.2803,50.507,50.2803,50.507,184263.0
2023-04-04 11:20:00,53.48,53.61,53.48,53.54,65690.0,50.5165,50.6393,50.5165,50.5732,65690.0
2023-04-04 11:30:00,53.52,53.57,53.45,53.51,79666.0,50.5543,50.6015,50.4881,50.5448,79666.0
2023-04-04 11:40:00,53.51,53.55,53.46,53.51,66432.0,50.5448,50.5826,50.4976,50.5448,66432.0
2023-04-04 11:50:00,53.51,53.52,53.43,53.46,151852.0,50.5448,50.5543,50.4692,50.4976,151852.0
2023-04-04 12:00:00,53.44,53.54,53.31,53.31,98078.0,50.4787,50.5732,50.3559,50.3559,98078.0
2023-04-04 12:10:00,53.32,53.35,53.1,53.13,254157.0,50.3653,50.3937,50.1575,50.1859,254157.0
2023-04-04 12:20:00,53.13,53.29,53.09,53.24,85655.0,50.1859,50.337,50.1481,50.2898,85655.0
2023-04-04 12:30:00,53.25,53.28,53.09,53.19,213466.0,50.2992,50.3276,50.1481,50.2425,213466.0
2023-04-04 12:40:00,53.19,53.28,53.13,53.14,44283.0,50.2425,50.3276,50.1859,50.1953,44283.0
2023-04-04 12:50:00,53.14,53.16,53.07,53.13,41426.0,50.1953,50.2142,50.1292,50.1859,41426.0
2023-04-04 13:00:00,53.12,53.2,53.08,53.18,75843.0,50.1764,50.252,50.1386,50.2331,75843.0
2023-04-04 13:10:00,53.17,53.27,53.15,53.21,87792.0,50.2237,50.3181,50.2048,50.2614,87792.0
2023-04-04 13:20:00,53.21,53.23,53.13,53.19,55113.0,50.2614,50.2803,50.1859,50.2425,55113.0
2023-04-04 13:30:00,53.19,53.26,53.16,53.17,48918.0,50.2425,50.3087,50.2142,50.2237,48918.0
2023-04-04 13:40:00,53.17,53.35,53.13,53.32,115563.0,50.2237,50.3937,50.1859,50.3653,115563.0
2023-04-04 13:50:00,53.33,53.33,53.2,53.24,71012.0,50.3748,50.3748,50.252,50.2898,71012.0
2023-04-04 14:00:00,53.22,53.24,53.09,53.1,69138.0,50.2709,50.2898,50.1481,50.1575,69138.0
2023-04-04 14:10:00,53.1,53.19,53.09,53.13,87655.0,50.1575,50.2425,50.1481,50.1859,87655.0
2023-04-04 14:20:00,53.13,53.13,52.98,52.98,114709.0,50.1859,50.1859,50.0442,50.0442,114709.0
2023-04-04 14:30:00,52.98,53.05,52.95,53.0,260603.0,50.0442,50.1103,50.0158,50.0631,260603.0
2023-04-04 14:40:00,53.01,53.18,53.0,53.13,306812.0,50.0725,50.2331,50.0631,50.1859,306812.0
2023-04-04 14:50:00,53.13,53.17,53.07,53.1,116494.0,50.1859,50.2237,50.1292,50.1575,116494.0
2023-04-04 15:00:00,53.1,53.19,53.06,53.08,58435.0,50.1575,50.2425,50.1198,50.1386,58435.0
2023-04-04 15:10:00,53.07,53.11,53.0,53.02,86682.0,50.1292,50.167,50.0631,50.082,86682.0
2023-04-04 15:20:00,53.02,53.11,52.99,53.01,72101.0,50.082,50.167,50.0536,50.0725,72101.0
2023-04-04 15:30:00,53.01,53.08,52.96,53.02,214133.0,50.0725,50.1386,50.0253,50.082,214133.0
2023-04-04 15:40:00,53.02,53.06,52.97,53.04,174123.0,50.082,50.1198,50.0347,50.1009,174123.0
2023-04-04 15:50:00,53.04,53.08,52.89,52.96,777662.0,50.1009,50.1386,49.9592,50.0253,777662.0
2023-04-05 09:30:00,52.51,53.03,52.51,53.02,118672.0,49.6002,50.0914,49.6002,50.082,118672.0
2023-04-05 09:40:00,52.98,53.28,52.9,53.23,160790.0,50.0442,50.3276,49.9686,50.2803,160790.0
2023-04-05 09:50:00,53.22,53.33,53.18,53.21,54099.0,50.2709,50.3748,50.2331,50.2614,54099.0
2023-04-05 10:00:00,53.19,53.25,52.97,53.02,91012.0,50.2425,50.2992,50.0347,50.082,91012.0
2023-04-05 10:10:00,53.01,53.16,53.01,53.05,73285.0,50.0725,50.2142,50.0725,50.1103,73285.0
2023-04-05 10:20:00,53.05,53.29,53.02,53.02,85822.0,50.1103,50.337,50.082,50.082,85822.0
2023-04-05 10:30:00,53.03,53.21,53.02,53.15,36198.0,50.0914,50.2614,50.082,50.2048,36198.0
2023-04-05 10:40:00,53.14,53.16,52.91,52.93,49830.0,50.1953,50.2142,49.9781,49.997,49830.0
2023-04-05 10:50:00,52.93,52.97,52.83,52.86,52837.0,49.997,50.0347,49.9025,49.9308,52837.0
2023-04-05 11:00:00,52.86,53.02,52.83,53.0,54475.0,49.9308,50.082,49.9025,50.0631,54475.0
2023-04-05 11:10:00,52.99,53.05,52.92,53.01,47261.0,50.0536,50.1103,49.9875,50.0725,47261.0
2023-04-05 11:20:00,53.01,53.04,52.94,52.96,46252.0,50.0725,50.1009,50.0064,50.0253,46252.0
2023-04-05 11:30:00,52.96,53.07,52.93,53.04,41338.0,50.0253,50.1292,49.997,50.1009,41338.0
2023-04-05 11:40:00,53.04,53.19,53.02,53.15,50004.0,50.1009,50.2425,50.082,50.2048,50004.0
2023-04-05 11:50:00,53.15,53.2,53.1,53.17,31639.0,50.2048,50.252,50.1575,50.2237,31639.0
2023-04-05 12:00:00,53.18,53.24,53.14,53.22,43779.0,50.2331,50.2898,50.1953,50.2709,43779.0
2023-04-05 12:10:00,53.22,53.44,53.21,53.42,82229.0,50.2709,50.4787,50.2614,50.4598,82229.0
2023-04-05 12:20:00,53.43,53.52,53.4,53.46,54123.0,50.4692,50.5543,50.4409,50.4976,54123.0
2023-04-05 12:30:00,53.45,53.59,53.41,53.56,46141.0,50.4881,50.6204,50.4504,50.592,46141.0
2023-04-05 12:40:00,53.58,53.79,53.56,53.62,112513.0,50.6109,50.8093,50.592,50.6487,112513.0
2023-04-05 12:50:00,53.62,53.7,53.58,53.68,45200.0,50.6487,50.7243,50.6109,50.7054,45200.0
2023-04-05 13:00:00,53.67,53.88,53.65,53.85,42504.0,50.6959,50.8943,50.6771,50.866,42504.0
2023-04-05 13:10:00,53.83,54.08,53.83,54.08,62028.0,50.8471,51.0832,50.8471,51.0832,62028.0
2023-04-05 13:20:00,54.07,54.08,53.93,53.99,65593.0,51.0738,51.0832,50.9415,50.9982,65593.0
2023-04-05 13:30:00,53.99,54.11,53.9,53.92,105404.0,50.9982,51.1116,50.9132,50.9321,105404.0
2023-04-05 13:40:00,53.91,53.92,53.81,53.85,41586.0,50.9227,50.9321,50.8282,50.866,41586.0
2023-04-05 13:50:00,53.85,53.86,53.7,53.78,75186.0,50.866,50.8754,50.7243,50.7999,75186.0
2023-04-05 14:00:00,53.78,54.02,53.77,53.79,108485.0,50.7999,51.0266,50.7904,50.8093,108485.0
2023-04-05 14:10:00,53.79,53.88,53.74,53.85,42015.0,50.8093,50.8943,50.7621,50.866,42015.0
2023-04-05 14:20:00,53.84,53.86,53.65,53.68,53112.0,50.8565,50.8754,50.6771,50.7054,53112.0
2023-04-05 14:30:00,53.68,53.7,53.62,53.62,37517.0,50.7054,50.7243,50.6487,50.6487,37517.0
2023-04-05 14:40:00,53.62,53.65,53.51,53.59,79468.0,50.6487,50.6771,50.5448,50.6204,79468.0
2023-04-05 14:50:00,53.58,53.66,53.55,53.62,105224.0,50.6109,50.6865,50.5826,50.6487,105224.0
2023-04-05 15:00:00,53.62,53.64,53.45,53.45,54010.0,50.6487,50.6676,50.4881,50.4881,54010.0
2023-04-05 15:10:00,53.47,53.47,53.37,53.41,61163.0,50.507,50.507,50.4126,50.4504,61163.0
2023-04-05 15:20:00,53.41,53.48,53.39,53.4,65569.0,50.4504,50.5165,50.4315,50.4409,65569.0
2023-04-05 15:30:00,53.4,53.48,53.37,53.39,91334.0,50.4409,50.5165,50.4126,50.4315,91334.0
2023-04-05 15:40:00,53.38,53.51,53.33,53.5,152130.0,50.422,50.5448,50.3748,50.5354,152130.0
2023-04-05 15:50:00,53.5,53.77,53.5,53.74,574636.0,50.5354,50.7904,50.5354,50.7621,574636.0
2023-04-06 09:30:00,53.63,54.24,53.6,53.95,234271.0,50.6582,51.2344,50.6298,50.9604,234271.0
2023-04-06 09:40:00,53.95,54.1,53.73,53.97,166599.0,50.9604,51.1021,50.7526,50.9793,166599.0
2023-04-06 09:50:00,53.97,54.17,53.89,54.13,64970.0,50.9793,51.1682,50.9038,51.1305,64970.0
2023-04-06 10:00:00,54.11,54.19,54.01,54.11,79697.0,51.1116,51.1871,51.0171,51.1116,79697.0
2023-04-06 10:10:00,54.11,54.31,54.07,54.13,90806.0,51.1116,51.3005,51.0738,51.1305,90806.0
2023-04-06 10:20:00,54.12,54.15,53.99,54.12,82337.0,51.121,51.1494,50.9982,51.121,82337.0
2023-04-06 10:30:00,54.12,54.23,54.06,54.13,64671.0,51.121,51.2249,51.0643,51.1305,64671.0
2023-04-06 10:40:00,54.14,54.23,54.05,54.19,68532.0,51.1399,51.2249,51.0549,51.1871,68532.0
2023-04-06 10:50:00,54.18,54.27,54.08,54.26,62881.0,51.1777,51.2627,51.0832,51.2533,62881.0
2023-04-06 11:00:00,54.26,54.41,54.22,54.39,79362.0,51.2533,51.3949,51.2155,51.3761,79362.0
2023-04-06 11:10:00,54.38,54.5,54.38,54.42,65919.0,51.3666,51.48,51.3666,51.4044,65919.0
2023-04-06 11:20:00,54.42,54.49,54.4,54.48,45085.0,51.4044,51.4705,51.3855,51.4611,45085.0
2023-04-06 11:30:00,54.48,54.54,54.39,54.5,83884.0,51.4611,51.5177,51.3761,51.48,83884.0
2023-04-06 11:40:00,54.51,54.58,54.44,54.55,66008.0,51.4894,51.5555,51.4233,51.5272,66008.0
2023-04-06 11:50:00,54.54,54.58,54.49,54.49,80951.0,51.5177,51.5555,51.4705,51.4705,80951.0
2023-04-06 12:00:00,54.51,54.63,54.49,54.59,84121.0,51.4894,51.6028,51.4705,51.565,84121.0
2023-04-06 12:10:00,54.59,54.59,54.52,54.54,46838.0,51.565,51.565,51.4988,51.5177,46838.0
2023-04-06 12:20:00,54.55,54.7,54.53,54.69,34294.0,51.5272,51.6689,51.5083,51.6594,34294.0
2023-04-06 12:30:00,54.69,55.0,54.69,54.97,104887.0,51.6594,51.9522,51.6594,51.9239,104887.0
2023-04-06 12:40:00,54.97,55.04,54.93,54.94,60561.0,51.9239,51.99,51.8861,51.8956,60561.0
2023-04-06 12:50:00,54.93,55.0,54.93,54.94,33974.0,51.8861,51.9522,51.8861,51.8956,33974.0
2023-04-06 13:00:00,54.95,55.06,54.92,55.06,68500.0,51.905,52.0089,51.8767,52.0089,68500.0
2023-04-06 13:10:00,55.06,55.11,54.91,55.06,80909.0,52.0089,52.0562,51.8672,52.0089,80909.0
2023-04-06 13:20:00,55.06,55.19,55.05,55.17,105208.0,52.0089,52.1317,51.9995,52.1128,105208.0
2023-04-06 13:30:00,55.18,55.25,55.07,55.13,107302.0,52.1223,52.1884,52.0184,52.075,107302.0
2023-04-06 13:40:00,55.14,55.27,55.11,55.27,75692.0,52.0845,52.2073,52.0562,52.2073,75692.0
2023-04-06 13:50:00,55.27,55.29,55.13,55.19,129019.0,52.2073,52.2262,52.075,52.1317,129019.0
2023-04-06 14:00:00,55.19,55.23,55.11,55.17,117027.0,52.1317,52.1695,52.0562,52.1128,117027.0
2023-04-06 14:10:00,55.17,55.21,55.15,55.19,95933.0,52.1128,52.1506,52.0939,52.1317,95933.0
2023-04-06 14:20:00,55.2,55.33,55.17,55.28,109712.0,52.1412,52.264,52.1128,52.2167,109712.0
2023-04-06 14:30:00,55.29,55.4,55.29,55.34,76125.0,52.2262,52.3301,52.2262,52.2734,76125.0
2023-04-06 14:40:00,55.34,55.47,55.32,55.37,78549.0,52.2734,52.3962,52.2545,52.3017,78549.0
2023-04-06 14:50:00,55.37,55.43,55.32,55.33,87751.0,52.3017,52.3584,52.2545,52.264,87751.0
2023-04-06 15:00:00,55.33,55.33,55.22,55.23,113433.0,52.264,52.264,52.1601,52.1695,113433.0
2023-04-06 15:10:00,55.23,55.23,55.11,55.2,124989.0,52.1695,52.1695,52.0562,52.1412,124989.0
2023-04-06 15:20:00,55.2,55.33,55.15,55.32,112548.0,52.1412,52.264,52.0939,52.2545,112548.0
2023-04-06 15:30:00,55.33,55.49,55.32,55.45,172323.0,52.264,52.4151,52.2545,52.3773,172323.0
2023-04-06 15:40:00,55.45,55.45,55.26,55.41,197176.0,52.3773,52.3773,52.1978,52.3395,197176.0
2023-04-06 15:50:00,55.44,55.46,55.3,55.43,539714.0,52.3679,52.3868,52.2356,52.3584,539714.0
2023-04-10 09:30:00,55.18,55.35,55.05,55.18,94588.0,52.1223,52.2829,51.9995,52.1223,94588.0
2023-04-10 09:40:00,55.27,55.43,55.21,55.24,24253.0,52.2073,52.3584,52.1506,52.179,24253.0
2023-04-10 09:50:00,55.21,55.23,54.97,55.05,59105.0,52.1506,52.1695,51.9239,51.9995,59105.0
2023-04-10 10:00:00,55.06,55.06,54.79,54.87,95579.0,52.0089,52.0089,51.7539,51.8295,95579.0
2023-04-10 10:10:00,54.9,54.97,54.77,54.85,57811.0,51.8578,51.9239,51.735,51.8106,57811.0
2023-04-10 10:20:00,54.85,54.92,54.79,54.85,41115.0,51.8106,51.8767,51.7539,51.8106,41115.0
2023-04-10 10:30:00,54.86,54.97,54.82,54.83,26045.0,51.82,51.9239,51.7822,51.7917,26045.0
2023-04-10 10:40:00,54.82,54.87,54.77,54.79,41463.0,51.7822,51.8295,51.735,51.7539,41463.0
2023-04-10 10:50:00,54.79,54.8,54.6,54.62,41978.0,51.7539,51.7633,51.5744,51.5933,41978.0
2023-04-10 11:00:00,54.63,54.74,54.63,54.66,43777.0,51.6028,51.7067,51.6028,51.6311,43777.0
2023-04-10 11:10:00,54.67,54.78,54.66,54.72,69866.0,51.6405,51.7444,51.6311,51.6878,69866.0
2023-04-10 11:20:00,54.71,54.71,54.48,54.52,32196.0,51.6783,51.6783,51.4611,51.4988,32196.0
2023-04-10 11:30:00,54.52,54.54,54.42,54.46,50692.0,51.4988,51.5177,51.4044,51.4422,50692.0
2023-04-10 11:40:00,54.45,54.51,54.36,54.41,46477.0,51.4327,51.4894,51.3477,51.3949,46477.0
2023-04-10 11:50:00,54.4,54.4,54.14,54.16,63795.0,51.3855,51.3855,51.1399,51.1588,63795.0
2023-04-10 12:00:00,54.16,54.17,54.0,54.02,33951.0,51.1588,51.1682,51.0077,51.0266,33951.0
2023-04-10 12:10:00,54.02,54.07,53.97,54.06,49429.0,51.0266,51.0738,50.9793,51.0643,49429.0
2023-04-10 12:20:00,54.06,54.16,54.03,54.15,30427.0,51.0643,51.1588,51.036,51.1494,30427.0
2023-04-10 12:30:00,54.15,54.46,54.15,54.44,32930.0,51.1494,51.4422,51.1494,51.4233,32930.0
2023-04-10 12:40:00,54.45,54.55,54.32,54.36,52575.0,51.4327,51.5272,51.3099,51.3477,52575.0
2023-04-10 12:50:00,54.35,54.41,54.32,54.39,23031.0,51.3383,51.3949,51.3099,51.3761,23031.0
2023-04-10 13:00:00,54.39,54.56,54.38,54.55,33778.0,51.3761,51.5366,51.3666,51.5272,33778.0
2023-04-10 13:10:00,54.55,54.64,54.54,54.59,22732.0,51.5272,51.6122,51.5177,51.565,22732.0
2023-04-10 13:20:00,54.58,54.76,54.56,54.76,45999.0,51.5555,51.7255,51.5366,51.7255,45999.0
2023-04-10 13:30:00,54.73,54.75,54.62,54.62,41991.0,51.6972,51.7161,51.5933,51.5933,41991.0
2023-04-10 13:40:00,54.63,54.72,54.57,54.67,50844.0,51.6028,51.6878,51.5461,51.6405,50844.0
2023-04-10 13:50:00,54.67,54.77,54.55,54.56,41633.0,51.6405,51.735,51.5272,51.5366,41633.0
2023-04-10 14:00:00,54.58,54.58,54.5,54.52,56163.0,51.5555,51.5555,51.48,51.4988,56163.0
2023-04-10 14:10:00,54.51,54.69,54.51,54.69,37303.0,51.4894,51.6594,51.4894,51.6594,37303.0
2023-04-10 14:20:00,54.69,54.71,54.61,54.65,58614.0,51.6594,51.6783,51.5839,51.6216,58614.0
2023-04-10 14:30:00,54.65,54.71,54.6,54.7,44589.0,51.6216,51.6783,51.5744,51.6689,44589.0
2023-04-10 14:40:00,54.7,54.7,54.6,54.64,31805.0,51.6689,51.6689,51.5744,51.6122,31805.0
2023-04-10 14:50:00,54.64,54.7,54.62,54.7,37663.0,51.6122,51.6689,51.5933,51.6689,37663.0
2023-04-10 15:00:00,54.7,54.74,54.66,54.69,41650.0,51.6689,51.7067,51.6311,51.6594,41650.0
2023-04-10 15:10:00,54.69,54.74,54.68,54.73,42899.0,51.6594,51.7067,51.65,51.6972,42899.0
2023-04-10 15:20:00,54.73,54.78,54.58,54.59,85458.0,51.6972,51.7444,51.5555,51.565,85458.0
2023-04-10 15:30:00,54.59,54.8,54.59,54.79,104050.0,51.565,51.7633,51.565,51.7539,104050.0
2023-04-10 15:40:00,54.79,54.81,54.72,54.79,125036.0,51.7539,51.7728,51.6878,51.7539,125036.0
2023-04-10 15:50:00,54.79,54.8,54.64,54.69,543627.0,51.7539,51.7633,51.6122,51.6594,543627.0
2023-04-11 09:30:00,54.69,55.44,54.53,55.37,94511.0,51.6594,52.3679,51.5083,52.3017,94511.0
2023-04-11 09:40:00,55.34,55.61,55.27,55.57,69697.0,52.2734,52.5284,52.2073,52.4907,69697.0
2023-04-11 09:50:00,55.58,55.79,55.52,55.62,99431.0,52.5001,52.6985,52.4434,52.5379,99431.0
2023-04-11 10:00:00,55.62,55.62,55.39,55.43,42673.0,52.5379,52.5379,52.3206,52.3584,42673.0
2023-04-11 10:10:00,55.43,55.61,55.43,55.61,34502.0,52.3584,52.5284,52.3584,52.5284,34502.0
2023-04-11 10:20:00,55.62,55.64,55.46,55.5,40012.0,52.5379,52.5568,52.3868,52.4245,40012.0
2023-04-11 10:30:00,55.49,55.54,55.34,55.36,41752.0,52.4151,52.4623,52.2734,52.2923,41752.0
2023-04-11 10:40:00,55.36,55.38,55.23,55.34,29090.0,52.2923,52.3112,52.1695,52.2734,29090.0
2023-04-11 10:50:00,55.36,55.46,55.3,55.41,42081.0,52.2923,52.3868,52.2356,52.3395,42081.0
2023-04-11 11:00:00,55.42,55.56,55.42,55.53,43518.0,52.349,52.4812,52.349,52.4529,43518.0
2023-04-11 11:10:00,55.55,55.72,55.54,55.72,89919.0,52.4718,52.6324,52.4623,52.6324,89919.0
2023-04-11 11:20:00,55.71,55.89,55.68,55.75,100434.0,52.6229,52.7929,52.5946,52.6607,100434.0
2023-04-11 11:30:00,55.75,55.8,55.71,55.78,67018.0,52.6607,52.7079,52.6229,52.689,67018.0
2023-04-11 11:40:00,55.78,55.84,55.75,55.83,44237.0,52.689,52.7457,52.6607,52.7363,44237.0
2023-04-11 11:50:00,55.84,55.87,55.68,55.75,199966.0,52.7457,52.774,52.5946,52.6607,199966.0
2023-04-11 12:00:00,55.75,55.81,55.68,55.71,41916.0,52.6607,52.7174,52.5946,52.6229,41916.0
2023-04-11 12:10:00,55.71,55.88,55.7,55.82,37118.0,52.6229,52.7835,52.6135,52.7268,37118.0
2023-04-11 12:20:00,55.85,55.98,55.84,55.96,31847.0,52.7551,52.8779,52.7457,52.8591,31847.0
2023-04-11 12:30:00,55.96,56.03,55.93,55.99,64665.0,52.8591,52.9252,52.8307,52.8874,64665.0
2023-04-11 12:40:00,55.99,56.04,55.96,55.98,29440.0,52.8874,52.9346,52.8591,52.8779,29440.0
2023-04-11 12:50:00,55.97,55.98,55.81,55.83,53166.0,52.8685,52.8779,52.7174,52.7363,53166.0
2023-04-11 13:00:00,55.83,55.89,55.75,55.86,35288.0,52.7363,52.7929,52.6607,52.7646,35288.0
2023-04-11 13:10:00,55.86,55.89,55.8,55.89,22253.0,52.7646,52.7929,52.7079,52.7929,22253.0
2023-04-11 13:20:00,55.89,56.01,55.87,56.01,34660.0,52.7929,52.9063,52.774,52.9063,34660.0
2023-04-11 13:30:00,56.02,56.06,55.98,56.02,71121.0,52.9157,52.9535,52.8779,52.9157,71121.0
2023-04-11 13:40:00,56.02,56.03,55.95,56.03,43403.0,52.9157,52.9252,52.8496,52.9252,43403.0
2023-04-11 13:50:00,56.03,56.08,55.99,56.02,34951.0,52.9252,52.9724,52.8874,52.9157,34951.0
2023-04-11 14:00:00,56.02,56.1,55.99,56.1,39192.0,52.9157,52.9913,52.8874,52.9913,39192.0
2023-04-11 14:10:00,56.09,56.29,56.08,56.27,63582.0,52.9818,53.1708,52.9724,53.1519,63582.0
2023-04-11 14:20:00,56.27,56.4,56.26,56.36,48822.0,53.1519,53.2747,53.1424,53.2369,48822.0
2023-04-11 14:30:00,56.36,56.41,56.26,56.27,88918.0,53.2369,53.2841,53.1424,53.1519,88918.0
2023-04-11 14:40:00,56.27,56.27,56.1,56.12,50943.0,53.1519,53.1519,52.9913,53.0102,50943.0
2023-04-11 14:50:00,56.12,56.13,55.94,55.94,64528.0,53.0102,53.0196,52.8402,52.8402,64528.0
2023-04-11 15:00:00,55.95,56.04,55.95,56.01,67627.0,52.8496,52.9346,52.8496,52.9063,67627.0
2023-04-11 15:10:00,56.01,56.18,56.01,56.16,50126.0,52.9063,53.0669,52.9063,53.048,50126.0
2023-04-11 15:20:00,56.16,56.28,56.15,56.28,55916.0,53.048,53.1613,53.0385,53.1613,55916.0
2023-04-11 15:30:00,56.28,56.32,56.14,56.16,93936.0,53.1613,53.1991,53.0291,53.048,93936.0
2023-04-11 15:40:00,56.15,56.16,56.03,56.05,172428.0,53.0385,53.048,52.9252,52.9441,172428.0
2023-04-11 15:50:00,56.05,56.05,55.93,56.01,506051.0,52.9441,52.9441,52.8307,52.9063,506051.0
2023-04-12 09:30:00,56.79,57.17,56.57,56.86,77678.0,53.6431,54.002,53.4353,53.7092,77678.0
2023-04-12 09:40:00,56.81,56.93,56.04,56.12,63574.0,53.662,53.7753,52.9346,53.0102,63574.0
2023-04-12 09:50:00,56.14,56.41,56.0,56.06,171004.0,53.0291,53.2841,52.8968,52.9535,171004.0
2023-04-12 10:00:00,56.04,56.16,55.95,55.98,39481.0,52.9346,53.048,52.8496,52.8779,39481.0
2023-04-12 10:10:00,55.99,56.03,55.77,55.78,22951.0,52.8874,52.9252,52.6796,52.689,22951.0
2023-04-12 10:20:00,55.78,55.9,55.54,55.68,46310.0,52.689,52.8024,52.4623,52.5946,46310.0
2023-04-12 10:30:00,55.68,55.69,55.42,55.53,43470.0,52.5946,52.604,52.349,52.4529,43470.0
2023-04-12 10:40:00,55.52,55.58,55.36,55.44,54518.0,52.4434,52.5001,52.2923,52.3679,54518.0
2023-04-12 10:50:00,55.44,55.48,55.25,55.26,59511.0,52.3679,52.4057,52.1884,52.1978,59511.0
2023-04-12 11:00:00,55.24,55.32,55.0,55.05,41718.0,52.179,52.2545,51.9522,51.9995,41718.0
2023-04-12 11:10:00,55.03,55.19,54.93,55.11,100256.0,51.9806,52.1317,51.8861,52.0562,100256.0
2023-04-12 11:20:00,55.09,55.3,55.04,55.27,69330.0,52.0373,52.2356,51.99,52.2073,69330.0
2023-04-12 11:30:00,55.26,55.28,55.12,55.19,62058.0,52.1978,52.2167,52.0656,52.1317,62058.0
2023-04-12 11:40:00,55.17,55.44,55.17,55.43,42274.0,52.1128,52.3679,52.1128,52.3584,42274.0
2023-04-12 11:50:00,55.44,55.6,55.41,55.6,44699.0,52.3679,52.519,52.3395,52.519,44699.0
2023-04-12 12:00:00,55.6,55.75,55.6,55.66,29787.0,52.519,52.6607,52.519,52.5757,29787.0
2023-04-12 12:10:00,55.66,55.71,55.54,55.57,39338.0,52.5757,52.6229,52.4623,52.4907,39338.0
2023-04-12 12:20:00,55.56,55.79,55.55,55.79,33640.0,52.4812,52.6985,52.4718,52.6985,33640.0
2023-04-12 12:30:00,55.79,55.85,55.7,55.74,54325.0,52.6985,52.7551,52.6135,52.6512,54325.0
2023-04-12 12:40:00,55.75,55.75,55.59,55.6,30446.0,52.6607,52.6607,52.5096,52.519,30446.0
2023-04-12 12:50:00,55.6,55.72,55.56,55.69,82708.0,52.519,52.6324,52.4812,52.604,82708.0
2023-04-12 13:00:00,55.69,55.82,55.68,55.79,30327.0,52.604,52.7268,52.5946,52.6985,30327.0
2023-04-12 13:10:00,55.8,55.89,55.76,55.85,43341.0,52.7079,52.7929,52.6701,52.7551,43341.0
2023-04-12 13:20:00,55.85,55.93,55.81,55.91,55856.0,52.7551,52.8307,52.7174,52.8118,55856.0
2023-04-12 13:30:00,55.92,55.94,55.87,55.88,43664.0,52.8213,52.8402,52.774,52.7835,43664.0
2023-04-12 13:40:00,55.89,55.9,55.81,55.82,25886.0,52.7929,52.8024,52.7174,52.7268,25886.0
2023-04-12 13:50:00,55.82,55.83,55.78,55.81,29613.0,52.7268,52.7363,52.689,52.7174,29613.0
2023-04-12 14:00:00,55.81,55.9,55.73,55.76,80516.0,52.7174,52.8024,52.6418,52.6701,80516.0
2023-04-12 14:10:00,55.76,55.92,55.74,55.9,53257.0,52.6701,52.8213,52.6512,52.8024,53257.0
2023-04-12 14:20:00,55.91,55.96,55.62,55.63,51405.0,52.8118,52.8591,52.5379,52.5473,51405.0
2023-04-12 14:30:00,55.63,55.68,55.54,55.57,73402.0,52.5473,52.5946,52.4623,52.4907,73402.0
2023-04-12 14:40:00,55.56,55.7,55.54,55.56,57057.0,52.4812,52.6135,52.4623,52.4812,57057.0
2023-04-12 14:50:00,55.57,55.68,55.52,55.67,112139.0,52.4907,52.5946,52.4434,52.5851,112139.0
2023-04-12 15:00:00,55.67,55.72,55.57,55.63,170147.0,52.5851,52.6324,52.4907,52.5473,170147.0
2023-04-12 15:10:00,55.62,55.62,55.47,55.53,75468.0,52.5379,52.5379,52.3962,52.4529,75468.0
2023-04-12 15:20:00,55.53,55.58,55.47,55.48,72892.0,52.4529,52.5001,52.3962,52.4057,72892.0
2023-04-12 15:30:00,55.48,55.53,55.43,55.48,86431.0,52.4057,52.4529,52.3584,52.4057,86431.0
2023-04-12 15:40:00,55.49,55.58,55.39,55.43,189567.0,52.4151,52.5001,52.3206,52.3584,189567.0
2023-04-12 15:50:00,55.42,55.48,55.29,55.31,545375.0,52.349,52.4057,52.2262,52.2451,545375.0
2023-04-13 09:30:00,55.16,55.33,55.06,55.29,66128.0,52.1034,52.264,52.0089,52.2262,66128.0
2023-04-13 09:40:00,55.29,55.67,55.24,55.67,72792.0,52.2262,52.5851,52.179,52.5851,72792.0
2023-04-13 09:50:00,55.68,56.02,55.68,55.87,106532.0,52.5946,52.9157,52.5946,52.774,106532.0
2023-04-13 10:00:00,55.87,56.37,55.87,56.3,75883.0,52.774,53.2463,52.774,53.1802,75883.0
2023-04-13 10:10:00,56.3,56.49,56.24,56.44,92278.0,53.1802,53.3597,53.1235,53.3125,92278.0
2023-04-13 10:20:00,56.43,56.53,56.3,56.45,63922.0,53.303,53.3975,53.1802,53.3219,63922.0
2023-04-13 10:30:00,56.45,56.57,56.39,56.47,57585.0,53.3219,53.4353,53.2652,53.3408,57585.0
2023-04-13 10:40:00,56.47,56.49,56.3,56.33,45822.0,53.3408,53.3597,53.1802,53.2085,45822.0
2023-04-13 10:50:00,56.34,56.62,56.34,56.49,69795.0,53.218,53.4825,53.218,53.3597,69795.0
2023-04-13 11:00:00,56.52,56.53,56.41,56.5,62316.0,53.388,53.3975,53.2841,53.3691,62316.0
2023-04-13 11:10:00,56.48,56.58,56.4,56.58,40258.0,53.3502,53.4447,53.2747,53.4447,40258.0
2023-04-13 11:20:00,56.58,56.61,56.39,56.5,88417.0,53.4447,53.473,53.2652,53.3691,88417.0
2023-04-13 11:30:00,56.49,56.85,56.46,56.85,76837.0,53.3597,53.6997,53.3313,53.6997,76837.0
2023-04-13 11:40:00,56.86,56.88,56.59,56.63,77150.0,53.7092,53.7281,53.4541,53.4919,77150.0
2023-04-13 11:50:00,56.63,56.76,56.59,56.71,110329.0,53.4919,53.6147,53.4541,53.5675,110329.0
2023-04-13 12:00:00,56.7,56.81,56.64,56.68,81210.0,53.558,53.662,53.5014,53.5392,81210.0
2023-04-13 12:10:00,56.68,56.92,56.68,56.87,80116.0,53.5392,53.7659,53.5392,53.7186,80116.0
2023-04-13 12:20:00,56.86,56.94,56.83,56.85,48358.0,53.7092,53.7847,53.6808,53.6997,48358.0
2023-04-13 12:30:00,56.86,57.03,56.82,57.0,101606.0,53.7092,53.8698,53.6714,53.8414,101606.0
2023-04-13 12:40:00,57.01,57.11,56.97,57.09,66119.0,53.8509,53.9453,53.8131,53.9264,66119.0
2023-04-13 12:50:00,57.09,57.1,56.99,57.07,59920.0,53.9264,53.9359,53.832,53.9075,59920.0
2023-04-13 13:00:00,57.08,57.1,56.88,56.89,89764.0,53.917,53.9359,53.7281,53.7375,89764.0
2023-04-13 13:10:00,56.89,57.01,56.89,57.0,84842.0,53.7375,53.8509,53.7375,53.8414,84842.0
2023-04-13 13:20:00,56.98,57.02,56.81,56.96,71201.0,53.8225,53.8603,53.662,53.8036,71201.0
2023-04-13 13:30:00,56.96,57.01,56.93,57.0,78088.0,53.8036,53.8509,53.7753,53.8414,78088.0
2023-04-13 13:40:00,56.99,57.15,56.97,57.14,64228.0,53.832,53.9831,53.8131,53.9737,64228.0
2023-04-13 13:50:00,57.14,57.18,57.09,57.09,83393.0,53.9737,54.0114,53.9264,53.9264,83393.0
2023-04-13 14:00:00,57.1,57.15,57.04,57.08,68342.0,53.9359,53.9831,53.8792,53.917,68342.0
2023-04-13 14:10:00,57.08,57.16,57.01,57.11,64513.0,53.917,53.9926,53.8509,53.9453,64513.0
2023-04-13 14:20:00,57.11,57.13,57.06,57.11,63599.0,53.9453,53.9642,53.8981,53.9453,63599.0
2023-04-13 14:30:00,57.1,57.11,56.92,56.96,67955.0,53.9359,53.9453,53.7659,53.8036,67955.0
2023-04-13 14:40:00,56.96,56.99,56.92,56.92,73817.0,53.8036,53.832,53.7659,53.7659,73817.0
2023-04-13 14:50:00,56.92,57.04,56.92,57.04,63871.0,53.7659,53.8792,53.7659,53.8792,63871.0
2023-04-13 15:00:00,57.04,57.08,57.0,57.07,61378.0,53.8792,53.917,53.8414,53.9075,61378.0
2023-04-13 15:10:00,57.07,57.08,56.86,56.91,67369.0,53.9075,53.917,53.7092,53.7564,67369.0
2023-04-13 15:20:00,56.9,56.94,56.84,56.92,64444.0,53.747,53.7847,53.6903,53.7659,64444.0
2023-04-13 15:30:00,56.92,56.92,56.74,56.74,98642.0,53.7659,53.7659,53.5958,53.5958,98642.0
2023-04-13 15:40:00,56.75,56.83,56.7,56.74,170040.0,53.6053,53.6808,53.558,53.5958,170040.0
2023-04-13 15:50:00,56.76,56.79,56.66,56.71,551473.0,53.6147,53.6431,53.5203,53.5675,551473.0
2023-04-14 09:30:00,57.02,57.69,57.02,57.6,138404.0,53.8603,54.4932,53.8603,54.4082,138404.0
2023-04-14 09:40:00,57.6,57.81,57.32,57.7,75673.0,54.4082,54.6065,54.1437,54.5026,75673.0
2023-04-14 09:50:00,57.67,57.78,57.55,57.65,44512.0,54.4743,54.5782,54.3609,54.4554,44512.0
2023-04-14 10:00:00,57.63,57.63,56.99,57.1,78506.0,54.4365,54.4365,53.832,53.9359,78506.0
2023-04-14 10:10:00,57.11,57.31,57.08,57.14,54351.0,53.9453,54.1342,53.917,53.9737,54351.0
2023-04-14 10:20:00,57.14,57.28,57.09,57.25,43181.0,53.9737,54.1059,53.9264,54.0776,43181.0
2023-04-14 10:30:00,57.27,57.35,57.09,57.35,42368.0,54.0965,54.172,53.9264,54.172,42368.0
2023-04-14 10:40:00,57.32,57.33,57.12,57.18,32915.0,54.1437,54.1531,53.9548,54.0114,32915.0
2023-04-14 10:50:00,57.17,57.18,56.91,57.01,82117.0,54.002,54.0114,53.7564,53.8509,82117.0
2023-04-14 11:00:00,56.98,57.03,56.85,56.91,61554.0,53.8225,53.8698,53.6997,53.7564,61554.0
2023-04-14 11:10:00,56.91,57.05,56.86,57.04,52709.0,53.7564,53.8887,53.7092,53.8792,52709.0
2023-04-14 11:20:00,57.05,57.16,57.04,57.06,54291.0,53.8887,53.9926,53.8792,53.8981,54291.0
2023-04-14 11:30:00,57.05,57.14,56.98,56.99,43982.0,53.8887,53.9737,53.8225,53.832,43982.0
2023-04-14 11:40:00,56.99,57.0,56.85,56.92,24904.0,53.832,53.8414,53.6997,53.7659,24904.0
2023-04-14 11:50:00,56.91,56.92,56.79,56.92,25510.0,53.7564,53.7659,53.6431,53.7659,25510.0
2023-04-14 12:00:00,56.92,56.95,56.83,56.9,42560.0,53.7659,53.7942,53.6808,53.747,42560.0
2023-04-14 12:10:00,56.91,56.91,56.79,56.81,43832.0,53.7564,53.7564,53.6431,53.662,43832.0
2023-04-14 12:20:00,56.78,56.87,56.73,56.87,34790.0,53.6336,53.7186,53.5864,53.7186,34790.0
2023-04-14 12:30:00,56.87,56.94,56.82,56.91,52405.0,53.7186,53.7847,53.6714,53.7564,52405.0
2023-04-14 12:40:00,56.91,56.94,56.75,56.82,65355.0,53.7564,53.7847,53.6053,53.6714,65355.0
2023-04-14 12:50:00,56.82,56.88,56.78,56.88,37105.0,53.6714,53.7281,53.6336,53.7281,37105.0
2023-04-14 13:00:00,56.87,57.05,56.87,57.03,65422.0,53.7186,53.8887,53.7186,53.8698,65422.0
2023-04-14 13:10:00,57.03,57.06,56.98,57.03,37840.0,53.8698,53.8981,53.8225,53.8698,37840.0
2023-04-14 13:20:00,57.02,57.03,56.83,56.83,60311.0,53.8603,53.8698,53.6808,53.6808,60311.0
2023-04-14 13:30:00,56.83,56.9,56.76,56.84,59244.0,53.6808,53.747,53.6147,53.6903,59244.0
2023-04-14 13:40:00,56.83,56.99,56.81,56.96,95766.0,53.6808,53.832,53.662,53.8036,95766.0
2023-04-14 13:50:00,56.98,57.06,56.98,57.03,106257.0,53.8225,53.8981,53.8225,53.8698,106257.0
2023-04-14 14:00:00,57.03,57.08,56.91,56.98,114291.0,53.8698,53.917,53.7564,53.8225,114291.0
2023-04-14 14:10:00,56.98,57.2,56.98,57.2,74913.0,53.8225,54.0303,53.8225,54.0303,74913.0
2023-04-14 14:20:00,57.2,57.29,57.16,57.27,76215.0,54.0303,54.1154,53.9926,54.0965,76215.0
2023-04-14 14:30:00,57.26,57.33,57.14,57.15,74809.0,54.087,54.1531,53.9737,53.9831,74809.0
2023-04-14 14:40:00,57.15,57.28,57.1,57.26,65786.0,53.9831,54.1059,53.9359,54.087,65786.0
2023-04-14 14:50:00,57.27,57.28,57.19,57.26,55845.0,54.0965,54.1059,54.0209,54.087,55845.0
2023-04-14 15:00:00,57.26,57.27,57.2,57.24,68229.0,54.087,54.0965,54.0303,54.0681,68229.0
2023-04-14 15:10:00,57.24,57.27,57.14,57.23,105481.0,54.0681,54.0965,53.9737,54.0587,105481.0
2023-04-14 15:20:00,57.22,57.34,57.14,57.28,101848.0,54.0492,54.1626,53.9737,54.1059,101848.0
2023-04-14 15:30:00,57.29,57.41,57.25,57.4,94282.0,54.1154,54.2287,54.0776,54.2193,94282.0
2023-04-14 15:40:00,57.4,57.47,57.36,57.43,183536.0,54.2193,54.2854,54.1815,54.2476,183536.0
2023-04-14 15:50:00,57.44,57.61,57.34,57.41,505056.0,54.257,54.4176,54.1626,54.2287,505056.0
2023-04-17 09:30:00,57.24,57.47,57.06,57.32,69649.0,54.0681,54.2854,53.8981,54.1437,69649.0
2023-04-17 09:40:00,57.3,57.45,57.24,57.27,36439.0,54.1248,54.2665,54.0681,54.0965,36439.0
2023-04-17 09:50:00,57.27,57.53,57.22,57.27,41958.0,54.0965,54.3421,54.0492,54.0965,41958.0
2023-04-17 10:00:00,57.27,57.34,57.09,57.25,45239.0,54.0965,54.1626,53.9264,54.0776,45239.0
2023-04-17 10:10:00,57.24,57.31,57.1,57.2,47685.0,54.0681,54.1342,53.9359,54.0303,47685.0
2023-04-17 10:20:00,57.2,57.3,57.11,57.17,41292.0,54.0303,54.1248,53.9453,54.002,41292.0
2023-04-17 10:30:00,57.18,57.5,57.18,57.38,186193.0,54.0114,54.3137,54.0114,54.2004,186193.0
2023-04-17 10:40:00,57.34,57.35,57.19,57.22,31845.0,54.1626,54.172,54.0209,54.0492,31845.0
2023-04-17 10:50:00,57.2,57.32,57.2,57.32,86800.0,54.0303,54.1437,54.0303,54.1437,86800.0
2023-04-17 11:00:00,57.31,57.37,57.2,57.21,56038.0,54.1342,54.1909,54.0303,54.0398,56038.0
2023-04-17 11:10:00,57.22,57.25,57.1,57.24,38783.0,54.0492,54.0776,53.9359,54.0681,38783.0
2023-04-17 11:20:00,57.22,57.36,57.21,57.28,74818.0,54.0492,54.1815,54.0398,54.1059,74818.0
2023-04-17 11:30:00,57.28,57.42,57.24,57.34,44029.0,54.1059,54.2381,54.0681,54.1626,44029.0
2023-04-17 11:40:00,57.34,57.45,57.28,57.4,38303.0,54.1626,54.2665,54.1059,54.2193,38303.0
2023-04-17 11:50:00,57.4,57.51,57.36,57.41,32665.0,54.2193,54.3232,54.1815,54.2287,32665.0
2023-04-17 12:00:00,57.42,57.47,57.34,57.46,56116.0,54.2381,54.2854,54.1626,54.2759,56116.0
2023-04-17 12:10:00,57.46,57.54,57.39,57.49,262470.0,54.2759,54.3515,54.2098,54.3043,262470.0
2023-04-17 12:20:00,57.48,57.57,57.36,57.57,27523.0,54.2948,54.3798,54.1815,54.3798,27523.0
2023-04-17 12:30:00,57.56,57.62,57.47,57.55,71612.0,54.3704,54.4271,54.2854,54.3609,71612.0
2023-04-17 12:40:00,57.54,57.55,57.41,57.42,41888.0,54.3515,54.3609,54.2287,54.2381,41888.0
2023-04-17 12:50:00,57.4,57.46,57.3,57.35,23243.0,54.2193,54.2759,54.1248,54.172,23243.0
2023-04-17 13:00:00,57.34,57.48,57.34,57.35,30311.0,54.1626,54.2948,54.1626,54.172,30311.0
2023-04-17 13:10:00,57.35,57.45,57.35,57.4,24582.0,54.172,54.2665,54.172,54.2193,24582.0
2023-04-17 13:20:00,57.4,57.46,57.39,57.46,26669.0,54.2193,54.2759,54.2098,54.2759,26669.0
2023-04-17 13:30:00,57.45,57.62,57.44,57.62,59560.0,54.2665,54.4271,54.257,54.4271,59560.0
2023-04-17 13:40:00,57.61,57.65,57.49,57.61,31701.0,54.4176,54.4554,54.3043,54.4176,31701.0
2023-04-17 13:50:00,57.62,57.62,57.51,57.53,31594.0,54.4271,54.4271,54.3232,54.3421,31594.0
2023-04-17 14:00:00,57.53,57.53,57.46,57.5,28982.0,54.3421,54.3421,54.2759,54.3137,28982.0
2023-04-17 14:10:00,57.49,57.6,57.47,57.6,30188.0,54.3043,54.4082,54.2854,54.4082,30188.0
2023-04-17 14:20:00,57.58,57.69,57.58,57.6,35185.0,54.3893,54.4932,54.3893,54.4082,35185.0
2023-04-17 14:30:00,57.59,57.68,57.57,57.63,40029.0,54.3987,54.4837,54.3798,54.4365,40029.0
2023-04-17 14:40:00,57.64,57.81,57.63,57.78,82218.0,54.446,54.6065,54.4365,54.5782,82218.0
2023-04-17 14:50:00,57.79,57.88,57.79,57.82,46247.0,54.5876,54.6727,54.5876,54.616,46247.0
2023-04-17 15:00:00,57.82,57.98,57.81,57.96,52983.0,54.616,54.7671,54.6065,54.7482,52983.0
2023-04-17 15:10:00,57.96,58.06,57.89,57.98,96741.0,54.7482,54.8427,54.6821,54.7671,96741.0
2023-04-17 15:20:00,57.98,58.09,57.98,58.06,76708.0,54.7671,54.871,54.7671,54.8427,76708.0
2023-04-17 15:30:00,58.05,58.05,57.85,57.86,91322.0,54.8332,54.8332,54.6443,54.6538,91322.0
2023-04-17 15:40:00,57.87,57.94,57.81,57.88,273089.0,54.6632,54.7293,54.6065,54.6727,273089.0
2023-04-17 15:50:00,57.88,58.06,57.87,58.03,603027.0,54.6727,54.8427,54.6632,54.8143,603027.0
2023-04-18 09:30:00,58.1,58.28,57.72,57.83,96490.0,54.8805,55.0505,54.5215,54.6254,96490.0
2023-04-18 09:40:00,57.82,57.99,57.65,57.67,37800.0,54.616,54.7766,54.4554,54.4743,37800.0
2023-04-18 09:50:00,57.69,57.76,57.55,57.62,20472.0,54.4932,54.5593,54.3609,54.4271,20472.0
2023-04-18 10:00:00,57.6,57.6,57.28,57.34,48884.0,54.4082,54.4082,54.1059,54.1626,48884.0
2023-04-18 10:10:00,57.35,57.38,57.14,57.23,51773.0,54.172,54.2004,53.9737,54.0587,51773.0
2023-04-18 10:20:00,57.24,57.3,57.05,57.06,33664.0,54.0681,54.1248,53.8887,53.8981,33664.0
2023-04-18 10:30:00,57.07,57.15,56.96,57.06,47228.0,53.9075,53.9831,53.8036,53.8981,47228.0
2023-04-18 10:40:00,57.08,57.11,56.94,56.95,23420.0,53.917,53.9453,53.7847,53.7942,23420.0
2023-04-18 10:50:00,56.91,56.93,56.8,56.91,25998.0,53.7564,53.7753,53.6525,53.7564,25998.0
2023-04-18 11:00:00,56.92,57.04,56.91,56.95,89687.0,53.7659,53.8792,53.7564,53.7942,89687.0
2023-04-18 11:10:00,56.96,57.06,56.95,57.0,55324.0,53.8036,53.8981,53.7942,53.8414,55324.0
2023-04-18 11:20:00,57.01,57.03,56.79,56.87,43823.0,53.8509,53.8698,53.6431,53.7186,43823.0
2023-04-18 11:30:00,56.86,56.98,56.83,56.84,41579.0,53.7092,53.8225,53.6808,53.6903,41579.0
2023-04-18 11:40:00,56.84,56.93,56.75,56.82,31614.0,53.6903,53.7753,53.6053,53.6714,31614.0
2023-04-18 11:50:00,56.82,56.88,56.79,56.81,23933.0,53.6714,53.7281,53.6431,53.662,23933.0
2023-04-18 12:00:00,56.81,56.94,56.79,56.89,39309.0,53.662,53.7847,53.6431,53.7375,39309.0
2023-04-18 12:10:00,56.88,56.96,56.85,56.94,34886.0,53.7281,53.8036,53.6997,53.7847,34886.0
2023-04-18 12:20:00,56.94,57.02,56.86,56.99,34000.0,53.7847,53.8603,53.7092,53.832,34000.0
2023-04-18 12:30:00,57.0,57.04,56.95,56.96,24482.0,53.8414,53.8792,53.7942,53.8036,24482.0
2023-04-18 12:40:00,56.96,57.02,56.92,57.02,26981.0,53.8036,53.8603,53.7659,53.8603,26981.0
2023-04-18 12:50:00,57.03,57.06,56.78,56.79,36047.0,53.8698,53.8981,53.6336,53.6431,36047.0
2023-04-18 13:00:00,56.8,56.88,56.72,56.87,40817.0,53.6525,53.7281,53.5769,53.7186,40817.0
2023-04-18 13:10:00,56.86,56.87,56.67,56.73,55071.0,53.7092,53.7186,53.5297,53.5864,55071.0
2023-04-18 13:20:00,56.74,56.77,56.7,56.74,32707.0,53.5958,53.6242,53.558,53.5958,32707.0
2023-04-18 13:30:00,56.73,56.76,56.62,56.75,38717.0,53.5864,53.6147,53.4825,53.6053,38717.0
2023-04-18 13:40:00,56.75,56.86,56.72,56.85,42465.0,53.6053,53.7092,53.5769,53.6997,42465.0
2023-04-18 13:50:00,56.84,56.87,56.8,56.8,42813.0,53.6903,53.7186,53.6525,53.6525,42813.0
2023-04-18 14:00:00,56.8,56.82,56.76,56.81,41929.0,53.6525,53.6714,53.6147,53.662,41929.0
2023-04-18 14:10:00,56.8,56.89,56.71,56.73,39936.0,53.6525,53.7375,53.5675,53.5864,39936.0
2023-04-18 14:20:00,56.73,56.8,56.7,56.76,40748.0,53.5864,53.6525,53.558,53.6147,40748.0
2023-04-18 14:30:00,56.76,56.9,56.73,56.83,45964.0,53.6147,53.747,53.5864,53.6808,45964.0
2023-04-18 14:40:00,56.83,56.83,56.65,56.73,51387.0,53.6808,53.6808,53.5108,53.5864,51387.0
2023-04-18 14:50:00,56.73,56.75,56.64,56.75,49263.0,53.5864,53.6053,53.5014,53.6053,49263.0
2023-04-18 15:00:00,56.75,56.83,56.75,56.81,41896.0,53.6053,53.6808,53.6053,53.662,41896.0
2023-04-18 15:10:00,56.82,56.92,56.81,56.84,58446.0,53.6714,53.7659,53.662,53.6903,58446.0
2023-04-18 15:20:00,56.84,56.85,56.71,56.75,53911.0,53.6903,53.6997,53.5675,53.6053,53911.0
2023-04-18 15:30:00,56.75,56.78,56.68,56.76,141151.0,53.6053,53.6336,53.5392,53.6147,141151.0
2023-04-18 15:40:00,56.77,56.89,56.75,56.78,193143.0,53.6242,53.7375,53.6053,53.6336,193143.0
2023-04-18 15:50:00,56.78,56.87,56.59,56.65,673671.0,53.6336,53.7186,53.4541,53.5108,673671.0
2023-04-19 09:30:00,56.76,56.97,56.34,56.48,86693.0,53.6147,53.8131,53.218,53.3502,86693.0
2023-04-19 09:40:00,56.49,56.62,56.38,56.57,25569.0,53.3597,53.4825,53.2558,53.4353,25569.0
2023-04-19 09:50:00,56.57,56.62,56.27,56.28,31069.0,53.4353,53.4825,53.1519,53.1613,31069.0
2023-04-19 10:00:00,56.28,56.34,56.06,56.25,40195.0,53.1613,53.218,52.9535,53.133,40195.0
2023-04-19 10:10:00,56.24,56.38,56.21,56.31,43074.0,53.1235,53.2558,53.0952,53.1897,43074.0
2023-04-19 10:20:00,56.3,56.39,56.15,56.26,37480.0,53.1802,53.2652,53.0385,53.1424,37480.0
2023-04-19 10:30:00,56.25,56.34,56.19,56.27,37829.0,53.133,53.218,53.0763,53.1519,37829.0
2023-04-19 10:40:00,56.28,56.33,56.18,56.23,40120.0,53.1613,53.2085,53.0669,53.1141,40120.0
2023-04-19 10:50:00,56.23,56.34,56.19,56.21,36879.0,53.1141,53.218,53.0763,53.0952,36879.0
2023-04-19 11:00:00,56.2,56.32,56.08,56.11,62401.0,53.0858,53.1991,52.9724,53.0007,62401.0
2023-04-19 11:10:00,56.11,56.22,56.1,56.18,64073.0,53.0007,53.1046,52.9913,53.0669,64073.0
2023-04-19 11:20:00,56.16,56.21,56.09,56.19,42586.0,53.048,53.0952,52.9818,53.0763,42586.0
2023-04-19 11:30:00,56.19,56.2,55.88,55.96,181023.0,53.0763,53.0858,52.7835,52.8591,181023.0
2023-04-19 11:40:00,55.95,56.01,55.85,55.91,50789.0,52.8496,52.9063,52.7551,52.8118,50789.0
2023-04-19 11:50:00,55.89,56.19,55.88,56.19,57005.0,52.7929,53.0763,52.7835,53.0763,57005.0
2023-04-19 12:00:00,56.19,56.31,56.17,56.29,48467.0,53.0763,53.1897,53.0574,53.1708,48467.0
2023-04-19 12:10:00,56.31,56.34,56.25,56.27,27367.0,53.1897,53.218,53.133,53.1519,27367.0
2023-04-19 12:20:00,56.26,56.32,56.24,56.29,25804.0,53.1424,53.1991,53.1235,53.1708,25804.0
2023-04-19 12:30:00,56.29,56.33,56.22,56.26,36503.0,53.1708,53.2085,53.1046,53.1424,36503.0
2023-04-19 12:40:00,56.26,56.33,56.21,56.24,36106.0,53.1424,53.2085,53.0952,53.1235,36106.0
2023-04-19 12:50:00,56.24,56.25,56.11,56.22,61703.0,53.1235,53.133,53.0007,53.1046,61703.0
2023-04-19 13:00:00,56.22,56.39,56.2,56.36,77545.0,53.1046,53.2652,53.0858,53.2369,77545.0
2023-04-19 13:10:00,56.35,56.36,56.25,56.25,42065.0,53.2274,53.2369,53.133,53.133,42065.0
2023-04-19 13:20:00,56.26,56.27,56.2,56.23,38261.0,53.1424,53.1519,53.0858,53.1141,38261.0
2023-04-19 13:30:00,56.23,56.25,56.14,56.16,35376.0,53.1141,53.133,53.0291,53.048,35376.0
2023-04-19 13:40:00,56.16,56.16,56.03,56.08,44138.0,53.048,53.048,52.9252,52.9724,44138.0
2023-04-19 13:50:00,56.08,56.18,56.03,56.15,68105.0,52.9724,53.0669,52.9252,53.0385,68105.0
2023-04-19 14:00:00,56.15,56.25,56.07,56.12,48490.0,53.0385,53.133,52.963,53.0102,48490.0
2023-04-19 14:10:00,56.11,56.18,56.09,56.13,46865.0,53.0007,53.0669,52.9818,53.0196,46865.0
2023-04-19 14:20:00,56.13,56.21,56.11,56.2,26847.0,53.0196,53.0952,53.0007,53.0858,26847.0
2023-04-19 14:30:00,56.2,56.21,56.1,56.16,48291.0,53.0858,53.0952,52.9913,53.048,48291.0
2023-04-19 14:40:00,56.17,56.3,56.16,56.29,39707.0,53.0574,53.1802,53.048,53.1708,39707.0
2023-04-19 14:50:00,56.28,56.28,56.18,56.21,43468.0,53.1613,53.1613,53.0669,53.0952,43468.0
2023-04-19 15:00:00,56.2,56.2,56.12,56.18,39296.0,53.0858,53.0858,53.0102,53.0669,39296.0
2023-04-19 15:10:00,56.19,56.24,56.17,56.22,47799.0,53.0763,53.1235,53.0574,53.1046,47799.0
2023-04-19 15:20:00,56.22,56.38,56.21,56.34,67841.0,53.1046,53.2558,53.0952,53.218,67841.0
2023-04-19 15:30:00,56.34,56.36,56.13,56.16,87568.0,53.218,53.2369,53.0196,53.048,87568.0
2023-04-19 15:40:00,56.16,56.17,55.89,55.91,185090.0,53.048,53.0574,52.7929,52.8118,185090.0
2023-04-19 15:50:00,55.91,56.03,55.86,56.01,840387.0,52.8118,52.9252,52.7646,52.9063,840387.0
2023-04-20 09:30:00,55.58,55.67,55.17,55.5,58534.0,52.5001,52.5851,52.1128,52.4245,58534.0
2023-04-20 09:40:00,55.5,55.8,55.5,55.62,25404.0,52.4245,52.7079,52.4245,52.5379,25404.0
2023-04-20 09:50:00,55.63,55.7,55.28,55.38,29140.0,52.5473,52.6135,52.2167,52.3112,29140.0
2023-04-20 10:00:00,55.38,55.43,55.25,55.3,46232.0,52.3112,52.3584,52.1884,52.2356,46232.0
2023-04-20 10:10:00,55.32,55.65,55.25,55.65,67289.0,52.2545,52.5662,52.1884,52.5662,67289.0
2023-04-20 10:20:00,55.65,55.83,55.61,55.78,55740.0,52.5662,52.7363,52.5284,52.689,55740.0
2023-04-20 10:30:00,55.79,55.9,55.7,55.73,31616.0,52.6985,52.8024,52.6135,52.6418,31616.0
2023-04-20 10:40:00,55.72,55.81,55.69,55.73,64397.0,52.6324,52.7174,52.604,52.6418,64397.0
2023-04-20 10:50:00,55.73,55.78,55.68,55.75,48907.0,52.6418,52.689,52.5946,52.6607,48907.0
2023-04-20 11:00:00,55.75,55.89,55.74,55.78,34072.0,52.6607,52.7929,52.6512,52.689,34072.0
2023-04-20 11:10:00,55.79,55.91,55.78,55.85,45963.0,52.6985,52.8118,52.689,52.7551,45963.0
2023-04-20 11:20:00,55.85,55.86,55.77,55.85,37817.0,52.7551,52.7646,52.6796,52.7551,37817.0
2023-04-20 11:30:00,55.85,55.85,55.64,55.74,39263.0,52.7551,52.7551,52.5568,52.6512,39263.0
2023-04-20 11:40:00,55.73,55.9,55.72,55.9,56454.0,52.6418,52.8024,52.6324,52.8024,56454.0
2023-04-20 11:50:00,55.9,56.05,55.87,56.02,112249.0,52.8024,52.9441,52.774,52.9157,112249.0
2023-04-20 12:00:00,56.02,56.13,55.95,56.11,48204.0,52.9157,53.0196,52.8496,53.0007,48204.0
2023-04-20 12:10:00,56.12,56.23,56.06,56.06,29158.0,53.0102,53.1141,52.9535,52.9535,29158.0
2023-04-20 12:20:00,56.07,56.08,55.96,56.07,29002.0,52.963,52.9724,52.8591,52.963,29002.0
2023-04-20 12:30:00,56.07,56.2,56.07,56.17,39054.0,52.963,53.0858,52.963,53.0574,39054.0
2023-04-20 12:40:00,56.16,56.31,56.15,56.25,74263.0,53.048,53.1897,53.0385,53.133,74263.0
2023-04-20 12:50:00,56.26,56.34,56.24,56.32,30338.0,53.1424,53.218,53.1235,53.1991,30338.0
2023-04-20 13:00:00,56.32,56.38,56.28,56.38,36303.0,53.1991,53.2558,53.1613,53.2558,36303.0
2023-04-20 13:10:00,56.38,56.44,56.33,56.35,37748.0,53.2558,53.3125,53.2085,53.2274,37748.0
2023-04-20 13:20:00,56.36,56.36,56.25,56.26,22622.0,53.2369,53.2369,53.133,53.1424,22622.0
2023-04-20 13:30:00,56.27,56.32,56.21,56.23,37368.0,53.1519,53.1991,53.0952,53.1141,37368.0
2023-04-20 13:40:00,56.23,56.24,56.13,56.2,34223.0,53.1141,53.1235,53.0196,53.0858,34223.0
2023-04-20 13:50:00,56.2,56.26,56.12,56.13,31851.0,53.0858,53.1424,53.0102,53.0196,31851.0
2023-04-20 14:00:00,56.12,56.16,56.02,56.11,44640.0,53.0102,53.048,52.9157,53.0007,44640.0
2023-04-20 14:10:00,56.11,56.25,56.1,56.23,41780.0,53.0007,53.133,52.9913,53.1141,41780.0
2023-04-20 14:20:00,56.23,56.37,56.2,56.33,53784.0,53.1141,53.2463,53.0858,53.2085,53784.0
2023-04-20 14:30:00,56.33,56.34,56.19,56.26,41819.0,53.2085,53.218,53.0763,53.1424,41819.0
2023-04-20 14:40:00,56.26,56.26,56.19,56.23,52818.0,53.1424,53.1424,53.0763,53.1141,52818.0
2023-04-20 14:50:00,56.24,56.27,56.18,56.19,39835.0,53.1235,53.1519,53.0669,53.0763,39835.0
2023-04-20 15:00:00,56.18,56.27,56.18,56.25,45706.0,53.0669,53.1519,53.0669,53.133,45706.0
2023-04-20 15:10:00,56.24,56.25,56.03,56.08,112366.0,53.1235,53.133,52.9252,52.9724,112366.0
2023-04-20 15:20:00,56.08,56.16,56.03,56.15,87246.0,52.9724,53.048,52.9252,53.0385,87246.0
2023-04-20 15:30:00,56.16,56.28,56.15,56.28,197296.0,53.048,53.1613,53.0385,53.1613,197296.0
2023-04-20 15:40:00,56.28,56.28,56.07,56.14,314238.0,53.1613,53.1613,52.963,53.0291,314238.0
2023-04-20 15:50:00,56.13,56.34,56.07,56.29,357824.0,53.0196,53.218,52.963,53.1708,357824.0
2023-04-21 09:30:00,56.35,56.47,55.98,56.28,117310.0,53.2274,53.3408,52.8779,53.1613,117310.0
2023-04-21 09:40:00,56.28,56.28,56.04,56.24,30730.0,53.1613,53.1613,52.9346,53.1235,30730.0
2023-04-21 09:50:00,56.19,56.27,56.09,56.12,31646.0,53.0763,53.1519,52.9818,53.0102,31646.0
2023-04-21 10:00:00,56.12,56.12,55.9,55.98,32998.0,53.0102,53.0102,52.8024,52.8779,32998.0
2023-04-21 10:10:00,55.99,56.31,55.93,56.18,109164.0,52.8874,53.1897,52.8307,53.0669,109164.0
2023-04-21 10:20:00,56.18,56.46,56.17,56.43,51277.0,53.0669,53.3313,53.0574,53.303,51277.0
2023-04-21 10:30:00,56.43,56.61,56.42,56.43,31960.0,53.303,53.473,53.2936,53.303,31960.0
2023-04-21 10:40:00,56.41,56.41,56.09,56.16,44791.0,53.2841,53.2841,52.9818,53.048,44791.0
2023-04-21 10:50:00,56.2,56.2,55.97,56.03,26709.0,53.0858,53.0858,52.8685,52.9252,26709.0
2023-04-21 11:00:00,56.04,56.23,56.01,56.2,32492.0,52.9346,53.1141,52.9063,53.0858,32492.0
2023-04-21 11:10:00,56.21,56.22,55.99,56.11,113995.0,53.0952,53.1046,52.8874,53.0007,113995.0
2023-04-21 11:20:00,56.09,56.16,56.04,56.15,36034.0,52.9818,53.048,52.9346,53.0385,36034.0
2023-04-21 11:30:00,56.16,56.21,56.08,56.11,30027.0,53.048,53.0952,52.9724,53.0007,30027.0
2023-04-21 11:40:00,56.12,56.17,55.95,55.95,56672.0,53.0102,53.0574,52.8496,52.8496,56672.0
2023-04-21 11:50:00,55.96,56.08,55.95,56.07,32073.0,52.8591,52.9724,52.8496,52.963,32073.0
2023-04-21 12:00:00,56.08,56.15,56.07,56.08,54703.0,52.9724,53.0385,52.963,52.9724,54703.0
2023-04-21 12:10:00,56.07,56.14,56.06,56.1,33818.0,52.963,53.0291,52.9535,52.9913,33818.0
2023-04-21 12:20:00,56.12,56.13,55.98,56.0,43342.0,53.0102,53.0196,52.8779,52.8968,43342.0
2023-04-21 12:30:00,56.0,56.08,55.98,56.07,32074.0,52.8968,52.9724,52.8779,52.963,32074.0
2023-04-21 12:40:00,56.08,56.2,56.05,56.2,113155.0,52.9724,53.0858,52.9441,53.0858,113155.0
2023-04-21 12:50:00,56.19,56.19,56.09,56.1,24690.0,53.0763,53.0763,52.9818,52.9913,24690.0
2023-04-21 13:00:00,56.11,56.21,56.06,56.19,73592.0,53.0007,53.0952,52.9535,53.0763,73592.0
2023-04-21 13:10:00,56.21,56.26,56.15,56.21,28723.0,53.0952,53.1424,53.0385,53.0952,28723.0
2023-04-21 13:20:00,56.21,56.24,56.11,56.12,34449.0,53.0952,53.1235,53.0007,53.0102,34449.0
2023-04-21 13:30:00,56.1,56.23,56.09,56.2,44387.0,52.9913,53.1141,52.9818,53.0858,44387.0
2023-04-21 13:40:00,56.2,56.27,56.18,56.23,35166.0,53.0858,53.1519,53.0669,53.1141,35166.0
2023-04-21 13:50:00,56.23,56.3,56.2,56.24,30763.0,53.1141,53.1802,53.0858,53.1235,30763.0
2023-04-21 14:00:00,56.25,56.34,56.24,56.26,35346.0,53.133,53.218,53.1235,53.1424,35346.0
2023-04-21 14:10:00,56.25,56.32,56.24,56.25,40845.0,53.133,53.1991,53.1235,53.133,40845.0
2023-04-21 14:20:00,56.25,56.26,56.18,56.2,36351.0,53.133,53.1424,53.0669,53.0858,36351.0
2023-04-21 14:30:00,56.2,56.25,56.16,56.23,47010.0,53.0858,53.133,53.048,53.1141,47010.0
2023-04-21 14:40:00,56.24,56.28,56.19,56.23,29485.0,53.1235,53.1613,53.0763,53.1141,29485.0
2023-04-21 14:50:00,56.22,56.3,56.2,56.28,40154.0,53.1046,53.1802,53.0858,53.1613,40154.0
2023-04-21 15:00:00,56.28,56.29,56.12,56.21,51397.0,53.1613,53.1708,53.0102,53.0952,51397.0
2023-04-21 15:10:00,56.2,56.2,56.07,56.2,52398.0,53.0858,53.0858,52.963,53.0858,52398.0
2023-04-21 15:20:00,56.2,56.22,56.1,56.2,61548.0,53.0858,53.1046,52.9913,53.0858,61548.0
2023-04-21 15:30:00,56.2,56.25,56.17,56.2,65019.0,53.0858,53.133,53.0574,53.0858,65019.0
2023-04-21 15:40:00,56.19,56.22,56.1,56.21,207271.0,53.0763,53.1046,52.9913,53.0952,207271.0
2023-04-21 15:50:00,56.22,56.32,56.18,56.3,265298.0,53.1046,53.1991,53.0669,53.1802,265298.0
2023-04-24 09:30:00,56.47,56.55,56.01,56.13,51489.0,53.3408,53.4164,52.9063,53.0196,51489.0
2023-04-24 09:40:00,56.15,56.33,56.14,56.28,17926.0,53.0385,53.2085,53.0291,53.1613,17926.0
2023-04-24 09:50:00,56.3,56.34,56.1,56.13,14693.0,53.1802,53.218,52.9913,53.0196,14693.0
2023-04-24 10:00:00,56.14,56.17,55.91,55.96,21836.0,53.0291,53.0574,52.8118,52.8591,21836.0
2023-04-24 10:10:00,55.95,56.12,55.89,56.09,71898.0,52.8496,53.0102,52.7929,52.9818,71898.0
2023-04-24 10:20:00,56.12,56.18,56.07,56.15,20049.0,53.0102,53.0669,52.963,53.0385,20049.0
2023-04-24 10:30:00,56.15,56.21,55.88,55.91,19742.0,53.0385,53.0952,52.7835,52.8118,19742.0
2023-04-24 10:40:00,55.9,55.91,55.7,55.84,15815.0,52.8024,52.8118,52.6135,52.7457,15815.0
2023-04-24 10:50:00,55.84,55.89,55.73,55.76,15811.0,52.7457,52.7929,52.6418,52.6701,15811.0
2023-04-24 11:00:00,55.76,55.76,55.63,55.66,43971.0,52.6701,52.6701,52.5473,52.5757,43971.0
2023-04-24 11:10:00,55.66,55.92,55.63,55.9,44892.0,52.5757,52.8213,52.5473,52.8024,44892.0
2023-04-24 11:20:00,55.89,55.96,55.76,55.85,81887.0,52.7929,52.8591,52.6701,52.7551,81887.0
2023-04-24 11:30:00,55.83,55.91,55.83,55.86,15689.0,52.7363,52.8118,52.7363,52.7646,15689.0
2023-04-24 11:40:00,55.85,55.93,55.76,55.92,58669.0,52.7551,52.8307,52.6701,52.8213,58669.0
2023-04-24 11:50:00,55.94,55.99,55.89,55.96,16602.0,52.8402,52.8874,52.7929,52.8591,16602.0
2023-04-24 12:00:00,55.95,56.0,55.9,55.93,21260.0,52.8496,52.8968,52.8024,52.8307,21260.0
2023-04-24 12:10:00,55.93,56.08,55.93,56.08,51588.0,52.8307,52.9724,52.8307,52.9724,51588.0
2023-04-24 12:20:00,56.08,56.21,56.07,56.16,28496.0,52.9724,53.0952,52.963,53.048,28496.0
2023-04-24 12:30:00,56.17,56.18,56.12,56.15,29562.0,53.0574,53.0669,53.0102,53.0385,29562.0
2023-04-24 12:40:00,56.15,56.17,56.07,56.1,36893.0,53.0385,53.0574,52.963,52.9913,36893.0
2023-04-24 12:50:00,56.09,56.12,56.06,56.11,31997.0,52.9818,53.0102,52.9535,53.0007,31997.0
2023-04-24 13:00:00,56.1,56.1,56.03,56.05,18851.0,52.9913,52.9913,52.9252,52.9441,18851.0
2023-04-24 13:10:00,56.04,56.09,56.01,56.06,26622.0,52.9346,52.9818,52.9063,52.9535,26622.0
2023-04-24 13:20:00,56.06,56.3,56.05,56.29,163956.0,52.9535,53.1802,52.9441,53.1708,163956.0
2023-04-24 13:30:00,56.29,56.31,56.14,56.16,60259.0,53.1708,53.1897,53.0291,53.048,60259.0
2023-04-24 13:40:00,56.16,56.24,56.14,56.16,97319.0,53.048,53.1235,53.0291,53.048,97319.0
2023-04-24 13:50:00,56.16,56.23,56.15,56.23,38215.0,53.048,53.1141,53.0385,53.1141,38215.0
2023-04-24 14:00:00,56.23,56.28,56.2,56.26,142963.0,53.1141,53.1613,53.0858,53.1424,142963.0
2023-04-24 14:10:00,56.25,56.34,56.19,56.3,145822.0,53.133,53.218,53.0763,53.1802,145822.0
2023-04-24 14:20:00,56.3,56.32,56.16,56.18,274965.0,53.1802,53.1991,53.048,53.0669,274965.0
2023-04-24 14:30:00,56.17,56.24,56.15,56.16,37462.0,53.0574,53.1235,53.0385,53.048,37462.0
2023-04-24 14:40:00,56.15,56.22,56.09,56.15,297831.0,53.0385,53.1046,52.9818,53.0385,297831.0
2023-04-24 14:50:00,56.16,56.17,55.93,55.96,54204.0,53.048,53.0574,52.8307,52.8591,54204.0
2023-04-24 15:00:00,55.96,56.01,55.92,56.0,52563.0,52.8591,52.9063,52.8213,52.8968,52563.0
2023-04-24 15:10:00,55.99,56.04,55.86,55.93,56522.0,52.8874,52.9346,52.7646,52.8307,56522.0
2023-04-24 15:20:00,55.94,55.95,55.85,55.9,49352.0,52.8402,52.8496,52.7551,52.8024,49352.0
2023-04-24 15:30:00,55.9,55.91,55.76,55.8,65333.0,52.8024,52.8118,52.6701,52.7079,65333.0
2023-04-24 15:40:00,55.8,55.83,55.72,55.75,151509.0,52.7079,52.7363,52.6324,52.6607,151509.0
2023-04-24 15:50:00,55.75,55.87,55.6,55.87,640853.0,52.6607,52.774,52.519,52.774,640853.0
2023-04-25 09:30:00,55.6,55.8,55.49,55.73,56258.0,52.519,52.7079,52.4151,52.6418,56258.0
2023-04-25 09:40:00,55.74,55.78,55.4,55.5,43307.0,52.6512,52.689,52.3301,52.4245,43307.0
2023-04-25 09:50:00,55.48,55.72,55.45,55.66,18412.0,52.4057,52.6324,52.3773,52.5757,18412.0
2023-04-25 10:00:00,55.66,55.88,55.64,55.84,35914.0,52.5757,52.7835,52.5568,52.7457,35914.0
2023-04-25 10:10:00,55.81,55.89,55.66,55.88,62891.0,52.7174,52.7929,52.5757,52.7835,62891.0
2023-04-25 10:20:00,55.88,55.88,55.71,55.8,29718.0,52.7835,52.7835,52.6229,52.7079,29718.0
2023-04-25 10:30:00,55.8,55.82,55.59,55.61,30856.0,52.7079,52.7268,52.5096,52.5284,30856.0
2023-04-25 10:40:00,55.61,55.71,55.51,55.71,29262.0,52.5284,52.6229,52.434,52.6229,29262.0
2023-04-25 10:50:00,55.71,55.77,55.65,55.69,16654.0,52.6229,52.6796,52.5662,52.604,16654.0
2023-04-25 11:00:00,55.7,55.78,55.63,55.78,43853.0,52.6135,52.689,52.5473,52.689,43853.0
2023-04-25 11:10:00,55.79,55.97,55.77,55.91,27890.0,52.6985,52.8685,52.6796,52.8118,27890.0
2023-04-25 11:20:00,55.91,55.99,55.82,55.92,70692.0,52.8118,52.8874,52.7268,52.8213,70692.0
2023-04-25 11:30:00,55.9,55.94,55.83,55.9,46270.0,52.8024,52.8402,52.7363,52.8024,46270.0
2023-04-25 11:40:00,55.9,56.03,55.88,56.01,19267.0,52.8024,52.9252,52.7835,52.9063,19267.0
2023-04-25 11:50:00,56.0,56.01,55.92,56.0,26057.0,52.8968,52.9063,52.8213,52.8968,26057.0
2023-04-25 12:00:00,56.0,56.08,55.98,56.06,14883.0,52.8968,52.9724,52.8779,52.9535,14883.0
2023-04-25 12:10:00,56.08,56.08,56.01,56.02,20337.0,52.9724,52.9724,52.9063,52.9157,20337.0
2023-04-25 12:20:00,56.02,56.08,55.94,56.06,51947.0,52.9157,52.9724,52.8402,52.9535,51947.0
2023-04-25 12:30:00,56.05,56.07,55.94,55.95,65260.0,52.9441,52.963,52.8402,52.8496,65260.0
2023-04-25 12:40:00,55.96,56.15,55.96,56.11,84330.0,52.8591,53.0385,52.8591,53.0007,84330.0
2023-04-25 12:50:00,56.11,56.15,55.99,56.06,32107.0,53.0007,53.0385,52.8874,52.9535,32107.0
2023-04-25 13:00:00,56.06,56.13,56.02,56.05,28601.0,52.9535,53.0196,52.9157,52.9441,28601.0
2023-04-25 13:10:00,56.05,56.06,55.81,55.91,52403.0,52.9441,52.9535,52.7174,52.8118,52403.0
2023-04-25 13:20:00,55.91,55.96,55.84,55.88,50959.0,52.8118,52.8591,52.7457,52.7835,50959.0
2023-04-25 13:30:00,55.88,55.88,55.75,55.76,29671.0,52.7835,52.7835,52.6607,52.6701,29671.0
2023-04-25 13:40:00,55.76,55.76,55.48,55.49,42418.0,52.6701,52.6701,52.4057,52.4151,42418.0
2023-04-25 13:50:00,55.48,55.5,55.35,55.36,22369.0,52.4057,52.4245,52.2829,52.2923,22369.0
2023-04-25 14:00:00,55.37,55.38,55.22,55.24,27765.0,52.3017,52.3112,52.1601,52.179,27765.0
2023-04-25 14:10:00,55.25,55.42,55.24,55.34,30595.0,52.1884,52.349,52.179,52.2734,30595.0
2023-04-25 14:20:00,55.35,55.38,55.29,55.38,30803.0,52.2829,52.3112,52.2262,52.3112,30803.0
2023-04-25 14:30:00,55.38,55.41,55.33,55.39,34416.0,52.3112,52.3395,52.264,52.3206,34416.0
2023-04-25 14:40:00,55.39,55.41,55.27,55.38,24766.0,52.3206,52.3395,52.2073,52.3112,24766.0
2023-04-25 14:50:00,55.38,55.42,55.26,55.26,35883.0,52.3112,52.349,52.1978,52.1978,35883.0
2023-04-25 15:00:00,55.25,55.29,55.16,55.19,100733.0,52.1884,52.2262,52.1034,52.1317,100733.0
2023-04-25 15:10:00,55.19,55.34,55.18,55.28,37229.0,52.1317,52.2734,52.1223,52.2167,37229.0
2023-04-25 15:20:00,55.27,55.38,55.2,55.2,90150.0,52.2073,52.3112,52.1412,52.1412,90150.0
2023-04-25 15:30:00,55.2,55.23,55.1,55.14,79536.0,52.1412,52.1695,52.0467,52.0845,79536.0
2023-04-25 15:40:00,55.13,55.25,55.08,55.21,96595.0,52.075,52.1884,52.0278,52.1506,96595.0
2023-04-25 15:50:00,55.2,55.31,55.16,55.3,250835.0,52.1412,52.2451,52.1034,52.2356,250835.0
2023-04-26 09:30:00,55.0,55.45,54.77,55.39,56421.0,51.9522,52.3773,51.735,52.3206,56421.0
2023-04-26 09:40:00,55.41,55.95,55.41,55.95,34861.0,52.3395,52.8496,52.3395,52.8496,34861.0
2023-04-26 09:50:00,55.96,55.96,55.39,55.58,38508.0,52.8591,52.8591,52.3206,52.5001,38508.0
2023-04-26 10:00:00,55.59,55.59,55.11,55.23,49524.0,52.5096,52.5096,52.0562,52.1695,49524.0
2023-04-26 10:10:00,55.23,55.27,55.08,55.09,43413.0,52.1695,52.2073,52.0278,52.0373,43413.0
2023-04-26 10:20:00,55.07,55.12,54.98,55.0,49110.0,52.0184,52.0656,51.9334,51.9522,49110.0
2023-04-26 10:30:00,54.98,55.12,54.98,55.1,55646.0,51.9334,52.0656,51.9334,52.0467,55646.0
2023-04-26 10:40:00,55.1,55.11,54.99,55.03,85121.0,52.0467,52.0562,51.9428,51.9806,85121.0
2023-04-26 10:50:00,55.01,55.11,54.98,55.03,76028.0,51.9617,52.0562,51.9334,51.9806,76028.0
2023-04-26 11:00:00,55.04,55.36,55.04,55.32,108268.0,51.99,52.2923,51.99,52.2545,108268.0
2023-04-26 11:10:00,55.32,55.33,55.14,55.24,43793.0,52.2545,52.264,52.0845,52.179,43793.0
2023-04-26 11:20:00,55.23,55.29,55.01,55.01,83746.0,52.1695,52.2262,51.9617,51.9617,83746.0
2023-04-26 11:30:00,55.0,55.1,54.95,55.05,74774.0,51.9522,52.0467,51.905,51.9995,74774.0
2023-04-26 11:40:00,55.04,55.27,55.04,55.27,36484.0,51.99,52.2073,51.99,52.2073,36484.0
2023-04-26 11:50:00,55.26,55.41,55.22,55.39,50360.0,52.1978,52.3395,52.1601,52.3206,50360.0
2023-04-26 12:00:00,55.4,55.54,55.39,55.5,47156.0,52.3301,52.4623,52.3206,52.4245,47156.0
2023-04-26 12:10:00,55.5,55.53,55.2,55.2,31130.0,52.4245,52.4529,52.1412,52.1412,31130.0
2023-04-26 12:20:00,55.2,55.25,55.14,55.16,36231.0,52.1412,52.1884,52.0845,52.1034,36231.0
2023-04-26 12:30:00,55.16,55.25,55.1,55.23,33064.0,52.1034,52.1884,52.0467,52.1695,33064.0
2023-04-26 12:40:00,55.22,55.24,55.14,55.19,26130.0,52.1601,52.179,52.0845,52.1317,26130.0
2023-04-26 12:50:00,55.19,55.21,55.14,55.21,37653.0,52.1317,52.1506,52.0845,52.1506,37653.0
2023-04-26 13:00:00,55.21,55.31,55.21,55.29,37323.0,52.1506,52.2451,52.1506,52.2262,37323.0
2023-04-26 13:10:00,55.3,55.35,55.26,55.3,43485.0,52.2356,52.2829,52.1978,52.2356,43485.0
2023-04-26 13:20:00,55.29,55.3,55.21,55.28,50005.0,52.2262,52.2356,52.1506,52.2167,50005.0
2023-04-26 13:30:00,55.28,55.31,55.2,55.26,58158.0,52.2167,52.2451,52.1412,52.1978,58158.0
2023-04-26 13:40:00,55.26,55.27,54.98,54.98,47884.0,52.1978,52.2073,51.9334,51.9334,47884.0
2023-04-26 13:50:00,54.97,55.05,54.92,55.03,80452.0,51.9239,51.9995,51.8767,51.9806,80452.0
2023-04-26 14:00:00,55.04,55.04,54.9,54.94,52374.0,51.99,51.99,51.8578,51.8956,52374.0
2023-04-26 14:10:00,54.93,54.97,54.87,54.91,37162.0,51.8861,51.9239,51.8295,51.8672,37162.0
2023-04-26 14:20:00,54.9,55.09,54.89,55.09,93858.0,51.8578,52.0373,51.8483,52.0373,93858.0
2023-04-26 14:30:00,55.08,55.08,54.8,54.8,72111.0,52.0278,52.0278,51.7633,51.7633,72111.0
2023-04-26 14:40:00,54.8,54.83,54.73,54.75,69905.0,51.7633,51.7917,51.6972,51.7161,69905.0
2023-04-26 14:50:00,54.74,54.74,54.66,54.72,57173.0,51.7067,51.7067,51.6311,51.6878,57173.0
2023-04-26 15:00:00,54.73,54.77,54.63,54.73,120184.0,51.6972,51.735,51.6028,51.6972,120184.0
2023-04-26 15:10:00,54.73,54.88,54.73,54.75,100948.0,51.6972,51.8389,51.6972,51.7161,100948.0
2023-04-26 15:20:00,54.75,54.88,54.71,54.88,85472.0,51.7161,51.8389,51.6783,51.8389,85472.0
2023-04-26 15:30:00,54.88,54.9,54.62,54.64,126123.0,51.8389,51.8578,51.5933,51.6122,126123.0
2023-04-26 15:40:00,54.65,54.79,54.62,54.78,294567.0,51.6216,51.7539,51.5933,51.7444,294567.0
2023-04-26 15:50:00,54.77,54.99,54.75,54.82,637817.0,51.735,51.9428,51.7161,51.7822,637817.0
2023-04-27 09:30:00,58.49,59.31,57.6,58.68,349012.0,55.2489,56.0234,54.4082,55.4283,349012.0
2023-04-27 09:40:00,58.66,59.19,58.23,58.45,387488.0,55.4094,55.9101,55.0033,55.2111,387488.0
2023-04-27 09:50:00,58.44,58.55,57.52,57.82,353632.0,55.2016,55.3055,54.3326,54.616,353632.0
2023-04-27 10:00:00,57.83,58.48,57.78,58.18,211429.0,54.6254,55.2394,54.5782,54.956,211429.0
2023-04-27 10:10:00,58.19,58.69,57.97,58.01,126125.0,54.9655,55.4378,54.7577,54.7955,126125.0
2023-04-27 10:20:00,58.05,58.09,57.76,57.96,129876.0,54.8332,54.871,54.5593,54.7482,129876.0
2023-04-27 10:30:00,57.96,58.14,57.81,58.0,148016.0,54.7482,54.9183,54.6065,54.786,148016.0
2023-04-27 10:40:00,58.03,58.07,57.37,57.37,95729.0,54.8143,54.8521,54.1909,54.1909,95729.0
2023-04-27 10:50:00,57.45,57.51,56.9,57.13,96614.0,54.2665,54.3232,53.747,53.9642,96614.0
2023-04-27 11:00:00,57.12,57.28,56.85,56.94,349213.0,53.9548,54.1059,53.6997,53.7847,349213.0
2023-04-27 11:10:00,56.94,57.2,56.91,57.03,84059.0,53.7847,54.0303,53.7564,53.8698,84059.0
2023-04-27 11:20:00,57.01,57.32,56.94,57.15,92996.0,53.8509,54.1437,53.7847,53.9831,92996.0
2023-04-27 11:30:00,57.18,57.28,57.06,57.13,154869.0,54.0114,54.1059,53.8981,53.9642,154869.0
2023-04-27 11:40:00,57.14,57.33,57.06,57.09,340708.0,53.9737,54.1531,53.8981,53.9264,340708.0
2023-04-27 11:50:00,57.1,57.18,56.85,56.85,81425.0,53.9359,54.0114,53.6997,53.6997,81425.0
2023-04-27 12:00:00,56.88,57.21,56.86,57.05,89727.0,53.7281,54.0398,53.7092,53.8887,89727.0
2023-04-27 12:10:00,57.07,57.16,57.02,57.08,91471.0,53.9075,53.9926,53.8603,53.917,91471.0
2023-04-27 12:20:00,57.08,57.09,56.8,56.8,76131.0,53.917,53.9264,53.6525,53.6525,76131.0
2023-04-27 12:30:00,56.78,56.91,56.71,56.71,48863.0,53.6336,53.7564,53.5675,53.5675,48863.0
2023-04-27 12:40:00,56.69,56.8,56.68,56.74,37155.0,53.5486,53.6525,53.5392,53.5958,37155.0
2023-04-27 12:50:00,56.74,56.81,56.67,56.75,30893.0,53.5958,53.662,53.5297,53.6053,30893.0
2023-04-27 13:00:00,56.74,56.77,56.42,56.47,591228.0,53.5958,53.6242,53.2936,53.3408,591228.0
2023-04-27 13:10:00,56.47,56.47,56.15,56.21,95414.0,53.3408,53.3408,53.0385,53.0952,95414.0
2023-04-27 13:20:00,56.24,56.63,56.21,56.56,103401.0,53.1235,53.4919,53.0952,53.4258,103401.0
2023-04-27 13:30:00,56.55,56.8,56.54,56.79,64767.0,53.4164,53.6525,53.4069,53.6431,64767.0
2023-04-27 13:40:00,56.78,56.85,56.7,56.71,52327.0,53.6336,53.6997,53.558,53.5675,52327.0
2023-04-27 13:50:00,56.72,56.78,56.63,56.66,66602.0,53.5769,53.6336,53.4919,53.5203,66602.0
2023-04-27 14:00:00,56.67,56.82,56.6,56.76,61390.0,53.5297,53.6714,53.4636,53.6147,61390.0
2023-04-27 14:10:00,56.76,56.89,56.71,56.87,75592.0,53.6147,53.7375,53.5675,53.7186,75592.0
2023-04-27 14:20:00,56.87,56.88,56.71,56.79,68696.0,53.7186,53.7281,53.5675,53.6431,68696.0
2023-04-27 14:30:00,56.79,56.91,56.71,56.89,81623.0,53.6431,53.7564,53.5675,53.7375,81623.0
2023-04-27 14:40:00,56.9,56.9,56.75,56.76,58987.0,53.747,53.747,53.6053,53.6147,58987.0
2023-04-27 14:50:00,56.78,56.88,56.71,56.73,62234.0,53.6336,53.7281,53.5675,53.5864,62234.0
2023-04-27 15:00:00,56.73,56.81,56.68,56.77,80800.0,53.5864,53.662,53.5392,53.6242,80800.0
2023-04-27 15:10:00,56.76,56.76,56.55,56.56,83938.0,53.6147,53.6147,53.4164,53.4258,83938.0
2023-04-27 15:20:00,56.57,56.59,56.48,56.59,89140.0,53.4353,53.4541,53.3502,53.4541,89140.0
2023-04-27 15:30:00,56.58,56.61,56.29,56.34,123917.0,53.4447,53.473,53.1708,53.218,123917.0
2023-04-27 15:40:00,56.33,56.58,56.32,56.56,195909.0,53.2085,53.4447,53.1991,53.4258,195909.0
2023-04-27 15:50:00,56.57,56.62,56.22,56.34,709925.0,53.4353,53.4825,53.1046,53.218,709925.0
2023-04-28 09:30:00,57.29,58.08,56.76,57.73,141366.0,54.1154,54.8616,53.6147,54.531,141366.0
2023-04-28 09:40:00,57.71,57.82,57.47,57.78,89997.0,54.5121,54.616,54.2854,54.5782,89997.0
2023-04-28 09:50:00,57.8,57.84,57.55,57.59,61612.0,54.5971,54.6349,54.3609,54.3987,61612.0
2023-04-28 10:00:00,57.59,57.68,57.3,57.44,75666.0,54.3987,54.4837,54.1248,54.257,75666.0
2023-04-28 10:10:00,57.44,57.64,57.31,57.59,143765.0,54.257,54.446,54.1342,54.3987,143765.0
2023-04-28 10:20:00,57.59,57.86,57.55,57.79,83806.0,54.3987,54.6538,54.3609,54.5876,83806.0
2023-04-28 10:30:00,57.78,57.84,57.53,57.69,70268.0,54.5782,54.6349,54.3421,54.4932,70268.0
2023-04-28 10:40:00,57.68,58.15,57.67,58.11,74810.0,54.4837,54.9277,54.4743,54.8899,74810.0
2023-04-28 10:50:00,58.1,58.13,57.73,57.76,81631.0,54.8805,54.9088,54.531,54.5593,81631.0
2023-04-28 11:00:00,57.77,57.84,57.59,57.84,63607.0,54.5688,54.6349,54.3987,54.6349,63607.0
2023-04-28 11:10:00,57.84,58.08,57.82,58.07,43974.0,54.6349,54.8616,54.616,54.8521,43974.0
2023-04-28 11:20:00,58.07,58.14,57.98,58.06,83212.0,54.8521,54.9183,54.7671,54.8427,83212.0
2023-04-28 11:30:00,58.07,58.19,58.0,58.03,79083.0,54.8521,54.9655,54.786,54.8143,79083.0
2023-04-28 11:40:00,58.02,58.12,57.95,58.1,66113.0,54.8049,54.8994,54.7388,54.8805,66113.0
2023-04-28 11:50:00,58.1,58.28,58.06,58.23,101614.0,54.8805,55.0505,54.8427,55.0033,101614.0
2023-04-28 12:00:00,58.25,58.71,58.25,58.7,57899.0,55.0222,55.4567,55.0222,55.4472,57899.0
2023-04-28 12:10:00,58.7,58.78,58.6,58.69,56960.0,55.4472,55.5228,55.3528,55.4378,56960.0
2023-04-28 12:20:00,58.7,58.74,58.61,58.74,39589.0,55.4472,55.485,55.3622,55.485,39589.0
2023-04-28 12:30:00,58.75,58.81,58.47,58.47,76657.0,55.4944,55.5511,55.23,55.23,76657.0
2023-04-28 12:40:00,58.44,58.81,58.44,58.8,44418.0,55.2016,55.5511,55.2016,55.5417,44418.0
2023-04-28 12:50:00,58.8,58.8,58.56,58.62,47013.0,55.5417,55.5417,55.315,55.3717,47013.0
2023-04-28 13:00:00,58.62,58.62,58.45,58.47,31770.0,55.3717,55.3717,55.2111,55.23,31770.0
2023-04-28 13:10:00,58.46,58.51,58.32,58.39,49180.0,55.2205,55.2677,55.0883,55.1544,49180.0
2023-04-28 13:20:00,58.38,58.44,58.32,58.41,52767.0,55.145,55.2016,55.0883,55.1733,52767.0
2023-04-28 13:30:00,58.42,58.51,58.38,58.48,37915.0,55.1827,55.2677,55.145,55.2394,37915.0
2023-04-28 13:40:00,58.48,58.52,58.42,58.5,37364.0,55.2394,55.2772,55.1827,55.2583,37364.0
2023-04-28 13:50:00,58.5,58.54,58.42,58.54,40040.0,55.2583,55.2961,55.1827,55.2961,40040.0
2023-04-28 14:00:00,58.54,58.66,58.46,58.49,48310.0,55.2961,55.4094,55.2205,55.2489,48310.0
2023-04-28 14:10:00,58.48,58.5,58.27,58.5,69460.0,55.2394,55.2583,55.041,55.2583,69460.0
2023-04-28 14:20:00,58.51,58.58,58.43,58.58,45276.0,55.2677,55.3339,55.1922,55.3339,45276.0
2023-04-28 14:30:00,58.6,58.61,58.45,58.48,46437.0,55.3528,55.3622,55.2111,55.2394,46437.0
2023-04-28 14:40:00,58.48,58.63,58.47,58.52,44089.0,55.2394,55.3811,55.23,55.2772,44089.0
2023-04-28 14:50:00,58.53,58.61,58.46,58.59,61067.0,55.2866,55.3622,55.2205,55.3433,61067.0
2023-04-28 15:00:00,58.59,58.71,58.59,58.64,92585.0,55.3433,55.4567,55.3433,55.3905,92585.0
2023-04-28 15:10:00,58.64,58.69,58.6,58.64,101797.0,55.3905,55.4378,55.3528,55.3905,101797.0
2023-04-28 15:20:00,58.63,58.68,58.58,58.65,118642.0,55.3811,55.4283,55.3339,55.4,118642.0
2023-04-28 15:30:00,58.65,58.73,58.64,58.71,206483.0,55.4,55.4756,55.3905,55.4567,206483.0
2023-04-28 15:40:00,58.71,58.72,58.53,58.56,206634.0,55.4567,55.4661,55.2866,55.315,206634.0
2023-04-28 15:50:00,58.57,58.78,58.54,58.77,697975.0,55.3244,55.5228,55.2961,55.5133,697975.0
2023-05-01 09:30:00,57.97,58.34,57.34,58.02,147585.0,54.7577,55.1072,54.1626,54.8049,147585.0
2023-05-01 09:40:00,58.1,58.27,57.9,57.94,51057.0,54.8805,55.041,54.6915,54.7293,51057.0
2023-05-01 09:50:00,57.94,58.01,57.69,57.73,44688.0,54.7293,54.7955,54.4932,54.531,44688.0
2023-05-01 10:00:00,57.75,57.76,57.18,57.24,99720.0,54.5499,54.5593,54.0114,54.0681,99720.0
2023-05-01 10:10:00,57.27,57.43,57.01,57.04,84209.0,54.0965,54.2476,53.8509,53.8792,84209.0
2023-05-01 10:20:00,57.04,57.26,56.86,57.16,87730.0,53.8792,54.087,53.7092,53.9926,87730.0
2023-05-01 10:30:00,57.2,57.63,57.2,57.62,41322.0,54.0303,54.4365,54.0303,54.4271,41322.0
2023-05-01 10:40:00,57.63,57.72,57.51,57.55,81480.0,54.4365,54.5215,54.3232,54.3609,81480.0
2023-05-01 10:50:00,57.54,57.67,57.5,57.67,52412.0,54.3515,54.4743,54.3137,54.4743,52412.0
2023-05-01 11:00:00,57.69,57.73,57.51,57.52,41069.0,54.4932,54.531,54.3232,54.3326,41069.0
2023-05-01 11:10:00,57.52,57.55,57.38,57.52,63294.0,54.3326,54.3609,54.2004,54.3326,63294.0
2023-05-01 11:20:00,57.52,57.55,57.24,57.35,43812.0,54.3326,54.3609,54.0681,54.172,43812.0
2023-05-01 11:30:00,57.34,57.34,57.02,57.04,31111.0,54.1626,54.1626,53.8603,53.8792,31111.0
2023-05-01 11:40:00,57.03,57.09,56.89,56.89,36031.0,53.8698,53.9264,53.7375,53.7375,36031.0
2023-05-01 11:50:00,56.91,57.04,56.82,57.04,32111.0,53.7564,53.8792,53.6714,53.8792,32111.0
2023-05-01 12:00:00,57.06,57.23,57.02,57.23,40268.0,53.8981,54.0587,53.8603,54.0587,40268.0
2023-05-01 12:10:00,57.23,57.38,57.18,57.23,37910.0,54.0587,54.2004,54.0114,54.0587,37910.0
2023-05-01 12:20:00,57.23,57.37,57.21,57.37,31993.0,54.0587,54.1909,54.0398,54.1909,31993.0
2023-05-01 12:30:00,57.38,57.47,57.35,57.42,31764.0,54.2004,54.2854,54.172,54.2381,31764.0
2023-05-01 12:40:00,57.42,57.42,57.19,57.19,25709.0,54.2381,54.2381,54.0209,54.0209,25709.0
2023-05-01 12:50:00,57.19,57.3,57.18,57.19,37850.0,54.0209,54.1248,54.0114,54.0209,37850.0
2023-05-01 13:00:00,57.19,57.29,57.14,57.29,34093.0,54.0209,54.1154,53.9737,54.1154,34093.0
2023-05-01 13:10:00,57.29,57.35,57.09,57.16,33370.0,54.1154,54.172,53.9264,53.9926,33370.0
2023-05-01 13:20:00,57.15,57.27,57.07,57.07,31321.0,53.9831,54.0965,53.9075,53.9075,31321.0
2023-05-01 13:30:00,57.09,57.13,57.03,57.05,24222.0,53.9264,53.9642,53.8698,53.8887,24222.0
2023-05-01 13:40:00,57.08,57.15,57.02,57.05,31830.0,53.917,53.9831,53.8603,53.8887,31830.0
2023-05-01 13:50:00,57.05,57.05,56.89,56.93,32690.0,53.8887,53.8887,53.7375,53.7753,32690.0
2023-05-01 14:00:00,56.93,57.02,56.75,56.77,47971.0,53.7753,53.8603,53.6053,53.6242,47971.0
2023-05-01 14:10:00,56.79,56.81,56.64,56.68,43137.0,53.6431,53.662,53.5014,53.5392,43137.0
2023-05-01 14:20:00,56.68,56.85,56.68,56.8,48946.0,53.5392,53.6997,53.5392,53.6525,48946.0
2023-05-01 14:30:00,56.81,56.82,56.55,56.72,51273.0,53.662,53.6714,53.4164,53.5769,51273.0
2023-05-01 14:40:00,56.73,56.84,56.69,56.82,36269.0,53.5864,53.6903,53.5486,53.6714,36269.0
2023-05-01 14:50:00,56.84,57.03,56.84,57.03,50465.0,53.6903,53.8698,53.6903,53.8698,50465.0
2023-05-01 15:00:00,57.03,57.07,56.96,57.0,43994.0,53.8698,53.9075,53.8036,53.8414,43994.0
2023-05-01 15:10:00,56.99,57.01,56.79,56.81,66744.0,53.832,53.8509,53.6431,53.662,66744.0
2023-05-01 15:20:00,56.82,56.95,56.81,56.95,70321.0,53.6714,53.7942,53.662,53.7942,70321.0
2023-05-01 15:30:00,56.95,57.1,56.89,56.92,86854.0,53.7942,53.9359,53.7375,53.7659,86854.0
2023-05-01 15:40:00,56.91,56.94,56.82,56.84,121071.0,53.7564,53.7847,53.6714,53.6903,121071.0
2023-05-01 15:50:00,56.85,56.85,56.63,56.67,445380.0,53.6997,53.6997,53.4919,53.5297,445380.0
2023-05-02 09:30:00,56.39,56.56,55.47,55.58,116115.0,53.2652,53.4258,52.3962,52.5001,116115.0
2023-05-02 09:40:00,55.6,55.65,55.14,55.64,109746.0,52.519,52.5662,52.0845,52.5568,109746.0
2023-05-02 09:50:00,55.6,55.61,55.01,55.2,114166.0,52.519,52.5284,51.9617,52.1412,114166.0
2023-05-02 10:00:00,55.23,55.37,54.78,54.86,97188.0,52.1695,52.3017,51.7444,51.82,97188.0
2023-05-02 10:10:00,54.88,54.91,54.35,54.39,62505.0,51.8389,51.8672,51.3383,51.3761,62505.0
2023-05-02 10:20:00,54.39,54.39,54.07,54.13,80729.0,51.3761,51.3761,51.0738,51.1305,80729.0
2023-05-02 10:30:00,54.14,54.15,53.72,53.73,124643.0,51.1399,51.1494,50.7432,50.7526,124643.0
2023-05-02 10:40:00,53.74,53.87,53.48,53.64,114652.0,50.7621,50.8849,50.5165,50.6676,114652.0
2023-05-02 10:50:00,53.64,53.76,53.12,53.14,128817.0,50.6676,50.781,50.1764,50.1953,128817.0
2023-05-02 11:00:00,53.13,53.56,53.04,53.45,298137.0,50.1859,50.592,50.1009,50.4881,298137.0
2023-05-02 11:10:00,53.45,53.61,53.38,53.54,86934.0,50.4881,50.6393,50.422,50.5732,86934.0
2023-05-02 11:20:00,53.55,53.82,53.47,53.79,95863.0,50.5826,50.8376,50.507,50.8093,95863.0
2023-05-02 11:30:00,53.8,53.83,53.5,53.62,79202.0,50.8187,50.8471,50.5354,50.6487,79202.0
2023-05-02 11:40:00,53.63,53.71,53.55,53.63,71131.0,50.6582,50.7337,50.5826,50.6582,71131.0
2023-05-02 11:50:00,53.63,53.63,53.36,53.43,103536.0,50.6582,50.6582,50.4031,50.4692,103536.0
2023-05-02 12:00:00,53.43,53.53,53.37,53.47,88528.0,50.4692,50.5637,50.4126,50.507,88528.0
2023-05-02 12:10:00,53.47,53.66,53.47,53.55,66400.0,50.507,50.6865,50.507,50.5826,66400.0
2023-05-02 12:20:00,53.55,53.57,53.5,53.54,74428.0,50.5826,50.6015,50.5354,50.5732,74428.0
2023-05-02 12:30:00,53.54,53.56,53.22,53.46,85900.0,50.5732,50.592,50.2709,50.4976,85900.0
2023-05-02 12:40:00,53.46,53.57,53.34,53.45,120921.0,50.4976,50.6015,50.3842,50.4881,120921.0
2023-05-02 12:50:00,53.45,53.53,53.23,53.38,74162.0,50.4881,50.5637,50.2803,50.422,74162.0
2023-05-02 13:00:00,53.37,53.47,53.22,53.41,40342.0,50.4126,50.507,50.2709,50.4504,40342.0
2023-05-02 13:10:00,53.41,53.41,53.08,53.11,66433.0,50.4504,50.4504,50.1386,50.167,66433.0
2023-05-02 13:20:00,53.1,53.15,53.07,53.09,54649.0,50.1575,50.2048,50.1292,50.1481,54649.0
2023-05-02 13:30:00,53.09,53.18,53.03,53.05,59647.0,50.1481,50.2331,50.0914,50.1103,59647.0
2023-05-02 13:40:00,53.05,53.37,53.03,53.36,67683.0,50.1103,50.4126,50.0914,50.4031,67683.0
2023-05-02 13:50:00,53.37,53.57,53.36,53.48,71354.0,50.4126,50.6015,50.4031,50.5165,71354.0
2023-05-02 14:00:00,53.49,53.49,53.12,53.12,65736.0,50.5259,50.5259,50.1764,50.1764,65736.0
2023-05-02 14:10:00,53.12,53.18,53.04,53.12,64875.0,50.1764,50.2331,50.1009,50.1764,64875.0
2023-05-02 14:20:00,53.13,53.21,53.1,53.19,40985.0,50.1859,50.2614,50.1575,50.2425,40985.0
2023-05-02 14:30:00,53.2,53.33,53.2,53.31,50549.0,50.252,50.3748,50.252,50.3559,50549.0
2023-05-02 14:40:00,53.31,53.35,53.23,53.35,33568.0,50.3559,50.3937,50.2803,50.3937,33568.0
2023-05-02 14:50:00,53.35,53.36,53.19,53.22,51705.0,50.3937,50.4031,50.2425,50.2709,51705.0
2023-05-02 15:00:00,53.22,53.22,53.08,53.12,64671.0,50.2709,50.2709,50.1386,50.1764,64671.0
2023-05-02 15:10:00,53.13,53.21,53.09,53.11,70530.0,50.1859,50.2614,50.1481,50.167,70530.0
2023-05-02 15:20:00,53.12,53.33,53.11,53.28,84882.0,50.1764,50.3748,50.167,50.3276,84882.0
2023-05-02 15:30:00,53.28,53.28,53.1,53.15,143332.0,50.3276,50.3276,50.1575,50.2048,143332.0
2023-05-02 15:40:00,53.14,53.14,53.04,53.1,265126.0,50.1953,50.1953,50.1009,50.1575,265126.0
2023-05-02 15:50:00,53.09,53.21,53.07,53.13,676577.0,50.1481,50.2614,50.1292,50.1859,676577.0
2023-05-03 09:30:00,53.25,53.49,52.88,53.35,128930.0,50.2992,50.5259,49.9497,50.3937,128930.0
2023-05-03 09:40:00,53.38,53.57,53.11,53.33,83459.0,50.422,50.6015,50.167,50.3748,83459.0
2023-05-03 09:50:00,53.35,53.66,53.22,53.6,55639.0,50.3937,50.6865,50.2709,50.6298,55639.0
2023-05-03 10:00:00,53.64,53.83,53.5,53.81,85898.0,50.6676,50.8471,50.5354,50.8282,85898.0
2023-05-03 10:10:00,53.81,54.04,53.73,53.94,63225.0,50.8282,51.0454,50.7526,50.951,63225.0
2023-05-03 10:20:00,53.92,54.19,53.92,53.96,51359.0,50.9321,51.1871,50.9321,50.9699,51359.0
2023-05-03 10:30:00,53.93,53.99,53.7,53.71,42544.0,50.9415,50.9982,50.7243,50.7337,42544.0
2023-05-03 10:40:00,53.7,53.72,53.26,53.31,79629.0,50.7243,50.7432,50.3087,50.3559,79629.0
2023-05-03 10:50:00,53.32,53.42,53.2,53.31,56837.0,50.3653,50.4598,50.252,50.3559,56837.0
2023-05-03 11:00:00,53.31,53.37,53.25,53.36,57424.0,50.3559,50.4126,50.2992,50.4031,57424.0
2023-05-03 11:10:00,53.38,53.43,53.29,53.35,43860.0,50.422,50.4692,50.337,50.3937,43860.0
2023-05-03 11:20:00,53.32,53.39,53.25,53.31,28242.0,50.3653,50.4315,50.2992,50.3559,28242.0
2023-05-03 11:30:00,53.32,53.39,53.2,53.39,198277.0,50.3653,50.4315,50.252,50.4315,198277.0
2023-05-03 11:40:00,53.36,53.37,53.13,53.13,63108.0,50.4031,50.4126,50.1859,50.1859,63108.0
2023-05-03 11:50:00,53.13,53.24,53.09,53.11,51219.0,50.1859,50.2898,50.1481,50.167,51219.0
2023-05-03 12:00:00,53.1,53.12,53.01,53.03,55886.0,50.1575,50.1764,50.0725,50.0914,55886.0
2023-05-03 12:10:00,53.03,53.18,52.98,53.09,113477.0,50.0914,50.2331,50.0442,50.1481,113477.0
2023-05-03 12:20:00,53.1,53.34,53.03,53.27,69524.0,50.1575,50.3842,50.0914,50.3181,69524.0
2023-05-03 12:30:00,53.27,53.38,53.25,53.28,53749.0,50.3181,50.422,50.2992,50.3276,53749.0
2023-05-03 12:40:00,53.29,53.31,53.15,53.22,186098.0,50.337,50.3559,50.2048,50.2709,186098.0
2023-05-03 12:50:00,53.22,53.29,53.14,53.29,35470.0,50.2709,50.337,50.1953,50.337,35470.0
2023-05-03 13:00:00,53.29,53.32,53.2,53.32,31753.0,50.337,50.3653,50.252,50.3653,31753.0
2023-05-03 13:10:00,53.32,53.43,53.29,53.37,41429.0,50.3653,50.4692,50.337,50.4126,41429.0
2023-05-03 13:20:00,53.38,53.55,53.37,53.52,42201.0,50.422,50.5826,50.4126,50.5543,42201.0
2023-05-03 13:30:00,53.54,53.54,53.31,53.39,33240.0,50.5732,50.5732,50.3559,50.4315,33240.0
2023-05-03 13:40:00,53.4,53.42,53.29,53.29,39798.0,50.4409,50.4598,50.337,50.337,39798.0
2023-05-03 13:50:00,53.29,53.32,53.21,53.21,42104.0,50.337,50.3653,50.2614,50.2614,42104.0
2023-05-03 14:00:00,53.2,53.48,53.14,53.31,60792.0,50.252,50.5165,50.1953,50.3559,60792.0
2023-05-03 14:10:00,53.28,53.3,53.12,53.22,44908.0,50.3276,50.3465,50.1764,50.2709,44908.0
2023-05-03 14:20:00,53.23,53.42,53.15,53.25,45944.0,50.2803,50.4598,50.2048,50.2992,45944.0
2023-05-03 14:30:00,53.26,53.42,52.96,53.35,89109.0,50.3087,50.4598,50.0253,50.3937,89109.0
2023-05-03 14:40:00,53.36,53.59,53.19,53.28,48316.0,50.4031,50.6204,50.2425,50.3276,48316.0
2023-05-03 14:50:00,53.25,53.44,53.09,53.27,76268.0,50.2992,50.4787,50.1481,50.3181,76268.0
2023-05-03 15:00:00,53.29,53.44,52.95,52.99,65895.0,50.337,50.4787,50.0158,50.0536,65895.0
2023-05-03 15:10:00,52.99,52.99,52.6,52.69,70686.0,50.0536,50.0536,49.6852,49.7703,70686.0
2023-05-03 15:20:00,52.66,52.96,52.47,52.72,110187.0,49.7419,50.0253,49.5624,49.7986,110187.0
2023-05-03 15:30:00,52.7,52.83,52.54,52.56,136406.0,49.7797,49.9025,49.6286,49.6475,136406.0
2023-05-03 15:40:00,52.55,52.62,52.44,52.6,188957.0,49.638,49.7041,49.5341,49.6852,188957.0
2023-05-03 15:50:00,52.61,53.02,52.58,52.81,1382186.0,49.6947,50.082,49.6664,49.8836,1382186.0
2023-05-04 09:30:00,52.27,52.69,52.0,52.57,214454.0,49.3735,49.7703,49.1185,49.6569,214454.0
2023-05-04 09:40:00,52.58,52.63,51.91,52.15,136783.0,49.6664,49.7136,49.0335,49.2602,136783.0
2023-05-04 09:50:00,52.17,52.87,52.1,52.71,108044.0,49.2791,49.9403,49.2129,49.7891,108044.0
2023-05-04 10:00:00,52.68,52.9,52.45,52.87,126711.0,49.7608,49.9686,49.5436,49.9403,126711.0
2023-05-04 10:10:00,52.88,52.92,52.55,52.7,225616.0,49.9497,49.9875,49.638,49.7797,225616.0
2023-05-04 10:20:00,52.69,52.69,52.38,52.5,127353.0,49.7703,49.7703,49.4774,49.5908,127353.0
2023-05-04 10:30:00,52.5,52.59,52.39,52.48,115345.0,49.5908,49.6758,49.4869,49.5719,115345.0
2023-05-04 10:40:00,52.48,52.72,52.38,52.51,113594.0,49.5719,49.7986,49.4774,49.6002,113594.0
2023-05-04 10:50:00,52.51,52.74,52.45,52.53,123044.0,49.6002,49.8175,49.5436,49.6191,123044.0
2023-05-04 11:00:00,52.55,52.99,52.52,52.89,47340.0,49.638,50.0536,49.6097,49.9592,47340.0
2023-05-04 11:10:00,52.89,52.99,52.73,52.84,101418.0,49.9592,50.0536,49.808,49.9119,101418.0
2023-05-04 11:20:00,52.83,52.96,52.7,52.7,69257.0,49.9025,50.0253,49.7797,49.7797,69257.0
2023-05-04 11:30:00,52.7,52.74,52.56,52.6,54235.0,49.7797,49.8175,49.6475,49.6852,54235.0
2023-05-04 11:40:00,52.6,52.62,52.41,52.41,37369.0,49.6852,49.7041,49.5058,49.5058,37369.0
2023-05-04 11:50:00,52.42,52.46,52.3,52.44,70929.0,49.5152,49.553,49.4019,49.5341,70929.0
2023-05-04 12:00:00,52.44,52.52,52.39,52.46,41370.0,49.5341,49.6097,49.4869,49.553,41370.0
2023-05-04 12:10:00,52.46,52.67,52.35,52.61,48692.0,49.553,49.7514,49.4491,49.6947,48692.0
2023-05-04 12:20:00,52.59,52.93,52.59,52.91,59336.0,49.6758,49.997,49.6758,49.9781,59336.0
2023-05-04 12:30:00,52.91,52.95,52.71,52.86,53220.0,49.9781,50.0158,49.7891,49.9308,53220.0
2023-05-04 12:40:00,52.87,52.97,52.83,52.97,46493.0,49.9403,50.0347,49.9025,50.0347,46493.0
2023-05-04 12:50:00,52.96,52.99,52.67,52.94,82508.0,50.0253,50.0536,49.7514,50.0064,82508.0
2023-05-04 13:00:00,52.93,53.04,52.88,52.98,51044.0,49.997,50.1009,49.9497,50.0442,51044.0
2023-05-04 13:10:00,52.98,53.07,52.94,53.02,44839.0,50.0442,50.1292,50.0064,50.082,44839.0
2023-05-04 13:20:00,53.01,53.18,52.98,53.03,44530.0,50.0725,50.2331,50.0442,50.0914,44530.0
2023-05-04 13:30:00,53.04,53.17,52.99,52.99,67614.0,50.1009,50.2237,50.0536,50.0536,67614.0
2023-05-04 13:40:00,52.99,53.1,52.89,53.03,57201.0,50.0536,50.1575,49.9592,50.0914,57201.0
2023-05-04 13:50:00,53.03,53.17,52.95,53.11,48147.0,50.0914,50.2237,50.0158,50.167,48147.0
2023-05-04 14:00:00,53.12,53.14,53.02,53.09,50726.0,50.1764,50.1953,50.082,50.1481,50726.0
2023-05-04 14:10:00,53.09,53.17,53.03,53.12,49923.0,50.1481,50.2237,50.0914,50.1764,49923.0
2023-05-04 14:20:00,53.12,53.15,52.79,52.8,36503.0,50.1764,50.2048,49.8647,49.8742,36503.0
2023-05-04 14:30:00,52.79,52.84,52.65,52.66,51428.0,49.8647,49.9119,49.7325,49.7419,51428.0
2023-05-04 14:40:00,52.65,52.67,52.57,52.58,46108.0,49.7325,49.7514,49.6569,49.6664,46108.0
2023-05-04 14:50:00,52.57,52.7,52.53,52.7,44699.0,49.6569,49.7797,49.6191,49.7797,44699.0
2023-05-04 15:00:00,52.7,52.91,52.7,52.81,57480.0,49.7797,49.9781,49.7797,49.8836,57480.0
2023-05-04 15:10:00,52.8,52.85,52.7,52.79,63786.0,49.8742,49.9214,49.7797,49.8647,63786.0
2023-05-04 15:20:00,52.8,53.01,52.78,52.93,105167.0,49.8742,50.0725,49.8553,49.997,105167.0
2023-05-04 15:30:00,52.93,53.05,52.92,53.03,153414.0,49.997,50.1103,49.9875,50.0914,153414.0
2023-05-04 15:40:00,53.03,53.23,53.0,53.22,361456.0,50.0914,50.2803,50.0631,50.2709,361456.0
2023-05-04 15:50:00,53.21,53.34,53.18,53.23,844966.0,50.2614,50.3842,50.2331,50.2803,844966.0
2023-05-05 09:30:00,54.03,54.56,53.41,54.12,129310.0,51.036,51.5366,50.4504,51.121,129310.0
2023-05-05 09:40:00,54.14,54.65,54.14,54.58,49938.0,51.1399,51.6216,51.1399,51.5555,49938.0
2023-05-05 09:50:00,54.58,54.59,54.42,54.58,60496.0,51.5555,51.565,51.4044,51.5555,60496.0
2023-05-05 10:00:00,54.58,54.91,54.53,54.88,45119.0,51.5555,51.8672,51.5083,51.8389,45119.0
2023-05-05 10:10:00,54.9,55.04,54.87,54.98,73421.0,51.8578,51.99,51.8295,51.9334,73421.0
2023-05-05 10:20:00,55.01,55.07,54.93,55.0,61505.0,51.9617,52.0184,51.8861,51.9522,61505.0
2023-05-05 10:30:00,55.0,55.24,54.97,55.21,65544.0,51.9522,52.179,51.9239,52.1506,65544.0
2023-05-05 10:40:00,55.22,55.24,54.98,55.05,62568.0,52.1601,52.179,51.9334,51.9995,62568.0
2023-05-05 10:50:00,55.05,55.12,54.99,55.03,71364.0,51.9995,52.0656,51.9428,51.9806,71364.0
2023-05-05 11:00:00,55.03,55.25,55.03,55.12,50557.0,51.9806,52.1884,51.9806,52.0656,50557.0
2023-05-05 11:10:00,55.11,55.32,55.1,55.14,38959.0,52.0562,52.2545,52.0467,52.0845,38959.0
2023-05-05 11:20:00,55.13,55.15,54.99,55.04,251564.0,52.075,52.0939,51.9428,51.99,251564.0
2023-05-05 11:30:00,55.05,55.06,54.92,55.06,42800.0,51.9995,52.0089,51.8767,52.0089,42800.0
2023-05-05 11:40:00,55.05,55.23,55.03,55.19,47894.0,51.9995,52.1695,51.9806,52.1317,47894.0
2023-05-05 11:50:00,55.19,55.26,55.07,55.19,57624.0,52.1317,52.1978,52.0184,52.1317,57624.0
2023-05-05 12:00:00,55.19,55.22,55.06,55.12,59559.0,52.1317,52.1601,52.0089,52.0656,59559.0
2023-05-05 12:10:00,55.11,55.28,55.09,55.21,31834.0,52.0562,52.2167,52.0373,52.1506,31834.0
2023-05-05 12:20:00,55.22,55.29,55.17,55.19,36677.0,52.1601,52.2262,52.1128,52.1317,36677.0
2023-05-05 12:30:00,55.19,55.23,55.1,55.13,43261.0,52.1317,52.1695,52.0467,52.075,43261.0
2023-05-05 12:40:00,55.14,55.15,55.03,55.07,82290.0,52.0845,52.0939,51.9806,52.0184,82290.0
2023-05-05 12:50:00,55.07,55.19,55.04,55.16,38902.0,52.0184,52.1317,51.99,52.1034,38902.0
2023-05-05 13:00:00,55.16,55.2,55.11,55.18,39150.0,52.1034,52.1412,52.0562,52.1223,39150.0
2023-05-05 13:10:00,55.18,55.26,55.16,55.17,52209.0,52.1223,52.1978,52.1034,52.1128,52209.0
2023-05-05 13:20:00,55.18,55.24,55.15,55.19,50680.0,52.1223,52.179,52.0939,52.1317,50680.0
2023-05-05 13:30:00,55.19,55.27,55.18,55.27,56898.0,52.1317,52.2073,52.1223,52.2073,56898.0
2023-05-05 13:40:00,55.28,55.35,55.22,55.24,68752.0,52.2167,52.2829,52.1601,52.179,68752.0
2023-05-05 13:50:00,55.25,55.29,55.18,55.18,65566.0,52.1884,52.2262,52.1223,52.1223,65566.0
2023-05-05 14:00:00,55.18,55.23,55.16,55.16,41836.0,52.1223,52.1695,52.1034,52.1034,41836.0
2023-05-05 14:10:00,55.16,55.19,55.05,55.08,42679.0,52.1034,52.1317,51.9995,52.0278,42679.0
2023-05-05 14:20:00,55.08,55.23,55.03,55.19,37586.0,52.0278,52.1695,51.9806,52.1317,37586.0
2023-05-05 14:30:00,55.2,55.35,55.2,55.32,39990.0,52.1412,52.2829,52.1412,52.2545,39990.0
2023-05-05 14:40:00,55.33,55.51,55.33,55.51,41322.0,52.264,52.434,52.264,52.434,41322.0
2023-05-05 14:50:00,55.51,55.62,55.49,55.54,98976.0,52.434,52.5379,52.4151,52.4623,98976.0
2023-05-05 15:00:00,55.55,55.68,55.5,55.66,50991.0,52.4718,52.5946,52.4245,52.5757,50991.0
2023-05-05 15:10:00,55.66,55.7,55.63,55.65,78857.0,52.5757,52.6135,52.5473,52.5662,78857.0
2023-05-05 15:20:00,55.66,55.77,55.64,55.74,82865.0,52.5757,52.6796,52.5568,52.6512,82865.0
2023-05-05 15:30:00,55.75,55.8,55.65,55.66,167906.0,52.6607,52.7079,52.5662,52.5757,167906.0
2023-05-05 15:40:00,55.66,55.71,55.6,55.65,180912.0,52.5757,52.6229,52.519,52.5662,180912.0
2023-05-05 15:50:00,55.65,55.78,55.58,55.75,688116.0,52.5662,52.689,52.5001,52.6607,688116.0
2023-05-08 09:30:00,55.58,55.96,55.44,55.87,76616.0,52.5001,52.8591,52.3679,52.774,76616.0
2023-05-08 09:40:00,55.87,55.94,55.64,55.66,94634.0,52.774,52.8402,52.5568,52.5757,94634.0
2023-05-08 09:50:00,55.6,55.7,55.52,55.58,87460.0,52.519,52.6135,52.4434,52.5001,87460.0
2023-05-08 10:00:00,55.58,55.69,55.53,55.55,133597.0,52.5001,52.604,52.4529,52.4718,133597.0
2023-05-08 10:10:00,55.54,55.62,55.48,55.56,42319.0,52.4623,52.5379,52.4057,52.4812,42319.0
2023-05-08 10:20:00,55.57,55.86,55.56,55.73,74971.0,52.4907,52.7646,52.4812,52.6418,74971.0
2023-05-08 10:30:00,55.75,55.93,55.74,55.92,53721.0,52.6607,52.8307,52.6512,52.8213,53721.0
2023-05-08 10:40:00,55.92,56.03,55.87,56.02,105674.0,52.8213,52.9252,52.774,52.9157,105674.0
2023-05-08 10:50:00,56.02,56.02,55.8,55.96,56755.0,52.9157,52.9157,52.7079,52.8591,56755.0
2023-05-08 11:00:00,55.96,55.97,55.81,55.84,48367.0,52.8591,52.8685,52.7174,52.7457,48367.0
2023-05-08 11:10:00,55.84,55.84,55.64,55.64,42678.0,52.7457,52.7457,52.5568,52.5568,42678.0
2023-05-08 11:20:00,55.63,55.65,55.49,55.51,47280.0,52.5473,52.5662,52.4151,52.434,47280.0
2023-05-08 11:30:00,55.5,55.56,55.47,55.47,38133.0,52.4245,52.4812,52.3962,52.3962,38133.0
2023-05-08 11:40:00,55.47,55.62,55.43,55.62,68936.0,52.3962,52.5379,52.3584,52.5379,68936.0
2023-05-08 11:50:00,55.62,55.66,55.56,55.6,41996.0,52.5379,52.5757,52.4812,52.519,41996.0
2023-05-08 12:00:00,55.61,55.63,55.48,55.49,28286.0,52.5284,52.5473,52.4057,52.4151,28286.0
2023-05-08 12:10:00,55.49,55.66,55.46,55.66,38912.0,52.4151,52.5757,52.3868,52.5757,38912.0
2023-05-08 12:20:00,55.66,55.71,55.63,55.66,30889.0,52.5757,52.6229,52.5473,52.5757,30889.0
2023-05-08 12:30:00,55.66,55.73,55.6,55.73,52421.0,52.5757,52.6418,52.519,52.6418,52421.0
2023-05-08 12:40:00,55.73,55.76,55.62,55.63,63288.0,52.6418,52.6701,52.5379,52.5473,63288.0
2023-05-08 12:50:00,55.64,55.79,55.63,55.78,33451.0,52.5568,52.6985,52.5473,52.689,33451.0
2023-05-08 13:00:00,55.8,55.84,55.74,55.82,31896.0,52.7079,52.7457,52.6512,52.7268,31896.0
2023-05-08 13:10:00,55.81,55.89,55.8,55.83,27991.0,52.7174,52.7929,52.7079,52.7363,27991.0
2023-05-08 13:20:00,55.83,55.83,55.74,55.76,39581.0,52.7363,52.7363,52.6512,52.6701,39581.0
2023-05-08 13:30:00,55.77,55.89,55.76,55.8,44496.0,52.6796,52.7929,52.6701,52.7079,44496.0
2023-05-08 13:40:00,55.81,55.92,55.77,55.91,37465.0,52.7174,52.8213,52.6796,52.8118,37465.0
2023-05-08 13:50:00,55.9,55.93,55.8,55.8,39226.0,52.8024,52.8307,52.7079,52.7079,39226.0
2023-05-08 14:00:00,55.82,55.84,55.66,55.77,98552.0,52.7268,52.7457,52.5757,52.6796,98552.0
2023-05-08 14:10:00,55.78,55.83,55.72,55.8,139487.0,52.689,52.7363,52.6324,52.7079,139487.0
2023-05-08 14:20:00,55.81,56.0,55.81,55.99,46516.0,52.7174,52.8968,52.7174,52.8874,46516.0
2023-05-08 14:30:00,56.0,56.04,55.89,56.03,71328.0,52.8968,52.9346,52.7929,52.9252,71328.0
2023-05-08 14:40:00,56.02,56.14,56.02,56.11,39283.0,52.9157,53.0291,52.9157,53.0007,39283.0
2023-05-08 14:50:00,56.11,56.22,56.1,56.21,56103.0,53.0007,53.1046,52.9913,53.0952,56103.0
2023-05-08 15:00:00,56.22,56.24,56.11,56.13,57211.0,53.1046,53.1235,53.0007,53.0196,57211.0
2023-05-08 15:10:00,56.13,56.16,56.01,56.08,62197.0,53.0196,53.048,52.9063,52.9724,62197.0
2023-05-08 15:20:00,56.09,56.09,56.02,56.08,74391.0,52.9818,52.9818,52.9157,52.9724,74391.0
2023-05-08 15:30:00,56.1,56.18,56.08,56.11,86239.0,52.9913,53.0669,52.9724,53.0007,86239.0
2023-05-08 15:40:00,56.11,56.16,56.08,56.12,120666.0,53.0007,53.048,52.9724,53.0102,120666.0
2023-05-08 15:50:00,56.11,56.13,55.94,55.99,449547.0,53.0007,53.0196,52.8402,52.8874,449547.0
2023-05-09 09:30:00,55.33,55.58,55.09,55.4,60007.0,52.264,52.5001,52.0373,52.3301,60007.0
2023-05-09 09:40:00,55.42,55.45,55.19,55.23,59805.0,52.349,52.3773,52.1317,52.1695,59805.0
2023-05-09 09:50:00,55.22,55.38,55.22,55.31,60621.0,52.1601,52.3112,52.1601,52.2451,60621.0
2023-05-09 10:00:00,55.31,55.43,55.28,55.34,65753.0,52.2451,52.3584,52.2167,52.2734,65753.0
2023-05-09 10:10:00,55.35,55.76,55.3,55.75,42660.0,52.2829,52.6701,52.2356,52.6607,42660.0
2023-05-09 10:20:00,55.75,55.97,55.71,55.87,42639.0,52.6607,52.8685,52.6229,52.774,42639.0
2023-05-09 10:30:00,55.87,55.94,55.84,55.94,42857.0,52.774,52.8402,52.7457,52.8402,42857.0
2023-05-09 10:40:00,55.94,56.03,55.89,55.92,43296.0,52.8402,52.9252,52.7929,52.8213,43296.0
2023-05-09 10:50:00,55.91,55.96,55.79,55.88,33834.0,52.8118,52.8591,52.6985,52.7835,33834.0
2023-05-09 11:00:00,55.88,55.89,55.78,55.81,27986.0,52.7835,52.7929,52.689,52.7174,27986.0
2023-05-09 11:10:00,55.78,55.81,55.69,55.79,24332.0,52.689,52.7174,52.604,52.6985,24332.0
2023-05-09 11:20:00,55.79,55.79,55.5,55.5,17208.0,52.6985,52.6985,52.4245,52.4245,17208.0
2023-05-09 11:30:00,55.51,55.55,55.48,55.51,32994.0,52.434,52.4718,52.4057,52.434,32994.0
2023-05-09 11:40:00,55.5,55.55,55.48,55.51,110161.0,52.4245,52.4718,52.4057,52.434,110161.0
2023-05-09 11:50:00,55.52,55.61,55.49,55.59,54576.0,52.4434,52.5284,52.4151,52.5096,54576.0
2023-05-09 12:00:00,55.59,55.74,55.57,55.66,97241.0,52.5096,52.6512,52.4907,52.5757,97241.0
2023-05-09 12:10:00,55.65,55.71,55.62,55.63,81894.0,52.5662,52.6229,52.5379,52.5473,81894.0
2023-05-09 12:20:00,55.62,55.63,55.5,55.56,42126.0,52.5379,52.5473,52.4245,52.4812,42126.0
2023-05-09 12:30:00,55.57,55.67,55.57,55.64,18478.0,52.4907,52.5851,52.4907,52.5568,18478.0
2023-05-09 12:40:00,55.65,55.65,55.48,55.51,25898.0,52.5662,52.5662,52.4057,52.434,25898.0
2023-05-09 12:50:00,55.51,55.71,55.51,55.71,27480.0,52.434,52.6229,52.434,52.6229,27480.0
2023-05-09 13:00:00,55.7,55.82,55.69,55.8,24675.0,52.6135,52.7268,52.604,52.7079,24675.0
2023-05-09 13:10:00,55.81,55.86,55.77,55.85,23080.0,52.7174,52.7646,52.6796,52.7551,23080.0
2023-05-09 13:20:00,55.85,55.86,55.79,55.8,19025.0,52.7551,52.7646,52.6985,52.7079,19025.0
2023-05-09 13:30:00,55.8,55.84,55.71,55.72,31878.0,52.7079,52.7457,52.6229,52.6324,31878.0
2023-05-09 13:40:00,55.71,55.89,55.71,55.88,31016.0,52.6229,52.7929,52.6229,52.7835,31016.0
2023-05-09 13:50:00,55.88,56.13,55.87,56.13,30929.0,52.7835,53.0196,52.774,53.0196,30929.0
2023-05-09 14:00:00,56.13,56.21,56.1,56.15,38880.0,53.0196,53.0952,52.9913,53.0385,38880.0
2023-05-09 14:10:00,56.16,56.21,56.06,56.18,19607.0,53.048,53.0952,52.9535,53.0669,19607.0
2023-05-09 14:20:00,56.15,56.17,56.02,56.07,35184.0,53.0385,53.0574,52.9157,52.963,35184.0
2023-05-09 14:30:00,56.07,56.09,56.02,56.03,19106.0,52.963,52.9818,52.9157,52.9252,19106.0
2023-05-09 14:40:00,56.02,56.1,56.02,56.06,20211.0,52.9157,52.9913,52.9157,52.9535,20211.0
2023-05-09 14:50:00,56.06,56.08,55.94,55.96,27811.0,52.9535,52.9724,52.8402,52.8591,27811.0
2023-05-09 15:00:00,55.96,55.97,55.9,55.91,66016.0,52.8591,52.8685,52.8024,52.8118,66016.0
2023-05-09 15:10:00,55.91,55.95,55.81,55.83,98562.0,52.8118,52.8496,52.7174,52.7363,98562.0
2023-05-09 15:20:00,55.83,55.83,55.71,55.75,82318.0,52.7363,52.7363,52.6229,52.6607,82318.0
2023-05-09 15:30:00,55.75,55.83,55.69,55.82,125109.0,52.6607,52.7363,52.604,52.7268,125109.0
2023-05-09 15:40:00,55.82,55.85,55.75,55.83,162129.0,52.7268,52.7551,52.6607,52.7363,162129.0
2023-05-09 15:50:00,55.82,55.82,55.63,55.67,332569.0,52.7268,52.7268,52.5473,52.5851,332569.0
2023-05-10 09:30:00,56.14,56.43,55.87,55.89,44058.0,53.0291,53.303,52.774,52.7929,44058.0
2023-05-10 09:40:00,55.88,55.88,55.35,55.44,23269.0,52.7835,52.7835,52.2829,52.3679,23269.0
2023-05-10 09:50:00,55.44,55.45,55.2,55.28,21777.0,52.3679,52.3773,52.1412,52.2167,21777.0
2023-05-10 10:00:00,55.28,55.48,55.22,55.22,23834.0,52.2167,52.4057,52.1601,52.1601,23834.0
2023-05-10 10:10:00,55.23,55.24,54.82,54.87,21390.0,52.1695,52.179,51.7822,51.8295,21390.0
2023-05-10 10:20:00,54.88,54.96,54.81,54.92,69959.0,51.8389,51.9145,51.7728,51.8767,69959.0
2023-05-10 10:30:00,54.93,55.15,54.88,54.98,46206.0,51.8861,52.0939,51.8389,51.9334,46206.0
2023-05-10 10:40:00,54.99,55.11,54.85,55.0,65908.0,51.9428,52.0562,51.8106,51.9522,65908.0
2023-05-10 10:50:00,55.0,55.07,54.93,54.99,65871.0,51.9522,52.0184,51.8861,51.9428,65871.0
2023-05-10 11:00:00,55.0,55.04,54.94,55.02,39340.0,51.9522,51.99,51.8956,51.9711,39340.0
2023-05-10 11:10:00,55.02,55.14,54.99,55.05,54089.0,51.9711,52.0845,51.9428,51.9995,54089.0
2023-05-10 11:20:00,55.05,55.11,55.01,55.08,16424.0,51.9995,52.0562,51.9617,52.0278,16424.0
2023-05-10 11:30:00,55.08,55.12,54.99,55.02,16426.0,52.0278,52.0656,51.9428,51.9711,16426.0
2023-05-10 11:40:00,55.03,55.12,54.99,55.02,22771.0,51.9806,52.0656,51.9428,51.9711,22771.0
2023-05-10 11:50:00,55.01,55.06,54.99,55.01,31223.0,51.9617,52.0089,51.9428,51.9617,31223.0
2023-05-10 12:00:00,55.01,55.01,54.89,54.98,37293.0,51.9617,51.9617,51.8483,51.9334,37293.0
2023-05-10 12:10:00,54.97,55.06,54.95,54.99,26992.0,51.9239,52.0089,51.905,51.9428,26992.0
2023-05-10 12:20:00,55.0,55.08,54.95,55.03,19602.0,51.9522,52.0278,51.905,51.9806,19602.0
2023-05-10 12:30:00,55.04,55.08,54.92,54.97,33147.0,51.99,52.0278,51.8767,51.9239,33147.0
2023-05-10 12:40:00,54.97,55.03,54.92,54.94,31741.0,51.9239,51.9806,51.8767,51.8956,31741.0
2023-05-10 12:50:00,54.93,54.99,54.84,54.86,35434.0,51.8861,51.9428,51.8011,51.82,35434.0
2023-05-10 13:00:00,54.86,54.9,54.75,54.79,33691.0,51.82,51.8578,51.7161,51.7539,33691.0
2023-05-10 13:10:00,54.77,54.95,54.77,54.92,70062.0,51.735,51.905,51.735,51.8767,70062.0
2023-05-10 13:20:00,54.94,54.94,54.79,54.87,67899.0,51.8956,51.8956,51.7539,51.8295,67899.0
2023-05-10 13:30:00,54.85,54.96,54.83,54.83,39576.0,51.8106,51.9145,51.7917,51.7917,39576.0
2023-05-10 13:40:00,54.84,54.94,54.83,54.9,33262.0,51.8011,51.8956,51.7917,51.8578,33262.0
2023-05-10 13:50:00,54.9,54.91,54.77,54.81,21769.0,51.8578,51.8672,51.735,51.7728,21769.0
2023-05-10 14:00:00,54.81,54.85,54.68,54.73,26423.0,51.7728,51.8106,51.65,51.6972,26423.0
2023-05-10 14:10:00,54.75,54.8,54.65,54.69,29297.0,51.7161,51.7633,51.6216,51.6594,29297.0
2023-05-10 14:20:00,54.67,54.7,54.52,54.68,27076.0,51.6405,51.6689,51.4988,51.65,27076.0
2023-05-10 14:30:00,54.69,54.78,54.67,54.78,24310.0,51.6594,51.7444,51.6405,51.7444,24310.0
2023-05-10 14:40:00,54.79,54.86,54.69,54.69,25390.0,51.7539,51.82,51.6594,51.6594,25390.0
2023-05-10 14:50:00,54.69,54.74,54.64,54.71,30987.0,51.6594,51.7067,51.6122,51.6783,30987.0
2023-05-10 15:00:00,54.7,54.83,54.67,54.81,23641.0,51.6689,51.7917,51.6405,51.7728,23641.0
2023-05-10 15:10:00,54.81,54.87,54.78,54.84,41672.0,51.7728,51.8295,51.7444,51.8011,41672.0
2023-05-10 15:20:00,54.86,55.08,54.86,54.98,33530.0,51.82,52.0278,51.82,51.9334,33530.0
2023-05-10 15:30:00,54.97,55.05,54.94,54.98,60542.0,51.9239,51.9995,51.8956,51.9334,60542.0
2023-05-10 15:40:00,54.98,55.03,54.92,54.95,84417.0,51.9334,51.9806,51.8767,51.905,84417.0
2023-05-10 15:50:00,54.95,55.21,54.85,55.14,350704.0,51.905,52.1506,51.8106,52.0845,350704.0
2023-05-11 09:30:00,54.57,54.63,54.2,54.43,72888.0,51.5461,51.6028,51.1966,51.4138,72888.0
2023-05-11 09:40:00,54.47,54.65,54.27,54.28,22212.0,51.4516,51.6216,51.2627,51.2721,22212.0
2023-05-11 09:50:00,54.28,54.44,54.26,54.37,34538.0,51.2721,51.4233,51.2533,51.3572,34538.0
2023-05-11 10:00:00,54.37,54.54,54.36,54.53,30578.0,51.3572,51.5177,51.3477,51.5083,30578.0
2023-05-11 10:10:00,54.5,54.64,54.42,54.5,23198.0,51.48,51.6122,51.4044,51.48,23198.0
2023-05-11 10:20:00,54.48,54.68,54.45,54.64,32362.0,51.4611,51.65,51.4327,51.6122,32362.0
2023-05-11 10:30:00,54.64,54.65,54.49,54.6,33322.0,51.6122,51.6216,51.4705,51.5744,33322.0
2023-05-11 10:40:00,54.6,54.89,54.58,54.79,21259.0,51.5744,51.8483,51.5555,51.7539,21259.0
2023-05-11 10:50:00,54.81,54.81,54.72,54.78,68009.0,51.7728,51.7728,51.6878,51.7444,68009.0
2023-05-11 11:00:00,54.79,54.89,54.79,54.79,21674.0,51.7539,51.8483,51.7539,51.7539,21674.0
2023-05-11 11:10:00,54.79,54.84,54.72,54.74,57106.0,51.7539,51.8011,51.6878,51.7067,57106.0
2023-05-11 11:20:00,54.74,54.86,54.71,54.79,48393.0,51.7067,51.82,51.6783,51.7539,48393.0
2023-05-11 11:30:00,54.81,54.97,54.79,54.93,44448.0,51.7728,51.9239,51.7539,51.8861,44448.0
2023-05-11 11:40:00,54.95,55.11,54.95,55.03,20836.0,51.905,52.0562,51.905,51.9806,20836.0
2023-05-11 11:50:00,55.02,55.09,55.02,55.05,13917.0,51.9711,52.0373,51.9711,51.9995,13917.0
2023-05-11 12:00:00,55.05,55.1,54.98,55.05,24750.0,51.9995,52.0467,51.9334,51.9995,24750.0
2023-05-11 12:10:00,55.05,55.05,54.96,55.03,32769.0,51.9995,51.9995,51.9145,51.9806,32769.0
2023-05-11 12:20:00,55.04,55.13,54.99,55.02,42928.0,51.99,52.075,51.9428,51.9711,42928.0
2023-05-11 12:30:00,55.03,55.07,55.01,55.04,14171.0,51.9806,52.0184,51.9617,51.99,14171.0
2023-05-11 12:40:00,55.04,55.04,54.97,55.01,34829.0,51.99,51.99,51.9239,51.9617,34829.0
2023-05-11 12:50:00,55.01,55.03,54.97,55.03,14824.0,51.9617,51.9806,51.9239,51.9806,14824.0
2023-05-11 13:00:00,55.03,55.1,54.94,55.07,19548.0,51.9806,52.0467,51.8956,52.0184,19548.0
2023-05-11 13:10:00,55.05,55.2,55.05,55.19,26723.0,51.9995,52.1412,51.9995,52.1317,26723.0
2023-05-11 13:20:00,55.19,55.29,55.03,55.14,32922.0,52.1317,52.2262,51.9806,52.0845,32922.0
2023-05-11 13:30:00,55.15,55.23,55.14,55.21,22788.0,52.0939,52.1695,52.0845,52.1506,22788.0
2023-05-11 13:40:00,55.2,55.21,54.93,54.94,24774.0,52.1412,52.1506,51.8861,51.8956,24774.0
2023-05-11 13:50:00,54.93,55.14,54.9,55.14,15084.0,51.8861,52.0845,51.8578,52.0845,15084.0
2023-05-11 14:00:00,55.14,55.14,55.05,55.08,16666.0,52.0845,52.0845,51.9995,52.0278,16666.0
2023-05-11 14:10:00,55.09,55.09,54.98,54.99,18173.0,52.0373,52.0373,51.9334,51.9428,18173.0
2023-05-11 14:20:00,54.98,55.17,54.97,55.15,21709.0,51.9334,52.1128,51.9239,52.0939,21709.0
2023-05-11 14:30:00,55.16,55.18,55.13,55.15,18528.0,52.1034,52.1223,52.075,52.0939,18528.0
2023-05-11 14:40:00,55.14,55.22,55.12,55.19,25871.0,52.0845,52.1601,52.0656,52.1317,25871.0
2023-05-11 14:50:00,55.18,55.19,55.06,55.11,21117.0,52.1223,52.1317,52.0089,52.0562,21117.0
2023-05-11 15:00:00,55.12,55.18,55.09,55.18,19890.0,52.0656,52.1223,52.0373,52.1223,19890.0
2023-05-11 15:10:00,55.18,55.18,55.1,55.13,29447.0,52.1223,52.1223,52.0467,52.075,29447.0
2023-05-11 15:20:00,55.13,55.19,55.12,55.19,32094.0,52.075,52.1317,52.0656,52.1317,32094.0
2023-05-11 15:30:00,55.18,55.18,55.05,55.05,64757.0,52.1223,52.1223,51.9995,51.9995,64757.0
2023-05-11 15:40:00,55.05,55.05,54.98,54.99,55089.0,51.9995,51.9995,51.9334,51.9428,55089.0
2023-05-11 15:50:00,54.98,55.01,54.93,54.99,149164.0,51.9334,51.9617,51.8861,51.9428,149164.0
2023-05-12 09:30:00,55.38,55.39,54.76,55.01,64799.0,52.3112,52.3206,51.7255,51.9617,64799.0
2023-05-12 09:40:00,54.99,55.06,54.81,54.84,31074.0,51.9428,52.0089,51.7728,51.8011,31074.0
2023-05-12 09:50:00,54.85,55.12,54.81,54.84,35921.0,51.8106,52.0656,51.7728,51.8011,35921.0
2023-05-12 10:00:00,54.84,54.97,54.8,54.97,66976.0,51.8011,51.9239,51.7633,51.9239,66976.0
2023-05-12 10:10:00,54.97,55.03,54.9,54.95,32445.0,51.9239,51.9806,51.8578,51.905,32445.0
2023-05-12 10:20:00,54.96,54.98,54.82,54.87,40206.0,51.9145,51.9334,51.7822,51.8295,40206.0
2023-05-12 10:30:00,54.87,54.92,54.77,54.89,43308.0,51.8295,51.8767,51.735,51.8483,43308.0
2023-05-12 10:40:00,54.89,54.93,54.82,54.85,25464.0,51.8483,51.8861,51.7822,51.8106,25464.0
2023-05-12 10:50:00,54.86,54.92,54.82,54.9,30645.0,51.82,51.8767,51.7822,51.8578,30645.0
2023-05-12 11:00:00,54.9,55.01,54.88,54.94,13906.0,51.8578,51.9617,51.8389,51.8956,13906.0
2023-05-12 11:10:00,54.9,54.94,54.77,54.81,32669.0,51.8578,51.8956,51.735,51.7728,32669.0
2023-05-12 11:20:00,54.82,54.9,54.8,54.83,19972.0,51.7822,51.8578,51.7633,51.7917,19972.0
2023-05-12 11:30:00,54.82,54.84,54.77,54.79,27519.0,51.7822,51.8011,51.735,51.7539,27519.0
2023-05-12 11:40:00,54.78,54.86,54.78,54.86,18335.0,51.7444,51.82,51.7444,51.82,18335.0
2023-05-12 11:50:00,54.87,54.92,54.8,54.9,33627.0,51.8295,51.8767,51.7633,51.8578,33627.0
2023-05-12 12:00:00,54.9,54.9,54.78,54.79,42550.0,51.8578,51.8578,51.7444,51.7539,42550.0
2023-05-12 12:10:00,54.78,54.78,54.66,54.67,26639.0,51.7444,51.7444,51.6311,51.6405,26639.0
2023-05-12 12:20:00,54.68,54.68,54.52,54.53,13326.0,51.65,51.65,51.4988,51.5083,13326.0
2023-05-12 12:30:00,54.52,54.63,54.51,54.56,10787.0,51.4988,51.6028,51.4894,51.5366,10787.0
2023-05-12 12:40:00,54.54,54.54,54.41,54.41,12589.0,51.5177,51.5177,51.3949,51.3949,12589.0
2023-05-12 12:50:00,54.41,54.42,54.36,54.37,14657.0,51.3949,51.4044,51.3477,51.3572,14657.0
2023-05-12 13:00:00,54.35,54.41,54.28,54.41,12248.0,51.3383,51.3949,51.2721,51.3949,12248.0
2023-05-12 13:10:00,54.41,54.44,54.38,54.42,11171.0,51.3949,51.4233,51.3666,51.4044,11171.0
2023-05-12 13:20:00,54.42,54.66,54.41,54.56,21438.0,51.4044,51.6311,51.3949,51.5366,21438.0
2023-05-12 13:30:00,54.55,54.72,54.53,54.66,40195.0,51.5272,51.6878,51.5083,51.6311,40195.0
2023-05-12 13:40:00,54.66,54.71,54.61,54.67,23654.0,51.6311,51.6783,51.5839,51.6405,23654.0
2023-05-12 13:50:00,54.68,54.68,54.52,54.54,37502.0,51.65,51.65,51.4988,51.5177,37502.0
2023-05-12 14:00:00,54.53,54.69,54.52,54.69,25565.0,51.5083,51.6594,51.4988,51.6594,25565.0
2023-05-12 14:10:00,54.69,54.72,54.62,54.64,20537.0,51.6594,51.6878,51.5933,51.6122,20537.0
2023-05-12 14:20:00,54.64,54.74,54.61,54.69,20334.0,51.6122,51.7067,51.5839,51.6594,20334.0
2023-05-12 14:30:00,54.68,54.7,54.61,54.62,30936.0,51.65,51.6689,51.5839,51.5933,30936.0
2023-05-12 14:40:00,54.62,54.69,54.58,54.66,23376.0,51.5933,51.6594,51.5555,51.6311,23376.0
2023-05-12 14:50:00,54.67,54.74,54.64,54.67,30192.0,51.6405,51.7067,51.6122,51.6405,30192.0
2023-05-12 15:00:00,54.68,54.76,54.65,54.72,29284.0,51.65,51.7255,51.6216,51.6878,29284.0
2023-05-12 15:10:00,54.73,54.77,54.7,54.74,23194.0,51.6972,51.735,51.6689,51.7067,23194.0
2023-05-12 15:20:00,54.75,54.83,54.74,54.81,28581.0,51.7161,51.7917,51.7067,51.7728,28581.0
2023-05-12 15:30:00,54.82,54.99,54.81,54.96,61314.0,51.7822,51.9428,51.7728,51.9145,61314.0
2023-05-12 15:40:00,54.96,55.08,54.95,55.08,135245.0,51.9145,52.0278,51.905,52.0278,135245.0
2023-05-12 15:50:00,55.08,55.1,55.01,55.09,156997.0,52.0278,52.0467,51.9617,52.0373,156997.0
2023-05-15 09:30:00,55.49,55.63,55.34,55.43,53498.0,52.4151,52.5473,52.2734,52.3584,53498.0
2023-05-15 09:40:00,55.52,55.59,55.24,55.29,32888.0,52.4434,52.5096,52.179,52.2262,32888.0
2023-05-15 09:50:00,55.29,55.38,55.07,55.07,110372.0,52.2262,52.3112,52.0184,52.0184,110372.0
2023-05-15 10:00:00,55.09,55.16,54.85,54.9,43120.0,52.0373,52.1034,51.8106,51.8578,43120.0
2023-05-15 10:10:00,54.9,54.9,54.73,54.8,52204.0,51.8578,51.8578,51.6972,51.7633,52204.0
2023-05-15 10:20:00,54.81,55.09,54.8,55.05,56485.0,51.7728,52.0373,51.7633,51.9995,56485.0
2023-05-15 10:30:00,55.04,55.2,54.95,55.15,51858.0,51.99,52.1412,51.905,52.0939,51858.0
2023-05-15 10:40:00,55.15,55.18,55.0,55.07,74943.0,52.0939,52.1223,51.9522,52.0184,74943.0
2023-05-15 10:50:00,55.05,55.14,54.96,54.98,47547.0,51.9995,52.0845,51.9145,51.9334,47547.0
2023-05-15 11:00:00,54.95,55.29,54.93,55.24,45874.0,51.905,52.2262,51.8861,52.179,45874.0
2023-05-15 11:10:00,55.24,55.35,55.21,55.28,56976.0,52.179,52.2829,52.1506,52.2167,56976.0
2023-05-15 11:20:00,55.27,55.27,55.19,55.25,30801.0,52.2073,52.2073,52.1317,52.1884,30801.0
2023-05-15 11:30:00,55.25,55.28,55.18,55.26,23105.0,52.1884,52.2167,52.1223,52.1978,23105.0
2023-05-15 11:40:00,55.25,55.29,55.18,55.28,37915.0,52.1884,52.2262,52.1223,52.2167,37915.0
2023-05-15 11:50:00,55.29,55.35,55.25,55.26,43969.0,52.2262,52.2829,52.1884,52.1978,43969.0
2023-05-15 12:00:00,55.25,55.3,55.15,55.16,49413.0,52.1884,52.2356,52.0939,52.1034,49413.0
2023-05-15 12:10:00,55.15,55.25,55.09,55.19,36332.0,52.0939,52.1884,52.0373,52.1317,36332.0
2023-05-15 12:20:00,55.18,55.31,55.15,55.23,42734.0,52.1223,52.2451,52.0939,52.1695,42734.0
2023-05-15 12:30:00,55.23,55.29,55.2,55.24,25493.0,52.1695,52.2262,52.1412,52.179,25493.0
2023-05-15 12:40:00,55.25,55.36,55.22,55.31,49546.0,52.1884,52.2923,52.1601,52.2451,49546.0
2023-05-15 12:50:00,55.3,55.43,55.3,55.42,15023.0,52.2356,52.3584,52.2356,52.349,15023.0
2023-05-15 13:00:00,55.42,55.58,55.42,55.55,31973.0,52.349,52.5001,52.349,52.4718,31973.0
2023-05-15 13:10:00,55.55,55.71,55.54,55.61,44853.0,52.4718,52.6229,52.4623,52.5284,44853.0
2023-05-15 13:20:00,55.6,55.63,55.46,55.47,31354.0,52.519,52.5473,52.3868,52.3962,31354.0
2023-05-15 13:30:00,55.47,55.49,55.36,55.41,34218.0,52.3962,52.4151,52.2923,52.3395,34218.0
2023-05-15 13:40:00,55.41,55.49,55.34,55.48,71543.0,52.3395,52.4151,52.2734,52.4057,71543.0
2023-05-15 13:50:00,55.49,55.52,55.44,55.45,20244.0,52.4151,52.4434,52.3679,52.3773,20244.0
2023-05-15 14:00:00,55.45,55.49,55.4,55.41,16864.0,52.3773,52.4151,52.3301,52.3395,16864.0
2023-05-15 14:10:00,55.41,55.49,55.4,55.41,43679.0,52.3395,52.4151,52.3301,52.3395,43679.0
2023-05-15 14:20:00,55.4,55.41,55.33,55.33,19419.0,52.3301,52.3395,52.264,52.264,19419.0
2023-05-15 14:30:00,55.35,55.4,55.31,55.38,24949.0,52.2829,52.3301,52.2451,52.3112,24949.0
2023-05-15 14:40:00,55.38,55.46,55.38,55.4,19282.0,52.3112,52.3868,52.3112,52.3301,19282.0
2023-05-15 14:50:00,55.4,55.42,55.31,55.34,26102.0,52.3301,52.349,52.2451,52.2734,26102.0
2023-05-15 15:00:00,55.34,55.42,55.31,55.41,21119.0,52.2734,52.349,52.2451,52.3395,21119.0
2023-05-15 15:10:00,55.41,55.44,55.38,55.43,20399.0,52.3395,52.3679,52.3112,52.3584,20399.0
2023-05-15 15:20:00,55.42,55.45,55.38,55.43,26841.0,52.349,52.3773,52.3112,52.3584,26841.0
2023-05-15 15:30:00,55.43,55.52,55.4,55.49,80605.0,52.3584,52.4434,52.3301,52.4151,80605.0
2023-05-15 15:40:00,55.5,55.51,55.46,55.51,59395.0,52.4245,52.434,52.3868,52.434,59395.0
2023-05-15 15:50:00,55.51,55.59,55.46,55.55,222083.0,52.434,52.5096,52.3868,52.4718,222083.0
2023-05-16 09:30:00,55.41,55.63,55.3,55.33,53542.0,52.3395,52.5473,52.2356,52.264,53542.0
2023-05-16 09:40:00,55.32,55.46,55.03,55.16,30928.0,52.2545,52.3868,51.9806,52.1034,30928.0
2023-05-16 09:50:00,55.19,55.25,54.94,55.2,56971.0,52.1317,52.1884,51.8956,52.1412,56971.0
2023-05-16 10:00:00,55.22,55.24,54.82,54.82,152302.0,52.1601,52.179,51.7822,51.7822,152302.0
2023-05-16 10:10:00,54.83,54.86,54.57,54.78,182411.0,51.7917,51.82,51.5461,51.7444,182411.0
2023-05-16 10:20:00,54.75,54.96,54.7,54.89,38938.0,51.7161,51.9145,51.6689,51.8483,38938.0
2023-05-16 10:30:00,54.9,55.0,54.82,54.96,47906.0,51.8578,51.9522,51.7822,51.9145,47906.0
2023-05-16 10:40:00,54.95,54.96,54.8,54.81,25842.0,51.905,51.9145,51.7633,51.7728,25842.0
2023-05-16 10:50:00,54.8,54.88,54.71,54.79,34472.0,51.7633,51.8389,51.6783,51.7539,34472.0
2023-05-16 11:00:00,54.81,54.86,54.7,54.73,31393.0,51.7728,51.82,51.6689,51.6972,31393.0
2023-05-16 11:10:00,54.71,54.76,54.67,54.75,65113.0,51.6783,51.7255,51.6405,51.7161,65113.0
2023-05-16 11:20:00,54.74,54.91,54.71,54.88,39518.0,51.7067,51.8672,51.6783,51.8389,39518.0
2023-05-16 11:30:00,54.89,54.89,54.71,54.71,45711.0,51.8483,51.8483,51.6783,51.6783,45711.0
2023-05-16 11:40:00,54.71,54.86,54.65,54.86,23447.0,51.6783,51.82,51.6216,51.82,23447.0
2023-05-16 11:50:00,54.86,54.91,54.8,54.84,25690.0,51.82,51.8672,51.7633,51.8011,25690.0
2023-05-16 12:00:00,54.85,54.94,54.76,54.94,66707.0,51.8106,51.8956,51.7255,51.8956,66707.0
2023-05-16 12:10:00,54.94,55.0,54.88,54.93,37146.0,51.8956,51.9522,51.8389,51.8861,37146.0
2023-05-16 12:20:00,54.94,54.95,54.85,54.88,67426.0,51.8956,51.905,51.8106,51.8389,67426.0
2023-05-16 12:30:00,54.88,54.96,54.85,54.95,28997.0,51.8389,51.9145,51.8106,51.905,28997.0
2023-05-16 12:40:00,54.95,55.03,54.85,54.9,25112.0,51.905,51.9806,51.8106,51.8578,25112.0
2023-05-16 12:50:00,54.91,54.95,54.85,54.93,24317.0,51.8672,51.905,51.8106,51.8861,24317.0
2023-05-16 13:00:00,54.93,54.93,54.85,54.88,13563.0,51.8861,51.8861,51.8106,51.8389,13563.0
2023-05-16 13:10:00,54.88,54.91,54.85,54.88,14053.0,51.8389,51.8672,51.8106,51.8389,14053.0
2023-05-16 13:20:00,54.88,54.91,54.85,54.88,22766.0,51.8389,51.8672,51.8106,51.8389,22766.0
2023-05-16 13:30:00,54.88,54.94,54.83,54.88,40881.0,51.8389,51.8956,51.7917,51.8389,40881.0
2023-05-16 13:40:00,54.87,54.93,54.81,54.92,25247.0,51.8295,51.8861,51.7728,51.8767,25247.0
2023-05-16 13:50:00,54.93,55.02,54.9,54.99,32043.0,51.8861,51.9711,51.8578,51.9428,32043.0
2023-05-16 14:00:00,55.0,55.12,55.0,55.09,56390.0,51.9522,52.0656,51.9522,52.0373,56390.0
2023-05-16 14:10:00,55.09,55.15,55.03,55.04,51783.0,52.0373,52.0939,51.9806,51.99,51783.0
2023-05-16 14:20:00,55.04,55.07,54.95,54.95,60755.0,51.99,52.0184,51.905,51.905,60755.0
2023-05-16 14:30:00,54.95,54.95,54.85,54.92,34592.0,51.905,51.905,51.8106,51.8767,34592.0
2023-05-16 14:40:00,54.92,55.02,54.91,55.02,25054.0,51.8767,51.9711,51.8672,51.9711,25054.0
2023-05-16 14:50:00,55.03,55.16,55.0,55.12,48894.0,51.9806,52.1034,51.9522,52.0656,48894.0
2023-05-16 15:00:00,55.11,55.2,55.1,55.2,49092.0,52.0562,52.1412,52.0467,52.1412,49092.0
2023-05-16 15:10:00,55.2,55.24,55.1,55.12,42886.0,52.1412,52.179,52.0467,52.0656,42886.0
2023-05-16 15:20:00,55.12,55.18,55.07,55.16,74717.0,52.0656,52.1223,52.0184,52.1034,74717.0
2023-05-16 15:30:00,55.15,55.16,55.05,55.06,37657.0,52.0939,52.1034,51.9995,52.0089,37657.0
2023-05-16 15:40:00,55.07,55.13,55.04,55.07,72382.0,52.0184,52.075,51.99,52.0184,72382.0
2023-05-16 15:50:00,55.07,55.08,54.89,54.91,250408.0,52.0184,52.0278,51.8483,51.8672,250408.0
2023-05-17 09:30:00,55.31,55.53,55.09,55.44,131489.0,52.2451,52.4529,52.0373,52.3679,131489.0
2023-05-17 09:40:00,55.41,55.54,55.32,55.35,47880.0,52.3395,52.4623,52.2545,52.2829,47880.0
2023-05-17 09:50:00,55.35,55.4,55.2,55.33,40646.0,52.2829,52.3301,52.1412,52.264,40646.0
2023-05-17 10:00:00,55.28,55.33,55.1,55.25,84377.0,52.2167,52.264,52.0467,52.1884,84377.0
2023-05-17 10:10:00,55.24,55.26,55.1,55.17,36252.0,52.179,52.1978,52.0467,52.1128,36252.0
2023-05-17 10:20:00,55.16,55.37,55.16,55.37,34700.0,52.1034,52.3017,52.1034,52.3017,34700.0
2023-05-17 10:30:00,55.37,55.56,55.35,55.52,36954.0,52.3017,52.4812,52.2829,52.4434,36954.0
2023-05-17 10:40:00,55.52,55.68,55.46,55.55,39267.0,52.4434,52.5946,52.3868,52.4718,39267.0
2023-05-17 10:50:00,55.55,55.55,55.44,55.52,50337.0,52.4718,52.4718,52.3679,52.4434,50337.0
2023-05-17 11:00:00,55.54,55.66,55.53,55.65,14184.0,52.4623,52.5757,52.4529,52.5662,14184.0
2023-05-17 11:10:00,55.65,55.93,55.62,55.85,41121.0,52.5662,52.8307,52.5379,52.7551,41121.0
2023-05-17 11:20:00,55.85,55.96,55.82,55.92,26088.0,52.7551,52.8591,52.7268,52.8213,26088.0
2023-05-17 11:30:00,55.94,56.07,55.9,56.05,35071.0,52.8402,52.963,52.8024,52.9441,35071.0
2023-05-17 11:40:00,56.05,56.23,56.05,56.17,22498.0,52.9441,53.1141,52.9441,53.0574,22498.0
2023-05-17 11:50:00,56.19,56.25,56.1,56.1,19328.0,53.0763,53.133,52.9913,52.9913,19328.0
2023-05-17 12:00:00,56.1,56.13,56.03,56.03,16066.0,52.9913,53.0196,52.9252,52.9252,16066.0
2023-05-17 12:10:00,56.02,56.1,55.95,55.96,21196.0,52.9157,52.9913,52.8496,52.8591,21196.0
2023-05-17 12:20:00,55.97,55.99,55.9,55.94,18648.0,52.8685,52.8874,52.8024,52.8402,18648.0
2023-05-17 12:30:00,55.95,56.04,55.92,55.99,20504.0,52.8496,52.9346,52.8213,52.8874,20504.0
2023-05-17 12:40:00,56.01,56.19,55.99,56.15,14263.0,52.9063,53.0763,52.8874,53.0385,14263.0
2023-05-17 12:50:00,56.15,56.3,56.12,56.23,18043.0,53.0385,53.1802,53.0102,53.1141,18043.0
2023-05-17 13:00:00,56.23,56.32,56.2,56.26,48501.0,53.1141,53.1991,53.0858,53.1424,48501.0
2023-05-17 13:10:00,56.27,56.27,55.99,56.04,81670.0,53.1519,53.1519,52.8874,52.9346,81670.0
2023-05-17 13:20:00,56.05,56.14,56.03,56.1,24993.0,52.9441,53.0291,52.9252,52.9913,24993.0
2023-05-17 13:30:00,56.1,56.29,56.1,56.12,41568.0,52.9913,53.1708,52.9913,53.0102,41568.0
2023-05-17 13:40:00,56.12,56.25,56.1,56.22,24717.0,53.0102,53.133,52.9913,53.1046,24717.0
2023-05-17 13:50:00,56.22,56.22,55.89,55.95,116139.0,53.1046,53.1046,52.7929,52.8496,116139.0
2023-05-17 14:00:00,55.96,56.03,55.94,55.99,36304.0,52.8591,52.9252,52.8402,52.8874,36304.0
2023-05-17 14:10:00,56.0,56.09,56.0,56.06,33843.0,52.8968,52.9818,52.8968,52.9535,33843.0
2023-05-17 14:20:00,56.05,56.08,56.04,56.08,23184.0,52.9441,52.9724,52.9346,52.9724,23184.0
2023-05-17 14:30:00,56.09,56.14,56.04,56.05,32220.0,52.9818,53.0291,52.9346,52.9441,32220.0
2023-05-17 14:40:00,56.06,56.08,55.99,56.05,23431.0,52.9535,52.9724,52.8874,52.9441,23431.0
2023-05-17 14:50:00,56.07,56.07,55.95,55.96,34767.0,52.963,52.963,52.8496,52.8591,34767.0
2023-05-17 15:00:00,55.96,55.97,55.91,55.94,28184.0,52.8591,52.8685,52.8118,52.8402,28184.0
2023-05-17 15:10:00,55.94,56.02,55.91,55.91,37211.0,52.8402,52.9157,52.8118,52.8118,37211.0
2023-05-17 15:20:00,55.9,55.9,55.69,55.76,33062.0,52.8024,52.8024,52.604,52.6701,33062.0
2023-05-17 15:30:00,55.77,55.96,55.69,55.91,75143.0,52.6796,52.8591,52.604,52.8118,75143.0
2023-05-17 15:40:00,55.91,55.98,55.86,55.87,89415.0,52.8118,52.8779,52.7646,52.774,89415.0
2023-05-17 15:50:00,55.86,55.98,55.77,55.97,445538.0,52.7646,52.8779,52.6796,52.8685,445538.0
2023-05-18 09:30:00,55.89,55.89,55.53,55.78,31259.0,52.7929,52.7929,52.4529,52.689,31259.0
2023-05-18 09:40:00,55.78,55.99,55.76,55.92,23560.0,52.689,52.8874,52.6701,52.8213,23560.0
2023-05-18 09:50:00,55.9,56.03,55.85,56.0,30923.0,52.8024,52.9252,52.7551,52.8968,30923.0
2023-05-18 10:00:00,56.0,56.07,55.77,55.94,26624.0,52.8968,52.963,52.6796,52.8402,26624.0
2023-05-18 10:10:00,55.94,56.16,55.91,56.16,39079.0,52.8402,53.048,52.8118,53.048,39079.0
2023-05-18 10:20:00,56.16,56.3,56.02,56.12,39758.0,53.048,53.1802,52.9157,53.0102,39758.0
2023-05-18 10:30:00,56.12,56.22,56.06,56.1,28556.0,53.0102,53.1046,52.9535,52.9913,28556.0
2023-05-18 10:40:00,56.11,56.13,56.01,56.09,40908.0,53.0007,53.0196,52.9063,52.9818,40908.0
2023-05-18 10:50:00,56.1,56.16,56.02,56.16,31842.0,52.9913,53.048,52.9157,53.048,31842.0
2023-05-18 11:00:00,56.18,56.2,56.07,56.14,30377.0,53.0669,53.0858,52.963,53.0291,30377.0
2023-05-18 11:10:00,56.15,56.18,56.1,56.13,27517.0,53.0385,53.0669,52.9913,53.0196,27517.0
2023-05-18 11:20:00,56.13,56.16,56.01,56.14,23338.0,53.0196,53.048,52.9063,53.0291,23338.0
2023-05-18 11:30:00,56.15,56.29,56.09,56.09,42018.0,53.0385,53.1708,52.9818,52.9818,42018.0
2023-05-18 11:40:00,56.08,56.39,56.07,56.37,68872.0,52.9724,53.2652,52.963,53.2463,68872.0
2023-05-18 11:50:00,56.39,56.57,56.34,56.44,82645.0,53.2652,53.4353,53.218,53.3125,82645.0
2023-05-18 12:00:00,56.45,56.6,56.4,56.47,43450.0,53.3219,53.4636,53.2747,53.3408,43450.0
2023-05-18 12:10:00,56.47,56.48,56.26,56.37,52783.0,53.3408,53.3502,53.1424,53.2463,52783.0
2023-05-18 12:20:00,56.39,56.66,56.39,56.61,104065.0,53.2652,53.5203,53.2652,53.473,104065.0
2023-05-18 12:30:00,56.62,56.82,56.62,56.79,151991.0,53.4825,53.6714,53.4825,53.6431,151991.0
2023-05-18 12:40:00,56.79,56.96,56.79,56.92,82991.0,53.6431,53.8036,53.6431,53.7659,82991.0
2023-05-18 12:50:00,56.92,57.0,56.9,56.98,77199.0,53.7659,53.8414,53.747,53.8225,77199.0
2023-05-18 13:00:00,56.98,57.06,56.91,57.04,91816.0,53.8225,53.8981,53.7564,53.8792,91816.0
2023-05-18 13:10:00,57.03,57.09,56.89,56.98,70207.0,53.8698,53.9264,53.7375,53.8225,70207.0
2023-05-18 13:20:00,56.98,57.18,56.94,56.94,69077.0,53.8225,54.0114,53.7847,53.7847,69077.0
2023-05-18 13:30:00,56.92,57.01,56.92,56.94,40721.0,53.7659,53.8509,53.7659,53.7847,40721.0
2023-05-18 13:40:00,56.94,56.94,56.77,56.9,69219.0,53.7847,53.7847,53.6242,53.747,69219.0
2023-05-18 13:50:00,56.9,56.92,56.82,56.88,57144.0,53.747,53.7659,53.6714,53.7281,57144.0
2023-05-18 14:00:00,56.87,57.0,56.86,56.91,66606.0,53.7186,53.8414,53.7092,53.7564,66606.0
2023-05-18 14:10:00,56.9,56.98,56.87,56.98,55775.0,53.747,53.8225,53.7186,53.8225,55775.0
2023-05-18 14:20:00,56.98,57.2,56.98,57.14,61277.0,53.8225,54.0303,53.8225,53.9737,61277.0
2023-05-18 14:30:00,57.15,57.22,57.12,57.19,43103.0,53.9831,54.0492,53.9548,54.0209,43103.0
2023-05-18 14:40:00,57.19,57.24,57.09,57.23,52772.0,54.0209,54.0681,53.9264,54.0587,52772.0
2023-05-18 14:50:00,57.24,57.27,57.21,57.25,44261.0,54.0681,54.0965,54.0398,54.0776,44261.0
2023-05-18 15:00:00,57.25,57.28,57.19,57.26,67235.0,54.0776,54.1059,54.0209,54.087,67235.0
2023-05-18 15:10:00,57.27,57.51,57.27,57.48,122691.0,54.0965,54.3232,54.0965,54.2948,122691.0
2023-05-18 15:20:00,57.48,57.53,57.42,57.5,129443.0,54.2948,54.3421,54.2381,54.3137,129443.0
2023-05-18 15:30:00,57.5,57.6,57.42,57.59,85895.0,54.3137,54.4082,54.2381,54.3987,85895.0
2023-05-18 15:40:00,57.59,57.73,57.57,57.72,133230.0,54.3987,54.531,54.3798,54.5215,133230.0
2023-05-18 15:50:00,57.73,57.9,57.73,57.83,343910.0,54.531,54.6915,54.531,54.6254,343910.0
2023-05-19 09:30:00,58.28,58.59,58.1,58.53,105062.0,55.0505,55.3433,54.8805,55.2866,105062.0
2023-05-19 09:40:00,58.52,58.52,58.02,58.13,45354.0,55.2772,55.2772,54.8049,54.9088,45354.0
2023-05-19 09:50:00,58.14,58.26,58.02,58.19,18851.0,54.9183,55.0316,54.8049,54.9655,18851.0
2023-05-19 10:00:00,58.18,58.18,57.94,58.09,50437.0,54.956,54.956,54.7293,54.871,50437.0
2023-05-19 10:10:00,58.07,58.09,57.96,57.99,30453.0,54.8521,54.871,54.7482,54.7766,30453.0
2023-05-19 10:20:00,57.98,58.11,57.97,58.1,38910.0,54.7671,54.8899,54.7577,54.8805,38910.0
2023-05-19 10:30:00,58.14,58.17,57.93,57.95,129142.0,54.9183,54.9466,54.7199,54.7388,129142.0
2023-05-19 10:40:00,57.95,58.11,57.93,58.0,108321.0,54.7388,54.8899,54.7199,54.786,108321.0
2023-05-19 10:50:00,58.02,58.26,58.02,58.23,60425.0,54.8049,55.0316,54.8049,55.0033,60425.0
2023-05-19 11:00:00,58.22,58.32,57.99,58.01,50936.0,54.9938,55.0883,54.7766,54.7955,50936.0
2023-05-19 11:10:00,58.01,58.02,57.59,57.64,41099.0,54.7955,54.8049,54.3987,54.446,41099.0
2023-05-19 11:20:00,57.64,57.76,57.41,57.44,20403.0,54.446,54.5593,54.2287,54.257,20403.0
2023-05-19 11:30:00,57.45,57.47,57.19,57.19,15994.0,54.2665,54.2854,54.0209,54.0209,15994.0
2023-05-19 11:40:00,57.2,57.49,57.13,57.43,81741.0,54.0303,54.3043,53.9642,54.2476,81741.0
2023-05-19 11:50:00,57.43,57.59,57.38,57.46,32449.0,54.2476,54.3987,54.2004,54.2759,32449.0
2023-05-19 12:00:00,57.45,57.53,57.39,57.42,35940.0,54.2665,54.3421,54.2098,54.2381,35940.0
2023-05-19 12:10:00,57.42,57.52,57.36,57.5,39166.0,54.2381,54.3326,54.1815,54.3137,39166.0
2023-05-19 12:20:00,57.5,57.53,57.34,57.41,64516.0,54.3137,54.3421,54.1626,54.2287,64516.0
2023-05-19 12:30:00,57.39,57.5,57.23,57.5,69597.0,54.2098,54.3137,54.0587,54.3137,69597.0
2023-05-19 12:40:00,57.5,57.57,57.4,57.51,57615.0,54.3137,54.3798,54.2193,54.3232,57615.0
2023-05-19 12:50:00,57.51,57.66,57.48,57.64,45201.0,54.3232,54.4648,54.2948,54.446,45201.0
2023-05-19 13:00:00,57.64,57.81,57.63,57.79,72737.0,54.446,54.6065,54.4365,54.5876,72737.0
2023-05-19 13:10:00,57.8,57.82,57.59,57.75,58410.0,54.5971,54.616,54.3987,54.5499,58410.0
2023-05-19 13:20:00,57.73,57.74,57.6,57.64,28097.0,54.531,54.5404,54.4082,54.446,28097.0
2023-05-19 13:30:00,57.63,57.7,57.42,57.46,109750.0,54.4365,54.5026,54.2381,54.2759,109750.0
2023-05-19 13:40:00,57.47,57.52,57.33,57.34,87269.0,54.2854,54.3326,54.1531,54.1626,87269.0
2023-05-19 13:50:00,57.32,57.41,57.25,57.28,39052.0,54.1437,54.2287,54.0776,54.1059,39052.0
2023-05-19 14:00:00,57.26,57.38,57.2,57.32,63665.0,54.087,54.2004,54.0303,54.1437,63665.0
2023-05-19 14:10:00,57.32,57.38,57.25,57.37,40030.0,54.1437,54.2004,54.0776,54.1909,40030.0
2023-05-19 14:20:00,57.37,57.46,57.29,57.29,52344.0,54.1909,54.2759,54.1154,54.1154,52344.0
2023-05-19 14:30:00,57.27,57.31,57.17,57.26,40113.0,54.0965,54.1342,54.002,54.087,40113.0
2023-05-19 14:40:00,57.25,57.25,57.02,57.04,24585.0,54.0776,54.0776,53.8603,53.8792,24585.0
2023-05-19 14:50:00,57.03,57.11,57.03,57.06,27243.0,53.8698,53.9453,53.8698,53.8981,27243.0
2023-05-19 15:00:00,57.05,57.06,56.96,57.03,24081.0,53.8887,53.8981,53.8036,53.8698,24081.0
2023-05-19 15:10:00,57.03,57.07,56.99,57.02,24542.0,53.8698,53.9075,53.832,53.8603,24542.0
2023-05-19 15:20:00,57.02,57.02,56.83,56.83,29197.0,53.8603,53.8603,53.6808,53.6808,29197.0
2023-05-19 15:30:00,56.82,56.84,56.69,56.78,57693.0,53.6714,53.6903,53.5486,53.6336,57693.0
2023-05-19 15:40:00,56.8,57.04,56.8,57.01,98752.0,53.6525,53.8792,53.6525,53.8509,98752.0
2023-05-19 15:50:00,57.0,57.08,56.81,56.83,330687.0,53.8414,53.917,53.662,53.6808,330687.0
2023-05-22 09:30:00,57.0,57.54,56.85,57.45,103227.0,53.8414,54.3515,53.6997,54.2665,103227.0
2023-05-22 09:40:00,57.43,57.55,57.1,57.23,97937.0,54.2476,54.3609,53.9359,54.0587,97937.0
2023-05-22 09:50:00,57.25,57.61,57.22,57.59,37004.0,54.0776,54.4176,54.0492,54.3987,37004.0
2023-05-22 10:00:00,57.58,57.73,57.44,57.52,42052.0,54.3893,54.531,54.257,54.3326,42052.0
2023-05-22 10:10:00,57.49,58.23,57.49,58.21,82251.0,54.3043,55.0033,54.3043,54.9844,82251.0
2023-05-22 10:20:00,58.19,58.33,58.15,58.17,79155.0,54.9655,55.0977,54.9277,54.9466,79155.0
2023-05-22 10:30:00,58.18,58.23,57.99,58.07,73199.0,54.956,55.0033,54.7766,54.8521,73199.0
2023-05-22 10:40:00,58.08,58.32,58.02,58.29,95857.0,54.8616,55.0883,54.8049,55.0599,95857.0
2023-05-22 10:50:00,58.29,58.44,58.05,58.44,151124.0,55.0599,55.2016,54.8332,55.2016,151124.0
2023-05-22 11:00:00,58.45,58.58,58.29,58.36,77509.0,55.2111,55.3339,55.0599,55.1261,77509.0
2023-05-22 11:10:00,58.35,58.37,58.05,58.05,51576.0,55.1166,55.1355,54.8332,54.8332,51576.0
2023-05-22 11:20:00,58.05,58.11,57.91,58.07,42576.0,54.8332,54.8899,54.701,54.8521,42576.0
2023-05-22 11:30:00,58.1,58.14,57.85,57.92,113675.0,54.8805,54.9183,54.6443,54.7104,113675.0
2023-05-22 11:40:00,57.94,58.1,57.88,58.05,88856.0,54.7293,54.8805,54.6727,54.8332,88856.0
2023-05-22 11:50:00,58.05,58.26,58.05,58.23,21820.0,54.8332,55.0316,54.8332,55.0033,21820.0
2023-05-22 12:00:00,58.23,58.31,58.19,58.22,24386.0,55.0033,55.0788,54.9655,54.9938,24386.0
2023-05-22 12:10:00,58.22,58.24,58.11,58.21,24737.0,54.9938,55.0127,54.8899,54.9844,24737.0
2023-05-22 12:20:00,58.2,58.24,58.03,58.06,23767.0,54.9749,55.0127,54.8143,54.8427,23767.0
2023-05-22 12:30:00,58.05,58.26,58.05,58.16,34007.0,54.8332,55.0316,54.8332,54.9371,34007.0
2023-05-22 12:40:00,58.14,58.14,57.96,57.96,25318.0,54.9183,54.9183,54.7482,54.7482,25318.0
2023-05-22 12:50:00,57.93,58.05,57.93,57.97,19055.0,54.7199,54.8332,54.7199,54.7577,19055.0
2023-05-22 13:00:00,57.97,58.09,57.94,57.94,19393.0,54.7577,54.871,54.7293,54.7293,19393.0
2023-05-22 13:10:00,57.96,58.03,57.83,57.96,74365.0,54.7482,54.8143,54.6254,54.7482,74365.0
2023-05-22 13:20:00,57.98,58.09,57.93,57.97,30870.0,54.7671,54.871,54.7199,54.7577,30870.0
2023-05-22 13:30:00,57.97,58.07,57.95,58.05,39105.0,54.7577,54.8521,54.7388,54.8332,39105.0
2023-05-22 13:40:00,58.03,58.06,57.92,57.92,18550.0,54.8143,54.8427,54.7104,54.7104,18550.0
2023-05-22 13:50:00,57.92,58.01,57.87,57.93,70347.0,54.7104,54.7955,54.6632,54.7199,70347.0
2023-05-22 14:00:00,57.93,57.96,57.84,57.85,23249.0,54.7199,54.7482,54.6349,54.6443,23249.0
2023-05-22 14:10:00,57.87,57.9,57.76,57.9,24650.0,54.6632,54.6915,54.5593,54.6915,24650.0
2023-05-22 14:20:00,57.9,58.02,57.89,58.0,45973.0,54.6915,54.8049,54.6821,54.786,45973.0
2023-05-22 14:30:00,58.01,58.01,57.92,57.95,23144.0,54.7955,54.7955,54.7104,54.7388,23144.0
2023-05-22 14:40:00,57.95,58.04,57.92,58.03,28229.0,54.7388,54.8238,54.7104,54.8143,28229.0
2023-05-22 14:50:00,58.03,58.07,57.9,57.96,42109.0,54.8143,54.8521,54.6915,54.7482,42109.0
2023-05-22 15:00:00,57.96,58.01,57.93,57.95,31640.0,54.7482,54.7955,54.7199,54.7388,31640.0
2023-05-22 15:10:00,57.95,57.96,57.84,57.88,37908.0,54.7388,54.7482,54.6349,54.6727,37908.0
2023-05-22 15:20:00,57.88,57.88,57.67,57.73,46811.0,54.6727,54.6727,54.4743,54.531,46811.0
2023-05-22 15:30:00,57.73,57.79,57.64,57.66,79646.0,54.531,54.5876,54.446,54.4648,79646.0
2023-05-22 15:40:00,57.65,57.8,57.64,57.64,95326.0,54.4554,54.5971,54.446,54.446,95326.0
2023-05-22 15:50:00,57.65,57.67,57.44,57.47,346893.0,54.4554,54.4743,54.257,54.2854,346893.0
2023-05-23 09:30:00,57.01,57.18,56.51,56.61,58720.0,53.8509,54.0114,53.3786,53.473,58720.0
2023-05-23 09:40:00,56.64,56.76,56.44,56.73,77526.0,53.5014,53.6147,53.3125,53.5864,77526.0
2023-05-23 09:50:00,56.76,57.02,56.75,56.78,71154.0,53.6147,53.8603,53.6053,53.6336,71154.0
2023-05-23 10:00:00,56.81,57.05,56.73,57.05,77665.0,53.662,53.8887,53.5864,53.8887,77665.0
2023-05-23 10:10:00,57.06,57.17,56.96,57.05,34392.0,53.8981,54.002,53.8036,53.8887,34392.0
2023-05-23 10:20:00,57.05,57.09,56.95,57.0,21568.0,53.8887,53.9264,53.7942,53.8414,21568.0
2023-05-23 10:30:00,57.0,57.0,56.85,56.95,53251.0,53.8414,53.8414,53.6997,53.7942,53251.0
2023-05-23 10:40:00,56.95,57.02,56.85,56.9,20674.0,53.7942,53.8603,53.6997,53.747,20674.0
2023-05-23 10:50:00,56.88,56.96,56.78,56.93,77280.0,53.7281,53.8036,53.6336,53.7753,77280.0
2023-05-23 11:00:00,56.94,57.15,56.94,57.06,40158.0,53.7847,53.9831,53.7847,53.8981,40158.0
2023-05-23 11:10:00,57.07,57.09,56.92,56.93,26712.0,53.9075,53.9264,53.7659,53.7753,26712.0
2023-05-23 11:20:00,56.94,57.04,56.9,57.0,27612.0,53.7847,53.8792,53.747,53.8414,27612.0
2023-05-23 11:30:00,57.0,57.0,56.87,56.94,31803.0,53.8414,53.8414,53.7186,53.7847,31803.0
2023-05-23 11:40:00,56.96,56.99,56.85,56.93,44401.0,53.8036,53.832,53.6997,53.7753,44401.0
2023-05-23 11:50:00,56.92,56.97,56.88,56.89,35599.0,53.7659,53.8131,53.7281,53.7375,35599.0
2023-05-23 12:00:00,56.9,56.95,56.69,56.69,49915.0,53.747,53.7942,53.5486,53.5486,49915.0
2023-05-23 12:10:00,56.7,56.74,56.58,56.59,70044.0,53.558,53.5958,53.4447,53.4541,70044.0
2023-05-23 12:20:00,56.59,56.68,56.54,56.56,40151.0,53.4541,53.5392,53.4069,53.4258,40151.0
2023-05-23 12:30:00,56.57,56.59,56.33,56.37,47513.0,53.4353,53.4541,53.2085,53.2463,47513.0
2023-05-23 12:40:00,56.36,56.4,56.3,56.36,36771.0,53.2369,53.2747,53.1802,53.2369,36771.0
2023-05-23 12:50:00,56.36,56.44,56.33,56.44,36471.0,53.2369,53.3125,53.2085,53.3125,36471.0
2023-05-23 13:00:00,56.43,56.59,56.42,56.59,61656.0,53.303,53.4541,53.2936,53.4541,61656.0
2023-05-23 13:10:00,56.59,56.71,56.55,56.71,46865.0,53.4541,53.5675,53.4164,53.5675,46865.0
2023-05-23 13:20:00,56.7,56.7,56.4,56.4,40806.0,53.558,53.558,53.2747,53.2747,40806.0
2023-05-23 13:30:00,56.37,56.43,56.28,56.43,34391.0,53.2463,53.303,53.1613,53.303,34391.0
2023-05-23 13:40:00,56.43,56.5,56.39,56.4,28737.0,53.303,53.3691,53.2652,53.2747,28737.0
2023-05-23 13:50:00,56.41,56.45,56.36,56.43,26578.0,53.2841,53.3219,53.2369,53.303,26578.0
2023-05-23 14:00:00,56.43,56.51,56.4,56.41,30950.0,53.303,53.3786,53.2747,53.2841,30950.0
2023-05-23 14:10:00,56.42,56.44,56.23,56.24,31953.0,53.2936,53.3125,53.1141,53.1235,31953.0
2023-05-23 14:20:00,56.23,56.23,55.98,56.05,40194.0,53.1141,53.1141,52.8779,52.9441,40194.0
2023-05-23 14:30:00,56.05,56.13,55.93,55.94,30613.0,52.9441,53.0196,52.8307,52.8402,30613.0
2023-05-23 14:40:00,55.94,55.99,55.86,55.88,29029.0,52.8402,52.8874,52.7646,52.7835,29029.0
2023-05-23 14:50:00,55.88,56.0,55.86,55.99,35940.0,52.7835,52.8968,52.7646,52.8874,35940.0
2023-05-23 15:00:00,55.97,55.99,55.93,55.95,40674.0,52.8685,52.8874,52.8307,52.8496,40674.0
2023-05-23 15:10:00,55.96,56.16,55.95,55.96,113355.0,52.8591,53.048,52.8496,52.8591,113355.0
2023-05-23 15:20:00,55.95,56.12,55.95,55.97,65221.0,52.8496,53.0102,52.8496,52.8685,65221.0
2023-05-23 15:30:00,55.96,56.01,55.91,55.96,66859.0,52.8591,52.9063,52.8118,52.8591,66859.0
2023-05-23 15:40:00,55.96,56.03,55.86,55.88,96544.0,52.8591,52.9252,52.7646,52.7835,96544.0
2023-05-23 15:50:00,55.91,55.91,55.69,55.78,404009.0,52.8118,52.8118,52.604,52.689,404009.0
2023-05-24 09:30:00,55.02,55.29,54.74,54.8,61882.0,51.9711,52.2262,51.7067,51.7633,61882.0
2023-05-24 09:40:00,54.77,54.77,54.32,54.47,52723.0,51.735,51.735,51.3099,51.4516,52723.0
2023-05-24 09:50:00,54.46,54.5,54.01,54.12,65127.0,51.4422,51.48,51.0171,51.121,65127.0
2023-05-24 10:00:00,54.12,54.19,53.98,54.1,50846.0,51.121,51.1871,50.9888,51.1021,50846.0
2023-05-24 10:10:00,54.1,54.37,54.09,54.21,48145.0,51.1021,51.3572,51.0927,51.206,48145.0
2023-05-24 10:20:00,54.21,54.23,54.06,54.13,44434.0,51.206,51.2249,51.0643,51.1305,44434.0
2023-05-24 10:30:00,54.12,54.32,54.11,54.26,27350.0,51.121,51.3099,51.1116,51.2533,27350.0
2023-05-24 10:40:00,54.26,54.3,54.07,54.12,66632.0,51.2533,51.291,51.0738,51.121,66632.0
2023-05-24 10:50:00,54.11,54.13,53.91,53.91,43882.0,51.1116,51.1305,50.9227,50.9227,43882.0
2023-05-24 11:00:00,53.94,53.94,53.67,53.74,93349.0,50.951,50.951,50.6959,50.7621,93349.0
2023-05-24 11:10:00,53.73,53.91,53.73,53.88,30037.0,50.7526,50.9227,50.7526,50.8943,30037.0
2023-05-24 11:20:00,53.9,54.22,53.88,54.13,67757.0,50.9132,51.2155,50.8943,51.1305,67757.0
2023-05-24 11:30:00,54.14,54.21,54.07,54.2,70102.0,51.1399,51.206,51.0738,51.1966,70102.0
2023-05-24 11:40:00,54.21,54.29,54.1,54.14,39689.0,51.206,51.2816,51.1021,51.1399,39689.0
2023-05-24 11:50:00,54.15,54.18,54.06,54.12,47816.0,51.1494,51.1777,51.0643,51.121,47816.0
2023-05-24 12:00:00,54.11,54.22,54.11,54.16,31750.0,51.1116,51.2155,51.1116,51.1588,31750.0
2023-05-24 12:10:00,54.16,54.23,54.12,54.17,29802.0,51.1588,51.2249,51.121,51.1682,29802.0
2023-05-24 12:20:00,54.18,54.22,54.11,54.21,32548.0,51.1777,51.2155,51.1116,51.206,32548.0
2023-05-24 12:30:00,54.21,54.24,54.12,54.21,25256.0,51.206,51.2344,51.121,51.206,25256.0
2023-05-24 12:40:00,54.22,54.25,53.98,53.99,56071.0,51.2155,51.2438,50.9888,50.9982,56071.0
2023-05-24 12:50:00,53.99,54.0,53.84,53.86,28108.0,50.9982,51.0077,50.8565,50.8754,28108.0
2023-05-24 13:00:00,53.87,53.97,53.83,53.93,33431.0,50.8849,50.9793,50.8471,50.9415,33431.0
2023-05-24 13:10:00,53.93,54.11,53.91,54.11,25688.0,50.9415,51.1116,50.9227,51.1116,25688.0
2023-05-24 13:20:00,54.12,54.23,54.1,54.12,34679.0,51.121,51.2249,51.1021,51.121,34679.0
2023-05-24 13:30:00,54.12,54.15,54.05,54.11,23182.0,51.121,51.1494,51.0549,51.1116,23182.0
2023-05-24 13:40:00,54.12,54.26,54.12,54.14,82315.0,51.121,51.2533,51.121,51.1399,82315.0
2023-05-24 13:50:00,54.14,54.14,53.96,53.96,45038.0,51.1399,51.1399,50.9699,50.9699,45038.0
2023-05-24 14:00:00,53.97,54.04,53.93,53.93,48337.0,50.9793,51.0454,50.9415,50.9415,48337.0
2023-05-24 14:10:00,53.93,54.09,53.92,54.08,41620.0,50.9415,51.0927,50.9321,51.0832,41620.0
2023-05-24 14:20:00,54.07,54.07,53.91,53.95,23884.0,51.0738,51.0738,50.9227,50.9604,23884.0
2023-05-24 14:30:00,53.96,54.09,53.94,54.08,42252.0,50.9699,51.0927,50.951,51.0832,42252.0
2023-05-24 14:40:00,54.08,54.11,53.97,53.98,29230.0,51.0832,51.1116,50.9793,50.9888,29230.0
2023-05-24 14:50:00,53.98,54.02,53.92,53.95,61852.0,50.9888,51.0266,50.9321,50.9604,61852.0
2023-05-24 15:00:00,53.96,54.04,53.9,54.02,51560.0,50.9699,51.0454,50.9132,51.0266,51560.0
2023-05-24 15:10:00,54.01,54.11,53.98,54.08,52985.0,51.0171,51.1116,50.9888,51.0832,52985.0
2023-05-24 15:20:00,54.09,54.14,53.93,53.95,69173.0,51.0927,51.1399,50.9415,50.9604,69173.0
2023-05-24 15:30:00,53.96,54.1,53.85,53.93,119934.0,50.9699,51.1021,50.866,50.9415,119934.0
2023-05-24 15:40:00,53.94,53.98,53.79,53.83,84200.0,50.951,50.9888,50.8093,50.8471,84200.0
2023-05-24 15:50:00,53.83,53.86,53.65,53.86,378650.0,50.8471,50.8754,50.6771,50.8754,378650.0
2023-05-25 09:30:00,53.76,53.93,53.3,53.3,87471.0,50.781,50.9415,50.3465,50.3465,87471.0
2023-05-25 09:40:00,53.3,53.63,53.09,53.32,48519.0,50.3465,50.6582,50.1481,50.3653,48519.0
2023-05-25 09:50:00,53.31,53.47,53.26,53.46,20963.0,50.3559,50.507,50.3087,50.4976,20963.0
2023-05-25 10:00:00,53.46,53.5,53.28,53.33,60446.0,50.4976,50.5354,50.3276,50.3748,60446.0
2023-05-25 10:10:00,53.31,53.42,53.15,53.19,54380.0,50.3559,50.4598,50.2048,50.2425,54380.0
2023-05-25 10:20:00,53.19,53.38,53.13,53.3,23879.0,50.2425,50.422,50.1859,50.3465,23879.0
2023-05-25 10:30:00,53.31,53.32,53.17,53.2,35633.0,50.3559,50.3653,50.2237,50.252,35633.0
2023-05-25 10:40:00,53.21,53.26,53.03,53.05,34591.0,50.2614,50.3087,50.0914,50.1103,34591.0
2023-05-25 10:50:00,53.05,53.24,53.03,53.2,44686.0,50.1103,50.2898,50.0914,50.252,44686.0
2023-05-25 11:00:00,53.21,53.3,53.15,53.2,16489.0,50.2614,50.3465,50.2048,50.252,16489.0
2023-05-25 11:10:00,53.19,53.28,53.06,53.1,35738.0,50.2425,50.3276,50.1198,50.1575,35738.0
2023-05-25 11:20:00,53.11,53.13,53.02,53.08,31516.0,50.167,50.1859,50.082,50.1386,31516.0
2023-05-25 11:30:00,53.08,53.08,52.9,52.92,39461.0,50.1386,50.1386,49.9686,49.9875,39461.0
2023-05-25 11:40:00,52.91,52.99,52.88,52.99,38472.0,49.9781,50.0536,49.9497,50.0536,38472.0
2023-05-25 11:50:00,53.0,53.13,52.98,53.12,21626.0,50.0631,50.1859,50.0442,50.1764,21626.0
2023-05-25 12:00:00,53.12,53.15,53.07,53.09,16765.0,50.1764,50.2048,50.1292,50.1481,16765.0
2023-05-25 12:10:00,53.08,53.2,53.07,53.2,21881.0,50.1386,50.252,50.1292,50.252,21881.0
2023-05-25 12:20:00,53.21,53.29,53.14,53.28,31253.0,50.2614,50.337,50.1953,50.3276,31253.0
2023-05-25 12:30:00,53.3,53.32,53.09,53.21,26988.0,50.3465,50.3653,50.1481,50.2614,26988.0
2023-05-25 12:40:00,53.22,53.28,53.11,53.11,18294.0,50.2709,50.3276,50.167,50.167,18294.0
2023-05-25 12:50:00,53.1,53.12,52.89,52.91,20472.0,50.1575,50.1764,49.9592,49.9781,20472.0
2023-05-25 13:00:00,52.91,52.96,52.86,52.88,22674.0,49.9781,50.0253,49.9308,49.9497,22674.0
2023-05-25 13:10:00,52.88,53.07,52.84,53.07,21341.0,49.9497,50.1292,49.9119,50.1292,21341.0
2023-05-25 13:20:00,53.07,53.22,53.07,53.17,21936.0,50.1292,50.2709,50.1292,50.2237,21936.0
2023-05-25 13:30:00,53.18,53.3,53.17,53.24,28304.0,50.2331,50.3465,50.2237,50.2898,28304.0
2023-05-25 13:40:00,53.25,53.37,53.22,53.33,20319.0,50.2992,50.4126,50.2709,50.3748,20319.0
2023-05-25 13:50:00,53.33,53.34,53.3,53.33,26293.0,50.3748,50.3842,50.3465,50.3748,26293.0
2023-05-25 14:00:00,53.34,53.52,53.26,53.32,55977.0,50.3842,50.5543,50.3087,50.3653,55977.0
2023-05-25 14:10:00,53.31,53.36,53.23,53.3,25485.0,50.3559,50.4031,50.2803,50.3465,25485.0
2023-05-25 14:20:00,53.3,53.35,53.26,53.3,38488.0,50.3465,50.3937,50.3087,50.3465,38488.0
2023-05-25 14:30:00,53.31,53.33,53.13,53.16,35906.0,50.3559,50.3748,50.1859,50.2142,35906.0
2023-05-25 14:40:00,53.14,53.22,53.13,53.14,37537.0,50.1953,50.2709,50.1859,50.1953,37537.0
2023-05-25 14:50:00,53.12,53.18,53.05,53.14,39358.0,50.1764,50.2331,50.1103,50.1953,39358.0
2023-05-25 15:00:00,53.16,53.32,53.16,53.31,43536.0,50.2142,50.3653,50.2142,50.3559,43536.0
2023-05-25 15:10:00,53.33,53.42,53.25,53.27,47597.0,50.3748,50.4598,50.2992,50.3181,47597.0
2023-05-25 15:20:00,53.26,53.32,53.18,53.29,51736.0,50.3087,50.3653,50.2331,50.337,51736.0
2023-05-25 15:30:00,53.29,53.36,53.17,53.23,61362.0,50.337,50.4031,50.2237,50.2803,61362.0
2023-05-25 15:40:00,53.24,53.32,53.18,53.18,80806.0,50.2898,50.3653,50.2331,50.2331,80806.0
2023-05-25 15:50:00,53.16,53.32,53.13,53.28,301081.0,50.2142,50.3653,50.1859,50.3276,301081.0
2023-05-26 09:30:00,53.52,53.76,53.4,53.53,30454.0,50.5543,50.781,50.4409,50.5637,30454.0
2023-05-26 09:40:00,53.57,53.89,53.53,53.53,25190.0,50.6015,50.9038,50.5637,50.5637,25190.0
2023-05-26 09:50:00,53.56,53.64,53.47,53.52,29733.0,50.592,50.6676,50.507,50.5543,29733.0
2023-05-26 10:00:00,53.5,53.82,53.47,53.81,55901.0,50.5354,50.8376,50.507,50.8282,55901.0
2023-05-26 10:10:00,53.83,54.02,53.75,53.98,40579.0,50.8471,51.0266,50.7715,50.9888,40579.0
2023-05-26 10:20:00,53.98,54.09,53.87,54.09,25711.0,50.9888,51.0927,50.8849,51.0927,25711.0
2023-05-26 10:30:00,54.1,54.15,53.96,54.01,31173.0,51.1021,51.1494,50.9699,51.0171,31173.0
2023-05-26 10:40:00,53.99,54.01,53.86,53.95,37297.0,50.9982,51.0171,50.8754,50.9604,37297.0
2023-05-26 10:50:00,53.95,53.99,53.85,53.89,27628.0,50.9604,50.9982,50.866,50.9038,27628.0
2023-05-26 11:00:00,53.91,54.07,53.91,54.0,29972.0,50.9227,51.0738,50.9227,51.0077,29972.0
2023-05-26 11:10:00,53.99,54.02,53.87,53.95,34526.0,50.9982,51.0266,50.8849,50.9604,34526.0
2023-05-26 11:20:00,53.95,53.96,53.83,53.85,29331.0,50.9604,50.9699,50.8471,50.866,29331.0
2023-05-26 11:30:00,53.85,53.96,53.82,53.86,44490.0,50.866,50.9699,50.8376,50.8754,44490.0
2023-05-26 11:40:00,53.87,54.18,53.87,54.17,28374.0,50.8849,51.1777,50.8849,51.1682,28374.0
2023-05-26 11:50:00,54.15,54.21,54.09,54.16,44592.0,51.1494,51.206,51.0927,51.1588,44592.0
2023-05-26 12:00:00,54.16,54.39,54.15,54.32,37141.0,51.1588,51.3761,51.1494,51.3099,37141.0
2023-05-26 12:10:00,54.35,54.37,54.07,54.1,35710.0,51.3383,51.3572,51.0738,51.1021,35710.0
2023-05-26 12:20:00,54.11,54.32,54.1,54.32,21434.0,51.1116,51.3099,51.1021,51.3099,21434.0
2023-05-26 12:30:00,54.29,54.33,54.24,54.27,19177.0,51.2816,51.3194,51.2344,51.2627,19177.0
2023-05-26 12:40:00,54.27,54.29,54.07,54.08,12185.0,51.2627,51.2816,51.0738,51.0832,12185.0
2023-05-26 12:50:00,54.09,54.16,54.06,54.09,15567.0,51.0927,51.1588,51.0643,51.0927,15567.0
2023-05-26 13:00:00,54.12,54.18,54.12,54.14,15055.0,51.121,51.1777,51.121,51.1399,15055.0
2023-05-26 13:10:00,54.13,54.13,53.98,54.08,29037.0,51.1305,51.1305,50.9888,51.0832,29037.0
2023-05-26 13:20:00,54.06,54.2,54.06,54.14,38392.0,51.0643,51.1966,51.0643,51.1399,38392.0
2023-05-26 13:30:00,54.13,54.25,54.1,54.17,29334.0,51.1305,51.2438,51.1021,51.1682,29334.0
2023-05-26 13:40:00,54.18,54.19,54.03,54.04,64833.0,51.1777,51.1871,51.036,51.0454,64833.0
2023-05-26 13:50:00,54.05,54.09,53.94,54.02,20230.0,51.0549,51.0927,50.951,51.0266,20230.0
2023-05-26 14:00:00,54.03,54.03,53.94,53.97,21056.0,51.036,51.036,50.951,50.9793,21056.0
2023-05-26 14:10:00,53.97,54.06,53.96,54.03,23718.0,50.9793,51.0643,50.9699,51.036,23718.0
2023-05-26 14:20:00,54.03,54.14,54.02,54.09,31758.0,51.036,51.1399,51.0266,51.0927,31758.0
2023-05-26 14:30:00,54.09,54.14,54.03,54.12,20080.0,51.0927,51.1399,51.036,51.121,20080.0
2023-05-26 14:40:00,54.14,54.24,54.13,54.23,18237.0,51.1399,51.2344,51.1305,51.2249,18237.0
2023-05-26 14:50:00,54.24,54.32,54.15,54.16,30319.0,51.2344,51.3099,51.1494,51.1588,30319.0
2023-05-26 15:00:00,54.17,54.27,54.16,54.25,16459.0,51.1682,51.2627,51.1588,51.2438,16459.0
2023-05-26 15:10:00,54.25,54.3,54.22,54.3,26247.0,51.2438,51.291,51.2155,51.291,26247.0
2023-05-26 15:20:00,54.3,54.32,54.23,54.24,40682.0,51.291,51.3099,51.2249,51.2344,40682.0
2023-05-26 15:30:00,54.22,54.24,54.15,54.17,36571.0,51.2155,51.2344,51.1494,51.1682,36571.0
2023-05-26 15:40:00,54.16,54.28,54.13,54.27,52652.0,51.1588,51.2721,51.1305,51.2627,52652.0
2023-05-26 15:50:00,54.25,54.49,54.2,54.46,399272.0,51.2438,51.4705,51.1966,51.4422,399272.0
2023-05-30 09:30:00,54.5,54.61,53.95,53.97,73056.0,51.48,51.5839,50.9604,50.9793,73056.0
2023-05-30 09:40:00,53.97,53.97,53.5,53.56,41375.0,50.9793,50.9793,50.5354,50.592,41375.0
2023-05-30 09:50:00,53.59,53.71,53.46,53.61,37857.0,50.6204,50.7337,50.4976,50.6393,37857.0
2023-05-30 10:00:00,53.6,53.66,53.36,53.66,50297.0,50.6298,50.6865,50.4031,50.6865,50297.0
2023-05-30 10:10:00,53.67,54.11,53.67,54.1,44041.0,50.6959,51.1116,50.6959,51.1021,44041.0
2023-05-30 10:20:00,54.09,54.23,53.64,53.72,101664.0,51.0927,51.2249,50.6676,50.7432,101664.0
2023-05-30 10:30:00,53.7,53.82,53.6,53.77,42386.0,50.7243,50.8376,50.6298,50.7904,42386.0
2023-05-30 10:40:00,53.78,53.8,53.38,53.43,33500.0,50.7999,50.8187,50.422,50.4692,33500.0
2023-05-30 10:50:00,53.44,53.56,53.4,53.53,44750.0,50.4787,50.592,50.4409,50.5637,44750.0
2023-05-30 11:00:00,53.54,53.72,53.52,53.57,23953.0,50.5732,50.7432,50.5543,50.6015,23953.0
2023-05-30 11:10:00,53.58,53.61,53.44,53.46,35464.0,50.6109,50.6393,50.4787,50.4976,35464.0
2023-05-30 11:20:00,53.47,53.65,53.39,53.64,57141.0,50.507,50.6771,50.4315,50.6676,57141.0
2023-05-30 11:30:00,53.64,53.65,53.56,53.65,20577.0,50.6676,50.6771,50.592,50.6771,20577.0
2023-05-30 11:40:00,53.66,53.68,53.5,53.54,19680.0,50.6865,50.7054,50.5354,50.5732,19680.0
2023-05-30 11:50:00,53.53,53.58,53.46,53.5,29422.0,50.5637,50.6109,50.4976,50.5354,29422.0
2023-05-30 12:00:00,53.5,53.51,53.34,53.41,21403.0,50.5354,50.5448,50.3842,50.4504,21403.0
2023-05-30 12:10:00,53.41,53.58,53.4,53.56,24382.0,50.4504,50.6109,50.4409,50.592,24382.0
2023-05-30 12:20:00,53.57,53.61,53.5,53.5,34300.0,50.6015,50.6393,50.5354,50.5354,34300.0
2023-05-30 12:30:00,53.5,53.65,53.47,53.57,26256.0,50.5354,50.6771,50.507,50.6015,26256.0
2023-05-30 12:40:00,53.57,53.61,53.52,53.59,17106.0,50.6015,50.6393,50.5543,50.6204,17106.0
2023-05-30 12:50:00,53.61,53.67,53.58,53.63,12588.0,50.6393,50.6959,50.6109,50.6582,12588.0
2023-05-30 13:00:00,53.64,53.64,53.47,53.55,24486.0,50.6676,50.6676,50.507,50.5826,24486.0
2023-05-30 13:10:00,53.55,53.61,53.52,53.59,18787.0,50.5826,50.6393,50.5543,50.6204,18787.0
2023-05-30 13:20:00,53.6,53.7,53.59,53.62,35409.0,50.6298,50.7243,50.6204,50.6487,35409.0
2023-05-30 13:30:00,53.62,53.71,53.55,53.7,11697.0,50.6487,50.7337,50.5826,50.7243,11697.0
2023-05-30 13:40:00,53.71,53.74,53.63,53.7,15332.0,50.7337,50.7621,50.6582,50.7243,15332.0
2023-05-30 13:50:00,53.73,53.73,53.53,53.56,15928.0,50.7526,50.7526,50.5637,50.592,15928.0
2023-05-30 14:00:00,53.59,53.62,53.52,53.53,19226.0,50.6204,50.6487,50.5543,50.5637,19226.0
2023-05-30 14:10:00,53.52,53.62,53.5,53.62,25456.0,50.5543,50.6487,50.5354,50.6487,25456.0
2023-05-30 14:20:00,53.62,53.79,53.6,53.77,42817.0,50.6487,50.8093,50.6298,50.7904,42817.0
2023-05-30 14:30:00,53.78,53.89,53.76,53.89,43620.0,50.7999,50.9038,50.781,50.9038,43620.0
2023-05-30 14:40:00,53.88,53.93,53.82,53.84,30955.0,50.8943,50.9415,50.8376,50.8565,30955.0
2023-05-30 14:50:00,53.84,53.86,53.76,53.77,35090.0,50.8565,50.8754,50.781,50.7904,35090.0
2023-05-30 15:00:00,53.78,53.81,53.73,53.78,24642.0,50.7999,50.8282,50.7526,50.7999,24642.0
2023-05-30 15:10:00,53.78,53.87,53.77,53.84,290385.0,50.7999,50.8849,50.7904,50.8565,290385.0
2023-05-30 15:20:00,53.84,54.0,53.78,53.98,87337.0,50.8565,51.0077,50.7999,50.9888,87337.0
2023-05-30 15:30:00,53.99,54.06,53.96,54.05,68221.0,50.9982,51.0643,50.9699,51.0549,68221.0
2023-05-30 15:40:00,54.04,54.12,53.97,54.03,167397.0,51.0454,51.121,50.9793,51.036,167397.0
2023-05-30 15:50:00,54.03,54.06,53.87,53.97,597025.0,51.036,51.0643,50.8849,50.9793,597025.0
2023-05-31 09:30:00,53.5,53.61,53.07,53.29,162084.0,50.5354,50.6393,50.1292,50.337,162084.0
2023-05-31 09:40:00,53.28,53.82,53.25,53.49,60977.0,50.3276,50.8376,50.2992,50.5259,60977.0
2023-05-31 09:50:00,53.47,53.69,53.44,53.64,46655.0,50.507,50.7148,50.4787,50.6676,46655.0
2023-05-31 10:00:00,53.62,53.64,53.39,53.58,65459.0,50.6487,50.6676,50.4315,50.6109,65459.0
2023-05-31 10:10:00,53.57,53.66,53.41,53.41,171404.0,50.6015,50.6865,50.4504,50.4504,171404.0
2023-05-31 10:20:00,53.41,53.48,53.29,53.43,50938.0,50.4504,50.5165,50.337,50.4692,50938.0
2023-05-31 10:30:00,53.43,53.59,53.4,53.56,62237.0,50.4692,50.6204,50.4409,50.592,62237.0
2023-05-31 10:40:00,53.56,53.59,53.43,53.55,69968.0,50.592,50.6204,50.4692,50.5826,69968.0
2023-05-31 10:50:00,53.53,53.62,53.33,53.35,90328.0,50.5637,50.6487,50.3748,50.3937,90328.0
2023-05-31 11:00:00,53.34,53.43,53.2,53.42,109865.0,50.3842,50.4692,50.252,50.4598,109865.0
2023-05-31 11:10:00,53.42,53.55,53.38,53.54,45653.0,50.4598,50.5826,50.422,50.5732,45653.0
2023-05-31 11:20:00,53.55,53.6,53.41,53.41,34135.0,50.5826,50.6298,50.4504,50.4504,34135.0
2023-05-31 11:30:00,53.4,53.53,53.39,53.48,31182.0,50.4409,50.5637,50.4315,50.5165,31182.0
2023-05-31 11:40:00,53.47,53.52,53.39,53.44,35127.0,50.507,50.5543,50.4315,50.4787,35127.0
2023-05-31 11:50:00,53.44,53.55,53.35,53.46,51182.0,50.4787,50.5826,50.3937,50.4976,51182.0
2023-05-31 12:00:00,53.46,53.5,53.38,53.44,40337.0,50.4976,50.5354,50.422,50.4787,40337.0
2023-05-31 12:10:00,53.44,53.44,53.32,53.37,43864.0,50.4787,50.4787,50.3653,50.4126,43864.0
2023-05-31 12:20:00,53.37,53.54,53.36,53.51,48902.0,50.4126,50.5732,50.4031,50.5448,48902.0
2023-05-31 12:30:00,53.51,53.54,53.46,53.51,33551.0,50.5448,50.5732,50.4976,50.5448,33551.0
2023-05-31 12:40:00,53.52,53.86,53.51,53.83,59807.0,50.5543,50.8754,50.5448,50.8471,59807.0
2023-05-31 12:50:00,53.82,54.03,53.71,53.99,166744.0,50.8376,51.036,50.7337,50.9982,166744.0
2023-05-31 13:00:00,53.99,54.07,53.91,54.07,30349.0,50.9982,51.0738,50.9227,51.0738,30349.0
2023-05-31 13:10:00,54.07,54.16,54.03,54.04,30858.0,51.0738,51.1588,51.036,51.0454,30858.0
2023-05-31 13:20:00,54.03,54.05,53.93,54.03,30467.0,51.036,51.0549,50.9415,51.036,30467.0
2023-05-31 13:30:00,54.02,54.31,54.02,54.29,112735.0,51.0266,51.3005,51.0266,51.2816,112735.0
2023-05-31 13:40:00,54.29,54.45,54.29,54.29,33474.0,51.2816,51.4327,51.2816,51.2816,33474.0
2023-05-31 13:50:00,54.3,54.36,54.29,54.34,23415.0,51.291,51.3477,51.2816,51.3288,23415.0
2023-05-31 14:00:00,54.34,54.35,54.21,54.23,33237.0,51.3288,51.3383,51.206,51.2249,33237.0
2023-05-31 14:10:00,54.23,54.29,54.21,54.28,26843.0,51.2249,51.2816,51.206,51.2721,26843.0
2023-05-31 14:20:00,54.29,54.33,54.25,54.26,34937.0,51.2816,51.3194,51.2438,51.2533,34937.0
2023-05-31 14:30:00,54.25,54.29,54.17,54.25,31375.0,51.2438,51.2816,51.1682,51.2438,31375.0
2023-05-31 14:40:00,54.26,54.3,54.21,54.26,38891.0,51.2533,51.291,51.206,51.2533,38891.0
2023-05-31 14:50:00,54.27,54.32,54.16,54.29,54688.0,51.2627,51.3099,51.1588,51.2816,54688.0
2023-05-31 15:00:00,54.29,54.31,54.19,54.26,66182.0,51.2816,51.3005,51.1871,51.2533,66182.0
2023-05-31 15:10:00,54.26,54.42,54.22,54.42,60334.0,51.2533,51.4044,51.2155,51.4044,60334.0
2023-05-31 15:20:00,54.42,54.53,54.41,54.48,79849.0,51.4044,51.5083,51.3949,51.4611,79849.0
2023-05-31 15:30:00,54.48,54.57,54.41,54.56,112227.0,51.4611,51.5461,51.3949,51.5366,112227.0
2023-05-31 15:40:00,54.55,54.77,54.49,54.65,201693.0,51.5272,51.735,51.4705,51.6216,201693.0
2023-05-31 15:50:00,54.63,54.68,54.42,54.58,794371.0,51.6028,51.65,51.4044,51.5555,794371.0
2023-06-01 09:30:00,54.86,55.03,54.6,54.85,65142.0,51.82,51.9806,51.5744,51.8106,65142.0
2023-06-01 09:40:00,54.8,55.21,54.6,54.97,136054.0,51.7633,52.1506,51.5744,51.9239,136054.0
2023-06-01 09:50:00,54.96,55.03,54.71,54.86,44170.0,51.9145,51.9806,51.6783,51.82,44170.0
2023-06-01 10:00:00,54.83,55.13,54.68,55.13,101437.0,51.7917,52.075,51.65,52.075,101437.0
2023-06-01 10:10:00,55.13,55.23,54.78,54.85,59308.0,52.075,52.1695,51.7444,51.8106,59308.0
2023-06-01 10:20:00,54.85,55.07,54.78,55.01,33777.0,51.8106,52.0184,51.7444,51.9617,33777.0
2023-06-01 10:30:00,55.01,55.09,54.91,54.99,45877.0,51.9617,52.0373,51.8672,51.9428,45877.0
2023-06-01 10:40:00,54.99,55.21,54.98,55.0,48693.0,51.9428,52.1506,51.9334,51.9522,48693.0
2023-06-01 10:50:00,55.02,55.15,54.96,54.98,67416.0,51.9711,52.0939,51.9145,51.9334,67416.0
2023-06-01 11:00:00,54.96,55.03,54.88,54.92,26069.0,51.9145,51.9806,51.8389,51.8767,26069.0
2023-06-01 11:10:00,54.88,55.06,54.82,54.94,41564.0,51.8389,52.0089,51.7822,51.8956,41564.0
2023-06-01 11:20:00,54.97,55.09,54.88,55.07,47552.0,51.9239,52.0373,51.8389,52.0184,47552.0
2023-06-01 11:30:00,55.08,55.3,55.08,55.27,62961.0,52.0278,52.2356,52.0278,52.2073,62961.0
2023-06-01 11:40:00,55.27,55.41,55.26,55.38,30873.0,52.2073,52.3395,52.1978,52.3112,30873.0
2023-06-01 11:50:00,55.4,55.54,55.38,55.4,55102.0,52.3301,52.4623,52.3112,52.3301,55102.0
2023-06-01 12:00:00,55.41,55.49,55.36,55.46,35582.0,52.3395,52.4151,52.2923,52.3868,35582.0
2023-06-01 12:10:00,55.46,55.53,55.41,55.53,41041.0,52.3868,52.4529,52.3395,52.4529,41041.0
2023-06-01 12:20:00,55.53,55.6,55.44,55.47,33004.0,52.4529,52.519,52.3679,52.3962,33004.0
2023-06-01 12:30:00,55.46,55.53,55.37,55.4,22486.0,52.3868,52.4529,52.3017,52.3301,22486.0
2023-06-01 12:40:00,55.4,55.48,55.35,55.46,32834.0,52.3301,52.4057,52.2829,52.3868,32834.0
2023-06-01 12:50:00,55.47,55.5,55.43,55.48,22443.0,52.3962,52.4245,52.3584,52.4057,22443.0
2023-06-01 13:00:00,55.5,55.5,55.28,55.28,19094.0,52.4245,52.4245,52.2167,52.2167,19094.0
2023-06-01 13:10:00,55.25,55.29,55.18,55.23,33437.0,52.1884,52.2262,52.1223,52.1695,33437.0
2023-06-01 13:20:00,55.24,55.3,55.2,55.22,48375.0,52.179,52.2356,52.1412,52.1601,48375.0
2023-06-01 13:30:00,55.21,55.26,55.16,55.22,32440.0,52.1506,52.1978,52.1034,52.1601,32440.0
2023-06-01 13:40:00,55.23,55.3,55.19,55.23,36284.0,52.1695,52.2356,52.1317,52.1695,36284.0
2023-06-01 13:50:00,55.23,55.33,55.21,55.32,52679.0,52.1695,52.264,52.1506,52.2545,52679.0
2023-06-01 14:00:00,55.32,55.36,55.23,55.33,35148.0,52.2545,52.2923,52.1695,52.264,35148.0
2023-06-01 14:10:00,55.33,55.35,55.24,55.25,31697.0,52.264,52.2829,52.179,52.1884,31697.0
2023-06-01 14:20:00,55.26,55.31,55.16,55.23,39821.0,52.1978,52.2451,52.1034,52.1695,39821.0
2023-06-01 14:30:00,55.24,55.26,55.18,55.2,24505.0,52.179,52.1978,52.1223,52.1412,24505.0
2023-06-01 14:40:00,55.2,55.33,55.17,55.27,90187.0,52.1412,52.264,52.1128,52.2073,90187.0
2023-06-01 14:50:00,55.28,55.32,55.22,55.3,40622.0,52.2167,52.2545,52.1601,52.2356,40622.0
2023-06-01 15:00:00,55.28,55.47,55.28,55.39,52486.0,52.2167,52.3962,52.2167,52.3206,52486.0
2023-06-01 15:10:00,55.4,55.4,55.25,55.27,91830.0,52.3301,52.3301,52.1884,52.2073,91830.0
2023-06-01 15:20:00,55.28,55.31,55.08,55.09,40309.0,52.2167,52.2451,52.0278,52.0373,40309.0
2023-06-01 15:30:00,55.09,55.15,54.98,55.04,51621.0,52.0373,52.0939,51.9334,51.99,51621.0
2023-06-01 15:40:00,55.04,55.21,55.04,55.17,109178.0,51.99,52.1506,51.99,52.1128,109178.0
2023-06-01 15:50:00,55.16,55.16,54.99,54.99,459875.0,52.1034,52.1034,51.9428,51.9428,459875.0
2023-06-02 09:30:00,55.74,56.0,55.3,55.46,87909.0,52.6512,52.8968,52.2356,52.3868,87909.0
2023-06-02 09:40:00,55.52,55.56,55.04,55.05,71881.0,52.4434,52.4812,51.99,51.9995,71881.0
2023-06-02 09:50:00,55.05,55.36,55.04,55.05,118140.0,51.9995,52.2923,51.99,51.9995,118140.0
2023-06-02 10:00:00,55.04,55.19,54.88,55.15,73382.0,51.99,52.1317,51.8389,52.0939,73382.0
2023-06-02 10:10:00,55.12,55.29,55.03,55.08,107369.0,52.0656,52.2262,51.9806,52.0278,107369.0
2023-06-02 10:20:00,55.09,55.26,55.09,55.16,110805.0,52.0373,52.1978,52.0373,52.1034,110805.0
2023-06-02 10:30:00,55.16,55.19,55.06,55.15,111862.0,52.1034,52.1317,52.0089,52.0939,111862.0
2023-06-02 10:40:00,55.15,55.27,55.09,55.26,177731.0,52.0939,52.2073,52.0373,52.1978,177731.0
2023-06-02 10:50:00,55.26,55.52,55.22,55.49,55736.0,52.1978,52.4434,52.1601,52.4151,55736.0
2023-06-02 11:00:00,55.49,55.56,55.24,55.25,147893.0,52.4151,52.4812,52.179,52.1884,147893.0
2023-06-02 11:10:00,55.25,55.3,55.1,55.27,404648.0,52.1884,52.2356,52.0467,52.2073,404648.0
2023-06-02 11:20:00,55.27,55.3,55.13,55.21,60723.0,52.2073,52.2356,52.075,52.1506,60723.0
2023-06-02 11:30:00,55.2,55.32,55.13,55.13,117881.0,52.1412,52.2545,52.075,52.075,117881.0
2023-06-02 11:40:00,55.15,55.15,54.95,55.08,68989.0,52.0939,52.0939,51.905,52.0278,68989.0
2023-06-02 11:50:00,55.09,55.3,55.08,55.18,69911.0,52.0373,52.2356,52.0278,52.1223,69911.0
2023-06-02 12:00:00,55.19,55.2,54.98,55.06,74006.0,52.1317,52.1412,51.9334,52.0089,74006.0
2023-06-02 12:10:00,55.06,55.12,54.99,55.04,48363.0,52.0089,52.0656,51.9428,51.99,48363.0
2023-06-02 12:20:00,55.05,55.15,55.03,55.09,51696.0,51.9995,52.0939,51.9806,52.0373,51696.0
2023-06-02 12:30:00,55.07,55.21,54.99,55.16,84500.0,52.0184,52.1506,51.9428,52.1034,84500.0
2023-06-02 12:40:00,55.16,55.3,55.1,55.2,357799.0,52.1034,52.2356,52.0467,52.1412,357799.0
2023-06-02 12:50:00,55.2,55.25,55.14,55.22,73027.0,52.1412,52.1884,52.0845,52.1601,73027.0
2023-06-02 13:00:00,55.22,55.35,55.2,55.28,110713.0,52.1601,52.2829,52.1412,52.2167,110713.0
2023-06-02 13:10:00,55.27,55.38,55.2,55.3,55532.0,52.2073,52.3112,52.1412,52.2356,55532.0
2023-06-02 13:20:00,55.3,55.46,55.28,55.29,94036.0,52.2356,52.3868,52.2167,52.2262,94036.0
2023-06-02 13:30:00,55.3,55.34,55.24,55.28,45118.0,52.2356,52.2734,52.179,52.2167,45118.0
2023-06-02 13:40:00,55.28,55.37,55.16,55.35,125611.0,52.2167,52.3017,52.1034,52.2829,125611.0
2023-06-02 13:50:00,55.38,55.46,55.27,55.3,163916.0,52.3112,52.3868,52.2073,52.2356,163916.0
2023-06-02 14:00:00,55.3,55.3,55.11,55.12,315518.0,52.2356,52.2356,52.0562,52.0656,315518.0
2023-06-02 14:10:00,55.12,55.32,55.06,55.32,47263.0,52.0656,52.2545,52.0089,52.2545,47263.0
2023-06-02 14:20:00,55.32,55.51,55.29,55.36,38528.0,52.2545,52.434,52.2262,52.2923,38528.0
2023-06-02 14:30:00,55.36,55.38,55.32,55.34,57254.0,52.2923,52.3112,52.2545,52.2734,57254.0
2023-06-02 14:40:00,55.34,55.36,55.32,55.33,33080.0,52.2734,52.2923,52.2545,52.264,33080.0
2023-06-02 14:50:00,55.33,55.42,55.33,55.4,38658.0,52.264,52.349,52.264,52.3301,38658.0
2023-06-02 15:00:00,55.4,55.46,55.29,55.3,130541.0,52.3301,52.3868,52.2262,52.2356,130541.0
2023-06-02 15:10:00,55.29,55.57,55.1,55.57,372833.0,52.2262,52.4907,52.0467,52.4907,372833.0
2023-06-02 15:20:00,55.56,55.58,55.24,55.26,95435.0,52.4812,52.5001,52.179,52.1978,95435.0
2023-06-02 15:30:00,55.27,55.39,55.25,55.3,159264.0,52.2073,52.3206,52.1884,52.2356,159264.0
2023-06-02 15:40:00,55.3,55.61,55.18,55.59,391271.0,52.2356,52.5284,52.1223,52.5096,391271.0
2023-06-02 15:50:00,55.58,55.69,55.37,55.38,790353.0,52.5001,52.604,52.3017,52.3112,790353.0
2023-06-05 09:30:00,55.59,55.63,55.33,55.44,326152.0,52.5096,52.5473,52.264,52.3679,326152.0
2023-06-05 09:40:00,55.47,55.48,55.16,55.19,66975.0,52.3962,52.4057,52.1034,52.1317,66975.0
2023-06-05 09:50:00,55.21,55.21,54.89,54.92,16604.0,52.1506,52.1506,51.8483,51.8767,16604.0
2023-06-05 10:00:00,54.98,55.12,54.36,54.37,40020.0,51.9334,52.0656,51.3477,51.3572,40020.0
2023-06-05 10:10:00,54.37,54.54,54.27,54.54,66613.0,51.3572,51.5177,51.2627,51.5177,66613.0
2023-06-05 10:20:00,54.55,54.57,54.27,54.41,56400.0,51.5272,51.5461,51.2627,51.3949,56400.0
2023-06-05 10:30:00,54.42,54.73,54.41,54.65,54706.0,51.4044,51.6972,51.3949,51.6216,54706.0
2023-06-05 10:40:00,54.65,54.77,54.57,54.66,80591.0,51.6216,51.735,51.5461,51.6311,80591.0
2023-06-05 10:50:00,54.66,54.71,54.5,54.52,87029.0,51.6311,51.6783,51.48,51.4988,87029.0
2023-06-05 11:00:00,54.52,54.62,54.36,54.38,48531.0,51.4988,51.5933,51.3477,51.3666,48531.0
2023-06-05 11:10:00,54.38,54.42,54.29,54.41,49802.0,51.3666,51.4044,51.2816,51.3949,49802.0
2023-06-05 11:20:00,54.41,54.42,54.21,54.23,35575.0,51.3949,51.4044,51.206,51.2249,35575.0
2023-06-05 11:30:00,54.23,54.32,54.17,54.3,79185.0,51.2249,51.3099,51.1682,51.291,79185.0
2023-06-05 11:40:00,54.3,54.41,54.28,54.39,148517.0,51.291,51.3949,51.2721,51.3761,148517.0
2023-06-05 11:50:00,54.39,54.42,54.33,54.34,53628.0,51.3761,51.4044,51.3194,51.3288,53628.0
2023-06-05 12:00:00,54.34,54.47,54.27,54.47,106789.0,51.3288,51.4516,51.2627,51.4516,106789.0
2023-06-05 12:10:00,54.47,54.59,54.43,54.51,71510.0,51.4516,51.565,51.4138,51.4894,71510.0
2023-06-05 12:20:00,54.51,54.67,54.48,54.62,69314.0,51.4894,51.6405,51.4611,51.5933,69314.0
2023-06-05 12:30:00,54.62,54.74,54.61,54.72,36929.0,51.5933,51.7067,51.5839,51.6878,36929.0
2023-06-05 12:40:00,54.73,54.94,54.72,54.82,39287.0,51.6972,51.8956,51.6878,51.7822,39287.0
2023-06-05 12:50:00,54.82,54.84,54.77,54.82,35109.0,51.7822,51.8011,51.735,51.7822,35109.0
2023-06-05 13:00:00,54.82,54.82,54.66,54.77,40007.0,51.7822,51.7822,51.6311,51.735,40007.0
2023-06-05 13:10:00,54.77,54.78,54.64,54.77,53638.0,51.735,51.7444,51.6122,51.735,53638.0
2023-06-05 13:20:00,54.77,54.78,54.57,54.59,27222.0,51.735,51.7444,51.5461,51.565,27222.0
2023-06-05 13:30:00,54.57,54.6,54.51,54.56,28627.0,51.5461,51.5744,51.4894,51.5366,28627.0
2023-06-05 13:40:00,54.56,54.6,54.49,54.55,32261.0,51.5366,51.5744,51.4705,51.5272,32261.0
2023-06-05 13:50:00,54.54,54.72,54.54,54.71,33694.0,51.5177,51.6878,51.5177,51.6783,33694.0
2023-06-05 14:00:00,54.71,54.73,54.51,54.51,38259.0,51.6783,51.6972,51.4894,51.4894,38259.0
2023-06-05 14:10:00,54.51,54.63,54.46,54.61,39711.0,51.4894,51.6028,51.4422,51.5839,39711.0
2023-06-05 14:20:00,54.61,54.65,54.46,54.52,34066.0,51.5839,51.6216,51.4422,51.4988,34066.0
2023-06-05 14:30:00,54.52,54.53,54.3,54.32,49664.0,51.4988,51.5083,51.291,51.3099,49664.0
2023-06-05 14:40:00,54.33,54.45,54.33,54.38,44919.0,51.3194,51.4327,51.3194,51.3666,44919.0
2023-06-05 14:50:00,54.38,54.48,54.31,54.45,62841.0,51.3666,51.4611,51.3005,51.4327,62841.0
2023-06-05 15:00:00,54.47,54.51,54.3,54.35,52536.0,51.4516,51.4894,51.291,51.3383,52536.0
2023-06-05 15:10:00,54.35,54.49,54.33,54.44,63133.0,51.3383,51.4705,51.3194,51.4233,63133.0
2023-06-05 15:20:00,54.44,54.52,54.41,54.5,68844.0,51.4233,51.4988,51.3949,51.48,68844.0
2023-06-05 15:30:00,54.5,54.57,54.48,54.57,90485.0,51.48,51.5461,51.4611,51.5461,90485.0
2023-06-05 15:40:00,54.56,54.67,54.54,54.64,131502.0,51.5366,51.6405,51.5177,51.6122,131502.0
2023-06-05 15:50:00,54.64,54.8,54.58,54.66,527797.0,51.6122,51.7633,51.5555,51.6311,527797.0
2023-06-06 09:30:00,54.73,55.05,54.66,55.02,53430.0,51.6972,51.9995,51.6311,51.9711,53430.0
2023-06-06 09:40:00,54.95,55.2,54.85,55.19,36461.0,51.905,52.1412,51.8106,52.1317,36461.0
2023-06-06 09:50:00,55.16,55.16,54.9,55.03,54869.0,52.1034,52.1034,51.8578,51.9806,54869.0
2023-06-06 10:00:00,55.04,55.22,55.0,55.17,140856.0,51.99,52.1601,51.9522,52.1128,140856.0
2023-06-06 10:10:00,55.16,55.33,55.0,55.26,737007.0,52.1034,52.264,51.9522,52.1978,737007.0
2023-06-06 10:20:00,55.3,55.37,55.16,55.19,68403.0,52.2356,52.3017,52.1034,52.1317,68403.0
2023-06-06 10:30:00,55.2,55.33,55.11,55.13,107341.0,52.1412,52.264,52.0562,52.075,107341.0
2023-06-06 10:40:00,55.13,55.3,55.0,55.29,742032.0,52.075,52.2356,51.9522,52.2262,742032.0
2023-06-06 10:50:00,55.29,55.32,55.13,55.18,169697.0,52.2262,52.2545,52.075,52.1223,169697.0
2023-06-06 11:00:00,55.19,55.25,55.12,55.17,139520.0,52.1317,52.1884,52.0656,52.1128,139520.0
2023-06-06 11:10:00,55.19,55.27,55.17,55.19,170830.0,52.1317,52.2073,52.1128,52.1317,170830.0
2023-06-06 11:20:00,55.2,55.21,54.92,55.03,70089.0,52.1412,52.1506,51.8767,51.9806,70089.0
2023-06-06 11:30:00,55.02,55.17,55.02,55.12,67643.0,51.9711,52.1128,51.9711,52.0656,67643.0
2023-06-06 11:40:00,55.13,55.17,55.09,55.15,43164.0,52.075,52.1128,52.0373,52.0939,43164.0
2023-06-06 11:50:00,55.15,55.22,55.15,55.2,147835.0,52.0939,52.1601,52.0939,52.1412,147835.0
2023-06-06 12:00:00,55.19,55.25,55.0,55.21,676503.0,52.1317,52.1884,51.9522,52.1506,676503.0
2023-06-06 12:10:00,55.23,55.25,55.1,55.2,81489.0,52.1695,52.1884,52.0467,52.1412,81489.0
2023-06-06 12:20:00,55.2,55.22,55.13,55.13,64232.0,52.1412,52.1601,52.075,52.075,64232.0
2023-06-06 12:30:00,55.13,55.22,55.08,55.2,36300.0,52.075,52.1601,52.0278,52.1412,36300.0
2023-06-06 12:40:00,55.17,55.19,55.05,55.06,46448.0,52.1128,52.1317,51.9995,52.0089,46448.0
2023-06-06 12:50:00,55.06,55.11,54.95,54.98,56163.0,52.0089,52.0562,51.905,51.9334,56163.0
2023-06-06 13:00:00,54.98,55.11,54.95,55.09,41884.0,51.9334,52.0562,51.905,52.0373,41884.0
2023-06-06 13:10:00,55.1,55.21,55.09,55.18,57638.0,52.0467,52.1506,52.0373,52.1223,57638.0
2023-06-06 13:20:00,55.18,55.18,55.07,55.15,40476.0,52.1223,52.1223,52.0184,52.0939,40476.0
2023-06-06 13:30:00,55.15,55.16,55.06,55.15,48435.0,52.0939,52.1034,52.0089,52.0939,48435.0
2023-06-06 13:40:00,55.15,55.2,55.14,55.19,32634.0,52.0939,52.1412,52.0845,52.1317,32634.0
2023-06-06 13:50:00,55.19,55.2,55.05,55.16,49243.0,52.1317,52.1412,51.9995,52.1034,49243.0
2023-06-06 14:00:00,55.16,55.19,55.06,55.1,32173.0,52.1034,52.1317,52.0089,52.0467,32173.0
2023-06-06 14:10:00,55.11,55.13,55.04,55.1,33088.0,52.0562,52.075,51.99,52.0467,33088.0
2023-06-06 14:20:00,55.1,55.1,55.01,55.04,38771.0,52.0467,52.0467,51.9617,51.99,38771.0
2023-06-06 14:30:00,55.05,55.08,55.01,55.02,30567.0,51.9995,52.0278,51.9617,51.9711,30567.0
2023-06-06 14:40:00,55.02,55.06,54.98,55.01,38715.0,51.9711,52.0089,51.9334,51.9617,38715.0
2023-06-06 14:50:00,55.0,55.03,54.96,54.98,37112.0,51.9522,51.9806,51.9145,51.9334,37112.0
2023-06-06 15:00:00,54.98,55.21,54.95,55.21,80921.0,51.9334,52.1506,51.905,52.1506,80921.0
2023-06-06 15:10:00,55.21,55.28,55.09,55.1,118368.0,52.1506,52.2167,52.0373,52.0467,118368.0
2023-06-06 15:20:00,55.1,55.17,55.05,55.12,166230.0,52.0467,52.1128,51.9995,52.0656,166230.0
2023-06-06 15:30:00,55.12,55.13,55.0,55.0,410383.0,52.0656,52.075,51.9522,51.9522,410383.0
2023-06-06 15:40:00,55.01,55.11,54.97,55.09,143114.0,51.9617,52.0562,51.9239,52.0373,143114.0
2023-06-06 15:50:00,55.1,55.21,54.91,54.98,787869.0,52.0467,52.1506,51.8672,51.9334,787869.0
2023-06-07 09:30:00,55.37,55.37,55.01,55.2,77052.0,52.3017,52.3017,51.9617,52.1412,77052.0
2023-06-07 09:40:00,55.17,55.25,54.91,55.12,112144.0,52.1128,52.1884,51.8672,52.0656,112144.0
2023-06-07 09:50:00,55.13,55.33,55.0,55.19,729555.0,52.075,52.264,51.9522,52.1317,729555.0
2023-06-07 10:00:00,55.19,55.37,55.11,55.18,93087.0,52.1317,52.3017,52.0562,52.1223,93087.0
2023-06-07 10:10:00,55.18,55.2,54.95,55.03,61968.0,52.1223,52.1412,51.905,51.9806,61968.0
2023-06-07 10:20:00,55.03,55.1,54.95,54.99,93729.0,51.9806,52.0467,51.905,51.9428,93729.0
2023-06-07 10:30:00,55.01,55.1,54.83,54.91,39368.0,51.9617,52.0467,51.7917,51.8672,39368.0
2023-06-07 10:40:00,54.89,55.05,54.88,54.97,49876.0,51.8483,51.9995,51.8389,51.9239,49876.0
2023-06-07 10:50:00,54.94,55.05,54.88,55.02,24226.0,51.8956,51.9995,51.8389,51.9711,24226.0
2023-06-07 11:00:00,55.02,55.08,54.98,55.05,43950.0,51.9711,52.0278,51.9334,51.9995,43950.0
2023-06-07 11:10:00,55.05,55.08,54.98,55.04,38998.0,51.9995,52.0278,51.9334,51.99,38998.0
2023-06-07 11:20:00,55.03,55.12,54.98,55.1,40359.0,51.9806,52.0656,51.9334,52.0467,40359.0
2023-06-07 11:30:00,55.1,55.12,55.04,55.05,122167.0,52.0467,52.0656,51.99,51.9995,122167.0
2023-06-07 11:40:00,55.05,55.06,54.94,55.04,24905.0,51.9995,52.0089,51.8956,51.99,24905.0
2023-06-07 11:50:00,55.04,55.04,54.81,54.87,28020.0,51.99,51.99,51.7728,51.8295,28020.0
2023-06-07 12:00:00,54.87,55.11,54.87,55.09,24659.0,51.8295,52.0562,51.8295,52.0373,24659.0
2023-06-07 12:10:00,55.08,55.12,55.04,55.06,31932.0,52.0278,52.0656,51.99,52.0089,31932.0
2023-06-07 12:20:00,55.07,55.09,54.96,55.0,63067.0,52.0184,52.0373,51.9145,51.9522,63067.0
2023-06-07 12:30:00,54.99,55.11,54.98,55.1,36784.0,51.9428,52.0562,51.9334,52.0467,36784.0
2023-06-07 12:40:00,55.11,55.27,55.0,55.15,675364.0,52.0562,52.2073,51.9522,52.0939,675364.0
2023-06-07 12:50:00,55.15,55.22,55.1,55.2,126399.0,52.0939,52.1601,52.0467,52.1412,126399.0
2023-06-07 13:00:00,55.2,55.2,55.08,55.18,52541.0,52.1412,52.1412,52.0278,52.1223,52541.0
2023-06-07 13:10:00,55.18,55.22,55.1,55.16,48962.0,52.1223,52.1601,52.0467,52.1034,48962.0
2023-06-07 13:20:00,55.17,55.19,55.11,55.15,48962.0,52.1128,52.1317,52.0562,52.0939,48962.0
2023-06-07 13:30:00,55.14,55.27,55.12,55.22,120356.0,52.0845,52.2073,52.0656,52.1601,120356.0
2023-06-07 13:40:00,55.22,55.23,55.19,55.21,261204.0,52.1601,52.1695,52.1317,52.1506,261204.0
2023-06-07 13:50:00,55.2,55.43,55.0,55.16,752133.0,52.1412,52.3584,51.9522,52.1034,752133.0
2023-06-07 14:00:00,55.15,55.17,55.09,55.14,75301.0,52.0939,52.1128,52.0373,52.0845,75301.0
2023-06-07 14:10:00,55.15,55.21,55.07,55.19,212101.0,52.0939,52.1506,52.0184,52.1317,212101.0
2023-06-07 14:20:00,55.19,55.22,55.16,55.2,227610.0,52.1317,52.1601,52.1034,52.1412,227610.0
2023-06-07 14:30:00,55.2,55.22,54.98,55.0,829986.0,52.1412,52.1601,51.9334,51.9522,829986.0
2023-06-07 14:40:00,54.99,55.1,54.89,55.0,80598.0,51.9428,52.0467,51.8483,51.9522,80598.0
2023-06-07 14:50:00,54.99,55.1,54.97,55.07,30680.0,51.9428,52.0467,51.9239,52.0184,30680.0
2023-06-07 15:00:00,55.07,55.11,55.06,55.1,43951.0,52.0184,52.0562,52.0089,52.0467,43951.0
2023-06-07 15:10:00,55.1,55.15,55.06,55.06,84142.0,52.0467,52.0939,52.0089,52.0089,84142.0
2023-06-07 15:20:00,55.06,55.11,55.05,55.08,52668.0,52.0089,52.0562,51.9995,52.0278,52668.0
2023-06-07 15:30:00,55.09,55.11,55.03,55.05,89270.0,52.0373,52.0562,51.9806,51.9995,89270.0
2023-06-07 15:40:00,55.06,55.15,54.99,55.08,774091.0,52.0089,52.0939,51.9428,52.0278,774091.0
2023-06-07 15:50:00,55.07,55.2,54.84,55.11,1946015.0,52.0184,52.1412,51.8011,52.0562,1946015.0
2023-06-08 09:30:00,54.53,54.6,53.73,54.5,55998.0,51.9998,52.0666,51.237,51.9712,55998.0
2023-06-08 09:40:00,54.48,54.56,54.18,54.2,46859.0,51.9522,52.0284,51.6661,51.6852,46859.0
2023-06-08 09:50:00,54.22,54.25,53.81,54.05,50615.0,51.7042,51.7328,51.3132,51.5421,50615.0
2023-06-08 10:00:00,54.04,54.32,54.03,54.24,47628.0,51.5326,51.7996,51.523,51.7233,47628.0
2023-06-08 10:10:00,54.26,54.49,54.26,54.48,24718.0,51.7424,51.9617,51.7424,51.9522,24718.0
2023-06-08 10:20:00,54.48,54.5,54.32,54.38,33174.0,51.9522,51.9712,51.7996,51.8568,33174.0
2023-06-08 10:30:00,54.36,54.39,54.21,54.32,38717.0,51.8377,51.8663,51.6947,51.7996,38717.0
2023-06-08 10:40:00,54.32,54.38,54.31,54.35,36489.0,51.7996,51.8568,51.79,51.8282,36489.0
2023-06-08 10:50:00,54.34,54.36,54.19,54.23,29690.0,51.8187,51.8377,51.6756,51.7138,29690.0
2023-06-08 11:00:00,54.23,54.23,54.07,54.08,25991.0,51.7138,51.7138,51.5612,51.5707,25991.0
2023-06-08 11:10:00,54.06,54.06,53.87,53.94,55066.0,51.5516,51.5516,51.3705,51.4372,55066.0
2023-06-08 11:20:00,53.96,54.14,53.94,54.14,33705.0,51.4563,51.6279,51.4372,51.6279,33705.0
2023-06-08 11:30:00,54.15,54.15,53.99,54.02,40080.0,51.6375,51.6375,51.4849,51.5135,40080.0
2023-06-08 11:40:00,54.02,54.06,53.98,54.05,37317.0,51.5135,51.5516,51.4754,51.5421,37317.0
2023-06-08 11:50:00,54.04,54.05,53.94,54.01,45815.0,51.5326,51.5421,51.4372,51.504,45815.0
2023-06-08 12:00:00,54.0,54.03,53.91,53.94,38773.0,51.4944,51.523,51.4086,51.4372,38773.0
2023-06-08 12:10:00,53.95,54.02,53.89,54.02,51302.0,51.4468,51.5135,51.3895,51.5135,51302.0
2023-06-08 12:20:00,54.04,54.1,54.0,54.09,22113.0,51.5326,51.5898,51.4944,51.5803,22113.0
2023-06-08 12:30:00,54.08,54.25,54.0,54.25,19710.0,51.5707,51.7328,51.4944,51.7328,19710.0
2023-06-08 12:40:00,54.23,54.3,54.23,54.25,21102.0,51.7138,51.7805,51.7138,51.7328,21102.0
2023-06-08 12:50:00,54.25,54.4,54.25,54.28,28336.0,51.7328,51.8759,51.7328,51.7614,28336.0
2023-06-08 13:00:00,54.28,54.36,54.25,54.33,26042.0,51.7614,51.8377,51.7328,51.8091,26042.0
2023-06-08 13:10:00,54.34,54.35,54.3,54.34,17775.0,51.8187,51.8282,51.7805,51.8187,17775.0
2023-06-08 13:20:00,54.35,54.5,54.33,54.49,34221.0,51.8282,51.9712,51.8091,51.9617,34221.0
2023-06-08 13:30:00,54.5,54.55,54.48,54.51,35233.0,51.9712,52.0189,51.9522,51.9808,35233.0
2023-06-08 13:40:00,54.52,54.55,54.36,54.4,21879.0,51.9903,52.0189,51.8377,51.8759,21879.0
2023-06-08 13:50:00,54.4,54.58,54.39,54.58,26390.0,51.8759,52.0475,51.8663,52.0475,26390.0
2023-06-08 14:00:00,54.6,54.64,54.47,54.51,34011.0,52.0666,52.1047,51.9426,51.9808,34011.0
2023-06-08 14:10:00,54.51,54.57,54.47,54.57,24745.0,51.9808,52.038,51.9426,52.038,24745.0
2023-06-08 14:20:00,54.57,54.7,54.55,54.68,27500.0,52.038,52.162,52.0189,52.1429,27500.0
2023-06-08 14:30:00,54.69,54.75,54.69,54.75,20793.0,52.1524,52.2096,52.1524,52.2096,20793.0
2023-06-08 14:40:00,54.74,54.8,54.74,54.76,24239.0,52.2001,52.2573,52.2001,52.2192,24239.0
2023-06-08 14:50:00,54.76,54.79,54.72,54.78,30898.0,52.2192,52.2478,52.181,52.2382,30898.0
2023-06-08 15:00:00,54.79,54.82,54.74,54.79,46995.0,52.2478,52.2764,52.2001,52.2478,46995.0
2023-06-08 15:10:00,54.79,54.81,54.66,54.66,43840.0,52.2478,52.2668,52.1238,52.1238,43840.0
2023-06-08 15:20:00,54.67,54.76,54.66,54.75,39080.0,52.1333,52.2192,52.1238,52.2096,39080.0
2023-06-08 15:30:00,54.74,54.79,54.68,54.79,113993.0,52.2001,52.2478,52.1429,52.2478,113993.0
2023-06-08 15:40:00,54.78,54.87,54.67,54.69,183370.0,52.2382,52.3241,52.1333,52.1524,183370.0
2023-06-08 15:50:00,54.69,54.73,54.47,54.48,537940.0,52.1524,52.1906,51.9426,51.9522,537940.0
2023-06-09 09:30:00,54.69,54.69,54.25,54.32,52142.0,52.1524,52.1524,51.7328,51.7996,52142.0
2023-06-09 09:40:00,54.32,54.45,54.22,54.28,68341.0,51.7996,51.9236,51.7042,51.7614,68341.0
2023-06-09 09:50:00,54.28,54.56,54.28,54.47,49570.0,51.7614,52.0284,51.7614,51.9426,49570.0
2023-06-09 10:00:00,54.48,54.93,54.48,54.92,75010.0,51.9522,52.3813,51.9522,52.3717,75010.0
2023-06-09 10:10:00,54.94,54.96,54.77,54.91,54285.0,52.3908,52.4099,52.2287,52.3622,54285.0
2023-06-09 10:20:00,54.9,54.92,54.71,54.92,46869.0,52.3527,52.3717,52.1715,52.3717,46869.0
2023-06-09 10:30:00,54.94,54.95,54.83,54.85,23835.0,52.3908,52.4004,52.2859,52.305,23835.0
2023-06-09 10:40:00,54.83,54.87,54.66,54.76,40060.0,52.2859,52.3241,52.1238,52.2192,40060.0
2023-06-09 10:50:00,54.74,54.85,54.69,54.81,34979.0,52.2001,52.305,52.1524,52.2668,34979.0
2023-06-09 11:00:00,54.83,54.94,54.78,54.9,23101.0,52.2859,52.3908,52.2382,52.3527,23101.0
2023-06-09 11:10:00,54.91,54.93,54.83,54.87,16228.0,52.3622,52.3813,52.2859,52.3241,16228.0
2023-06-09 11:20:00,54.87,54.91,54.77,54.88,25371.0,52.3241,52.3622,52.2287,52.3336,25371.0
2023-06-09 11:30:00,54.86,54.9,54.78,54.82,18889.0,52.3145,52.3527,52.2382,52.2764,18889.0
2023-06-09 11:40:00,54.82,54.93,54.79,54.88,55833.0,52.2764,52.3813,52.2478,52.3336,55833.0
2023-06-09 11:50:00,54.89,54.9,54.83,54.89,17038.0,52.3431,52.3527,52.2859,52.3431,17038.0
2023-06-09 12:00:00,54.89,54.91,54.79,54.79,9682.0,52.3431,52.3622,52.2478,52.2478,9682.0
2023-06-09 12:10:00,54.78,54.85,54.76,54.76,13195.0,52.2382,52.305,52.2192,52.2192,13195.0
2023-06-09 12:20:00,54.75,54.76,54.67,54.74,20622.0,52.2096,52.2192,52.1333,52.2001,20622.0
2023-06-09 12:30:00,54.73,54.79,54.71,54.73,11567.0,52.1906,52.2478,52.1715,52.1906,11567.0
2023-06-09 12:40:00,54.73,54.82,54.71,54.78,23647.0,52.1906,52.2764,52.1715,52.2382,23647.0
2023-06-09 12:50:00,54.78,54.8,54.7,54.73,17047.0,52.2382,52.2573,52.162,52.1906,17047.0
2023-06-09 13:00:00,54.74,54.86,54.72,54.86,30014.0,52.2001,52.3145,52.181,52.3145,30014.0
2023-06-09 13:10:00,54.86,54.86,54.72,54.74,13579.0,52.3145,52.3145,52.181,52.2001,13579.0
2023-06-09 13:20:00,54.74,54.77,54.73,54.77,9098.0,52.2001,52.2287,52.1906,52.2287,9098.0
2023-06-09 13:30:00,54.78,54.86,54.77,54.86,29900.0,52.2382,52.3145,52.2287,52.3145,29900.0
2023-06-09 13:40:00,54.86,54.88,54.74,54.74,54120.0,52.3145,52.3336,52.2001,52.2001,54120.0
2023-06-09 13:50:00,54.73,54.75,54.66,54.73,17641.0,52.1906,52.2096,52.1238,52.1906,17641.0
2023-06-09 14:00:00,54.74,54.74,54.66,54.68,26956.0,52.2001,52.2001,52.1238,52.1429,26956.0
2023-06-09 14:10:00,54.69,54.7,54.55,54.57,54245.0,52.1524,52.162,52.0189,52.038,54245.0
2023-06-09 14:20:00,54.58,54.61,54.51,54.55,29077.0,52.0475,52.0761,51.9808,52.0189,29077.0
2023-06-09 14:30:00,54.54,54.56,54.48,54.49,24268.0,52.0094,52.0284,51.9522,51.9617,24268.0
2023-06-09 14:40:00,54.49,54.58,54.49,54.56,17648.0,51.9617,52.0475,51.9617,52.0284,17648.0
2023-06-09 14:50:00,54.56,54.62,54.51,54.62,25807.0,52.0284,52.0857,51.9808,52.0857,25807.0
2023-06-09 15:00:00,54.62,54.69,54.59,54.67,25849.0,52.0857,52.1524,52.0571,52.1333,25849.0
2023-06-09 15:10:00,54.66,54.69,54.6,54.68,24112.0,52.1238,52.1524,52.0666,52.1429,24112.0
2023-06-09 15:20:00,54.68,54.75,54.67,54.73,22646.0,52.1429,52.2096,52.1333,52.1906,22646.0
2023-06-09 15:30:00,54.74,54.82,54.74,54.79,67136.0,52.2001,52.2764,52.2001,52.2478,67136.0
2023-06-09 15:40:00,54.78,54.88,54.78,54.81,60579.0,52.2382,52.3336,52.2382,52.2668,60579.0
2023-06-09 15:50:00,54.8,54.86,54.65,54.65,445086.0,52.2573,52.3145,52.1143,52.1143,445086.0
2023-06-12 09:30:00,54.86,55.03,54.62,54.98,44467.0,52.3145,52.4766,52.0857,52.429,44467.0
2023-06-12 09:40:00,54.99,55.2,54.99,55.18,131652.0,52.4385,52.6388,52.4385,52.6197,131652.0
2023-06-12 09:50:00,55.19,55.2,54.96,55.01,356267.0,52.6292,52.6388,52.4099,52.4576,356267.0
2023-06-12 10:00:00,55.0,55.1,54.81,54.84,58542.0,52.448,52.5434,52.2668,52.2955,58542.0
2023-06-12 10:10:00,54.83,54.85,54.52,54.55,101989.0,52.2859,52.305,51.9903,52.0189,101989.0
2023-06-12 10:20:00,54.56,54.67,54.45,54.57,208575.0,52.0284,52.1333,51.9236,52.038,208575.0
2023-06-12 10:30:00,54.58,54.72,54.55,54.7,118714.0,52.0475,52.181,52.0189,52.162,118714.0
2023-06-12 10:40:00,54.68,54.77,54.61,54.68,55859.0,52.1429,52.2287,52.0761,52.1429,55859.0
2023-06-12 10:50:00,54.68,54.69,54.46,54.53,84656.0,52.1429,52.1524,51.9331,51.9998,84656.0
2023-06-12 11:00:00,54.55,54.63,54.48,54.55,30623.0,52.0189,52.0952,51.9522,52.0189,30623.0
2023-06-12 11:10:00,54.53,54.61,54.5,54.57,45855.0,51.9998,52.0761,51.9712,52.038,45855.0
2023-06-12 11:20:00,54.55,54.55,54.26,54.26,46123.0,52.0189,52.0189,51.7424,51.7424,46123.0
2023-06-12 11:30:00,54.27,54.31,54.19,54.23,75189.0,51.7519,51.79,51.6756,51.7138,75189.0
2023-06-12 11:40:00,54.23,54.3,54.19,54.27,84402.0,51.7138,51.7805,51.6756,51.7519,84402.0
2023-06-12 11:50:00,54.27,54.4,54.25,54.4,53067.0,51.7519,51.8759,51.7328,51.8759,53067.0
2023-06-12 12:00:00,54.4,54.55,54.4,54.49,23739.0,51.8759,52.0189,51.8759,51.9617,23739.0
2023-06-12 12:10:00,54.49,54.51,54.44,54.47,36994.0,51.9617,51.9808,51.914,51.9426,36994.0
2023-06-12 12:20:00,54.46,54.51,54.45,54.5,23374.0,51.9331,51.9808,51.9236,51.9712,23374.0
2023-06-12 12:30:00,54.5,54.53,54.47,54.5,49445.0,51.9712,51.9998,51.9426,51.9712,49445.0
2023-06-12 12:40:00,54.48,54.53,54.48,54.51,33878.0,51.9522,51.9998,51.9522,51.9808,33878.0
2023-06-12 12:50:00,54.51,54.57,54.49,54.57,99951.0,51.9808,52.038,51.9617,52.038,99951.0
2023-06-12 13:00:00,54.56,54.56,54.42,54.43,51326.0,52.0284,52.0284,51.8949,51.9045,51326.0
2023-06-12 13:10:00,54.43,54.44,54.31,54.35,31291.0,51.9045,51.914,51.79,51.8282,31291.0
2023-06-12 13:20:00,54.35,54.44,54.33,54.34,39857.0,51.8282,51.914,51.8091,51.8187,39857.0
2023-06-12 13:30:00,54.34,54.42,54.25,54.41,48685.0,51.8187,51.8949,51.7328,51.8854,48685.0
2023-06-12 13:40:00,54.43,54.44,54.37,54.41,36167.0,51.9045,51.914,51.8473,51.8854,36167.0
2023-06-12 13:50:00,54.41,54.41,54.35,54.39,31321.0,51.8854,51.8854,51.8282,51.8663,31321.0
2023-06-12 14:00:00,54.4,54.47,54.4,54.44,68541.0,51.8759,51.9426,51.8759,51.914,68541.0
2023-06-12 14:10:00,54.45,54.46,54.33,54.35,48079.0,51.9236,51.9331,51.8091,51.8282,48079.0
2023-06-12 14:20:00,54.35,54.41,54.25,54.4,64683.0,51.8282,51.8854,51.7328,51.8759,64683.0
2023-06-12 14:30:00,54.39,54.46,54.38,54.4,43573.0,51.8663,51.9331,51.8568,51.8759,43573.0
2023-06-12 14:40:00,54.4,54.42,54.35,54.4,38628.0,51.8759,51.8949,51.8282,51.8759,38628.0
2023-06-12 14:50:00,54.4,54.54,54.39,54.53,36448.0,51.8759,52.0094,51.8663,51.9998,36448.0
2023-06-12 15:00:00,54.53,54.57,54.48,54.56,33712.0,51.9998,52.038,51.9522,52.0284,33712.0
2023-06-12 15:10:00,54.55,54.69,54.54,54.63,71919.0,52.0189,52.1524,52.0094,52.0952,71919.0
2023-06-12 15:20:00,54.63,54.7,54.55,54.68,132255.0,52.0952,52.162,52.0189,52.1429,132255.0
2023-06-12 15:30:00,54.69,54.71,54.59,54.63,72943.0,52.1524,52.1715,52.0571,52.0952,72943.0
2023-06-12 15:40:00,54.63,54.67,54.58,54.59,91947.0,52.0952,52.1333,52.0475,52.0571,91947.0
2023-06-12 15:50:00,54.6,54.63,54.44,54.49,421157.0,52.0666,52.0952,51.914,51.9617,421157.0
2023-06-13 09:30:00,54.95,55.26,54.49,55.14,110549.0,52.4004,52.696,51.9617,52.5815,110549.0
2023-06-13 09:40:00,55.13,55.5,55.07,55.5,41168.0,52.572,52.9248,52.5148,52.9248,41168.0
2023-06-13 09:50:00,55.5,55.59,55.35,55.43,33180.0,52.9248,53.0107,52.7818,52.8581,33180.0
2023-06-13 10:00:00,55.43,55.48,55.31,55.47,28931.0,52.8581,52.9058,52.7436,52.8962,28931.0
2023-06-13 10:10:00,55.46,55.46,55.15,55.21,48602.0,52.8867,52.8867,52.5911,52.6483,48602.0
2023-06-13 10:20:00,55.23,55.35,55.15,55.34,54384.0,52.6674,52.7818,52.5911,52.7723,54384.0
2023-06-13 10:30:00,55.34,55.45,55.23,55.43,46260.0,52.7723,52.8772,52.6674,52.8581,46260.0
2023-06-13 10:40:00,55.45,55.57,55.35,55.56,43266.0,52.8772,52.9916,52.7818,52.982,43266.0
2023-06-13 10:50:00,55.55,55.67,55.55,55.57,51527.0,52.9725,53.0869,52.9725,52.9916,51527.0
2023-06-13 11:00:00,55.57,55.58,55.38,55.4,29113.0,52.9916,53.0011,52.8104,52.8295,29113.0
2023-06-13 11:10:00,55.41,55.47,55.39,55.47,24946.0,52.839,52.8962,52.8199,52.8962,24946.0
2023-06-13 11:20:00,55.47,55.64,55.46,55.62,49573.0,52.8962,53.0583,52.8867,53.0393,49573.0
2023-06-13 11:30:00,55.63,55.63,55.22,55.23,105883.0,53.0488,53.0488,52.6578,52.6674,105883.0
2023-06-13 11:40:00,55.22,55.25,55.18,55.19,51692.0,52.6578,52.6864,52.6197,52.6292,51692.0
2023-06-13 11:50:00,55.2,55.23,55.13,55.15,22266.0,52.6388,52.6674,52.572,52.5911,22266.0
2023-06-13 12:00:00,55.15,55.2,55.06,55.16,28859.0,52.5911,52.6388,52.5052,52.6006,28859.0
2023-06-13 12:10:00,55.19,55.26,55.15,55.15,27894.0,52.6292,52.696,52.5911,52.5911,27894.0
2023-06-13 12:20:00,55.15,55.15,55.04,55.08,23502.0,52.5911,52.5911,52.4862,52.5243,23502.0
2023-06-13 12:30:00,55.08,55.2,55.07,55.16,20666.0,52.5243,52.6388,52.5148,52.6006,20666.0
2023-06-13 12:40:00,55.18,55.24,55.15,55.19,184225.0,52.6197,52.6769,52.5911,52.6292,184225.0
2023-06-13 12:50:00,55.19,55.32,55.19,55.32,34717.0,52.6292,52.7532,52.6292,52.7532,34717.0
2023-06-13 13:00:00,55.32,55.38,55.26,55.27,31834.0,52.7532,52.8104,52.696,52.7055,31834.0
2023-06-13 13:10:00,55.28,55.34,55.24,55.31,17195.0,52.715,52.7723,52.6769,52.7436,17195.0
2023-06-13 13:20:00,55.31,55.36,55.28,55.34,14961.0,52.7436,52.7913,52.715,52.7723,14961.0
2023-06-13 13:30:00,55.35,55.35,55.26,55.26,21909.0,52.7818,52.7818,52.696,52.696,21909.0
2023-06-13 13:40:00,55.26,55.33,55.26,55.29,11660.0,52.696,52.7627,52.696,52.7246,11660.0
2023-06-13 13:50:00,55.28,55.28,55.13,55.21,34546.0,52.715,52.715,52.572,52.6483,34546.0
2023-06-13 14:00:00,55.22,55.27,55.12,55.16,73896.0,52.6578,52.7055,52.5625,52.6006,73896.0
2023-06-13 14:10:00,55.15,55.15,55.05,55.05,26038.0,52.5911,52.5911,52.4957,52.4957,26038.0
2023-06-13 14:20:00,55.05,55.12,54.99,55.02,43031.0,52.4957,52.5625,52.4385,52.4671,43031.0
2023-06-13 14:30:00,55.02,55.02,54.89,54.95,35794.0,52.4671,52.4671,52.3431,52.4004,35794.0
2023-06-13 14:40:00,54.95,55.04,54.92,54.99,31986.0,52.4004,52.4862,52.3717,52.4385,31986.0
2023-06-13 14:50:00,54.98,55.01,54.96,54.96,37709.0,52.429,52.4576,52.4099,52.4099,37709.0
2023-06-13 15:00:00,54.97,55.1,54.92,55.1,33973.0,52.4194,52.5434,52.3717,52.5434,33973.0
2023-06-13 15:10:00,55.11,55.17,55.03,55.04,46570.0,52.5529,52.6101,52.4766,52.4862,46570.0
2023-06-13 15:20:00,55.04,55.09,55.02,55.02,36094.0,52.4862,52.5339,52.4671,52.4671,36094.0
2023-06-13 15:30:00,55.02,55.09,55.02,55.06,39212.0,52.4671,52.5339,52.4671,52.5052,39212.0
2023-06-13 15:40:00,55.07,55.13,55.03,55.05,116791.0,52.5148,52.572,52.4766,52.4957,116791.0
2023-06-13 15:50:00,55.06,55.22,55.05,55.22,310274.0,52.5052,52.6578,52.4957,52.6578,310274.0
2023-06-14 09:30:00,55.35,55.94,54.83,55.85,84716.0,52.7818,53.3444,52.2859,53.2586,84716.0
2023-06-14 09:40:00,55.85,55.98,55.74,55.78,53284.0,53.2586,53.3826,53.1537,53.1918,53284.0
2023-06-14 09:50:00,55.78,55.98,55.71,55.98,77576.0,53.1918,53.3826,53.1251,53.3826,77576.0
2023-06-14 10:00:00,55.97,56.21,55.96,56.17,103513.0,53.373,53.6019,53.3635,53.5637,103513.0
2023-06-14 10:10:00,56.17,56.17,55.96,55.97,68673.0,53.5637,53.5637,53.3635,53.373,68673.0
2023-06-14 10:20:00,55.96,55.96,55.78,55.79,107919.0,53.3635,53.3635,53.1918,53.2014,107919.0
2023-06-14 10:30:00,55.79,55.87,55.59,55.71,103688.0,53.2014,53.2777,53.0107,53.1251,103688.0
2023-06-14 10:40:00,55.72,55.81,55.65,55.68,58115.0,53.1346,53.2204,53.0679,53.0965,58115.0
2023-06-14 10:50:00,55.68,55.72,55.61,55.64,40349.0,53.0965,53.1346,53.0297,53.0583,40349.0
2023-06-14 11:00:00,55.64,55.71,55.57,55.59,32722.0,53.0583,53.1251,52.9916,53.0107,32722.0
2023-06-14 11:10:00,55.61,55.62,55.48,55.56,36558.0,53.0297,53.0393,52.9058,52.982,36558.0
2023-06-14 11:20:00,55.57,55.6,55.46,55.48,37273.0,52.9916,53.0202,52.8867,52.9058,37273.0
2023-06-14 11:30:00,55.5,55.53,55.41,55.44,46977.0,52.9248,52.9534,52.839,52.8676,46977.0
2023-06-14 11:40:00,55.43,55.52,55.39,55.5,39598.0,52.8581,52.9439,52.8199,52.9248,39598.0
2023-06-14 11:50:00,55.5,55.56,55.42,55.56,43362.0,52.9248,52.982,52.8485,52.982,43362.0
2023-06-14 12:00:00,55.58,55.58,55.38,55.41,43231.0,53.0011,53.0011,52.8104,52.839,43231.0
2023-06-14 12:10:00,55.41,55.62,55.41,55.58,42478.0,52.839,53.0393,52.839,53.0011,42478.0
2023-06-14 12:20:00,55.57,55.61,55.5,55.51,41150.0,52.9916,53.0297,52.9248,52.9344,41150.0
2023-06-14 12:30:00,55.5,55.56,55.46,55.47,37023.0,52.9248,52.982,52.8867,52.8962,37023.0
2023-06-14 12:40:00,55.46,55.46,55.4,55.4,37253.0,52.8867,52.8867,52.8295,52.8295,37253.0
2023-06-14 12:50:00,55.4,55.49,55.39,55.41,32781.0,52.8295,52.9153,52.8199,52.839,32781.0
2023-06-14 13:00:00,55.41,55.42,55.29,55.29,36905.0,52.839,52.8485,52.7246,52.7246,36905.0
2023-06-14 13:10:00,55.29,55.3,55.16,55.22,44060.0,52.7246,52.7341,52.6006,52.6578,44060.0
2023-06-14 13:20:00,55.22,55.35,55.16,55.33,39311.0,52.6578,52.7818,52.6006,52.7627,39311.0
2023-06-14 13:30:00,55.33,55.41,55.28,55.41,40099.0,52.7627,52.839,52.715,52.839,40099.0
2023-06-14 13:40:00,55.41,55.47,55.35,55.39,39161.0,52.839,52.8962,52.7818,52.8199,39161.0
2023-06-14 13:50:00,55.39,55.45,55.35,55.43,37563.0,52.8199,52.8772,52.7818,52.8581,37563.0
2023-06-14 14:00:00,55.41,55.43,54.85,55.01,83595.0,52.839,52.8581,52.305,52.4576,83595.0
2023-06-14 14:10:00,55.0,55.02,54.78,54.92,76494.0,52.448,52.4671,52.2382,52.3717,76494.0
2023-06-14 14:20:00,54.91,54.98,54.68,54.92,104098.0,52.3622,52.429,52.1429,52.3717,104098.0
2023-06-14 14:30:00,54.92,55.04,54.87,54.95,67209.0,52.3717,52.4862,52.3241,52.4004,67209.0
2023-06-14 14:40:00,54.96,55.31,54.96,55.26,70128.0,52.4099,52.7436,52.4099,52.696,70128.0
2023-06-14 14:50:00,55.28,55.29,55.1,55.1,61149.0,52.715,52.7246,52.5434,52.5434,61149.0
2023-06-14 15:00:00,55.1,55.36,55.1,55.34,58500.0,52.5434,52.7913,52.5434,52.7723,58500.0
2023-06-14 15:10:00,55.33,55.35,54.95,54.99,88523.0,52.7627,52.7818,52.4004,52.4385,88523.0
2023-06-14 15:20:00,54.98,55.14,54.9,54.91,135821.0,52.429,52.5815,52.3527,52.3622,135821.0
2023-06-14 15:30:00,54.91,54.98,54.82,54.91,113451.0,52.3622,52.429,52.2764,52.3622,113451.0
2023-06-14 15:40:00,54.91,54.94,54.72,54.76,158669.0,52.3622,52.3908,52.181,52.2192,158669.0
2023-06-14 15:50:00,54.75,54.79,54.61,54.68,481398.0,52.2096,52.2478,52.0761,52.1429,481398.0
2023-06-15 09:30:00,54.3,54.37,53.94,54.08,158606.0,51.7805,51.8473,51.4372,51.5707,158606.0
2023-06-15 09:40:00,54.08,54.3,53.86,54.3,55319.0,51.5707,51.7805,51.3609,51.7805,55319.0
2023-06-15 09:50:00,54.32,54.35,54.19,54.24,35183.0,51.7996,51.8282,51.6756,51.7233,35183.0
2023-06-15 10:00:00,54.24,54.34,54.14,54.24,72364.0,51.7233,51.8187,51.6279,51.7233,72364.0
2023-06-15 10:10:00,54.23,54.26,54.1,54.21,36920.0,51.7138,51.7424,51.5898,51.6947,36920.0
2023-06-15 10:20:00,54.2,54.33,54.17,54.26,53625.0,51.6852,51.8091,51.6565,51.7424,53625.0
2023-06-15 10:30:00,54.26,54.27,54.02,54.04,45349.0,51.7424,51.7519,51.5135,51.5326,45349.0
2023-06-15 10:40:00,54.03,54.27,54.02,54.24,63180.0,51.523,51.7519,51.5135,51.7233,63180.0
2023-06-15 10:50:00,54.23,54.23,54.06,54.14,63490.0,51.7138,51.7138,51.5516,51.6279,63490.0
2023-06-15 11:00:00,54.15,54.2,54.11,54.18,70799.0,51.6375,51.6852,51.5993,51.6661,70799.0
2023-06-15 11:10:00,54.21,54.41,54.2,54.36,60994.0,51.6947,51.8854,51.6852,51.8377,60994.0
2023-06-15 11:20:00,54.37,54.55,54.37,54.51,104370.0,51.8473,52.0189,51.8473,51.9808,104370.0
2023-06-15 11:30:00,54.51,54.55,54.44,54.51,62680.0,51.9808,52.0189,51.914,51.9808,62680.0
2023-06-15 11:40:00,54.51,54.52,54.35,54.39,45828.0,51.9808,51.9903,51.8282,51.8663,45828.0
2023-06-15 11:50:00,54.38,54.41,54.34,54.38,44478.0,51.8568,51.8854,51.8187,51.8568,44478.0
2023-06-15 12:00:00,54.4,54.42,54.37,54.4,40797.0,51.8759,51.8949,51.8473,51.8759,40797.0
2023-06-15 12:10:00,54.4,54.41,54.33,54.38,43861.0,51.8759,51.8854,51.8091,51.8568,43861.0
2023-06-15 12:20:00,54.38,54.41,54.31,54.32,44541.0,51.8568,51.8854,51.79,51.7996,44541.0
2023-06-15 12:30:00,54.33,54.37,54.31,54.33,47117.0,51.8091,51.8473,51.79,51.8091,47117.0
2023-06-15 12:40:00,54.34,54.38,54.23,54.29,60440.0,51.8187,51.8568,51.7138,51.771,60440.0
2023-06-15 12:50:00,54.29,54.29,54.21,54.25,38287.0,51.771,51.771,51.6947,51.7328,38287.0
2023-06-15 13:00:00,54.24,54.26,54.11,54.13,36676.0,51.7233,51.7424,51.5993,51.6184,36676.0
2023-06-15 13:10:00,54.12,54.12,53.98,53.98,45845.0,51.6089,51.6089,51.4754,51.4754,45845.0
2023-06-15 13:20:00,53.98,54.04,53.88,53.89,48274.0,51.4754,51.5326,51.38,51.3895,48274.0
2023-06-15 13:30:00,53.9,53.91,53.79,53.84,82027.0,51.3991,51.4086,51.2942,51.3419,82027.0
2023-06-15 13:40:00,53.85,53.95,53.83,53.92,114178.0,51.3514,51.4468,51.3323,51.4181,114178.0
2023-06-15 13:50:00,53.92,53.95,53.87,53.91,88337.0,51.4181,51.4468,51.3705,51.4086,88337.0
2023-06-15 14:00:00,53.91,54.14,53.9,54.07,113838.0,51.4086,51.6279,51.3991,51.5612,113838.0
2023-06-15 14:10:00,54.08,54.15,54.05,54.07,111048.0,51.5707,51.6375,51.5421,51.5612,111048.0
2023-06-15 14:20:00,54.06,54.14,54.01,54.08,72000.0,51.5516,51.6279,51.504,51.5707,72000.0
2023-06-15 14:30:00,54.08,54.36,54.05,54.29,65604.0,51.5707,51.8377,51.5421,51.771,65604.0
2023-06-15 14:40:00,54.29,54.35,54.27,54.29,54165.0,51.771,51.8282,51.7519,51.771,54165.0
2023-06-15 14:50:00,54.29,54.35,54.25,54.3,159045.0,51.771,51.8282,51.7328,51.7805,159045.0
2023-06-15 15:00:00,54.31,54.35,54.17,54.2,137087.0,51.79,51.8282,51.6565,51.6852,137087.0
2023-06-15 15:10:00,54.2,54.27,54.06,54.08,199465.0,51.6852,51.7519,51.5516,51.5707,199465.0
2023-06-15 15:20:00,54.08,54.08,53.97,54.0,156797.0,51.5707,51.5707,51.4658,51.4944,156797.0
2023-06-15 15:30:00,54.01,54.03,53.93,53.97,151930.0,51.504,51.523,51.4277,51.4658,151930.0
2023-06-15 15:40:00,53.97,54.01,53.9,53.92,252498.0,51.4658,51.504,51.3991,51.4181,252498.0
2023-06-15 15:50:00,53.93,54.1,53.92,54.06,771348.0,51.4277,51.5898,51.4181,51.5516,771348.0
2023-06-16 09:30:00,54.5,54.86,54.18,54.82,685144.0,51.9712,52.3145,51.6661,52.2764,685144.0
2023-06-16 09:40:00,54.82,54.92,54.55,54.7,66695.0,52.2764,52.3717,52.0189,52.162,66695.0
2023-06-16 09:50:00,54.71,54.99,54.69,54.99,56267.0,52.1715,52.4385,52.1524,52.4385,56267.0
2023-06-16 10:00:00,55.0,55.14,54.97,55.06,66276.0,52.448,52.5815,52.4194,52.5052,66276.0
2023-06-16 10:10:00,55.06,55.14,54.99,55.04,47219.0,52.5052,52.5815,52.4385,52.4862,47219.0
2023-06-16 10:20:00,55.04,55.25,55.04,55.24,48685.0,52.4862,52.6864,52.4862,52.6769,48685.0
2023-06-16 10:30:00,55.25,55.25,55.12,55.24,41212.0,52.6864,52.6864,52.5625,52.6769,41212.0
2023-06-16 10:40:00,55.24,55.25,55.02,55.16,50963.0,52.6769,52.6864,52.4671,52.6006,50963.0
2023-06-16 10:50:00,55.15,55.35,55.13,55.25,64272.0,52.5911,52.7818,52.572,52.6864,64272.0
2023-06-16 11:00:00,55.24,55.29,54.98,55.01,50839.0,52.6769,52.7246,52.429,52.4576,50839.0
2023-06-16 11:10:00,55.02,55.05,54.97,55.03,42452.0,52.4671,52.4957,52.4194,52.4766,42452.0
2023-06-16 11:20:00,55.02,55.04,54.75,54.84,47203.0,52.4671,52.4862,52.2096,52.2955,47203.0
2023-06-16 11:30:00,54.84,54.89,54.76,54.78,33146.0,52.2955,52.3431,52.2192,52.2382,33146.0
2023-06-16 11:40:00,54.8,54.92,54.77,54.81,32378.0,52.2573,52.3717,52.2287,52.2668,32378.0
2023-06-16 11:50:00,54.82,54.91,54.73,54.9,32697.0,52.2764,52.3622,52.1906,52.3527,32697.0
2023-06-16 12:00:00,54.9,54.98,54.88,54.97,43512.0,52.3527,52.429,52.3336,52.4194,43512.0
2023-06-16 12:10:00,54.96,55.1,54.92,54.94,74469.0,52.4099,52.5434,52.3717,52.3908,74469.0
2023-06-16 12:20:00,54.94,54.97,54.86,54.88,42669.0,52.3908,52.4194,52.3145,52.3336,42669.0
2023-06-16 12:30:00,54.89,55.16,54.84,55.14,26772.0,52.3431,52.6006,52.2955,52.5815,26772.0
2023-06-16 12:40:00,55.11,55.28,55.06,55.28,28170.0,52.5529,52.715,52.5052,52.715,28170.0
2023-06-16 12:50:00,55.27,55.34,55.25,55.3,27203.0,52.7055,52.7723,52.6864,52.7341,27203.0
2023-06-16 13:00:00,55.3,55.32,55.16,55.17,35581.0,52.7341,52.7532,52.6006,52.6101,35581.0
2023-06-16 13:10:00,55.16,55.16,55.04,55.11,27052.0,52.6006,52.6006,52.4862,52.5529,27052.0
2023-06-16 13:20:00,55.12,55.12,55.02,55.04,30107.0,52.5625,52.5625,52.4671,52.4862,30107.0
2023-06-16 13:30:00,55.05,55.12,55.04,55.05,25990.0,52.4957,52.5625,52.4862,52.4957,25990.0
2023-06-16 13:40:00,55.05,55.1,55.01,55.02,30489.0,52.4957,52.5434,52.4576,52.4671,30489.0
2023-06-16 13:50:00,55.03,55.06,54.93,54.99,28081.0,52.4766,52.5052,52.3813,52.4385,28081.0
2023-06-16 14:00:00,54.99,55.0,54.88,54.89,32631.0,52.4385,52.448,52.3336,52.3431,32631.0
2023-06-16 14:10:00,54.9,54.95,54.85,54.85,26325.0,52.3527,52.4004,52.305,52.305,26325.0
2023-06-16 14:20:00,54.86,54.88,54.77,54.79,27587.0,52.3145,52.3336,52.2287,52.2478,27587.0
2023-06-16 14:30:00,54.78,54.89,54.72,54.88,31957.0,52.2382,52.3431,52.181,52.3336,31957.0
2023-06-16 14:40:00,54.87,54.91,54.8,54.81,31177.0,52.3241,52.3622,52.2573,52.2668,31177.0
2023-06-16 14:50:00,54.82,54.85,54.71,54.72,32227.0,52.2764,52.305,52.1715,52.181,32227.0
2023-06-16 15:00:00,54.72,54.77,54.67,54.71,42721.0,52.181,52.2287,52.1333,52.1715,42721.0
2023-06-16 15:10:00,54.71,54.73,54.65,54.67,41027.0,52.1715,52.1906,52.1143,52.1333,41027.0
2023-06-16 15:20:00,54.68,54.8,54.67,54.73,38059.0,52.1429,52.2573,52.1333,52.1906,38059.0
2023-06-16 15:30:00,54.73,54.96,54.73,54.93,59748.0,52.1906,52.4099,52.1906,52.3813,59748.0
2023-06-16 15:40:00,54.93,55.0,54.85,54.9,100782.0,52.3813,52.448,52.305,52.3527,100782.0
2023-06-16 15:50:00,54.9,54.96,54.71,54.81,443757.0,52.3527,52.4099,52.1715,52.2668,443757.0
2023-06-20 09:30:00,54.2,54.39,53.92,54.02,47668.0,51.6852,51.8663,51.4181,51.5135,47668.0
2023-06-20 09:40:00,53.99,54.02,53.66,54.01,30230.0,51.4849,51.5135,51.1702,51.504,30230.0
2023-06-20 09:50:00,54.03,54.26,53.88,53.99,50109.0,51.523,51.7424,51.38,51.4849,50109.0
2023-06-20 10:00:00,53.97,54.1,53.82,53.92,57914.0,51.4658,51.5898,51.3228,51.4181,57914.0
2023-06-20 10:10:00,53.93,53.99,53.82,53.86,59850.0,51.4277,51.4849,51.3228,51.3609,59850.0
2023-06-20 10:20:00,53.85,53.9,53.74,53.8,100013.0,51.3514,51.3991,51.2465,51.3037,100013.0
2023-06-20 10:30:00,53.76,53.88,53.71,53.73,35561.0,51.2656,51.38,51.2179,51.237,35561.0
2023-06-20 10:40:00,53.71,53.71,53.53,53.53,41658.0,51.2179,51.2179,51.0462,51.0462,41658.0
2023-06-20 10:50:00,53.53,53.62,53.45,53.61,57171.0,51.0462,51.1321,50.97,51.1225,57171.0
2023-06-20 11:00:00,53.62,53.81,53.61,53.78,29889.0,51.1321,51.3132,51.1225,51.2846,29889.0
2023-06-20 11:10:00,53.76,53.94,53.75,53.86,29326.0,51.2656,51.4372,51.256,51.3609,29326.0
2023-06-20 11:20:00,53.88,53.91,53.84,53.89,38342.0,51.38,51.4086,51.3419,51.3895,38342.0
2023-06-20 11:30:00,53.88,54.09,53.87,54.08,52162.0,51.38,51.5803,51.3705,51.5707,52162.0
2023-06-20 11:40:00,54.09,54.22,54.05,54.21,32267.0,51.5803,51.7042,51.5421,51.6947,32267.0
2023-06-20 11:50:00,54.21,54.25,54.13,54.22,15064.0,51.6947,51.7328,51.6184,51.7042,15064.0
2023-06-20 12:00:00,54.22,54.25,54.02,54.05,16960.0,51.7042,51.7328,51.5135,51.5421,16960.0
2023-06-20 12:10:00,54.05,54.14,54.04,54.11,20474.0,51.5421,51.6279,51.5326,51.5993,20474.0
2023-06-20 12:20:00,54.11,54.26,54.09,54.21,14914.0,51.5993,51.7424,51.5803,51.6947,14914.0
2023-06-20 12:30:00,54.21,54.34,54.15,54.33,16281.0,51.6947,51.8187,51.6375,51.8091,16281.0
2023-06-20 12:40:00,54.35,54.59,54.35,54.58,30424.0,51.8282,52.0571,51.8282,52.0475,30424.0
2023-06-20 12:50:00,54.58,54.65,54.56,54.61,21976.0,52.0475,52.1143,52.0284,52.0761,21976.0
2023-06-20 13:00:00,54.62,54.68,54.57,54.61,24626.0,52.0857,52.1429,52.038,52.0761,24626.0
2023-06-20 13:10:00,54.59,54.68,54.56,54.63,14745.0,52.0571,52.1429,52.0284,52.0952,14745.0
2023-06-20 13:20:00,54.63,54.83,54.62,54.79,23051.0,52.0952,52.2859,52.0857,52.2478,23051.0
2023-06-20 13:30:00,54.8,54.95,54.8,54.93,30588.0,52.2573,52.4004,52.2573,52.3813,30588.0
2023-06-20 13:40:00,54.93,54.96,54.86,54.96,18650.0,52.3813,52.4099,52.3145,52.4099,18650.0
2023-06-20 13:50:00,54.97,54.98,54.91,54.92,40317.0,52.4194,52.429,52.3622,52.3717,40317.0
2023-06-20 14:00:00,54.91,54.97,54.88,54.93,24695.0,52.3622,52.4194,52.3336,52.3813,24695.0
2023-06-20 14:10:00,54.92,54.96,54.87,54.93,41293.0,52.3717,52.4099,52.3241,52.3813,41293.0
2023-06-20 14:20:00,54.94,54.98,54.86,54.87,41515.0,52.3908,52.429,52.3145,52.3241,41515.0
2023-06-20 14:30:00,54.84,54.86,54.77,54.83,22978.0,52.2955,52.3145,52.2287,52.2859,22978.0
2023-06-20 14:40:00,54.83,54.9,54.8,54.85,49320.0,52.2859,52.3527,52.2573,52.305,49320.0
2023-06-20 14:50:00,54.85,54.93,54.84,54.89,29308.0,52.305,52.3813,52.2955,52.3431,29308.0
2023-06-20 15:00:00,54.9,54.93,54.86,54.91,32008.0,52.3527,52.3813,52.3145,52.3622,32008.0
2023-06-20 15:10:00,54.91,54.91,54.85,54.88,39906.0,52.3622,52.3622,52.305,52.3336,39906.0
2023-06-20 15:20:00,54.88,54.96,54.87,54.93,44454.0,52.3336,52.4099,52.3241,52.3813,44454.0
2023-06-20 15:30:00,54.93,54.94,54.83,54.89,59579.0,52.3813,52.3908,52.2859,52.3431,59579.0
2023-06-20 15:40:00,54.89,54.9,54.81,54.9,67925.0,52.3431,52.3527,52.2668,52.3527,67925.0
2023-06-20 15:50:00,54.9,54.93,54.6,54.67,382123.0,52.3527,52.3813,52.0666,52.1333,382123.0
2023-06-21 09:30:00,54.26,54.26,53.87,53.9,47049.0,51.7424,51.7424,51.3705,51.3991,47049.0
2023-06-21 09:40:00,53.95,54.25,53.79,54.2,34087.0,51.4468,51.7328,51.2942,51.6852,34087.0
2023-06-21 09:50:00,54.21,54.24,53.94,54.05,38598.0,51.6947,51.7233,51.4372,51.5421,38598.0
2023-06-21 10:00:00,54.05,54.13,53.83,53.85,45439.0,51.5421,51.6184,51.3323,51.3514,45439.0
2023-06-21 10:10:00,53.85,54.04,53.81,54.0,58868.0,51.3514,51.5326,51.3132,51.4944,58868.0
2023-06-21 10:20:00,53.99,54.04,53.82,53.84,55592.0,51.4849,51.5326,51.3228,51.3419,55592.0
2023-06-21 10:30:00,53.85,54.15,53.85,54.15,34902.0,51.3514,51.6375,51.3514,51.6375,34902.0
2023-06-21 10:40:00,54.16,54.17,53.91,54.02,46163.0,51.647,51.6565,51.4086,51.5135,46163.0
2023-06-21 10:50:00,54.01,54.48,53.96,54.43,69184.0,51.504,51.9522,51.4563,51.9045,69184.0
2023-06-21 11:00:00,54.43,54.58,54.33,54.35,36027.0,51.9045,52.0475,51.8091,51.8282,36027.0
2023-06-21 11:10:00,54.35,54.43,54.3,54.35,29205.0,51.8282,51.9045,51.7805,51.8282,29205.0
2023-06-21 11:20:00,54.36,54.51,54.35,54.5,25820.0,51.8377,51.9808,51.8282,51.9712,25820.0
2023-06-21 11:30:00,54.5,54.54,54.41,54.51,16892.0,51.9712,52.0094,51.8854,51.9808,16892.0
2023-06-21 11:40:00,54.52,54.66,54.51,54.52,28299.0,51.9903,52.1238,51.9808,51.9903,28299.0
2023-06-21 11:50:00,54.52,54.58,54.47,54.49,32357.0,51.9903,52.0475,51.9426,51.9617,32357.0
2023-06-21 12:00:00,54.5,54.66,54.48,54.66,23883.0,51.9712,52.1238,51.9522,52.1238,23883.0
2023-06-21 12:10:00,54.66,54.7,54.57,54.67,22790.0,52.1238,52.162,52.038,52.1333,22790.0
2023-06-21 12:20:00,54.66,54.7,54.64,54.68,18046.0,52.1238,52.162,52.1047,52.1429,18046.0
2023-06-21 12:30:00,54.7,54.75,54.64,54.64,15977.0,52.162,52.2096,52.1047,52.1047,15977.0
2023-06-21 12:40:00,54.64,54.65,54.47,54.48,24213.0,52.1047,52.1143,51.9426,51.9522,24213.0
2023-06-21 12:50:00,54.48,54.55,54.38,54.4,22737.0,51.9522,52.0189,51.8568,51.8759,22737.0
2023-06-21 13:00:00,54.38,54.44,54.31,54.43,18317.0,51.8568,51.914,51.79,51.9045,18317.0
2023-06-21 13:10:00,54.44,54.46,54.31,54.31,17503.0,51.914,51.9331,51.79,51.79,17503.0
2023-06-21 13:20:00,54.31,54.37,54.3,54.35,31761.0,51.79,51.8473,51.7805,51.8282,31761.0
2023-06-21 13:30:00,54.36,54.42,54.36,54.4,24016.0,51.8377,51.8949,51.8377,51.8759,24016.0
2023-06-21 13:40:00,54.4,54.48,54.34,54.47,14670.0,51.8759,51.9522,51.8187,51.9426,14670.0
2023-06-21 13:50:00,54.47,54.49,54.27,54.28,38480.0,51.9426,51.9617,51.7519,51.7614,38480.0
2023-06-21 14:00:00,54.28,54.34,54.25,54.25,41245.0,51.7614,51.8187,51.7328,51.7328,41245.0
2023-06-21 14:10:00,54.26,54.34,54.23,54.32,38448.0,51.7424,51.8187,51.7138,51.7996,38448.0
2023-06-21 14:20:00,54.33,54.4,54.27,54.29,28692.0,51.8091,51.8759,51.7519,51.771,28692.0
2023-06-21 14:30:00,54.3,54.3,54.23,54.23,34005.0,51.7805,51.7805,51.7138,51.7138,34005.0
2023-06-21 14:40:00,54.23,54.23,54.09,54.2,54785.0,51.7138,51.7138,51.5803,51.6852,54785.0
2023-06-21 14:50:00,54.2,54.21,54.07,54.07,55375.0,51.6852,51.6947,51.5612,51.5612,55375.0
2023-06-21 15:00:00,54.06,54.07,53.89,53.91,70558.0,51.5516,51.5612,51.3895,51.4086,70558.0
2023-06-21 15:10:00,53.91,53.98,53.89,53.93,50506.0,51.4086,51.4754,51.3895,51.4277,50506.0
2023-06-21 15:20:00,53.94,53.95,53.78,53.86,64912.0,51.4372,51.4468,51.2846,51.3609,64912.0
2023-06-21 15:30:00,53.86,53.9,53.75,53.81,80619.0,51.3609,51.3991,51.256,51.3132,80619.0
2023-06-21 15:40:00,53.8,53.87,53.76,53.76,90275.0,51.3037,51.3705,51.2656,51.2656,90275.0
2023-06-21 15:50:00,53.75,53.78,53.55,53.62,414624.0,51.256,51.2846,51.0653,51.1321,414624.0
2023-06-22 09:30:00,53.22,53.35,52.78,53.03,139229.0,50.7506,50.8746,50.331,50.5694,139229.0
2023-06-22 09:40:00,53.0,53.03,52.76,52.94,39573.0,50.5408,50.5694,50.312,50.4836,39573.0
2023-06-22 09:50:00,52.93,53.18,52.91,53.12,66824.0,50.4741,50.7125,50.455,50.6553,66824.0
2023-06-22 10:00:00,53.12,53.27,53.08,53.16,78447.0,50.6553,50.7983,50.6171,50.6934,78447.0
2023-06-22 10:10:00,53.17,53.28,53.16,53.22,35260.0,50.7029,50.8078,50.6934,50.7506,35260.0
2023-06-22 10:20:00,53.22,53.24,53.02,53.12,62846.0,50.7506,50.7697,50.5599,50.6553,62846.0
2023-06-22 10:30:00,53.14,53.18,53.02,53.04,45254.0,50.6743,50.7125,50.5599,50.579,45254.0
2023-06-22 10:40:00,53.05,53.06,52.9,53.03,54469.0,50.5885,50.598,50.4455,50.5694,54469.0
2023-06-22 10:50:00,53.04,53.13,52.94,52.95,43486.0,50.579,50.6648,50.4836,50.4932,43486.0
2023-06-22 11:00:00,52.94,53.08,52.88,52.98,35030.0,50.4836,50.6171,50.4264,50.5218,35030.0
2023-06-22 11:10:00,53.0,53.02,52.91,53.02,28256.0,50.5408,50.5599,50.455,50.5599,28256.0
2023-06-22 11:20:00,53.01,53.03,52.94,53.02,66363.0,50.5504,50.5694,50.4836,50.5599,66363.0
2023-06-22 11:30:00,53.02,53.11,52.99,53.05,22387.0,50.5599,50.6457,50.5313,50.5885,22387.0
2023-06-22 11:40:00,53.05,53.09,53.02,53.03,22240.0,50.5885,50.6267,50.5599,50.5694,22240.0
2023-06-22 11:50:00,53.04,53.06,52.87,52.96,51801.0,50.579,50.598,50.4169,50.5027,51801.0
2023-06-22 12:00:00,52.97,53.03,52.9,53.01,26570.0,50.5122,50.5694,50.4455,50.5504,26570.0
2023-06-22 12:10:00,53.0,53.11,52.97,53.07,33792.0,50.5408,50.6457,50.5122,50.6076,33792.0
2023-06-22 12:20:00,53.07,53.17,53.02,53.17,23082.0,50.6076,50.7029,50.5599,50.7029,23082.0
2023-06-22 12:30:00,53.18,53.25,53.15,53.25,23685.0,50.7125,50.7792,50.6839,50.7792,23685.0
2023-06-22 12:40:00,53.25,53.27,53.14,53.16,28585.0,50.7792,50.7983,50.6743,50.6934,28585.0
2023-06-22 12:50:00,53.16,53.28,53.15,53.27,14863.0,50.6934,50.8078,50.6839,50.7983,14863.0
2023-06-22 13:00:00,53.27,53.27,53.18,53.21,23536.0,50.7983,50.7983,50.7125,50.7411,23536.0
2023-06-22 13:10:00,53.21,53.22,53.16,53.19,15859.0,50.7411,50.7506,50.6934,50.722,15859.0
2023-06-22 13:20:00,53.19,53.26,53.17,53.25,20476.0,50.722,50.7888,50.7029,50.7792,20476.0
2023-06-22 13:30:00,53.24,53.34,53.21,53.3,37822.0,50.7697,50.8651,50.7411,50.8269,37822.0
2023-06-22 13:40:00,53.3,53.33,53.23,53.28,29919.0,50.8269,50.8555,50.7602,50.8078,29919.0
2023-06-22 13:50:00,53.29,53.33,53.28,53.32,27267.0,50.8174,50.8555,50.8078,50.846,27267.0
2023-06-22 14:00:00,53.33,53.39,53.32,53.35,28819.0,50.8555,50.9127,50.846,50.8746,28819.0
2023-06-22 14:10:00,53.34,53.4,53.33,53.34,24696.0,50.8651,50.9223,50.8555,50.8651,24696.0
2023-06-22 14:20:00,53.35,53.39,53.31,53.36,26652.0,50.8746,50.9127,50.8364,50.8841,26652.0
2023-06-22 14:30:00,53.36,53.44,53.35,53.42,29640.0,50.8841,50.9604,50.8746,50.9413,29640.0
2023-06-22 14:40:00,53.43,53.43,53.34,53.38,26167.0,50.9509,50.9509,50.8651,50.9032,26167.0
2023-06-22 14:50:00,53.39,53.44,53.38,53.42,26442.0,50.9127,50.9604,50.9032,50.9413,26442.0
2023-06-22 15:00:00,53.41,53.48,53.41,53.43,38769.0,50.9318,50.9986,50.9318,50.9509,38769.0
2023-06-22 15:10:00,53.43,53.44,53.36,53.44,30282.0,50.9509,50.9604,50.8841,50.9604,30282.0
2023-06-22 15:20:00,53.43,53.45,53.37,53.39,42557.0,50.9509,50.97,50.8937,50.9127,42557.0
2023-06-22 15:30:00,53.38,53.44,53.37,53.41,52753.0,50.9032,50.9604,50.8937,50.9318,52753.0
2023-06-22 15:40:00,53.41,53.45,53.35,53.38,76539.0,50.9318,50.97,50.8746,50.9032,76539.0
2023-06-22 15:50:00,53.38,53.57,53.37,53.55,300442.0,50.9032,51.0844,50.8937,51.0653,300442.0
2023-06-23 09:30:00,52.96,53.17,52.88,53.1,82539.0,50.5027,50.7029,50.4264,50.6362,82539.0
2023-06-23 09:40:00,53.11,53.52,53.07,53.45,71885.0,50.6457,51.0367,50.6076,50.97,71885.0
2023-06-23 09:50:00,53.46,53.54,53.34,53.48,30134.0,50.9795,51.0558,50.8651,50.9986,30134.0
2023-06-23 10:00:00,53.5,53.53,53.27,53.27,42604.0,51.0176,51.0462,50.7983,50.7983,42604.0
2023-06-23 10:10:00,53.27,53.33,53.13,53.24,42794.0,50.7983,50.8555,50.6648,50.7697,42794.0
2023-06-23 10:20:00,53.25,53.29,53.16,53.22,21475.0,50.7792,50.8174,50.6934,50.7506,21475.0
2023-06-23 10:30:00,53.22,53.3,53.17,53.27,36518.0,50.7506,50.8269,50.7029,50.7983,36518.0
2023-06-23 10:40:00,53.26,53.26,52.99,52.99,29004.0,50.7888,50.7888,50.5313,50.5313,29004.0
2023-06-23 10:50:00,53.0,53.05,52.85,52.89,35880.0,50.5408,50.5885,50.3978,50.4359,35880.0
2023-06-23 11:00:00,52.91,53.0,52.79,52.81,38217.0,50.455,50.5408,50.3406,50.3596,38217.0
2023-06-23 11:10:00,52.82,52.9,52.76,52.8,33852.0,50.3692,50.4455,50.312,50.3501,33852.0
2023-06-23 11:20:00,52.81,52.84,52.73,52.83,27057.0,50.3596,50.3883,50.2834,50.3787,27057.0
2023-06-23 11:30:00,52.82,52.92,52.79,52.85,19356.0,50.3692,50.4645,50.3406,50.3978,19356.0
2023-06-23 11:40:00,52.86,52.91,52.8,52.88,27689.0,50.4073,50.455,50.3501,50.4264,27689.0
2023-06-23 11:50:00,52.88,52.91,52.77,52.89,26446.0,50.4264,50.455,50.3215,50.4359,26446.0
2023-06-23 12:00:00,52.9,53.0,52.9,52.92,18247.0,50.4455,50.5408,50.4455,50.4645,18247.0
2023-06-23 12:10:00,52.93,53.04,52.9,53.02,25203.0,50.4741,50.579,50.4455,50.5599,25203.0
2023-06-23 12:20:00,53.02,53.12,52.97,53.1,25120.0,50.5599,50.6553,50.5122,50.6362,25120.0
2023-06-23 12:30:00,53.12,53.2,53.11,53.13,20361.0,50.6553,50.7316,50.6457,50.6648,20361.0
2023-06-23 12:40:00,53.13,53.2,53.13,53.14,18586.0,50.6648,50.7316,50.6648,50.6743,18586.0
2023-06-23 12:50:00,53.15,53.16,53.08,53.09,23326.0,50.6839,50.6934,50.6171,50.6267,23326.0
2023-06-23 13:00:00,53.11,53.24,53.08,53.24,16943.0,50.6457,50.7697,50.6171,50.7697,16943.0
2023-06-23 13:10:00,53.22,53.23,53.17,53.18,23231.0,50.7506,50.7602,50.7029,50.7125,23231.0
2023-06-23 13:20:00,53.18,53.32,53.15,53.31,20533.0,50.7125,50.846,50.6839,50.8364,20533.0
2023-06-23 13:30:00,53.31,53.33,53.18,53.19,21389.0,50.8364,50.8555,50.7125,50.722,21389.0
2023-06-23 13:40:00,53.18,53.26,53.13,53.23,49097.0,50.7125,50.7888,50.6648,50.7602,49097.0
2023-06-23 13:50:00,53.22,53.26,53.13,53.13,36929.0,50.7506,50.7888,50.6648,50.6648,36929.0
2023-06-23 14:00:00,53.13,53.21,53.1,53.19,58324.0,50.6648,50.7411,50.6362,50.722,58324.0
2023-06-23 14:10:00,53.18,53.18,53.14,53.15,43972.0,50.7125,50.7125,50.6743,50.6839,43972.0
2023-06-23 14:20:00,53.16,53.18,53.1,53.12,24335.0,50.6934,50.7125,50.6362,50.6553,24335.0
2023-06-23 14:30:00,53.12,53.14,53.06,53.07,25501.0,50.6553,50.6743,50.598,50.6076,25501.0
2023-06-23 14:40:00,53.07,53.13,53.03,53.12,43716.0,50.6076,50.6648,50.5694,50.6553,43716.0
2023-06-23 14:50:00,53.13,53.13,53.01,53.02,25196.0,50.6648,50.6648,50.5504,50.5599,25196.0
2023-06-23 15:00:00,53.02,53.1,53.01,53.07,49416.0,50.5599,50.6362,50.5504,50.6076,49416.0
2023-06-23 15:10:00,53.06,53.12,53.03,53.12,46393.0,50.598,50.6553,50.5694,50.6553,46393.0
2023-06-23 15:20:00,53.12,53.16,53.04,53.05,54277.0,50.6553,50.6934,50.579,50.5885,54277.0
2023-06-23 15:30:00,53.05,53.11,52.84,52.87,104058.0,50.5885,50.6457,50.3883,50.4169,104058.0
2023-06-23 15:40:00,52.87,52.89,52.67,52.68,130007.0,50.4169,50.4359,50.2261,50.2357,130007.0
2023-06-23 15:50:00,52.68,52.81,52.57,52.75,691608.0,50.2357,50.3596,50.1308,50.3024,691608.0
2023-06-26 09:30:00,52.54,53.22,52.54,53.12,63629.0,50.1022,50.7506,50.1022,50.6553,63629.0
2023-06-26 09:40:00,53.19,53.34,53.18,53.27,21101.0,50.722,50.8651,50.7125,50.7983,21101.0
2023-06-26 09:50:00,53.27,53.37,53.21,53.26,41484.0,50.7983,50.8937,50.7411,50.7888,41484.0
2023-06-26 10:00:00,53.26,53.38,53.23,53.3,61912.0,50.7888,50.9032,50.7602,50.8269,61912.0
2023-06-26 10:10:00,53.3,53.3,53.08,53.09,138380.0,50.8269,50.8269,50.6171,50.6267,138380.0
2023-06-26 10:20:00,53.08,53.09,52.96,53.0,100285.0,50.6171,50.6267,50.5027,50.5408,100285.0
2023-06-26 10:30:00,53.0,53.01,52.74,52.81,39059.0,50.5408,50.5504,50.2929,50.3596,39059.0
2023-06-26 10:40:00,52.81,52.92,52.73,52.88,25147.0,50.3596,50.4645,50.2834,50.4264,25147.0
2023-06-26 10:50:00,52.88,52.91,52.82,52.86,28601.0,50.4264,50.455,50.3692,50.4073,28601.0
2023-06-26 11:00:00,52.87,53.05,52.82,52.99,27328.0,50.4169,50.5885,50.3692,50.5313,27328.0
2023-06-26 11:10:00,53.0,53.16,53.0,53.14,23977.0,50.5408,50.6934,50.5408,50.6743,23977.0
2023-06-26 11:20:00,53.13,53.14,52.97,52.97,26946.0,50.6648,50.6743,50.5122,50.5122,26946.0
2023-06-26 11:30:00,52.97,52.97,52.79,52.83,51889.0,50.5122,50.5122,50.3406,50.3787,51889.0
2023-06-26 11:40:00,52.83,52.97,52.83,52.91,19373.0,50.3787,50.5122,50.3787,50.455,19373.0
2023-06-26 11:50:00,52.91,52.96,52.86,52.91,17780.0,50.455,50.5027,50.4073,50.455,17780.0
2023-06-26 12:00:00,52.93,53.0,52.86,52.89,26444.0,50.4741,50.5408,50.4073,50.4359,26444.0
2023-06-26 12:10:00,52.88,53.05,52.85,53.05,29071.0,50.4264,50.5885,50.3978,50.5885,29071.0
2023-06-26 12:20:00,53.06,53.19,53.04,53.07,22346.0,50.598,50.722,50.579,50.6076,22346.0
2023-06-26 12:30:00,53.07,53.08,53.01,53.06,26349.0,50.6076,50.6171,50.5504,50.598,26349.0
2023-06-26 12:40:00,53.05,53.09,53.01,53.09,22854.0,50.5885,50.6267,50.5504,50.6267,22854.0
2023-06-26 12:50:00,53.11,53.18,53.06,53.18,19812.0,50.6457,50.7125,50.598,50.7125,19812.0
2023-06-26 13:00:00,53.18,53.25,53.03,53.04,34353.0,50.7125,50.7792,50.5694,50.579,34353.0
2023-06-26 13:10:00,53.03,53.03,52.94,52.99,27984.0,50.5694,50.5694,50.4836,50.5313,27984.0
2023-06-26 13:20:00,52.99,53.04,52.88,52.94,26252.0,50.5313,50.579,50.4264,50.4836,26252.0
2023-06-26 13:30:00,52.95,52.95,52.83,52.87,26493.0,50.4932,50.4932,50.3787,50.4169,26493.0
2023-06-26 13:40:00,52.88,53.05,52.83,53.03,25533.0,50.4264,50.5885,50.3787,50.5694,25533.0
2023-06-26 13:50:00,53.05,53.07,53.02,53.03,31538.0,50.5885,50.6076,50.5599,50.5694,31538.0
2023-06-26 14:00:00,53.03,53.03,52.82,52.84,24598.0,50.5694,50.5694,50.3692,50.3883,24598.0
2023-06-26 14:10:00,52.84,52.9,52.82,52.83,23272.0,50.3883,50.4455,50.3692,50.3787,23272.0
2023-06-26 14:20:00,52.82,52.94,52.8,52.93,22053.0,50.3692,50.4836,50.3501,50.4741,22053.0
2023-06-26 14:30:00,52.93,52.98,52.84,52.97,41922.0,50.4741,50.5218,50.3883,50.5122,41922.0
2023-06-26 14:40:00,52.95,53.03,52.91,53.02,27948.0,50.4932,50.5694,50.455,50.5599,27948.0
2023-06-26 14:50:00,53.02,53.04,52.96,52.99,27042.0,50.5599,50.579,50.5027,50.5313,27042.0
2023-06-26 15:00:00,52.99,53.04,52.98,53.04,26516.0,50.5313,50.579,50.5218,50.579,26516.0
2023-06-26 15:10:00,53.04,53.06,52.99,53.01,47495.0,50.579,50.598,50.5313,50.5504,47495.0
2023-06-26 15:20:00,53.02,53.04,52.94,53.0,34943.0,50.5599,50.579,50.4836,50.5408,34943.0
2023-06-26 15:30:00,52.99,53.06,52.98,52.98,56171.0,50.5313,50.598,50.5218,50.5218,56171.0
2023-06-26 15:40:00,52.97,52.97,52.64,52.66,116992.0,50.5122,50.5122,50.1975,50.2166,116992.0
2023-06-26 15:50:00,52.66,52.73,52.62,52.68,341491.0,50.2166,50.2834,50.1785,50.2357,341491.0
2023-06-27 09:30:00,52.83,52.83,52.03,52.64,133695.0,50.3787,50.3787,49.6158,50.1975,133695.0
2023-06-27 09:40:00,52.62,52.78,52.51,52.54,26251.0,50.1785,50.331,50.0736,50.1022,26251.0
2023-06-27 09:50:00,52.52,52.84,52.48,52.84,36647.0,50.0831,50.3883,50.045,50.3883,36647.0
2023-06-27 10:00:00,52.83,52.97,52.7,52.71,40138.0,50.3787,50.5122,50.2548,50.2643,40138.0
2023-06-27 10:10:00,52.69,52.71,52.53,52.66,30904.0,50.2452,50.2643,50.0926,50.2166,30904.0
2023-06-27 10:20:00,52.66,52.84,52.66,52.74,23646.0,50.2166,50.3883,50.2166,50.2929,23646.0
2023-06-27 10:30:00,52.74,52.83,52.7,52.77,24558.0,50.2929,50.3787,50.2548,50.3215,24558.0
2023-06-27 10:40:00,52.76,52.89,52.66,52.82,53654.0,50.312,50.4359,50.2166,50.3692,53654.0
2023-06-27 10:50:00,52.83,53.11,52.82,53.07,34411.0,50.3787,50.6457,50.3692,50.6076,34411.0
2023-06-27 11:00:00,53.08,53.11,52.96,53.02,25738.0,50.6171,50.6457,50.5027,50.5599,25738.0
2023-06-27 11:10:00,53.0,53.04,52.9,52.9,33277.0,50.5408,50.579,50.4455,50.4455,33277.0
2023-06-27 11:20:00,52.88,52.92,52.83,52.91,17283.0,50.4264,50.4645,50.3787,50.455,17283.0
2023-06-27 11:30:00,52.91,52.91,52.74,52.74,22525.0,50.455,50.455,50.2929,50.2929,22525.0
2023-06-27 11:40:00,52.76,52.86,52.73,52.81,22109.0,50.312,50.4073,50.2834,50.3596,22109.0
2023-06-27 11:50:00,52.81,52.83,52.76,52.76,19181.0,50.3596,50.3787,50.312,50.312,19181.0
2023-06-27 12:00:00,52.77,52.8,52.71,52.75,28806.0,50.3215,50.3501,50.2643,50.3024,28806.0
2023-06-27 12:10:00,52.75,52.9,52.73,52.79,30288.0,50.3024,50.4455,50.2834,50.3406,30288.0
2023-06-27 12:20:00,52.78,52.86,52.77,52.83,18317.0,50.331,50.4073,50.3215,50.3787,18317.0
2023-06-27 12:30:00,52.85,52.97,52.81,52.95,15237.0,50.3978,50.5122,50.3596,50.4932,15237.0
2023-06-27 12:40:00,52.95,53.02,52.85,53.02,24077.0,50.4932,50.5599,50.3978,50.5599,24077.0
2023-06-27 12:50:00,53.01,53.01,52.86,52.89,19968.0,50.5504,50.5504,50.4073,50.4359,19968.0
2023-06-27 13:00:00,52.9,52.96,52.89,52.93,14028.0,50.4455,50.5027,50.4359,50.4741,14028.0
2023-06-27 13:10:00,52.92,52.97,52.87,52.95,27215.0,50.4645,50.5122,50.4169,50.4932,27215.0
2023-06-27 13:20:00,52.93,53.03,52.92,52.98,21469.0,50.4741,50.5694,50.4645,50.5218,21469.0
2023-06-27 13:30:00,52.99,53.09,52.98,53.08,29026.0,50.5313,50.6267,50.5218,50.6171,29026.0
2023-06-27 13:40:00,53.08,53.11,53.02,53.05,17074.0,50.6171,50.6457,50.5599,50.5885,17074.0
2023-06-27 13:50:00,53.06,53.1,53.05,53.07,20912.0,50.598,50.6362,50.5885,50.6076,20912.0
2023-06-27 14:00:00,53.07,53.08,53.0,53.02,25663.0,50.6076,50.6171,50.5408,50.5599,25663.0
2023-06-27 14:10:00,53.02,53.06,52.98,52.98,29668.0,50.5599,50.598,50.5218,50.5218,29668.0
2023-06-27 14:20:00,52.99,53.01,52.9,52.94,28021.0,50.5313,50.5504,50.4455,50.4836,28021.0
2023-06-27 14:30:00,52.95,52.95,52.75,52.79,68008.0,50.4932,50.4932,50.3024,50.3406,68008.0
2023-06-27 14:40:00,52.78,52.83,52.74,52.8,47390.0,50.331,50.3787,50.2929,50.3501,47390.0
2023-06-27 14:50:00,52.79,52.79,52.68,52.68,46943.0,50.3406,50.3406,50.2357,50.2357,46943.0
2023-06-27 15:00:00,52.7,52.82,52.69,52.78,35626.0,50.2548,50.3692,50.2452,50.331,35626.0
2023-06-27 15:10:00,52.77,52.79,52.72,52.73,50141.0,50.3215,50.3406,50.2738,50.2834,50141.0
2023-06-27 15:20:00,52.73,52.77,52.63,52.76,59607.0,50.2834,50.3215,50.188,50.312,59607.0
2023-06-27 15:30:00,52.75,52.82,52.64,52.66,72192.0,50.3024,50.3692,50.1975,50.2166,72192.0
2023-06-27 15:40:00,52.66,52.69,52.58,52.63,97441.0,50.2166,50.2452,50.1403,50.188,97441.0
2023-06-27 15:50:00,52.62,52.62,52.39,52.42,429521.0,50.1785,50.1785,49.9591,49.9877,429521.0
2023-06-28 09:30:00,52.52,52.62,52.12,52.29,64904.0,50.0831,50.1785,49.7017,49.8638,64904.0
2023-06-28 09:40:00,52.36,52.54,52.32,52.33,62691.0,49.9305,50.1022,49.8924,49.9019,62691.0
2023-06-28 09:50:00,52.36,52.76,52.31,52.75,59589.0,49.9305,50.312,49.8828,50.3024,59589.0
2023-06-28 10:00:00,52.77,52.88,52.71,52.85,43218.0,50.3215,50.4264,50.2643,50.3978,43218.0
2023-06-28 10:10:00,52.87,52.9,52.72,52.9,44126.0,50.4169,50.4455,50.2738,50.4455,44126.0
2023-06-28 10:20:00,52.9,53.02,52.81,52.85,75598.0,50.4455,50.5599,50.3596,50.3978,75598.0
2023-06-28 10:30:00,52.85,52.91,52.79,52.85,33479.0,50.3978,50.455,50.3406,50.3978,33479.0
2023-06-28 10:40:00,52.84,52.87,52.7,52.74,34292.0,50.3883,50.4169,50.2548,50.2929,34292.0
2023-06-28 10:50:00,52.73,52.76,52.62,52.67,36923.0,50.2834,50.312,50.1785,50.2261,36923.0
2023-06-28 11:00:00,52.67,52.71,52.64,52.69,32479.0,50.2261,50.2643,50.1975,50.2452,32479.0
2023-06-28 11:10:00,52.7,52.79,52.63,52.78,32976.0,50.2548,50.3406,50.188,50.331,32976.0
2023-06-28 11:20:00,52.79,52.86,52.74,52.86,22050.0,50.3406,50.4073,50.2929,50.4073,22050.0
2023-06-28 11:30:00,52.85,52.87,52.74,52.75,22686.0,50.3978,50.4169,50.2929,50.3024,22686.0
2023-06-28 11:40:00,52.75,52.77,52.61,52.63,24157.0,50.3024,50.3215,50.1689,50.188,24157.0
2023-06-28 11:50:00,52.63,52.64,52.53,52.59,27614.0,50.188,50.1975,50.0926,50.1499,27614.0
2023-06-28 12:00:00,52.6,52.82,52.58,52.79,40922.0,50.1594,50.3692,50.1403,50.3406,40922.0
2023-06-28 12:10:00,52.78,52.89,52.77,52.89,26986.0,50.331,50.4359,50.3215,50.4359,26986.0
2023-06-28 12:20:00,52.88,52.95,52.78,52.83,27404.0,50.4264,50.4932,50.331,50.3787,27404.0
2023-06-28 12:30:00,52.84,53.02,52.83,53.01,30814.0,50.3883,50.5599,50.3787,50.5504,30814.0
2023-06-28 12:40:00,53.02,53.03,52.83,52.91,34787.0,50.5599,50.5694,50.3787,50.455,34787.0
2023-06-28 12:50:00,52.91,52.94,52.71,52.81,44235.0,50.455,50.4836,50.2643,50.3596,44235.0
2023-06-28 13:00:00,52.79,52.79,52.64,52.74,22178.0,50.3406,50.3406,50.1975,50.2929,22178.0
2023-06-28 13:10:00,52.73,52.85,52.7,52.82,20519.0,50.2834,50.3978,50.2548,50.3692,20519.0
2023-06-28 13:20:00,52.81,52.9,52.81,52.86,14331.0,50.3596,50.4455,50.3596,50.4073,14331.0
2023-06-28 13:30:00,52.87,52.93,52.77,52.84,21980.0,50.4169,50.4741,50.3215,50.3883,21980.0
2023-06-28 13:40:00,52.84,52.92,52.81,52.82,25415.0,50.3883,50.4645,50.3596,50.3692,25415.0
2023-06-28 13:50:00,52.82,52.89,52.79,52.89,19095.0,50.3692,50.4359,50.3406,50.4359,19095.0
2023-06-28 14:00:00,52.89,52.94,52.87,52.91,23479.0,50.4359,50.4836,50.4169,50.455,23479.0
2023-06-28 14:10:00,52.91,52.99,52.91,52.99,23529.0,50.455,50.5313,50.455,50.5313,23529.0
2023-06-28 14:20:00,52.98,53.0,52.93,52.98,26277.0,50.5218,50.5408,50.4741,50.5218,26277.0
2023-06-28 14:30:00,52.98,53.02,52.96,52.98,19747.0,50.5218,50.5599,50.5027,50.5218,19747.0
2023-06-28 14:40:00,52.97,53.02,52.93,52.95,19478.0,50.5122,50.5599,50.4741,50.4932,19478.0
2023-06-28 14:50:00,52.95,52.95,52.85,52.89,22453.0,50.4932,50.4932,50.3978,50.4359,22453.0
2023-06-28 15:00:00,52.9,52.94,52.8,52.83,75314.0,50.4455,50.4836,50.3501,50.3787,75314.0
2023-06-28 15:10:00,52.83,52.9,52.82,52.89,37182.0,50.3787,50.4455,50.3692,50.4359,37182.0
2023-06-28 15:20:00,52.91,52.94,52.88,52.9,32210.0,50.455,50.4836,50.4264,50.4455,32210.0
2023-06-28 15:30:00,52.9,52.99,52.88,52.98,63178.0,50.4455,50.5313,50.4264,50.5218,63178.0
2023-06-28 15:40:00,52.98,53.04,52.91,52.96,100379.0,50.5218,50.579,50.455,50.5027,100379.0
2023-06-28 15:50:00,53.0,53.11,52.96,53.1,394316.0,50.5408,50.6457,50.5027,50.6362,394316.0
2023-06-29 09:30:00,53.32,53.42,53.01,53.12,247983.0,50.846,50.9413,50.5504,50.6553,247983.0
2023-06-29 09:40:00,53.14,53.51,53.13,53.45,222447.0,50.6743,51.0272,50.6648,50.97,222447.0
2023-06-29 09:50:00,53.46,53.54,53.38,53.49,188477.0,50.9795,51.0558,50.9032,51.0081,188477.0
2023-06-29 10:00:00,53.49,53.75,53.47,53.69,134718.0,51.0081,51.256,50.989,51.1988,134718.0
2023-06-29 10:10:00,53.67,53.83,53.5,53.76,231241.0,51.1797,51.3323,51.0176,51.2656,231241.0
2023-06-29 10:20:00,53.77,53.78,53.44,53.48,42409.0,51.2751,51.2846,50.9604,50.9986,42409.0
2023-06-29 10:30:00,53.49,53.63,53.49,53.56,64777.0,51.0081,51.1416,51.0081,51.0748,64777.0
2023-06-29 10:40:00,53.55,53.63,53.4,53.48,58863.0,51.0653,51.1416,50.9223,50.9986,58863.0
2023-06-29 10:50:00,53.5,53.52,53.31,53.32,29953.0,51.0176,51.0367,50.8364,50.846,29953.0
2023-06-29 11:00:00,53.31,53.32,53.11,53.12,42570.0,50.8364,50.846,50.6457,50.6553,42570.0
2023-06-29 11:10:00,53.11,53.37,53.1,53.29,50907.0,50.6457,50.8937,50.6362,50.8174,50907.0
2023-06-29 11:20:00,53.29,53.38,53.27,53.35,22668.0,50.8174,50.9032,50.7983,50.8746,22668.0
2023-06-29 11:30:00,53.36,53.38,53.21,53.25,63421.0,50.8841,50.9032,50.7411,50.7792,63421.0
2023-06-29 11:40:00,53.26,53.3,53.1,53.1,29261.0,50.7888,50.8269,50.6362,50.6362,29261.0
2023-06-29 11:50:00,53.11,53.23,53.1,53.15,29633.0,50.6457,50.7602,50.6362,50.6839,29633.0
2023-06-29 12:00:00,53.16,53.22,53.14,53.16,15093.0,50.6934,50.7506,50.6743,50.6934,15093.0
2023-06-29 12:10:00,53.16,53.22,53.08,53.22,48323.0,50.6934,50.7506,50.6171,50.7506,48323.0
2023-06-29 12:20:00,53.23,53.35,53.2,53.34,12862.0,50.7602,50.8746,50.7316,50.8651,12862.0
2023-06-29 12:30:00,53.35,53.46,53.31,53.36,182665.0,50.8746,50.9795,50.8364,50.8841,182665.0
2023-06-29 12:40:00,53.37,53.42,53.29,53.31,23979.0,50.8937,50.9413,50.8174,50.8364,23979.0
2023-06-29 12:50:00,53.32,53.34,53.24,53.31,31577.0,50.846,50.8651,50.7697,50.8364,31577.0
2023-06-29 13:00:00,53.31,53.31,53.18,53.24,19541.0,50.8364,50.8364,50.7125,50.7697,19541.0
2023-06-29 13:10:00,53.22,53.25,53.11,53.25,22388.0,50.7506,50.7792,50.6457,50.7792,22388.0
2023-06-29 13:20:00,53.26,53.39,53.25,53.38,58494.0,50.7888,50.9127,50.7792,50.9032,58494.0
2023-06-29 13:30:00,53.37,53.38,53.18,53.25,25323.0,50.8937,50.9032,50.7125,50.7792,25323.0
2023-06-29 13:40:00,53.25,53.27,53.15,53.19,17706.0,50.7792,50.7983,50.6839,50.722,17706.0
2023-06-29 13:50:00,53.18,53.24,53.13,53.15,27088.0,50.7125,50.7697,50.6648,50.6839,27088.0
2023-06-29 14:00:00,53.14,53.15,53.07,53.07,44372.0,50.6743,50.6839,50.6076,50.6076,44372.0
2023-06-29 14:10:00,53.05,53.15,53.0,53.15,42417.0,50.5885,50.6839,50.5408,50.6839,42417.0
2023-06-29 14:20:00,53.15,53.17,53.08,53.11,21908.0,50.6839,50.7029,50.6171,50.6457,21908.0
2023-06-29 14:30:00,53.11,53.12,53.04,53.07,45139.0,50.6457,50.6553,50.579,50.6076,45139.0
2023-06-29 14:40:00,53.06,53.06,52.93,52.93,24788.0,50.598,50.598,50.4741,50.4741,24788.0
2023-06-29 14:50:00,52.94,52.97,52.9,52.94,18306.0,50.4836,50.5122,50.4455,50.4836,18306.0
2023-06-29 15:00:00,52.94,53.01,52.92,53.01,28521.0,50.4836,50.5504,50.4645,50.5504,28521.0
2023-06-29 15:10:00,53.01,53.03,52.95,52.97,36859.0,50.5504,50.5694,50.4932,50.5122,36859.0
2023-06-29 15:20:00,52.97,53.06,52.95,53.05,45071.0,50.5122,50.598,50.4932,50.5885,45071.0
2023-06-29 15:30:00,53.04,53.09,52.98,52.99,47802.0,50.579,50.6267,50.5218,50.5313,47802.0
2023-06-29 15:40:00,52.98,52.98,52.88,52.93,94352.0,50.5218,50.5218,50.4264,50.4741,94352.0
2023-06-29 15:50:00,52.94,53.01,52.85,52.94,339421.0,50.4836,50.5504,50.3978,50.4836,339421.0
2023-06-30 09:30:00,53.85,54.7,53.67,54.7,162375.0,51.3514,52.162,51.1797,52.162,162375.0
2023-06-30 09:40:00,54.75,54.77,54.39,54.49,107335.0,52.2096,52.2287,51.8663,51.9617,107335.0
2023-06-30 09:50:00,54.5,54.79,54.5,54.75,46486.0,51.9712,52.2478,51.9712,52.2096,46486.0
2023-06-30 10:00:00,54.72,54.81,54.56,54.57,94622.0,52.181,52.2668,52.0284,52.038,94622.0
2023-06-30 10:10:00,54.57,54.62,54.46,54.47,53101.0,52.038,52.0857,51.9331,51.9426,53101.0
2023-06-30 10:20:00,54.48,54.49,54.14,54.27,36851.0,51.9522,51.9617,51.6279,51.7519,36851.0
2023-06-30 10:30:00,54.28,54.3,54.05,54.06,38908.0,51.7614,51.7805,51.5421,51.5516,38908.0
2023-06-30 10:40:00,54.06,54.1,53.97,53.99,29063.0,51.5516,51.5898,51.4658,51.4849,29063.0
2023-06-30 10:50:00,53.97,54.07,53.95,54.05,33691.0,51.4658,51.5612,51.4468,51.5421,33691.0
2023-06-30 11:00:00,54.06,54.17,54.05,54.11,25024.0,51.5516,51.6565,51.5421,51.5993,25024.0
2023-06-30 11:10:00,54.12,54.19,53.97,54.02,31881.0,51.6089,51.6756,51.4658,51.5135,31881.0
2023-06-30 11:20:00,54.02,54.08,53.98,54.03,30397.0,51.5135,51.5707,51.4754,51.523,30397.0
2023-06-30 11:30:00,54.02,54.19,53.98,54.14,30086.0,51.5135,51.6756,51.4754,51.6279,30086.0
2023-06-30 11:40:00,54.14,54.16,54.07,54.15,20035.0,51.6279,51.647,51.5612,51.6375,20035.0
2023-06-30 11:50:00,54.15,54.15,54.08,54.14,29359.0,51.6375,51.6375,51.5707,51.6279,29359.0
2023-06-30 12:00:00,54.13,54.16,54.06,54.09,29585.0,51.6184,51.647,51.5516,51.5803,29585.0
2023-06-30 12:10:00,54.1,54.14,54.05,54.12,26127.0,51.5898,51.6279,51.5421,51.6089,26127.0
2023-06-30 12:20:00,54.13,54.16,54.09,54.13,29587.0,51.6184,51.647,51.5803,51.6184,29587.0
2023-06-30 12:30:00,54.13,54.3,54.12,54.28,20689.0,51.6184,51.7805,51.6089,51.7614,20689.0
2023-06-30 12:40:00,54.27,54.28,54.19,54.22,28323.0,51.7519,51.7614,51.6756,51.7042,28323.0
2023-06-30 12:50:00,54.21,54.29,54.2,54.27,26624.0,51.6947,51.771,51.6852,51.7519,26624.0
2023-06-30 13:00:00,54.26,54.3,54.2,54.29,37939.0,51.7424,51.7805,51.6852,51.771,37939.0
2023-06-30 13:10:00,54.3,54.41,54.29,54.33,104218.0,51.7805,51.8854,51.771,51.8091,104218.0
2023-06-30 13:20:00,54.34,54.37,54.27,54.29,127842.0,51.8187,51.8473,51.7519,51.771,127842.0
2023-06-30 13:30:00,54.29,54.6,54.28,54.57,219313.0,51.771,52.0666,51.7614,52.038,219313.0
2023-06-30 13:40:00,54.57,54.64,54.53,54.56,57512.0,52.038,52.1047,51.9998,52.0284,57512.0
2023-06-30 13:50:00,54.57,54.57,54.37,54.39,88582.0,52.038,52.038,51.8473,51.8663,88582.0
2023-06-30 14:00:00,54.39,54.54,54.29,54.47,116009.0,51.8663,52.0094,51.771,51.9426,116009.0
2023-06-30 14:10:00,54.47,54.48,54.4,54.43,49350.0,51.9426,51.9522,51.8759,51.9045,49350.0
2023-06-30 14:20:00,54.43,54.61,54.42,54.5,152053.0,51.9045,52.0761,51.8949,51.9712,152053.0
2023-06-30 14:30:00,54.5,54.62,54.49,54.6,164497.0,51.9712,52.0857,51.9617,52.0666,164497.0
2023-06-30 14:40:00,54.6,54.61,54.54,54.55,46347.0,52.0666,52.0761,52.0094,52.0189,46347.0
2023-06-30 14:50:00,54.55,54.66,54.53,54.66,50393.0,52.0189,52.1238,51.9998,52.1238,50393.0
2023-06-30 15:00:00,54.66,54.68,54.57,54.6,38604.0,52.1238,52.1429,52.038,52.0666,38604.0
2023-06-30 15:10:00,54.59,54.72,54.55,54.66,89198.0,52.0571,52.181,52.0189,52.1238,89198.0
2023-06-30 15:20:00,54.66,54.67,54.58,54.61,50655.0,52.1238,52.1333,52.0475,52.0761,50655.0
2023-06-30 15:30:00,54.6,54.62,54.56,54.6,67286.0,52.0666,52.0857,52.0284,52.0666,67286.0
2023-06-30 15:40:00,54.59,54.65,54.53,54.65,112936.0,52.0571,52.1143,51.9998,52.1143,112936.0
2023-06-30 15:50:00,54.65,54.82,54.55,54.65,574830.0,52.1143,52.2764,52.0189,52.1143,574830.0
2023-07-03 09:30:00,58.0,58.25,56.91,57.03,957130.0,55.3088,55.5472,54.2694,54.3838,957130.0
2023-07-03 09:40:00,57.0,57.59,56.61,57.39,565055.0,54.3552,54.9179,53.9833,54.7271,565055.0
2023-07-03 09:50:00,57.41,57.82,57.32,57.76,455490.0,54.7462,55.1372,54.6604,55.08,455490.0
2023-07-03 10:00:00,57.79,57.8,57.58,57.7,459385.0,55.1086,55.1181,54.9083,55.0228,459385.0
2023-07-03 10:10:00,57.7,57.77,57.47,57.66,288544.0,55.0228,55.0895,54.8034,54.9846,288544.0
2023-07-03 10:20:00,57.68,57.91,57.63,57.73,320766.0,55.0037,55.223,54.956,55.0514,320766.0
2023-07-03 10:30:00,57.74,57.86,57.61,57.78,218388.0,55.0609,55.1753,54.9369,55.099,218388.0
2023-07-03 10:40:00,57.78,58.41,57.75,58.26,462280.0,55.099,55.6998,55.0704,55.5568,462280.0
2023-07-03 10:50:00,58.25,58.5,58.01,58.05,273010.0,55.5472,55.7856,55.3184,55.3565,273010.0
2023-07-03 11:00:00,58.05,58.3,58.04,58.27,228449.0,55.3565,55.5949,55.347,55.5663,228449.0
2023-07-03 11:10:00,58.27,58.44,58.01,58.09,190592.0,55.5663,55.7284,55.3184,55.3947,190592.0
2023-07-03 11:20:00,58.09,58.29,58.03,58.22,102941.0,55.3947,55.5854,55.3374,55.5186,102941.0
2023-07-03 11:30:00,58.21,58.33,58.1,58.2,156305.0,55.5091,55.6235,55.4042,55.4996,156305.0
2023-07-03 11:40:00,58.21,58.39,58.19,58.36,143682.0,55.5091,55.6807,55.49,55.6521,143682.0
2023-07-03 11:50:00,58.35,58.52,58.33,58.46,166123.0,55.6426,55.8047,55.6235,55.7475,166123.0
2023-07-03 12:00:00,58.47,58.52,58.23,58.47,334329.0,55.757,55.8047,55.5282,55.757,334329.0
2023-07-03 12:10:00,58.47,58.7,58.24,58.29,253883.0,55.757,55.9764,55.5377,55.5854,253883.0
2023-07-03 12:20:00,58.29,58.32,58.18,58.3,200809.0,55.5854,55.614,55.4805,55.5949,200809.0
2023-07-03 12:30:00,58.3,58.3,57.96,58.04,219837.0,55.5949,55.5949,55.2707,55.347,219837.0
2023-07-03 12:40:00,58.04,58.14,57.96,58.09,219328.0,55.347,55.4423,55.2707,55.3947,219328.0
2023-07-03 12:50:00,58.1,58.1,57.87,57.95,484178.0,55.4042,55.4042,55.1849,55.2612,484178.0
2023-07-05 09:30:00,58.01,59.1,57.83,58.99,713460.0,55.3184,56.3578,55.1467,56.2529,713460.0
2023-07-05 09:40:00,58.98,59.24,58.71,59.01,511325.0,56.2434,56.4913,55.9859,56.272,511325.0
2023-07-05 09:50:00,58.98,59.2,58.71,58.99,545133.0,56.2434,56.4532,55.9859,56.2529,545133.0
2023-07-05 10:00:00,59.02,59.27,58.88,59.27,184949.0,56.2815,56.5199,56.148,56.5199,184949.0
2023-07-05 10:10:00,59.26,59.32,59.16,59.23,212889.0,56.5104,56.5676,56.415,56.4818,212889.0
2023-07-05 10:20:00,59.22,59.31,58.93,59.02,104977.0,56.4722,56.5581,56.1957,56.2815,104977.0
2023-07-05 10:30:00,59.05,59.35,59.03,59.28,263034.0,56.3101,56.5962,56.291,56.5294,263034.0
2023-07-05 10:40:00,59.28,59.43,59.13,59.21,157259.0,56.5294,56.6725,56.3864,56.4627,157259.0
2023-07-05 10:50:00,59.2,59.77,59.16,59.72,170722.0,56.4532,56.9967,56.415,56.949,170722.0
2023-07-05 11:00:00,59.73,60.04,59.63,59.98,302618.0,56.9586,57.2542,56.8632,57.197,302618.0
2023-07-05 11:10:00,59.99,60.03,59.85,60.02,123299.0,57.2065,57.2446,57.073,57.2351,123299.0
2023-07-05 11:20:00,60.01,60.19,59.99,60.11,995087.0,57.2256,57.3972,57.2065,57.3209,995087.0
2023-07-05 11:30:00,60.12,60.56,60.1,60.48,173001.0,57.3305,57.7501,57.3114,57.6738,173001.0
2023-07-05 11:40:00,60.48,60.54,60.28,60.31,127189.0,57.6738,57.731,57.483,57.5117,127189.0
2023-07-05 11:50:00,60.32,60.43,60.21,60.22,739414.0,57.5212,57.6261,57.4163,57.4258,739414.0
2023-07-05 12:00:00,60.22,60.47,60.13,60.47,169120.0,57.4258,57.6642,57.34,57.6642,169120.0
2023-07-05 12:10:00,60.46,60.5,60.35,60.4,206585.0,57.6547,57.6928,57.5498,57.5975,206585.0
2023-07-05 12:20:00,60.39,60.48,60.31,60.33,99429.0,57.5879,57.6738,57.5117,57.5307,99429.0
2023-07-05 12:30:00,60.33,60.46,60.23,60.35,93354.0,57.5307,57.6547,57.4354,57.5498,93354.0
2023-07-05 12:40:00,60.35,60.5,60.27,60.46,150373.0,57.5498,57.6928,57.4735,57.6547,150373.0
2023-07-05 12:50:00,60.46,60.51,60.38,60.49,239500.0,57.6547,57.7024,57.5784,57.6833,239500.0
2023-07-05 13:00:00,60.48,60.52,60.34,60.35,239639.0,57.6738,57.7119,57.5403,57.5498,239639.0
2023-07-05 13:10:00,60.35,60.4,60.04,60.08,231845.0,57.5498,57.5975,57.2542,57.2923,231845.0
2023-07-05 13:20:00,60.08,60.29,60.07,60.22,71369.0,57.2923,57.4926,57.2828,57.4258,71369.0
2023-07-05 13:30:00,60.21,60.37,60.1,60.19,281840.0,57.4163,57.5689,57.3114,57.3972,281840.0
2023-07-05 13:40:00,60.18,60.26,60.15,60.17,84433.0,57.3877,57.464,57.3591,57.3781,84433.0
2023-07-05 13:50:00,60.18,60.36,60.15,60.3,217057.0,57.3877,57.5593,57.3591,57.5021,217057.0
2023-07-05 14:00:00,60.29,60.32,60.11,60.21,85889.0,57.4926,57.5212,57.3209,57.4163,85889.0
2023-07-05 14:10:00,60.21,60.21,59.97,60.04,85604.0,57.4163,57.4163,57.1874,57.2542,85604.0
2023-07-05 14:20:00,60.04,60.14,59.97,60.13,78111.0,57.2542,57.3495,57.1874,57.34,78111.0
2023-07-05 14:30:00,60.13,60.3,60.13,60.28,138312.0,57.34,57.5021,57.34,57.483,138312.0
2023-07-05 14:40:00,60.28,60.3,60.21,60.27,92462.0,57.483,57.5021,57.4163,57.4735,92462.0
2023-07-05 14:50:00,60.27,60.32,60.12,60.19,99909.0,57.4735,57.5212,57.3305,57.3972,99909.0
2023-07-05 15:00:00,60.19,60.23,59.98,60.01,99282.0,57.3972,57.4354,57.197,57.2256,99282.0
2023-07-05 15:10:00,60.01,60.05,59.91,60.01,99409.0,57.2256,57.2637,57.1302,57.2256,99409.0
2023-07-05 15:20:00,60.0,60.05,59.9,59.98,118735.0,57.216,57.2637,57.1207,57.197,118735.0
2023-07-05 15:30:00,59.98,60.0,59.79,59.91,222454.0,57.197,57.216,57.0158,57.1302,222454.0
2023-07-05 15:40:00,59.91,60.08,59.89,60.08,263356.0,57.1302,57.2923,57.1111,57.2923,263356.0
2023-07-05 15:50:00,60.07,60.08,59.8,59.8,1337519.0,57.2828,57.2923,57.0253,57.0253,1337519.0
2023-07-06 09:30:00,59.12,59.3,57.77,58.73,614843.0,56.3769,56.5485,55.0895,56.005,614843.0
2023-07-06 09:40:00,58.72,58.83,58.18,58.22,364503.0,55.9954,56.1003,55.4805,55.5186,364503.0
2023-07-06 09:50:00,58.2,58.59,58.17,58.28,357030.0,55.4996,55.8715,55.4709,55.5758,357030.0
2023-07-06 10:00:00,58.26,58.28,57.69,57.89,600028.0,55.5568,55.5758,55.0132,55.2039,600028.0
2023-07-06 10:10:00,57.88,58.03,57.76,57.96,286852.0,55.1944,55.3374,55.08,55.2707,286852.0
2023-07-06 10:20:00,57.96,58.13,57.8,58.11,462031.0,55.2707,55.4328,55.1181,55.4137,462031.0
2023-07-06 10:30:00,58.1,58.32,58.0,58.11,171838.0,55.4042,55.614,55.3088,55.4137,171838.0
2023-07-06 10:40:00,58.1,58.41,58.07,58.38,238107.0,55.4042,55.6998,55.3756,55.6712,238107.0
2023-07-06 10:50:00,58.38,58.4,58.19,58.33,168962.0,55.6712,55.6903,55.49,55.6235,168962.0
2023-07-06 11:00:00,58.34,58.46,58.27,58.37,179433.0,55.6331,55.7475,55.5663,55.6617,179433.0
2023-07-06 11:10:00,58.38,58.61,58.38,58.55,120811.0,55.6712,55.8905,55.6712,55.8333,120811.0
2023-07-06 11:20:00,58.55,58.8,58.52,58.74,136110.0,55.8333,56.0717,55.8047,56.0145,136110.0
2023-07-06 11:30:00,58.74,58.86,58.7,58.85,155066.0,56.0145,56.1289,55.9764,56.1194,155066.0
2023-07-06 11:40:00,58.86,58.87,58.62,58.78,299048.0,56.1289,56.1385,55.9001,56.0526,299048.0
2023-07-06 11:50:00,58.77,58.93,58.74,58.76,90004.0,56.0431,56.1957,56.0145,56.0336,90004.0
2023-07-06 12:00:00,58.76,58.83,58.6,58.81,157852.0,56.0336,56.1003,55.881,56.0812,157852.0
2023-07-06 12:10:00,58.82,59.11,58.8,59.11,312354.0,56.0908,56.3673,56.0717,56.3673,312354.0
2023-07-06 12:20:00,59.11,59.27,59.09,59.26,209943.0,56.3673,56.5199,56.3483,56.5104,209943.0
2023-07-06 12:30:00,59.26,59.29,59.1,59.15,104409.0,56.5104,56.539,56.3578,56.4055,104409.0
2023-07-06 12:40:00,59.15,59.26,58.9,59.02,98267.0,56.4055,56.5104,56.1671,56.2815,98267.0
2023-07-06 12:50:00,59.02,59.3,59.01,59.25,190973.0,56.2815,56.5485,56.272,56.5008,190973.0
2023-07-06 13:00:00,59.25,59.56,59.23,59.54,239159.0,56.5008,56.7965,56.4818,56.7774,239159.0
2023-07-06 13:10:00,59.55,59.56,59.4,59.45,146706.0,56.7869,56.7965,56.6439,56.6916,146706.0
2023-07-06 13:20:00,59.43,59.44,59.18,59.39,87045.0,56.6725,56.682,56.4341,56.6343,87045.0
2023-07-06 13:30:00,59.39,59.45,59.27,59.45,60885.0,56.6343,56.6916,56.5199,56.6916,60885.0
2023-07-06 13:40:00,59.45,59.56,59.34,59.5,175677.0,56.6916,56.7965,56.5867,56.7392,175677.0
2023-07-06 13:50:00,59.5,59.55,59.43,59.44,53733.0,56.7392,56.7869,56.6725,56.682,53733.0
2023-07-06 14:00:00,59.44,59.51,59.33,59.51,63440.0,56.682,56.7488,56.5771,56.7488,63440.0
2023-07-06 14:10:00,59.51,59.53,59.45,59.48,71318.0,56.7488,56.7678,56.6916,56.7202,71318.0
2023-07-06 14:20:00,59.48,59.5,59.44,59.5,74166.0,56.7202,56.7392,56.682,56.7392,74166.0
2023-07-06 14:30:00,59.5,59.66,59.48,59.63,395825.0,56.7392,56.8918,56.7202,56.8632,395825.0
2023-07-06 14:40:00,59.63,59.7,59.56,59.7,336960.0,56.8632,56.93,56.7965,56.93,336960.0
2023-07-06 14:50:00,59.69,59.78,59.64,59.78,91573.0,56.9204,57.0062,56.8727,57.0062,91573.0
2023-07-06 15:00:00,59.78,59.84,59.62,59.63,240996.0,57.0062,57.0635,56.8537,56.8632,240996.0
2023-07-06 15:10:00,59.64,59.7,59.38,59.51,185369.0,56.8727,56.93,56.6248,56.7488,185369.0
2023-07-06 15:20:00,59.51,59.55,59.37,59.4,198133.0,56.7488,56.7869,56.6153,56.6439,198133.0
2023-07-06 15:30:00,59.4,59.4,59.21,59.36,212705.0,56.6439,56.6439,56.4627,56.6057,212705.0
2023-07-06 15:40:00,59.36,59.39,59.1,59.12,332495.0,56.6057,56.6343,56.3578,56.3769,332495.0
2023-07-06 15:50:00,59.13,59.14,58.77,59.08,1346615.0,56.3864,56.3959,56.0431,56.3387,1346615.0
2023-07-07 09:30:00,58.45,59.18,58.14,59.0,214199.0,55.738,56.4341,55.4423,56.2624,214199.0
2023-07-07 09:40:00,58.96,59.07,58.82,58.95,118802.0,56.2243,56.3292,56.0908,56.2148,118802.0
2023-07-07 09:50:00,58.96,59.12,58.88,58.91,99299.0,56.2243,56.3769,56.148,56.1766,99299.0
2023-07-07 10:00:00,58.84,59.03,58.65,58.76,106176.0,56.1099,56.291,55.9287,56.0336,106176.0
2023-07-07 10:10:00,58.76,59.01,58.7,59.01,131083.0,56.0336,56.272,55.9764,56.272,131083.0
2023-07-07 10:20:00,59.02,59.1,58.92,58.97,69020.0,56.2815,56.3578,56.1861,56.2338,69020.0
2023-07-07 10:30:00,58.96,58.97,58.69,58.89,74943.0,56.2243,56.2338,55.9668,56.1575,74943.0
2023-07-07 10:40:00,58.89,59.01,58.89,58.96,68662.0,56.1575,56.272,56.1575,56.2243,68662.0
2023-07-07 10:50:00,58.97,59.08,58.96,59.08,62009.0,56.2338,56.3387,56.2243,56.3387,62009.0
2023-07-07 11:00:00,59.09,59.17,59.09,59.14,49043.0,56.3483,56.4245,56.3483,56.3959,49043.0
2023-07-07 11:10:00,59.14,59.26,59.09,59.12,60479.0,56.3959,56.5104,56.3483,56.3769,60479.0
2023-07-07 11:20:00,59.1,59.15,59.0,59.04,54715.0,56.3578,56.4055,56.2624,56.3006,54715.0
2023-07-07 11:30:00,59.03,59.28,59.03,59.04,58765.0,56.291,56.5294,56.291,56.3006,58765.0
2023-07-07 11:40:00,59.07,59.12,58.97,59.07,95909.0,56.3292,56.3769,56.2338,56.3292,95909.0
2023-07-07 11:50:00,59.08,59.3,59.07,59.3,72300.0,56.3387,56.5485,56.3292,56.5485,72300.0
2023-07-07 12:00:00,59.29,59.31,59.18,59.25,49291.0,56.539,56.5581,56.4341,56.5008,49291.0
2023-07-07 12:10:00,59.25,59.49,59.24,59.45,96800.0,56.5008,56.7297,56.4913,56.6916,96800.0
2023-07-07 12:20:00,59.45,59.45,59.36,59.39,53638.0,56.6916,56.6916,56.6057,56.6343,53638.0
2023-07-07 12:30:00,59.39,59.55,59.37,59.53,54873.0,56.6343,56.7869,56.6153,56.7678,54873.0
2023-07-07 12:40:00,59.52,59.54,59.44,59.47,40121.0,56.7583,56.7774,56.682,56.7106,40121.0
2023-07-07 12:50:00,59.47,59.51,59.45,59.51,36859.0,56.7106,56.7488,56.6916,56.7488,36859.0
2023-07-07 13:00:00,59.51,59.59,59.49,59.5,59386.0,56.7488,56.8251,56.7297,56.7392,59386.0
2023-07-07 13:10:00,59.5,59.65,59.45,59.61,62482.0,56.7392,56.8823,56.6916,56.8441,62482.0
2023-07-07 13:20:00,59.61,59.72,59.61,59.69,94147.0,56.8441,56.949,56.8441,56.9204,94147.0
2023-07-07 13:30:00,59.69,59.7,59.51,59.56,66781.0,56.9204,56.93,56.7488,56.7965,66781.0
2023-07-07 13:40:00,59.57,59.64,59.47,59.48,60467.0,56.806,56.8727,56.7106,56.7202,60467.0
2023-07-07 13:50:00,59.48,59.51,59.36,59.37,69681.0,56.7202,56.7488,56.6057,56.6153,69681.0
2023-07-07 14:00:00,59.38,59.45,59.35,59.37,56008.0,56.6248,56.6916,56.5962,56.6153,56008.0
2023-07-07 14:10:00,59.37,59.41,59.29,59.39,54094.0,56.6153,56.6534,56.539,56.6343,54094.0
2023-07-07 14:20:00,59.4,59.43,59.29,59.42,85128.0,56.6439,56.6725,56.539,56.6629,85128.0
2023-07-07 14:30:00,59.42,59.5,59.36,59.39,79236.0,56.6629,56.7392,56.6057,56.6343,79236.0
2023-07-07 14:40:00,59.38,59.38,59.14,59.21,62981.0,56.6248,56.6248,56.3959,56.4627,62981.0
2023-07-07 14:50:00,59.21,59.27,59.08,59.27,135340.0,56.4627,56.5199,56.3387,56.5199,135340.0
2023-07-07 15:00:00,59.27,59.42,59.26,59.34,94143.0,56.5199,56.6629,56.5104,56.5867,94143.0
2023-07-07 15:10:00,59.34,59.65,59.32,59.61,211088.0,56.5867,56.8823,56.5676,56.8441,211088.0
2023-07-07 15:20:00,59.62,59.81,59.54,59.65,229365.0,56.8537,57.0349,56.7774,56.8823,229365.0
2023-07-07 15:30:00,59.64,59.71,59.51,59.52,178423.0,56.8727,56.9395,56.7488,56.7583,178423.0
2023-07-07 15:40:00,59.52,59.58,59.41,59.44,256468.0,56.7583,56.8155,56.6534,56.682,256468.0
2023-07-07 15:50:00,59.44,59.52,59.21,59.29,1099417.0,56.682,56.7583,56.4627,56.539,1099417.0
2023-07-10 09:30:00,59.4,59.65,59.0,59.01,118027.0,56.6439,56.8823,56.2624,56.272,118027.0
2023-07-10 09:40:00,59.02,59.24,58.8,59.02,62212.0,56.2815,56.4913,56.0717,56.2815,62212.0
2023-07-10 09:50:00,59.02,59.14,58.9,59.05,65426.0,56.2815,56.3959,56.1671,56.3101,65426.0
2023-07-10 10:00:00,59.05,59.12,58.74,58.79,117734.0,56.3101,56.3769,56.0145,56.0622,117734.0
2023-07-10 10:10:00,58.8,58.93,58.71,58.82,84547.0,56.0717,56.1957,55.9859,56.0908,84547.0
2023-07-10 10:20:00,58.82,58.84,58.59,58.63,60151.0,56.0908,56.1099,55.8715,55.9096,60151.0
2023-07-10 10:30:00,58.64,58.67,58.36,58.46,116904.0,55.9191,55.9477,55.6521,55.7475,116904.0
2023-07-10 10:40:00,58.47,58.54,58.4,58.44,75664.0,55.757,55.8238,55.6903,55.7284,75664.0
2023-07-10 10:50:00,58.44,58.48,58.27,58.35,53236.0,55.7284,55.7666,55.5663,55.6426,53236.0
2023-07-10 11:00:00,58.35,58.41,58.11,58.14,493957.0,55.6426,55.6998,55.4137,55.4423,493957.0
2023-07-10 11:10:00,58.16,58.46,58.08,58.4,85407.0,55.4614,55.7475,55.3851,55.6903,85407.0
2023-07-10 11:20:00,58.4,58.63,58.31,58.49,32144.0,55.6903,55.9096,55.6044,55.7761,32144.0
2023-07-10 11:30:00,58.5,58.56,58.47,58.51,23773.0,55.7856,55.8428,55.757,55.7952,23773.0
2023-07-10 11:40:00,58.52,58.57,58.45,58.55,61767.0,55.8047,55.8524,55.738,55.8333,61767.0
2023-07-10 11:50:00,58.54,58.59,58.5,58.51,54740.0,55.8238,55.8715,55.7856,55.7952,54740.0
2023-07-10 12:00:00,58.51,58.52,58.33,58.4,56516.0,55.7952,55.8047,55.6235,55.6903,56516.0
2023-07-10 12:10:00,58.41,58.55,58.4,58.5,29636.0,55.6998,55.8333,55.6903,55.7856,29636.0
2023-07-10 12:20:00,58.51,58.62,58.46,58.54,37250.0,55.7952,55.9001,55.7475,55.8238,37250.0
2023-07-10 12:30:00,58.54,58.58,58.48,58.53,36994.0,55.8238,55.8619,55.7666,55.8142,36994.0
2023-07-10 12:40:00,58.52,58.64,58.49,58.64,42633.0,55.8047,55.9191,55.7761,55.9191,42633.0
2023-07-10 12:50:00,58.63,58.66,58.52,58.61,47230.0,55.9096,55.9382,55.8047,55.8905,47230.0
2023-07-10 13:00:00,58.61,58.71,58.55,58.65,61322.0,55.8905,55.9859,55.8333,55.9287,61322.0
2023-07-10 13:10:00,58.64,58.8,58.59,58.72,59530.0,55.9191,56.0717,55.8715,55.9954,59530.0
2023-07-10 13:20:00,58.73,58.8,58.69,58.75,46573.0,56.005,56.0717,55.9668,56.024,46573.0
2023-07-10 13:30:00,58.76,58.96,58.68,58.92,148379.0,56.0336,56.2243,55.9573,56.1861,148379.0
2023-07-10 13:40:00,58.9,59.0,58.79,58.82,122061.0,56.1671,56.2624,56.0622,56.0908,122061.0
2023-07-10 13:50:00,58.83,58.89,58.8,58.88,60508.0,56.1003,56.1575,56.0717,56.148,60508.0
2023-07-10 14:00:00,58.88,58.93,58.73,58.73,45109.0,56.148,56.1957,56.005,56.005,45109.0
2023-07-10 14:10:00,58.74,58.8,58.7,58.73,44051.0,56.0145,56.0717,55.9764,56.005,44051.0
2023-07-10 14:20:00,58.73,58.94,58.73,58.93,89058.0,56.005,56.2052,56.005,56.1957,89058.0
2023-07-10 14:30:00,58.94,59.01,58.87,58.87,102202.0,56.2052,56.272,56.1385,56.1385,102202.0
2023-07-10 14:40:00,58.86,58.89,58.79,58.8,28883.0,56.1289,56.1575,56.0622,56.0717,28883.0
2023-07-10 14:50:00,58.8,58.84,58.76,58.84,53786.0,56.0717,56.1099,56.0336,56.1099,53786.0
2023-07-10 15:00:00,58.84,58.87,58.75,58.77,82036.0,56.1099,56.1385,56.024,56.0431,82036.0
2023-07-10 15:10:00,58.77,58.81,58.53,58.57,245407.0,56.0431,56.0812,55.8142,55.8524,245407.0
2023-07-10 15:20:00,58.57,58.58,58.46,58.51,97707.0,55.8524,55.8619,55.7475,55.7952,97707.0
2023-07-10 15:30:00,58.51,58.51,58.3,58.35,97202.0,55.7952,55.7952,55.5949,55.6426,97202.0
2023-07-10 15:40:00,58.35,58.41,58.25,58.4,160131.0,55.6426,55.6998,55.5472,55.6903,160131.0
2023-07-10 15:50:00,58.39,58.42,58.27,58.35,427290.0,55.6807,55.7093,55.5663,55.6426,427290.0
2023-07-11 09:30:00,58.41,58.86,58.2,58.78,145514.0,55.6998,56.1289,55.4996,56.0526,145514.0
2023-07-11 09:40:00,58.86,58.97,58.59,58.79,38081.0,56.1289,56.2338,55.8715,56.0622,38081.0
2023-07-11 09:50:00,58.78,58.94,58.66,58.77,29773.0,56.0526,56.2052,55.9382,56.0431,29773.0
2023-07-11 10:00:00,58.78,58.78,58.5,58.72,80000.0,56.0526,56.0526,55.7856,55.9954,80000.0
2023-07-11 10:10:00,58.8,59.21,58.72,59.2,53923.0,56.0717,56.4627,55.9954,56.4532,53923.0
2023-07-11 10:20:00,59.2,59.47,59.15,59.37,80917.0,56.4532,56.7106,56.4055,56.6153,80917.0
2023-07-11 10:30:00,59.37,59.4,59.15,59.36,141251.0,56.6153,56.6439,56.4055,56.6057,141251.0
2023-07-11 10:40:00,59.36,59.4,59.23,59.37,39738.0,56.6057,56.6439,56.4818,56.6153,39738.0
2023-07-11 10:50:00,59.36,59.38,58.99,59.04,66893.0,56.6057,56.6248,56.2529,56.3006,66893.0
2023-07-11 11:00:00,59.03,59.08,58.81,59.05,50504.0,56.291,56.3387,56.0812,56.3101,50504.0
2023-07-11 11:10:00,59.05,59.25,59.04,59.17,29081.0,56.3101,56.5008,56.3006,56.4245,29081.0
2023-07-11 11:20:00,59.17,59.28,59.16,59.28,58973.0,56.4245,56.5294,56.415,56.5294,58973.0
2023-07-11 11:30:00,59.28,59.29,59.17,59.21,29973.0,56.5294,56.539,56.4245,56.4627,29973.0
2023-07-11 11:40:00,59.23,59.26,59.2,59.21,28450.0,56.4818,56.5104,56.4532,56.4627,28450.0
2023-07-11 11:50:00,59.21,59.25,59.03,59.11,38276.0,56.4627,56.5008,56.291,56.3673,38276.0
2023-07-11 12:00:00,59.11,59.26,59.05,59.23,36164.0,56.3673,56.5104,56.3101,56.4818,36164.0
2023-07-11 12:10:00,59.23,59.34,59.18,59.24,26938.0,56.4818,56.5867,56.4341,56.4913,26938.0
2023-07-11 12:20:00,59.26,59.33,59.09,59.17,28520.0,56.5104,56.5771,56.3483,56.4245,28520.0
2023-07-11 12:30:00,59.16,59.16,58.99,59.13,32358.0,56.415,56.415,56.2529,56.3864,32358.0
2023-07-11 12:40:00,59.14,59.15,59.0,59.04,22403.0,56.3959,56.4055,56.2624,56.3006,22403.0
2023-07-11 12:50:00,59.04,59.1,59.01,59.1,28637.0,56.3006,56.3578,56.272,56.3578,28637.0
2023-07-11 13:00:00,59.08,59.14,59.04,59.1,31441.0,56.3387,56.3959,56.3006,56.3578,31441.0
2023-07-11 13:10:00,59.07,59.18,59.04,59.09,109181.0,56.3292,56.4341,56.3006,56.3483,109181.0
2023-07-11 13:20:00,59.1,59.2,59.08,59.15,66554.0,56.3578,56.4532,56.3387,56.4055,66554.0
2023-07-11 13:30:00,59.16,59.19,59.1,59.11,40343.0,56.415,56.4436,56.3578,56.3673,40343.0
2023-07-11 13:40:00,59.09,59.14,59.06,59.14,29648.0,56.3483,56.3959,56.3196,56.3959,29648.0
2023-07-11 13:50:00,59.15,59.15,59.05,59.13,30771.0,56.4055,56.4055,56.3101,56.3864,30771.0
2023-07-11 14:00:00,59.13,59.17,59.1,59.1,21377.0,56.3864,56.4245,56.3578,56.3578,21377.0
2023-07-11 14:10:00,59.1,59.12,59.02,59.05,19286.0,56.3578,56.3769,56.2815,56.3101,19286.0
2023-07-11 14:20:00,59.04,59.11,59.0,59.08,37904.0,56.3006,56.3673,56.2624,56.3387,37904.0
2023-07-11 14:30:00,59.08,59.16,59.08,59.14,36466.0,56.3387,56.415,56.3387,56.3959,36466.0
2023-07-11 14:40:00,59.14,59.18,59.07,59.15,86156.0,56.3959,56.4341,56.3292,56.4055,86156.0
2023-07-11 14:50:00,59.13,59.13,59.02,59.07,21101.0,56.3864,56.3864,56.2815,56.3292,21101.0
2023-07-11 15:00:00,59.08,59.15,59.02,59.04,79759.0,56.3387,56.4055,56.2815,56.3006,79759.0
2023-07-11 15:10:00,59.02,59.08,58.97,59.02,23453.0,56.2815,56.3387,56.2338,56.2815,23453.0
2023-07-11 15:20:00,59.03,59.05,59.0,59.04,28877.0,56.291,56.3101,56.2624,56.3006,28877.0
2023-07-11 15:30:00,59.04,59.04,58.95,58.95,69649.0,56.3006,56.3006,56.2148,56.2148,69649.0
2023-07-11 15:40:00,58.96,59.22,58.95,59.21,139886.0,56.2243,56.4722,56.2148,56.4627,139886.0
2023-07-11 15:50:00,59.22,59.32,59.16,59.27,443881.0,56.4722,56.5676,56.415,56.5199,443881.0
2023-07-12 09:30:00,60.29,60.45,59.54,59.63,111420.0,57.4926,57.6452,56.7774,56.8632,111420.0
2023-07-12 09:40:00,59.65,59.83,59.35,59.53,137432.0,56.8823,57.0539,56.5962,56.7678,137432.0
2023-07-12 09:50:00,59.54,59.61,59.35,59.4,115524.0,56.7774,56.8441,56.5962,56.6439,115524.0
2023-07-12 10:00:00,59.41,59.61,59.37,59.6,53738.0,56.6534,56.8441,56.6153,56.8346,53738.0
2023-07-12 10:10:00,59.58,59.8,59.56,59.71,49136.0,56.8155,57.0253,56.7965,56.9395,49136.0
2023-07-12 10:20:00,59.71,59.71,59.53,59.59,36814.0,56.9395,56.9395,56.7678,56.8251,36814.0
2023-07-12 10:30:00,59.57,59.69,59.55,59.56,37275.0,56.806,56.9204,56.7869,56.7965,37275.0
2023-07-12 10:40:00,59.55,59.63,59.49,59.61,60110.0,56.7869,56.8632,56.7297,56.8441,60110.0
2023-07-12 10:50:00,59.6,59.87,59.58,59.85,58418.0,56.8346,57.0921,56.8155,57.073,58418.0
2023-07-12 11:00:00,59.86,59.88,59.54,59.59,23371.0,57.0825,57.1016,56.7774,56.8251,23371.0
2023-07-12 11:10:00,59.58,59.66,59.46,59.46,84577.0,56.8155,56.8918,56.7011,56.7011,84577.0
2023-07-12 11:20:00,59.47,59.58,59.35,59.52,23825.0,56.7106,56.8155,56.5962,56.7583,23825.0
2023-07-12 11:30:00,59.5,59.59,59.45,59.52,54996.0,56.7392,56.8251,56.6916,56.7583,54996.0
2023-07-12 11:40:00,59.52,59.55,59.35,59.53,26539.0,56.7583,56.7869,56.5962,56.7678,26539.0
2023-07-12 11:50:00,59.52,59.58,59.23,59.25,32239.0,56.7583,56.8155,56.4818,56.5008,32239.0
2023-07-12 12:00:00,59.24,59.35,59.23,59.34,55717.0,56.4913,56.5962,56.4818,56.5867,55717.0
2023-07-12 12:10:00,59.34,59.46,59.28,59.32,26382.0,56.5867,56.7011,56.5294,56.5676,26382.0
2023-07-12 12:20:00,59.31,59.38,59.27,59.34,20905.0,56.5581,56.6248,56.5199,56.5867,20905.0
2023-07-12 12:30:00,59.34,59.42,59.34,59.41,15486.0,56.5867,56.6629,56.5867,56.6534,15486.0
2023-07-12 12:40:00,59.41,59.43,59.34,59.37,31761.0,56.6534,56.6725,56.5867,56.6153,31761.0
2023-07-12 12:50:00,59.37,59.51,59.35,59.41,16958.0,56.6153,56.7488,56.5962,56.6534,16958.0
2023-07-12 13:00:00,59.43,59.53,59.42,59.5,26290.0,56.6725,56.7678,56.6629,56.7392,26290.0
2023-07-12 13:10:00,59.5,59.69,59.5,59.66,75169.0,56.7392,56.9204,56.7392,56.8918,75169.0
2023-07-12 13:20:00,59.66,59.66,59.49,59.57,21124.0,56.8918,56.8918,56.7297,56.806,21124.0
2023-07-12 13:30:00,59.56,59.63,59.54,59.59,29275.0,56.7965,56.8632,56.7774,56.8251,29275.0
2023-07-12 13:40:00,59.6,59.63,59.56,59.57,22423.0,56.8346,56.8632,56.7965,56.806,22423.0
2023-07-12 13:50:00,59.57,59.59,59.5,59.56,26600.0,56.806,56.8251,56.7392,56.7965,26600.0
2023-07-12 14:00:00,59.55,59.55,59.35,59.42,88708.0,56.7869,56.7869,56.5962,56.6629,88708.0
2023-07-12 14:10:00,59.4,59.45,59.36,59.4,19521.0,56.6439,56.6916,56.6057,56.6439,19521.0
2023-07-12 14:20:00,59.43,59.52,59.42,59.51,42513.0,56.6725,56.7583,56.6629,56.7488,42513.0
2023-07-12 14:30:00,59.52,59.59,59.48,59.59,24832.0,56.7583,56.8251,56.7202,56.8251,24832.0
2023-07-12 14:40:00,59.6,59.6,59.48,59.51,25665.0,56.8346,56.8346,56.7202,56.7488,25665.0
2023-07-12 14:50:00,59.51,59.61,59.49,59.59,30391.0,56.7488,56.8441,56.7297,56.8251,30391.0
2023-07-12 15:00:00,59.58,59.6,59.49,59.51,36988.0,56.8155,56.8346,56.7297,56.7488,36988.0
2023-07-12 15:10:00,59.5,59.53,59.36,59.37,31336.0,56.7392,56.7678,56.6057,56.6153,31336.0
2023-07-12 15:20:00,59.36,59.36,59.0,59.04,106991.0,56.6057,56.6057,56.2624,56.3006,106991.0
2023-07-12 15:30:00,59.04,59.1,58.93,59.09,103993.0,56.3006,56.3578,56.1957,56.3483,103993.0
2023-07-12 15:40:00,59.09,59.18,58.99,59.14,115037.0,56.3483,56.4341,56.2529,56.3959,115037.0
2023-07-12 15:50:00,59.13,59.25,59.09,59.23,388295.0,56.3864,56.5008,56.3483,56.4818,388295.0
2023-07-13 09:30:00,59.35,59.35,59.04,59.2,52789.0,56.5962,56.5962,56.3006,56.4532,52789.0
2023-07-13 09:40:00,59.16,59.19,58.74,58.77,87204.0,56.415,56.4436,56.0145,56.0431,87204.0
2023-07-13 09:50:00,58.79,58.97,58.78,58.91,50884.0,56.0622,56.2338,56.0526,56.1766,50884.0
2023-07-13 10:00:00,58.92,59.45,58.92,59.45,39981.0,56.1861,56.6916,56.1861,56.6916,39981.0
2023-07-13 10:10:00,59.45,59.54,59.29,59.34,72148.0,56.6916,56.7774,56.539,56.5867,72148.0
2023-07-13 10:20:00,59.34,59.52,59.27,59.43,33052.0,56.5867,56.7583,56.5199,56.6725,33052.0
2023-07-13 10:30:00,59.41,59.53,59.3,59.42,52263.0,56.6534,56.7678,56.5485,56.6629,52263.0
2023-07-13 10:40:00,59.4,59.57,59.36,59.48,37282.0,56.6439,56.806,56.6057,56.7202,37282.0
2023-07-13 10:50:00,59.47,59.9,59.42,59.84,89879.0,56.7106,57.1207,56.6629,57.0635,89879.0
2023-07-13 11:00:00,59.85,59.94,59.82,59.87,20336.0,57.073,57.1588,57.0444,57.0921,20336.0
2023-07-13 11:10:00,59.86,59.99,59.78,59.95,19558.0,57.0825,57.2065,57.0062,57.1684,19558.0
2023-07-13 11:20:00,59.9,59.96,59.8,59.8,30845.0,57.1207,57.1779,57.0253,57.0253,30845.0
2023-07-13 11:30:00,59.79,59.83,59.73,59.78,16884.0,57.0158,57.0539,56.9586,57.0062,16884.0
2023-07-13 11:40:00,59.76,59.9,59.69,59.69,55057.0,56.9872,57.1207,56.9204,56.9204,55057.0
2023-07-13 11:50:00,59.68,59.72,59.63,59.7,29256.0,56.9109,56.949,56.8632,56.93,29256.0
2023-07-13 12:00:00,59.7,59.73,59.57,59.71,22166.0,56.93,56.9586,56.806,56.9395,22166.0
2023-07-13 12:10:00,59.72,59.81,59.68,59.69,41283.0,56.949,57.0349,56.9109,56.9204,41283.0
2023-07-13 12:20:00,59.68,59.69,59.53,59.58,22492.0,56.9109,56.9204,56.7678,56.8155,22492.0
2023-07-13 12:30:00,59.56,59.7,59.55,59.7,29387.0,56.7965,56.93,56.7869,56.93,29387.0
2023-07-13 12:40:00,59.72,59.78,59.66,59.7,16858.0,56.949,57.0062,56.8918,56.93,16858.0
2023-07-13 12:50:00,59.7,59.77,59.64,59.68,14471.0,56.93,56.9967,56.8727,56.9109,14471.0
2023-07-13 13:00:00,59.7,59.73,59.63,59.63,21672.0,56.93,56.9586,56.8632,56.8632,21672.0
2023-07-13 13:10:00,59.64,59.78,59.63,59.73,20842.0,56.8727,57.0062,56.8632,56.9586,20842.0
2023-07-13 13:20:00,59.72,59.72,59.64,59.67,14236.0,56.949,56.949,56.8727,56.9013,14236.0
2023-07-13 13:30:00,59.67,59.72,59.63,59.69,25952.0,56.9013,56.949,56.8632,56.9204,25952.0
2023-07-13 13:40:00,59.69,59.78,59.67,59.73,24973.0,56.9204,57.0062,56.9013,56.9586,24973.0
2023-07-13 13:50:00,59.72,59.8,59.71,59.76,31480.0,56.949,57.0253,56.9395,56.9872,31480.0
2023-07-13 14:00:00,59.76,59.85,59.72,59.85,29003.0,56.9872,57.073,56.949,57.073,29003.0
2023-07-13 14:10:00,59.86,59.86,59.78,59.78,32527.0,57.0825,57.0825,57.0062,57.0062,32527.0
2023-07-13 14:20:00,59.8,59.84,59.76,59.77,25037.0,57.0253,57.0635,56.9872,56.9967,25037.0
2023-07-13 14:30:00,59.77,59.77,59.68,59.68,25543.0,56.9967,56.9967,56.9109,56.9109,25543.0
2023-07-13 14:40:00,59.69,59.74,59.65,59.73,34600.0,56.9204,56.9681,56.8823,56.9586,34600.0
2023-07-13 14:50:00,59.73,59.78,59.67,59.77,40351.0,56.9586,57.0062,56.9013,56.9967,40351.0
2023-07-13 15:00:00,59.77,59.79,59.66,59.69,34815.0,56.9967,57.0158,56.8918,56.9204,34815.0
2023-07-13 15:10:00,59.69,59.77,59.62,59.67,35030.0,56.9204,56.9967,56.8537,56.9013,35030.0
2023-07-13 15:20:00,59.68,59.71,59.65,59.67,46409.0,56.9109,56.9395,56.8823,56.9013,46409.0
2023-07-13 15:30:00,59.66,59.7,59.6,59.7,57021.0,56.8918,56.93,56.8346,56.93,57021.0
2023-07-13 15:40:00,59.7,59.77,59.62,59.63,76734.0,56.93,56.9967,56.8537,56.8632,76734.0
2023-07-13 15:50:00,59.63,59.7,59.58,59.63,269822.0,56.8632,56.93,56.8155,56.8632,269822.0
2023-07-14 09:30:00,59.71,59.88,59.47,59.65,42545.0,56.9395,57.1016,56.7106,56.8823,42545.0
2023-07-14 09:40:00,59.58,59.79,59.55,59.7,31645.0,56.8155,57.0158,56.7869,56.93,31645.0
2023-07-14 09:50:00,59.7,59.76,59.6,59.64,26988.0,56.93,56.9872,56.8346,56.8727,26988.0
2023-07-14 10:00:00,59.63,59.68,59.35,59.41,25038.0,56.8632,56.9109,56.5962,56.6534,25038.0
2023-07-14 10:10:00,59.42,59.48,59.34,59.35,29199.0,56.6629,56.7202,56.5867,56.5962,29199.0
2023-07-14 10:20:00,59.36,59.44,59.14,59.16,30202.0,56.6057,56.682,56.3959,56.415,30202.0
2023-07-14 10:30:00,59.15,59.2,59.04,59.13,17331.0,56.4055,56.4532,56.3006,56.3864,17331.0
2023-07-14 10:40:00,59.16,59.17,58.93,58.97,26690.0,56.415,56.4245,56.1957,56.2338,26690.0
2023-07-14 10:50:00,58.98,59.03,58.89,58.9,23218.0,56.2434,56.291,56.1575,56.1671,23218.0
2023-07-14 11:00:00,58.9,58.95,58.76,58.9,73183.0,56.1671,56.2148,56.0336,56.1671,73183.0
2023-07-14 11:10:00,58.88,59.05,58.82,59.04,250997.0,56.148,56.3101,56.0908,56.3006,250997.0
2023-07-14 11:20:00,59.03,59.07,58.97,59.03,51344.0,56.291,56.3292,56.2338,56.291,51344.0
2023-07-14 11:30:00,59.03,59.12,59.01,59.1,17010.0,56.291,56.3769,56.272,56.3578,17010.0
2023-07-14 11:40:00,59.12,59.14,58.9,58.92,14409.0,56.3769,56.3959,56.1671,56.1861,14409.0
2023-07-14 11:50:00,58.91,58.95,58.87,58.94,12496.0,56.1766,56.2148,56.1385,56.2052,12496.0
2023-07-14 12:00:00,58.95,58.99,58.9,58.93,21247.0,56.2148,56.2529,56.1671,56.1957,21247.0
2023-07-14 12:10:00,58.93,58.95,58.88,58.92,17022.0,56.1957,56.2148,56.148,56.1861,17022.0
2023-07-14 12:20:00,58.92,59.0,58.91,58.98,16891.0,56.1861,56.2624,56.1766,56.2434,16891.0
2023-07-14 12:30:00,58.97,59.14,58.97,59.11,26279.0,56.2338,56.3959,56.2338,56.3673,26279.0
2023-07-14 12:40:00,59.13,59.2,59.07,59.16,31160.0,56.3864,56.4532,56.3292,56.415,31160.0
2023-07-14 12:50:00,59.15,59.19,58.98,58.99,70247.0,56.4055,56.4436,56.2434,56.2529,70247.0
2023-07-14 13:00:00,59.0,59.05,58.97,59.02,18270.0,56.2624,56.3101,56.2338,56.2815,18270.0
2023-07-14 13:10:00,59.03,59.1,59.0,59.03,38812.0,56.291,56.3578,56.2624,56.291,38812.0
2023-07-14 13:20:00,59.02,59.03,58.95,58.98,12338.0,56.2815,56.291,56.2148,56.2434,12338.0
2023-07-14 13:30:00,58.98,59.05,58.95,59.05,25973.0,56.2434,56.3101,56.2148,56.3101,25973.0
2023-07-14 13:40:00,59.05,59.05,58.93,58.95,22194.0,56.3101,56.3101,56.1957,56.2148,22194.0
2023-07-14 13:50:00,58.94,59.07,58.93,58.97,22726.0,56.2052,56.3292,56.1957,56.2338,22726.0
2023-07-14 14:00:00,58.96,59.05,58.96,59.03,12376.0,56.2243,56.3101,56.2243,56.291,12376.0
2023-07-14 14:10:00,59.04,59.13,59.02,59.13,30486.0,56.3006,56.3864,56.2815,56.3864,30486.0
2023-07-14 14:20:00,59.13,59.21,59.09,59.15,77598.0,56.3864,56.4627,56.3483,56.4055,77598.0
2023-07-14 14:30:00,59.15,59.2,59.13,59.18,35764.0,56.4055,56.4532,56.3864,56.4341,35764.0
2023-07-14 14:40:00,59.18,59.25,59.08,59.11,37260.0,56.4341,56.5008,56.3387,56.3673,37260.0
2023-07-14 14:50:00,59.11,59.24,59.1,59.21,45826.0,56.3673,56.4913,56.3578,56.4627,45826.0
2023-07-14 15:00:00,59.2,59.2,59.05,59.19,43099.0,56.4532,56.4532,56.3101,56.4436,43099.0
2023-07-14 15:10:00,59.2,59.37,59.19,59.29,63060.0,56.4532,56.6153,56.4436,56.539,63060.0
2023-07-14 15:20:00,59.3,59.3,59.09,59.12,70913.0,56.5485,56.5485,56.3483,56.3769,70913.0
2023-07-14 15:30:00,59.13,59.25,59.07,59.23,59162.0,56.3864,56.5008,56.3292,56.4818,59162.0
2023-07-14 15:40:00,59.23,59.26,59.06,59.06,102230.0,56.4818,56.5104,56.3196,56.3196,102230.0
2023-07-14 15:50:00,59.06,59.19,59.03,59.16,348955.0,56.3196,56.4436,56.291,56.415,348955.0
2023-07-17 09:30:00,58.82,59.05,58.62,58.79,41231.0,56.0908,56.3101,55.9001,56.0622,41231.0
2023-07-17 09:40:00,58.83,59.02,58.75,58.88,16136.0,56.1003,56.2815,56.024,56.148,16136.0
2023-07-17 09:50:00,58.9,59.08,58.89,58.95,24050.0,56.1671,56.3387,56.1575,56.2148,24050.0
2023-07-17 10:00:00,58.95,59.1,58.85,59.1,56348.0,56.2148,56.3578,56.1194,56.3578,56348.0
2023-07-17 10:10:00,59.09,59.15,59.0,59.0,24136.0,56.3483,56.4055,56.2624,56.2624,24136.0
2023-07-17 10:20:00,58.99,59.07,58.92,59.02,30830.0,56.2529,56.3292,56.1861,56.2815,30830.0
2023-07-17 10:30:00,59.01,59.03,58.88,58.95,62285.0,56.272,56.291,56.148,56.2148,62285.0
2023-07-17 10:40:00,58.95,59.15,58.94,59.07,37791.0,56.2148,56.4055,56.2052,56.3292,37791.0
2023-07-17 10:50:00,59.08,59.09,58.98,59.01,30610.0,56.3387,56.3483,56.2434,56.272,30610.0
2023-07-17 11:00:00,59.01,59.07,58.94,59.06,29108.0,56.272,56.3292,56.2052,56.3196,29108.0
2023-07-17 11:10:00,59.05,59.05,58.83,58.84,21731.0,56.3101,56.3101,56.1003,56.1099,21731.0
2023-07-17 11:20:00,58.87,58.97,58.83,58.84,30599.0,56.1385,56.2338,56.1003,56.1099,30599.0
2023-07-17 11:30:00,58.83,58.91,58.8,58.88,23751.0,56.1003,56.1766,56.0717,56.148,23751.0
2023-07-17 11:40:00,58.89,58.92,58.81,58.82,21723.0,56.1575,56.1861,56.0812,56.0908,21723.0
2023-07-17 11:50:00,58.83,58.98,58.81,58.94,27458.0,56.1003,56.2434,56.0812,56.2052,27458.0
2023-07-17 12:00:00,58.93,58.93,58.74,58.83,81530.0,56.1957,56.1957,56.0145,56.1003,81530.0
2023-07-17 12:10:00,58.83,58.83,58.63,58.66,46655.0,56.1003,56.1003,55.9096,55.9382,46655.0
2023-07-17 12:20:00,58.67,58.8,58.66,58.76,23356.0,55.9477,56.0717,55.9382,56.0336,23356.0
2023-07-17 12:30:00,58.76,58.82,58.75,58.77,16862.0,56.0336,56.0908,56.024,56.0431,16862.0
2023-07-17 12:40:00,58.77,58.87,58.77,58.82,22032.0,56.0431,56.1385,56.0431,56.0908,22032.0
2023-07-17 12:50:00,58.83,58.86,58.78,58.81,20448.0,56.1003,56.1289,56.0526,56.0812,20448.0
2023-07-17 13:00:00,58.8,58.83,58.71,58.76,26073.0,56.0717,56.1003,55.9859,56.0336,26073.0
2023-07-17 13:10:00,58.75,58.75,58.66,58.71,20859.0,56.024,56.024,55.9382,55.9859,20859.0
2023-07-17 13:20:00,58.7,58.78,58.67,58.75,86026.0,55.9764,56.0526,55.9477,56.024,86026.0
2023-07-17 13:30:00,58.75,58.86,58.74,58.78,31415.0,56.024,56.1289,56.0145,56.0526,31415.0
2023-07-17 13:40:00,58.79,58.8,58.56,58.6,47543.0,56.0622,56.0717,55.8428,55.881,47543.0
2023-07-17 13:50:00,58.61,58.61,58.53,58.55,53950.0,55.8905,55.8905,55.8142,55.8333,53950.0
2023-07-17 14:00:00,58.55,58.57,58.5,58.54,35631.0,55.8333,55.8524,55.7856,55.8238,35631.0
2023-07-17 14:10:00,58.55,58.63,58.53,58.62,64724.0,55.8333,55.9096,55.8142,55.9001,64724.0
2023-07-17 14:20:00,58.61,58.69,58.6,58.65,85283.0,55.8905,55.9668,55.881,55.9287,85283.0
2023-07-17 14:30:00,58.65,58.68,58.55,58.58,34891.0,55.9287,55.9573,55.8333,55.8619,34891.0
2023-07-17 14:40:00,58.59,58.64,58.49,58.56,56782.0,55.8715,55.9191,55.7761,55.8428,56782.0
2023-07-17 14:50:00,58.57,58.57,58.45,58.49,23367.0,55.8524,55.8524,55.738,55.7761,23367.0
2023-07-17 15:00:00,58.5,58.62,58.43,58.61,54768.0,55.7856,55.9001,55.7189,55.8905,54768.0
2023-07-17 15:10:00,58.6,58.82,58.6,58.8,121598.0,55.881,56.0908,55.881,56.0717,121598.0
2023-07-17 15:20:00,58.81,58.83,58.63,58.65,45660.0,56.0812,56.1003,55.9096,55.9287,45660.0
2023-07-17 15:30:00,58.65,58.68,58.54,58.67,76595.0,55.9287,55.9573,55.8238,55.9477,76595.0
2023-07-17 15:40:00,58.67,58.7,58.53,58.54,93638.0,55.9477,55.9764,55.8142,55.8238,93638.0
2023-07-17 15:50:00,58.52,58.56,58.34,58.37,305054.0,55.8047,55.8428,55.6331,55.6617,305054.0
2023-07-18 09:30:00,58.36,58.8,58.33,58.79,35422.0,55.6521,56.0717,55.6235,56.0622,35422.0
2023-07-18 09:40:00,58.82,59.15,58.82,59.15,30110.0,56.0908,56.4055,56.0908,56.4055,30110.0
2023-07-18 09:50:00,59.18,59.23,59.07,59.23,48787.0,56.4341,56.4818,56.3292,56.4818,48787.0
2023-07-18 10:00:00,59.23,59.53,59.2,59.52,47015.0,56.4818,56.7678,56.4532,56.7583,47015.0
2023-07-18 10:10:00,59.53,59.61,59.38,59.45,79146.0,56.7678,56.8441,56.6248,56.6916,79146.0
2023-07-18 10:20:00,59.46,59.53,59.34,59.37,39540.0,56.7011,56.7678,56.5867,56.6153,39540.0
2023-07-18 10:30:00,59.37,59.49,59.21,59.37,50128.0,56.6153,56.7297,56.4627,56.6153,50128.0
2023-07-18 10:40:00,59.38,59.66,59.29,59.52,78138.0,56.6248,56.8918,56.539,56.7583,78138.0
2023-07-18 10:50:00,59.53,59.66,59.5,59.57,61010.0,56.7678,56.8918,56.7392,56.806,61010.0
2023-07-18 11:00:00,59.56,59.8,59.55,59.78,168840.0,56.7965,57.0253,56.7869,57.0062,168840.0
2023-07-18 11:10:00,59.78,59.89,59.71,59.87,109909.0,57.0062,57.1111,56.9395,57.0921,109909.0
2023-07-18 11:20:00,59.87,59.9,59.61,59.62,56615.0,57.0921,57.1207,56.8441,56.8537,56615.0
2023-07-18 11:30:00,59.63,59.86,59.5,59.74,169412.0,56.8632,57.0825,56.7392,56.9681,169412.0
2023-07-18 11:40:00,59.75,59.92,59.7,59.9,94964.0,56.9776,57.1397,56.93,57.1207,94964.0
2023-07-18 11:50:00,59.9,59.97,59.83,59.87,86452.0,57.1207,57.1874,57.0539,57.0921,86452.0
2023-07-18 12:00:00,59.87,60.02,59.81,59.86,99212.0,57.0921,57.2351,57.0349,57.0825,99212.0
2023-07-18 12:10:00,59.86,59.93,59.81,59.93,71097.0,57.0825,57.1493,57.0349,57.1493,71097.0
2023-07-18 12:20:00,59.94,59.97,59.75,59.86,83242.0,57.1588,57.1874,56.9776,57.0825,83242.0
2023-07-18 12:30:00,59.86,59.87,59.78,59.79,53106.0,57.0825,57.0921,57.0062,57.0158,53106.0
2023-07-18 12:40:00,59.79,59.86,59.75,59.86,56409.0,57.0158,57.0825,56.9776,57.0825,56409.0
2023-07-18 12:50:00,59.86,59.9,59.8,59.87,48336.0,57.0825,57.1207,57.0253,57.0921,48336.0
2023-07-18 13:00:00,59.88,59.92,59.75,59.8,34565.0,57.1016,57.1397,56.9776,57.0253,34565.0
2023-07-18 13:10:00,59.8,59.86,59.77,59.83,58444.0,57.0253,57.0825,56.9967,57.0539,58444.0
2023-07-18 13:20:00,59.84,59.86,59.78,59.84,38976.0,57.0635,57.0825,57.0062,57.0635,38976.0
2023-07-18 13:30:00,59.84,59.84,59.72,59.81,28080.0,57.0635,57.0635,56.949,57.0349,28080.0
2023-07-18 13:40:00,59.81,59.95,59.79,59.91,103246.0,57.0349,57.1684,57.0158,57.1302,103246.0
2023-07-18 13:50:00,59.92,60.06,59.92,59.95,82303.0,57.1397,57.2733,57.1397,57.1684,82303.0
2023-07-18 14:00:00,59.94,60.06,59.93,60.0,89571.0,57.1588,57.2733,57.1493,57.216,89571.0
2023-07-18 14:10:00,60.0,60.19,59.97,60.17,74517.0,57.216,57.3972,57.1874,57.3781,74517.0
2023-07-18 14:20:00,60.16,60.22,60.11,60.17,103075.0,57.3686,57.4258,57.3209,57.3781,103075.0
2023-07-18 14:30:00,60.15,60.18,60.04,60.05,66875.0,57.3591,57.3877,57.2542,57.2637,66875.0
2023-07-18 14:40:00,60.04,60.06,59.91,60.05,53373.0,57.2542,57.2733,57.1302,57.2637,53373.0
2023-07-18 14:50:00,60.04,60.08,60.0,60.08,72947.0,57.2542,57.2923,57.216,57.2923,72947.0
2023-07-18 15:00:00,60.08,60.17,60.03,60.14,62498.0,57.2923,57.3781,57.2446,57.3495,62498.0
2023-07-18 15:10:00,60.14,60.23,60.07,60.14,141894.0,57.3495,57.4354,57.2828,57.3495,141894.0
2023-07-18 15:20:00,60.13,60.18,60.08,60.14,100234.0,57.34,57.3877,57.2923,57.3495,100234.0
2023-07-18 15:30:00,60.13,60.32,60.11,60.28,163182.0,57.34,57.5212,57.3209,57.483,163182.0
2023-07-18 15:40:00,60.28,60.28,60.21,60.24,126028.0,57.483,57.483,57.4163,57.4449,126028.0
2023-07-18 15:50:00,60.24,60.26,60.06,60.18,395518.0,57.4449,57.464,57.2733,57.3877,395518.0
2023-07-19 09:30:00,60.42,60.79,60.22,60.78,69454.0,57.6165,57.9694,57.4258,57.9598,69454.0
2023-07-19 09:40:00,60.78,61.04,60.76,60.9,103326.0,57.9598,58.2078,57.9408,58.0743,103326.0
2023-07-19 09:50:00,60.9,61.12,60.87,60.93,68249.0,58.0743,58.2841,58.0457,58.1029,68249.0
2023-07-19 10:00:00,60.92,61.02,60.76,60.87,56470.0,58.0933,58.1887,57.9408,58.0457,56470.0
2023-07-19 10:10:00,60.85,61.05,60.79,61.05,60083.0,58.0266,58.2173,57.9694,58.2173,60083.0
2023-07-19 10:20:00,61.05,61.06,60.88,60.9,69667.0,58.2173,58.2269,58.0552,58.0743,69667.0
2023-07-19 10:30:00,60.9,60.99,60.85,60.86,44708.0,58.0743,58.1601,58.0266,58.0361,44708.0
2023-07-19 10:40:00,60.85,61.03,60.58,61.02,151060.0,58.0266,58.1982,57.7691,58.1887,151060.0
2023-07-19 10:50:00,61.04,61.21,60.95,61.21,55544.0,58.2078,58.3699,58.122,58.3699,55544.0
2023-07-19 11:00:00,61.2,61.23,61.03,61.03,28857.0,58.3604,58.389,58.1982,58.1982,28857.0
2023-07-19 11:10:00,61.04,61.2,60.97,61.15,54700.0,58.2078,58.3604,58.141,58.3127,54700.0
2023-07-19 11:20:00,61.14,61.15,61.0,61.15,37648.0,58.3031,58.3127,58.1696,58.3127,37648.0
2023-07-19 11:30:00,61.15,61.35,61.14,61.29,83118.0,58.3127,58.5034,58.3031,58.4462,83118.0
2023-07-19 11:40:00,61.28,61.38,61.07,61.12,56755.0,58.4366,58.532,58.2364,58.2841,56755.0
2023-07-19 11:50:00,61.12,61.3,61.08,61.19,90171.0,58.2841,58.4557,58.2459,58.3508,90171.0
2023-07-19 12:00:00,61.18,61.2,61.05,61.14,93894.0,58.3413,58.3604,58.2173,58.3031,93894.0
2023-07-19 12:10:00,61.14,61.16,60.85,60.9,49811.0,58.3031,58.3222,58.0266,58.0743,49811.0
2023-07-19 12:20:00,60.89,60.89,60.71,60.78,41901.0,58.0647,58.0647,57.8931,57.9598,41901.0
2023-07-19 12:30:00,60.77,60.79,60.71,60.72,25917.0,57.9503,57.9694,57.8931,57.9026,25917.0
2023-07-19 12:40:00,60.72,60.97,60.72,60.94,30233.0,57.9026,58.141,57.9026,58.1124,30233.0
2023-07-19 12:50:00,60.93,61.17,60.93,61.13,73173.0,58.1029,58.3317,58.1029,58.2936,73173.0
2023-07-19 13:00:00,61.14,61.16,61.06,61.11,66312.0,58.3031,58.3222,58.2269,58.2745,66312.0
2023-07-19 13:10:00,61.1,61.16,61.08,61.11,42676.0,58.265,58.3222,58.2459,58.2745,42676.0
2023-07-19 13:20:00,61.1,61.13,61.02,61.12,29594.0,58.265,58.2936,58.1887,58.2841,29594.0
2023-07-19 13:30:00,61.13,61.16,61.08,61.14,47588.0,58.2936,58.3222,58.2459,58.3031,47588.0
2023-07-19 13:40:00,61.16,61.16,60.99,61.07,32121.0,58.3222,58.3222,58.1601,58.2364,32121.0
2023-07-19 13:50:00,61.07,61.16,61.05,61.13,53425.0,58.2364,58.3222,58.2173,58.2936,53425.0
2023-07-19 14:00:00,61.13,61.17,61.03,61.04,44242.0,58.2936,58.3317,58.1982,58.2078,44242.0
2023-07-19 14:10:00,61.03,61.05,60.88,60.91,36388.0,58.1982,58.2173,58.0552,58.0838,36388.0
2023-07-19 14:20:00,60.9,60.96,60.88,60.94,44957.0,58.0743,58.1315,58.0552,58.1124,44957.0
2023-07-19 14:30:00,60.94,60.98,60.89,60.93,45441.0,58.1124,58.1506,58.0647,58.1029,45441.0
2023-07-19 14:40:00,60.94,61.04,60.94,61.01,31881.0,58.1124,58.2078,58.1124,58.1792,31881.0
2023-07-19 14:50:00,61.0,61.05,60.96,61.0,39181.0,58.1696,58.2173,58.1315,58.1696,39181.0
2023-07-19 15:00:00,60.99,61.02,60.78,60.78,60446.0,58.1601,58.1887,57.9598,57.9598,60446.0
2023-07-19 15:10:00,60.79,60.93,60.75,60.93,56349.0,57.9694,58.1029,57.9312,58.1029,56349.0
2023-07-19 15:20:00,60.93,60.93,60.83,60.92,54481.0,58.1029,58.1029,58.0075,58.0933,54481.0
2023-07-19 15:30:00,60.92,60.92,60.71,60.76,77172.0,58.0933,58.0933,57.8931,57.9408,77172.0
2023-07-19 15:40:00,60.76,60.92,60.74,60.92,247128.0,57.9408,58.0933,57.9217,58.0933,247128.0
2023-07-19 15:50:00,60.92,61.05,60.73,60.83,441260.0,58.0933,58.2173,57.9122,58.0075,441260.0
2023-07-20 09:30:00,60.86,61.06,60.67,60.87,52024.0,58.0361,58.2269,57.8549,58.0457,52024.0
2023-07-20 09:40:00,60.85,60.93,60.71,60.93,18407.0,58.0266,58.1029,57.8931,58.1029,18407.0
2023-07-20 09:50:00,60.93,61.16,60.86,61.08,68964.0,58.1029,58.3222,58.0361,58.2459,68964.0
2023-07-20 10:00:00,61.08,61.14,60.86,60.9,92602.0,58.2459,58.3031,58.0361,58.0743,92602.0
2023-07-20 10:10:00,60.9,61.01,60.85,60.98,42762.0,58.0743,58.1792,58.0266,58.1506,42762.0
2023-07-20 10:20:00,60.98,61.03,60.7,60.95,168387.0,58.1506,58.1982,57.8836,58.122,168387.0
2023-07-20 10:30:00,60.95,61.11,60.94,61.01,55628.0,58.122,58.2745,58.1124,58.1792,55628.0
2023-07-20 10:40:00,61.0,61.15,60.99,61.15,36315.0,58.1696,58.3127,58.1601,58.3127,36315.0
2023-07-20 10:50:00,61.18,61.32,61.17,61.3,57407.0,58.3413,58.4748,58.3317,58.4557,57407.0
2023-07-20 11:00:00,61.3,61.33,61.22,61.22,122855.0,58.4557,58.4843,58.3794,58.3794,122855.0
2023-07-20 11:10:00,61.22,61.26,61.15,61.18,31689.0,58.3794,58.4176,58.3127,58.3413,31689.0
2023-07-20 11:20:00,61.18,61.21,61.09,61.16,50162.0,58.3413,58.3699,58.2555,58.3222,50162.0
2023-07-20 11:30:00,61.16,61.26,61.15,61.2,26623.0,58.3222,58.4176,58.3127,58.3604,26623.0
2023-07-20 11:40:00,61.21,61.21,61.03,61.08,98149.0,58.3699,58.3699,58.1982,58.2459,98149.0
2023-07-20 11:50:00,61.07,61.24,61.04,61.24,48488.0,58.2364,58.3985,58.2078,58.3985,48488.0
2023-07-20 12:00:00,61.25,61.26,61.19,61.23,53613.0,58.408,58.4176,58.3508,58.389,53613.0
2023-07-20 12:10:00,61.24,61.39,61.24,61.3,46653.0,58.3985,58.5415,58.3985,58.4557,46653.0
2023-07-20 12:20:00,61.31,61.38,61.23,61.32,41197.0,58.4653,58.532,58.389,58.4748,41197.0
2023-07-20 12:30:00,61.32,61.36,61.13,61.22,88328.0,58.4748,58.5129,58.2936,58.3794,88328.0
2023-07-20 12:40:00,61.23,61.29,61.18,61.27,163829.0,58.389,58.4462,58.3413,58.4271,163829.0
2023-07-20 12:50:00,61.27,61.33,61.16,61.29,75349.0,58.4271,58.4843,58.3222,58.4462,75349.0
2023-07-20 13:00:00,61.3,61.43,61.3,61.39,33135.0,58.4557,58.5797,58.4557,58.5415,33135.0
2023-07-20 13:10:00,61.38,61.42,61.23,61.24,19937.0,58.532,58.5701,58.389,58.3985,19937.0
2023-07-20 13:20:00,61.23,61.28,61.15,61.23,48902.0,58.389,58.4366,58.3127,58.389,48902.0
2023-07-20 13:30:00,61.22,61.26,61.11,61.11,29966.0,58.3794,58.4176,58.2745,58.2745,29966.0
2023-07-20 13:40:00,61.1,61.16,61.07,61.07,21748.0,58.265,58.3222,58.2364,58.2364,21748.0
2023-07-20 13:50:00,61.08,61.1,61.04,61.04,20866.0,58.2459,58.265,58.2078,58.2078,20866.0
2023-07-20 14:00:00,61.03,61.14,61.0,61.11,21659.0,58.1982,58.3031,58.1696,58.2745,21659.0
2023-07-20 14:10:00,61.11,61.13,61.01,61.04,34301.0,58.2745,58.2936,58.1792,58.2078,34301.0
2023-07-20 14:20:00,61.03,61.12,60.99,61.01,40528.0,58.1982,58.2841,58.1601,58.1792,40528.0
2023-07-20 14:30:00,61.01,61.14,61.0,61.14,27415.0,58.1792,58.3031,58.1696,58.3031,27415.0
2023-07-20 14:40:00,61.13,61.21,61.1,61.19,35150.0,58.2936,58.3699,58.265,58.3508,35150.0
2023-07-20 14:50:00,61.2,61.25,61.16,61.21,32072.0,58.3604,58.408,58.3222,58.3699,32072.0
2023-07-20 15:00:00,61.21,61.24,61.12,61.12,35199.0,58.3699,58.3985,58.2841,58.2841,35199.0
2023-07-20 15:10:00,61.11,61.19,61.02,61.03,32157.0,58.2745,58.3508,58.1887,58.1982,32157.0
2023-07-20 15:20:00,61.03,61.07,60.98,61.01,108812.0,58.1982,58.2364,58.1506,58.1792,108812.0
2023-07-20 15:30:00,61.01,61.11,61.0,61.11,61453.0,58.1792,58.2745,58.1696,58.2745,61453.0
2023-07-20 15:40:00,61.12,61.14,61.05,61.08,78982.0,58.2841,58.3031,58.2173,58.2459,78982.0
2023-07-20 15:50:00,61.09,61.21,61.01,61.19,574648.0,58.2555,58.3699,58.1792,58.3508,574648.0
2023-07-21 09:30:00,61.62,61.88,61.62,61.78,193468.0,58.7609,59.0088,58.7609,58.9134,193468.0
2023-07-21 09:40:00,61.77,61.84,60.89,60.99,84900.0,58.9039,58.9707,58.0647,58.1601,84900.0
2023-07-21 09:50:00,60.97,61.09,60.85,61.07,54402.0,58.141,58.2555,58.0266,58.2364,54402.0
2023-07-21 10:00:00,61.07,61.25,61.04,61.24,89166.0,58.2364,58.408,58.2078,58.3985,89166.0
2023-07-21 10:10:00,61.25,61.41,61.24,61.4,68490.0,58.408,58.5606,58.3985,58.5511,68490.0
2023-07-21 10:20:00,61.39,61.43,61.14,61.22,61066.0,58.5415,58.5797,58.3031,58.3794,61066.0
2023-07-21 10:30:00,61.2,61.48,61.09,61.43,109944.0,58.3604,58.6274,58.2555,58.5797,109944.0
2023-07-21 10:40:00,61.45,61.49,61.31,61.4,41017.0,58.5988,58.6369,58.4653,58.5511,41017.0
2023-07-21 10:50:00,61.4,61.52,61.33,61.42,94931.0,58.5511,58.6655,58.4843,58.5701,94931.0
2023-07-21 11:00:00,61.41,61.5,61.31,61.47,53236.0,58.5606,58.6464,58.4653,58.6178,53236.0
2023-07-21 11:10:00,61.47,61.53,61.36,61.53,29114.0,58.6178,58.675,58.5129,58.675,29114.0
2023-07-21 11:20:00,61.53,61.53,61.36,61.5,31158.0,58.675,58.675,58.5129,58.6464,31158.0
2023-07-21 11:30:00,61.49,61.49,61.32,61.4,29379.0,58.6369,58.6369,58.4748,58.5511,29379.0
2023-07-21 11:40:00,61.4,61.52,61.37,61.52,34939.0,58.5511,58.6655,58.5225,58.6655,34939.0
2023-07-21 11:50:00,61.52,61.52,61.41,61.45,28709.0,58.6655,58.6655,58.5606,58.5988,28709.0
2023-07-21 12:00:00,61.43,61.43,61.32,61.38,90342.0,58.5797,58.5797,58.4748,58.532,90342.0
2023-07-21 12:10:00,61.39,61.45,61.37,61.44,41079.0,58.5415,58.5988,58.5225,58.5892,41079.0
2023-07-21 12:20:00,61.43,61.5,61.42,61.47,24013.0,58.5797,58.6464,58.5701,58.6178,24013.0
2023-07-21 12:30:00,61.47,61.51,61.45,61.48,23063.0,58.6178,58.656,58.5988,58.6274,23063.0
2023-07-21 12:40:00,61.47,61.51,61.41,61.44,73644.0,58.6178,58.656,58.5606,58.5892,73644.0
2023-07-21 12:50:00,61.45,61.53,61.4,61.49,88876.0,58.5988,58.675,58.5511,58.6369,88876.0
2023-07-21 13:00:00,61.49,61.51,61.42,61.5,20288.0,58.6369,58.656,58.5701,58.6464,20288.0
2023-07-21 13:10:00,61.51,61.61,61.49,61.58,23441.0,58.656,58.7513,58.6369,58.7227,23441.0
2023-07-21 13:20:00,61.58,61.63,61.53,61.55,47319.0,58.7227,58.7704,58.675,58.6941,47319.0
2023-07-21 13:30:00,61.54,61.64,61.52,61.62,25719.0,58.6846,58.7799,58.6655,58.7609,25719.0
2023-07-21 13:40:00,61.62,61.7,61.61,61.68,44243.0,58.7609,58.8372,58.7513,58.8181,44243.0
2023-07-21 13:50:00,61.69,61.77,61.67,61.75,31756.0,58.8276,58.9039,58.8085,58.8848,31756.0
2023-07-21 14:00:00,61.76,61.77,61.61,61.68,64298.0,58.8944,58.9039,58.7513,58.8181,64298.0
2023-07-21 14:10:00,61.66,61.75,61.64,61.75,62409.0,58.799,58.8848,58.7799,58.8848,62409.0
2023-07-21 14:20:00,61.75,61.77,61.69,61.73,43603.0,58.8848,58.9039,58.8276,58.8658,43603.0
2023-07-21 14:30:00,61.73,61.76,61.69,61.75,31684.0,58.8658,58.8944,58.8276,58.8848,31684.0
2023-07-21 14:40:00,61.75,61.83,61.72,61.77,39503.0,58.8848,58.9611,58.8562,58.9039,39503.0
2023-07-21 14:50:00,61.77,61.8,61.73,61.75,31425.0,58.9039,58.9325,58.8658,58.8848,31425.0
2023-07-21 15:00:00,61.74,61.77,61.69,61.72,71462.0,58.8753,58.9039,58.8276,58.8562,71462.0
2023-07-21 15:10:00,61.71,61.78,61.67,61.77,80792.0,58.8467,58.9134,58.8085,58.9039,80792.0
2023-07-21 15:20:00,61.77,61.78,61.62,61.7,65989.0,58.9039,58.9134,58.7609,58.8372,65989.0
2023-07-21 15:30:00,61.71,61.78,61.66,61.73,90960.0,58.8467,58.9134,58.799,58.8658,90960.0
2023-07-21 15:40:00,61.73,61.77,61.48,61.62,149508.0,58.8658,58.9039,58.6274,58.7609,149508.0
2023-07-21 15:50:00,61.61,61.68,61.5,61.56,320698.0,58.7513,58.8181,58.6464,58.7037,320698.0
2023-07-24 09:30:00,61.62,61.88,61.6,61.81,100285.0,58.7609,59.0088,58.7418,58.9421,100285.0
2023-07-24 09:40:00,61.84,62.08,61.79,61.94,59780.0,58.9707,59.1995,58.923,59.066,59780.0
2023-07-24 09:50:00,61.92,61.92,61.65,61.87,95930.0,59.0469,59.0469,58.7895,58.9993,95930.0
2023-07-24 10:00:00,61.88,62.01,61.84,61.94,76341.0,59.0088,59.1328,58.9707,59.066,76341.0
2023-07-24 10:10:00,61.94,61.95,61.67,61.72,54133.0,59.066,59.0756,58.8085,58.8562,54133.0
2023-07-24 10:20:00,61.7,61.7,61.5,61.5,81410.0,58.8372,58.8372,58.6464,58.6464,81410.0
2023-07-24 10:30:00,61.5,61.76,61.41,61.7,125524.0,58.6464,58.8944,58.5606,58.8372,125524.0
2023-07-24 10:40:00,61.68,61.88,61.59,61.82,39649.0,58.8181,59.0088,58.7323,58.9516,39649.0
2023-07-24 10:50:00,61.8,61.84,61.68,61.8,34052.0,58.9325,58.9707,58.8181,58.9325,34052.0
2023-07-24 11:00:00,61.81,61.84,61.66,61.7,20146.0,58.9421,58.9707,58.799,58.8372,20146.0
2023-07-24 11:10:00,61.71,61.78,61.68,61.75,69242.0,58.8467,58.9134,58.8181,58.8848,69242.0
2023-07-24 11:20:00,61.75,61.81,61.64,61.66,100125.0,58.8848,58.9421,58.7799,58.799,100125.0
2023-07-24 11:30:00,61.63,61.67,61.6,61.63,28456.0,58.7704,58.8085,58.7418,58.7704,28456.0
2023-07-24 11:40:00,61.62,61.66,61.54,61.62,35270.0,58.7609,58.799,58.6846,58.7609,35270.0
2023-07-24 11:50:00,61.62,61.71,61.59,61.71,106521.0,58.7609,58.8467,58.7323,58.8467,106521.0
2023-07-24 12:00:00,61.7,61.76,61.68,61.74,19398.0,58.8372,58.8944,58.8181,58.8753,19398.0
2023-07-24 12:10:00,61.73,61.74,61.6,61.62,25766.0,58.8658,58.8753,58.7418,58.7609,25766.0
2023-07-24 12:20:00,61.63,61.71,61.61,61.7,74046.0,58.7704,58.8467,58.7513,58.8372,74046.0
2023-07-24 12:30:00,61.69,61.73,61.64,61.69,17472.0,58.8276,58.8658,58.7799,58.8276,17472.0
2023-07-24 12:40:00,61.68,61.72,61.66,61.7,14074.0,58.8181,58.8562,58.799,58.8372,14074.0
2023-07-24 12:50:00,61.7,61.75,61.67,61.7,91599.0,58.8372,58.8848,58.8085,58.8372,91599.0
2023-07-24 13:00:00,61.69,61.7,61.61,61.68,67234.0,58.8276,58.8372,58.7513,58.8181,67234.0
2023-07-24 13:10:00,61.68,61.72,61.62,61.66,40270.0,58.8181,58.8562,58.7609,58.799,40270.0
2023-07-24 13:20:00,61.65,61.72,61.65,61.7,30764.0,58.7895,58.8562,58.7895,58.8372,30764.0
2023-07-24 13:30:00,61.69,61.74,61.67,61.73,33568.0,58.8276,58.8753,58.8085,58.8658,33568.0
2023-07-24 13:40:00,61.72,61.87,61.71,61.86,28342.0,58.8562,58.9993,58.8467,58.9897,28342.0
2023-07-24 13:50:00,61.85,61.88,61.76,61.77,22050.0,58.9802,59.0088,58.8944,58.9039,22050.0
2023-07-24 14:00:00,61.78,61.84,61.71,61.75,34961.0,58.9134,58.9707,58.8467,58.8848,34961.0
2023-07-24 14:10:00,61.75,61.81,61.75,61.78,15991.0,58.8848,58.9421,58.8848,58.9134,15991.0
2023-07-24 14:20:00,61.78,61.79,61.72,61.74,20671.0,58.9134,58.923,58.8562,58.8753,20671.0
2023-07-24 14:30:00,61.74,61.75,61.7,61.74,26559.0,58.8753,58.8848,58.8372,58.8753,26559.0
2023-07-24 14:40:00,61.73,61.75,61.7,61.74,86549.0,58.8658,58.8848,58.8372,58.8753,86549.0
2023-07-24 14:50:00,61.74,61.78,61.71,61.75,18473.0,58.8753,58.9134,58.8467,58.8848,18473.0
2023-07-24 15:00:00,61.75,61.8,61.72,61.78,27092.0,58.8848,58.9325,58.8562,58.9134,27092.0
2023-07-24 15:10:00,61.78,61.84,61.75,61.82,28817.0,58.9134,58.9707,58.8848,58.9516,28817.0
2023-07-24 15:20:00,61.81,61.85,61.72,61.76,40754.0,58.9421,58.9802,58.8562,58.8944,40754.0
2023-07-24 15:30:00,61.77,61.83,61.76,61.8,52121.0,58.9039,58.9611,58.8944,58.9325,52121.0
2023-07-24 15:40:00,61.79,61.98,61.79,61.95,95789.0,58.923,59.1042,58.923,59.0756,95789.0
2023-07-24 15:50:00,61.95,61.95,61.8,61.86,280303.0,59.0756,59.0756,58.9325,58.9897,280303.0
2023-07-25 09:30:00,62.0,62.24,61.92,62.11,110576.0,59.1232,59.3521,59.0469,59.2281,110576.0
2023-07-25 09:40:00,62.13,62.22,61.85,61.98,69778.0,59.2472,59.333,58.9802,59.1042,69778.0
2023-07-25 09:50:00,61.94,62.18,61.9,62.03,69324.0,59.066,59.2949,59.0279,59.1518,69324.0
2023-07-25 10:00:00,62.02,62.23,61.97,62.2,59334.0,59.1423,59.3426,59.0946,59.314,59334.0
2023-07-25 10:10:00,62.19,62.24,62.1,62.18,35123.0,59.3044,59.3521,59.2186,59.2949,35123.0
2023-07-25 10:20:00,62.19,62.25,62.16,62.2,48231.0,59.3044,59.3616,59.2758,59.314,48231.0
2023-07-25 10:30:00,62.2,62.27,62.09,62.09,61959.0,59.314,59.3807,59.2091,59.2091,61959.0
2023-07-25 10:40:00,62.09,62.19,62.05,62.13,137353.0,59.2091,59.3044,59.1709,59.2472,137353.0
2023-07-25 10:50:00,62.16,62.22,62.05,62.13,42733.0,59.2758,59.333,59.1709,59.2472,42733.0
2023-07-25 11:00:00,62.14,62.17,62.1,62.16,39257.0,59.2567,59.2853,59.2186,59.2758,39257.0
2023-07-25 11:10:00,62.16,62.25,62.1,62.12,50333.0,59.2758,59.3616,59.2186,59.2377,50333.0
2023-07-25 11:20:00,62.12,62.15,62.09,62.13,41885.0,59.2377,59.2663,59.2091,59.2472,41885.0
2023-07-25 11:30:00,62.14,62.17,62.0,62.15,40314.0,59.2567,59.2853,59.1232,59.2663,40314.0
2023-07-25 11:40:00,62.16,62.19,62.06,62.07,33379.0,59.2758,59.3044,59.1805,59.19,33379.0
2023-07-25 11:50:00,62.07,62.11,62.02,62.11,41986.0,59.19,59.2281,59.1423,59.2281,41986.0
2023-07-25 12:00:00,62.11,62.15,62.06,62.14,40182.0,59.2281,59.2663,59.1805,59.2567,40182.0
2023-07-25 12:10:00,62.14,62.26,62.13,62.17,39269.0,59.2567,59.3712,59.2472,59.2853,39269.0
2023-07-25 12:20:00,62.16,62.22,62.14,62.21,23202.0,59.2758,59.333,59.2567,59.3235,23202.0
2023-07-25 12:30:00,62.21,62.26,62.18,62.18,28019.0,59.3235,59.3712,59.2949,59.2949,28019.0
2023-07-25 12:40:00,62.19,62.21,62.12,62.12,43935.0,59.3044,59.3235,59.2377,59.2377,43935.0
2023-07-25 12:50:00,62.12,62.22,62.12,62.22,35476.0,59.2377,59.333,59.2377,59.333,35476.0
2023-07-25 13:00:00,62.23,62.23,62.11,62.14,33735.0,59.3426,59.3426,59.2281,59.2567,33735.0
2023-07-25 13:10:00,62.15,62.26,62.14,62.26,45153.0,59.2663,59.3712,59.2567,59.3712,45153.0
2023-07-25 13:20:00,62.26,62.3,62.22,62.23,43199.0,59.3712,59.4093,59.333,59.3426,43199.0
2023-07-25 13:30:00,62.23,62.25,62.12,62.18,55348.0,59.3426,59.3616,59.2377,59.2949,55348.0
2023-07-25 13:40:00,62.17,62.24,62.15,62.24,49488.0,59.2853,59.3521,59.2663,59.3521,49488.0
2023-07-25 13:50:00,62.22,62.26,62.2,62.23,52563.0,59.333,59.3712,59.314,59.3426,52563.0
2023-07-25 14:00:00,62.23,62.27,62.19,62.26,45378.0,59.3426,59.3807,59.3044,59.3712,45378.0
2023-07-25 14:10:00,62.26,62.39,62.25,62.34,46767.0,59.3712,59.4951,59.3616,59.4475,46767.0
2023-07-25 14:20:00,62.32,62.35,62.26,62.27,46498.0,59.4284,59.457,59.3712,59.3807,46498.0
2023-07-25 14:30:00,62.26,62.31,62.18,62.25,50445.0,59.3712,59.4189,59.2949,59.3616,50445.0
2023-07-25 14:40:00,62.24,62.24,62.09,62.11,47941.0,59.3521,59.3521,59.2091,59.2281,47941.0
2023-07-25 14:50:00,62.11,62.2,62.09,62.18,43604.0,59.2281,59.314,59.2091,59.2949,43604.0
2023-07-25 15:00:00,62.19,62.25,62.18,62.23,32870.0,59.3044,59.3616,59.2949,59.3426,32870.0
2023-07-25 15:10:00,62.23,62.25,62.18,62.18,58892.0,59.3426,59.3616,59.2949,59.2949,58892.0
2023-07-25 15:20:00,62.17,62.25,62.16,62.22,41001.0,59.2853,59.3616,59.2758,59.333,41001.0
2023-07-25 15:30:00,62.21,62.21,61.96,62.07,95282.0,59.3235,59.3235,59.0851,59.19,95282.0
2023-07-25 15:40:00,62.07,62.11,62.05,62.05,120885.0,59.19,59.2281,59.1709,59.1709,120885.0
2023-07-25 15:50:00,62.04,62.14,62.02,62.12,311669.0,59.1614,59.2567,59.1423,59.2377,311669.0
2023-07-26 09:30:00,62.0,62.02,61.73,61.87,157956.0,59.1232,59.1423,58.8658,58.9993,157956.0
2023-07-26 09:40:00,61.87,62.0,61.81,61.88,55276.0,58.9993,59.1232,58.9421,59.0088,55276.0
2023-07-26 09:50:00,61.89,61.91,61.28,61.33,132043.0,59.0183,59.0374,58.4366,58.4843,132043.0
2023-07-26 10:00:00,61.33,61.54,61.2,61.39,155037.0,58.4843,58.6846,58.3604,58.5415,155037.0
2023-07-26 10:10:00,61.39,61.53,61.28,61.45,150461.0,58.5415,58.675,58.4366,58.5988,150461.0
2023-07-26 10:20:00,61.45,61.59,61.4,61.5,65680.0,58.5988,58.7323,58.5511,58.6464,65680.0
2023-07-26 10:30:00,61.49,61.59,61.49,61.53,78443.0,58.6369,58.7323,58.6369,58.675,78443.0
2023-07-26 10:40:00,61.51,61.59,61.4,61.51,153522.0,58.656,58.7323,58.5511,58.656,153522.0
2023-07-26 10:50:00,61.51,61.57,61.37,61.41,103373.0,58.656,58.7132,58.5225,58.5606,103373.0
2023-07-26 11:00:00,61.39,61.41,61.18,61.19,31534.0,58.5415,58.5606,58.3413,58.3508,31534.0
2023-07-26 11:10:00,61.21,61.34,61.13,61.3,72029.0,58.3699,58.4939,58.2936,58.4557,72029.0
2023-07-26 11:20:00,61.3,61.42,61.18,61.4,92815.0,58.4557,58.5701,58.3413,58.5511,92815.0
2023-07-26 11:30:00,61.4,61.44,61.38,61.41,39093.0,58.5511,58.5892,58.532,58.5606,39093.0
2023-07-26 11:40:00,61.41,61.51,61.4,61.46,29822.0,58.5606,58.656,58.5511,58.6083,29822.0
2023-07-26 11:50:00,61.45,61.52,61.41,61.48,38192.0,58.5988,58.6655,58.5606,58.6274,38192.0
2023-07-26 12:00:00,61.48,61.53,61.43,61.51,31279.0,58.6274,58.675,58.5797,58.656,31279.0
2023-07-26 12:10:00,61.51,61.6,61.5,61.57,29441.0,58.656,58.7418,58.6464,58.7132,29441.0
2023-07-26 12:20:00,61.55,61.58,61.46,61.52,62173.0,58.6941,58.7227,58.6083,58.6655,62173.0
2023-07-26 12:30:00,61.52,61.62,61.49,61.51,22126.0,58.6655,58.7609,58.6369,58.656,22126.0
2023-07-26 12:40:00,61.51,61.58,61.49,61.5,38883.0,58.656,58.7227,58.6369,58.6464,38883.0
2023-07-26 12:50:00,61.5,61.54,61.48,61.53,22157.0,58.6464,58.6846,58.6274,58.675,22157.0
2023-07-26 13:00:00,61.52,61.55,61.42,61.44,31819.0,58.6655,58.6941,58.5701,58.5892,31819.0
2023-07-26 13:10:00,61.44,61.51,61.42,61.5,66976.0,58.5892,58.656,58.5701,58.6464,66976.0
2023-07-26 13:20:00,61.5,61.56,61.46,61.46,29323.0,58.6464,58.7037,58.6083,58.6083,29323.0
2023-07-26 13:30:00,61.44,61.56,61.42,61.52,34751.0,58.5892,58.7037,58.5701,58.6655,34751.0
2023-07-26 13:40:00,61.52,61.57,61.49,61.52,18743.0,58.6655,58.7132,58.6369,58.6655,18743.0
2023-07-26 13:50:00,61.52,61.59,61.51,61.53,23426.0,58.6655,58.7323,58.656,58.675,23426.0
2023-07-26 14:00:00,61.53,61.63,61.5,61.53,55700.0,58.675,58.7704,58.6464,58.675,55700.0
2023-07-26 14:10:00,61.52,61.63,61.5,61.62,45650.0,58.6655,58.7704,58.6464,58.7609,45650.0
2023-07-26 14:20:00,61.62,61.68,61.56,61.59,56583.0,58.7609,58.8181,58.7037,58.7323,56583.0
2023-07-26 14:30:00,61.59,61.72,61.57,61.72,55157.0,58.7323,58.8562,58.7132,58.8562,55157.0
2023-07-26 14:40:00,61.7,61.81,61.6,61.67,57970.0,58.8372,58.9421,58.7418,58.8085,57970.0
2023-07-26 14:50:00,61.67,61.72,61.61,61.65,35286.0,58.8085,58.8562,58.7513,58.7895,35286.0
2023-07-26 15:00:00,61.65,61.73,61.45,61.54,111430.0,58.7895,58.8658,58.5988,58.6846,111430.0
2023-07-26 15:10:00,61.5,61.5,61.21,61.28,96767.0,58.6464,58.6464,58.3699,58.4366,96767.0
2023-07-26 15:20:00,61.28,61.35,61.23,61.27,178614.0,58.4366,58.5034,58.389,58.4271,178614.0
2023-07-26 15:30:00,61.26,61.43,61.24,61.41,95147.0,58.4176,58.5797,58.3985,58.5606,95147.0
2023-07-26 15:40:00,61.42,61.49,61.38,61.4,100366.0,58.5701,58.6369,58.532,58.5511,100366.0
2023-07-26 15:50:00,61.4,61.51,61.38,61.5,375555.0,58.5511,58.656,58.532,58.6464,375555.0
2023-07-27 09:30:00,61.58,61.91,61.55,61.89,37984.0,58.7227,59.0374,58.6941,59.0183,37984.0
2023-07-27 09:40:00,61.89,61.94,61.46,61.46,32955.0,59.0183,59.066,58.6083,58.6083,32955.0
2023-07-27 09:50:00,61.5,61.59,61.31,61.44,36404.0,58.6464,58.7323,58.4653,58.5892,36404.0
2023-07-27 10:00:00,61.42,61.45,61.24,61.32,94630.0,58.5701,58.5988,58.3985,58.4748,94630.0
2023-07-27 10:10:00,61.31,61.37,61.24,61.37,33625.0,58.4653,58.5225,58.3985,58.5225,33625.0
2023-07-27 10:20:00,61.36,61.45,61.33,61.34,64147.0,58.5129,58.5988,58.4843,58.4939,64147.0
2023-07-27 10:30:00,61.33,61.46,61.23,61.35,45448.0,58.4843,58.6083,58.389,58.5034,45448.0
2023-07-27 10:40:00,61.33,61.35,61.22,61.3,120220.0,58.4843,58.5034,58.3794,58.4557,120220.0
2023-07-27 10:50:00,61.29,61.29,61.0,61.13,43155.0,58.4462,58.4462,58.1696,58.2936,43155.0
2023-07-27 11:00:00,61.13,61.28,61.1,61.26,114072.0,58.2936,58.4366,58.265,58.4176,114072.0
2023-07-27 11:10:00,61.25,61.3,61.15,61.25,127554.0,58.408,58.4557,58.3127,58.408,127554.0
2023-07-27 11:20:00,61.25,61.3,61.2,61.25,71054.0,58.408,58.4557,58.3604,58.408,71054.0
2023-07-27 11:30:00,61.23,61.29,61.11,61.13,78144.0,58.389,58.4462,58.2745,58.2936,78144.0
2023-07-27 11:40:00,61.11,61.17,61.01,61.05,47565.0,58.2745,58.3317,58.1792,58.2173,47565.0
2023-07-27 11:50:00,61.02,61.1,60.95,60.98,27107.0,58.1887,58.265,58.122,58.1506,27107.0
2023-07-27 12:00:00,60.97,61.06,60.9,61.0,73533.0,58.141,58.2269,58.0743,58.1696,73533.0
2023-07-27 12:10:00,61.01,61.1,61.01,61.08,40019.0,58.1792,58.265,58.1792,58.2459,40019.0
2023-07-27 12:20:00,61.06,61.23,61.05,61.22,45664.0,58.2269,58.389,58.2173,58.3794,45664.0
2023-07-27 12:30:00,61.22,61.28,61.2,61.21,30646.0,58.3794,58.4366,58.3604,58.3699,30646.0
2023-07-27 12:40:00,61.22,61.27,61.21,61.25,16629.0,58.3794,58.4271,58.3699,58.408,16629.0
2023-07-27 12:50:00,61.23,61.27,61.18,61.27,15714.0,58.389,58.4271,58.3413,58.4271,15714.0
2023-07-27 13:00:00,61.27,61.29,61.19,61.25,26317.0,58.4271,58.4462,58.3508,58.408,26317.0
2023-07-27 13:10:00,61.24,61.28,61.15,61.16,31771.0,58.3985,58.4366,58.3127,58.3222,31771.0
2023-07-27 13:20:00,61.15,61.16,61.1,61.1,49668.0,58.3127,58.3222,58.265,58.265,49668.0
2023-07-27 13:30:00,61.1,61.17,61.1,61.12,100631.0,58.265,58.3317,58.265,58.2841,100631.0
2023-07-27 13:40:00,61.12,61.19,61.09,61.15,65956.0,58.2841,58.3508,58.2555,58.3127,65956.0
2023-07-27 13:50:00,61.15,61.16,61.04,61.1,172529.0,58.3127,58.3222,58.2078,58.265,172529.0
2023-07-27 14:00:00,61.1,61.13,61.0,61.05,43608.0,58.265,58.2936,58.1696,58.2173,43608.0
2023-07-27 14:10:00,61.03,61.05,60.89,61.0,125206.0,58.1982,58.2173,58.0647,58.1696,125206.0
2023-07-27 14:20:00,60.98,61.07,60.98,61.03,145807.0,58.1506,58.2364,58.1506,58.1982,145807.0
2023-07-27 14:30:00,61.04,61.08,60.96,61.05,121575.0,58.2078,58.2459,58.1315,58.2173,121575.0
2023-07-27 14:40:00,61.05,61.11,61.0,61.07,47443.0,58.2173,58.2745,58.1696,58.2364,47443.0
2023-07-27 14:50:00,61.07,61.11,61.05,61.08,130128.0,58.2364,58.2745,58.2173,58.2459,130128.0
2023-07-27 15:00:00,61.08,61.15,61.02,61.08,69095.0,58.2459,58.3127,58.1887,58.2459,69095.0
2023-07-27 15:10:00,61.09,61.15,61.07,61.08,34170.0,58.2555,58.3127,58.2364,58.2459,34170.0
2023-07-27 15:20:00,61.08,61.08,60.85,60.96,97675.0,58.2459,58.2459,58.0266,58.1315,97675.0
2023-07-27 15:30:00,60.96,61.06,60.95,61.02,50667.0,58.1315,58.2269,58.122,58.1887,50667.0
2023-07-27 15:40:00,61.02,61.08,60.96,61.02,169189.0,58.1887,58.2459,58.1315,58.1887,169189.0
2023-07-27 15:50:00,61.02,61.07,60.95,60.99,294288.0,58.1887,58.2364,58.122,58.1601,294288.0
2023-07-28 09:30:00,61.81,61.87,61.2,61.26,264174.0,58.9421,58.9993,58.3604,58.4176,264174.0
2023-07-28 09:40:00,61.24,61.39,60.69,61.01,41325.0,58.3985,58.5415,57.874,58.1792,41325.0
2023-07-28 09:50:00,61.08,61.17,60.55,60.76,53056.0,58.2459,58.3317,57.7405,57.9408,53056.0
2023-07-28 10:00:00,60.76,60.89,60.58,60.58,32920.0,57.9408,58.0647,57.7691,57.7691,32920.0
2023-07-28 10:10:00,60.57,60.86,60.53,60.86,29842.0,57.7596,58.0361,57.7214,58.0361,29842.0
2023-07-28 10:20:00,60.86,60.88,60.51,60.62,29436.0,58.0361,58.0552,57.7024,57.8073,29436.0
2023-07-28 10:30:00,60.65,60.76,60.57,60.58,60032.0,57.8359,57.9408,57.7596,57.7691,60032.0
2023-07-28 10:40:00,60.59,60.61,60.43,60.46,36639.0,57.7787,57.7977,57.6261,57.6547,36639.0
2023-07-28 10:50:00,60.47,60.5,60.4,60.45,24355.0,57.6642,57.6928,57.5975,57.6452,24355.0
2023-07-28 11:00:00,60.46,60.46,60.24,60.25,27591.0,57.6547,57.6547,57.4449,57.4544,27591.0
2023-07-28 11:10:00,60.26,60.28,60.16,60.25,30624.0,57.464,57.483,57.3686,57.4544,30624.0
2023-07-28 11:20:00,60.23,60.4,60.22,60.34,24041.0,57.4354,57.5975,57.4258,57.5403,24041.0
2023-07-28 11:30:00,60.32,60.35,60.23,60.3,23598.0,57.5212,57.5498,57.4354,57.5021,23598.0
2023-07-28 11:40:00,60.3,60.3,60.16,60.19,22762.0,57.5021,57.5021,57.3686,57.3972,22762.0
2023-07-28 11:50:00,60.2,60.27,60.15,60.27,29554.0,57.4068,57.4735,57.3591,57.4735,29554.0
2023-07-28 12:00:00,60.27,60.27,60.08,60.15,27078.0,57.4735,57.4735,57.2923,57.3591,27078.0
2023-07-28 12:10:00,60.13,60.17,60.06,60.14,23414.0,57.34,57.3781,57.2733,57.3495,23414.0
2023-07-28 12:20:00,60.13,60.14,59.94,59.96,31724.0,57.34,57.3495,57.1588,57.1779,31724.0
2023-07-28 12:30:00,59.95,60.07,59.86,59.87,40267.0,57.1684,57.2828,57.0825,57.0921,40267.0
2023-07-28 12:40:00,59.87,59.91,59.8,59.87,29535.0,57.0921,57.1302,57.0253,57.0921,29535.0
2023-07-28 12:50:00,59.87,59.91,59.82,59.85,25028.0,57.0921,57.1302,57.0444,57.073,25028.0
2023-07-28 13:00:00,59.85,59.87,59.8,59.83,55145.0,57.073,57.0921,57.0253,57.0539,55145.0
2023-07-28 13:10:00,59.84,59.86,59.67,59.7,38153.0,57.0635,57.0825,56.9013,56.93,38153.0
2023-07-28 13:20:00,59.7,59.75,59.64,59.68,35190.0,56.93,56.9776,56.8727,56.9109,35190.0
2023-07-28 13:30:00,59.67,59.7,59.58,59.62,45451.0,56.9013,56.93,56.8155,56.8537,45451.0
2023-07-28 13:40:00,59.62,59.62,59.42,59.5,24830.0,56.8537,56.8537,56.6629,56.7392,24830.0
2023-07-28 13:50:00,59.49,59.71,59.49,59.7,26850.0,56.7297,56.9395,56.7297,56.93,26850.0
2023-07-28 14:00:00,59.7,59.71,59.58,59.59,34434.0,56.93,56.9395,56.8155,56.8251,34434.0
2023-07-28 14:10:00,59.6,59.6,59.45,59.53,41229.0,56.8346,56.8346,56.6916,56.7678,41229.0
2023-07-28 14:20:00,59.54,59.64,59.53,59.6,37242.0,56.7774,56.8727,56.7678,56.8346,37242.0
2023-07-28 14:30:00,59.6,59.78,59.6,59.75,52627.0,56.8346,57.0062,56.8346,56.9776,52627.0
2023-07-28 14:40:00,59.75,59.76,59.61,59.66,32626.0,56.9776,56.9872,56.8441,56.8918,32626.0
2023-07-28 14:50:00,59.67,59.71,59.57,59.65,25983.0,56.9013,56.9395,56.806,56.8823,25983.0
2023-07-28 15:00:00,59.67,59.71,59.6,59.6,39470.0,56.9013,56.9395,56.8346,56.8346,39470.0
2023-07-28 15:10:00,59.6,59.67,59.48,59.51,50028.0,56.8346,56.9013,56.7202,56.7488,50028.0
2023-07-28 15:20:00,59.51,59.56,59.42,59.43,66596.0,56.7488,56.7965,56.6629,56.6725,66596.0
2023-07-28 15:30:00,59.42,59.62,59.38,59.61,72254.0,56.6629,56.8537,56.6248,56.8441,72254.0
2023-07-28 15:40:00,59.61,59.71,59.56,59.57,131995.0,56.8441,56.9395,56.7965,56.806,131995.0
2023-07-28 15:50:00,59.55,59.71,59.54,59.64,406452.0,56.7869,56.9395,56.7774,56.8727,406452.0
2023-07-31 09:30:00,60.04,60.74,59.95,60.71,66700.0,57.2542,57.9217,57.1684,57.8931,66700.0
2023-07-31 09:40:00,60.7,60.79,60.43,60.56,55056.0,57.8836,57.9694,57.6261,57.7501,55056.0
2023-07-31 09:50:00,60.56,60.71,60.51,60.64,36916.0,57.7501,57.8931,57.7024,57.8263,36916.0
2023-07-31 10:00:00,60.64,60.77,60.46,60.52,67568.0,57.8263,57.9503,57.6547,57.7119,67568.0
2023-07-31 10:10:00,60.52,60.89,60.52,60.79,49845.0,57.7119,58.0647,57.7119,57.9694,49845.0
2023-07-31 10:20:00,60.77,60.84,60.67,60.73,149477.0,57.9503,58.0171,57.8549,57.9122,149477.0
2023-07-31 10:30:00,60.74,60.81,60.45,60.5,103670.0,57.9217,57.9885,57.6452,57.6928,103670.0
2023-07-31 10:40:00,60.51,60.6,60.48,60.55,51568.0,57.7024,57.7882,57.6738,57.7405,51568.0
2023-07-31 10:50:00,60.55,60.55,60.35,60.44,29745.0,57.7405,57.7405,57.5498,57.6356,29745.0
2023-07-31 11:00:00,60.45,60.58,60.4,60.57,31360.0,57.6452,57.7691,57.5975,57.7596,31360.0
2023-07-31 11:10:00,60.55,60.64,60.52,60.56,40653.0,57.7405,57.8263,57.7119,57.7501,40653.0
2023-07-31 11:20:00,60.57,60.61,60.52,60.55,27560.0,57.7596,57.7977,57.7119,57.7405,27560.0
2023-07-31 11:30:00,60.54,60.54,60.42,60.42,16788.0,57.731,57.731,57.6165,57.6165,16788.0
2023-07-31 11:40:00,60.41,60.58,60.41,60.57,31555.0,57.607,57.7691,57.607,57.7596,31555.0
2023-07-31 11:50:00,60.57,60.57,60.48,60.54,35251.0,57.7596,57.7596,57.6738,57.731,35251.0
2023-07-31 12:00:00,60.53,60.6,60.47,60.49,18006.0,57.7214,57.7882,57.6642,57.6833,18006.0
2023-07-31 12:10:00,60.48,60.51,60.45,60.51,18947.0,57.6738,57.7024,57.6452,57.7024,18947.0
2023-07-31 12:20:00,60.5,60.58,60.49,60.57,21244.0,57.6928,57.7691,57.6833,57.7596,21244.0
2023-07-31 12:30:00,60.56,60.58,60.51,60.56,17076.0,57.7501,57.7691,57.7024,57.7501,17076.0
2023-07-31 12:40:00,60.54,60.55,60.38,60.42,16649.0,57.731,57.7405,57.5784,57.6165,16649.0
2023-07-31 12:50:00,60.42,60.43,60.36,60.42,16195.0,57.6165,57.6261,57.5593,57.6165,16195.0
2023-07-31 13:00:00,60.43,60.53,60.42,60.53,21857.0,57.6261,57.7214,57.6165,57.7214,21857.0
2023-07-31 13:10:00,60.53,60.58,60.5,60.5,21544.0,57.7214,57.7691,57.6928,57.6928,21544.0
2023-07-31 13:20:00,60.5,60.55,60.44,60.45,17374.0,57.6928,57.7405,57.6356,57.6452,17374.0
2023-07-31 13:30:00,60.45,60.54,60.44,60.46,20205.0,57.6452,57.731,57.6356,57.6547,20205.0
2023-07-31 13:40:00,60.46,60.63,60.45,60.54,33039.0,57.6547,57.8168,57.6452,57.731,33039.0
2023-07-31 13:50:00,60.54,60.54,60.47,60.49,18379.0,57.731,57.731,57.6642,57.6833,18379.0
2023-07-31 14:00:00,60.49,60.49,60.38,60.41,27522.0,57.6833,57.6833,57.5784,57.607,27522.0
2023-07-31 14:10:00,60.4,60.41,60.34,60.35,17767.0,57.5975,57.607,57.5403,57.5498,17767.0
2023-07-31 14:20:00,60.35,60.37,60.32,60.36,21646.0,57.5498,57.5689,57.5212,57.5593,21646.0
2023-07-31 14:30:00,60.36,60.41,60.33,60.4,18958.0,57.5593,57.607,57.5307,57.5975,18958.0
2023-07-31 14:40:00,60.4,60.41,60.35,60.36,24917.0,57.5975,57.607,57.5498,57.5593,24917.0
2023-07-31 14:50:00,60.35,60.38,60.27,60.32,33040.0,57.5498,57.5784,57.4735,57.5212,33040.0
2023-07-31 15:00:00,60.31,60.32,60.24,60.26,46631.0,57.5117,57.5212,57.4449,57.464,46631.0
2023-07-31 15:10:00,60.26,60.4,60.25,60.36,30461.0,57.464,57.5975,57.4544,57.5593,30461.0
2023-07-31 15:20:00,60.36,60.41,60.3,60.39,44292.0,57.5593,57.607,57.5021,57.5879,44292.0
2023-07-31 15:30:00,60.39,60.47,60.29,60.3,64832.0,57.5879,57.6642,57.4926,57.5021,64832.0
2023-07-31 15:40:00,60.29,60.32,60.2,60.24,78730.0,57.4926,57.5212,57.4068,57.4449,78730.0
2023-07-31 15:50:00,60.24,60.42,60.16,60.38,316622.0,57.4449,57.6165,57.3686,57.5784,316622.0
2023-08-01 09:30:00,60.4,60.89,60.23,60.58,63960.0,57.5975,58.0647,57.4354,57.7691,63960.0
2023-08-01 09:40:00,60.61,60.8,60.51,60.7,45217.0,57.7977,57.9789,57.7024,57.8836,45217.0
2023-08-01 09:50:00,60.68,60.94,60.56,60.84,78771.0,57.8645,58.1124,57.7501,58.0171,78771.0
2023-08-01 10:00:00,60.84,61.11,60.75,60.95,83861.0,58.0171,58.2745,57.9312,58.122,83861.0
2023-08-01 10:10:00,60.96,61.04,60.82,60.87,51974.0,58.1315,58.2078,57.998,58.0457,51974.0
2023-08-01 10:20:00,60.87,60.87,60.69,60.74,35562.0,58.0457,58.0457,57.874,57.9217,35562.0
2023-08-01 10:30:00,60.74,60.98,60.69,60.96,41302.0,57.9217,58.1506,57.874,58.1315,41302.0
2023-08-01 10:40:00,60.93,61.09,60.9,61.09,24788.0,58.1029,58.2555,58.0743,58.2555,24788.0
2023-08-01 10:50:00,61.06,61.08,60.8,60.84,32602.0,58.2269,58.2459,57.9789,58.0171,32602.0
2023-08-01 11:00:00,60.83,60.96,60.78,60.96,21479.0,58.0075,58.1315,57.9598,58.1315,21479.0
2023-08-01 11:10:00,60.96,60.97,60.73,60.75,14911.0,58.1315,58.141,57.9122,57.9312,14911.0
2023-08-01 11:20:00,60.73,60.74,60.58,60.73,19731.0,57.9122,57.9217,57.7691,57.9122,19731.0
2023-08-01 11:30:00,60.73,60.74,60.6,60.6,14582.0,57.9122,57.9217,57.7882,57.7882,14582.0
2023-08-01 11:40:00,60.57,60.7,60.54,60.7,34168.0,57.7596,57.8836,57.731,57.8836,34168.0
2023-08-01 11:50:00,60.7,60.74,60.51,60.51,21491.0,57.8836,57.9217,57.7024,57.7024,21491.0
2023-08-01 12:00:00,60.51,60.64,60.51,60.57,23412.0,57.7024,57.8263,57.7024,57.7596,23412.0
2023-08-01 12:10:00,60.58,60.72,60.58,60.7,27141.0,57.7691,57.9026,57.7691,57.8836,27141.0
2023-08-01 12:20:00,60.7,60.73,60.65,60.69,16023.0,57.8836,57.9122,57.8359,57.874,16023.0
2023-08-01 12:30:00,60.68,60.7,60.59,60.63,18646.0,57.8645,57.8836,57.7787,57.8168,18646.0
2023-08-01 12:40:00,60.63,60.71,60.62,60.65,15321.0,57.8168,57.8931,57.8073,57.8359,15321.0
2023-08-01 12:50:00,60.62,60.74,60.61,60.69,21687.0,57.8073,57.9217,57.7977,57.874,21687.0
2023-08-01 13:00:00,60.68,60.76,60.67,60.7,21341.0,57.8645,57.9408,57.8549,57.8836,21341.0
2023-08-01 13:10:00,60.71,60.76,60.66,60.73,37112.0,57.8931,57.9408,57.8454,57.9122,37112.0
2023-08-01 13:20:00,60.72,60.74,60.69,60.69,20133.0,57.9026,57.9217,57.874,57.874,20133.0
2023-08-01 13:30:00,60.7,60.84,60.65,60.76,36381.0,57.8836,58.0171,57.8359,57.9408,36381.0
2023-08-01 13:40:00,60.75,60.79,60.68,60.79,28583.0,57.9312,57.9694,57.8645,57.9694,28583.0
2023-08-01 13:50:00,60.81,60.93,60.76,60.89,45593.0,57.9885,58.1029,57.9408,58.0647,45593.0
2023-08-01 14:00:00,60.9,60.94,60.85,60.85,18936.0,58.0743,58.1124,58.0266,58.0266,18936.0
2023-08-01 14:10:00,60.85,61.01,60.82,61.0,27693.0,58.0266,58.1792,57.998,58.1696,27693.0
2023-08-01 14:20:00,61.0,61.01,60.83,60.88,42972.0,58.1696,58.1792,58.0075,58.0552,42972.0
2023-08-01 14:30:00,60.88,60.93,60.83,60.92,52072.0,58.0552,58.1029,58.0075,58.0933,52072.0
2023-08-01 14:40:00,60.92,60.95,60.86,60.87,25371.0,58.0933,58.122,58.0361,58.0457,25371.0
2023-08-01 14:50:00,60.86,60.99,60.86,60.95,43456.0,58.0361,58.1601,58.0361,58.122,43456.0
2023-08-01 15:00:00,60.95,61.03,60.94,61.03,42949.0,58.122,58.1982,58.1124,58.1982,42949.0
2023-08-01 15:10:00,61.03,61.13,60.99,60.99,74077.0,58.1982,58.2936,58.1601,58.1601,74077.0
2023-08-01 15:20:00,60.99,61.1,60.98,61.03,60143.0,58.1601,58.265,58.1506,58.1982,60143.0
2023-08-01 15:30:00,61.03,61.06,60.85,60.95,107350.0,58.1982,58.2269,58.0266,58.122,107350.0
2023-08-01 15:40:00,60.95,61.06,60.88,61.04,133088.0,58.122,58.2269,58.0552,58.2078,133088.0
2023-08-01 15:50:00,61.04,61.16,61.03,61.04,359290.0,58.2078,58.3222,58.1982,58.2078,359290.0
2023-08-02 09:30:00,62.16,62.58,60.51,61.91,247571.0,59.2758,59.6763,57.7024,59.0374,247571.0
2023-08-02 09:40:00,61.94,62.52,61.83,62.01,143485.0,59.066,59.6191,58.9611,59.1328,143485.0
2023-08-02 09:50:00,62.01,62.04,60.35,60.44,147989.0,59.1328,59.1614,57.5498,57.6356,147989.0
2023-08-02 10:00:00,60.41,60.61,59.89,59.91,112500.0,57.607,57.7977,57.1111,57.1302,112500.0
2023-08-02 10:10:00,59.92,59.92,59.34,59.37,128808.0,57.1397,57.1397,56.5867,56.6153,128808.0
2023-08-02 10:20:00,59.34,59.45,59.1,59.23,53184.0,56.5867,56.6916,56.3578,56.4818,53184.0
2023-08-02 10:30:00,59.25,59.6,59.18,59.26,103781.0,56.5008,56.8346,56.4341,56.5104,103781.0
2023-08-02 10:40:00,59.28,59.29,58.69,58.72,68771.0,56.5294,56.539,55.9668,55.9954,68771.0
2023-08-02 10:50:00,58.72,59.0,58.54,58.57,54385.0,55.9954,56.2624,55.8238,55.8524,54385.0
2023-08-02 11:00:00,58.54,58.78,58.44,58.66,77064.0,55.8238,56.0526,55.7284,55.9382,77064.0
2023-08-02 11:10:00,58.69,59.25,58.68,59.25,140532.0,55.9668,56.5008,55.9573,56.5008,140532.0
2023-08-02 11:20:00,59.22,59.68,59.08,59.65,160376.0,56.4722,56.9109,56.3387,56.8823,160376.0
2023-08-02 11:30:00,59.68,60.39,59.65,60.32,159815.0,56.9109,57.5879,56.8823,57.5212,159815.0
2023-08-02 11:40:00,60.27,60.46,60.18,60.38,69143.0,57.4735,57.6547,57.3877,57.5784,69143.0
2023-08-02 11:50:00,60.38,60.58,60.25,60.46,85994.0,57.5784,57.7691,57.4544,57.6547,85994.0
2023-08-02 12:00:00,60.46,60.46,60.17,60.26,104150.0,57.6547,57.6547,57.3781,57.464,104150.0
2023-08-02 12:10:00,60.25,60.61,60.2,60.56,44433.0,57.4544,57.7977,57.4068,57.7501,44433.0
2023-08-02 12:20:00,60.57,60.59,60.25,60.29,30619.0,57.7596,57.7787,57.4544,57.4926,30619.0
2023-08-02 12:30:00,60.27,60.37,60.15,60.27,35970.0,57.4735,57.5689,57.3591,57.4735,35970.0
2023-08-02 12:40:00,60.27,60.3,60.02,60.04,24736.0,57.4735,57.5021,57.2351,57.2542,24736.0
2023-08-02 12:50:00,60.05,60.27,60.01,60.13,31963.0,57.2637,57.4735,57.2256,57.34,31963.0
2023-08-02 13:00:00,60.13,60.23,60.09,60.19,31101.0,57.34,57.4354,57.3019,57.3972,31101.0
2023-08-02 13:10:00,60.18,60.3,60.17,60.21,39760.0,57.3877,57.5021,57.3781,57.4163,39760.0
2023-08-02 13:20:00,60.22,60.22,60.08,60.12,36182.0,57.4258,57.4258,57.2923,57.3305,36182.0
2023-08-02 13:30:00,60.11,60.32,60.09,60.24,32236.0,57.3209,57.5212,57.3019,57.4449,32236.0
2023-08-02 13:40:00,60.24,60.29,60.17,60.23,33227.0,57.4449,57.4926,57.3781,57.4354,33227.0
2023-08-02 13:50:00,60.22,60.23,60.12,60.19,84049.0,57.4258,57.4354,57.3305,57.3972,84049.0
2023-08-02 14:00:00,60.19,60.25,60.16,60.17,23935.0,57.3972,57.4544,57.3686,57.3781,23935.0
2023-08-02 14:10:00,60.16,60.26,60.1,60.26,46961.0,57.3686,57.464,57.3114,57.464,46961.0
2023-08-02 14:20:00,60.26,60.27,60.09,60.1,55852.0,57.464,57.4735,57.3019,57.3114,55852.0
2023-08-02 14:30:00,60.11,60.24,60.11,60.19,58988.0,57.3209,57.4449,57.3209,57.3972,58988.0
2023-08-02 14:40:00,60.19,60.36,60.18,60.32,42368.0,57.3972,57.5593,57.3877,57.5212,42368.0
2023-08-02 14:50:00,60.32,60.33,60.09,60.19,72371.0,57.5212,57.5307,57.3019,57.3972,72371.0
2023-08-02 15:00:00,60.19,60.2,60.09,60.19,43287.0,57.3972,57.4068,57.3019,57.3972,43287.0
2023-08-02 15:10:00,60.19,60.2,60.09,60.11,43407.0,57.3972,57.4068,57.3019,57.3209,43407.0
2023-08-02 15:20:00,60.11,60.19,60.09,60.11,75279.0,57.3209,57.3972,57.3019,57.3209,75279.0
2023-08-02 15:30:00,60.12,60.15,59.87,59.9,101728.0,57.3305,57.3591,57.0921,57.1207,101728.0
2023-08-02 15:40:00,59.89,60.05,59.72,59.81,223754.0,57.1111,57.2637,56.949,57.0349,223754.0
2023-08-02 15:50:00,59.82,59.93,59.48,59.51,749542.0,57.0444,57.1493,56.7202,56.7488,749542.0
2023-08-03 09:30:00,59.16,59.28,58.62,58.89,93695.0,56.415,56.5294,55.9001,56.1575,93695.0
2023-08-03 09:40:00,58.89,58.92,58.34,58.4,69575.0,56.1575,56.1861,55.6331,55.6903,69575.0
2023-08-03 09:50:00,58.31,58.35,57.62,57.93,131898.0,55.6044,55.6426,54.9465,55.2421,131898.0
2023-08-03 10:00:00,57.97,57.97,57.46,57.51,146008.0,55.2802,55.2802,54.7939,54.8416,146008.0
2023-08-03 10:10:00,57.51,57.75,57.45,57.75,105379.0,54.8416,55.0704,54.7844,55.0704,105379.0
2023-08-03 10:20:00,57.75,58.02,57.73,57.86,129970.0,55.0704,55.3279,55.0514,55.1753,129970.0
2023-08-03 10:30:00,57.86,57.97,57.43,57.45,151199.0,55.1753,55.2802,54.7653,54.7844,151199.0
2023-08-03 10:40:00,57.43,57.67,57.31,57.46,76281.0,54.7653,54.9941,54.6508,54.7939,76281.0
2023-08-03 10:50:00,57.46,57.49,57.29,57.46,108690.0,54.7939,54.8225,54.6318,54.7939,108690.0
2023-08-03 11:00:00,57.45,57.77,57.39,57.65,114285.0,54.7844,55.0895,54.7271,54.9751,114285.0
2023-08-03 11:10:00,57.65,57.67,57.35,57.39,125384.0,54.9751,54.9941,54.689,54.7271,125384.0
2023-08-03 11:20:00,57.4,57.65,57.34,57.62,116952.0,54.7367,54.9751,54.6795,54.9465,116952.0
2023-08-03 11:30:00,57.61,57.71,57.53,57.59,147861.0,54.9369,55.0323,54.8606,54.9179,147861.0
2023-08-03 11:40:00,57.59,57.62,57.4,57.61,81221.0,54.9179,54.9465,54.7367,54.9369,81221.0
2023-08-03 11:50:00,57.59,57.66,57.53,57.57,143590.0,54.9179,54.9846,54.8606,54.8988,143590.0
2023-08-03 12:00:00,57.56,57.6,57.52,57.6,91123.0,54.8892,54.9274,54.8511,54.9274,91123.0
2023-08-03 12:10:00,57.6,57.66,57.56,57.61,140033.0,54.9274,54.9846,54.8892,54.9369,140033.0
2023-08-03 12:20:00,57.62,57.66,57.57,57.59,75046.0,54.9465,54.9846,54.8988,54.9179,75046.0
2023-08-03 12:30:00,57.58,57.59,57.49,57.49,35215.0,54.9083,54.9179,54.8225,54.8225,35215.0
2023-08-03 12:40:00,57.51,57.59,57.51,57.59,40155.0,54.8416,54.9179,54.8416,54.9179,40155.0
2023-08-03 12:50:00,57.59,57.64,57.55,57.63,86456.0,54.9179,54.9655,54.8797,54.956,86456.0
2023-08-03 13:00:00,57.62,57.64,57.57,57.64,26960.0,54.9465,54.9655,54.8988,54.9655,26960.0
2023-08-03 13:10:00,57.62,57.64,57.54,57.59,27020.0,54.9465,54.9655,54.8702,54.9179,27020.0
2023-08-03 13:20:00,57.58,57.64,57.57,57.59,57517.0,54.9083,54.9655,54.8988,54.9179,57517.0
2023-08-03 13:30:00,57.58,57.6,57.44,57.46,50617.0,54.9083,54.9274,54.7748,54.7939,50617.0
2023-08-03 13:40:00,57.46,57.52,57.42,57.46,30958.0,54.7939,54.8511,54.7557,54.7939,30958.0
2023-08-03 13:50:00,57.46,57.49,57.41,57.45,28534.0,54.7939,54.8225,54.7462,54.7844,28534.0
2023-08-03 14:00:00,57.46,57.52,57.39,57.4,29888.0,54.7939,54.8511,54.7271,54.7367,29888.0
2023-08-03 14:10:00,57.41,57.51,57.41,57.51,35341.0,54.7462,54.8416,54.7462,54.8416,35341.0
2023-08-03 14:20:00,57.51,57.53,57.45,57.49,46359.0,54.8416,54.8606,54.7844,54.8225,46359.0
2023-08-03 14:30:00,57.51,57.51,57.16,57.29,63612.0,54.8416,54.8416,54.5078,54.6318,63612.0
2023-08-03 14:40:00,57.29,57.42,57.27,57.34,78554.0,54.6318,54.7557,54.6127,54.6795,78554.0
2023-08-03 14:50:00,57.34,57.34,57.16,57.25,79649.0,54.6795,54.6795,54.5078,54.5936,79649.0
2023-08-03 15:00:00,57.24,57.25,57.16,57.25,69964.0,54.5841,54.5936,54.5078,54.5936,69964.0
2023-08-03 15:10:00,57.24,57.33,57.19,57.28,69666.0,54.5841,54.6699,54.5364,54.6222,69666.0
2023-08-03 15:20:00,57.27,57.36,57.26,57.3,68534.0,54.6127,54.6985,54.6032,54.6413,68534.0
2023-08-03 15:30:00,57.31,57.48,57.27,57.31,90333.0,54.6508,54.813,54.6127,54.6508,90333.0
2023-08-03 15:40:00,57.31,57.41,57.29,57.37,251615.0,54.6508,54.7462,54.6318,54.7081,251615.0
2023-08-03 15:50:00,57.38,57.44,57.23,57.29,663677.0,54.7176,54.7748,54.5746,54.6318,663677.0
2023-08-04 09:30:00,57.5,57.57,57.21,57.47,83621.0,54.832,54.8988,54.5555,54.8034,83621.0
2023-08-04 09:40:00,57.48,58.01,57.47,57.82,74179.0,54.813,55.3184,54.8034,55.1372,74179.0
2023-08-04 09:50:00,57.86,58.07,57.78,58.03,47570.0,55.1753,55.3756,55.099,55.3374,47570.0
2023-08-04 10:00:00,58.06,58.35,57.99,58.34,45100.0,55.366,55.6426,55.2993,55.6331,45100.0
2023-08-04 10:10:00,58.37,58.38,58.03,58.12,55759.0,55.6617,55.6712,55.3374,55.4233,55759.0
2023-08-04 10:20:00,58.13,58.43,58.12,58.38,44962.0,55.4328,55.7189,55.4233,55.6712,44962.0
2023-08-04 10:30:00,58.36,58.52,58.29,58.32,247003.0,55.6521,55.8047,55.5854,55.614,247003.0
2023-08-04 10:40:00,58.31,58.55,58.27,58.38,75021.0,55.6044,55.8333,55.5663,55.6712,75021.0
2023-08-04 10:50:00,58.37,58.6,58.32,58.6,82694.0,55.6617,55.881,55.614,55.881,82694.0
2023-08-04 11:00:00,58.61,58.62,58.41,58.47,37544.0,55.8905,55.9001,55.6998,55.757,37544.0
2023-08-04 11:10:00,58.47,58.62,58.47,58.54,72389.0,55.757,55.9001,55.757,55.8238,72389.0
2023-08-04 11:20:00,58.54,58.72,58.52,58.71,64552.0,55.8238,55.9954,55.8047,55.9859,64552.0
2023-08-04 11:30:00,58.71,58.81,58.67,58.67,145899.0,55.9859,56.0812,55.9477,55.9477,145899.0
2023-08-04 11:40:00,58.67,58.75,58.64,58.71,82044.0,55.9477,56.024,55.9191,55.9859,82044.0
2023-08-04 11:50:00,58.71,58.83,58.64,58.83,47128.0,55.9859,56.1003,55.9191,56.1003,47128.0
2023-08-04 12:00:00,58.83,59.1,58.83,59.09,30859.0,56.1003,56.3578,56.1003,56.3483,30859.0
2023-08-04 12:10:00,59.07,59.12,59.01,59.07,26750.0,56.3292,56.3769,56.272,56.3292,26750.0
2023-08-04 12:20:00,59.07,59.09,58.93,58.99,46430.0,56.3292,56.3483,56.1957,56.2529,46430.0
2023-08-04 12:30:00,58.99,59.22,58.97,59.22,35855.0,56.2529,56.4722,56.2338,56.4722,35855.0
2023-08-04 12:40:00,59.22,59.29,59.18,59.23,40696.0,56.4722,56.539,56.4341,56.4818,40696.0
2023-08-04 12:50:00,59.25,59.49,59.0,59.48,173327.0,56.5008,56.7297,56.2624,56.7202,173327.0
2023-08-04 13:00:00,59.5,59.66,59.49,59.66,42157.0,56.7392,56.8918,56.7297,56.8918,42157.0
2023-08-04 13:10:00,59.65,59.75,59.59,59.7,59218.0,56.8823,56.9776,56.8251,56.93,59218.0
2023-08-04 13:20:00,59.71,59.71,59.47,59.55,36148.0,56.9395,56.9395,56.7106,56.7869,36148.0
2023-08-04 13:30:00,59.53,59.6,59.45,59.48,26356.0,56.7678,56.8346,56.6916,56.7202,26356.0
2023-08-04 13:40:00,59.47,59.49,59.36,59.41,38879.0,56.7106,56.7297,56.6057,56.6534,38879.0
2023-08-04 13:50:00,59.43,59.5,59.34,59.38,52496.0,56.6725,56.7392,56.5867,56.6248,52496.0
2023-08-04 14:00:00,59.37,59.38,59.24,59.35,56175.0,56.6153,56.6248,56.4913,56.5962,56175.0
2023-08-04 14:10:00,59.34,59.36,59.1,59.13,31321.0,56.5867,56.6057,56.3578,56.3864,31321.0
2023-08-04 14:20:00,59.14,59.14,58.96,59.02,53487.0,56.3959,56.3959,56.2243,56.2815,53487.0
2023-08-04 14:30:00,59.01,59.02,58.81,58.89,106046.0,56.272,56.2815,56.0812,56.1575,106046.0
2023-08-04 14:40:00,58.93,58.95,58.76,58.79,60230.0,56.1957,56.2148,56.0336,56.0622,60230.0
2023-08-04 14:50:00,58.79,58.83,58.64,58.78,61064.0,56.0622,56.1003,55.9191,56.0526,61064.0
2023-08-04 15:00:00,58.78,58.84,58.72,58.74,56282.0,56.0526,56.1099,55.9954,56.0145,56282.0
2023-08-04 15:10:00,58.75,58.83,58.66,58.8,44747.0,56.024,56.1003,55.9382,56.0717,44747.0
2023-08-04 15:20:00,58.8,58.81,58.68,58.78,56664.0,56.0717,56.0812,55.9573,56.0526,56664.0
2023-08-04 15:30:00,58.78,58.81,58.7,58.77,77810.0,56.0526,56.0812,55.9764,56.0431,77810.0
2023-08-04 15:40:00,58.78,58.79,58.48,58.55,106278.0,56.0526,56.0622,55.7666,55.8333,106278.0
2023-08-04 15:50:00,58.55,58.82,58.55,58.81,435853.0,55.8333,56.0908,55.8333,56.0812,435853.0
2023-08-07 09:30:00,59.01,59.23,58.55,58.55,50426.0,56.272,56.4818,55.8333,55.8333,50426.0
2023-08-07 09:40:00,58.52,58.56,58.07,58.24,17805.0,55.8047,55.8428,55.3756,55.5377,17805.0
2023-08-07 09:50:00,58.32,58.47,58.24,58.34,35218.0,55.614,55.757,55.5377,55.6331,35218.0
2023-08-07 10:00:00,58.37,58.57,58.21,58.54,46906.0,55.6617,55.8524,55.5091,55.8238,46906.0
2023-08-07 10:10:00,58.54,58.55,58.25,58.28,26583.0,55.8238,55.8333,55.5472,55.5758,26583.0
2023-08-07 10:20:00,58.27,58.3,58.03,58.1,44116.0,55.5663,55.5949,55.3374,55.4042,44116.0
2023-08-07 10:30:00,58.12,58.29,57.99,58.29,33899.0,55.4233,55.5854,55.2993,55.5854,33899.0
2023-08-07 10:40:00,58.29,58.51,58.26,58.51,32262.0,55.5854,55.7952,55.5568,55.7952,32262.0
2023-08-07 10:50:00,58.5,58.6,58.39,58.57,71436.0,55.7856,55.881,55.6807,55.8524,71436.0
2023-08-07 11:00:00,58.57,58.63,58.48,58.5,31275.0,55.8524,55.9096,55.7666,55.7856,31275.0
2023-08-07 11:10:00,58.5,58.63,58.49,58.54,28769.0,55.7856,55.9096,55.7761,55.8238,28769.0
2023-08-07 11:20:00,58.54,58.57,58.43,58.45,34134.0,55.8238,55.8524,55.7189,55.738,34134.0
2023-08-07 11:30:00,58.45,58.47,58.22,58.36,37205.0,55.738,55.757,55.5186,55.6521,37205.0
2023-08-07 11:40:00,58.37,58.37,58.24,58.36,40342.0,55.6617,55.6617,55.5377,55.6521,40342.0
2023-08-07 11:50:00,58.36,58.56,58.24,58.33,132204.0,55.6521,55.8428,55.5377,55.6235,132204.0
2023-08-07 12:00:00,58.32,58.52,58.27,58.52,53994.0,55.614,55.8047,55.5663,55.8047,53994.0
2023-08-07 12:10:00,58.52,58.54,58.33,58.4,20010.0,55.8047,55.8238,55.6235,55.6903,20010.0
2023-08-07 12:20:00,58.41,58.44,58.29,58.35,37939.0,55.6998,55.7284,55.5854,55.6426,37939.0
2023-08-07 12:30:00,58.36,58.42,58.29,58.4,24243.0,55.6521,55.7093,55.5854,55.6903,24243.0
2023-08-07 12:40:00,58.39,58.4,58.33,58.39,23221.0,55.6807,55.6903,55.6235,55.6807,23221.0
2023-08-07 12:50:00,58.39,58.42,58.25,58.34,66835.0,55.6807,55.7093,55.5472,55.6331,66835.0
2023-08-07 13:00:00,58.34,58.46,58.34,58.46,32636.0,55.6331,55.7475,55.6331,55.7475,32636.0
2023-08-07 13:10:00,58.44,58.52,58.32,58.36,37035.0,55.7284,55.8047,55.614,55.6521,37035.0
2023-08-07 13:20:00,58.36,58.56,58.35,58.54,23025.0,55.6521,55.8428,55.6426,55.8238,23025.0
2023-08-07 13:30:00,58.56,58.58,58.41,58.57,44337.0,55.8428,55.8619,55.6998,55.8524,44337.0
2023-08-07 13:40:00,58.56,58.59,58.48,58.53,34313.0,55.8428,55.8715,55.7666,55.8142,34313.0
2023-08-07 13:50:00,58.54,58.59,58.45,58.55,27470.0,55.8238,55.8715,55.738,55.8333,27470.0
2023-08-07 14:00:00,58.56,58.66,58.54,58.64,17468.0,55.8428,55.9382,55.8238,55.9191,17468.0
2023-08-07 14:10:00,58.66,58.66,58.45,58.48,24795.0,55.9382,55.9382,55.738,55.7666,24795.0
2023-08-07 14:20:00,58.48,58.57,58.47,58.53,22929.0,55.7666,55.8524,55.757,55.8142,22929.0
2023-08-07 14:30:00,58.55,58.68,58.54,58.61,28425.0,55.8333,55.9573,55.8238,55.8905,28425.0
2023-08-07 14:40:00,58.61,58.63,58.55,58.55,17053.0,55.8905,55.9096,55.8333,55.8333,17053.0
2023-08-07 14:50:00,58.56,58.61,58.51,58.55,29622.0,55.8428,55.8905,55.7952,55.8333,29622.0
2023-08-07 15:00:00,58.54,58.57,58.38,58.4,12251.0,55.8238,55.8524,55.6712,55.6903,12251.0
2023-08-07 15:10:00,58.39,58.39,58.23,58.27,26980.0,55.6807,55.6807,55.5282,55.5663,26980.0
2023-08-07 15:20:00,58.25,58.3,58.13,58.14,49432.0,55.5472,55.5949,55.4328,55.4423,49432.0
2023-08-07 15:30:00,58.13,58.21,58.07,58.14,68754.0,55.4328,55.5091,55.3756,55.4423,68754.0
2023-08-07 15:40:00,58.14,58.25,58.09,58.09,65966.0,55.4423,55.5472,55.3947,55.3947,65966.0
2023-08-07 15:50:00,58.08,58.37,58.07,58.31,325334.0,55.3851,55.6617,55.3756,55.6044,325334.0
2023-08-08 09:30:00,57.47,57.8,56.88,57.01,58052.0,54.8034,55.1181,54.2408,54.3648,58052.0
2023-08-08 09:40:00,56.96,57.41,56.96,57.26,83214.0,54.3171,54.7462,54.3171,54.6032,83214.0
2023-08-08 09:50:00,57.26,57.48,57.25,57.47,33639.0,54.6032,54.813,54.5936,54.8034,33639.0
2023-08-08 10:00:00,57.45,57.65,57.35,57.64,42474.0,54.7844,54.9751,54.689,54.9655,42474.0
2023-08-08 10:10:00,57.61,57.69,57.43,57.43,65484.0,54.9369,55.0132,54.7653,54.7653,65484.0
2023-08-08 10:20:00,57.43,57.48,57.25,57.46,42022.0,54.7653,54.813,54.5936,54.7939,42022.0
2023-08-08 10:30:00,57.43,57.43,57.24,57.33,26887.0,54.7653,54.7653,54.5841,54.6699,26887.0
2023-08-08 10:40:00,57.33,57.43,57.25,57.41,32516.0,54.6699,54.7653,54.5936,54.7462,32516.0
2023-08-08 10:50:00,57.43,57.47,57.37,57.4,40166.0,54.7653,54.8034,54.7081,54.7367,40166.0
2023-08-08 11:00:00,57.39,57.62,57.37,57.62,50959.0,54.7271,54.9465,54.7081,54.9465,50959.0
2023-08-08 11:10:00,57.61,57.74,57.53,57.7,60818.0,54.9369,55.0609,54.8606,55.0228,60818.0
2023-08-08 11:20:00,57.71,57.73,57.35,57.38,28630.0,55.0323,55.0514,54.689,54.7176,28630.0
2023-08-08 11:30:00,57.38,57.48,57.3,57.44,21674.0,54.7176,54.813,54.6413,54.7748,21674.0
2023-08-08 11:40:00,57.46,57.49,57.36,57.47,22722.0,54.7939,54.8225,54.6985,54.8034,22722.0
2023-08-08 11:50:00,57.46,57.48,57.25,57.29,18485.0,54.7939,54.813,54.5936,54.6318,18485.0
2023-08-08 12:00:00,57.29,57.45,57.28,57.4,37286.0,54.6318,54.7844,54.6222,54.7367,37286.0
2023-08-08 12:10:00,57.4,57.64,57.4,57.6,30587.0,54.7367,54.9655,54.7367,54.9274,30587.0
2023-08-08 12:20:00,57.6,57.6,57.5,57.54,18466.0,54.9274,54.9274,54.832,54.8702,18466.0
2023-08-08 12:30:00,57.54,57.71,57.52,57.68,33815.0,54.8702,55.0323,54.8511,55.0037,33815.0
2023-08-08 12:40:00,57.69,57.71,57.61,57.71,26538.0,55.0132,55.0323,54.9369,55.0323,26538.0
2023-08-08 12:50:00,57.7,57.75,57.62,57.75,20409.0,55.0228,55.0704,54.9465,55.0704,20409.0
2023-08-08 13:00:00,57.74,57.83,57.57,57.63,31370.0,55.0609,55.1467,54.8988,54.956,31370.0
2023-08-08 13:10:00,57.62,57.64,57.49,57.52,19310.0,54.9465,54.9655,54.8225,54.8511,19310.0
2023-08-08 13:20:00,57.52,57.54,57.46,57.51,23137.0,54.8511,54.8702,54.7939,54.8416,23137.0
2023-08-08 13:30:00,57.52,57.56,57.5,57.54,36103.0,54.8511,54.8892,54.832,54.8702,36103.0
2023-08-08 13:40:00,57.54,57.62,57.52,57.56,14179.0,54.8702,54.9465,54.8511,54.8892,14179.0
2023-08-08 13:50:00,57.55,57.58,57.51,57.53,16831.0,54.8797,54.9083,54.8416,54.8606,16831.0
2023-08-08 14:00:00,57.52,57.58,57.49,57.54,22684.0,54.8511,54.9083,54.8225,54.8702,22684.0
2023-08-08 14:10:00,57.55,57.64,57.55,57.57,17222.0,54.8797,54.9655,54.8797,54.8988,17222.0
2023-08-08 14:20:00,57.56,57.73,57.56,57.68,23398.0,54.8892,55.0514,54.8892,55.0037,23398.0
2023-08-08 14:30:00,57.69,57.77,57.67,57.72,25492.0,55.0132,55.0895,54.9941,55.0418,25492.0
2023-08-08 14:40:00,57.71,57.72,57.63,57.68,24293.0,55.0323,55.0418,54.956,55.0037,24293.0
2023-08-08 14:50:00,57.68,57.79,57.62,57.79,30488.0,55.0037,55.1086,54.9465,55.1086,30488.0
2023-08-08 15:00:00,57.8,57.92,57.75,57.91,39896.0,55.1181,55.2325,55.0704,55.223,39896.0
2023-08-08 15:10:00,57.9,57.92,57.78,57.79,42040.0,55.2135,55.2325,55.099,55.1086,42040.0
2023-08-08 15:20:00,57.78,57.84,57.72,57.79,42016.0,55.099,55.1563,55.0418,55.1086,42016.0
2023-08-08 15:30:00,57.79,57.8,57.67,57.7,59801.0,55.1086,55.1181,54.9941,55.0228,59801.0
2023-08-08 15:40:00,57.71,57.82,57.65,57.67,104887.0,55.0323,55.1372,54.9751,54.9941,104887.0
2023-08-08 15:50:00,57.68,57.77,57.64,57.66,296523.0,55.0037,55.0895,54.9655,54.9846,296523.0
2023-08-09 09:30:00,57.51,57.87,57.42,57.62,39353.0,54.8416,55.1849,54.7557,54.9465,39353.0
2023-08-09 09:40:00,57.67,57.86,57.62,57.86,23350.0,54.9941,55.1753,54.9465,55.1753,23350.0
2023-08-09 09:50:00,57.81,57.92,57.65,57.92,19029.0,55.1276,55.2325,54.9751,55.2325,19029.0
2023-08-09 10:00:00,57.86,57.98,57.82,57.83,19954.0,55.1753,55.2898,55.1372,55.1467,19954.0
2023-08-09 10:10:00,57.84,57.91,57.79,57.88,14219.0,55.1563,55.223,55.1086,55.1944,14219.0
2023-08-09 10:20:00,57.86,57.92,57.71,57.92,12488.0,55.1753,55.2325,55.0323,55.2325,12488.0
2023-08-09 10:30:00,57.91,57.95,57.78,57.88,14160.0,55.223,55.2612,55.099,55.1944,14160.0
2023-08-09 10:40:00,57.85,57.93,57.83,57.85,16080.0,55.1658,55.2421,55.1467,55.1658,16080.0
2023-08-09 10:50:00,57.86,57.87,57.63,57.74,20554.0,55.1753,55.1849,54.956,55.0609,20554.0
2023-08-09 11:00:00,57.71,57.71,57.56,57.69,22303.0,55.0323,55.0323,54.8892,55.0132,22303.0
2023-08-09 11:10:00,57.67,57.71,57.46,57.52,17993.0,54.9941,55.0323,54.7939,54.8511,17993.0
2023-08-09 11:20:00,57.52,57.52,57.38,57.39,23598.0,54.8511,54.8511,54.7176,54.7271,23598.0
2023-08-09 11:30:00,57.38,57.44,57.32,57.42,19293.0,54.7176,54.7748,54.6604,54.7557,19293.0
2023-08-09 11:40:00,57.4,57.4,57.29,57.34,21211.0,54.7367,54.7367,54.6318,54.6795,21211.0
2023-08-09 11:50:00,57.31,57.33,57.14,57.21,25292.0,54.6508,54.6699,54.4887,54.5555,25292.0
2023-08-09 12:00:00,57.2,57.4,57.18,57.39,26513.0,54.546,54.7367,54.5269,54.7271,26513.0
2023-08-09 12:10:00,57.39,57.43,57.26,57.28,18750.0,54.7271,54.7653,54.6032,54.6222,18750.0
2023-08-09 12:20:00,57.29,57.35,57.25,57.33,13834.0,54.6318,54.689,54.5936,54.6699,13834.0
2023-08-09 12:30:00,57.32,57.4,57.28,57.31,14021.0,54.6604,54.7367,54.6222,54.6508,14021.0
2023-08-09 12:40:00,57.32,57.41,57.29,57.41,16307.0,54.6604,54.7462,54.6318,54.7462,16307.0
2023-08-09 12:50:00,57.42,57.42,57.31,57.34,11212.0,54.7557,54.7557,54.6508,54.6795,11212.0
2023-08-09 13:00:00,57.32,57.48,57.3,57.46,11249.0,54.6604,54.813,54.6413,54.7939,11249.0
2023-08-09 13:10:00,57.46,57.47,57.41,57.43,14474.0,54.7939,54.8034,54.7462,54.7653,14474.0
2023-08-09 13:20:00,57.42,57.43,57.33,57.36,16781.0,54.7557,54.7653,54.6699,54.6985,16781.0
2023-08-09 13:30:00,57.38,57.48,57.38,57.44,9996.0,54.7176,54.813,54.7176,54.7748,9996.0
2023-08-09 13:40:00,57.47,57.47,57.4,57.41,11159.0,54.8034,54.8034,54.7367,54.7462,11159.0
2023-08-09 13:50:00,57.41,57.44,57.4,57.43,10619.0,54.7462,54.7748,54.7367,54.7653,10619.0
2023-08-09 14:00:00,57.43,57.54,57.42,57.52,15185.0,54.7653,54.8702,54.7557,54.8511,15185.0
2023-08-09 14:10:00,57.54,57.57,57.49,57.55,15746.0,54.8702,54.8988,54.8225,54.8797,15746.0
2023-08-09 14:20:00,57.55,57.61,57.53,57.6,21482.0,54.8797,54.9369,54.8606,54.9274,21482.0
2023-08-09 14:30:00,57.6,57.72,57.6,57.66,35920.0,54.9274,55.0418,54.9274,54.9846,35920.0
2023-08-09 14:40:00,57.66,57.78,57.6,57.77,25527.0,54.9846,55.099,54.9274,55.0895,25527.0
2023-08-09 14:50:00,57.76,57.86,57.74,57.85,50691.0,55.08,55.1753,55.0609,55.1658,50691.0
2023-08-09 15:00:00,57.85,57.9,57.79,57.85,53325.0,55.1658,55.2135,55.1086,55.1658,53325.0
2023-08-09 15:10:00,57.84,57.97,57.84,57.97,70211.0,55.1563,55.2802,55.1563,55.2802,70211.0
2023-08-09 15:20:00,57.97,58.12,57.96,58.1,73772.0,55.2802,55.4233,55.2707,55.4042,73772.0
2023-08-09 15:30:00,58.1,58.16,58.05,58.08,125112.0,55.4042,55.4614,55.3565,55.3851,125112.0
2023-08-09 15:40:00,58.08,58.1,57.84,57.86,130524.0,55.3851,55.4042,55.1563,55.1753,130524.0
2023-08-09 15:50:00,57.85,57.9,57.72,57.78,396465.0,55.1658,55.2135,55.0418,55.099,396465.0
2023-08-10 09:30:00,58.32,58.71,58.2,58.7,87976.0,55.614,55.9859,55.4996,55.9764,87976.0
2023-08-10 09:40:00,58.68,58.71,58.42,58.51,99420.0,55.9573,55.9859,55.7093,55.7952,99420.0
2023-08-10 09:50:00,58.52,58.56,58.33,58.52,26828.0,55.8047,55.8428,55.6235,55.8047,26828.0
2023-08-10 10:00:00,58.53,58.69,58.49,58.63,68569.0,55.8142,55.9668,55.7761,55.9096,68569.0
2023-08-10 10:10:00,58.62,58.62,58.49,58.51,38534.0,55.9001,55.9001,55.7761,55.7952,38534.0
2023-08-10 10:20:00,58.51,58.59,58.44,58.49,24156.0,55.7952,55.8715,55.7284,55.7761,24156.0
2023-08-10 10:30:00,58.48,58.54,58.27,58.32,38022.0,55.7666,55.8238,55.5663,55.614,38022.0
2023-08-10 10:40:00,58.32,58.35,58.14,58.32,40883.0,55.614,55.6426,55.4423,55.614,40883.0
2023-08-10 10:50:00,58.31,58.46,58.29,58.37,35883.0,55.6044,55.7475,55.5854,55.6617,35883.0
2023-08-10 11:00:00,58.37,58.45,58.28,58.41,35209.0,55.6617,55.738,55.5758,55.6998,35209.0
2023-08-10 11:10:00,58.41,58.43,58.29,58.3,61864.0,55.6998,55.7189,55.5854,55.5949,61864.0
2023-08-10 11:20:00,58.3,58.34,58.17,58.22,25275.0,55.5949,55.6331,55.4709,55.5186,25275.0
2023-08-10 11:30:00,58.19,58.23,58.02,58.05,21521.0,55.49,55.5282,55.3279,55.3565,21521.0
2023-08-10 11:40:00,58.03,58.07,57.78,57.82,26630.0,55.3374,55.3756,55.099,55.1372,26630.0
2023-08-10 11:50:00,57.81,57.9,57.62,57.89,54414.0,55.1276,55.2135,54.9465,55.2039,54414.0
2023-08-10 12:00:00,57.89,57.9,57.75,57.81,20599.0,55.2039,55.2135,55.0704,55.1276,20599.0
2023-08-10 12:10:00,57.81,57.88,57.75,57.79,26134.0,55.1276,55.1944,55.0704,55.1086,26134.0
2023-08-10 12:20:00,57.77,57.8,57.55,57.69,21411.0,55.0895,55.1181,54.8797,55.0132,21411.0
2023-08-10 12:30:00,57.69,57.74,57.61,57.73,19657.0,55.0132,55.0609,54.9369,55.0514,19657.0
2023-08-10 12:40:00,57.73,57.75,57.64,57.72,11478.0,55.0514,55.0704,54.9655,55.0418,11478.0
2023-08-10 12:50:00,57.7,57.73,57.54,57.59,33444.0,55.0228,55.0514,54.8702,54.9179,33444.0
2023-08-10 13:00:00,57.6,57.65,57.53,57.57,20019.0,54.9274,54.9751,54.8606,54.8988,20019.0
2023-08-10 13:10:00,57.54,57.66,57.5,57.6,16263.0,54.8702,54.9846,54.832,54.9274,16263.0
2023-08-10 13:20:00,57.59,57.59,57.4,57.45,28443.0,54.9179,54.9179,54.7367,54.7844,28443.0
2023-08-10 13:30:00,57.45,57.48,57.34,57.43,23245.0,54.7844,54.813,54.6795,54.7653,23245.0
2023-08-10 13:40:00,57.43,57.53,57.38,57.42,19385.0,54.7653,54.8606,54.7176,54.7557,19385.0
2023-08-10 13:50:00,57.4,57.45,57.33,57.34,35682.0,54.7367,54.7844,54.6699,54.6795,35682.0
2023-08-10 14:00:00,57.34,57.54,57.32,57.53,28476.0,54.6795,54.8702,54.6604,54.8606,28476.0
2023-08-10 14:10:00,57.52,57.65,57.5,57.58,30461.0,54.8511,54.9751,54.832,54.9083,30461.0
2023-08-10 14:20:00,57.57,57.66,57.56,57.6,17971.0,54.8988,54.9846,54.8892,54.9274,17971.0
2023-08-10 14:30:00,57.6,57.63,57.44,57.47,42842.0,54.9274,54.956,54.7748,54.8034,42842.0
2023-08-10 14:40:00,57.46,57.51,57.35,57.45,86446.0,54.7939,54.8416,54.689,54.7844,86446.0
2023-08-10 14:50:00,57.46,57.58,57.46,57.58,72616.0,54.7939,54.9083,54.7939,54.9083,72616.0
2023-08-10 15:00:00,57.57,57.57,57.37,57.43,60288.0,54.8988,54.8988,54.7081,54.7653,60288.0
2023-08-10 15:10:00,57.43,57.46,57.32,57.39,47851.0,54.7653,54.7939,54.6604,54.7271,47851.0
2023-08-10 15:20:00,57.37,57.37,57.17,57.19,46435.0,54.7081,54.7081,54.5173,54.5364,46435.0
2023-08-10 15:30:00,57.19,57.19,56.95,57.07,102696.0,54.5364,54.5364,54.3076,54.422,102696.0
2023-08-10 15:40:00,57.07,57.18,56.97,57.17,133546.0,54.422,54.5269,54.3266,54.5173,133546.0
2023-08-10 15:50:00,57.16,57.33,57.15,57.3,330653.0,54.5078,54.6699,54.4983,54.6413,330653.0
2023-08-11 09:30:00,56.77,56.88,56.65,56.77,36699.0,54.1359,54.2408,54.0215,54.1359,36699.0
2023-08-11 09:40:00,56.77,56.77,56.45,56.49,40994.0,54.1359,54.1359,53.8308,53.8689,40994.0
2023-08-11 09:50:00,56.49,56.72,56.47,56.65,23095.0,53.8689,54.0882,53.8498,54.0215,23095.0
2023-08-11 10:00:00,56.72,56.95,56.66,56.95,28656.0,54.0882,54.3076,54.031,54.3076,28656.0
2023-08-11 10:10:00,56.98,57.01,56.83,56.88,19832.0,54.3362,54.3648,54.1931,54.2408,19832.0
2023-08-11 10:20:00,56.92,57.0,56.88,56.91,26287.0,54.2789,54.3552,54.2408,54.2694,26287.0
2023-08-11 10:30:00,56.93,57.03,56.88,57.02,23603.0,54.2885,54.3838,54.2408,54.3743,23603.0
2023-08-11 10:40:00,57.02,57.03,56.88,56.96,21208.0,54.3743,54.3838,54.2408,54.3171,21208.0
2023-08-11 10:50:00,56.95,56.95,56.75,56.76,24899.0,54.3076,54.3076,54.1168,54.1264,24899.0
2023-08-11 11:00:00,56.77,56.85,56.73,56.76,13312.0,54.1359,54.2122,54.0978,54.1264,13312.0
2023-08-11 11:10:00,56.78,56.78,56.7,56.76,18008.0,54.1454,54.1454,54.0692,54.1264,18008.0
2023-08-11 11:20:00,56.75,56.82,56.72,56.78,18237.0,54.1168,54.1836,54.0882,54.1454,18237.0
2023-08-11 11:30:00,56.79,56.83,56.72,56.75,12123.0,54.155,54.1931,54.0882,54.1168,12123.0
2023-08-11 11:40:00,56.72,56.83,56.68,56.83,27657.0,54.0882,54.1931,54.0501,54.1931,27657.0
2023-08-11 11:50:00,56.84,56.89,56.75,56.89,35804.0,54.2027,54.2503,54.1168,54.2503,35804.0
2023-08-11 12:00:00,56.9,56.97,56.83,56.96,58442.0,54.2599,54.3266,54.1931,54.3171,58442.0
2023-08-11 12:10:00,56.96,57.01,56.81,56.86,57965.0,54.3171,54.3648,54.174,54.2217,57965.0
2023-08-11 12:20:00,56.85,56.91,56.75,56.79,15598.0,54.2122,54.2694,54.1168,54.155,15598.0
2023-08-11 12:30:00,56.81,56.84,56.79,56.82,11440.0,54.174,54.2027,54.155,54.1836,11440.0
2023-08-11 12:40:00,56.81,56.84,56.75,56.83,18537.0,54.174,54.2027,54.1168,54.1931,18537.0
2023-08-11 12:50:00,56.83,56.83,56.75,56.78,17662.0,54.1931,54.1931,54.1168,54.1454,17662.0
2023-08-11 13:00:00,56.78,56.91,56.77,56.9,35409.0,54.1454,54.2694,54.1359,54.2599,35409.0
2023-08-11 13:10:00,56.9,56.95,56.79,56.81,83754.0,54.2599,54.3076,54.155,54.174,83754.0
2023-08-11 13:20:00,56.81,56.89,56.78,56.79,87534.0,54.174,54.2503,54.1454,54.155,87534.0
2023-08-11 13:30:00,56.79,56.96,56.79,56.95,82315.0,54.155,54.3171,54.155,54.3076,82315.0
2023-08-11 13:40:00,56.97,57.01,56.71,56.78,74225.0,54.3266,54.3648,54.0787,54.1454,74225.0
2023-08-11 13:50:00,56.78,56.81,56.65,56.66,57230.0,54.1454,54.174,54.0215,54.031,57230.0
2023-08-11 14:00:00,56.65,56.73,56.64,56.68,37327.0,54.0215,54.0978,54.0119,54.0501,37327.0
2023-08-11 14:10:00,56.69,56.73,56.62,56.7,53098.0,54.0596,54.0978,53.9929,54.0692,53098.0
2023-08-11 14:20:00,56.68,56.75,56.61,56.69,40358.0,54.0501,54.1168,53.9833,54.0596,40358.0
2023-08-11 14:30:00,56.69,56.75,56.54,56.57,58383.0,54.0596,54.1168,53.9166,53.9452,58383.0
2023-08-11 14:40:00,56.57,56.62,56.52,56.56,34381.0,53.9452,53.9929,53.8975,53.9356,34381.0
2023-08-11 14:50:00,56.55,56.58,56.52,56.57,26376.0,53.9261,53.9547,53.8975,53.9452,26376.0
2023-08-11 15:00:00,56.57,56.6,56.51,56.52,42343.0,53.9452,53.9738,53.888,53.8975,42343.0
2023-08-11 15:10:00,56.51,56.61,56.41,56.59,81830.0,53.888,53.9833,53.7926,53.9643,81830.0
2023-08-11 15:20:00,56.59,56.62,56.43,56.44,78933.0,53.9643,53.9929,53.8117,53.8212,78933.0
2023-08-11 15:30:00,56.45,56.66,56.45,56.54,81305.0,53.8308,54.031,53.8308,53.9166,81305.0
2023-08-11 15:40:00,56.54,56.54,56.33,56.34,114360.0,53.9166,53.9166,53.7163,53.7259,114360.0
2023-08-11 15:50:00,56.34,56.34,56.16,56.29,403398.0,53.7259,53.7259,53.5542,53.6782,403398.0
2023-08-14 09:30:00,56.0,56.22,55.85,55.98,40658.0,53.4016,53.6114,53.2586,53.3826,40658.0
2023-08-14 09:40:00,56.02,56.06,55.82,55.87,36861.0,53.4207,53.4588,53.23,53.2777,36861.0
2023-08-14 09:50:00,55.9,56.04,55.84,56.01,22388.0,53.3063,53.4398,53.2491,53.4112,22388.0
2023-08-14 10:00:00,56.01,56.04,55.84,55.94,35292.0,53.4112,53.4398,53.2491,53.3444,35292.0
2023-08-14 10:10:00,55.93,56.22,55.91,56.22,26270.0,53.3349,53.6114,53.3158,53.6114,26270.0
2023-08-14 10:20:00,56.23,56.41,56.19,56.3,47486.0,53.621,53.7926,53.5828,53.6877,47486.0
2023-08-14 10:30:00,56.3,56.44,56.3,56.44,21104.0,53.6877,53.8212,53.6877,53.8212,21104.0
2023-08-14 10:40:00,56.44,56.5,56.38,56.42,22428.0,53.8212,53.8784,53.764,53.8021,22428.0
2023-08-14 10:50:00,56.41,56.52,56.36,56.38,16857.0,53.7926,53.8975,53.7449,53.764,16857.0
2023-08-14 11:00:00,56.38,56.38,56.22,56.25,10168.0,53.764,53.764,53.6114,53.64,10168.0
2023-08-14 11:10:00,56.25,56.26,56.14,56.24,33703.0,53.64,53.6496,53.5351,53.6305,33703.0
2023-08-14 11:20:00,56.26,56.26,56.08,56.09,12840.0,53.6496,53.6496,53.4779,53.4875,12840.0
2023-08-14 11:30:00,56.11,56.22,56.1,56.13,18502.0,53.5065,53.6114,53.497,53.5256,18502.0
2023-08-14 11:40:00,56.11,56.2,56.09,56.18,12704.0,53.5065,53.5924,53.4875,53.5733,12704.0
2023-08-14 11:50:00,56.19,56.23,56.07,56.07,15165.0,53.5828,53.621,53.4684,53.4684,15165.0
2023-08-14 12:00:00,56.07,56.15,56.06,56.1,17553.0,53.4684,53.5447,53.4588,53.497,17553.0
2023-08-14 12:10:00,56.09,56.13,56.02,56.12,17032.0,53.4875,53.5256,53.4207,53.5161,17032.0
2023-08-14 12:20:00,56.1,56.23,56.08,56.22,18294.0,53.497,53.621,53.4779,53.6114,18294.0
2023-08-14 12:30:00,56.21,56.28,56.11,56.18,27972.0,53.6019,53.6686,53.5065,53.5733,27972.0
2023-08-14 12:40:00,56.16,56.3,56.16,56.22,20321.0,53.5542,53.6877,53.5542,53.6114,20321.0
2023-08-14 12:50:00,56.22,56.28,56.17,56.25,13673.0,53.6114,53.6686,53.5637,53.64,13673.0
2023-08-14 13:00:00,56.25,56.28,56.22,56.28,13172.0,53.64,53.6686,53.6114,53.6686,13172.0
2023-08-14 13:10:00,56.29,56.32,56.25,56.28,14738.0,53.6782,53.7068,53.64,53.6686,14738.0
2023-08-14 13:20:00,56.28,56.29,56.16,56.2,16552.0,53.6686,53.6782,53.5542,53.5924,16552.0
2023-08-14 13:30:00,56.2,56.23,56.17,56.2,22584.0,53.5924,53.621,53.5637,53.5924,22584.0
2023-08-14 13:40:00,56.2,56.22,56.06,56.07,22505.0,53.5924,53.6114,53.4588,53.4684,22505.0
2023-08-14 13:50:00,56.07,56.08,56.01,56.04,14503.0,53.4684,53.4779,53.4112,53.4398,14503.0
2023-08-14 14:00:00,56.05,56.07,56.02,56.05,18394.0,53.4493,53.4684,53.4207,53.4493,18394.0
2023-08-14 14:10:00,56.07,56.12,55.99,56.01,16326.0,53.4684,53.5161,53.3921,53.4112,16326.0
2023-08-14 14:20:00,56.0,56.02,55.92,56.02,25078.0,53.4016,53.4207,53.3253,53.4207,25078.0
2023-08-14 14:30:00,56.02,56.02,55.91,55.94,26163.0,53.4207,53.4207,53.3158,53.3444,26163.0
2023-08-14 14:40:00,55.93,55.95,55.84,55.91,48848.0,53.3349,53.354,53.2491,53.3158,48848.0
2023-08-14 14:50:00,55.91,55.92,55.83,55.84,24485.0,53.3158,53.3253,53.2395,53.2491,24485.0
2023-08-14 15:00:00,55.84,55.93,55.82,55.83,52654.0,53.2491,53.3349,53.23,53.2395,52654.0
2023-08-14 15:10:00,55.83,55.99,55.8,55.93,49621.0,53.2395,53.3921,53.2109,53.3349,49621.0
2023-08-14 15:20:00,55.94,55.98,55.9,55.93,90265.0,53.3444,53.3826,53.3063,53.3349,90265.0
2023-08-14 15:30:00,55.93,55.97,55.85,55.91,74426.0,53.3349,53.373,53.2586,53.3158,74426.0
2023-08-14 15:40:00,55.9,56.08,55.9,56.03,70679.0,53.3063,53.4779,53.3063,53.4302,70679.0
2023-08-14 15:50:00,56.04,56.05,55.93,56.02,222863.0,53.4398,53.4493,53.3349,53.4207,222863.0
2023-08-15 09:30:00,55.39,55.63,55.27,55.31,41619.0,52.8199,53.0488,52.7055,52.7436,41619.0
2023-08-15 09:40:00,55.3,55.49,55.21,55.48,23624.0,52.7341,52.9153,52.6483,52.9058,23624.0
2023-08-15 09:50:00,55.47,55.65,55.44,55.63,17132.0,52.8962,53.0679,52.8676,53.0488,17132.0
2023-08-15 10:00:00,55.59,55.62,55.4,55.53,78853.0,53.0107,53.0393,52.8295,52.9534,78853.0
2023-08-15 10:10:00,55.56,55.61,55.4,55.45,30098.0,52.982,53.0297,52.8295,52.8772,30098.0
2023-08-15 10:20:00,55.42,55.44,55.36,55.39,35673.0,52.8485,52.8676,52.7913,52.8199,35673.0
2023-08-15 10:30:00,55.38,55.42,55.3,55.35,16903.0,52.8104,52.8485,52.7341,52.7818,16903.0
2023-08-15 10:40:00,55.33,55.58,55.3,55.55,23397.0,52.7627,53.0011,52.7341,52.9725,23397.0
2023-08-15 10:50:00,55.53,55.65,55.5,55.6,18608.0,52.9534,53.0679,52.9248,53.0202,18608.0
2023-08-15 11:00:00,55.6,55.74,55.59,55.73,25931.0,53.0202,53.1537,53.0107,53.1442,25931.0
2023-08-15 11:10:00,55.73,55.82,55.66,55.77,40218.0,53.1442,53.23,53.0774,53.1823,40218.0
2023-08-15 11:20:00,55.77,55.77,55.67,55.69,27255.0,53.1823,53.1823,53.0869,53.106,27255.0
2023-08-15 11:30:00,55.7,55.77,55.67,55.76,21290.0,53.1156,53.1823,53.0869,53.1728,21290.0
2023-08-15 11:40:00,55.75,55.76,55.61,55.66,53117.0,53.1632,53.1728,53.0297,53.0774,53117.0
2023-08-15 11:50:00,55.66,55.75,55.51,55.73,46240.0,53.0774,53.1632,52.9344,53.1442,46240.0
2023-08-15 12:00:00,55.75,55.77,55.49,55.54,74461.0,53.1632,53.1823,52.9153,52.963,74461.0
2023-08-15 12:10:00,55.53,55.7,55.53,55.64,31086.0,52.9534,53.1156,52.9534,53.0583,31086.0
2023-08-15 12:20:00,55.64,55.7,55.56,55.62,28602.0,53.0583,53.1156,52.982,53.0393,28602.0
2023-08-15 12:30:00,55.61,55.61,55.52,55.55,19879.0,53.0297,53.0297,52.9439,52.9725,19879.0
2023-08-15 12:40:00,55.55,55.55,55.41,55.54,19016.0,52.9725,52.9725,52.839,52.963,19016.0
2023-08-15 12:50:00,55.54,55.6,55.5,55.58,22950.0,52.963,53.0202,52.9248,53.0011,22950.0
2023-08-15 13:00:00,55.58,55.62,55.54,55.6,27271.0,53.0011,53.0393,52.963,53.0202,27271.0
2023-08-15 13:10:00,55.61,55.64,55.5,55.64,39595.0,53.0297,53.0583,52.9248,53.0583,39595.0
2023-08-15 13:20:00,55.64,55.65,55.51,55.6,50137.0,53.0583,53.0679,52.9344,53.0202,50137.0
2023-08-15 13:30:00,55.6,55.69,55.59,55.64,31990.0,53.0202,53.106,53.0107,53.0583,31990.0
2023-08-15 13:40:00,55.65,55.68,55.59,55.62,71735.0,53.0679,53.0965,53.0107,53.0393,71735.0
2023-08-15 13:50:00,55.63,55.66,55.49,55.62,58907.0,53.0488,53.0774,52.9153,53.0393,58907.0
2023-08-15 14:00:00,55.61,55.62,55.46,55.52,27495.0,53.0297,53.0393,52.8867,52.9439,27495.0
2023-08-15 14:10:00,55.52,55.53,55.5,55.51,14737.0,52.9439,52.9534,52.9248,52.9344,14737.0
2023-08-15 14:20:00,55.51,55.61,55.46,55.53,26599.0,52.9344,53.0297,52.8867,52.9534,26599.0
2023-08-15 14:30:00,55.54,55.7,55.52,55.7,32810.0,52.963,53.1156,52.9439,53.1156,32810.0
2023-08-15 14:40:00,55.7,55.85,55.68,55.84,41350.0,53.1156,53.2586,53.0965,53.2491,41350.0
2023-08-15 14:50:00,55.84,55.88,55.8,55.86,30050.0,53.2491,53.2872,53.2109,53.2681,30050.0
2023-08-15 15:00:00,55.87,55.96,55.84,55.94,34564.0,53.2777,53.3635,53.2491,53.3444,34564.0
2023-08-15 15:10:00,55.94,55.97,55.85,55.89,67225.0,53.3444,53.373,53.2586,53.2967,67225.0
2023-08-15 15:20:00,55.89,55.92,55.72,55.73,68548.0,53.2967,53.3253,53.1346,53.1442,68548.0
2023-08-15 15:30:00,55.72,55.92,55.69,55.8,122439.0,53.1346,53.3253,53.106,53.2109,122439.0
2023-08-15 15:40:00,55.79,55.83,55.7,55.73,125468.0,53.2014,53.2395,53.1156,53.1442,125468.0
2023-08-15 15:50:00,55.72,55.93,55.67,55.88,421016.0,53.1346,53.3349,53.0869,53.2872,421016.0
2023-08-16 09:30:00,55.2,55.68,55.18,55.6,47270.0,52.6388,53.0965,52.6197,53.0202,47270.0
2023-08-16 09:40:00,55.59,55.88,55.55,55.88,23724.0,53.0107,53.2872,52.9725,53.2872,23724.0
2023-08-16 09:50:00,55.86,55.93,55.77,55.79,37873.0,53.2681,53.3349,53.1823,53.2014,37873.0
2023-08-16 10:00:00,55.8,55.82,55.64,55.74,35216.0,53.2109,53.23,53.0583,53.1537,35216.0
2023-08-16 10:10:00,55.72,55.85,55.69,55.76,56055.0,53.1346,53.2586,53.106,53.1728,56055.0
2023-08-16 10:20:00,55.77,55.83,55.68,55.83,68494.0,53.1823,53.2395,53.0965,53.2395,68494.0
2023-08-16 10:30:00,55.82,55.87,55.75,55.86,55118.0,53.23,53.2777,53.1632,53.2681,55118.0
2023-08-16 10:40:00,55.87,55.89,55.79,55.83,24258.0,53.2777,53.2967,53.2014,53.2395,24258.0
2023-08-16 10:50:00,55.8,55.97,55.8,55.92,21676.0,53.2109,53.373,53.2109,53.3253,21676.0
2023-08-16 11:00:00,55.91,55.91,55.78,55.8,35286.0,53.3158,53.3158,53.1918,53.2109,35286.0
2023-08-16 11:10:00,55.8,55.89,55.75,55.82,35482.0,53.2109,53.2967,53.1632,53.23,35482.0
2023-08-16 11:20:00,55.82,55.88,55.79,55.87,15750.0,53.23,53.2872,53.2014,53.2777,15750.0
2023-08-16 11:30:00,55.86,55.89,55.79,55.83,16681.0,53.2681,53.2967,53.2014,53.2395,16681.0
2023-08-16 11:40:00,55.81,55.86,55.71,55.74,22762.0,53.2204,53.2681,53.1251,53.1537,22762.0
2023-08-16 11:50:00,55.74,55.82,55.72,55.82,24215.0,53.1537,53.23,53.1346,53.23,24215.0
2023-08-16 12:00:00,55.81,55.83,55.77,55.8,31606.0,53.2204,53.2395,53.1823,53.2109,31606.0
2023-08-16 12:10:00,55.8,55.82,55.63,55.63,26727.0,53.2109,53.23,53.0488,53.0488,26727.0
2023-08-16 12:20:00,55.64,55.66,55.58,55.6,15871.0,53.0583,53.0774,53.0011,53.0202,15871.0
2023-08-16 12:30:00,55.59,55.65,55.55,55.62,13393.0,53.0107,53.0679,52.9725,53.0393,13393.0
2023-08-16 12:40:00,55.64,55.67,55.58,55.61,15951.0,53.0583,53.0869,53.0011,53.0297,15951.0
2023-08-16 12:50:00,55.62,55.66,55.6,55.65,18507.0,53.0393,53.0774,53.0202,53.0679,18507.0
2023-08-16 13:00:00,55.64,55.65,55.51,55.55,31399.0,53.0583,53.0679,52.9344,52.9725,31399.0
2023-08-16 13:10:00,55.55,55.67,55.54,55.62,19581.0,52.9725,53.0869,52.963,53.0393,19581.0
2023-08-16 13:20:00,55.62,55.74,55.61,55.73,20578.0,53.0393,53.1537,53.0297,53.1442,20578.0
2023-08-16 13:30:00,55.74,55.83,55.71,55.79,31219.0,53.1537,53.2395,53.1251,53.2014,31219.0
2023-08-16 13:40:00,55.77,55.94,55.77,55.9,17355.0,53.1823,53.3444,53.1823,53.3063,17355.0
2023-08-16 13:50:00,55.9,55.95,55.86,55.94,42912.0,53.3063,53.354,53.2681,53.3444,42912.0
2023-08-16 14:00:00,55.93,55.93,55.81,55.89,32506.0,53.3349,53.3349,53.2204,53.2967,32506.0
2023-08-16 14:10:00,55.88,55.99,55.8,55.99,36359.0,53.2872,53.3921,53.2109,53.3921,36359.0
2023-08-16 14:20:00,56.0,56.08,55.97,56.04,32108.0,53.4016,53.4779,53.373,53.4398,32108.0
2023-08-16 14:30:00,56.05,56.14,56.0,56.14,29610.0,53.4493,53.5351,53.4016,53.5351,29610.0
2023-08-16 14:40:00,56.12,56.14,55.98,55.98,40038.0,53.5161,53.5351,53.3826,53.3826,40038.0
2023-08-16 14:50:00,55.98,55.98,55.9,55.95,16619.0,53.3826,53.3826,53.3063,53.354,16619.0
2023-08-16 15:00:00,55.95,56.02,55.87,55.92,26773.0,53.354,53.4207,53.2777,53.3253,26773.0
2023-08-16 15:10:00,55.92,55.95,55.69,55.76,99747.0,53.3253,53.354,53.106,53.1728,99747.0
2023-08-16 15:20:00,55.76,55.92,55.76,55.91,54782.0,53.1728,53.3253,53.1728,53.3158,54782.0
2023-08-16 15:30:00,55.91,56.0,55.85,55.9,97361.0,53.3158,53.4016,53.2586,53.3063,97361.0
2023-08-16 15:40:00,55.9,55.9,55.74,55.8,127807.0,53.3063,53.3063,53.1537,53.2109,127807.0
2023-08-16 15:50:00,55.8,55.93,55.76,55.81,403835.0,53.2109,53.3349,53.1728,53.2204,403835.0
2023-08-17 09:30:00,55.78,56.42,55.72,56.3,57634.0,53.1918,53.8021,53.1346,53.6877,57634.0
2023-08-17 09:40:00,56.28,56.4,55.84,55.85,116253.0,53.6686,53.7831,53.2491,53.2586,116253.0
2023-08-17 09:50:00,55.85,55.98,55.67,55.96,60038.0,53.2586,53.3826,53.0869,53.3635,60038.0
2023-08-17 10:00:00,55.91,56.22,55.87,56.19,27705.0,53.3158,53.6114,53.2777,53.5828,27705.0
2023-08-17 10:10:00,56.21,56.74,56.15,56.54,215297.0,53.6019,54.1073,53.5447,53.9166,215297.0
2023-08-17 10:20:00,56.53,56.66,56.38,56.53,47380.0,53.907,54.031,53.764,53.907,47380.0
2023-08-17 10:30:00,56.52,56.53,56.4,56.43,39710.0,53.8975,53.907,53.7831,53.8117,39710.0
2023-08-17 10:40:00,56.44,56.53,56.32,56.43,77808.0,53.8212,53.907,53.7068,53.8117,77808.0
2023-08-17 10:50:00,56.43,56.45,56.36,56.43,32398.0,53.8117,53.8308,53.7449,53.8117,32398.0
2023-08-17 11:00:00,56.42,56.5,56.39,56.49,33475.0,53.8021,53.8784,53.7735,53.8689,33475.0
2023-08-17 11:10:00,56.49,56.55,56.38,56.54,29714.0,53.8689,53.9261,53.764,53.9166,29714.0
2023-08-17 11:20:00,56.55,56.55,56.37,56.39,19124.0,53.9261,53.9261,53.7545,53.7735,19124.0
2023-08-17 11:30:00,56.39,56.39,56.14,56.16,39870.0,53.7735,53.7735,53.5351,53.5542,39870.0
2023-08-17 11:40:00,56.15,56.21,56.12,56.15,35857.0,53.5447,53.6019,53.5161,53.5447,35857.0
2023-08-17 11:50:00,56.13,56.27,56.12,56.26,36127.0,53.5256,53.6591,53.5161,53.6496,36127.0
2023-08-17 12:00:00,56.26,56.32,56.19,56.22,30783.0,53.6496,53.7068,53.5828,53.6114,30783.0
2023-08-17 12:10:00,56.23,56.42,56.23,56.4,36893.0,53.621,53.8021,53.621,53.7831,36893.0
2023-08-17 12:20:00,56.4,56.52,56.39,56.49,37238.0,53.7831,53.8975,53.7735,53.8689,37238.0
2023-08-17 12:30:00,56.49,56.56,56.45,56.5,63675.0,53.8689,53.9356,53.8308,53.8784,63675.0
2023-08-17 12:40:00,56.5,56.56,56.31,56.34,85667.0,53.8784,53.9356,53.6972,53.7259,85667.0
2023-08-17 12:50:00,56.35,56.52,56.3,56.48,49450.0,53.7354,53.8975,53.6877,53.8594,49450.0
2023-08-17 13:00:00,56.49,56.55,56.44,56.45,39625.0,53.8689,53.9261,53.8212,53.8308,39625.0
2023-08-17 13:10:00,56.45,56.51,56.39,56.43,33926.0,53.8308,53.888,53.7735,53.8117,33926.0
2023-08-17 13:20:00,56.43,56.5,56.39,56.45,27015.0,53.8117,53.8784,53.7735,53.8308,27015.0
2023-08-17 13:30:00,56.46,56.51,56.4,56.51,30696.0,53.8403,53.888,53.7831,53.888,30696.0
2023-08-17 13:40:00,56.49,56.51,56.24,56.25,34197.0,53.8689,53.888,53.6305,53.64,34197.0
2023-08-17 13:50:00,56.25,56.37,56.25,56.37,25186.0,53.64,53.7545,53.64,53.7545,25186.0
2023-08-17 14:00:00,56.39,56.44,56.33,56.35,22646.0,53.7735,53.8212,53.7163,53.7354,22646.0
2023-08-17 14:10:00,56.35,56.39,56.29,56.34,39922.0,53.7354,53.7735,53.6782,53.7259,39922.0
2023-08-17 14:20:00,56.33,56.36,56.3,56.31,27171.0,53.7163,53.7449,53.6877,53.6972,27171.0
2023-08-17 14:30:00,56.3,56.33,56.25,56.32,27815.0,53.6877,53.7163,53.64,53.7068,27815.0
2023-08-17 14:40:00,56.32,56.33,56.24,56.26,28851.0,53.7068,53.7163,53.6305,53.6496,28851.0
2023-08-17 14:50:00,56.28,56.29,56.1,56.17,40942.0,53.6686,53.6782,53.497,53.5637,40942.0
2023-08-17 15:00:00,56.16,56.17,56.04,56.04,36695.0,53.5542,53.5637,53.4398,53.4398,36695.0
2023-08-17 15:10:00,56.04,56.04,55.9,55.96,29001.0,53.4398,53.4398,53.3063,53.3635,29001.0
2023-08-17 15:20:00,55.95,56.11,55.9,56.09,48427.0,53.354,53.5065,53.3063,53.4875,48427.0
2023-08-17 15:30:00,56.1,56.19,56.01,56.08,187814.0,53.497,53.5828,53.4112,53.4779,187814.0
2023-08-17 15:40:00,56.12,56.24,56.09,56.17,125557.0,53.5161,53.6305,53.4875,53.5637,125557.0
2023-08-17 15:50:00,56.18,56.24,56.04,56.05,338714.0,53.5733,53.6305,53.4398,53.4493,338714.0
2023-08-18 09:30:00,55.26,55.51,55.25,55.51,125150.0,52.696,52.9344,52.6864,52.9344,125150.0
2023-08-18 09:40:00,55.49,55.75,55.45,55.73,78627.0,52.9153,53.1632,52.8772,53.1442,78627.0
2023-08-18 09:50:00,55.73,55.89,55.73,55.88,79417.0,53.1442,53.2967,53.1442,53.2872,79417.0
2023-08-18 10:00:00,55.88,55.92,55.82,55.85,49542.0,53.2872,53.3253,53.23,53.2586,49542.0
2023-08-18 10:10:00,55.85,55.94,55.78,55.9,46111.0,53.2586,53.3444,53.1918,53.3063,46111.0
2023-08-18 10:20:00,55.9,55.92,55.77,55.82,122104.0,53.3063,53.3253,53.1823,53.23,122104.0
2023-08-18 10:30:00,55.8,55.9,55.78,55.83,40221.0,53.2109,53.3063,53.1918,53.2395,40221.0
2023-08-18 10:40:00,55.83,55.9,55.8,55.88,55305.0,53.2395,53.3063,53.2109,53.2872,55305.0
2023-08-18 10:50:00,55.88,55.9,55.84,55.88,32161.0,53.2872,53.3063,53.2491,53.2872,32161.0
2023-08-18 11:00:00,55.88,55.91,55.84,55.87,29483.0,53.2872,53.3158,53.2491,53.2777,29483.0
2023-08-18 11:10:00,55.88,55.9,55.83,55.85,132941.0,53.2872,53.3063,53.2395,53.2586,132941.0
2023-08-18 11:20:00,55.86,55.92,55.84,55.9,44388.0,53.2681,53.3253,53.2491,53.3063,44388.0
2023-08-18 11:30:00,55.9,55.93,55.86,55.9,50121.0,53.3063,53.3349,53.2681,53.3063,50121.0
2023-08-18 11:40:00,55.9,55.96,55.87,55.96,49130.0,53.3063,53.3635,53.2777,53.3635,49130.0
2023-08-18 11:50:00,55.96,56.03,55.94,56.01,24632.0,53.3635,53.4302,53.3444,53.4112,24632.0
2023-08-18 12:00:00,56.0,56.13,55.97,56.09,30969.0,53.4016,53.5256,53.373,53.4875,30969.0
2023-08-18 12:10:00,56.08,56.12,56.01,56.02,22439.0,53.4779,53.5161,53.4112,53.4207,22439.0
2023-08-18 12:20:00,56.02,56.05,55.76,55.77,45143.0,53.4207,53.4493,53.1728,53.1823,45143.0
2023-08-18 12:30:00,55.75,55.76,55.61,55.73,28501.0,53.1632,53.1728,53.0297,53.1442,28501.0
2023-08-18 12:40:00,55.73,55.74,55.65,55.68,21502.0,53.1442,53.1537,53.0679,53.0965,21502.0
2023-08-18 12:50:00,55.68,55.76,55.66,55.71,22018.0,53.0965,53.1728,53.0774,53.1251,22018.0
2023-08-18 13:00:00,55.7,55.73,55.53,55.55,59889.0,53.1156,53.1442,52.9534,52.9725,59889.0
2023-08-18 13:10:00,55.55,55.61,55.5,55.51,39714.0,52.9725,53.0297,52.9248,52.9344,39714.0
2023-08-18 13:20:00,55.51,55.57,55.34,55.45,46667.0,52.9344,52.9916,52.7723,52.8772,46667.0
2023-08-18 13:30:00,55.47,55.62,55.47,55.55,35824.0,52.8962,53.0393,52.8962,52.9725,35824.0
2023-08-18 13:40:00,55.55,55.6,55.51,55.58,23570.0,52.9725,53.0202,52.9344,53.0011,23570.0
2023-08-18 13:50:00,55.55,55.55,55.41,55.42,26422.0,52.9725,52.9725,52.839,52.8485,26422.0
2023-08-18 14:00:00,55.41,55.45,55.38,55.38,44030.0,52.839,52.8772,52.8104,52.8104,44030.0
2023-08-18 14:10:00,55.38,55.49,55.32,55.47,40625.0,52.8104,52.9153,52.7532,52.8962,40625.0
2023-08-18 14:20:00,55.46,55.47,55.35,55.36,33183.0,52.8867,52.8962,52.7818,52.7913,33183.0
2023-08-18 14:30:00,55.37,55.37,55.22,55.25,31718.0,52.8009,52.8009,52.6578,52.6864,31718.0
2023-08-18 14:40:00,55.25,55.31,55.22,55.31,42796.0,52.6864,52.7436,52.6578,52.7436,42796.0
2023-08-18 14:50:00,55.3,55.32,55.2,55.2,32758.0,52.7341,52.7532,52.6388,52.6388,32758.0
2023-08-18 15:00:00,55.19,55.32,55.12,55.29,38927.0,52.6292,52.7532,52.5625,52.7246,38927.0
2023-08-18 15:10:00,55.3,55.35,55.26,55.34,55673.0,52.7341,52.7818,52.696,52.7723,55673.0
2023-08-18 15:20:00,55.34,55.43,55.3,55.42,119536.0,52.7723,52.8581,52.7341,52.8485,119536.0
2023-08-18 15:30:00,55.41,55.46,55.35,55.41,39445.0,52.839,52.8867,52.7818,52.839,39445.0
2023-08-18 15:40:00,55.41,55.55,55.39,55.48,83526.0,52.839,52.9725,52.8199,52.9058,83526.0
2023-08-18 15:50:00,55.49,55.51,55.27,55.39,270908.0,52.9153,52.9344,52.7055,52.8199,270908.0
2023-08-21 09:30:00,55.3,55.64,55.3,55.5,28932.0,52.7341,53.0583,52.7341,52.9248,28932.0
2023-08-21 09:40:00,55.46,55.54,55.25,55.53,22940.0,52.8867,52.963,52.6864,52.9534,22940.0
2023-08-21 09:50:00,55.54,55.55,55.26,55.39,43172.0,52.963,52.9725,52.696,52.8199,43172.0
2023-08-21 10:00:00,55.41,55.41,55.21,55.34,22806.0,52.839,52.839,52.6483,52.7723,22806.0
2023-08-21 10:10:00,55.32,55.4,55.32,55.38,40272.0,52.7532,52.8295,52.7532,52.8104,40272.0
2023-08-21 10:20:00,55.4,55.4,55.29,55.31,31338.0,52.8295,52.8295,52.7246,52.7436,31338.0
2023-08-21 10:30:00,55.31,55.4,55.3,55.38,28606.0,52.7436,52.8295,52.7341,52.8104,28606.0
2023-08-21 10:40:00,55.36,55.41,55.3,55.35,21171.0,52.7913,52.839,52.7341,52.7818,21171.0
2023-08-21 10:50:00,55.36,55.4,55.29,55.36,18894.0,52.7913,52.8295,52.7246,52.7913,18894.0
2023-08-21 11:00:00,55.36,55.55,55.31,55.36,111312.0,52.7913,52.9725,52.7436,52.7913,111312.0
2023-08-21 11:10:00,55.36,55.42,55.29,55.4,47094.0,52.7913,52.8485,52.7246,52.8295,47094.0
2023-08-21 11:20:00,55.4,55.41,55.31,55.32,20102.0,52.8295,52.839,52.7436,52.7532,20102.0
2023-08-21 11:30:00,55.32,55.37,55.17,55.19,29538.0,52.7532,52.8009,52.6101,52.6292,29538.0
2023-08-21 11:40:00,55.2,55.2,54.83,54.83,30372.0,52.6388,52.6388,52.2859,52.2859,30372.0
2023-08-21 11:50:00,54.8,54.89,54.8,54.87,10601.0,52.2573,52.3431,52.2573,52.3241,10601.0
2023-08-21 12:00:00,54.86,55.04,54.85,55.03,30325.0,52.3145,52.4862,52.305,52.4766,30325.0
2023-08-21 12:10:00,55.06,55.17,55.0,55.17,43447.0,52.5052,52.6101,52.448,52.6101,43447.0
2023-08-21 12:20:00,55.16,55.18,55.08,55.17,17551.0,52.6006,52.6197,52.5243,52.6101,17551.0
2023-08-21 12:30:00,55.14,55.19,55.09,55.12,41763.0,52.5815,52.6292,52.5339,52.5625,41763.0
2023-08-21 12:40:00,55.12,55.17,55.06,55.08,17665.0,52.5625,52.6101,52.5052,52.5243,17665.0
2023-08-21 12:50:00,55.08,55.08,55.01,55.05,19254.0,52.5243,52.5243,52.4576,52.4957,19254.0
2023-08-21 13:00:00,55.05,55.12,55.01,55.07,30124.0,52.4957,52.5625,52.4576,52.5148,30124.0
2023-08-21 13:10:00,55.06,55.16,55.02,55.16,32684.0,52.5052,52.6006,52.4671,52.6006,32684.0
2023-08-21 13:20:00,55.16,55.26,55.13,55.24,10312.0,52.6006,52.696,52.572,52.6769,10312.0
2023-08-21 13:30:00,55.24,55.33,55.24,55.3,11514.0,52.6769,52.7627,52.6769,52.7341,11514.0
2023-08-21 13:40:00,55.3,55.33,55.27,55.32,10729.0,52.7341,52.7627,52.7055,52.7532,10729.0
2023-08-21 13:50:00,55.33,55.33,55.25,55.32,13439.0,52.7627,52.7627,52.6864,52.7532,13439.0
2023-08-21 14:00:00,55.33,55.37,55.3,55.3,14666.0,52.7627,52.8009,52.7341,52.7341,14666.0
2023-08-21 14:10:00,55.32,55.37,55.32,55.34,11461.0,52.7532,52.8009,52.7532,52.7723,11461.0
2023-08-21 14:20:00,55.34,55.38,55.3,55.35,54254.0,52.7723,52.8104,52.7341,52.7818,54254.0
2023-08-21 14:30:00,55.35,55.42,55.34,55.4,17412.0,52.7818,52.8485,52.7723,52.8295,17412.0
2023-08-21 14:40:00,55.38,55.44,55.34,55.39,52014.0,52.8104,52.8676,52.7723,52.8199,52014.0
2023-08-21 14:50:00,55.38,55.46,55.34,55.39,48629.0,52.8104,52.8867,52.7723,52.8199,48629.0
2023-08-21 15:00:00,55.4,55.48,55.4,55.48,38852.0,52.8295,52.9058,52.8295,52.9058,38852.0
2023-08-21 15:10:00,55.47,55.75,55.46,55.68,41127.0,52.8962,53.1632,52.8867,53.0965,41127.0
2023-08-21 15:20:00,55.68,55.78,55.67,55.73,27103.0,53.0965,53.1918,53.0869,53.1442,27103.0
2023-08-21 15:30:00,55.73,55.82,55.68,55.82,58095.0,53.1442,53.23,53.0965,53.23,58095.0
2023-08-21 15:40:00,55.83,55.88,55.65,55.65,152728.0,53.2395,53.2872,53.0679,53.0679,152728.0
2023-08-21 15:50:00,55.66,55.74,55.6,55.69,212432.0,53.0774,53.1537,53.0202,53.106,212432.0
2023-08-22 09:30:00,55.67,55.75,54.92,55.13,87800.0,53.0869,53.1632,52.3717,52.572,87800.0
2023-08-22 09:40:00,55.14,55.23,55.01,55.23,34406.0,52.5815,52.6674,52.4576,52.6674,34406.0
2023-08-22 09:50:00,55.22,55.26,55.07,55.09,38071.0,52.6578,52.696,52.5148,52.5339,38071.0
2023-08-22 10:00:00,55.08,55.26,55.02,55.1,34127.0,52.5243,52.696,52.4671,52.5434,34127.0
2023-08-22 10:10:00,55.1,55.24,54.98,55.23,96062.0,52.5434,52.6769,52.429,52.6674,96062.0
2023-08-22 10:20:00,55.23,55.39,55.18,55.28,41680.0,52.6674,52.8199,52.6197,52.715,41680.0
2023-08-22 10:30:00,55.28,55.28,55.14,55.14,26690.0,52.715,52.715,52.5815,52.5815,26690.0
2023-08-22 10:40:00,55.14,55.17,55.05,55.12,28788.0,52.5815,52.6101,52.4957,52.5625,28788.0
2023-08-22 10:50:00,55.13,55.29,55.13,55.23,22096.0,52.572,52.7246,52.572,52.6674,22096.0
2023-08-22 11:00:00,55.24,55.25,55.16,55.19,23315.0,52.6769,52.6864,52.6006,52.6292,23315.0
2023-08-22 11:10:00,55.19,55.28,55.17,55.26,15317.0,52.6292,52.715,52.6101,52.696,15317.0
2023-08-22 11:20:00,55.24,55.36,55.22,55.28,20015.0,52.6769,52.7913,52.6578,52.715,20015.0
2023-08-22 11:30:00,55.28,55.34,55.27,55.29,24357.0,52.715,52.7723,52.7055,52.7246,24357.0
2023-08-22 11:40:00,55.29,55.3,55.23,55.29,18971.0,52.7246,52.7341,52.6674,52.7246,18971.0
2023-08-22 11:50:00,55.29,55.39,55.27,55.29,21721.0,52.7246,52.8199,52.7055,52.7246,21721.0
2023-08-22 12:00:00,55.28,55.34,55.27,55.33,10529.0,52.715,52.7723,52.7055,52.7627,10529.0
2023-08-22 12:10:00,55.34,55.39,55.27,55.31,15790.0,52.7723,52.8199,52.7055,52.7436,15790.0
2023-08-22 12:20:00,55.31,55.49,55.26,55.48,26354.0,52.7436,52.9153,52.696,52.9058,26354.0
2023-08-22 12:30:00,55.48,55.54,55.42,55.51,23503.0,52.9058,52.963,52.8485,52.9344,23503.0
2023-08-22 12:40:00,55.53,55.55,55.39,55.39,13447.0,52.9534,52.9725,52.8199,52.8199,13447.0
2023-08-22 12:50:00,55.39,55.46,55.36,55.38,22088.0,52.8199,52.8867,52.7913,52.8104,22088.0
2023-08-22 13:00:00,55.37,55.42,55.31,55.38,21778.0,52.8009,52.8485,52.7436,52.8104,21778.0
2023-08-22 13:10:00,55.39,55.42,55.33,55.34,19775.0,52.8199,52.8485,52.7627,52.7723,19775.0
2023-08-22 13:20:00,55.34,55.43,55.34,55.39,18439.0,52.7723,52.8581,52.7723,52.8199,18439.0
2023-08-22 13:30:00,55.39,55.4,55.3,55.38,22366.0,52.8199,52.8295,52.7341,52.8104,22366.0
2023-08-22 13:40:00,55.38,55.44,55.35,55.41,30162.0,52.8104,52.8676,52.7818,52.839,30162.0
2023-08-22 13:50:00,55.42,55.43,55.36,55.38,14786.0,52.8485,52.8581,52.7913,52.8104,14786.0
2023-08-22 14:00:00,55.37,55.41,55.31,55.41,15947.0,52.8009,52.839,52.7436,52.839,15947.0
2023-08-22 14:10:00,55.4,55.4,55.33,55.35,19222.0,52.8295,52.8295,52.7627,52.7818,19222.0
2023-08-22 14:20:00,55.36,55.42,55.33,55.36,17934.0,52.7913,52.8485,52.7627,52.7913,17934.0
2023-08-22 14:30:00,55.37,55.51,55.36,55.49,15752.0,52.8009,52.9344,52.7913,52.9153,15752.0
2023-08-22 14:40:00,55.49,55.49,55.36,55.4,18025.0,52.9153,52.9153,52.7913,52.8295,18025.0
2023-08-22 14:50:00,55.39,55.39,55.31,55.34,19852.0,52.8199,52.8199,52.7436,52.7723,19852.0
2023-08-22 15:00:00,55.34,55.48,55.34,55.48,17333.0,52.7723,52.9058,52.7723,52.9058,17333.0
2023-08-22 15:10:00,55.48,55.51,55.41,55.41,21163.0,52.9058,52.9344,52.839,52.839,21163.0
2023-08-22 15:20:00,55.4,55.41,55.33,55.38,36062.0,52.8295,52.839,52.7627,52.8104,36062.0
2023-08-22 15:30:00,55.37,55.38,55.16,55.25,85039.0,52.8009,52.8104,52.6006,52.6864,85039.0
2023-08-22 15:40:00,55.26,55.34,55.22,55.23,116927.0,52.696,52.7723,52.6578,52.6674,116927.0
2023-08-22 15:50:00,55.22,55.3,55.16,55.19,320680.0,52.6578,52.7341,52.6006,52.6292,320680.0
2023-08-23 09:30:00,55.29,55.29,54.9,54.92,47076.0,52.7246,52.7246,52.3527,52.3717,47076.0
2023-08-23 09:40:00,54.95,55.21,54.93,55.2,49317.0,52.4004,52.6483,52.3813,52.6388,49317.0
2023-08-23 09:50:00,55.2,55.25,55.08,55.18,26929.0,52.6388,52.6864,52.5243,52.6197,26929.0
2023-08-23 10:00:00,55.15,55.18,55.0,55.05,35305.0,52.5911,52.6197,52.448,52.4957,35305.0
2023-08-23 10:10:00,55.04,55.09,54.98,55.01,40649.0,52.4862,52.5339,52.429,52.4576,40649.0
2023-08-23 10:20:00,55.01,55.08,54.98,55.03,40025.0,52.4576,52.5243,52.429,52.4766,40025.0
2023-08-23 10:30:00,55.03,55.05,54.79,54.87,80623.0,52.4766,52.4957,52.2478,52.3241,80623.0
2023-08-23 10:40:00,54.86,55.04,54.76,55.0,47168.0,52.3145,52.4862,52.2192,52.448,47168.0
2023-08-23 10:50:00,55.0,55.05,54.84,54.95,20602.0,52.448,52.4957,52.2955,52.4004,20602.0
2023-08-23 11:00:00,54.94,54.95,54.84,54.91,18223.0,52.3908,52.4004,52.2955,52.3622,18223.0
2023-08-23 11:10:00,54.92,54.92,54.82,54.84,15683.0,52.3717,52.3717,52.2764,52.2955,15683.0
2023-08-23 11:20:00,54.84,54.91,54.81,54.84,22563.0,52.2955,52.3622,52.2668,52.2955,22563.0
2023-08-23 11:30:00,54.83,54.87,54.77,54.83,22978.0,52.2859,52.3241,52.2287,52.2859,22978.0
2023-08-23 11:40:00,54.84,54.99,54.79,54.99,28786.0,52.2955,52.4385,52.2478,52.4385,28786.0
2023-08-23 11:50:00,55.0,55.03,54.94,55.01,17811.0,52.448,52.4766,52.3908,52.4576,17811.0
2023-08-23 12:00:00,55.01,55.03,54.97,54.97,19293.0,52.4576,52.4766,52.4194,52.4194,19293.0
2023-08-23 12:10:00,54.96,54.96,54.81,54.85,25996.0,52.4099,52.4099,52.2668,52.305,25996.0
2023-08-23 12:20:00,54.86,54.93,54.85,54.9,20283.0,52.3145,52.3813,52.305,52.3527,20283.0
2023-08-23 12:30:00,54.91,54.98,54.9,54.94,18996.0,52.3622,52.429,52.3527,52.3908,18996.0
2023-08-23 12:40:00,54.96,55.09,54.96,55.09,23375.0,52.4099,52.5339,52.4099,52.5339,23375.0
2023-08-23 12:50:00,55.08,55.09,55.0,55.04,16931.0,52.5243,52.5339,52.448,52.4862,16931.0
2023-08-23 13:00:00,55.03,55.09,55.0,55.06,12787.0,52.4766,52.5339,52.448,52.5052,12787.0
2023-08-23 13:10:00,55.07,55.08,55.0,55.08,21372.0,52.5148,52.5243,52.448,52.5243,21372.0
2023-08-23 13:20:00,55.07,55.1,55.04,55.05,26164.0,52.5148,52.5434,52.4862,52.4957,26164.0
2023-08-23 13:30:00,55.06,55.18,55.05,55.15,25207.0,52.5052,52.6197,52.4957,52.5911,25207.0
2023-08-23 13:40:00,55.16,55.16,55.09,55.14,17320.0,52.6006,52.6006,52.5339,52.5815,17320.0
2023-08-23 13:50:00,55.12,55.18,55.1,55.17,19876.0,52.5625,52.6197,52.5434,52.6101,19876.0
2023-08-23 14:00:00,55.17,55.2,55.07,55.12,18505.0,52.6101,52.6388,52.5148,52.5625,18505.0
2023-08-23 14:10:00,55.12,55.22,55.11,55.19,29764.0,52.5625,52.6578,52.5529,52.6292,29764.0
2023-08-23 14:20:00,55.19,55.2,55.1,55.1,24607.0,52.6292,52.6388,52.5434,52.5434,24607.0
2023-08-23 14:30:00,55.11,55.12,55.06,55.08,23197.0,52.5529,52.5625,52.5052,52.5243,23197.0
2023-08-23 14:40:00,55.07,55.15,55.05,55.14,39820.0,52.5148,52.5911,52.4957,52.5815,39820.0
2023-08-23 14:50:00,55.15,55.16,55.06,55.09,22681.0,52.5911,52.6006,52.5052,52.5339,22681.0
2023-08-23 15:00:00,55.09,55.24,55.06,55.23,21764.0,52.5339,52.6769,52.5052,52.6674,21764.0
2023-08-23 15:10:00,55.22,55.24,55.15,55.16,24914.0,52.6578,52.6769,52.5911,52.6006,24914.0
2023-08-23 15:20:00,55.16,55.2,55.13,55.2,29149.0,52.6006,52.6388,52.572,52.6388,29149.0
2023-08-23 15:30:00,55.19,55.25,55.16,55.23,68140.0,52.6292,52.6864,52.6006,52.6674,68140.0
2023-08-23 15:40:00,55.24,55.35,55.23,55.3,83685.0,52.6769,52.7818,52.6674,52.7341,83685.0
2023-08-23 15:50:00,55.29,55.31,55.22,55.29,274138.0,52.7246,52.7436,52.6578,52.7246,274138.0
2023-08-24 09:30:00,55.36,55.49,55.25,55.41,42523.0,52.7913,52.9153,52.6864,52.839,42523.0
2023-08-24 09:40:00,55.41,55.59,55.24,55.53,19218.0,52.839,53.0107,52.6769,52.9534,19218.0
2023-08-24 09:50:00,55.54,55.76,55.45,55.72,44036.0,52.963,53.1728,52.8772,53.1346,44036.0
2023-08-24 10:00:00,55.76,55.81,55.65,55.65,30630.0,53.1728,53.2204,53.0679,53.0679,30630.0
2023-08-24 10:10:00,55.64,55.64,55.43,55.47,23018.0,53.0583,53.0583,52.8581,52.8962,23018.0
2023-08-24 10:20:00,55.47,55.51,55.32,55.34,18481.0,52.8962,52.9344,52.7532,52.7723,18481.0
2023-08-24 10:30:00,55.32,55.4,55.21,55.38,46837.0,52.7532,52.8295,52.6483,52.8104,46837.0
2023-08-24 10:40:00,55.39,55.42,55.21,55.23,26223.0,52.8199,52.8485,52.6483,52.6674,26223.0
2023-08-24 10:50:00,55.23,55.31,55.21,55.24,26432.0,52.6674,52.7436,52.6483,52.6769,26432.0
2023-08-24 11:00:00,55.24,55.24,55.07,55.09,31015.0,52.6769,52.6769,52.5148,52.5339,31015.0
2023-08-24 11:10:00,55.09,55.13,55.05,55.11,22512.0,52.5339,52.572,52.4957,52.5529,22512.0
2023-08-24 11:20:00,55.11,55.15,55.07,55.14,20832.0,52.5529,52.5911,52.5148,52.5815,20832.0
2023-08-24 11:30:00,55.14,55.23,55.13,55.16,17211.0,52.5815,52.6674,52.572,52.6006,17211.0
2023-08-24 11:40:00,55.17,55.18,55.03,55.05,23685.0,52.6101,52.6197,52.4766,52.4957,23685.0
2023-08-24 11:50:00,55.05,55.18,55.05,55.08,21597.0,52.4957,52.6197,52.4957,52.5243,21597.0
2023-08-24 12:00:00,55.09,55.27,55.09,55.2,15744.0,52.5339,52.7055,52.5339,52.6388,15744.0
2023-08-24 12:10:00,55.19,55.31,55.17,55.2,20805.0,52.6292,52.7436,52.6101,52.6388,20805.0
2023-08-24 12:20:00,55.21,55.37,55.21,55.26,25843.0,52.6483,52.8009,52.6483,52.696,25843.0
2023-08-24 12:30:00,55.26,55.31,55.25,55.28,16737.0,52.696,52.7436,52.6864,52.715,16737.0
2023-08-24 12:40:00,55.29,55.35,55.26,55.34,19890.0,52.7246,52.7818,52.696,52.7723,19890.0
2023-08-24 12:50:00,55.34,55.35,55.26,55.32,18965.0,52.7723,52.7818,52.696,52.7532,18965.0
2023-08-24 13:00:00,55.34,55.37,55.28,55.35,14596.0,52.7723,52.8009,52.715,52.7818,14596.0
2023-08-24 13:10:00,55.36,55.36,55.17,55.19,14442.0,52.7913,52.7913,52.6101,52.6292,14442.0
2023-08-24 13:20:00,55.19,55.21,55.07,55.08,19081.0,52.6292,52.6483,52.5148,52.5243,19081.0
2023-08-24 13:30:00,55.08,55.2,55.05,55.18,27792.0,52.5243,52.6388,52.4957,52.6197,27792.0
2023-08-24 13:40:00,55.18,55.25,55.17,55.19,18000.0,52.6197,52.6864,52.6101,52.6292,18000.0
2023-08-24 13:50:00,55.18,55.23,55.18,55.22,13845.0,52.6197,52.6674,52.6197,52.6578,13845.0
2023-08-24 14:00:00,55.23,55.29,55.23,55.27,15796.0,52.6674,52.7246,52.6674,52.7055,15796.0
2023-08-24 14:10:00,55.27,55.28,55.18,55.2,18106.0,52.7055,52.715,52.6197,52.6388,18106.0
2023-08-24 14:20:00,55.2,55.27,55.19,55.21,29351.0,52.6388,52.7055,52.6292,52.6483,29351.0
2023-08-24 14:30:00,55.21,55.24,55.08,55.15,26175.0,52.6483,52.6769,52.5243,52.5911,26175.0
2023-08-24 14:40:00,55.15,55.23,55.11,55.18,37125.0,52.5911,52.6674,52.5529,52.6197,37125.0
2023-08-24 14:50:00,55.19,55.25,55.17,55.22,18803.0,52.6292,52.6864,52.6101,52.6578,18803.0
2023-08-24 15:00:00,55.23,55.34,55.22,55.33,23600.0,52.6674,52.7723,52.6578,52.7627,23600.0
2023-08-24 15:10:00,55.32,55.4,55.31,55.36,31257.0,52.7532,52.8295,52.7436,52.7913,31257.0
2023-08-24 15:20:00,55.36,55.4,55.33,55.37,32644.0,52.7913,52.8295,52.7627,52.8009,32644.0
2023-08-24 15:30:00,55.37,55.48,55.35,55.35,49416.0,52.8009,52.9058,52.7818,52.7818,49416.0
2023-08-24 15:40:00,55.35,55.36,55.24,55.3,47169.0,52.7818,52.7913,52.6769,52.7341,47169.0
2023-08-24 15:50:00,55.29,55.39,55.22,55.24,193639.0,52.7246,52.8199,52.6578,52.6769,193639.0
2023-08-25 09:30:00,54.82,54.9,54.22,54.7,178214.0,52.2764,52.3527,51.7042,52.162,178214.0
2023-08-25 09:40:00,54.7,54.7,54.32,54.49,100641.0,52.162,52.162,51.7996,51.9617,100641.0
2023-08-25 09:50:00,54.5,54.55,54.33,54.48,147474.0,51.9712,52.0189,51.8091,51.9522,147474.0
2023-08-25 10:00:00,54.48,54.63,54.3,54.51,110537.0,51.9522,52.0952,51.7805,51.9808,110537.0
2023-08-25 10:10:00,54.52,54.82,54.43,54.55,65469.0,51.9903,52.2764,51.9045,52.0189,65469.0
2023-08-25 10:20:00,54.57,54.61,54.4,54.41,64594.0,52.038,52.0761,51.8759,51.8854,64594.0
2023-08-25 10:30:00,54.39,54.39,54.18,54.21,61561.0,51.8663,51.8663,51.6661,51.6947,61561.0
2023-08-25 10:40:00,54.2,54.31,54.06,54.12,61831.0,51.6852,51.79,51.5516,51.6089,61831.0
2023-08-25 10:50:00,54.12,54.14,53.96,53.98,57282.0,51.6089,51.6279,51.4563,51.4754,57282.0
2023-08-25 11:00:00,53.96,54.29,53.84,54.27,53547.0,51.4563,51.771,51.3419,51.7519,53547.0
2023-08-25 11:10:00,54.27,54.37,54.23,54.33,24908.0,51.7519,51.8473,51.7138,51.8091,24908.0
2023-08-25 11:20:00,54.33,54.61,54.32,54.61,30082.0,51.8091,52.0761,51.7996,52.0761,30082.0
2023-08-25 11:30:00,54.6,54.68,54.52,54.54,36627.0,52.0666,52.1429,51.9903,52.0094,36627.0
2023-08-25 11:40:00,54.54,54.56,54.33,54.37,60031.0,52.0094,52.0284,51.8091,51.8473,60031.0
2023-08-25 11:50:00,54.36,54.4,54.24,54.28,50114.0,51.8377,51.8759,51.7233,51.7614,50114.0
2023-08-25 12:00:00,54.26,54.34,54.18,54.25,27528.0,51.7424,51.8187,51.6661,51.7328,27528.0
2023-08-25 12:10:00,54.25,54.35,54.24,54.29,54520.0,51.7328,51.8282,51.7233,51.771,54520.0
2023-08-25 12:20:00,54.32,54.53,54.31,54.51,55895.0,51.7996,51.9998,51.79,51.9808,55895.0
2023-08-25 12:30:00,54.5,54.62,54.45,54.52,57692.0,51.9712,52.0857,51.9236,51.9903,57692.0
2023-08-25 12:40:00,54.5,54.52,54.45,54.5,21028.0,51.9712,51.9903,51.9236,51.9712,21028.0
2023-08-25 12:50:00,54.5,54.51,54.39,54.47,20187.0,51.9712,51.9808,51.8663,51.9426,20187.0
2023-08-25 13:00:00,54.47,54.57,54.45,54.52,29949.0,51.9426,52.038,51.9236,51.9903,29949.0
2023-08-25 13:10:00,54.5,54.55,54.42,54.46,25897.0,51.9712,52.0189,51.8949,51.9331,25897.0
2023-08-25 13:20:00,54.46,54.47,54.38,54.46,30209.0,51.9331,51.9426,51.8568,51.9331,30209.0
2023-08-25 13:30:00,54.48,54.59,54.45,54.51,25501.0,51.9522,52.0571,51.9236,51.9808,25501.0
2023-08-25 13:40:00,54.51,54.56,54.49,54.52,25188.0,51.9808,52.0284,51.9617,51.9903,25188.0
2023-08-25 13:50:00,54.53,54.63,54.52,54.62,24952.0,51.9998,52.0952,51.9903,52.0857,24952.0
2023-08-25 14:00:00,54.62,54.65,54.54,54.61,30391.0,52.0857,52.1143,52.0094,52.0761,30391.0
2023-08-25 14:10:00,54.61,54.64,54.5,54.54,44598.0,52.0761,52.1047,51.9712,52.0094,44598.0
2023-08-25 14:20:00,54.54,54.71,54.54,54.69,30368.0,52.0094,52.1715,52.0094,52.1524,30368.0
2023-08-25 14:30:00,54.7,54.83,54.7,54.8,28304.0,52.162,52.2859,52.162,52.2573,28304.0
2023-08-25 14:40:00,54.8,54.86,54.69,54.81,30541.0,52.2573,52.3145,52.1524,52.2668,30541.0
2023-08-25 14:50:00,54.83,54.92,54.79,54.92,25923.0,52.2859,52.3717,52.2478,52.3717,25923.0
2023-08-25 15:00:00,54.92,55.02,54.88,55.01,30929.0,52.3717,52.4671,52.3336,52.4576,30929.0
2023-08-25 15:10:00,55.02,55.08,55.0,55.05,36669.0,52.4671,52.5243,52.448,52.4957,36669.0
2023-08-25 15:20:00,55.07,55.13,55.04,55.13,42783.0,52.5148,52.572,52.4862,52.572,42783.0
2023-08-25 15:30:00,55.13,55.15,54.94,55.01,71787.0,52.572,52.5911,52.3908,52.4576,71787.0
2023-08-25 15:40:00,55.0,55.02,54.86,54.86,83815.0,52.448,52.4671,52.3145,52.3145,83815.0
2023-08-25 15:50:00,54.85,54.86,54.71,54.74,272991.0,52.305,52.3145,52.1715,52.2001,272991.0
2023-08-28 09:30:00,55.27,55.95,55.07,55.86,39537.0,52.7055,53.354,52.5148,53.2681,39537.0
2023-08-28 09:40:00,55.83,55.87,55.62,55.69,46048.0,53.2395,53.2777,53.0393,53.106,46048.0
2023-08-28 09:50:00,55.69,55.96,55.67,55.88,39450.0,53.106,53.3635,53.0869,53.2872,39450.0
2023-08-28 10:00:00,55.89,56.06,55.86,56.02,53071.0,53.2967,53.4588,53.2681,53.4207,53071.0
2023-08-28 10:10:00,56.02,56.11,55.97,56.09,29015.0,53.4207,53.5065,53.373,53.4875,29015.0
2023-08-28 10:20:00,56.09,56.09,55.97,56.01,27642.0,53.4875,53.4875,53.373,53.4112,27642.0
2023-08-28 10:30:00,56.01,56.04,55.93,55.94,24106.0,53.4112,53.4398,53.3349,53.3444,24106.0
2023-08-28 10:40:00,55.94,55.97,55.78,55.86,25111.0,53.3444,53.373,53.1918,53.2681,25111.0
2023-08-28 10:50:00,55.87,55.91,55.74,55.91,45083.0,53.2777,53.3158,53.1537,53.3158,45083.0
2023-08-28 11:00:00,55.91,55.92,55.8,55.86,51005.0,53.3158,53.3253,53.2109,53.2681,51005.0
2023-08-28 11:10:00,55.86,55.88,55.75,55.84,20273.0,53.2681,53.2872,53.1632,53.2491,20273.0
2023-08-28 11:20:00,55.85,55.91,55.84,55.88,22760.0,53.2586,53.3158,53.2491,53.2872,22760.0
2023-08-28 11:30:00,55.88,55.97,55.82,55.95,38974.0,53.2872,53.373,53.23,53.354,38974.0
2023-08-28 11:40:00,55.96,55.96,55.83,55.84,23708.0,53.3635,53.3635,53.2395,53.2491,23708.0
2023-08-28 11:50:00,55.84,55.91,55.77,55.91,93194.0,53.2491,53.3158,53.1823,53.3158,93194.0
2023-08-28 12:00:00,55.91,55.97,55.91,55.94,28535.0,53.3158,53.373,53.3158,53.3444,28535.0
2023-08-28 12:10:00,55.95,55.99,55.93,55.93,25850.0,53.354,53.3921,53.3349,53.3349,25850.0
2023-08-28 12:20:00,55.93,55.94,55.87,55.93,25915.0,53.3349,53.3444,53.2777,53.3349,25915.0
2023-08-28 12:30:00,55.92,56.03,55.92,56.0,23392.0,53.3253,53.4302,53.3253,53.4016,23392.0
2023-08-28 12:40:00,56.0,56.04,55.96,56.0,12215.0,53.4016,53.4398,53.3635,53.4016,12215.0
2023-08-28 12:50:00,56.02,56.02,55.93,55.93,17598.0,53.4207,53.4207,53.3349,53.3349,17598.0
2023-08-28 13:00:00,55.95,56.0,55.9,56.0,13269.0,53.354,53.4016,53.3063,53.4016,13269.0
2023-08-28 13:10:00,56.01,56.04,55.97,56.0,22263.0,53.4112,53.4398,53.373,53.4016,22263.0
2023-08-28 13:20:00,56.0,56.03,55.94,55.99,19872.0,53.4016,53.4302,53.3444,53.3921,19872.0
2023-08-28 13:30:00,55.99,56.14,55.99,56.13,29604.0,53.3921,53.5351,53.3921,53.5256,29604.0
2023-08-28 13:40:00,56.13,56.14,55.96,55.96,21451.0,53.5256,53.5351,53.3635,53.3635,21451.0
2023-08-28 13:50:00,55.96,56.02,55.88,55.91,27637.0,53.3635,53.4207,53.2872,53.3158,27637.0
2023-08-28 14:00:00,55.91,55.91,55.86,55.91,25158.0,53.3158,53.3158,53.2681,53.3158,25158.0
2023-08-28 14:10:00,55.91,55.96,55.88,55.93,36619.0,53.3158,53.3635,53.2872,53.3349,36619.0
2023-08-28 14:20:00,55.94,55.98,55.87,55.9,28527.0,53.3444,53.3826,53.2777,53.3063,28527.0
2023-08-28 14:30:00,55.89,55.98,55.85,55.89,44917.0,53.2967,53.3826,53.2586,53.2967,44917.0
2023-08-28 14:40:00,55.9,55.97,55.89,55.9,28386.0,53.3063,53.373,53.2967,53.3063,28386.0
2023-08-28 14:50:00,55.9,55.91,55.8,55.89,85222.0,53.3063,53.3158,53.2109,53.2967,85222.0
2023-08-28 15:00:00,55.89,55.93,55.86,55.91,53633.0,53.2967,53.3349,53.2681,53.3158,53633.0
2023-08-28 15:10:00,55.92,55.93,55.85,55.85,51596.0,53.3253,53.3349,53.2586,53.2586,51596.0
2023-08-28 15:20:00,55.85,55.86,55.71,55.81,123844.0,53.2586,53.2681,53.1251,53.2204,123844.0
2023-08-28 15:30:00,55.81,55.89,55.78,55.89,75962.0,53.2204,53.2967,53.1918,53.2967,75962.0
2023-08-28 15:40:00,55.88,55.93,55.8,55.84,99874.0,53.2872,53.3349,53.2109,53.2491,99874.0
2023-08-28 15:50:00,55.85,55.99,55.81,55.96,271173.0,53.2586,53.3921,53.2204,53.3635,271173.0
2023-08-29 09:30:00,56.04,56.04,55.71,55.94,36294.0,53.4398,53.4398,53.1251,53.3444,36294.0
2023-08-29 09:40:00,55.95,56.11,55.85,55.87,24367.0,53.354,53.5065,53.2586,53.2777,24367.0
2023-08-29 09:50:00,55.86,55.86,55.47,55.56,31729.0,53.2681,53.2681,52.8962,52.982,31729.0
2023-08-29 10:00:00,55.69,55.77,55.55,55.58,23061.0,53.106,53.1823,52.9725,53.0011,23061.0
2023-08-29 10:10:00,55.59,55.72,55.47,55.71,35908.0,53.0107,53.1346,52.8962,53.1251,35908.0
2023-08-29 10:20:00,55.7,55.73,55.58,55.63,38791.0,53.1156,53.1442,53.0011,53.0488,38791.0
2023-08-29 10:30:00,55.62,55.76,55.62,55.64,30755.0,53.0393,53.1728,53.0393,53.0583,30755.0
2023-08-29 10:40:00,55.65,55.68,55.53,55.6,30844.0,53.0679,53.0965,52.9534,53.0202,30844.0
2023-08-29 10:50:00,55.59,55.6,55.4,55.49,55792.0,53.0107,53.0202,52.8295,52.9153,55792.0
2023-08-29 11:00:00,55.52,55.53,55.22,55.22,29925.0,52.9439,52.9534,52.6578,52.6578,29925.0
2023-08-29 11:10:00,55.24,55.34,55.14,55.31,57225.0,52.6769,52.7723,52.5815,52.7436,57225.0
2023-08-29 11:20:00,55.31,55.37,55.22,55.31,89415.0,52.7436,52.8009,52.6578,52.7436,89415.0
2023-08-29 11:30:00,55.34,55.58,55.34,55.51,86871.0,52.7723,53.0011,52.7723,52.9344,86871.0
2023-08-29 11:40:00,55.5,55.54,55.35,55.38,28915.0,52.9248,52.963,52.7818,52.8104,28915.0
2023-08-29 11:50:00,55.39,55.41,55.34,55.38,11945.0,52.8199,52.839,52.7723,52.8104,11945.0
2023-08-29 12:00:00,55.39,55.46,55.39,55.46,24641.0,52.8199,52.8867,52.8199,52.8867,24641.0
2023-08-29 12:10:00,55.48,55.5,55.38,55.41,29936.0,52.9058,52.9248,52.8104,52.839,29936.0
2023-08-29 12:20:00,55.41,55.54,55.41,55.54,32153.0,52.839,52.963,52.839,52.963,32153.0
2023-08-29 12:30:00,55.55,55.57,55.45,55.48,22988.0,52.9725,52.9916,52.8772,52.9058,22988.0
2023-08-29 12:40:00,55.47,55.6,55.43,55.56,36495.0,52.8962,53.0202,52.8581,52.982,36495.0
2023-08-29 12:50:00,55.55,55.55,55.48,55.5,20453.0,52.9725,52.9725,52.9058,52.9248,20453.0
2023-08-29 13:00:00,55.5,55.71,55.47,55.71,40638.0,52.9248,53.1251,52.8962,53.1251,40638.0
2023-08-29 13:10:00,55.71,55.84,55.7,55.84,54089.0,53.1251,53.2491,53.1156,53.2491,54089.0
2023-08-29 13:20:00,55.81,55.83,55.74,55.81,26362.0,53.2204,53.2395,53.1537,53.2204,26362.0
2023-08-29 13:30:00,55.8,55.87,55.79,55.87,30251.0,53.2109,53.2777,53.2014,53.2777,30251.0
2023-08-29 13:40:00,55.86,55.9,55.82,55.87,26891.0,53.2681,53.3063,53.23,53.2777,26891.0
2023-08-29 13:50:00,55.87,55.87,55.75,55.8,36678.0,53.2777,53.2777,53.1632,53.2109,36678.0
2023-08-29 14:00:00,55.8,55.92,55.76,55.91,30777.0,53.2109,53.3253,53.1728,53.3158,30777.0
2023-08-29 14:10:00,55.92,55.92,55.78,55.85,26531.0,53.3253,53.3253,53.1918,53.2586,26531.0
2023-08-29 14:20:00,55.85,55.9,55.81,55.84,31364.0,53.2586,53.3063,53.2204,53.2491,31364.0
2023-08-29 14:30:00,55.85,55.94,55.8,55.93,32671.0,53.2586,53.3444,53.2109,53.3349,32671.0
2023-08-29 14:40:00,55.94,55.96,55.9,55.94,33349.0,53.3444,53.3635,53.3063,53.3444,33349.0
2023-08-29 14:50:00,55.94,55.94,55.81,55.85,33009.0,53.3444,53.3444,53.2204,53.2586,33009.0
2023-08-29 15:00:00,55.84,55.84,55.61,55.65,52335.0,53.2491,53.2491,53.0297,53.0679,52335.0
2023-08-29 15:10:00,55.66,55.9,55.66,55.89,37217.0,53.0774,53.3063,53.0774,53.2967,37217.0
2023-08-29 15:20:00,55.89,55.9,55.81,55.84,38664.0,53.2967,53.3063,53.2204,53.2491,38664.0
2023-08-29 15:30:00,55.84,55.89,55.8,55.83,94096.0,53.2491,53.2967,53.2109,53.2395,94096.0
2023-08-29 15:40:00,55.82,55.85,55.72,55.79,62634.0,53.23,53.2586,53.1346,53.2014,62634.0
2023-08-29 15:50:00,55.79,55.8,55.63,55.72,359738.0,53.2014,53.2109,53.0488,53.1346,359738.0
2023-08-30 09:30:00,55.72,55.81,55.55,55.6,67550.0,53.1346,53.2204,52.9725,53.0202,67550.0
2023-08-30 09:40:00,55.64,55.72,55.46,55.72,62449.0,53.0583,53.1346,52.8867,53.1346,62449.0
2023-08-30 09:50:00,55.71,55.8,55.7,55.71,18683.0,53.1251,53.2109,53.1156,53.1251,18683.0
2023-08-30 10:00:00,55.79,55.81,55.67,55.71,16305.0,53.2014,53.2204,53.0869,53.1251,16305.0
2023-08-30 10:10:00,55.7,55.71,55.61,55.63,21559.0,53.1156,53.1251,53.0297,53.0488,21559.0
2023-08-30 10:20:00,55.62,55.69,55.56,55.58,44016.0,53.0393,53.106,52.982,53.0011,44016.0
2023-08-30 10:30:00,55.59,55.79,55.56,55.76,127569.0,53.0107,53.2014,52.982,53.1728,127569.0
2023-08-30 10:40:00,55.75,56.13,55.75,56.03,39208.0,53.1632,53.5256,53.1632,53.4302,39208.0
2023-08-30 10:50:00,56.01,56.11,55.95,55.98,57988.0,53.4112,53.5065,53.354,53.3826,57988.0
2023-08-30 11:00:00,55.97,55.97,55.83,55.87,22840.0,53.373,53.373,53.2395,53.2777,22840.0
2023-08-30 11:10:00,55.87,55.9,55.8,55.83,10964.0,53.2777,53.3063,53.2109,53.2395,10964.0
2023-08-30 11:20:00,55.85,55.88,55.77,55.85,13659.0,53.2586,53.2872,53.1823,53.2586,13659.0
2023-08-30 11:30:00,55.89,55.91,55.83,55.89,13778.0,53.2967,53.3158,53.2395,53.2967,13778.0
2023-08-30 11:40:00,55.87,55.98,55.86,55.93,18386.0,53.2777,53.3826,53.2681,53.3349,18386.0
2023-08-30 11:50:00,55.92,56.05,55.92,56.04,14804.0,53.3253,53.4493,53.3253,53.4398,14804.0
2023-08-30 12:00:00,56.04,56.05,55.96,56.02,12788.0,53.4398,53.4493,53.3635,53.4207,12788.0
2023-08-30 12:10:00,56.01,56.16,55.98,56.15,14292.0,53.4112,53.5542,53.3826,53.5447,14292.0
2023-08-30 12:20:00,56.15,56.28,56.14,56.24,21637.0,53.5447,53.6686,53.5351,53.6305,21637.0
2023-08-30 12:30:00,56.24,56.26,56.13,56.17,22657.0,53.6305,53.6496,53.5256,53.5637,22657.0
2023-08-30 12:40:00,56.17,56.2,56.12,56.17,16434.0,53.5637,53.5924,53.5161,53.5637,16434.0
2023-08-30 12:50:00,56.15,56.21,56.14,56.18,13219.0,53.5447,53.6019,53.5351,53.5733,13219.0
2023-08-30 13:00:00,56.19,56.23,56.15,56.15,14038.0,53.5828,53.621,53.5447,53.5447,14038.0
2023-08-30 13:10:00,56.16,56.2,56.15,56.15,10633.0,53.5542,53.5924,53.5447,53.5447,10633.0
2023-08-30 13:20:00,56.14,56.24,56.14,56.23,25770.0,53.5351,53.6305,53.5351,53.621,25770.0
2023-08-30 13:30:00,56.25,56.33,56.24,56.3,16376.0,53.64,53.7163,53.6305,53.6877,16376.0
2023-08-30 13:40:00,56.29,56.32,56.24,56.27,23343.0,53.6782,53.7068,53.6305,53.6591,23343.0
2023-08-30 13:50:00,56.26,56.29,56.2,56.26,44590.0,53.6496,53.6782,53.5924,53.6496,44590.0
2023-08-30 14:00:00,56.26,56.27,56.05,56.06,32066.0,53.6496,53.6591,53.4493,53.4588,32066.0
2023-08-30 14:10:00,56.08,56.16,55.98,56.08,22065.0,53.4779,53.5542,53.3826,53.4779,22065.0
2023-08-30 14:20:00,56.08,56.1,55.99,55.99,37928.0,53.4779,53.497,53.3921,53.3921,37928.0
2023-08-30 14:30:00,56.0,56.07,55.97,56.01,64288.0,53.4016,53.4684,53.373,53.4112,64288.0
2023-08-30 14:40:00,56.01,56.1,56.01,56.06,18528.0,53.4112,53.497,53.4112,53.4588,18528.0
2023-08-30 14:50:00,56.06,56.09,56.02,56.04,24979.0,53.4588,53.4875,53.4207,53.4398,24979.0
2023-08-30 15:00:00,56.04,56.24,56.02,56.19,27757.0,53.4398,53.6305,53.4207,53.5828,27757.0
2023-08-30 15:10:00,56.19,56.32,56.19,56.25,44324.0,53.5828,53.7068,53.5828,53.64,44324.0
2023-08-30 15:20:00,56.26,56.29,56.2,56.22,27945.0,53.6496,53.6782,53.5924,53.6114,27945.0
2023-08-30 15:30:00,56.21,56.25,56.18,56.23,41446.0,53.6019,53.64,53.5733,53.621,41446.0
2023-08-30 15:40:00,56.23,56.32,56.2,56.27,79368.0,53.621,53.7068,53.5924,53.6591,79368.0
2023-08-30 15:50:00,56.26,56.3,56.12,56.3,235694.0,53.6496,53.6877,53.5161,53.6877,235694.0
2023-08-31 09:30:00,56.28,56.55,56.15,56.38,45943.0,53.6686,53.9261,53.5447,53.764,45943.0
2023-08-31 09:40:00,56.33,56.39,56.1,56.22,21283.0,53.7163,53.7735,53.497,53.6114,21283.0
2023-08-31 09:50:00,56.22,56.34,56.09,56.34,30781.0,53.6114,53.7259,53.4875,53.7259,30781.0
2023-08-31 10:00:00,56.34,56.35,56.22,56.28,56657.0,53.7259,53.7354,53.6114,53.6686,56657.0
2023-08-31 10:10:00,56.28,56.38,56.19,56.34,64623.0,53.6686,53.764,53.5828,53.7259,64623.0
2023-08-31 10:20:00,56.34,56.35,56.16,56.16,27713.0,53.7259,53.7354,53.5542,53.5542,27713.0
2023-08-31 10:30:00,56.15,56.17,56.02,56.04,31903.0,53.5447,53.5637,53.4207,53.4398,31903.0
2023-08-31 10:40:00,56.03,56.07,55.88,55.91,90828.0,53.4302,53.4684,53.2872,53.3158,90828.0
2023-08-31 10:50:00,55.91,55.96,55.89,55.96,34889.0,53.3158,53.3635,53.2967,53.3635,34889.0
2023-08-31 11:00:00,55.95,55.97,55.78,55.78,20457.0,53.354,53.373,53.1918,53.1918,20457.0
2023-08-31 11:10:00,55.78,55.84,55.7,55.82,23934.0,53.1918,53.2491,53.1156,53.23,23934.0
2023-08-31 11:20:00,55.81,55.9,55.77,55.87,26444.0,53.2204,53.3063,53.1823,53.2777,26444.0
2023-08-31 11:30:00,55.86,55.87,55.76,55.83,17973.0,53.2681,53.2777,53.1728,53.2395,17973.0
2023-08-31 11:40:00,55.82,55.87,55.74,55.75,29007.0,53.23,53.2777,53.1537,53.1632,29007.0
2023-08-31 11:50:00,55.74,55.82,55.74,55.79,27014.0,53.1537,53.23,53.1537,53.2014,27014.0
2023-08-31 12:00:00,55.77,55.82,55.71,55.8,18302.0,53.1823,53.23,53.1251,53.2109,18302.0
2023-08-31 12:10:00,55.79,55.82,55.62,55.65,23709.0,53.2014,53.23,53.0393,53.0679,23709.0
2023-08-31 12:20:00,55.66,55.7,55.61,55.68,22505.0,53.0774,53.1156,53.0297,53.0965,22505.0
2023-08-31 12:30:00,55.67,55.8,55.63,55.75,25544.0,53.0869,53.2109,53.0488,53.1632,25544.0
2023-08-31 12:40:00,55.74,55.74,55.47,55.56,63146.0,53.1537,53.1537,52.8962,52.982,63146.0
2023-08-31 12:50:00,55.56,55.62,55.51,55.58,33823.0,52.982,53.0393,52.9344,53.0011,33823.0
2023-08-31 13:00:00,55.57,55.68,55.55,55.68,22063.0,52.9916,53.0965,52.9725,53.0965,22063.0
2023-08-31 13:10:00,55.68,55.74,55.66,55.7,22426.0,53.0965,53.1537,53.0774,53.1156,22426.0
2023-08-31 13:20:00,55.68,55.73,55.67,55.72,12526.0,53.0965,53.1442,53.0869,53.1346,12526.0
2023-08-31 13:30:00,55.73,55.75,55.69,55.72,21105.0,53.1442,53.1632,53.106,53.1346,21105.0
2023-08-31 13:40:00,55.72,55.76,55.67,55.69,13890.0,53.1346,53.1728,53.0869,53.106,13890.0
2023-08-31 13:50:00,55.7,55.97,55.69,55.91,45103.0,53.1156,53.373,53.106,53.3158,45103.0
2023-08-31 14:00:00,55.91,55.95,55.84,55.84,37186.0,53.3158,53.354,53.2491,53.2491,37186.0
2023-08-31 14:10:00,55.82,55.87,55.79,55.87,32271.0,53.23,53.2777,53.2014,53.2777,32271.0
2023-08-31 14:20:00,55.88,55.9,55.8,55.86,26042.0,53.2872,53.3063,53.2109,53.2681,26042.0
2023-08-31 14:30:00,55.85,55.9,55.77,55.78,24095.0,53.2586,53.3063,53.1823,53.1918,24095.0
2023-08-31 14:40:00,55.77,55.8,55.63,55.63,34409.0,53.1823,53.2109,53.0488,53.0488,34409.0
2023-08-31 14:50:00,55.64,55.7,55.62,55.68,29026.0,53.0583,53.1156,53.0393,53.0965,29026.0
2023-08-31 15:00:00,55.68,55.92,55.67,55.88,60873.0,53.0965,53.3253,53.0869,53.2872,60873.0
2023-08-31 15:10:00,55.89,55.96,55.8,55.84,62271.0,53.2967,53.3635,53.2109,53.2491,62271.0
2023-08-31 15:20:00,55.85,55.89,55.84,55.86,39797.0,53.2586,53.2967,53.2491,53.2681,39797.0
2023-08-31 15:30:00,55.85,55.97,55.83,55.86,112999.0,53.2586,53.373,53.2395,53.2681,112999.0
2023-08-31 15:40:00,55.87,55.95,55.86,55.91,92606.0,53.2777,53.354,53.2681,53.3158,92606.0
2023-08-31 15:50:00,55.9,55.96,55.75,55.85,381053.0,53.3063,53.3635,53.1632,53.2586,381053.0
2023-09-01 09:30:00,56.55,57.05,56.41,56.84,59651.0,53.9261,54.4029,53.7926,54.2027,59651.0
2023-09-01 09:40:00,56.91,56.91,56.74,56.8,41929.0,54.2694,54.2694,54.1073,54.1645,41929.0
2023-09-01 09:50:00,56.8,57.06,56.8,57.05,23233.0,54.1645,54.4124,54.1645,54.4029,23233.0
2023-09-01 10:00:00,57.03,57.03,56.87,56.88,44547.0,54.3838,54.3838,54.2313,54.2408,44547.0
2023-09-01 10:10:00,56.89,57.11,56.88,56.91,57551.0,54.2503,54.4601,54.2408,54.2694,57551.0
2023-09-01 10:20:00,56.9,56.96,56.81,56.88,33639.0,54.2599,54.3171,54.174,54.2408,33639.0
2023-09-01 10:30:00,56.88,56.89,56.64,56.66,45939.0,54.2408,54.2503,54.0119,54.031,45939.0
2023-09-01 10:40:00,56.66,56.7,56.56,56.62,104686.0,54.031,54.0692,53.9356,53.9929,104686.0
2023-09-01 10:50:00,56.62,56.84,56.62,56.83,64838.0,53.9929,54.2027,53.9929,54.1931,64838.0
2023-09-01 11:00:00,56.82,56.83,56.71,56.74,14831.0,54.1836,54.1931,54.0787,54.1073,14831.0
2023-09-01 11:10:00,56.77,56.85,56.73,56.74,10818.0,54.1359,54.2122,54.0978,54.1073,10818.0
2023-09-01 11:20:00,56.73,56.83,56.72,56.81,11300.0,54.0978,54.1931,54.0882,54.174,11300.0
2023-09-01 11:30:00,56.81,56.81,56.69,56.75,18142.0,54.174,54.174,54.0596,54.1168,18142.0
2023-09-01 11:40:00,56.75,56.78,56.68,56.71,17469.0,54.1168,54.1454,54.0501,54.0787,17469.0
2023-09-01 11:50:00,56.71,56.8,56.68,56.69,16609.0,54.0787,54.1645,54.0501,54.0596,16609.0
2023-09-01 12:00:00,56.7,56.83,56.7,56.79,23472.0,54.0692,54.1931,54.0692,54.155,23472.0
2023-09-01 12:10:00,56.8,56.87,56.72,56.72,12857.0,54.1645,54.2313,54.0882,54.0882,12857.0
2023-09-01 12:20:00,56.71,56.78,56.71,56.71,11291.0,54.0787,54.1454,54.0787,54.0787,11291.0
2023-09-01 12:30:00,56.72,56.76,56.69,56.71,24815.0,54.0882,54.1264,54.0596,54.0787,24815.0
2023-09-01 12:40:00,56.72,56.75,56.6,56.73,13429.0,54.0882,54.1168,53.9738,54.0978,13429.0
2023-09-01 12:50:00,56.73,56.78,56.7,56.72,11031.0,54.0978,54.1454,54.0692,54.0882,11031.0
2023-09-01 13:00:00,56.72,56.8,56.7,56.75,16368.0,54.0882,54.1645,54.0692,54.1168,16368.0
2023-09-01 13:10:00,56.73,56.8,56.73,56.79,13412.0,54.0978,54.1645,54.0978,54.155,13412.0
2023-09-01 13:20:00,56.79,56.81,56.69,56.71,17894.0,54.155,54.174,54.0596,54.0787,17894.0
2023-09-01 13:30:00,56.71,56.73,56.66,56.67,8260.0,54.0787,54.0978,54.031,54.0405,8260.0
2023-09-01 13:40:00,56.67,56.71,56.66,56.7,8109.0,54.0405,54.0787,54.031,54.0692,8109.0
2023-09-01 13:50:00,56.7,56.76,56.67,56.74,18870.0,54.0692,54.1264,54.0405,54.1073,18870.0
2023-09-01 14:00:00,56.74,56.75,56.7,56.73,18329.0,54.1073,54.1168,54.0692,54.0978,18329.0
2023-09-01 14:10:00,56.73,56.8,56.68,56.69,29554.0,54.0978,54.1645,54.0501,54.0596,29554.0
2023-09-01 14:20:00,56.69,56.76,56.67,56.69,19649.0,54.0596,54.1264,54.0405,54.0596,19649.0
2023-09-01 14:30:00,56.69,56.7,56.55,56.59,19995.0,54.0596,54.0692,53.9261,53.9643,19995.0
2023-09-01 14:40:00,56.6,56.6,56.51,56.52,23584.0,53.9738,53.9738,53.888,53.8975,23584.0
2023-09-01 14:50:00,56.52,56.6,56.51,56.57,24731.0,53.8975,53.9738,53.888,53.9452,24731.0
2023-09-01 15:00:00,56.58,56.65,56.56,56.64,26931.0,53.9547,54.0215,53.9356,54.0119,26931.0
2023-09-01 15:10:00,56.64,56.65,56.59,56.62,28027.0,54.0119,54.0215,53.9643,53.9929,28027.0
2023-09-01 15:20:00,56.63,56.77,56.59,56.76,26320.0,54.0024,54.1359,53.9643,54.1264,26320.0
2023-09-01 15:30:00,56.77,56.81,56.75,56.78,53816.0,54.1359,54.174,54.1168,54.1454,53816.0
2023-09-01 15:40:00,56.78,56.79,56.67,56.67,67668.0,54.1454,54.155,54.0405,54.0405,67668.0
2023-09-01 15:50:00,56.66,56.8,56.6,56.68,332033.0,54.031,54.1645,53.9738,54.0501,332033.0
2023-09-05 09:30:00,56.44,56.54,55.92,55.92,81828.0,53.8212,53.9166,53.3253,53.3253,81828.0
2023-09-05 09:40:00,55.9,56.14,55.82,56.12,22957.0,53.3063,53.5351,53.23,53.5161,22957.0
2023-09-05 09:50:00,56.12,56.3,56.09,56.21,41669.0,53.5161,53.6877,53.4875,53.6019,41669.0
2023-09-05 10:00:00,56.22,56.44,56.18,56.31,31301.0,53.6114,53.8212,53.5733,53.6972,31301.0
2023-09-05 10:10:00,56.32,56.47,56.32,56.42,38717.0,53.7068,53.8498,53.7068,53.8021,38717.0
2023-09-05 10:20:00,56.43,56.56,56.43,56.45,21059.0,53.8117,53.9356,53.8117,53.8308,21059.0
2023-09-05 10:30:00,56.45,56.45,56.3,56.41,33517.0,53.8308,53.8308,53.6877,53.7926,33517.0
2023-09-05 10:40:00,56.37,56.37,56.18,56.33,32437.0,53.7545,53.7545,53.5733,53.7163,32437.0
2023-09-05 10:50:00,56.33,56.39,56.21,56.39,27935.0,53.7163,53.7735,53.6019,53.7735,27935.0
2023-09-05 11:00:00,56.38,56.4,56.29,56.3,26159.0,53.764,53.7831,53.6782,53.6877,26159.0
2023-09-05 11:10:00,56.3,56.33,56.26,56.3,24328.0,53.6877,53.7163,53.6496,53.6877,24328.0
2023-09-05 11:20:00,56.3,56.31,56.11,56.19,30623.0,53.6877,53.6972,53.5065,53.5828,30623.0
2023-09-05 11:30:00,56.19,56.2,56.01,56.03,29642.0,53.5828,53.5924,53.4112,53.4302,29642.0
2023-09-05 11:40:00,56.04,56.06,56.0,56.03,16384.0,53.4398,53.4588,53.4016,53.4302,16384.0
2023-09-05 11:50:00,56.04,56.05,55.91,55.93,22838.0,53.4398,53.4493,53.3158,53.3349,22838.0
2023-09-05 12:00:00,55.93,56.05,55.92,56.01,35586.0,53.3349,53.4493,53.3253,53.4112,35586.0
2023-09-05 12:10:00,56.0,56.0,55.85,55.93,43410.0,53.4016,53.4016,53.2586,53.3349,43410.0
2023-09-05 12:20:00,55.96,55.96,55.85,55.88,25103.0,53.3635,53.3635,53.2586,53.2872,25103.0
2023-09-05 12:30:00,55.88,55.92,55.87,55.9,15095.0,53.2872,53.3253,53.2777,53.3063,15095.0
2023-09-05 12:40:00,55.9,55.9,55.84,55.88,22124.0,53.3063,53.3063,53.2491,53.2872,22124.0
2023-09-05 12:50:00,55.88,55.98,55.86,55.88,13543.0,53.2872,53.3826,53.2681,53.2872,13543.0
2023-09-05 13:00:00,55.87,55.87,55.74,55.82,41264.0,53.2777,53.2777,53.1537,53.23,41264.0
2023-09-05 13:10:00,55.83,55.87,55.77,55.79,20437.0,53.2395,53.2777,53.1823,53.2014,20437.0
2023-09-05 13:20:00,55.78,55.79,55.71,55.77,11432.0,53.1918,53.2014,53.1251,53.1823,11432.0
2023-09-05 13:30:00,55.76,55.81,55.73,55.77,14195.0,53.1728,53.2204,53.1442,53.1823,14195.0
2023-09-05 13:40:00,55.78,55.79,55.7,55.78,21183.0,53.1918,53.2014,53.1156,53.1918,21183.0
2023-09-05 13:50:00,55.79,55.85,55.75,55.76,45783.0,53.2014,53.2586,53.1632,53.1728,45783.0
2023-09-05 14:00:00,55.75,55.77,55.7,55.74,15536.0,53.1632,53.1823,53.1156,53.1537,15536.0
2023-09-05 14:10:00,55.74,55.79,55.65,55.79,43515.0,53.1537,53.2014,53.0679,53.2014,43515.0
2023-09-05 14:20:00,55.78,55.78,55.69,55.74,27026.0,53.1918,53.1918,53.106,53.1537,27026.0
2023-09-05 14:30:00,55.73,55.77,55.71,55.76,16416.0,53.1442,53.1823,53.1251,53.1728,16416.0
2023-09-05 14:40:00,55.76,55.81,55.75,55.81,27080.0,53.1728,53.2204,53.1632,53.2204,27080.0
2023-09-05 14:50:00,55.8,55.83,55.79,55.81,27780.0,53.2109,53.2395,53.2014,53.2204,27780.0
2023-09-05 15:00:00,55.81,55.83,55.77,55.8,34269.0,53.2204,53.2395,53.1823,53.2109,34269.0
2023-09-05 15:10:00,55.8,55.82,55.76,55.8,25849.0,53.2109,53.23,53.1728,53.2109,25849.0
2023-09-05 15:20:00,55.8,55.83,55.76,55.78,31205.0,53.2109,53.2395,53.1728,53.1918,31205.0
2023-09-05 15:30:00,55.77,55.84,55.75,55.8,47954.0,53.1823,53.2491,53.1632,53.2109,47954.0
2023-09-05 15:40:00,55.8,55.83,55.73,55.78,91933.0,53.2109,53.2395,53.1442,53.1918,91933.0
2023-09-05 15:50:00,55.77,55.78,55.6,55.61,259885.0,53.1823,53.1918,53.0202,53.0297,259885.0
2023-09-06 09:30:00,55.19,55.67,55.17,55.64,59020.0,52.6292,53.0869,52.6101,53.0583,59020.0
2023-09-06 09:40:00,55.64,55.81,55.61,55.76,15685.0,53.0583,53.2204,53.0297,53.1728,15685.0
2023-09-06 09:50:00,55.74,55.76,55.43,55.53,24149.0,53.1537,53.1728,52.8581,52.9534,24149.0
2023-09-06 10:00:00,55.57,55.75,55.44,55.71,17272.0,52.9916,53.1632,52.8676,53.1251,17272.0
2023-09-06 10:10:00,55.7,55.88,55.68,55.84,12692.0,53.1156,53.2872,53.0965,53.2491,12692.0
2023-09-06 10:20:00,55.85,55.85,55.62,55.66,30247.0,53.2586,53.2586,53.0393,53.0774,30247.0
2023-09-06 10:30:00,55.66,55.73,55.64,55.69,32272.0,53.0774,53.1442,53.0583,53.106,32272.0
2023-09-06 10:40:00,55.7,55.7,55.59,55.62,11893.0,53.1156,53.1156,53.0107,53.0393,11893.0
2023-09-06 10:50:00,55.64,55.64,55.55,55.64,9478.0,53.0583,53.0583,52.9725,53.0583,9478.0
2023-09-06 11:00:00,55.64,55.7,55.52,55.53,21588.0,53.0583,53.1156,52.9439,52.9534,21588.0
2023-09-06 11:10:00,55.53,55.55,55.46,55.52,25309.0,52.9534,52.9725,52.8867,52.9439,25309.0
2023-09-06 11:20:00,55.52,55.54,55.47,55.49,14526.0,52.9439,52.963,52.8962,52.9153,14526.0
2023-09-06 11:30:00,55.51,55.51,55.44,55.48,12729.0,52.9344,52.9344,52.8676,52.9058,12729.0
2023-09-06 11:40:00,55.5,55.53,55.48,55.51,7299.0,52.9248,52.9534,52.9058,52.9344,7299.0
2023-09-06 11:50:00,55.51,55.55,55.49,55.49,8488.0,52.9344,52.9725,52.9153,52.9153,8488.0
2023-09-06 12:00:00,55.5,55.5,55.42,55.46,16834.0,52.9248,52.9248,52.8485,52.8867,16834.0
2023-09-06 12:10:00,55.48,55.64,55.48,55.6,46619.0,52.9058,53.0583,52.9058,53.0202,46619.0
2023-09-06 12:20:00,55.61,55.63,55.49,55.54,17901.0,53.0297,53.0488,52.9153,52.963,17901.0
2023-09-06 12:30:00,55.54,55.55,55.48,55.54,19270.0,52.963,52.9725,52.9058,52.963,19270.0
2023-09-06 12:40:00,55.54,55.54,55.43,55.44,11107.0,52.963,52.963,52.8581,52.8676,11107.0
2023-09-06 12:50:00,55.43,55.44,55.35,55.38,14676.0,52.8581,52.8676,52.7818,52.8104,14676.0
2023-09-06 13:00:00,55.39,55.39,55.31,55.31,11897.0,52.8199,52.8199,52.7436,52.7436,11897.0
2023-09-06 13:10:00,55.33,55.5,55.32,55.46,27912.0,52.7627,52.9248,52.7532,52.8867,27912.0
2023-09-06 13:20:00,55.46,55.47,55.37,55.38,10606.0,52.8867,52.8962,52.8009,52.8104,10606.0
2023-09-06 13:30:00,55.37,55.46,55.37,55.46,18964.0,52.8009,52.8867,52.8009,52.8867,18964.0
2023-09-06 13:40:00,55.47,55.51,55.44,55.48,24118.0,52.8962,52.9344,52.8676,52.9058,24118.0
2023-09-06 13:50:00,55.48,55.58,55.45,55.53,25172.0,52.9058,53.0011,52.8772,52.9534,25172.0
2023-09-06 14:00:00,55.56,55.62,55.53,55.57,36494.0,52.982,53.0393,52.9534,52.9916,36494.0
2023-09-06 14:10:00,55.57,55.57,55.47,55.51,13415.0,52.9916,52.9916,52.8962,52.9344,13415.0
2023-09-06 14:20:00,55.51,55.52,55.45,55.47,44818.0,52.9344,52.9439,52.8772,52.8962,44818.0
2023-09-06 14:30:00,55.47,55.5,55.45,55.48,25675.0,52.8962,52.9248,52.8772,52.9058,25675.0
2023-09-06 14:40:00,55.49,55.5,55.44,55.48,22074.0,52.9153,52.9248,52.8676,52.9058,22074.0
2023-09-06 14:50:00,55.5,55.51,55.4,55.44,84566.0,52.9248,52.9344,52.8295,52.8676,84566.0
2023-09-06 15:00:00,55.44,55.47,55.39,55.4,13130.0,52.8676,52.8962,52.8199,52.8295,13130.0
2023-09-06 15:10:00,55.41,55.53,55.4,55.53,70069.0,52.839,52.9534,52.8295,52.9534,70069.0
2023-09-06 15:20:00,55.57,55.58,55.52,55.55,24480.0,52.9916,53.0011,52.9439,52.9725,24480.0
2023-09-06 15:30:00,55.55,55.57,55.51,55.53,49284.0,52.9725,52.9916,52.9344,52.9534,49284.0
2023-09-06 15:40:00,55.52,55.55,55.48,55.49,43148.0,52.9439,52.9725,52.9058,52.9153,43148.0
2023-09-06 15:50:00,55.5,55.5,55.32,55.32,230845.0,52.9248,52.9248,52.7532,52.7532,230845.0
2023-09-07 09:30:00,55.0,55.17,54.91,55.07,55758.0,52.9495,53.1131,52.8628,53.0169,55758.0
2023-09-07 09:40:00,55.1,55.12,54.84,54.98,36499.0,53.0457,53.065,52.7954,52.9302,36499.0
2023-09-07 09:50:00,54.98,55.02,54.82,54.88,47626.0,52.9302,52.9687,52.7762,52.8339,47626.0
2023-09-07 10:00:00,54.86,55.07,54.84,54.96,44939.0,52.8147,53.0169,52.7954,52.911,44939.0
2023-09-07 10:10:00,54.96,55.02,54.64,54.64,34425.0,52.911,52.9687,52.6029,52.6029,34425.0
2023-09-07 10:20:00,54.66,54.67,54.32,54.42,29928.0,52.6221,52.6318,52.2948,52.3911,29928.0
2023-09-07 10:30:00,54.41,54.48,54.31,54.39,54009.0,52.3815,52.4489,52.2852,52.3622,54009.0
2023-09-07 10:40:00,54.39,54.45,54.33,54.43,55844.0,52.3622,52.42,52.3044,52.4007,55844.0
2023-09-07 10:50:00,54.44,54.47,54.34,54.47,41871.0,52.4103,52.4392,52.3141,52.4392,41871.0
2023-09-07 11:00:00,54.48,54.56,54.46,54.52,9333.0,52.4489,52.5259,52.4296,52.4874,9333.0
2023-09-07 11:10:00,54.5,54.54,54.44,54.47,12259.0,52.4681,52.5066,52.4103,52.4392,12259.0
2023-09-07 11:20:00,54.48,54.52,54.45,54.46,12162.0,52.4489,52.4874,52.42,52.4296,12162.0
2023-09-07 11:30:00,54.47,54.49,54.39,54.48,9555.0,52.4392,52.4585,52.3622,52.4489,9555.0
2023-09-07 11:40:00,54.48,54.48,54.4,54.42,11281.0,52.4489,52.4489,52.3718,52.3911,11281.0
2023-09-07 11:50:00,54.42,54.44,54.35,54.42,23707.0,52.3911,52.4103,52.3237,52.3911,23707.0
2023-09-07 12:00:00,54.42,54.51,54.42,54.51,23024.0,52.3911,52.4777,52.3911,52.4777,23024.0
2023-09-07 12:10:00,54.5,54.55,54.46,54.47,26084.0,52.4681,52.5162,52.4296,52.4392,26084.0
2023-09-07 12:20:00,54.46,54.49,54.41,54.45,7453.0,52.4296,52.4585,52.3815,52.42,7453.0
2023-09-07 12:30:00,54.44,54.46,54.39,54.42,10674.0,52.4103,52.4296,52.3622,52.3911,10674.0
2023-09-07 12:40:00,54.4,54.44,54.38,54.4,16756.0,52.3718,52.4103,52.3526,52.3718,16756.0
2023-09-07 12:50:00,54.4,54.5,54.39,54.41,20170.0,52.3718,52.4681,52.3622,52.3815,20170.0
2023-09-07 13:00:00,54.42,54.46,54.37,54.43,13977.0,52.3911,52.4296,52.343,52.4007,13977.0
2023-09-07 13:10:00,54.43,54.45,54.4,54.43,15404.0,52.4007,52.42,52.3718,52.4007,15404.0
2023-09-07 13:20:00,54.41,54.46,54.41,54.44,18615.0,52.3815,52.4296,52.3815,52.4103,18615.0
2023-09-07 13:30:00,54.45,54.49,54.42,54.48,20838.0,52.42,52.4585,52.3911,52.4489,20838.0
2023-09-07 13:40:00,54.48,54.5,54.43,54.47,23362.0,52.4489,52.4681,52.4007,52.4392,23362.0
2023-09-07 13:50:00,54.47,54.49,54.44,54.48,13406.0,52.4392,52.4585,52.4103,52.4489,13406.0
2023-09-07 14:00:00,54.48,54.58,54.45,54.55,91792.0,52.4489,52.5451,52.42,52.5162,91792.0
2023-09-07 14:10:00,54.56,54.59,54.49,54.49,30771.0,52.5259,52.5548,52.4585,52.4585,30771.0
2023-09-07 14:20:00,54.5,54.52,54.45,54.45,22112.0,52.4681,52.4874,52.42,52.42,22112.0
2023-09-07 14:30:00,54.46,54.49,54.45,54.47,53794.0,52.4296,52.4585,52.42,52.4392,53794.0
2023-09-07 14:40:00,54.47,54.56,54.46,54.53,43376.0,52.4392,52.5259,52.4296,52.497,43376.0
2023-09-07 14:50:00,54.53,54.56,54.51,54.55,30352.0,52.497,52.5259,52.4777,52.5162,30352.0
2023-09-07 15:00:00,54.55,54.55,54.36,54.41,98984.0,52.5162,52.5162,52.3333,52.3815,98984.0
2023-09-07 15:10:00,54.42,54.44,54.39,54.41,38467.0,52.3911,52.4103,52.3622,52.3815,38467.0
2023-09-07 15:20:00,54.41,54.43,54.38,54.41,28781.0,52.3815,52.4007,52.3526,52.3815,28781.0
2023-09-07 15:30:00,54.4,54.43,54.38,54.42,46916.0,52.3718,52.4007,52.3526,52.3911,46916.0
2023-09-07 15:40:00,54.42,54.5,54.39,54.48,52553.0,52.3911,52.4681,52.3622,52.4489,52553.0
2023-09-07 15:50:00,54.49,54.5,54.36,54.39,302997.0,52.4585,52.4681,52.3333,52.3622,302997.0
2023-09-08 09:30:00,54.62,55.19,54.62,54.97,71006.0,52.5836,53.1324,52.5836,52.9206,71006.0
2023-09-08 09:40:00,54.98,55.1,54.67,54.77,46769.0,52.9302,53.0457,52.6318,52.728,46769.0
2023-09-08 09:50:00,54.77,54.94,54.74,54.93,34439.0,52.728,52.8917,52.6992,52.8821,34439.0
2023-09-08 10:00:00,54.94,55.15,54.94,55.11,34419.0,52.8917,53.0939,52.8917,53.0554,34419.0
2023-09-08 10:10:00,55.09,55.26,55.09,55.14,29801.0,53.0361,53.1998,53.0361,53.0842,29801.0
2023-09-08 10:20:00,55.15,55.25,55.12,55.21,46573.0,53.0939,53.1901,53.065,53.1516,46573.0
2023-09-08 10:30:00,55.2,55.38,55.16,55.34,26128.0,53.142,53.3153,53.1035,53.2768,26128.0
2023-09-08 10:40:00,55.35,55.45,55.26,55.45,33319.0,53.2864,53.3827,53.1998,53.3827,33319.0
2023-09-08 10:50:00,55.45,55.6,55.37,55.57,38517.0,53.3827,53.5271,53.3057,53.4982,38517.0
2023-09-08 11:00:00,55.56,55.58,55.31,55.32,78088.0,53.4886,53.5078,53.2479,53.2575,78088.0
2023-09-08 11:10:00,55.31,55.47,55.31,55.32,35116.0,53.2479,53.4019,53.2479,53.2575,35116.0
2023-09-08 11:20:00,55.3,55.35,55.25,55.28,32759.0,53.2383,53.2864,53.1901,53.219,32759.0
2023-09-08 11:30:00,55.27,55.41,55.27,55.4,27953.0,53.2094,53.3442,53.2094,53.3346,27953.0
2023-09-08 11:40:00,55.39,55.5,55.28,55.47,29686.0,53.3249,53.4308,53.219,53.4019,29686.0
2023-09-08 11:50:00,55.47,55.5,55.37,55.44,78186.0,53.4019,53.4308,53.3057,53.3731,78186.0
2023-09-08 12:00:00,55.45,55.68,55.42,55.52,103936.0,53.3827,53.6041,53.3538,53.4501,103936.0
2023-09-08 12:10:00,55.52,55.82,55.51,55.71,47666.0,53.4501,53.7389,53.4405,53.633,47666.0
2023-09-08 12:20:00,55.7,55.75,55.61,55.68,40265.0,53.6234,53.6715,53.5367,53.6041,40265.0
2023-09-08 12:30:00,55.66,55.81,55.61,55.8,40235.0,53.5849,53.7293,53.5367,53.7196,40235.0
2023-09-08 12:40:00,55.8,55.86,55.68,55.72,55823.0,53.7196,53.7774,53.6041,53.6426,55823.0
2023-09-08 12:50:00,55.71,55.75,55.66,55.73,28745.0,53.633,53.6715,53.5849,53.6522,28745.0
2023-09-08 13:00:00,55.73,55.74,55.64,55.72,36137.0,53.6522,53.6619,53.5656,53.6426,36137.0
2023-09-08 13:10:00,55.71,55.77,55.61,55.76,62827.0,53.633,53.6908,53.5367,53.6811,62827.0
2023-09-08 13:20:00,55.76,55.83,55.72,55.79,55038.0,53.6811,53.7485,53.6426,53.71,55038.0
2023-09-08 13:30:00,55.78,55.78,55.65,55.69,23212.0,53.7004,53.7004,53.5752,53.6137,23212.0
2023-09-08 13:40:00,55.69,55.69,55.6,55.61,25533.0,53.6137,53.6137,53.5271,53.5367,25533.0
2023-09-08 13:50:00,55.62,55.69,55.6,55.65,27257.0,53.5464,53.6137,53.5271,53.5752,27257.0
2023-09-08 14:00:00,55.66,55.7,55.61,55.64,39380.0,53.5849,53.6234,53.5367,53.5656,39380.0
2023-09-08 14:10:00,55.64,55.64,55.4,55.41,47334.0,53.5656,53.5656,53.3346,53.3442,47334.0
2023-09-08 14:20:00,55.4,55.46,55.4,55.42,47754.0,53.3346,53.3923,53.3346,53.3538,47754.0
2023-09-08 14:30:00,55.42,55.43,55.27,55.27,93145.0,53.3538,53.3634,53.2094,53.2094,93145.0
2023-09-08 14:40:00,55.27,55.36,55.27,55.33,26822.0,53.2094,53.296,53.2094,53.2672,26822.0
2023-09-08 14:50:00,55.33,55.34,55.27,55.27,36985.0,53.2672,53.2768,53.2094,53.2094,36985.0
2023-09-08 15:00:00,55.27,55.3,55.24,55.26,35551.0,53.2094,53.2383,53.1805,53.1998,35551.0
2023-09-08 15:10:00,55.26,55.38,55.2,55.23,74170.0,53.1998,53.3153,53.142,53.1709,74170.0
2023-09-08 15:20:00,55.22,55.25,55.05,55.07,39645.0,53.1613,53.1901,52.9976,53.0169,39645.0
2023-09-08 15:30:00,55.06,55.15,55.03,55.1,86503.0,53.0072,53.0939,52.9783,53.0457,86503.0
2023-09-08 15:40:00,55.1,55.24,55.09,55.17,97140.0,53.0457,53.1805,53.0361,53.1131,97140.0
2023-09-08 15:50:00,55.18,55.37,55.05,55.34,360345.0,53.1228,53.3057,52.9976,53.2768,360345.0
2023-09-11 09:30:00,55.49,55.89,55.49,55.76,42074.0,53.4212,53.8063,53.4212,53.6811,42074.0
2023-09-11 09:40:00,55.76,55.76,55.45,55.53,40372.0,53.6811,53.6811,53.3827,53.4597,40372.0
2023-09-11 09:50:00,55.53,55.54,55.3,55.35,61048.0,53.4597,53.4693,53.2383,53.2864,61048.0
2023-09-11 10:00:00,55.35,55.43,55.11,55.16,49341.0,53.2864,53.3634,53.0554,53.1035,49341.0
2023-09-11 10:10:00,55.16,55.36,55.11,55.36,16638.0,53.1035,53.296,53.0554,53.296,16638.0
2023-09-11 10:20:00,55.35,55.39,55.27,55.27,24054.0,53.2864,53.3249,53.2094,53.2094,24054.0
2023-09-11 10:30:00,55.27,55.34,55.25,55.34,21921.0,53.2094,53.2768,53.1901,53.2768,21921.0
2023-09-11 10:40:00,55.33,55.35,55.19,55.23,34552.0,53.2672,53.2864,53.1324,53.1709,34552.0
2023-09-11 10:50:00,55.22,55.26,55.09,55.1,24803.0,53.1613,53.1998,53.0361,53.0457,24803.0
2023-09-11 11:00:00,55.09,55.11,54.94,55.01,35372.0,53.0361,53.0554,52.8917,52.9591,35372.0
2023-09-11 11:10:00,55.0,55.06,54.93,55.03,56924.0,52.9495,53.0072,52.8821,52.9783,56924.0
2023-09-11 11:20:00,55.0,55.12,54.98,55.05,21615.0,52.9495,53.065,52.9302,52.9976,21615.0
2023-09-11 11:30:00,55.06,55.1,54.98,55.1,19519.0,53.0072,53.0457,52.9302,53.0457,19519.0
2023-09-11 11:40:00,55.1,55.14,55.01,55.01,18430.0,53.0457,53.0842,52.9591,52.9591,18430.0
2023-09-11 11:50:00,55.03,55.05,54.97,55.03,15988.0,52.9783,52.9976,52.9206,52.9783,15988.0
2023-09-11 12:00:00,55.01,55.09,55.0,55.06,19218.0,52.9591,53.0361,52.9495,53.0072,19218.0
2023-09-11 12:10:00,55.07,55.18,55.07,55.1,30691.0,53.0169,53.1228,53.0169,53.0457,30691.0
2023-09-11 12:20:00,55.1,55.17,55.08,55.13,20830.0,53.0457,53.1131,53.0265,53.0746,20830.0
2023-09-11 12:30:00,55.13,55.14,55.09,55.11,21358.0,53.0746,53.0842,53.0361,53.0554,21358.0
2023-09-11 12:40:00,55.11,55.13,55.07,55.1,19189.0,53.0554,53.0746,53.0169,53.0457,19189.0
2023-09-11 12:50:00,55.12,55.2,55.11,55.19,11614.0,53.065,53.142,53.0554,53.1324,11614.0
2023-09-11 13:00:00,55.19,55.27,55.19,55.26,26595.0,53.1324,53.2094,53.1324,53.1998,26595.0
2023-09-11 13:10:00,55.27,55.27,55.22,55.26,17437.0,53.2094,53.2094,53.1613,53.1998,17437.0
2023-09-11 13:20:00,55.26,55.27,55.22,55.24,16104.0,53.1998,53.2094,53.1613,53.1805,16104.0
2023-09-11 13:30:00,55.23,55.3,55.23,55.29,21890.0,53.1709,53.2383,53.1709,53.2287,21890.0
2023-09-11 13:40:00,55.29,55.36,55.29,55.33,29608.0,53.2287,53.296,53.2287,53.2672,29608.0
2023-09-11 13:50:00,55.34,55.35,55.28,55.35,18817.0,53.2768,53.2864,53.219,53.2864,18817.0
2023-09-11 14:00:00,55.34,55.45,55.32,55.37,36796.0,53.2768,53.3827,53.2575,53.3057,36796.0
2023-09-11 14:10:00,55.36,55.46,55.34,55.45,26584.0,53.296,53.3923,53.2768,53.3827,26584.0
2023-09-11 14:20:00,55.46,55.47,55.4,55.45,44848.0,53.3923,53.4019,53.3346,53.3827,44848.0
2023-09-11 14:30:00,55.45,55.49,55.42,55.47,36423.0,53.3827,53.4212,53.3538,53.4019,36423.0
2023-09-11 14:40:00,55.47,55.48,55.44,55.46,44685.0,53.4019,53.4116,53.3731,53.3923,44685.0
2023-09-11 14:50:00,55.46,55.5,55.41,55.5,45722.0,53.3923,53.4308,53.3442,53.4308,45722.0
2023-09-11 15:00:00,55.5,55.61,55.46,55.61,58413.0,53.4308,53.5367,53.3923,53.5367,58413.0
2023-09-11 15:10:00,55.61,55.7,55.6,55.62,63769.0,53.5367,53.6234,53.5271,53.5464,63769.0
2023-09-11 15:20:00,55.62,55.72,55.59,55.64,61867.0,53.5464,53.6426,53.5175,53.5656,61867.0
2023-09-11 15:30:00,55.62,55.68,55.58,55.6,86698.0,53.5464,53.6041,53.5078,53.5271,86698.0
2023-09-11 15:40:00,55.59,55.6,55.45,55.48,60070.0,53.5175,53.5271,53.3827,53.4116,60070.0
2023-09-11 15:50:00,55.48,55.59,55.36,55.53,301094.0,53.4116,53.5175,53.296,53.4597,301094.0
2023-09-12 09:30:00,55.38,55.91,55.34,55.75,100501.0,53.3153,53.8255,53.2768,53.6715,100501.0
2023-09-12 09:40:00,55.74,55.87,55.7,55.73,32307.0,53.6619,53.787,53.6234,53.6522,32307.0
2023-09-12 09:50:00,55.73,55.75,55.55,55.66,21175.0,53.6522,53.6715,53.479,53.5849,21175.0
2023-09-12 10:00:00,55.67,55.76,55.61,55.65,63337.0,53.5945,53.6811,53.5367,53.5752,63337.0
2023-09-12 10:10:00,55.66,55.76,55.63,55.76,53747.0,53.5849,53.6811,53.556,53.6811,53747.0
2023-09-12 10:20:00,55.75,55.76,55.57,55.66,40796.0,53.6715,53.6811,53.4982,53.5849,40796.0
2023-09-12 10:30:00,55.65,55.99,55.61,55.93,119229.0,53.5752,53.9026,53.5367,53.8448,119229.0
2023-09-12 10:40:00,55.93,56.04,55.86,56.02,63130.0,53.8448,53.9507,53.7774,53.9314,63130.0
2023-09-12 10:50:00,56.02,56.09,55.86,55.88,62790.0,53.9314,53.9988,53.7774,53.7967,62790.0
2023-09-12 11:00:00,55.88,55.91,55.78,55.81,40300.0,53.7967,53.8255,53.7004,53.7293,40300.0
2023-09-12 11:10:00,55.81,55.99,55.8,55.88,32148.0,53.7293,53.9026,53.7196,53.7967,32148.0
2023-09-12 11:20:00,55.89,56.0,55.86,56.0,29801.0,53.8063,53.9122,53.7774,53.9122,29801.0
2023-09-12 11:30:00,56.0,56.1,55.96,56.06,27983.0,53.9122,54.0085,53.8737,53.9699,27983.0
2023-09-12 11:40:00,56.06,56.13,56.02,56.12,24791.0,53.9699,54.0373,53.9314,54.0277,24791.0
2023-09-12 11:50:00,56.13,56.17,56.07,56.11,28578.0,54.0373,54.0758,53.9796,54.0181,28578.0
2023-09-12 12:00:00,56.1,56.2,56.09,56.2,29645.0,54.0085,54.1047,53.9988,54.1047,29645.0
2023-09-12 12:10:00,56.21,56.29,56.14,56.23,34381.0,54.1144,54.1914,54.047,54.1336,34381.0
2023-09-12 12:20:00,56.23,56.29,56.21,56.21,24988.0,54.1336,54.1914,54.1144,54.1144,24988.0
2023-09-12 12:30:00,56.2,56.22,56.03,56.05,27618.0,54.1047,54.124,53.9411,53.9603,27618.0
2023-09-12 12:40:00,56.03,56.11,56.03,56.08,24452.0,53.9411,54.0181,53.9411,53.9892,24452.0
2023-09-12 12:50:00,56.09,56.11,56.03,56.07,26863.0,53.9988,54.0181,53.9411,53.9796,26863.0
2023-09-12 13:00:00,56.08,56.12,56.02,56.05,42264.0,53.9892,54.0277,53.9314,53.9603,42264.0
2023-09-12 13:10:00,56.06,56.11,55.96,55.96,43021.0,53.9699,54.0181,53.8737,53.8737,43021.0
2023-09-12 13:20:00,55.97,56.21,55.96,56.14,30328.0,53.8833,54.1144,53.8737,54.047,30328.0
2023-09-12 13:30:00,56.15,56.15,56.04,56.07,31005.0,54.0566,54.0566,53.9507,53.9796,31005.0
2023-09-12 13:40:00,56.06,56.07,56.0,56.02,26419.0,53.9699,53.9796,53.9122,53.9314,26419.0
2023-09-12 13:50:00,56.03,56.07,56.01,56.06,24824.0,53.9411,53.9796,53.9218,53.9699,24824.0
2023-09-12 14:00:00,56.06,56.07,55.99,56.03,21968.0,53.9699,53.9796,53.9026,53.9411,21968.0
2023-09-12 14:10:00,56.02,56.1,55.97,56.08,28281.0,53.9314,54.0085,53.8833,53.9892,28281.0
2023-09-12 14:20:00,56.09,56.09,55.97,55.98,57144.0,53.9988,53.9988,53.8833,53.8929,57144.0
2023-09-12 14:30:00,55.95,56.06,55.94,56.04,49273.0,53.864,53.9699,53.8544,53.9507,49273.0
2023-09-12 14:40:00,56.03,56.04,55.94,55.95,23429.0,53.9411,53.9507,53.8544,53.864,23429.0
2023-09-12 14:50:00,55.95,55.96,55.81,55.87,56350.0,53.864,53.8737,53.7293,53.787,56350.0
2023-09-12 15:00:00,55.86,55.86,55.76,55.79,35358.0,53.7774,53.7774,53.6811,53.71,35358.0
2023-09-12 15:10:00,55.78,55.81,55.73,55.74,24311.0,53.7004,53.7293,53.6522,53.6619,24311.0
2023-09-12 15:20:00,55.75,55.75,55.55,55.63,75733.0,53.6715,53.6715,53.479,53.556,75733.0
2023-09-12 15:30:00,55.62,55.77,55.6,55.66,59871.0,53.5464,53.6908,53.5271,53.5849,59871.0
2023-09-12 15:40:00,55.66,55.72,55.6,55.67,85981.0,53.5849,53.6426,53.5271,53.5945,85981.0
2023-09-12 15:50:00,55.68,55.75,55.64,55.7,242063.0,53.6041,53.6715,53.5656,53.6234,242063.0
2023-09-13 09:30:00,56.01,56.17,55.78,55.8,47765.0,53.9218,54.0758,53.7004,53.7196,47765.0
2023-09-13 09:40:00,55.77,55.77,55.24,55.24,16808.0,53.6908,53.6908,53.1805,53.1805,16808.0
2023-09-13 09:50:00,55.29,55.34,55.22,55.34,24194.0,53.2287,53.2768,53.1613,53.2768,24194.0
2023-09-13 10:00:00,55.35,55.61,55.35,55.61,30898.0,53.2864,53.5367,53.2864,53.5367,30898.0
2023-09-13 10:10:00,55.62,55.76,55.54,55.73,32082.0,53.5464,53.6811,53.4693,53.6522,32082.0
2023-09-13 10:20:00,55.72,55.75,55.58,55.67,17246.0,53.6426,53.6715,53.5078,53.5945,17246.0
2023-09-13 10:30:00,55.67,55.78,55.66,55.72,18665.0,53.5945,53.7004,53.5849,53.6426,18665.0
2023-09-13 10:40:00,55.74,55.81,55.72,55.8,35288.0,53.6619,53.7293,53.6426,53.7196,35288.0
2023-09-13 10:50:00,55.79,55.89,55.75,55.85,29298.0,53.71,53.8063,53.6715,53.7678,29298.0
2023-09-13 11:00:00,55.86,55.86,55.61,55.63,25203.0,53.7774,53.7774,53.5367,53.556,25203.0
2023-09-13 11:10:00,55.63,55.7,55.5,55.53,13915.0,53.556,53.6234,53.4308,53.4597,13915.0
2023-09-13 11:20:00,55.51,55.54,55.43,55.45,13609.0,53.4405,53.4693,53.3634,53.3827,13609.0
2023-09-13 11:30:00,55.43,55.49,55.38,55.43,13599.0,53.3634,53.4212,53.3153,53.3634,13599.0
2023-09-13 11:40:00,55.42,55.43,55.29,55.3,51977.0,53.3538,53.3634,53.2287,53.2383,51977.0
2023-09-13 11:50:00,55.24,55.3,55.21,55.25,21919.0,53.1805,53.2383,53.1516,53.1901,21919.0
2023-09-13 12:00:00,55.25,55.25,55.14,55.17,12686.0,53.1901,53.1901,53.0842,53.1131,12686.0
2023-09-13 12:10:00,55.17,55.21,55.1,55.1,14353.0,53.1131,53.1516,53.0457,53.0457,14353.0
2023-09-13 12:20:00,55.1,55.13,55.04,55.04,12128.0,53.0457,53.0746,52.988,52.988,12128.0
2023-09-13 12:30:00,55.03,55.21,55.02,55.18,17405.0,52.9783,53.1516,52.9687,53.1228,17405.0
2023-09-13 12:40:00,55.17,55.22,55.13,55.21,10933.0,53.1131,53.1613,53.0746,53.1516,10933.0
2023-09-13 12:50:00,55.22,55.27,55.2,55.26,13283.0,53.1613,53.2094,53.142,53.1998,13283.0
2023-09-13 13:00:00,55.26,55.3,55.23,55.25,11180.0,53.1998,53.2383,53.1709,53.1901,11180.0
2023-09-13 13:10:00,55.28,55.32,55.25,55.27,18471.0,53.219,53.2575,53.1901,53.2094,18471.0
2023-09-13 13:20:00,55.26,55.29,55.24,55.24,7466.0,53.1998,53.2287,53.1805,53.1805,7466.0
2023-09-13 13:30:00,55.26,55.27,55.22,55.27,10982.0,53.1998,53.2094,53.1613,53.2094,10982.0
2023-09-13 13:40:00,55.27,55.28,55.16,55.17,13030.0,53.2094,53.219,53.1035,53.1131,13030.0
2023-09-13 13:50:00,55.16,55.24,55.16,55.21,10721.0,53.1035,53.1805,53.1035,53.1516,10721.0
2023-09-13 14:00:00,55.21,55.27,55.19,55.24,17382.0,53.1516,53.2094,53.1324,53.1805,17382.0
2023-09-13 14:10:00,55.25,55.26,55.2,55.21,10125.0,53.1901,53.1998,53.142,53.1516,10125.0
2023-09-13 14:20:00,55.23,55.25,55.18,55.23,51080.0,53.1709,53.1901,53.1228,53.1709,51080.0
2023-09-13 14:30:00,55.22,55.26,55.2,55.24,21329.0,53.1613,53.1998,53.142,53.1805,21329.0
2023-09-13 14:40:00,55.23,55.3,55.23,55.25,16617.0,53.1709,53.2383,53.1709,53.1901,16617.0
2023-09-13 14:50:00,55.26,55.26,55.09,55.17,22545.0,53.1998,53.1998,53.0361,53.1131,22545.0
2023-09-13 15:00:00,55.17,55.19,55.12,55.14,20133.0,53.1131,53.1324,53.065,53.0842,20133.0
2023-09-13 15:10:00,55.14,55.17,55.06,55.15,25129.0,53.0842,53.1131,53.0072,53.0939,25129.0
2023-09-13 15:20:00,55.15,55.25,55.13,55.23,26391.0,53.0939,53.1901,53.0746,53.1709,26391.0
2023-09-13 15:30:00,55.24,55.27,55.19,55.25,55682.0,53.1805,53.2094,53.1324,53.1901,55682.0
2023-09-13 15:40:00,55.26,55.35,55.24,55.33,60504.0,53.1998,53.2864,53.1805,53.2672,60504.0
2023-09-13 15:50:00,55.34,55.35,55.23,55.26,255734.0,53.2768,53.2864,53.1709,53.1998,255734.0
2023-09-14 09:30:00,55.63,55.98,55.53,55.64,65258.0,53.556,53.8929,53.4597,53.5656,65258.0
2023-09-14 09:40:00,55.68,55.68,55.4,55.6,77544.0,53.6041,53.6041,53.3346,53.5271,77544.0
2023-09-14 09:50:00,55.64,55.96,55.56,55.96,45588.0,53.5656,53.8737,53.4886,53.8737,45588.0
2023-09-14 10:00:00,55.97,56.03,55.8,55.87,35898.0,53.8833,53.9411,53.7196,53.787,35898.0
2023-09-14 10:10:00,55.87,55.9,55.73,55.76,28620.0,53.787,53.8159,53.6522,53.6811,28620.0
2023-09-14 10:20:00,55.75,55.78,55.61,55.7,58515.0,53.6715,53.7004,53.5367,53.6234,58515.0
2023-09-14 10:30:00,55.72,55.96,55.67,55.92,32732.0,53.6426,53.8737,53.5945,53.8352,32732.0
2023-09-14 10:40:00,55.9,55.96,55.81,55.89,23542.0,53.8159,53.8737,53.7293,53.8063,23542.0
2023-09-14 10:50:00,55.9,56.24,55.87,56.2,80002.0,53.8159,54.1432,53.787,54.1047,80002.0
2023-09-14 11:00:00,56.2,56.2,56.05,56.13,67262.0,54.1047,54.1047,53.9603,54.0373,67262.0
2023-09-14 11:10:00,56.12,56.12,55.99,56.02,33710.0,54.0277,54.0277,53.9026,53.9314,33710.0
2023-09-14 11:20:00,56.01,56.15,55.97,56.12,47878.0,53.9218,54.0566,53.8833,54.0277,47878.0
2023-09-14 11:30:00,56.12,56.25,56.08,56.24,35967.0,54.0277,54.1529,53.9892,54.1432,35967.0
2023-09-14 11:40:00,56.23,56.34,56.2,56.28,82805.0,54.1336,54.2395,54.1047,54.1817,82805.0
2023-09-14 11:50:00,56.28,56.33,56.23,56.27,38699.0,54.1817,54.2299,54.1336,54.1721,38699.0
2023-09-14 12:00:00,56.28,56.4,56.23,56.38,42901.0,54.1817,54.2973,54.1336,54.278,42901.0
2023-09-14 12:10:00,56.38,56.4,56.23,56.25,38998.0,54.278,54.2973,54.1336,54.1529,38998.0
2023-09-14 12:20:00,56.26,56.31,56.2,56.3,46800.0,54.1625,54.2106,54.1047,54.201,46800.0
2023-09-14 12:30:00,56.3,56.42,56.27,56.42,68784.0,54.201,54.3165,54.1721,54.3165,68784.0
2023-09-14 12:40:00,56.42,56.5,56.39,56.48,33997.0,54.3165,54.3935,54.2876,54.3743,33997.0
2023-09-14 12:50:00,56.48,56.52,56.44,56.48,36217.0,54.3743,54.4128,54.3358,54.3743,36217.0
2023-09-14 13:00:00,56.48,56.52,56.45,56.51,38483.0,54.3743,54.4128,54.3454,54.4032,38483.0
2023-09-14 13:10:00,56.51,56.57,56.49,56.5,33579.0,54.4032,54.4609,54.3839,54.3935,33579.0
2023-09-14 13:20:00,56.5,56.56,56.48,56.52,20682.0,54.3935,54.4513,54.3743,54.4128,20682.0
2023-09-14 13:30:00,56.52,56.66,56.5,56.66,65380.0,54.4128,54.5476,54.3935,54.5476,65380.0
2023-09-14 13:40:00,56.67,56.67,56.51,56.53,16260.0,54.5572,54.5572,54.4032,54.4224,16260.0
2023-09-14 13:50:00,56.55,56.55,56.49,56.51,14799.0,54.4417,54.4417,54.3839,54.4032,14799.0
2023-09-14 14:00:00,56.5,56.52,56.45,56.51,17876.0,54.3935,54.4128,54.3454,54.4032,17876.0
2023-09-14 14:10:00,56.51,56.51,56.42,56.43,26134.0,54.4032,54.4032,54.3165,54.3262,26134.0
2023-09-14 14:20:00,56.43,56.46,56.3,56.3,86605.0,54.3262,54.355,54.201,54.201,86605.0
2023-09-14 14:30:00,56.3,56.37,56.28,56.33,44985.0,54.201,54.2684,54.1817,54.2299,44985.0
2023-09-14 14:40:00,56.33,56.49,56.32,56.47,40163.0,54.2299,54.3839,54.2203,54.3647,40163.0
2023-09-14 14:50:00,56.46,56.56,56.43,56.48,19673.0,54.355,54.4513,54.3262,54.3743,19673.0
2023-09-14 15:00:00,56.48,56.59,56.47,56.55,82877.0,54.3743,54.4802,54.3647,54.4417,82877.0
2023-09-14 15:10:00,56.53,56.54,56.44,56.47,43190.0,54.4224,54.4321,54.3358,54.3647,43190.0
2023-09-14 15:20:00,56.47,56.56,56.39,56.45,113287.0,54.3647,54.4513,54.2876,54.3454,113287.0
2023-09-14 15:30:00,56.45,56.49,56.39,56.42,57280.0,54.3454,54.3839,54.2876,54.3165,57280.0
2023-09-14 15:40:00,56.42,56.49,56.4,56.44,93395.0,54.3165,54.3839,54.2973,54.3358,93395.0
2023-09-14 15:50:00,56.44,56.54,56.27,56.4,448801.0,54.3358,54.4321,54.1721,54.2973,448801.0
2023-09-15 09:30:00,56.57,56.97,56.42,56.93,628817.0,54.4609,54.846,54.3165,54.8075,628817.0
2023-09-15 09:40:00,56.9,56.9,56.51,56.54,62202.0,54.7786,54.7786,54.4032,54.4321,62202.0
2023-09-15 09:50:00,56.55,56.82,56.54,56.8,69435.0,54.4417,54.7016,54.4321,54.6824,69435.0
2023-09-15 10:00:00,56.81,57.07,56.79,56.97,72271.0,54.692,54.9423,54.6727,54.846,72271.0
2023-09-15 10:10:00,56.97,57.08,56.96,57.03,50391.0,54.846,54.9519,54.8364,54.9038,50391.0
2023-09-15 10:20:00,57.04,57.13,56.99,57.12,35217.0,54.9134,55.0001,54.8653,54.9904,35217.0
2023-09-15 10:30:00,57.11,57.26,56.99,57.0,71798.0,54.9808,55.1252,54.8653,54.8749,71798.0
2023-09-15 10:40:00,56.98,57.12,56.94,57.09,41827.0,54.8556,54.9904,54.8171,54.9615,41827.0
2023-09-15 10:50:00,57.09,57.09,56.89,56.99,43280.0,54.9615,54.9615,54.769,54.8653,43280.0
2023-09-15 11:00:00,56.99,57.39,56.98,57.38,124314.0,54.8653,55.2504,54.8556,55.2407,124314.0
2023-09-15 11:10:00,57.38,57.5,57.31,57.46,64257.0,55.2407,55.3563,55.1733,55.3178,64257.0
2023-09-15 11:20:00,57.46,57.54,57.34,57.51,36110.0,55.3178,55.3948,55.2022,55.3659,36110.0
2023-09-15 11:30:00,57.51,57.56,57.37,57.37,25136.0,55.3659,55.414,55.2311,55.2311,25136.0
2023-09-15 11:40:00,57.37,57.44,57.3,57.32,28898.0,55.2311,55.2985,55.1637,55.183,28898.0
2023-09-15 11:50:00,57.31,57.34,57.19,57.27,40378.0,55.1733,55.2022,55.0578,55.1348,40378.0
2023-09-15 12:00:00,57.27,57.35,57.21,57.29,131164.0,55.1348,55.2119,55.0771,55.1541,131164.0
2023-09-15 12:10:00,57.3,57.32,57.16,57.26,98194.0,55.1637,55.183,55.0289,55.1252,98194.0
2023-09-15 12:20:00,57.26,57.34,57.17,57.34,86465.0,55.1252,55.2022,55.0386,55.2022,86465.0
2023-09-15 12:30:00,57.35,57.37,57.29,57.3,49883.0,55.2119,55.2311,55.1541,55.1637,49883.0
2023-09-15 12:40:00,57.29,57.36,57.28,57.35,33404.0,55.1541,55.2215,55.1445,55.2119,33404.0
2023-09-15 12:50:00,57.35,57.36,57.28,57.32,32013.0,55.2119,55.2215,55.1445,55.183,32013.0
2023-09-15 13:00:00,57.32,57.32,57.08,57.13,271617.0,55.183,55.183,54.9519,55.0001,271617.0
2023-09-15 13:10:00,57.12,57.12,56.78,56.79,30016.0,54.9904,54.9904,54.6631,54.6727,30016.0
2023-09-15 13:20:00,56.79,56.79,56.58,56.7,106718.0,54.6727,54.6727,54.4706,54.5861,106718.0
2023-09-15 13:30:00,56.69,56.76,56.59,56.76,78232.0,54.5765,54.6438,54.4802,54.6438,78232.0
2023-09-15 13:40:00,56.77,56.97,56.76,56.96,34979.0,54.6535,54.846,54.6438,54.8364,34979.0
2023-09-15 13:50:00,56.95,56.98,56.85,56.94,46228.0,54.8268,54.8556,54.7305,54.8171,46228.0
2023-09-15 14:00:00,56.95,56.95,56.84,56.9,60852.0,54.8268,54.8268,54.7209,54.7786,60852.0
2023-09-15 14:10:00,56.9,56.92,56.8,56.85,41647.0,54.7786,54.7979,54.6824,54.7305,41647.0
2023-09-15 14:20:00,56.84,56.85,56.69,56.72,41066.0,54.7209,54.7305,54.5765,54.6053,41066.0
2023-09-15 14:30:00,56.72,56.74,56.68,56.69,19443.0,54.6053,54.6246,54.5668,54.5765,19443.0
2023-09-15 14:40:00,56.69,56.78,56.69,56.77,16814.0,54.5765,54.6631,54.5765,54.6535,16814.0
2023-09-15 14:50:00,56.78,56.81,56.75,56.8,26810.0,54.6631,54.692,54.6342,54.6824,26810.0
2023-09-15 15:00:00,56.8,56.81,56.71,56.78,68942.0,54.6824,54.692,54.5957,54.6631,68942.0
2023-09-15 15:10:00,56.78,56.87,56.77,56.8,57542.0,54.6631,54.7497,54.6535,54.6824,57542.0
2023-09-15 15:20:00,56.8,56.83,56.69,56.73,89831.0,54.6824,54.7112,54.5765,54.615,89831.0
2023-09-15 15:30:00,56.73,56.79,56.65,56.66,166661.0,54.615,54.6727,54.5379,54.5476,166661.0
2023-09-15 15:40:00,56.66,57.02,56.64,57.02,386960.0,54.5476,54.8942,54.5283,54.8942,386960.0
2023-09-15 15:50:00,57.04,57.15,56.82,56.92,756416.0,54.9134,55.0193,54.7016,54.7979,756416.0
2023-09-18 09:30:00,56.35,56.68,56.35,56.59,42600.0,54.2491,54.5668,54.2491,54.4802,42600.0
2023-09-18 09:40:00,56.61,56.93,56.51,56.89,39658.0,54.4994,54.8075,54.4032,54.769,39658.0
2023-09-18 09:50:00,56.91,57.1,56.85,57.04,40905.0,54.7883,54.9712,54.7305,54.9134,40905.0
2023-09-18 10:00:00,57.03,57.05,56.87,56.95,42651.0,54.9038,54.923,54.7497,54.8268,42651.0
2023-09-18 10:10:00,56.96,57.06,56.87,56.96,46095.0,54.8364,54.9327,54.7497,54.8364,46095.0
2023-09-18 10:20:00,56.94,57.03,56.9,56.91,23000.0,54.8171,54.9038,54.7786,54.7883,23000.0
2023-09-18 10:30:00,56.91,57.11,56.91,57.08,28257.0,54.7883,54.9808,54.7883,54.9519,28257.0
2023-09-18 10:40:00,57.08,57.12,57.0,57.02,23548.0,54.9519,54.9904,54.8749,54.8942,23548.0
2023-09-18 10:50:00,57.03,57.1,56.96,57.09,27687.0,54.9038,54.9712,54.8364,54.9615,27687.0
2023-09-18 11:00:00,57.05,57.06,56.92,56.96,57694.0,54.923,54.9327,54.7979,54.8364,57694.0
2023-09-18 11:10:00,56.98,57.0,56.9,57.0,117682.0,54.8556,54.8749,54.7786,54.8749,117682.0
2023-09-18 11:20:00,57.0,57.01,56.93,56.98,12099.0,54.8749,54.8845,54.8075,54.8556,12099.0
2023-09-18 11:30:00,56.98,57.05,56.96,57.0,17506.0,54.8556,54.923,54.8364,54.8749,17506.0
2023-09-18 11:40:00,57.01,57.03,56.94,56.98,17024.0,54.8845,54.9038,54.8171,54.8556,17024.0
2023-09-18 11:50:00,57.0,57.05,56.99,57.02,11794.0,54.8749,54.923,54.8653,54.8942,11794.0
2023-09-18 12:00:00,57.03,57.09,57.03,57.07,12241.0,54.9038,54.9615,54.9038,54.9423,12241.0
2023-09-18 12:10:00,57.06,57.1,57.0,57.09,19636.0,54.9327,54.9712,54.8749,54.9615,19636.0
2023-09-18 12:20:00,57.1,57.1,57.05,57.05,11717.0,54.9712,54.9712,54.923,54.923,11717.0
2023-09-18 12:30:00,57.06,57.11,57.04,57.08,12632.0,54.9327,54.9808,54.9134,54.9519,12632.0
2023-09-18 12:40:00,57.08,57.13,57.06,57.1,11990.0,54.9519,55.0001,54.9327,54.9712,11990.0
2023-09-18 12:50:00,57.11,57.14,57.08,57.11,11137.0,54.9808,55.0097,54.9519,54.9808,11137.0
2023-09-18 13:00:00,57.12,57.19,57.1,57.11,15682.0,54.9904,55.0578,54.9712,54.9808,15682.0
2023-09-18 13:10:00,57.11,57.14,57.07,57.12,19435.0,54.9808,55.0097,54.9423,54.9904,19435.0
2023-09-18 13:20:00,57.14,57.21,57.14,57.2,17256.0,55.0097,55.0771,55.0097,55.0674,17256.0
2023-09-18 13:30:00,57.21,57.28,57.15,57.28,24115.0,55.0771,55.1445,55.0193,55.1445,24115.0
2023-09-18 13:40:00,57.3,57.42,57.24,57.25,29508.0,55.1637,55.2792,55.106,55.1156,29508.0
2023-09-18 13:50:00,57.25,57.33,57.25,57.33,32794.0,55.1156,55.1926,55.1156,55.1926,32794.0
2023-09-18 14:00:00,57.33,57.39,57.28,57.36,43748.0,55.1926,55.2504,55.1445,55.2215,43748.0
2023-09-18 14:10:00,57.36,57.38,57.34,57.36,63016.0,55.2215,55.2407,55.2022,55.2215,63016.0
2023-09-18 14:20:00,57.36,57.38,57.25,57.28,40006.0,55.2215,55.2407,55.1156,55.1445,40006.0
2023-09-18 14:30:00,57.27,57.27,57.21,57.26,29691.0,55.1348,55.1348,55.0771,55.1252,29691.0
2023-09-18 14:40:00,57.24,57.29,57.23,57.26,24924.0,55.106,55.1541,55.0963,55.1252,24924.0
2023-09-18 14:50:00,57.26,57.28,57.19,57.24,28475.0,55.1252,55.1445,55.0578,55.106,28475.0
2023-09-18 15:00:00,57.24,57.26,57.18,57.21,76937.0,55.106,55.1252,55.0482,55.0771,76937.0
2023-09-18 15:10:00,57.21,57.25,57.19,57.21,170393.0,55.0771,55.1156,55.0578,55.0771,170393.0
2023-09-18 15:20:00,57.21,57.21,57.03,57.08,97858.0,55.0771,55.0771,54.9038,54.9519,97858.0
2023-09-18 15:30:00,57.09,57.12,57.04,57.11,90804.0,54.9615,54.9904,54.9134,54.9808,90804.0
2023-09-18 15:40:00,57.11,57.15,57.09,57.15,77983.0,54.9808,55.0193,54.9615,55.0193,77983.0
2023-09-18 15:50:00,57.16,57.3,57.15,57.26,617186.0,55.0289,55.1637,55.0193,55.1252,617186.0
2023-09-19 09:30:00,57.4,57.62,57.26,57.6,67175.0,55.26,55.4718,55.1252,55.4525,67175.0
2023-09-19 09:40:00,57.6,57.66,57.44,57.55,47460.0,55.4525,55.5103,55.2985,55.4044,47460.0
2023-09-19 09:50:00,57.56,57.56,57.42,57.51,68886.0,55.414,55.414,55.2792,55.3659,68886.0
2023-09-19 10:00:00,57.51,57.51,57.38,57.46,272517.0,55.3659,55.3659,55.2407,55.3178,272517.0
2023-09-19 10:10:00,57.45,57.51,57.39,57.4,82769.0,55.3081,55.3659,55.2504,55.26,82769.0
2023-09-19 10:20:00,57.4,57.5,57.37,57.5,69805.0,55.26,55.3563,55.2311,55.3563,69805.0
2023-09-19 10:30:00,57.51,57.51,57.42,57.46,67660.0,55.3659,55.3659,55.2792,55.3178,67660.0
2023-09-19 10:40:00,57.47,57.52,57.42,57.45,55611.0,55.3274,55.3755,55.2792,55.3081,55611.0
2023-09-19 10:50:00,57.45,57.48,57.43,57.46,65208.0,55.3081,55.337,55.2889,55.3178,65208.0
2023-09-19 11:00:00,57.46,57.46,57.37,57.43,134317.0,55.3178,55.3178,55.2311,55.2889,134317.0
2023-09-19 11:10:00,57.42,57.45,57.36,57.42,76805.0,55.2792,55.3081,55.2215,55.2792,76805.0
2023-09-19 11:20:00,57.42,57.47,57.39,57.46,44923.0,55.2792,55.3274,55.2504,55.3178,44923.0
2023-09-19 11:30:00,57.46,57.55,57.45,57.54,28525.0,55.3178,55.4044,55.3081,55.3948,28525.0
2023-09-19 11:40:00,57.54,57.58,57.46,57.48,17978.0,55.3948,55.4333,55.3178,55.337,17978.0
2023-09-19 11:50:00,57.47,57.58,57.46,57.57,70962.0,55.3274,55.4333,55.3178,55.4236,70962.0
2023-09-19 12:00:00,57.57,57.57,57.45,57.52,20095.0,55.4236,55.4236,55.3081,55.3755,20095.0
2023-09-19 12:10:00,57.52,57.71,57.5,57.71,41580.0,55.3755,55.5584,55.3563,55.5584,41580.0
2023-09-19 12:20:00,57.71,57.79,57.7,57.76,42886.0,55.5584,55.6354,55.5488,55.6066,42886.0
2023-09-19 12:30:00,57.75,57.78,57.72,57.78,26647.0,55.5969,55.6258,55.5681,55.6258,26647.0
2023-09-19 12:40:00,57.79,57.81,57.74,57.75,34623.0,55.6354,55.6547,55.5873,55.5969,34623.0
2023-09-19 12:50:00,57.76,57.87,57.74,57.87,29264.0,55.6066,55.7125,55.5873,55.7125,29264.0
2023-09-19 13:00:00,57.87,57.93,57.85,57.91,27208.0,55.7125,55.7702,55.6932,55.751,27208.0
2023-09-19 13:10:00,57.93,58.01,57.89,57.98,41159.0,55.7702,55.8472,55.7317,55.8184,41159.0
2023-09-19 13:20:00,58.0,58.07,57.98,58.0,31432.0,55.8376,55.905,55.8184,55.8376,31432.0
2023-09-19 13:30:00,58.0,58.03,57.96,58.02,31694.0,55.8376,55.8665,55.7991,55.8569,31694.0
2023-09-19 13:40:00,58.03,58.05,57.88,58.0,46605.0,55.8665,55.8858,55.7221,55.8376,46605.0
2023-09-19 13:50:00,58.01,58.05,57.98,58.05,29963.0,55.8472,55.8858,55.8184,55.8858,29963.0
2023-09-19 14:00:00,58.05,58.09,58.0,58.03,21468.0,55.8858,55.9243,55.8376,55.8665,21468.0
2023-09-19 14:10:00,58.02,58.19,58.02,58.18,78898.0,55.8569,56.0205,55.8569,56.0109,78898.0
2023-09-19 14:20:00,58.18,58.21,58.14,58.18,58121.0,56.0109,56.0398,55.9724,56.0109,58121.0
2023-09-19 14:30:00,58.18,58.32,58.12,58.31,74981.0,56.0109,56.1457,55.9531,56.1361,74981.0
2023-09-19 14:40:00,58.3,58.33,58.26,58.32,69596.0,56.1264,56.1553,56.0879,56.1457,69596.0
2023-09-19 14:50:00,58.33,58.42,58.31,58.41,174474.0,56.1553,56.242,56.1361,56.2323,174474.0
2023-09-19 15:00:00,58.42,58.42,58.23,58.28,107041.0,56.242,56.242,56.059,56.1072,107041.0
2023-09-19 15:10:00,58.28,58.32,58.24,58.29,106936.0,56.1072,56.1457,56.0687,56.1168,106936.0
2023-09-19 15:20:00,58.29,58.33,58.27,58.29,77334.0,56.1168,56.1553,56.0976,56.1168,77334.0
2023-09-19 15:30:00,58.29,58.31,58.14,58.24,165367.0,56.1168,56.1361,55.9724,56.0687,165367.0
2023-09-19 15:40:00,58.24,58.29,58.17,58.27,179963.0,56.0687,56.1168,56.0013,56.0976,179963.0
2023-09-19 15:50:00,58.28,58.29,58.21,58.26,727042.0,56.1072,56.1168,56.0398,56.0879,727042.0
2023-09-20 09:30:00,58.66,59.44,58.42,59.39,134071.0,56.473,57.2239,56.242,57.1758,134071.0
2023-09-20 09:40:00,59.4,59.44,58.95,59.05,58456.0,57.1854,57.2239,56.7522,56.8485,58456.0
2023-09-20 09:50:00,59.05,59.28,59.05,59.23,75356.0,56.8485,57.0699,56.8485,57.0218,75356.0
2023-09-20 10:00:00,59.23,59.3,59.16,59.21,78133.0,57.0218,57.0892,56.9544,57.0025,78133.0
2023-09-20 10:10:00,59.23,59.31,59.11,59.27,179055.0,57.0218,57.0988,56.9062,57.0603,179055.0
2023-09-20 10:20:00,59.27,59.39,59.23,59.37,73102.0,57.0603,57.1758,57.0218,57.1565,73102.0
2023-09-20 10:30:00,59.37,59.4,59.23,59.35,173080.0,57.1565,57.1854,57.0218,57.1373,173080.0
2023-09-20 10:40:00,59.35,59.41,59.28,59.36,352018.0,57.1373,57.195,57.0699,57.1469,352018.0
2023-09-20 10:50:00,59.37,59.47,59.36,59.41,66156.0,57.1565,57.2528,57.1469,57.195,66156.0
2023-09-20 11:00:00,59.41,59.44,59.32,59.43,84332.0,57.195,57.2239,57.1084,57.2143,84332.0
2023-09-20 11:10:00,59.44,59.49,59.36,59.44,54783.0,57.2239,57.2721,57.1469,57.2239,54783.0
2023-09-20 11:20:00,59.44,59.51,59.42,59.46,62875.0,57.2239,57.2913,57.2047,57.2432,62875.0
2023-09-20 11:30:00,59.47,59.52,59.41,59.42,86769.0,57.2528,57.3009,57.195,57.2047,86769.0
2023-09-20 11:40:00,59.42,59.53,59.38,59.43,99411.0,57.2047,57.3106,57.1662,57.2143,99411.0
2023-09-20 11:50:00,59.43,59.45,59.0,59.09,102401.0,57.2143,57.2336,56.8003,56.887,102401.0
2023-09-20 12:00:00,59.1,59.1,58.68,58.68,59870.0,56.8966,56.8966,56.4923,56.4923,59870.0
2023-09-20 12:10:00,58.68,58.75,58.57,58.66,40056.0,56.4923,56.5597,56.3864,56.473,40056.0
2023-09-20 12:20:00,58.66,58.7,58.59,58.68,27705.0,56.473,56.5115,56.4056,56.4923,27705.0
2023-09-20 12:30:00,58.68,58.71,58.64,58.66,16899.0,56.4923,56.5211,56.4538,56.473,16899.0
2023-09-20 12:40:00,58.65,58.75,58.63,58.74,34200.0,56.4634,56.5597,56.4441,56.55,34200.0
2023-09-20 12:50:00,58.73,58.78,58.68,58.68,20249.0,56.5404,56.5885,56.4923,56.4923,20249.0
2023-09-20 13:00:00,58.68,58.72,58.67,58.69,18585.0,56.4923,56.5308,56.4826,56.5019,18585.0
2023-09-20 13:10:00,58.69,58.82,58.69,58.82,29196.0,56.5019,56.627,56.5019,56.627,29196.0
2023-09-20 13:20:00,58.81,58.87,58.75,58.83,31109.0,56.6174,56.6752,56.5597,56.6367,31109.0
2023-09-20 13:30:00,58.83,58.91,58.83,58.85,54015.0,56.6367,56.7137,56.6367,56.6559,54015.0
2023-09-20 13:40:00,58.85,58.9,58.83,58.88,37294.0,56.6559,56.7041,56.6367,56.6848,37294.0
2023-09-20 13:50:00,58.88,58.93,58.87,58.9,30343.0,56.6848,56.7329,56.6752,56.7041,30343.0
2023-09-20 14:00:00,58.89,58.98,58.71,58.91,122662.0,56.6944,56.7811,56.5211,56.7137,122662.0
2023-09-20 14:10:00,58.9,58.94,58.63,58.65,66042.0,56.7041,56.7426,56.4441,56.4634,66042.0
2023-09-20 14:20:00,58.65,58.86,58.64,58.83,99564.0,56.4634,56.6656,56.4538,56.6367,99564.0
2023-09-20 14:30:00,58.82,58.9,58.78,58.86,36697.0,56.627,56.7041,56.5885,56.6656,36697.0
2023-09-20 14:40:00,58.85,58.86,58.7,58.7,95393.0,56.6559,56.6656,56.5115,56.5115,95393.0
2023-09-20 14:50:00,58.71,58.72,58.45,58.54,70105.0,56.5211,56.5308,56.2708,56.3575,70105.0
2023-09-20 15:00:00,58.54,58.54,58.43,58.5,119597.0,56.3575,56.3575,56.2516,56.319,119597.0
2023-09-20 15:10:00,58.51,58.55,58.3,58.45,83222.0,56.3286,56.3671,56.1264,56.2708,83222.0
2023-09-20 15:20:00,58.45,58.58,58.38,58.39,108708.0,56.2708,56.396,56.2035,56.2131,108708.0
2023-09-20 15:30:00,58.39,58.39,58.17,58.21,129403.0,56.2131,56.2131,56.0013,56.0398,129403.0
2023-09-20 15:40:00,58.23,58.28,58.12,58.23,158659.0,56.059,56.1072,55.9531,56.059,158659.0
2023-09-20 15:50:00,58.22,58.27,58.09,58.14,444500.0,56.0494,56.0976,55.9243,55.9724,444500.0
2023-09-21 09:30:00,58.04,58.04,57.12,57.46,80340.0,55.8761,55.8761,54.9904,55.3178,80340.0
2023-09-21 09:40:00,57.46,57.77,57.25,57.76,67480.0,55.3178,55.6162,55.1156,55.6066,67480.0
2023-09-21 09:50:00,57.76,57.8,57.56,57.59,50657.0,55.6066,55.6451,55.414,55.4429,50657.0
2023-09-21 10:00:00,57.59,57.61,57.04,57.05,38191.0,55.4429,55.4622,54.9134,54.923,38191.0
2023-09-21 10:10:00,57.06,57.34,57.03,57.22,72470.0,54.9327,55.2022,54.9038,55.0867,72470.0
2023-09-21 10:20:00,57.23,57.32,57.04,57.06,64889.0,55.0963,55.183,54.9134,54.9327,64889.0
2023-09-21 10:30:00,57.06,57.09,56.93,56.97,103595.0,54.9327,54.9615,54.8075,54.846,103595.0
2023-09-21 10:40:00,56.98,57.05,56.95,57.01,56807.0,54.8556,54.923,54.8268,54.8845,56807.0
2023-09-21 10:50:00,57.01,57.06,56.93,57.0,139981.0,54.8845,54.9327,54.8075,54.8749,139981.0
2023-09-21 11:00:00,57.01,57.12,57.0,57.07,26941.0,54.8845,54.9904,54.8749,54.9423,26941.0
2023-09-21 11:10:00,57.07,57.08,57.04,57.05,43244.0,54.9423,54.9519,54.9134,54.923,43244.0
2023-09-21 11:20:00,57.04,57.07,56.95,56.97,41403.0,54.9134,54.9423,54.8268,54.846,41403.0
2023-09-21 11:30:00,56.98,57.09,56.94,56.97,28880.0,54.8556,54.9615,54.8171,54.846,28880.0
2023-09-21 11:40:00,56.95,56.97,56.56,56.8,62015.0,54.8268,54.846,54.4513,54.6824,62015.0
2023-09-21 11:50:00,56.8,56.88,56.78,56.8,60982.0,54.6824,54.7594,54.6631,54.6824,60982.0
2023-09-21 12:00:00,56.8,56.8,56.64,56.64,129427.0,54.6824,54.6824,54.5283,54.5283,129427.0
2023-09-21 12:10:00,56.64,56.65,56.52,56.53,18220.0,54.5283,54.5379,54.4128,54.4224,18220.0
2023-09-21 12:20:00,56.53,56.66,56.51,56.65,21429.0,54.4224,54.5476,54.4032,54.5379,21429.0
2023-09-21 12:30:00,56.66,56.66,56.57,56.59,13119.0,54.5476,54.5476,54.4609,54.4802,13119.0
2023-09-21 12:40:00,56.59,56.63,56.56,56.61,18969.0,54.4802,54.5187,54.4513,54.4994,18969.0
2023-09-21 12:50:00,56.6,56.66,56.57,56.59,24520.0,54.4898,54.5476,54.4609,54.4802,24520.0
2023-09-21 13:00:00,56.59,56.74,56.57,56.7,30503.0,54.4802,54.6246,54.4609,54.5861,30503.0
2023-09-21 13:10:00,56.7,57.01,56.68,57.01,28205.0,54.5861,54.8845,54.5668,54.8845,28205.0
2023-09-21 13:20:00,57.01,57.05,56.94,57.01,31856.0,54.8845,54.923,54.8171,54.8845,31856.0
2023-09-21 13:30:00,57.0,57.12,56.98,57.05,24919.0,54.8749,54.9904,54.8556,54.923,24919.0
2023-09-21 13:40:00,57.05,57.07,56.96,56.98,23591.0,54.923,54.9423,54.8364,54.8556,23591.0
2023-09-21 13:50:00,56.98,57.08,56.93,57.04,32668.0,54.8556,54.9519,54.8075,54.9134,32668.0
2023-09-21 14:00:00,57.05,57.14,57.03,57.11,25393.0,54.923,55.0097,54.9038,54.9808,25393.0
2023-09-21 14:10:00,57.11,57.18,57.1,57.13,43477.0,54.9808,55.0482,54.9712,55.0001,43477.0
2023-09-21 14:20:00,57.12,57.23,57.09,57.15,70299.0,54.9904,55.0963,54.9615,55.0193,70299.0
2023-09-21 14:30:00,57.14,57.27,57.11,57.24,49457.0,55.0097,55.1348,54.9808,55.106,49457.0
2023-09-21 14:40:00,57.22,57.45,57.22,57.39,51741.0,55.0867,55.3081,55.0867,55.2504,51741.0
2023-09-21 14:50:00,57.38,57.43,57.3,57.41,53728.0,55.2407,55.2889,55.1637,55.2696,53728.0
2023-09-21 15:00:00,57.41,57.45,57.1,57.14,110096.0,55.2696,55.3081,54.9712,55.0097,110096.0
2023-09-21 15:10:00,57.15,57.23,56.95,56.95,62643.0,55.0193,55.0963,54.8268,54.8268,62643.0
2023-09-21 15:20:00,56.96,57.1,56.94,57.05,81673.0,54.8364,54.9712,54.8171,54.923,81673.0
2023-09-21 15:30:00,57.05,57.16,56.99,57.07,123325.0,54.923,55.0289,54.8653,54.9423,123325.0
2023-09-21 15:40:00,57.07,57.11,56.98,57.06,128844.0,54.9423,54.9808,54.8556,54.9327,128844.0
2023-09-21 15:50:00,57.05,57.11,56.98,57.05,519864.0,54.923,54.9808,54.8556,54.923,519864.0
2023-09-22 09:30:00,57.11,57.4,56.97,57.3,63002.0,54.9808,55.26,54.846,55.1637,63002.0
2023-09-22 09:40:00,57.3,57.31,56.7,56.75,74238.0,55.1637,55.1733,54.5861,54.6342,74238.0
2023-09-22 09:50:00,56.75,56.78,56.48,56.61,26512.0,54.6342,54.6631,54.3743,54.4994,26512.0
2023-09-22 10:00:00,56.6,57.0,56.6,56.92,22481.0,54.4898,54.8749,54.4898,54.7979,22481.0
2023-09-22 10:10:00,56.89,56.95,56.69,56.82,86275.0,54.769,54.8268,54.5765,54.7016,86275.0
2023-09-22 10:20:00,56.83,57.07,56.82,56.99,52421.0,54.7112,54.9423,54.7016,54.8653,52421.0
2023-09-22 10:30:00,56.98,57.18,56.97,57.15,96587.0,54.8556,55.0482,54.846,55.0193,96587.0
2023-09-22 10:40:00,57.16,57.2,56.95,56.95,27187.0,55.0289,55.0674,54.8268,54.8268,27187.0
2023-09-22 10:50:00,56.94,56.95,56.75,56.76,233515.0,54.8171,54.8268,54.6342,54.6438,233515.0
2023-09-22 11:00:00,56.77,56.77,56.6,56.62,33489.0,54.6535,54.6535,54.4898,54.5091,33489.0
2023-09-22 11:10:00,56.62,56.64,56.53,56.59,38201.0,54.5091,54.5283,54.4224,54.4802,38201.0
2023-09-22 11:20:00,56.59,56.63,56.53,56.57,51789.0,54.4802,54.5187,54.4224,54.4609,51789.0
2023-09-22 11:30:00,56.57,56.58,56.52,56.57,31672.0,54.4609,54.4706,54.4128,54.4609,31672.0
2023-09-22 11:40:00,56.56,56.56,56.42,56.5,40514.0,54.4513,54.4513,54.3165,54.3935,40514.0
2023-09-22 11:50:00,56.5,56.54,56.31,56.38,59599.0,54.3935,54.4321,54.2106,54.278,59599.0
2023-09-22 12:00:00,56.37,56.43,56.31,56.32,133190.0,54.2684,54.3262,54.2106,54.2203,133190.0
2023-09-22 12:10:00,56.31,56.51,56.28,56.49,17092.0,54.2106,54.4032,54.1817,54.3839,17092.0
2023-09-22 12:20:00,56.49,56.56,56.45,56.51,17784.0,54.3839,54.4513,54.3454,54.4032,17784.0
2023-09-22 12:30:00,56.52,56.65,56.52,56.64,15753.0,54.4128,54.5379,54.4128,54.5283,15753.0
2023-09-22 12:40:00,56.63,56.66,56.57,56.57,20148.0,54.5187,54.5476,54.4609,54.4609,20148.0
2023-09-22 12:50:00,56.59,56.59,56.5,56.54,123270.0,54.4802,54.4802,54.3935,54.4321,123270.0
2023-09-22 13:00:00,56.55,56.58,56.49,56.49,13644.0,54.4417,54.4706,54.3839,54.3839,13644.0
2023-09-22 13:10:00,56.46,56.5,56.45,56.47,29359.0,54.355,54.3935,54.3454,54.3647,29359.0
2023-09-22 13:20:00,56.46,56.49,56.25,56.28,39485.0,54.355,54.3839,54.1529,54.1817,39485.0
2023-09-22 13:30:00,56.28,56.42,56.25,56.32,32478.0,54.1817,54.3165,54.1529,54.2203,32478.0
2023-09-22 13:40:00,56.33,56.35,56.3,56.33,26231.0,54.2299,54.2491,54.201,54.2299,26231.0
2023-09-22 13:50:00,56.32,56.38,56.3,56.33,37874.0,54.2203,54.278,54.201,54.2299,37874.0
2023-09-22 14:00:00,56.34,56.5,56.34,56.45,45447.0,54.2395,54.3935,54.2395,54.3454,45447.0
2023-09-22 14:10:00,56.45,56.46,56.3,56.3,38305.0,54.3454,54.355,54.201,54.201,38305.0
2023-09-22 14:20:00,56.29,56.38,56.29,56.38,39282.0,54.1914,54.278,54.1914,54.278,39282.0
2023-09-22 14:30:00,56.36,56.4,56.32,56.33,41056.0,54.2588,54.2973,54.2203,54.2299,41056.0
2023-09-22 14:40:00,56.32,56.35,56.28,56.32,72603.0,54.2203,54.2491,54.1817,54.2203,72603.0
2023-09-22 14:50:00,56.32,56.35,56.3,56.34,39630.0,54.2203,54.2491,54.201,54.2395,39630.0
2023-09-22 15:00:00,56.34,56.58,56.34,56.58,35127.0,54.2395,54.4706,54.2395,54.4706,35127.0
2023-09-22 15:10:00,56.58,56.6,56.46,56.5,72231.0,54.4706,54.4898,54.355,54.3935,72231.0
2023-09-22 15:20:00,56.51,56.51,56.4,56.41,60805.0,54.4032,54.4032,54.2973,54.3069,60805.0
2023-09-22 15:30:00,56.41,56.45,56.29,56.39,90631.0,54.3069,54.3454,54.1914,54.2876,90631.0
2023-09-22 15:40:00,56.38,56.43,56.18,56.3,196016.0,54.278,54.3262,54.0855,54.201,196016.0
2023-09-22 15:50:00,56.29,56.33,56.05,56.12,555170.0,54.1914,54.2299,53.9603,54.0277,555170.0
2023-09-25 09:30:00,55.88,56.03,55.56,55.57,76266.0,53.7967,53.9411,53.4886,53.4982,76266.0
2023-09-25 09:40:00,55.6,55.94,55.49,55.9,80559.0,53.5271,53.8544,53.4212,53.8159,80559.0
2023-09-25 09:50:00,55.93,56.06,55.87,56.05,33610.0,53.8448,53.9699,53.787,53.9603,33610.0
2023-09-25 10:00:00,56.06,56.09,55.84,55.87,39174.0,53.9699,53.9988,53.7581,53.787,39174.0
2023-09-25 10:10:00,55.85,56.0,55.85,55.85,33285.0,53.7678,53.9122,53.7678,53.7678,33285.0
2023-09-25 10:20:00,55.85,56.0,55.85,55.97,61182.0,53.7678,53.9122,53.7678,53.8833,61182.0
2023-09-25 10:30:00,55.96,56.0,55.9,55.92,20998.0,53.8737,53.9122,53.8159,53.8352,20998.0
2023-09-25 10:40:00,55.93,55.93,55.84,55.87,25892.0,53.8448,53.8448,53.7581,53.787,25892.0
2023-09-25 10:50:00,55.87,55.94,55.86,55.92,21341.0,53.787,53.8544,53.7774,53.8352,21341.0
2023-09-25 11:00:00,55.92,56.02,55.89,55.99,17502.0,53.8352,53.9314,53.8063,53.9026,17502.0
2023-09-25 11:10:00,55.99,56.23,55.99,56.21,26621.0,53.9026,54.1336,53.9026,54.1144,26621.0
2023-09-25 11:20:00,56.23,56.24,56.08,56.1,21060.0,54.1336,54.1432,53.9892,54.0085,21060.0
2023-09-25 11:30:00,56.09,56.13,55.98,55.98,24520.0,53.9988,54.0373,53.8929,53.8929,24520.0
2023-09-25 11:40:00,55.97,56.01,55.87,55.95,89321.0,53.8833,53.9218,53.787,53.864,89321.0
2023-09-25 11:50:00,55.93,55.93,55.83,55.87,29914.0,53.8448,53.8448,53.7485,53.787,29914.0
2023-09-25 12:00:00,55.86,55.94,55.84,55.9,72164.0,53.7774,53.8544,53.7581,53.8159,72164.0
2023-09-25 12:10:00,55.91,55.93,55.83,55.85,24523.0,53.8255,53.8448,53.7485,53.7678,24523.0
2023-09-25 12:20:00,55.85,55.94,55.83,55.92,34766.0,53.7678,53.8544,53.7485,53.8352,34766.0
2023-09-25 12:30:00,55.92,55.93,55.86,55.89,51677.0,53.8352,53.8448,53.7774,53.8063,51677.0
2023-09-25 12:40:00,55.89,55.92,55.87,55.88,31970.0,53.8063,53.8352,53.787,53.7967,31970.0
2023-09-25 12:50:00,55.88,55.96,55.83,55.92,51215.0,53.7967,53.8737,53.7485,53.8352,51215.0
2023-09-25 13:00:00,55.91,55.94,55.87,55.94,30715.0,53.8255,53.8544,53.787,53.8544,30715.0
2023-09-25 13:10:00,55.94,55.98,55.9,55.93,17118.0,53.8544,53.8929,53.8159,53.8448,17118.0
2023-09-25 13:20:00,55.93,55.98,55.81,55.85,40861.0,53.8448,53.8929,53.7293,53.7678,40861.0
2023-09-25 13:30:00,55.85,55.96,55.83,55.9,43045.0,53.7678,53.8737,53.7485,53.8159,43045.0
2023-09-25 13:40:00,55.9,55.94,55.83,55.85,25393.0,53.8159,53.8544,53.7485,53.7678,25393.0
2023-09-25 13:50:00,55.84,55.92,55.84,55.9,22568.0,53.7581,53.8352,53.7581,53.8159,22568.0
2023-09-25 14:00:00,55.91,55.93,55.83,55.84,25253.0,53.8255,53.8448,53.7485,53.7581,25253.0
2023-09-25 14:10:00,55.83,55.87,55.8,55.82,16662.0,53.7485,53.787,53.7196,53.7389,16662.0
2023-09-25 14:20:00,55.81,55.85,55.79,55.83,13025.0,53.7293,53.7678,53.71,53.7485,13025.0
2023-09-25 14:30:00,55.83,55.96,55.81,55.96,323937.0,53.7485,53.8737,53.7293,53.8737,323937.0
2023-09-25 14:40:00,55.96,56.07,55.95,55.99,24008.0,53.8737,53.9796,53.864,53.9026,24008.0
2023-09-25 14:50:00,55.99,56.02,55.95,55.95,17657.0,53.9026,53.9314,53.864,53.864,17657.0
2023-09-25 15:00:00,55.96,55.97,55.81,55.89,44504.0,53.8737,53.8833,53.7293,53.8063,44504.0
2023-09-25 15:10:00,55.88,56.08,55.88,56.02,55896.0,53.7967,53.9892,53.7967,53.9314,55896.0
2023-09-25 15:20:00,56.01,56.14,55.98,56.0,36414.0,53.9218,54.047,53.8929,53.9122,36414.0
2023-09-25 15:30:00,55.99,56.01,55.91,55.96,60570.0,53.9026,53.9218,53.8255,53.8737,60570.0
2023-09-25 15:40:00,55.96,56.03,55.95,56.02,77761.0,53.8737,53.9411,53.864,53.9314,77761.0
2023-09-25 15:50:00,56.01,56.01,55.88,55.98,197064.0,53.9218,53.9218,53.7967,53.8929,197064.0
2023-09-26 09:30:00,55.43,55.85,55.31,55.84,57278.0,53.3634,53.7678,53.2479,53.7581,57278.0
2023-09-26 09:40:00,55.86,55.9,55.67,55.86,40181.0,53.7774,53.8159,53.5945,53.7774,40181.0
2023-09-26 09:50:00,55.87,55.87,55.62,55.72,116159.0,53.787,53.787,53.5464,53.6426,116159.0
2023-09-26 10:00:00,55.74,55.82,55.68,55.74,64576.0,53.6619,53.7389,53.6041,53.6619,64576.0
2023-09-26 10:10:00,55.74,55.77,55.51,55.69,64705.0,53.6619,53.6908,53.4405,53.6137,64705.0
2023-09-26 10:20:00,55.68,55.81,55.64,55.69,30878.0,53.6041,53.7293,53.5656,53.6137,30878.0
2023-09-26 10:30:00,55.68,55.84,55.61,55.84,60679.0,53.6041,53.7581,53.5367,53.7581,60679.0
2023-09-26 10:40:00,55.84,55.95,55.77,55.87,22015.0,53.7581,53.864,53.6908,53.787,22015.0
2023-09-26 10:50:00,55.85,55.87,55.64,55.8,34527.0,53.7678,53.787,53.5656,53.7196,34527.0
2023-09-26 11:00:00,55.8,55.84,55.69,55.71,67893.0,53.7196,53.7581,53.6137,53.633,67893.0
2023-09-26 11:10:00,55.71,55.74,55.68,55.72,54615.0,53.633,53.6619,53.6041,53.6426,54615.0
2023-09-26 11:20:00,55.72,55.72,55.5,55.51,145480.0,53.6426,53.6426,53.4308,53.4405,145480.0
2023-09-26 11:30:00,55.51,55.64,55.43,55.64,70632.0,53.4405,53.5656,53.3634,53.5656,70632.0
2023-09-26 11:40:00,55.63,55.64,55.51,55.6,107579.0,53.556,53.5656,53.4405,53.5271,107579.0
2023-09-26 11:50:00,55.6,55.66,55.56,55.57,60365.0,53.5271,53.5849,53.4886,53.4982,60365.0
2023-09-26 12:00:00,55.57,55.61,55.47,55.58,42300.0,53.4982,53.5367,53.4019,53.5078,42300.0
2023-09-26 12:10:00,55.57,55.67,55.54,55.6,27410.0,53.4982,53.5945,53.4693,53.5271,27410.0
2023-09-26 12:20:00,55.6,55.73,55.53,55.62,248230.0,53.5271,53.6522,53.4597,53.5464,248230.0
2023-09-26 12:30:00,55.63,55.67,55.58,55.65,27381.0,53.556,53.5945,53.5078,53.5752,27381.0
2023-09-26 12:40:00,55.65,55.68,55.61,55.65,81130.0,53.5752,53.6041,53.5367,53.5752,81130.0
2023-09-26 12:50:00,55.66,55.68,55.6,55.64,21989.0,53.5849,53.6041,53.5271,53.5656,21989.0
2023-09-26 13:00:00,55.64,55.67,55.53,55.64,39594.0,53.5656,53.5945,53.4597,53.5656,39594.0
2023-09-26 13:10:00,55.64,55.66,55.56,55.59,76357.0,53.5656,53.5849,53.4886,53.5175,76357.0
2023-09-26 13:20:00,55.6,55.61,55.52,55.53,71594.0,53.5271,53.5367,53.4501,53.4597,71594.0
2023-09-26 13:30:00,55.53,55.55,55.43,55.45,93727.0,53.4597,53.479,53.3634,53.3827,93727.0
2023-09-26 13:40:00,55.46,55.58,55.44,55.54,232001.0,53.3923,53.5078,53.3731,53.4693,232001.0
2023-09-26 13:50:00,55.54,55.67,55.48,55.5,55562.0,53.4693,53.5945,53.4116,53.4308,55562.0
2023-09-26 14:00:00,55.51,55.63,55.44,55.62,166903.0,53.4405,53.556,53.3731,53.5464,166903.0
2023-09-26 14:10:00,55.62,55.64,55.52,55.52,56656.0,53.5464,53.5656,53.4501,53.4501,56656.0
2023-09-26 14:20:00,55.52,55.63,55.51,55.62,50130.0,53.4501,53.556,53.4405,53.5464,50130.0
2023-09-26 14:30:00,55.61,55.65,55.46,55.48,48234.0,53.5367,53.5752,53.3923,53.4116,48234.0
2023-09-26 14:40:00,55.48,55.62,55.47,55.6,96687.0,53.4116,53.5464,53.4019,53.5271,96687.0
2023-09-26 14:50:00,55.6,55.62,55.55,55.58,90543.0,53.5271,53.5464,53.479,53.5078,90543.0
2023-09-26 15:00:00,55.58,55.64,55.52,55.53,189259.0,53.5078,53.5656,53.4501,53.4597,189259.0
2023-09-26 15:10:00,55.52,55.59,55.41,55.52,149604.0,53.4501,53.5175,53.3442,53.4501,149604.0
2023-09-26 15:20:00,55.5,55.59,55.5,55.58,134723.0,53.4308,53.5175,53.4308,53.5078,134723.0
2023-09-26 15:30:00,55.58,55.67,55.56,55.64,129174.0,53.5078,53.5945,53.4886,53.5656,129174.0
2023-09-26 15:40:00,55.65,55.66,55.59,55.6,160144.0,53.5752,53.5849,53.5175,53.5271,160144.0
2023-09-26 15:50:00,55.59,55.68,55.59,55.6,547006.0,53.5175,53.6041,53.5175,53.5271,547006.0
2023-09-27 09:30:00,55.51,55.94,55.5,55.75,101255.0,53.4405,53.8544,53.4308,53.6715,101255.0
2023-09-27 09:40:00,55.76,55.79,55.58,55.75,22721.0,53.6811,53.71,53.5078,53.6715,22721.0
2023-09-27 09:50:00,55.78,55.96,55.75,55.96,12764.0,53.7004,53.8737,53.6715,53.8737,12764.0
2023-09-27 10:00:00,55.96,56.29,55.93,56.12,62346.0,53.8737,54.1914,53.8448,54.0277,62346.0
2023-09-27 10:10:00,56.13,56.14,55.65,55.65,61570.0,54.0373,54.047,53.5752,53.5752,61570.0
2023-09-27 10:20:00,55.66,55.76,55.55,55.75,44820.0,53.5849,53.6811,53.479,53.6715,44820.0
2023-09-27 10:30:00,55.75,55.75,55.59,55.66,17347.0,53.6715,53.6715,53.5175,53.5849,17347.0
2023-09-27 10:40:00,55.63,55.65,55.43,55.44,30267.0,53.556,53.5752,53.3634,53.3731,30267.0
2023-09-27 10:50:00,55.44,55.44,55.26,55.31,23433.0,53.3731,53.3731,53.1998,53.2479,23433.0
2023-09-27 11:00:00,55.3,55.64,55.29,55.59,30388.0,53.2383,53.5656,53.2287,53.5175,30388.0
2023-09-27 11:10:00,55.59,55.67,55.47,55.49,127582.0,53.5175,53.5945,53.4019,53.4212,127582.0
2023-09-27 11:20:00,55.49,55.57,55.44,55.53,23165.0,53.4212,53.4982,53.3731,53.4597,23165.0
2023-09-27 11:30:00,55.5,55.59,55.49,55.52,17495.0,53.4308,53.5175,53.4212,53.4501,17495.0
2023-09-27 11:40:00,55.52,55.58,55.42,55.47,33865.0,53.4501,53.5078,53.3538,53.4019,33865.0
2023-09-27 11:50:00,55.48,55.54,55.46,55.5,76799.0,53.4116,53.4693,53.3923,53.4308,76799.0
2023-09-27 12:00:00,55.5,55.52,55.38,55.42,91353.0,53.4308,53.4501,53.3153,53.3538,91353.0
2023-09-27 12:10:00,55.44,55.56,55.4,55.45,261469.0,53.3731,53.4886,53.3346,53.3827,261469.0
2023-09-27 12:20:00,55.45,55.55,55.39,55.55,89052.0,53.3827,53.479,53.3249,53.479,89052.0
2023-09-27 12:30:00,55.54,55.66,55.53,55.6,36870.0,53.4693,53.5849,53.4597,53.5271,36870.0
2023-09-27 12:40:00,55.58,55.62,55.52,55.61,77623.0,53.5078,53.5464,53.4501,53.5367,77623.0
2023-09-27 12:50:00,55.6,55.62,55.46,55.55,68392.0,53.5271,53.5464,53.3923,53.479,68392.0
2023-09-27 13:00:00,55.54,55.55,55.47,55.51,31412.0,53.4693,53.479,53.4019,53.4405,31412.0
2023-09-27 13:10:00,55.5,55.54,55.35,55.41,114158.0,53.4308,53.4693,53.2864,53.3442,114158.0
2023-09-27 13:20:00,55.4,55.41,55.27,55.31,103230.0,53.3346,53.3442,53.2094,53.2479,103230.0
2023-09-27 13:30:00,55.31,55.45,55.14,55.45,138239.0,53.2479,53.3827,53.0842,53.3827,138239.0
2023-09-27 13:40:00,55.44,55.45,55.3,55.35,96682.0,53.3731,53.3827,53.2383,53.2864,96682.0
2023-09-27 13:50:00,55.35,55.54,55.35,55.54,61670.0,53.2864,53.4693,53.2864,53.4693,61670.0
2023-09-27 14:00:00,55.54,55.56,55.41,55.41,31323.0,53.4693,53.4886,53.3442,53.3442,31323.0
2023-09-27 14:10:00,55.41,55.41,55.28,55.3,45636.0,53.3442,53.3442,53.219,53.2383,45636.0
2023-09-27 14:20:00,55.31,55.48,55.28,55.47,26470.0,53.2479,53.4116,53.219,53.4019,26470.0
2023-09-27 14:30:00,55.48,55.75,55.48,55.75,42432.0,53.4116,53.6715,53.4116,53.6715,42432.0
2023-09-27 14:40:00,55.75,55.8,55.66,55.66,38606.0,53.6715,53.7196,53.5849,53.5849,38606.0
2023-09-27 14:50:00,55.65,55.69,55.57,55.68,53430.0,53.5752,53.6137,53.4982,53.6041,53430.0
2023-09-27 15:00:00,55.68,55.91,55.66,55.88,32269.0,53.6041,53.8255,53.5849,53.7967,32269.0
2023-09-27 15:10:00,55.88,55.98,55.79,55.8,37300.0,53.7967,53.8929,53.71,53.7196,37300.0
2023-09-27 15:20:00,55.8,55.92,55.8,55.84,64543.0,53.7196,53.8352,53.7196,53.7581,64543.0
2023-09-27 15:30:00,55.8,55.81,55.55,55.61,55833.0,53.7196,53.7293,53.479,53.5367,55833.0
2023-09-27 15:40:00,55.6,55.67,55.45,55.51,106817.0,53.5271,53.5945,53.3827,53.4405,106817.0
2023-09-27 15:50:00,55.5,55.62,55.46,55.53,370224.0,53.4308,53.5464,53.3923,53.4597,370224.0
2023-09-28 09:30:00,55.33,55.64,55.28,55.43,34861.0,53.2672,53.5656,53.219,53.3634,34861.0
2023-09-28 09:40:00,55.45,55.61,55.28,55.42,74327.0,53.3827,53.5367,53.219,53.3538,74327.0
2023-09-28 09:50:00,55.44,55.79,55.34,55.79,55430.0,53.3731,53.71,53.2768,53.71,55430.0
2023-09-28 10:00:00,55.79,56.11,55.79,55.85,83741.0,53.71,54.0181,53.71,53.7678,83741.0
2023-09-28 10:10:00,55.84,55.87,55.73,55.86,28661.0,53.7581,53.787,53.6522,53.7774,28661.0
2023-09-28 10:20:00,55.87,55.92,55.73,55.74,21942.0,53.787,53.8352,53.6522,53.6619,21942.0
2023-09-28 10:30:00,55.74,55.81,55.59,55.75,48179.0,53.6619,53.7293,53.5175,53.6715,48179.0
2023-09-28 10:40:00,55.74,56.1,55.7,56.1,107460.0,53.6619,54.0085,53.6234,54.0085,107460.0
2023-09-28 10:50:00,56.11,56.13,55.97,56.06,37601.0,54.0181,54.0373,53.8833,53.9699,37601.0
2023-09-28 11:00:00,56.04,56.15,56.03,56.13,36515.0,53.9507,54.0566,53.9411,54.0373,36515.0
2023-09-28 11:10:00,56.13,56.15,55.91,55.94,34391.0,54.0373,54.0566,53.8255,53.8544,34391.0
2023-09-28 11:20:00,55.95,56.07,55.92,56.02,17951.0,53.864,53.9796,53.8352,53.9314,17951.0
2023-09-28 11:30:00,56.02,56.2,56.01,56.17,21661.0,53.9314,54.1047,53.9218,54.0758,21661.0
2023-09-28 11:40:00,56.19,56.36,56.18,56.33,35672.0,54.0951,54.2588,54.0855,54.2299,35672.0
2023-09-28 11:50:00,56.34,56.47,56.31,56.31,33091.0,54.2395,54.3647,54.2106,54.2106,33091.0
2023-09-28 12:00:00,56.28,56.28,56.05,56.18,30850.0,54.1817,54.1817,53.9603,54.0855,30850.0
2023-09-28 12:10:00,56.18,56.18,56.0,56.03,15106.0,54.0855,54.0855,53.9122,53.9411,15106.0
2023-09-28 12:20:00,56.06,56.07,56.02,56.05,19484.0,53.9699,53.9796,53.9314,53.9603,19484.0
2023-09-28 12:30:00,56.05,56.06,55.85,55.9,26491.0,53.9603,53.9699,53.7678,53.8159,26491.0
2023-09-28 12:40:00,55.9,56.02,55.76,55.76,31336.0,53.8159,53.9314,53.6811,53.6811,31336.0
2023-09-28 12:50:00,55.75,55.79,55.66,55.77,72201.0,53.6715,53.71,53.5849,53.6908,72201.0
2023-09-28 13:00:00,55.75,55.77,55.68,55.75,30843.0,53.6715,53.6908,53.6041,53.6715,30843.0
2023-09-28 13:10:00,55.75,55.77,55.65,55.75,26552.0,53.6715,53.6908,53.5752,53.6715,26552.0
2023-09-28 13:20:00,55.75,55.78,55.61,55.61,35191.0,53.6715,53.7004,53.5367,53.5367,35191.0
2023-09-28 13:30:00,55.61,55.61,55.48,55.52,54945.0,53.5367,53.5367,53.4116,53.4501,54945.0
2023-09-28 13:40:00,55.53,55.65,55.49,55.63,25435.0,53.4597,53.5752,53.4212,53.556,25435.0
2023-09-28 13:50:00,55.62,55.63,55.57,55.61,7679.0,53.5464,53.556,53.4982,53.5367,7679.0
2023-09-28 14:00:00,55.63,55.77,55.62,55.77,26155.0,53.556,53.6908,53.5464,53.6908,26155.0
2023-09-28 14:10:00,55.76,55.82,55.75,55.77,22478.0,53.6811,53.7389,53.6715,53.6908,22478.0
2023-09-28 14:20:00,55.76,55.79,55.74,55.75,17363.0,53.6811,53.71,53.6619,53.6715,17363.0
2023-09-28 14:30:00,55.75,55.77,55.65,55.71,48770.0,53.6715,53.6908,53.5752,53.633,48770.0
2023-09-28 14:40:00,55.71,55.77,55.5,55.69,343249.0,53.633,53.6908,53.4308,53.6137,343249.0
2023-09-28 14:50:00,55.69,55.69,55.47,55.48,34784.0,53.6137,53.6137,53.4019,53.4116,34784.0
2023-09-28 15:00:00,55.49,55.78,55.47,55.76,173575.0,53.4212,53.7004,53.4019,53.6811,173575.0
2023-09-28 15:10:00,55.78,55.81,55.63,55.77,104199.0,53.7004,53.7293,53.556,53.6908,104199.0
2023-09-28 15:20:00,55.76,55.79,55.74,55.76,57068.0,53.6811,53.71,53.6619,53.6811,57068.0
2023-09-28 15:30:00,55.75,55.77,55.7,55.75,485352.0,53.6715,53.6908,53.6234,53.6715,485352.0
2023-09-28 15:40:00,55.75,55.85,55.73,55.79,326865.0,53.6715,53.7678,53.6522,53.71,326865.0
2023-09-28 15:50:00,55.78,55.86,55.74,55.82,447309.0,53.7004,53.7774,53.6619,53.7389,447309.0
2023-09-29 09:30:00,55.83,56.09,55.83,56.02,51465.0,53.7485,53.9988,53.7485,53.9314,51465.0
2023-09-29 09:40:00,56.04,56.07,55.81,55.92,88497.0,53.9507,53.9796,53.7293,53.8352,88497.0
2023-09-29 09:50:00,55.92,55.97,55.73,55.75,279461.0,53.8352,53.8833,53.6522,53.6715,279461.0
2023-09-29 10:00:00,55.76,55.95,55.75,55.83,104696.0,53.6811,53.864,53.6715,53.7485,104696.0
2023-09-29 10:10:00,55.83,55.85,55.6,55.64,29015.0,53.7485,53.7678,53.5271,53.5656,29015.0
2023-09-29 10:20:00,55.64,55.66,55.42,55.48,41616.0,53.5656,53.5849,53.3538,53.4116,41616.0
2023-09-29 10:30:00,55.49,55.64,55.42,55.43,38946.0,53.4212,53.5656,53.3538,53.3634,38946.0
2023-09-29 10:40:00,55.42,55.7,55.42,55.7,63067.0,53.3538,53.6234,53.3538,53.6234,63067.0
2023-09-29 10:50:00,55.69,55.7,55.52,55.53,45600.0,53.6137,53.6234,53.4501,53.4597,45600.0
2023-09-29 11:00:00,55.53,55.58,55.41,55.47,27615.0,53.4597,53.5078,53.3442,53.4019,27615.0
2023-09-29 11:10:00,55.47,55.66,55.47,55.65,37078.0,53.4019,53.5849,53.4019,53.5752,37078.0
2023-09-29 11:20:00,55.65,55.76,55.59,55.59,24572.0,53.5752,53.6811,53.5175,53.5175,24572.0
2023-09-29 11:30:00,55.59,55.65,55.38,55.46,36993.0,53.5175,53.5752,53.3153,53.3923,36993.0
2023-09-29 11:40:00,55.47,55.47,55.3,55.41,64102.0,53.4019,53.4019,53.2383,53.3442,64102.0
2023-09-29 11:50:00,55.41,55.49,55.34,55.44,62763.0,53.3442,53.4212,53.2768,53.3731,62763.0
2023-09-29 12:00:00,55.44,55.57,55.4,55.48,43675.0,53.3731,53.4982,53.3346,53.4116,43675.0
2023-09-29 12:10:00,55.47,55.5,55.28,55.44,98288.0,53.4019,53.4308,53.219,53.3731,98288.0
2023-09-29 12:20:00,55.43,55.53,55.36,55.43,121766.0,53.3634,53.4597,53.296,53.3634,121766.0
2023-09-29 12:30:00,55.43,55.48,55.35,55.36,26113.0,53.3634,53.4116,53.2864,53.296,26113.0
2023-09-29 12:40:00,55.35,55.45,55.22,55.3,121511.0,53.2864,53.3827,53.1613,53.2383,121511.0
2023-09-29 12:50:00,55.31,55.31,55.07,55.2,171311.0,53.2479,53.2479,53.0169,53.142,171311.0
2023-09-29 13:00:00,55.2,55.22,55.11,55.13,280403.0,53.142,53.1613,53.0554,53.0746,280403.0
2023-09-29 13:10:00,55.13,55.22,55.04,55.2,206089.0,53.0746,53.1613,52.988,53.142,206089.0
2023-09-29 13:20:00,55.2,55.29,55.1,55.29,95936.0,53.142,53.2287,53.0457,53.2287,95936.0
2023-09-29 13:30:00,55.28,55.28,55.12,55.25,92998.0,53.219,53.219,53.065,53.1901,92998.0
2023-09-29 13:40:00,55.25,55.28,55.16,55.17,42432.0,53.1901,53.219,53.1035,53.1131,42432.0
2023-09-29 13:50:00,55.17,55.27,55.17,55.26,110659.0,53.1131,53.2094,53.1131,53.1998,110659.0
2023-09-29 14:00:00,55.25,55.29,55.17,55.24,108751.0,53.1901,53.2287,53.1131,53.1805,108751.0
2023-09-29 14:10:00,55.23,55.28,55.17,55.18,120878.0,53.1709,53.219,53.1131,53.1228,120878.0
2023-09-29 14:20:00,55.18,55.32,55.17,55.23,451983.0,53.1228,53.2575,53.1131,53.1709,451983.0
2023-09-29 14:30:00,55.23,55.25,55.13,55.24,269565.0,53.1709,53.1901,53.0746,53.1805,269565.0
2023-09-29 14:40:00,55.23,55.3,55.2,55.26,45798.0,53.1709,53.2383,53.142,53.1998,45798.0
2023-09-29 14:50:00,55.27,55.43,55.22,55.43,40985.0,53.2094,53.3634,53.1613,53.3634,40985.0
2023-09-29 15:00:00,55.43,55.52,55.35,55.35,28573.0,53.3634,53.4501,53.2864,53.2864,28573.0
2023-09-29 15:10:00,55.34,55.5,55.34,55.46,35875.0,53.2768,53.4308,53.2768,53.3923,35875.0
2023-09-29 15:20:00,55.45,55.46,55.24,55.39,211107.0,53.3827,53.3923,53.1805,53.3249,211107.0
2023-09-29 15:30:00,55.4,55.4,55.18,55.26,97455.0,53.3346,53.3346,53.1228,53.1998,97455.0
2023-09-29 15:40:00,55.25,55.32,55.19,55.31,102062.0,53.1901,53.2575,53.1324,53.2479,102062.0
2023-09-29 15:50:00,55.31,55.39,55.13,55.25,576025.0,53.2479,53.3249,53.0746,53.1901,576025.0
2023-10-02 09:30:00,55.32,55.46,55.09,55.09,57040.0,53.2575,53.3923,53.0361,53.0361,57040.0
2023-10-02 09:40:00,55.1,55.1,54.66,54.76,35318.0,53.0457,53.0457,52.6221,52.7184,35318.0
2023-10-02 09:50:00,54.76,55.0,54.63,54.86,79671.0,52.7184,52.9495,52.5933,52.8147,79671.0
2023-10-02 10:00:00,54.85,55.04,54.8,54.87,103060.0,52.8051,52.988,52.7569,52.8243,103060.0
2023-10-02 10:10:00,54.87,55.03,54.85,54.98,84547.0,52.8243,52.9783,52.8051,52.9302,84547.0
2023-10-02 10:20:00,54.99,55.05,54.76,54.77,44061.0,52.9398,52.9976,52.7184,52.728,44061.0
2023-10-02 10:30:00,54.75,54.87,54.52,54.52,66900.0,52.7088,52.8243,52.4874,52.4874,66900.0
2023-10-02 10:40:00,54.51,54.58,54.38,54.53,111050.0,52.4777,52.5451,52.3526,52.497,111050.0
2023-10-02 10:50:00,54.55,54.62,54.32,54.34,99885.0,52.5162,52.5836,52.2948,52.3141,99885.0
2023-10-02 11:00:00,54.37,54.56,54.37,54.45,36426.0,52.343,52.5259,52.343,52.42,36426.0
2023-10-02 11:10:00,54.47,54.49,54.31,54.43,42339.0,52.4392,52.4585,52.2852,52.4007,42339.0
2023-10-02 11:20:00,54.42,54.55,54.42,54.51,49032.0,52.3911,52.5162,52.3911,52.4777,49032.0
2023-10-02 11:30:00,54.51,54.56,54.46,54.55,127253.0,52.4777,52.5259,52.4296,52.5162,127253.0
2023-10-02 11:40:00,54.55,54.6,54.25,54.32,94569.0,52.5162,52.5644,52.2274,52.2948,94569.0
2023-10-02 11:50:00,54.35,54.35,54.11,54.15,76966.0,52.3237,52.3237,52.0926,52.1312,76966.0
2023-10-02 12:00:00,54.13,54.2,53.98,54.01,51458.0,52.1119,52.1793,51.9675,51.9964,51458.0
2023-10-02 12:10:00,53.99,54.14,53.99,54.12,54472.0,51.9771,52.1215,51.9771,52.1023,54472.0
2023-10-02 12:20:00,54.12,54.15,54.03,54.08,37006.0,52.1023,52.1312,52.0156,52.0638,37006.0
2023-10-02 12:30:00,54.08,54.24,54.04,54.17,31613.0,52.0638,52.2178,52.0253,52.1504,31613.0
2023-10-02 12:40:00,54.19,54.22,53.99,53.99,19439.0,52.1697,52.1985,51.9771,51.9771,19439.0
2023-10-02 12:50:00,53.99,54.1,53.92,53.94,91575.0,51.9771,52.083,51.9097,51.929,91575.0
2023-10-02 13:00:00,53.94,54.1,53.91,53.98,86342.0,51.929,52.083,51.9001,51.9675,86342.0
2023-10-02 13:10:00,53.98,54.13,53.9,54.11,49482.0,51.9675,52.1119,51.8905,52.0926,49482.0
2023-10-02 13:20:00,54.11,54.26,54.1,54.13,32191.0,52.0926,52.2371,52.083,52.1119,32191.0
2023-10-02 13:30:00,54.14,54.15,54.03,54.09,50948.0,52.1215,52.1312,52.0156,52.0734,50948.0
2023-10-02 13:40:00,54.09,54.24,54.06,54.21,43545.0,52.0734,52.2178,52.0445,52.1889,43545.0
2023-10-02 13:50:00,54.22,54.33,54.19,54.32,85229.0,52.1985,52.3044,52.1697,52.2948,85229.0
2023-10-02 14:00:00,54.33,54.47,54.29,54.47,56269.0,52.3044,52.4392,52.2659,52.4392,56269.0
2023-10-02 14:10:00,54.47,54.58,54.42,54.43,41667.0,52.4392,52.5451,52.3911,52.4007,41667.0
2023-10-02 14:20:00,54.43,54.44,54.28,54.29,39041.0,52.4007,52.4103,52.2563,52.2659,39041.0
2023-10-02 14:30:00,54.27,54.39,54.27,54.29,41871.0,52.2467,52.3622,52.2467,52.2659,41871.0
2023-10-02 14:40:00,54.29,54.32,54.22,54.25,41223.0,52.2659,52.2948,52.1985,52.2274,41223.0
2023-10-02 14:50:00,54.25,54.35,54.22,54.28,37622.0,52.2274,52.3237,52.1985,52.2563,37622.0
2023-10-02 15:00:00,54.28,54.39,54.23,54.37,39252.0,52.2563,52.3622,52.2082,52.343,39252.0
2023-10-02 15:10:00,54.36,54.39,54.27,54.29,41191.0,52.3333,52.3622,52.2467,52.2659,41191.0
2023-10-02 15:20:00,54.28,54.37,54.24,54.25,54547.0,52.2563,52.343,52.2178,52.2274,54547.0
2023-10-02 15:30:00,54.25,54.3,54.2,54.29,86837.0,52.2274,52.2756,52.1793,52.2659,86837.0
2023-10-02 15:40:00,54.29,54.34,54.2,54.21,103953.0,52.2659,52.3141,52.1793,52.1889,103953.0
2023-10-02 15:50:00,54.2,54.36,54.16,54.25,434242.0,52.1793,52.3333,52.1408,52.2274,434242.0
2023-10-03 09:30:00,53.75,53.77,53.5,53.64,82350.0,51.7461,51.7653,51.5054,51.6402,82350.0
2023-10-03 09:40:00,53.6,53.95,53.44,53.94,112475.0,51.6017,51.9386,51.4476,51.929,112475.0
2023-10-03 09:50:00,53.92,54.04,53.82,53.82,44558.0,51.9097,52.0253,51.8135,51.8135,44558.0
2023-10-03 10:00:00,53.82,53.82,53.49,53.55,67673.0,51.8135,51.8135,51.4958,51.5535,67673.0
2023-10-03 10:10:00,53.55,53.78,53.41,53.48,108241.0,51.5535,51.7749,51.4187,51.4861,108241.0
2023-10-03 10:20:00,53.47,53.72,53.44,53.55,106118.0,51.4765,51.7172,51.4476,51.5535,106118.0
2023-10-03 10:30:00,53.54,53.62,53.36,53.38,45169.0,51.5439,51.6209,51.3706,51.3899,45169.0
2023-10-03 10:40:00,53.39,53.39,53.06,53.08,76926.0,51.3995,51.3995,51.0818,51.101,76926.0
2023-10-03 10:50:00,53.08,53.29,53.04,53.24,47707.0,51.101,51.3032,51.0625,51.2551,47707.0
2023-10-03 11:00:00,53.23,53.41,53.23,53.41,53590.0,51.2455,51.4187,51.2455,51.4187,53590.0
2023-10-03 11:10:00,53.41,53.46,53.34,53.42,19562.0,51.4187,51.4669,51.3514,51.4284,19562.0
2023-10-03 11:20:00,53.41,53.5,53.35,53.36,52319.0,51.4187,51.5054,51.361,51.3706,52319.0
2023-10-03 11:30:00,53.36,53.42,53.26,53.28,29535.0,51.3706,51.4284,51.2743,51.2936,29535.0
2023-10-03 11:40:00,53.31,53.37,53.25,53.27,19027.0,51.3225,51.3802,51.2647,51.284,19027.0
2023-10-03 11:50:00,53.28,53.35,53.23,53.34,24139.0,51.2936,51.361,51.2455,51.3514,24139.0
2023-10-03 12:00:00,53.34,53.55,53.34,53.5,24089.0,51.3514,51.5535,51.3514,51.5054,24089.0
2023-10-03 12:10:00,53.51,53.51,53.42,53.49,36126.0,51.515,51.515,51.4284,51.4958,36126.0
2023-10-03 12:20:00,53.49,53.56,53.4,53.55,22168.0,51.4958,51.5632,51.4091,51.5535,22168.0
2023-10-03 12:30:00,53.56,53.59,53.47,53.51,17027.0,51.5632,51.592,51.4765,51.515,17027.0
2023-10-03 12:40:00,53.52,53.57,53.46,53.49,28372.0,51.5246,51.5728,51.4669,51.4958,28372.0
2023-10-03 12:50:00,53.49,53.56,53.43,53.53,21699.0,51.4958,51.5632,51.438,51.5343,21699.0
2023-10-03 13:00:00,53.53,53.66,53.53,53.61,25254.0,51.5343,51.6594,51.5343,51.6113,25254.0
2023-10-03 13:10:00,53.63,53.74,53.61,53.69,24458.0,51.6305,51.7364,51.6113,51.6883,24458.0
2023-10-03 13:20:00,53.69,53.76,53.64,53.72,47710.0,51.6883,51.7557,51.6402,51.7172,47710.0
2023-10-03 13:30:00,53.73,53.73,53.63,53.66,30643.0,51.7268,51.7268,51.6305,51.6594,30643.0
2023-10-03 13:40:00,53.67,53.78,53.65,53.69,66360.0,51.6691,51.7749,51.6498,51.6883,66360.0
2023-10-03 13:50:00,53.66,53.7,53.56,53.61,33184.0,51.6594,51.6979,51.5632,51.6113,33184.0
2023-10-03 14:00:00,53.61,53.65,53.5,53.55,33507.0,51.6113,51.6498,51.5054,51.5535,33507.0
2023-10-03 14:10:00,53.55,53.56,53.49,53.53,26362.0,51.5535,51.5632,51.4958,51.5343,26362.0
2023-10-03 14:20:00,53.54,53.57,53.5,53.55,26511.0,51.5439,51.5728,51.5054,51.5535,26511.0
2023-10-03 14:30:00,53.55,53.77,53.54,53.77,51052.0,51.5535,51.7653,51.5439,51.7653,51052.0
2023-10-03 14:40:00,53.77,53.8,53.72,53.72,33935.0,51.7653,51.7942,51.7172,51.7172,33935.0
2023-10-03 14:50:00,53.72,53.76,53.66,53.68,31401.0,51.7172,51.7557,51.6594,51.6787,31401.0
2023-10-03 15:00:00,53.67,53.7,53.59,53.66,36456.0,51.6691,51.6979,51.592,51.6594,36456.0
2023-10-03 15:10:00,53.66,53.75,53.66,53.73,118970.0,51.6594,51.7461,51.6594,51.7268,118970.0
2023-10-03 15:20:00,53.73,53.81,53.72,53.78,99424.0,51.7268,51.8038,51.7172,51.7749,99424.0
2023-10-03 15:30:00,53.77,53.78,53.63,53.66,129311.0,51.7653,51.7749,51.6305,51.6594,129311.0
2023-10-03 15:40:00,53.66,53.67,53.54,53.62,127066.0,51.6594,51.6691,51.5439,51.6209,127066.0
2023-10-03 15:50:00,53.61,53.76,53.57,53.75,321774.0,51.6113,51.7557,51.5728,51.7461,321774.0
2023-10-04 09:30:00,54.1,54.35,53.8,53.98,53906.0,52.083,52.3237,51.7942,51.9675,53906.0
2023-10-04 09:40:00,53.95,53.96,53.54,53.55,20271.0,51.9386,51.9482,51.5439,51.5535,20271.0
2023-10-04 09:50:00,53.57,53.69,53.51,53.63,25980.0,51.5728,51.6883,51.515,51.6305,25980.0
2023-10-04 10:00:00,53.63,53.75,53.58,53.69,36968.0,51.6305,51.7461,51.5824,51.6883,36968.0
2023-10-04 10:10:00,53.72,53.94,53.67,53.93,98927.0,51.7172,51.929,51.6691,51.9194,98927.0
2023-10-04 10:20:00,53.93,53.96,53.82,53.91,72888.0,51.9194,51.9482,51.8135,51.9001,72888.0
2023-10-04 10:30:00,53.91,54.05,53.88,54.0,49224.0,51.9001,52.0349,51.8712,51.9867,49224.0
2023-10-04 10:40:00,53.99,54.13,53.98,54.05,129636.0,51.9771,52.1119,51.9675,52.0349,129636.0
2023-10-04 10:50:00,54.07,54.15,53.96,54.01,97681.0,52.0541,52.1312,51.9482,51.9964,97681.0
2023-10-04 11:00:00,54.0,54.11,53.98,54.1,37264.0,51.9867,52.0926,51.9675,52.083,37264.0
2023-10-04 11:10:00,54.08,54.15,54.02,54.14,51183.0,52.0638,52.1312,52.006,52.1215,51183.0
2023-10-04 11:20:00,54.12,54.22,54.06,54.18,24638.0,52.1023,52.1985,52.0445,52.16,24638.0
2023-10-04 11:30:00,54.17,54.17,54.0,54.06,25966.0,52.1504,52.1504,51.9867,52.0445,25966.0
2023-10-04 11:40:00,54.05,54.22,53.95,54.22,23000.0,52.0349,52.1985,51.9386,52.1985,23000.0
2023-10-04 11:50:00,54.23,54.26,54.19,54.26,25475.0,52.2082,52.2371,52.1697,52.2371,25475.0
2023-10-04 12:00:00,54.25,54.26,54.16,54.24,21965.0,52.2274,52.2371,52.1408,52.2178,21965.0
2023-10-04 12:10:00,54.26,54.34,54.22,54.34,29944.0,52.2371,52.3141,52.1985,52.3141,29944.0
2023-10-04 12:20:00,54.35,54.38,54.29,54.33,19596.0,52.3237,52.3526,52.2659,52.3044,19596.0
2023-10-04 12:30:00,54.34,54.35,54.28,54.28,23799.0,52.3141,52.3237,52.2563,52.2563,23799.0
2023-10-04 12:40:00,54.28,54.31,54.16,54.18,24771.0,52.2563,52.2852,52.1408,52.16,24771.0
2023-10-04 12:50:00,54.19,54.24,54.07,54.1,36490.0,52.1697,52.2178,52.0541,52.083,36490.0
2023-10-04 13:00:00,54.1,54.12,53.97,54.04,50962.0,52.083,52.1023,51.9579,52.0253,50962.0
2023-10-04 13:10:00,54.03,54.06,53.93,53.96,56121.0,52.0156,52.0445,51.9194,51.9482,56121.0
2023-10-04 13:20:00,53.97,54.0,53.81,53.84,9427.0,51.9579,51.9867,51.8038,51.8327,9427.0
2023-10-04 13:30:00,53.82,53.85,53.68,53.69,12692.0,51.8135,51.8423,51.6787,51.6883,12692.0
2023-10-04 13:40:00,53.7,53.71,53.64,53.68,13927.0,51.6979,51.7076,51.6402,51.6787,13927.0
2023-10-04 13:50:00,53.67,53.72,53.62,53.69,23470.0,51.6691,51.7172,51.6209,51.6883,23470.0
2023-10-04 14:00:00,53.69,53.8,53.67,53.74,63068.0,51.6883,51.7942,51.6691,51.7364,63068.0
2023-10-04 14:10:00,53.74,53.91,53.74,53.89,45154.0,51.7364,51.9001,51.7364,51.8808,45154.0
2023-10-04 14:20:00,53.89,53.97,53.81,53.97,52212.0,51.8808,51.9579,51.8038,51.9579,52212.0
2023-10-04 14:30:00,53.98,54.13,53.98,54.07,146970.0,51.9675,52.1119,51.9675,52.0541,146970.0
2023-10-04 14:40:00,54.07,54.09,53.99,54.07,19482.0,52.0541,52.0734,51.9771,52.0541,19482.0
2023-10-04 14:50:00,54.05,54.1,54.0,54.09,15165.0,52.0349,52.083,51.9867,52.0734,15165.0
2023-10-04 15:00:00,54.09,54.13,54.02,54.09,56458.0,52.0734,52.1119,52.006,52.0734,56458.0
2023-10-04 15:10:00,54.1,54.34,54.1,54.27,32705.0,52.083,52.3141,52.083,52.2467,32705.0
2023-10-04 15:20:00,54.27,54.29,54.19,54.21,28504.0,52.2467,52.2659,52.1697,52.1889,28504.0
2023-10-04 15:30:00,54.22,54.44,54.2,54.39,42036.0,52.1985,52.4103,52.1793,52.3622,42036.0
2023-10-04 15:40:00,54.38,54.4,54.32,54.32,58887.0,52.3526,52.3718,52.2948,52.2948,58887.0
2023-10-04 15:50:00,54.32,54.37,54.26,54.27,228384.0,52.2948,52.343,52.2371,52.2467,228384.0
2023-10-05 09:30:00,54.14,54.47,53.89,53.95,67282.0,52.1215,52.4392,51.8808,51.9386,67282.0
2023-10-05 09:40:00,53.96,54.13,53.85,54.13,54935.0,51.9482,52.1119,51.8423,52.1119,54935.0
2023-10-05 09:50:00,54.13,54.34,54.13,54.23,62569.0,52.1119,52.3141,52.1119,52.2082,62569.0
2023-10-05 10:00:00,54.22,54.3,54.1,54.3,75416.0,52.1985,52.2756,52.083,52.2756,75416.0
2023-10-05 10:10:00,54.27,54.27,54.15,54.2,37194.0,52.2467,52.2467,52.1312,52.1793,37194.0
2023-10-05 10:20:00,54.2,54.24,54.06,54.09,35715.0,52.1793,52.2178,52.0445,52.0734,35715.0
2023-10-05 10:30:00,54.09,54.09,53.88,53.89,28631.0,52.0734,52.0734,51.8712,51.8808,28631.0
2023-10-05 10:40:00,53.89,53.89,53.77,53.78,28222.0,51.8808,51.8808,51.7653,51.7749,28222.0
2023-10-05 10:50:00,53.78,53.9,53.75,53.83,28796.0,51.7749,51.8905,51.7461,51.8231,28796.0
2023-10-05 11:00:00,53.82,53.82,53.56,53.61,22847.0,51.8135,51.8135,51.5632,51.6113,22847.0
2023-10-05 11:10:00,53.61,53.76,53.57,53.69,66700.0,51.6113,51.7557,51.5728,51.6883,66700.0
2023-10-05 11:20:00,53.65,53.77,53.61,53.74,82273.0,51.6498,51.7653,51.6113,51.7364,82273.0
2023-10-05 11:30:00,53.73,53.84,53.73,53.75,167946.0,51.7268,51.8327,51.7268,51.7461,167946.0
2023-10-05 11:40:00,53.76,53.96,53.67,53.73,24916.0,51.7557,51.9482,51.6691,51.7268,24916.0
2023-10-05 11:50:00,53.71,53.86,53.63,53.8,56851.0,51.7076,51.852,51.6305,51.7942,56851.0
2023-10-05 12:00:00,53.8,53.82,53.71,53.81,29326.0,51.7942,51.8135,51.7076,51.8038,29326.0
2023-10-05 12:10:00,53.81,53.85,53.65,53.74,24174.0,51.8038,51.8423,51.6498,51.7364,24174.0
2023-10-05 12:20:00,53.74,53.82,53.71,53.8,29655.0,51.7364,51.8135,51.7076,51.7942,29655.0
2023-10-05 12:30:00,53.8,53.81,53.68,53.68,84953.0,51.7942,51.8038,51.6787,51.6787,84953.0
2023-10-05 12:40:00,53.68,53.69,53.6,53.6,26023.0,51.6787,51.6883,51.6017,51.6017,26023.0
2023-10-05 12:50:00,53.61,53.64,53.54,53.58,20483.0,51.6113,51.6402,51.5439,51.5824,20483.0
2023-10-05 13:00:00,53.58,53.59,53.44,53.46,52760.0,51.5824,51.592,51.4476,51.4669,52760.0
2023-10-05 13:10:00,53.45,53.55,53.44,53.5,34638.0,51.4573,51.5535,51.4476,51.5054,34638.0
2023-10-05 13:20:00,53.51,53.59,53.5,53.55,39115.0,51.515,51.592,51.5054,51.5535,39115.0
2023-10-05 13:30:00,53.55,53.77,53.52,53.73,53426.0,51.5535,51.7653,51.5246,51.7268,53426.0
2023-10-05 13:40:00,53.74,53.79,53.71,53.72,39478.0,51.7364,51.7846,51.7076,51.7172,39478.0
2023-10-05 13:50:00,53.73,53.77,53.66,53.71,27216.0,51.7268,51.7653,51.6594,51.7076,27216.0
2023-10-05 14:00:00,53.71,53.84,53.71,53.82,52231.0,51.7076,51.8327,51.7076,51.8135,52231.0
2023-10-05 14:10:00,53.83,53.88,53.78,53.88,58833.0,51.8231,51.8712,51.7749,51.8712,58833.0
2023-10-05 14:20:00,53.88,53.93,53.78,53.79,57716.0,51.8712,51.9194,51.7749,51.7846,57716.0
2023-10-05 14:30:00,53.8,54.04,53.79,54.03,25676.0,51.7942,52.0253,51.7846,52.0156,25676.0
2023-10-05 14:40:00,54.02,54.02,53.89,53.95,44367.0,52.006,52.006,51.8808,51.9386,44367.0
2023-10-05 14:50:00,53.95,53.99,53.9,53.98,32119.0,51.9386,51.9771,51.8905,51.9675,32119.0
2023-10-05 15:00:00,53.98,54.01,53.9,53.94,59655.0,51.9675,51.9964,51.8905,51.929,59655.0
2023-10-05 15:10:00,53.95,54.08,53.95,54.08,49746.0,51.9386,52.0638,51.9386,52.0638,49746.0
2023-10-05 15:20:00,54.08,54.2,54.07,54.19,47206.0,52.0638,52.1793,52.0541,52.1697,47206.0
2023-10-05 15:30:00,54.19,54.22,54.08,54.16,81511.0,52.1697,52.1985,52.0638,52.1408,81511.0
2023-10-05 15:40:00,54.15,54.34,54.15,54.2,124398.0,52.1312,52.3141,52.1312,52.1793,124398.0
2023-10-05 15:50:00,54.2,54.25,54.13,54.16,337035.0,52.1793,52.2274,52.1119,52.1408,337035.0
2023-10-06 09:30:00,53.87,54.02,53.5,53.95,65959.0,51.8616,52.006,51.5054,51.9386,65959.0
2023-10-06 09:40:00,53.96,54.04,53.57,53.57,45821.0,51.9482,52.0253,51.5728,51.5728,45821.0
2023-10-06 09:50:00,53.55,53.75,53.48,53.75,37576.0,51.5535,51.7461,51.4861,51.7461,37576.0
2023-10-06 10:00:00,53.76,53.76,53.38,53.41,51641.0,51.7557,51.7557,51.3899,51.4187,51641.0
2023-10-06 10:10:00,53.36,53.48,53.28,53.48,73254.0,51.3706,51.4861,51.2936,51.4861,73254.0
2023-10-06 10:20:00,53.45,53.68,53.27,53.67,39300.0,51.4573,51.6787,51.284,51.6691,39300.0
2023-10-06 10:30:00,53.69,53.86,53.68,53.84,63662.0,51.6883,51.852,51.6787,51.8327,63662.0
2023-10-06 10:40:00,53.84,53.96,53.67,53.75,55090.0,51.8327,51.9482,51.6691,51.7461,55090.0
2023-10-06 10:50:00,53.78,53.78,53.41,53.45,39744.0,51.7749,51.7749,51.4187,51.4573,39744.0
2023-10-06 11:00:00,53.44,53.7,53.43,53.7,28497.0,51.4476,51.6979,51.438,51.6979,28497.0
2023-10-06 11:10:00,53.7,53.96,53.64,53.84,51864.0,51.6979,51.9482,51.6402,51.8327,51864.0
2023-10-06 11:20:00,53.83,54.03,53.83,53.99,42923.0,51.8231,52.0156,51.8231,51.9771,42923.0
2023-10-06 11:30:00,54.01,54.29,53.95,54.26,55515.0,51.9964,52.2659,51.9386,52.2371,55515.0
2023-10-06 11:40:00,54.25,54.32,54.22,54.28,31931.0,52.2274,52.2948,52.1985,52.2563,31931.0
2023-10-06 11:50:00,54.29,54.39,54.29,54.34,44912.0,52.2659,52.3622,52.2659,52.3141,44912.0
2023-10-06 12:00:00,54.35,54.46,54.23,54.28,79283.0,52.3237,52.4296,52.2082,52.2563,79283.0
2023-10-06 12:10:00,54.28,54.31,54.16,54.19,58662.0,52.2563,52.2852,52.1408,52.1697,58662.0
2023-10-06 12:20:00,54.19,54.19,53.96,54.04,52046.0,52.1697,52.1697,51.9482,52.0253,52046.0
2023-10-06 12:30:00,54.05,54.12,54.0,54.07,47643.0,52.0349,52.1023,51.9867,52.0541,47643.0
2023-10-06 12:40:00,54.07,54.25,54.05,54.2,36390.0,52.0541,52.2274,52.0349,52.1793,36390.0
2023-10-06 12:50:00,54.22,54.26,54.06,54.11,53633.0,52.1985,52.2371,52.0445,52.0926,53633.0
2023-10-06 13:00:00,54.11,54.15,54.05,54.1,32956.0,52.0926,52.1312,52.0349,52.083,32956.0
2023-10-06 13:10:00,54.1,54.16,54.03,54.15,71047.0,52.083,52.1408,52.0156,52.1312,71047.0
2023-10-06 13:20:00,54.15,54.33,54.11,54.25,46533.0,52.1312,52.3044,52.0926,52.2274,46533.0
2023-10-06 13:30:00,54.25,54.39,54.23,54.25,31949.0,52.2274,52.3622,52.2082,52.2274,31949.0
2023-10-06 13:40:00,54.26,54.27,54.06,54.18,72119.0,52.2371,52.2467,52.0445,52.16,72119.0
2023-10-06 13:50:00,54.18,54.26,54.1,54.23,55750.0,52.16,52.2371,52.083,52.2082,55750.0
2023-10-06 14:00:00,54.25,54.28,54.13,54.2,51298.0,52.2274,52.2563,52.1119,52.1793,51298.0
2023-10-06 14:10:00,54.19,54.2,54.13,54.15,74632.0,52.1697,52.1793,52.1119,52.1312,74632.0
2023-10-06 14:20:00,54.14,54.22,54.12,54.18,55867.0,52.1215,52.1985,52.1023,52.16,55867.0
2023-10-06 14:30:00,54.18,54.27,54.16,54.2,105555.0,52.16,52.2467,52.1408,52.1793,105555.0
2023-10-06 14:40:00,54.21,54.28,54.17,54.23,44710.0,52.1889,52.2563,52.1504,52.2082,44710.0
2023-10-06 14:50:00,54.24,54.24,54.03,54.05,56560.0,52.2178,52.2178,52.0156,52.0349,56560.0
2023-10-06 15:00:00,54.05,54.07,53.9,53.94,87259.0,52.0349,52.0541,51.8905,51.929,87259.0
2023-10-06 15:10:00,53.93,53.93,53.76,53.78,35625.0,51.9194,51.9194,51.7557,51.7749,35625.0
2023-10-06 15:20:00,53.77,53.88,53.7,53.86,77535.0,51.7653,51.8712,51.6979,51.852,77535.0
2023-10-06 15:30:00,53.87,54.04,53.83,54.01,118849.0,51.8616,52.0253,51.8231,51.9964,118849.0
2023-10-06 15:40:00,54.02,54.03,53.65,53.69,141321.0,52.006,52.0156,51.6498,51.6883,141321.0
2023-10-06 15:50:00,53.67,53.67,53.41,53.45,390116.0,51.6691,51.6691,51.4187,51.4573,390116.0
2023-10-09 09:30:00,52.65,53.11,52.5,53.0,172067.0,50.6871,51.1299,50.5427,51.024,172067.0
2023-10-09 09:40:00,53.01,53.21,52.93,52.94,59368.0,51.0337,51.2262,50.9566,50.9663,59368.0
2023-10-09 09:50:00,52.94,52.94,52.31,52.37,106476.0,50.9663,50.9663,50.3598,50.4175,106476.0
2023-10-09 10:00:00,52.37,52.41,51.94,52.07,112280.0,50.4175,50.456,50.0035,50.1287,112280.0
2023-10-09 10:10:00,52.07,52.14,51.87,51.93,80843.0,50.1287,50.1961,49.9362,49.9939,80843.0
2023-10-09 10:20:00,51.92,52.23,51.87,52.2,117593.0,49.9843,50.2827,49.9362,50.2539,117593.0
2023-10-09 10:30:00,52.18,52.18,51.28,51.3,151912.0,50.2346,50.2346,49.3682,49.3874,151912.0
2023-10-09 10:40:00,51.3,51.63,51.25,51.3,259286.0,49.3874,49.7051,49.3393,49.3874,259286.0
2023-10-09 10:50:00,51.28,51.38,51.06,51.36,136927.0,49.3682,49.4644,49.1564,49.4452,136927.0
2023-10-09 11:00:00,51.37,51.81,51.33,51.65,148751.0,49.4548,49.8784,49.4163,49.7244,148751.0
2023-10-09 11:10:00,51.63,51.86,51.61,51.81,121245.0,49.7051,49.9265,49.6859,49.8784,121245.0
2023-10-09 11:20:00,51.82,52.16,51.78,52.13,107067.0,49.888,50.2153,49.8495,50.1865,107067.0
2023-10-09 11:30:00,52.14,52.2,52.0,52.0,68932.0,50.1961,50.2539,50.0613,50.0613,68932.0
2023-10-09 11:40:00,52.01,52.03,51.8,51.91,81269.0,50.0709,50.0902,49.8688,49.9747,81269.0
2023-10-09 11:50:00,51.9,52.13,51.9,52.11,35741.0,49.965,50.1865,49.965,50.1672,35741.0
2023-10-09 12:00:00,52.12,52.35,52.07,52.31,39007.0,50.1768,50.3983,50.1287,50.3598,39007.0
2023-10-09 12:10:00,52.32,52.35,52.27,52.28,30740.0,50.3694,50.3983,50.3212,50.3309,30740.0
2023-10-09 12:20:00,52.29,52.32,52.19,52.21,433067.0,50.3405,50.3694,50.2442,50.2635,433067.0
2023-10-09 12:30:00,52.2,52.32,52.19,52.22,34755.0,50.2539,50.3694,50.2442,50.2731,34755.0
2023-10-09 12:40:00,52.21,52.33,52.16,52.33,51534.0,50.2635,50.379,50.2153,50.379,51534.0
2023-10-09 12:50:00,52.34,52.39,52.32,52.36,29277.0,50.3886,50.4368,50.3694,50.4079,29277.0
2023-10-09 13:00:00,52.36,52.39,52.3,52.35,39519.0,50.4079,50.4368,50.3501,50.3983,39519.0
2023-10-09 13:10:00,52.34,52.41,52.29,52.4,93968.0,50.3886,50.456,50.3405,50.4464,93968.0
2023-10-09 13:20:00,52.41,52.81,52.3,52.8,847800.0,50.456,50.8411,50.3501,50.8315,847800.0
2023-10-09 13:30:00,52.82,52.88,52.77,52.86,76805.0,50.8507,50.9085,50.8026,50.8892,76805.0
2023-10-09 13:40:00,52.87,53.06,52.85,53.06,83001.0,50.8989,51.0818,50.8796,51.0818,83001.0
2023-10-09 13:50:00,53.07,53.15,53.05,53.05,59405.0,51.0914,51.1684,51.0722,51.0722,59405.0
2023-10-09 14:00:00,53.05,53.16,53.02,53.13,51890.0,51.0722,51.1781,51.0433,51.1492,51890.0
2023-10-09 14:10:00,53.13,53.14,52.99,53.02,69447.0,51.1492,51.1588,51.0144,51.0433,69447.0
2023-10-09 14:20:00,53.02,53.09,53.0,53.08,36124.0,51.0433,51.1107,51.024,51.101,36124.0
2023-10-09 14:30:00,53.07,53.08,52.96,53.0,37407.0,51.0914,51.101,50.9855,51.024,37407.0
2023-10-09 14:40:00,53.0,53.15,52.98,53.15,96076.0,51.024,51.1684,51.0048,51.1684,96076.0
2023-10-09 14:50:00,53.16,53.23,52.54,52.62,294871.0,51.1781,51.2455,50.5812,50.6582,294871.0
2023-10-09 15:00:00,52.61,52.64,52.24,52.34,130312.0,50.6486,50.6775,50.2924,50.3886,130312.0
2023-10-09 15:10:00,52.34,52.39,52.18,52.24,135467.0,50.3886,50.4368,50.2346,50.2924,135467.0
2023-10-09 15:20:00,52.25,52.4,52.23,52.36,60344.0,50.302,50.4464,50.2827,50.4079,60344.0
2023-10-09 15:30:00,52.36,52.37,52.18,52.25,128519.0,50.4079,50.4175,50.2346,50.302,128519.0
2023-10-09 15:40:00,52.25,52.34,52.2,52.34,280680.0,50.302,50.3886,50.2539,50.3886,280680.0
2023-10-09 15:50:00,52.33,52.35,52.2,52.29,705957.0,50.379,50.3983,50.2539,50.3405,705957.0
2023-10-10 09:30:00,52.29,52.53,52.04,52.19,376966.0,50.3405,50.5716,50.0998,50.2442,376966.0
2023-10-10 09:40:00,52.25,52.38,52.17,52.35,208418.0,50.302,50.4271,50.225,50.3983,208418.0
2023-10-10 09:50:00,52.37,52.86,52.36,52.74,116985.0,50.4175,50.8892,50.4079,50.7737,116985.0
2023-10-10 10:00:00,52.75,53.14,52.68,53.1,358616.0,50.7834,51.1588,50.716,51.1203,358616.0
2023-10-10 10:10:00,53.1,53.36,53.06,53.21,162903.0,51.1203,51.3706,51.0818,51.2262,162903.0
2023-10-10 10:20:00,53.2,53.22,53.11,53.15,168137.0,51.2166,51.2358,51.1299,51.1684,168137.0
2023-10-10 10:30:00,53.15,53.23,53.12,53.18,196884.0,51.1684,51.2455,51.1396,51.1973,196884.0
2023-10-10 10:40:00,53.18,53.21,52.92,52.94,98644.0,51.1973,51.2262,50.947,50.9663,98644.0
2023-10-10 10:50:00,52.93,53.05,52.85,52.99,482245.0,50.9566,51.0722,50.8796,51.0144,482245.0
2023-10-10 11:00:00,52.98,53.09,52.91,53.04,238006.0,51.0048,51.1107,50.9374,51.0625,238006.0
2023-10-10 11:10:00,53.04,53.24,53.01,53.21,273790.0,51.0625,51.2551,51.0337,51.2262,273790.0
2023-10-10 11:20:00,53.21,53.24,53.05,53.07,110815.0,51.2262,51.2551,51.0722,51.0914,110815.0
2023-10-10 11:30:00,53.07,53.11,52.97,53.03,127185.0,51.0914,51.1299,50.9951,51.0529,127185.0
2023-10-10 11:40:00,53.02,53.09,52.99,53.06,114359.0,51.0433,51.1107,51.0144,51.0818,114359.0
2023-10-10 11:50:00,53.08,53.22,53.08,53.21,89628.0,51.101,51.2358,51.101,51.2262,89628.0
2023-10-10 12:00:00,53.22,53.35,53.21,53.35,80430.0,51.2358,51.361,51.2262,51.361,80430.0
2023-10-10 12:10:00,53.35,53.4,53.33,53.37,73516.0,51.361,51.4091,51.3417,51.3802,73516.0
2023-10-10 12:20:00,53.37,53.38,53.28,53.29,84962.0,51.3802,51.3899,51.2936,51.3032,84962.0
2023-10-10 12:30:00,53.3,53.4,53.29,53.39,111886.0,51.3128,51.4091,51.3032,51.3995,111886.0
2023-10-10 12:40:00,53.4,53.4,53.33,53.34,79208.0,51.4091,51.4091,51.3417,51.3514,79208.0
2023-10-10 12:50:00,53.35,53.36,53.31,53.36,53988.0,51.361,51.3706,51.3225,51.3706,53988.0
2023-10-10 13:00:00,53.35,53.35,52.99,53.01,76202.0,51.361,51.361,51.0144,51.0337,76202.0
2023-10-10 13:10:00,53.0,53.04,52.97,53.02,59642.0,51.024,51.0625,50.9951,51.0433,59642.0
2023-10-10 13:20:00,53.01,53.1,53.0,53.05,81121.0,51.0337,51.1203,51.024,51.0722,81121.0
2023-10-10 13:30:00,53.04,53.15,53.01,53.15,85547.0,51.0625,51.1684,51.0337,51.1684,85547.0
2023-10-10 13:40:00,53.17,53.2,53.15,53.16,54131.0,51.1877,51.2166,51.1684,51.1781,54131.0
2023-10-10 13:50:00,53.16,53.34,53.13,53.29,121025.0,51.1781,51.3514,51.1492,51.3032,121025.0
2023-10-10 14:00:00,53.29,53.29,53.17,53.2,54322.0,51.3032,51.3032,51.1877,51.2166,54322.0
2023-10-10 14:10:00,53.19,53.2,53.06,53.08,36338.0,51.2069,51.2166,51.0818,51.101,36338.0
2023-10-10 14:20:00,53.08,53.09,52.93,52.96,90984.0,51.101,51.1107,50.9566,50.9855,90984.0
2023-10-10 14:30:00,52.96,53.02,52.94,53.0,55702.0,50.9855,51.0433,50.9663,51.024,55702.0
2023-10-10 14:40:00,53.0,53.06,52.94,53.01,58518.0,51.024,51.0818,50.9663,51.0337,58518.0
2023-10-10 14:50:00,53.01,53.01,52.79,52.84,45126.0,51.0337,51.0337,50.8219,50.87,45126.0
2023-10-10 15:00:00,52.84,52.91,52.81,52.9,45675.0,50.87,50.9374,50.8411,50.9278,45675.0
2023-10-10 15:10:00,52.9,53.02,52.89,52.98,109547.0,50.9278,51.0433,50.9181,51.0048,109547.0
2023-10-10 15:20:00,52.98,53.01,52.94,52.96,96497.0,51.0048,51.0337,50.9663,50.9855,96497.0
2023-10-10 15:30:00,52.96,53.06,52.93,53.05,123409.0,50.9855,51.0818,50.9566,51.0722,123409.0
2023-10-10 15:40:00,53.05,53.07,52.86,53.0,192252.0,51.0722,51.0914,50.8892,51.024,192252.0
2023-10-10 15:50:00,52.99,53.1,52.93,53.09,710104.0,51.0144,51.1203,50.9566,51.1107,710104.0
2023-10-11 09:30:00,53.25,53.6,53.19,53.34,62399.0,51.2647,51.6017,51.2069,51.3514,62399.0
2023-10-11 09:40:00,53.3,53.54,53.3,53.44,30138.0,51.3128,51.5439,51.3128,51.4476,30138.0
2023-10-11 09:50:00,53.41,53.43,53.19,53.35,24795.0,51.4187,51.438,51.2069,51.361,24795.0
2023-10-11 10:00:00,53.36,53.65,53.35,53.55,66593.0,51.3706,51.6498,51.361,51.5535,66593.0
2023-10-11 10:10:00,53.55,53.55,53.13,53.2,131407.0,51.5535,51.5535,51.1492,51.2166,131407.0
2023-10-11 10:20:00,53.21,53.24,53.15,53.21,15721.0,51.2262,51.2551,51.1684,51.2262,15721.0
2023-10-11 10:30:00,53.23,53.26,53.14,53.18,26788.0,51.2455,51.2743,51.1588,51.1973,26788.0
2023-10-11 10:40:00,53.17,53.19,53.12,53.15,31009.0,51.1877,51.2069,51.1396,51.1684,31009.0
2023-10-11 10:50:00,53.15,53.25,53.15,53.24,25749.0,51.1684,51.2647,51.1684,51.2551,25749.0
2023-10-11 11:00:00,53.26,53.36,53.22,53.24,21638.0,51.2743,51.3706,51.2358,51.2551,21638.0
2023-10-11 11:10:00,53.25,53.27,52.94,52.95,36864.0,51.2647,51.284,50.9663,50.9759,36864.0
2023-10-11 11:20:00,52.93,53.04,52.92,53.03,37749.0,50.9566,51.0625,50.947,51.0529,37749.0
2023-10-11 11:30:00,53.04,53.12,53.04,53.12,17611.0,51.0625,51.1396,51.0625,51.1396,17611.0
2023-10-11 11:40:00,53.13,53.13,53.08,53.1,18620.0,51.1492,51.1492,51.101,51.1203,18620.0
2023-10-11 11:50:00,53.1,53.14,53.05,53.05,35133.0,51.1203,51.1588,51.0722,51.0722,35133.0
2023-10-11 12:00:00,53.05,53.2,53.05,53.18,18341.0,51.0722,51.2166,51.0722,51.1973,18341.0
2023-10-11 12:10:00,53.19,53.19,53.03,53.04,19154.0,51.2069,51.2069,51.0529,51.0625,19154.0
2023-10-11 12:20:00,53.05,53.07,52.92,52.93,27570.0,51.0722,51.0914,50.947,50.9566,27570.0
2023-10-11 12:30:00,52.92,53.01,52.92,52.94,17049.0,50.947,51.0337,50.947,50.9663,17049.0
2023-10-11 12:40:00,52.96,53.02,52.95,52.95,37660.0,50.9855,51.0433,50.9759,50.9759,37660.0
2023-10-11 12:50:00,52.95,52.95,52.78,52.86,34970.0,50.9759,50.9759,50.8122,50.8892,34970.0
2023-10-11 13:00:00,52.87,52.96,52.85,52.89,13158.0,50.8989,50.9855,50.8796,50.9181,13158.0
2023-10-11 13:10:00,52.89,52.91,52.64,52.64,16080.0,50.9181,50.9374,50.6775,50.6775,16080.0
2023-10-11 13:20:00,52.64,52.69,52.59,52.59,19454.0,50.6775,50.7256,50.6293,50.6293,19454.0
2023-10-11 13:30:00,52.58,52.62,52.55,52.62,14541.0,50.6197,50.6582,50.5908,50.6582,14541.0
2023-10-11 13:40:00,52.62,52.71,52.62,52.65,19006.0,50.6582,50.7448,50.6582,50.6871,19006.0
2023-10-11 13:50:00,52.65,52.72,52.65,52.71,14650.0,50.6871,50.7545,50.6871,50.7448,14650.0
2023-10-11 14:00:00,52.72,52.78,52.66,52.67,12781.0,50.7545,50.8122,50.6967,50.7063,12781.0
2023-10-11 14:10:00,52.67,52.74,52.66,52.71,12004.0,50.7063,50.7737,50.6967,50.7448,12004.0
2023-10-11 14:20:00,52.71,52.84,52.71,52.8,23113.0,50.7448,50.87,50.7448,50.8315,23113.0
2023-10-11 14:30:00,52.82,52.87,52.8,52.82,29854.0,50.8507,50.8989,50.8315,50.8507,29854.0
2023-10-11 14:40:00,52.81,52.91,52.81,52.91,24778.0,50.8411,50.9374,50.8411,50.9374,24778.0
2023-10-11 14:50:00,52.92,52.92,52.83,52.85,23320.0,50.947,50.947,50.8604,50.8796,23320.0
2023-10-11 15:00:00,52.85,52.93,52.85,52.9,34010.0,50.8796,50.9566,50.8796,50.9278,34010.0
2023-10-11 15:10:00,52.9,52.95,52.87,52.94,30085.0,50.9278,50.9759,50.8989,50.9663,30085.0
2023-10-11 15:20:00,52.95,53.08,52.94,53.06,37869.0,50.9759,51.101,50.9663,51.0818,37869.0
2023-10-11 15:30:00,53.05,53.06,52.94,53.06,54405.0,51.0722,51.0818,50.9663,51.0818,54405.0
2023-10-11 15:40:00,53.05,53.17,53.03,53.1,94795.0,51.0722,51.1877,51.0529,51.1203,94795.0
2023-10-11 15:50:00,53.1,53.15,53.07,53.1,201043.0,51.1203,51.1684,51.0914,51.1203,201043.0
2023-10-12 09:30:00,52.83,52.87,52.46,52.5,56514.0,50.8604,50.8989,50.5042,50.5427,56514.0
2023-10-12 09:40:00,52.44,52.44,52.11,52.23,27887.0,50.4849,50.4849,50.1672,50.2827,27887.0
2023-10-12 09:50:00,52.25,52.41,52.13,52.18,23447.0,50.302,50.456,50.1865,50.2346,23447.0
2023-10-12 10:00:00,52.18,52.21,51.96,52.07,21312.0,50.2346,50.2635,50.0228,50.1287,21312.0
2023-10-12 10:10:00,52.07,52.17,51.97,52.15,18869.0,50.1287,50.225,50.0324,50.2057,18869.0
2023-10-12 10:20:00,52.14,52.32,52.03,52.31,54255.0,50.1961,50.3694,50.0902,50.3598,54255.0
2023-10-12 10:30:00,52.33,52.38,52.31,52.35,26297.0,50.379,50.4271,50.3598,50.3983,26297.0
2023-10-12 10:40:00,52.36,52.4,52.26,52.29,18838.0,50.4079,50.4464,50.3116,50.3405,18838.0
2023-10-12 10:50:00,52.3,52.39,52.29,52.3,30543.0,50.3501,50.4368,50.3405,50.3501,30543.0
2023-10-12 11:00:00,52.32,52.33,52.17,52.2,26209.0,50.3694,50.379,50.225,50.2539,26209.0
2023-10-12 11:10:00,52.21,52.29,52.2,52.25,15590.0,50.2635,50.3405,50.2539,50.302,15590.0
2023-10-12 11:20:00,52.23,52.38,52.23,52.3,16890.0,50.2827,50.4271,50.2827,50.3501,16890.0
2023-10-12 11:30:00,52.3,52.31,52.14,52.22,19861.0,50.3501,50.3598,50.1961,50.2731,19861.0
2023-10-12 11:40:00,52.21,52.21,52.04,52.06,17037.0,50.2635,50.2635,50.0998,50.1191,17037.0
2023-10-12 11:50:00,52.05,52.18,52.04,52.18,11916.0,50.1094,50.2346,50.0998,50.2346,11916.0
2023-10-12 12:00:00,52.23,52.27,52.17,52.23,12599.0,50.2827,50.3212,50.225,50.2827,12599.0
2023-10-12 12:10:00,52.24,52.39,52.21,52.36,18996.0,50.2924,50.4368,50.2635,50.4079,18996.0
2023-10-12 12:20:00,52.36,52.42,52.31,52.36,28428.0,50.4079,50.4657,50.3598,50.4079,28428.0
2023-10-12 12:30:00,52.38,52.48,52.36,52.41,29757.0,50.4271,50.5234,50.4079,50.456,29757.0
2023-10-12 12:40:00,52.41,52.41,52.27,52.27,10515.0,50.456,50.456,50.3212,50.3212,10515.0
2023-10-12 12:50:00,52.26,52.28,52.18,52.25,20826.0,50.3116,50.3309,50.2346,50.302,20826.0
2023-10-12 13:00:00,52.24,52.24,51.85,51.89,26977.0,50.2924,50.2924,49.9169,49.9554,26977.0
2023-10-12 13:10:00,51.87,51.9,51.71,51.71,43576.0,49.9362,49.965,49.7821,49.7821,43576.0
2023-10-12 13:20:00,51.71,51.75,51.68,51.7,26462.0,49.7821,49.8206,49.7532,49.7725,26462.0
2023-10-12 13:30:00,51.69,51.86,51.64,51.69,60770.0,49.7629,49.9265,49.7147,49.7629,60770.0
2023-10-12 13:40:00,51.71,51.75,51.63,51.68,75121.0,49.7821,49.8206,49.7051,49.7532,75121.0
2023-10-12 13:50:00,51.69,51.69,51.46,51.47,42441.0,49.7629,49.7629,49.5414,49.5511,42441.0
2023-10-12 14:00:00,51.47,51.52,51.29,51.32,111965.0,49.5511,49.5992,49.3778,49.4067,111965.0
2023-10-12 14:10:00,51.33,51.39,51.18,51.33,76994.0,49.4163,49.4741,49.2719,49.4163,76994.0
2023-10-12 14:20:00,51.32,51.4,51.27,51.38,31462.0,49.4067,49.4837,49.3585,49.4644,31462.0
2023-10-12 14:30:00,51.38,51.47,51.3,51.32,43895.0,49.4644,49.5511,49.3874,49.4067,43895.0
2023-10-12 14:40:00,51.31,51.46,51.3,51.46,32081.0,49.397,49.5414,49.3874,49.5414,32081.0
2023-10-12 14:50:00,51.46,51.47,51.32,51.37,77868.0,49.5414,49.5511,49.4067,49.4548,77868.0
2023-10-12 15:00:00,51.37,51.4,51.28,51.39,54883.0,49.4548,49.4837,49.3682,49.4741,54883.0
2023-10-12 15:10:00,51.4,51.55,51.3,51.55,82150.0,49.4837,49.6281,49.3874,49.6281,82150.0
2023-10-12 15:20:00,51.55,51.56,51.4,51.48,58488.0,49.6281,49.6377,49.4837,49.5607,58488.0
2023-10-12 15:30:00,51.48,51.63,51.47,51.63,67530.0,49.5607,49.7051,49.5511,49.7051,67530.0
2023-10-12 15:40:00,51.64,51.66,51.51,51.64,117468.0,49.7147,49.734,49.5896,49.7147,117468.0
2023-10-12 15:50:00,51.65,51.71,51.55,51.6,378975.0,49.7244,49.7821,49.6281,49.6762,378975.0
2023-10-13 09:30:00,51.36,51.85,51.28,51.57,60374.0,49.4452,49.9169,49.3682,49.6473,60374.0
2023-10-13 09:40:00,51.54,51.94,51.54,51.85,41562.0,49.6185,50.0035,49.6185,49.9169,41562.0
2023-10-13 09:50:00,51.86,52.11,51.81,52.09,40954.0,49.9265,50.1672,49.8784,50.148,40954.0
2023-10-13 10:00:00,52.06,52.19,51.98,52.08,48546.0,50.1191,50.2442,50.0421,50.1383,48546.0
2023-10-13 10:10:00,52.08,52.14,51.81,51.83,48547.0,50.1383,50.1961,49.8784,49.8977,48547.0
2023-10-13 10:20:00,51.83,52.07,51.82,51.96,52656.0,49.8977,50.1287,49.888,50.0228,52656.0
2023-10-13 10:30:00,51.98,52.23,51.93,52.08,47524.0,50.0421,50.2827,49.9939,50.1383,47524.0
2023-10-13 10:40:00,52.09,52.16,52.02,52.06,33008.0,50.148,50.2153,50.0806,50.1191,33008.0
2023-10-13 10:50:00,52.07,52.09,51.99,52.0,54943.0,50.1287,50.148,50.0517,50.0613,54943.0
2023-10-13 11:00:00,52.01,52.01,51.78,51.84,154076.0,50.0709,50.0709,49.8495,49.9073,154076.0
2023-10-13 11:10:00,51.85,52.09,51.85,52.07,34006.0,49.9169,50.148,49.9169,50.1287,34006.0
2023-10-13 11:20:00,52.06,52.11,51.86,51.97,22864.0,50.1191,50.1672,49.9265,50.0324,22864.0
2023-10-13 11:30:00,51.97,51.99,51.91,51.92,38552.0,50.0324,50.0517,49.9747,49.9843,38552.0
2023-10-13 11:40:00,51.92,51.97,51.85,51.94,54559.0,49.9843,50.0324,49.9169,50.0035,54559.0
2023-10-13 11:50:00,51.95,51.95,51.67,51.69,34682.0,50.0132,50.0132,49.7436,49.7629,34682.0
2023-10-13 12:00:00,51.68,51.85,51.68,51.82,24737.0,49.7532,49.9169,49.7532,49.888,24737.0
2023-10-13 12:10:00,51.82,51.85,51.71,51.85,20650.0,49.888,49.9169,49.7821,49.9169,20650.0
2023-10-13 12:20:00,51.85,51.88,51.74,51.77,18427.0,49.9169,49.9458,49.811,49.8399,18427.0
2023-10-13 12:30:00,51.77,51.81,51.72,51.74,25751.0,49.8399,49.8784,49.7918,49.811,25751.0
2023-10-13 12:40:00,51.73,51.83,51.73,51.73,28421.0,49.8014,49.8977,49.8014,49.8014,28421.0
2023-10-13 12:50:00,51.72,51.73,51.58,51.69,17885.0,49.7918,49.8014,49.657,49.7629,17885.0
2023-10-13 13:00:00,51.69,51.75,51.61,51.61,16141.0,49.7629,49.8206,49.6859,49.6859,16141.0
2023-10-13 13:10:00,51.63,51.66,51.51,51.51,25940.0,49.7051,49.734,49.5896,49.5896,25940.0
2023-10-13 13:20:00,51.51,51.56,51.44,51.47,22237.0,49.5896,49.6377,49.5222,49.5511,22237.0
2023-10-13 13:30:00,51.47,51.5,51.42,51.5,25211.0,49.5511,49.58,49.5029,49.58,25211.0
2023-10-13 13:40:00,51.49,51.71,51.48,51.67,27833.0,49.5703,49.7821,49.5607,49.7436,27833.0
2023-10-13 13:50:00,51.68,51.73,51.66,51.66,25127.0,49.7532,49.8014,49.734,49.734,25127.0
2023-10-13 14:00:00,51.66,51.72,51.6,51.63,23315.0,49.734,49.7918,49.6762,49.7051,23315.0
2023-10-13 14:10:00,51.63,51.67,51.58,51.6,24925.0,49.7051,49.7436,49.657,49.6762,24925.0
2023-10-13 14:20:00,51.61,51.65,51.57,51.62,30409.0,49.6859,49.7244,49.6473,49.6955,30409.0
2023-10-13 14:30:00,51.62,51.71,51.61,51.63,34836.0,49.6955,49.7821,49.6859,49.7051,34836.0
2023-10-13 14:40:00,51.62,51.64,51.54,51.55,33879.0,49.6955,49.7147,49.6185,49.6281,33879.0
2023-10-13 14:50:00,51.54,51.66,51.54,51.63,36971.0,49.6185,49.734,49.6185,49.7051,36971.0
2023-10-13 15:00:00,51.64,51.77,51.62,51.77,30608.0,49.7147,49.8399,49.6955,49.8399,30608.0
2023-10-13 15:10:00,51.76,51.83,51.7,51.71,34118.0,49.8303,49.8977,49.7725,49.7821,34118.0
2023-10-13 15:20:00,51.7,51.74,51.63,51.64,40554.0,49.7725,49.811,49.7051,49.7147,40554.0
2023-10-13 15:30:00,51.66,51.8,51.65,51.72,71334.0,49.734,49.8688,49.7244,49.7918,71334.0
2023-10-13 15:40:00,51.72,51.75,51.62,51.72,88170.0,49.7918,49.8206,49.6955,49.7918,88170.0
2023-10-13 15:50:00,51.72,51.83,51.7,51.82,317458.0,49.7918,49.8977,49.7725,49.888,317458.0
2023-10-16 09:30:00,52.32,52.45,51.85,51.85,47111.0,50.3694,50.4945,49.9169,49.9169,47111.0
2023-10-16 09:40:00,51.82,52.0,51.54,52.0,19549.0,49.888,50.0613,49.6185,50.0613,19549.0
2023-10-16 09:50:00,52.02,52.13,51.98,52.05,49073.0,50.0806,50.1865,50.0421,50.1094,49073.0
2023-10-16 10:00:00,52.05,52.08,51.84,51.91,29977.0,50.1094,50.1383,49.9073,49.9747,29977.0
2023-10-16 10:10:00,51.92,52.1,51.92,52.09,21718.0,49.9843,50.1576,49.9843,50.148,21718.0
2023-10-16 10:20:00,52.11,52.21,52.03,52.19,51967.0,50.1672,50.2635,50.0902,50.2442,51967.0
2023-10-16 10:30:00,52.2,52.26,52.13,52.15,89686.0,50.2539,50.3116,50.1865,50.2057,89686.0
2023-10-16 10:40:00,52.13,52.26,52.11,52.24,21017.0,50.1865,50.3116,50.1672,50.2924,21017.0
2023-10-16 10:50:00,52.27,52.39,52.27,52.29,25370.0,50.3212,50.4368,50.3212,50.3405,25370.0
2023-10-16 11:00:00,52.32,52.35,52.26,52.27,11366.0,50.3694,50.3983,50.3116,50.3212,11366.0
2023-10-16 11:10:00,52.26,52.27,52.17,52.22,14291.0,50.3116,50.3212,50.225,50.2731,14291.0
2023-10-16 11:20:00,52.21,52.27,52.19,52.19,16924.0,50.2635,50.3212,50.2442,50.2442,16924.0
2023-10-16 11:30:00,52.19,52.19,52.09,52.09,17414.0,50.2442,50.2442,50.148,50.148,17414.0
2023-10-16 11:40:00,52.1,52.2,52.06,52.18,14461.0,50.1576,50.2539,50.1191,50.2346,14461.0
2023-10-16 11:50:00,52.2,52.28,52.18,52.27,60648.0,50.2539,50.3309,50.2346,50.3212,60648.0
2023-10-16 12:00:00,52.26,52.32,52.25,52.29,23529.0,50.3116,50.3694,50.302,50.3405,23529.0
2023-10-16 12:10:00,52.31,52.34,52.26,52.33,24481.0,50.3598,50.3886,50.3116,50.379,24481.0
2023-10-16 12:20:00,52.33,52.35,52.25,52.35,16212.0,50.379,50.3983,50.302,50.3983,16212.0
2023-10-16 12:30:00,52.36,52.45,52.34,52.44,14903.0,50.4079,50.4945,50.3886,50.4849,14903.0
2023-10-16 12:40:00,52.44,52.56,52.44,52.55,32947.0,50.4849,50.6004,50.4849,50.5908,32947.0
2023-10-16 12:50:00,52.54,52.58,52.43,52.5,34581.0,50.5812,50.6197,50.4753,50.5427,34581.0
2023-10-16 13:00:00,52.51,52.65,52.51,52.62,20384.0,50.5523,50.6871,50.5523,50.6582,20384.0
2023-10-16 13:10:00,52.62,52.71,52.62,52.65,17202.0,50.6582,50.7448,50.6582,50.6871,17202.0
2023-10-16 13:20:00,52.65,52.65,52.42,52.57,70693.0,50.6871,50.6871,50.4657,50.6101,70693.0
2023-10-16 13:30:00,52.57,52.65,52.51,52.65,32288.0,50.6101,50.6871,50.5523,50.6871,32288.0
2023-10-16 13:40:00,52.66,52.78,52.65,52.73,30068.0,50.6967,50.8122,50.6871,50.7641,30068.0
2023-10-16 13:50:00,52.74,52.81,52.73,52.76,38488.0,50.7737,50.8411,50.7641,50.793,38488.0
2023-10-16 14:00:00,52.76,52.8,52.73,52.77,31308.0,50.793,50.8315,50.7641,50.8026,31308.0
2023-10-16 14:10:00,52.77,52.78,52.66,52.69,33304.0,50.8026,50.8122,50.6967,50.7256,33304.0
2023-10-16 14:20:00,52.69,52.71,52.64,52.65,26969.0,50.7256,50.7448,50.6775,50.6871,26969.0
2023-10-16 14:30:00,52.66,52.67,52.54,52.56,51076.0,50.6967,50.7063,50.5812,50.6004,51076.0
2023-10-16 14:40:00,52.56,52.62,52.53,52.6,32519.0,50.6004,50.6582,50.5716,50.6389,32519.0
2023-10-16 14:50:00,52.6,52.68,52.58,52.67,54681.0,50.6389,50.716,50.6197,50.7063,54681.0
2023-10-16 15:00:00,52.67,52.72,52.59,52.71,50695.0,50.7063,50.7545,50.6293,50.7448,50695.0
2023-10-16 15:10:00,52.71,52.73,52.61,52.62,39565.0,50.7448,50.7641,50.6486,50.6582,39565.0
2023-10-16 15:20:00,52.62,52.65,52.59,52.64,36952.0,50.6582,50.6871,50.6293,50.6775,36952.0
2023-10-16 15:30:00,52.64,52.7,52.6,52.61,42189.0,50.6775,50.7352,50.6389,50.6486,42189.0
2023-10-16 15:40:00,52.62,52.62,52.52,52.53,67254.0,50.6582,50.6582,50.5619,50.5716,67254.0
2023-10-16 15:50:00,52.53,52.62,52.53,52.59,235565.0,50.5716,50.6582,50.5716,50.6293,235565.0
2023-10-17 09:30:00,53.35,53.62,52.9,53.48,156079.0,51.361,51.6209,50.9278,51.4861,156079.0
2023-10-17 09:40:00,53.48,53.85,53.4,53.78,85316.0,51.4861,51.8423,51.4091,51.7749,85316.0
2023-10-17 09:50:00,53.75,53.79,53.45,53.46,22974.0,51.7461,51.7846,51.4573,51.4669,22974.0
2023-10-17 10:00:00,53.48,53.5,53.19,53.42,37495.0,51.4861,51.5054,51.2069,51.4284,37495.0
2023-10-17 10:10:00,53.42,53.5,53.33,53.35,24509.0,51.4284,51.5054,51.3417,51.361,24509.0
2023-10-17 10:20:00,53.33,53.37,53.27,53.32,37527.0,51.3417,51.3802,51.284,51.3321,37527.0
2023-10-17 10:30:00,53.33,53.36,53.2,53.36,24352.0,51.3417,51.3706,51.2166,51.3706,24352.0
2023-10-17 10:40:00,53.36,53.39,53.22,53.26,24495.0,51.3706,51.3995,51.2358,51.2743,24495.0
2023-10-17 10:50:00,53.28,53.53,53.23,53.51,35748.0,51.2936,51.5343,51.2455,51.515,35748.0
2023-10-17 11:00:00,53.5,53.72,53.5,53.6,37810.0,51.5054,51.7172,51.5054,51.6017,37810.0
2023-10-17 11:10:00,53.61,53.72,53.59,53.62,28577.0,51.6113,51.7172,51.592,51.6209,28577.0
2023-10-17 11:20:00,53.64,53.73,53.61,53.68,79252.0,51.6402,51.7268,51.6113,51.6787,79252.0
2023-10-17 11:30:00,53.7,53.86,53.67,53.84,40568.0,51.6979,51.852,51.6691,51.8327,40568.0
2023-10-17 11:40:00,53.84,53.9,53.84,53.89,32081.0,51.8327,51.8905,51.8327,51.8808,32081.0
2023-10-17 11:50:00,53.88,54.0,53.87,53.99,51501.0,51.8712,51.9867,51.8616,51.9771,51501.0
2023-10-17 12:00:00,54.0,54.11,53.94,54.05,86751.0,51.9867,52.0926,51.929,52.0349,86751.0
2023-10-17 12:10:00,54.04,54.08,53.97,54.03,24478.0,52.0253,52.0638,51.9579,52.0156,24478.0
2023-10-17 12:20:00,54.03,54.14,54.01,54.08,53814.0,52.0156,52.1215,51.9964,52.0638,53814.0
2023-10-17 12:30:00,54.09,54.09,53.89,53.91,42072.0,52.0734,52.0734,51.8808,51.9001,42072.0
2023-10-17 12:40:00,53.92,53.92,53.79,53.85,47433.0,51.9097,51.9097,51.7846,51.8423,47433.0
2023-10-17 12:50:00,53.84,53.98,53.83,53.87,46506.0,51.8327,51.9675,51.8231,51.8616,46506.0
2023-10-17 13:00:00,53.87,53.89,53.71,53.78,83999.0,51.8616,51.8808,51.7076,51.7749,83999.0
2023-10-17 13:10:00,53.79,53.8,53.72,53.79,20427.0,51.7846,51.7942,51.7172,51.7846,20427.0
2023-10-17 13:20:00,53.8,53.8,53.71,53.74,25748.0,51.7942,51.7942,51.7076,51.7364,25748.0
2023-10-17 13:30:00,53.73,53.76,53.54,53.56,25557.0,51.7268,51.7557,51.5439,51.5632,25557.0
2023-10-17 13:40:00,53.56,53.57,53.46,53.49,23556.0,51.5632,51.5728,51.4669,51.4958,23556.0
2023-10-17 13:50:00,53.48,53.52,53.38,53.47,30758.0,51.4861,51.5246,51.3899,51.4765,30758.0
2023-10-17 14:00:00,53.46,53.48,53.4,53.42,24930.0,51.4669,51.4861,51.4091,51.4284,24930.0
2023-10-17 14:10:00,53.41,53.47,53.38,53.41,51730.0,51.4187,51.4765,51.3899,51.4187,51730.0
2023-10-17 14:20:00,53.41,53.6,53.4,53.53,139036.0,51.4187,51.6017,51.4091,51.5343,139036.0
2023-10-17 14:30:00,53.53,53.53,53.44,53.49,39154.0,51.5343,51.5343,51.4476,51.4958,39154.0
2023-10-17 14:40:00,53.48,53.62,53.45,53.49,45337.0,51.4861,51.6209,51.4573,51.4958,45337.0
2023-10-17 14:50:00,53.48,53.48,53.29,53.37,33678.0,51.4861,51.4861,51.3032,51.3802,33678.0
2023-10-17 15:00:00,53.37,53.48,53.35,53.47,40211.0,51.3802,51.4861,51.361,51.4765,40211.0
2023-10-17 15:10:00,53.47,53.52,53.45,53.51,48527.0,51.4765,51.5246,51.4573,51.515,48527.0
2023-10-17 15:20:00,53.51,53.56,53.5,53.54,43861.0,51.515,51.5632,51.5054,51.5439,43861.0
2023-10-17 15:30:00,53.54,53.57,53.47,53.55,89975.0,51.5439,51.5728,51.4765,51.5535,89975.0
2023-10-17 15:40:00,53.55,53.59,53.47,53.57,114628.0,51.5535,51.592,51.4765,51.5728,114628.0
2023-10-17 15:50:00,53.57,53.66,53.55,53.57,280905.0,51.5728,51.6594,51.5535,51.5728,280905.0
2023-10-18 09:30:00,52.99,53.73,52.99,53.34,80574.0,51.0144,51.7268,51.0144,51.3514,80574.0
2023-10-18 09:40:00,53.28,53.32,53.06,53.11,17768.0,51.2936,51.3321,51.0818,51.1299,17768.0
2023-10-18 09:50:00,53.04,53.13,52.98,53.13,27700.0,51.0625,51.1492,51.0048,51.1492,27700.0
2023-10-18 10:00:00,53.13,53.22,53.04,53.18,17357.0,51.1492,51.2358,51.0625,51.1973,17357.0
2023-10-18 10:10:00,53.18,53.47,53.12,53.47,16368.0,51.1973,51.4765,51.1396,51.4765,16368.0
2023-10-18 10:20:00,53.51,53.59,53.23,53.27,49131.0,51.515,51.592,51.2455,51.284,49131.0
2023-10-18 10:30:00,53.24,53.37,53.19,53.32,18318.0,51.2551,51.3802,51.2069,51.3321,18318.0
2023-10-18 10:40:00,53.32,53.41,53.27,53.28,128746.0,51.3321,51.4187,51.284,51.2936,128746.0
2023-10-18 10:50:00,53.27,53.32,53.22,53.26,14122.0,51.284,51.3321,51.2358,51.2743,14122.0
2023-10-18 11:00:00,53.25,53.25,53.17,53.18,16530.0,51.2647,51.2647,51.1877,51.1973,16530.0
2023-10-18 11:10:00,53.19,53.2,53.1,53.15,11223.0,51.2069,51.2166,51.1203,51.1684,11223.0
2023-10-18 11:20:00,53.12,53.17,52.99,53.06,12904.0,51.1396,51.1877,51.0144,51.0818,12904.0
2023-10-18 11:30:00,53.05,53.05,52.82,52.95,144450.0,51.0722,51.0722,50.8507,50.9759,144450.0
2023-10-18 11:40:00,52.95,53.0,52.74,52.75,27389.0,50.9759,51.024,50.7737,50.7834,27389.0
2023-10-18 11:50:00,52.75,52.75,52.69,52.72,12704.0,50.7834,50.7834,50.7256,50.7545,12704.0
2023-10-18 12:00:00,52.71,52.79,52.64,52.76,81992.0,50.7448,50.8219,50.6775,50.793,81992.0
2023-10-18 12:10:00,52.78,52.78,52.58,52.63,24872.0,50.8122,50.8122,50.6197,50.6678,24872.0
2023-10-18 12:20:00,52.64,52.67,52.54,52.64,18357.0,50.6775,50.7063,50.5812,50.6775,18357.0
2023-10-18 12:30:00,52.64,52.67,52.57,52.6,15338.0,50.6775,50.7063,50.6101,50.6389,15338.0
2023-10-18 12:40:00,52.59,52.67,52.58,52.62,21567.0,50.6293,50.7063,50.6197,50.6582,21567.0
2023-10-18 12:50:00,52.6,52.6,52.48,52.48,20796.0,50.6389,50.6389,50.5234,50.5234,20796.0
2023-10-18 13:00:00,52.48,52.65,52.39,52.62,46308.0,50.5234,50.6871,50.4368,50.6582,46308.0
2023-10-18 13:10:00,52.61,52.75,52.57,52.66,18205.0,50.6486,50.7834,50.6101,50.6967,18205.0
2023-10-18 13:20:00,52.66,52.69,52.57,52.6,21922.0,50.6967,50.7256,50.6101,50.6389,21922.0
2023-10-18 13:30:00,52.58,52.59,52.11,52.11,163725.0,50.6197,50.6293,50.1672,50.1672,163725.0
2023-10-18 13:40:00,52.12,52.27,52.1,52.17,63702.0,50.1768,50.3212,50.1576,50.225,63702.0
2023-10-18 13:50:00,52.17,52.25,52.11,52.23,98763.0,50.225,50.302,50.1672,50.2827,98763.0
2023-10-18 14:00:00,52.23,52.46,52.16,52.43,91171.0,50.2827,50.5042,50.2153,50.4753,91171.0
2023-10-18 14:10:00,52.42,52.51,52.28,52.33,39886.0,50.4657,50.5523,50.3309,50.379,39886.0
2023-10-18 14:20:00,52.33,52.33,52.11,52.16,71265.0,50.379,50.379,50.1672,50.2153,71265.0
2023-10-18 14:30:00,52.14,52.22,51.94,51.94,67405.0,50.1961,50.2731,50.0035,50.0035,67405.0
2023-10-18 14:40:00,51.94,52.03,51.91,51.99,47158.0,50.0035,50.0902,49.9747,50.0517,47158.0
2023-10-18 14:50:00,51.99,52.1,51.96,52.0,43301.0,50.0517,50.1576,50.0228,50.0613,43301.0
2023-10-18 15:00:00,51.99,52.05,51.92,52.02,35205.0,50.0517,50.1094,49.9843,50.0806,35205.0
2023-10-18 15:10:00,52.02,52.21,52.01,52.17,97559.0,50.0806,50.2635,50.0709,50.225,97559.0
2023-10-18 15:20:00,52.18,52.21,52.0,52.07,57589.0,50.2346,50.2635,50.0613,50.1287,57589.0
2023-10-18 15:30:00,52.1,52.15,51.96,51.99,86058.0,50.1576,50.2057,50.0228,50.0517,86058.0
2023-10-18 15:40:00,51.98,52.03,51.86,51.9,95383.0,50.0421,50.0902,49.9265,49.965,95383.0
2023-10-18 15:50:00,51.91,51.98,51.83,51.83,508081.0,49.9747,50.0421,49.8977,49.8977,508081.0
2023-10-19 09:30:00,52.26,52.64,52.12,52.53,268575.0,50.3116,50.6775,50.1768,50.5716,268575.0
2023-10-19 09:40:00,52.54,52.6,52.35,52.41,55034.0,50.5812,50.6389,50.3983,50.456,55034.0
2023-10-19 09:50:00,52.4,52.4,52.14,52.24,124060.0,50.4464,50.4464,50.1961,50.2924,124060.0
2023-10-19 10:00:00,52.23,52.28,52.07,52.11,61496.0,50.2827,50.3309,50.1287,50.1672,61496.0
2023-10-19 10:10:00,52.11,52.21,51.9,52.03,295444.0,50.1672,50.2635,49.965,50.0902,295444.0
2023-10-19 10:20:00,52.03,52.07,51.97,52.0,61596.0,50.0902,50.1287,50.0324,50.0613,61596.0
2023-10-19 10:30:00,51.99,52.02,51.86,51.9,55547.0,50.0517,50.0806,49.9265,49.965,55547.0
2023-10-19 10:40:00,51.89,52.04,51.89,52.0,35330.0,49.9554,50.0998,49.9554,50.0613,35330.0
2023-10-19 10:50:00,51.99,52.02,51.91,51.92,87099.0,50.0517,50.0806,49.9747,49.9843,87099.0
2023-10-19 11:00:00,51.92,52.04,51.9,51.95,78234.0,49.9843,50.0998,49.965,50.0132,78234.0
2023-10-19 11:10:00,51.97,51.99,51.81,51.83,42394.0,50.0324,50.0517,49.8784,49.8977,42394.0
2023-10-19 11:20:00,51.81,51.95,51.72,51.9,57157.0,49.8784,50.0132,49.7918,49.965,57157.0
2023-10-19 11:30:00,51.9,52.01,51.9,51.96,46327.0,49.965,50.0709,49.965,50.0228,46327.0
2023-10-19 11:40:00,51.97,52.14,51.95,52.13,210212.0,50.0324,50.1961,50.0132,50.1865,210212.0
2023-10-19 11:50:00,52.15,52.17,52.06,52.12,32105.0,50.2057,50.225,50.1191,50.1768,32105.0
2023-10-19 12:00:00,52.11,52.46,51.99,52.21,56413.0,50.1672,50.5042,50.0517,50.2635,56413.0
2023-10-19 12:10:00,52.21,52.36,52.17,52.31,79687.0,50.2635,50.4079,50.225,50.3598,79687.0
2023-10-19 12:20:00,52.3,52.47,52.19,52.21,142114.0,50.3501,50.5138,50.2442,50.2635,142114.0
2023-10-19 12:30:00,52.22,52.26,51.81,51.92,83523.0,50.2731,50.3116,49.8784,49.9843,83523.0
2023-10-19 12:40:00,51.96,52.03,51.84,52.0,45532.0,50.0228,50.0902,49.9073,50.0613,45532.0
2023-10-19 12:50:00,52.0,52.14,51.97,52.05,31432.0,50.0613,50.1961,50.0324,50.1094,31432.0
2023-10-19 13:00:00,52.05,52.29,52.04,52.29,63715.0,50.1094,50.3405,50.0998,50.3405,63715.0
2023-10-19 13:10:00,52.29,52.29,52.05,52.14,51080.0,50.3405,50.3405,50.1094,50.1961,51080.0
2023-10-19 13:20:00,52.15,52.15,52.01,52.08,60126.0,50.2057,50.2057,50.0709,50.1383,60126.0
2023-10-19 13:30:00,52.11,52.15,51.93,51.97,64621.0,50.1672,50.2057,49.9939,50.0324,64621.0
2023-10-19 13:40:00,51.97,51.99,51.9,51.91,30159.0,50.0324,50.0517,49.965,49.9747,30159.0
2023-10-19 13:50:00,51.92,51.99,51.87,51.92,30548.0,49.9843,50.0517,49.9362,49.9843,30548.0
2023-10-19 14:00:00,51.92,51.98,51.84,51.84,24877.0,49.9843,50.0421,49.9073,49.9073,24877.0
2023-10-19 14:10:00,51.84,52.06,51.79,52.05,100669.0,49.9073,50.1191,49.8591,50.1094,100669.0
2023-10-19 14:20:00,52.06,52.16,51.96,52.16,109178.0,50.1191,50.2153,50.0228,50.2153,109178.0
2023-10-19 14:30:00,52.15,52.16,51.94,51.99,39471.0,50.2057,50.2153,50.0035,50.0517,39471.0
2023-10-19 14:40:00,52.0,52.06,51.89,51.89,52311.0,50.0613,50.1191,49.9554,49.9554,52311.0
2023-10-19 14:50:00,51.88,51.97,51.81,51.88,35137.0,49.9458,50.0324,49.8784,49.9458,35137.0
2023-10-19 15:00:00,51.88,51.94,51.76,51.78,41551.0,49.9458,50.0035,49.8303,49.8495,41551.0
2023-10-19 15:10:00,51.78,51.8,51.71,51.74,62691.0,49.8495,49.8688,49.7821,49.811,62691.0
2023-10-19 15:20:00,51.75,51.75,51.63,51.68,59369.0,49.8206,49.8206,49.7051,49.7532,59369.0
2023-10-19 15:30:00,51.69,51.74,51.64,51.65,94913.0,49.7629,49.811,49.7147,49.7244,94913.0
2023-10-19 15:40:00,51.65,51.65,51.52,51.57,131021.0,49.7244,49.7244,49.5992,49.6473,131021.0
2023-10-19 15:50:00,51.57,51.71,51.41,51.43,608465.0,49.6473,49.7821,49.4933,49.5126,608465.0
2023-10-20 09:30:00,51.78,52.16,51.55,51.62,211383.0,49.8495,50.2153,49.6281,49.6955,211383.0
2023-10-20 09:40:00,51.6,51.85,51.56,51.77,45074.0,49.6762,49.9169,49.6377,49.8399,45074.0
2023-10-20 09:50:00,51.8,51.86,51.16,51.23,48102.0,49.8688,49.9265,49.2526,49.32,48102.0
2023-10-20 10:00:00,51.24,51.28,50.92,50.99,49223.0,49.3296,49.3682,49.0216,49.089,49223.0
2023-10-20 10:10:00,50.98,50.99,50.79,50.88,79111.0,49.0793,49.089,48.8964,48.9831,79111.0
2023-10-20 10:20:00,50.88,51.04,50.84,50.94,74004.0,48.9831,49.1371,48.9446,49.0408,74004.0
2023-10-20 10:30:00,50.94,51.12,50.94,51.06,63566.0,49.0408,49.2141,49.0408,49.1564,63566.0
2023-10-20 10:40:00,51.07,51.11,50.94,51.11,35370.0,49.166,49.2045,49.0408,49.2045,35370.0
2023-10-20 10:50:00,51.11,51.13,50.94,51.0,188946.0,49.2045,49.2237,49.0408,49.0986,188946.0
2023-10-20 11:00:00,51.01,51.1,50.98,50.99,46089.0,49.1082,49.1949,49.0793,49.089,46089.0
2023-10-20 11:10:00,50.99,51.09,50.97,51.05,49383.0,49.089,49.1852,49.0697,49.1467,49383.0
2023-10-20 11:20:00,51.04,51.05,50.95,51.0,94108.0,49.1371,49.1467,49.0505,49.0986,94108.0
2023-10-20 11:30:00,51.0,51.16,50.95,51.16,41611.0,49.0986,49.2526,49.0505,49.2526,41611.0
2023-10-20 11:40:00,51.17,51.31,51.1,51.29,62835.0,49.2623,49.397,49.1949,49.3778,62835.0
2023-10-20 11:50:00,51.22,51.28,51.14,51.16,113897.0,49.3104,49.3682,49.2334,49.2526,113897.0
2023-10-20 12:00:00,51.17,51.19,51.01,51.04,310595.0,49.2623,49.2815,49.1082,49.1371,310595.0
2023-10-20 12:10:00,51.04,51.07,50.99,51.05,31360.0,49.1371,49.166,49.089,49.1467,31360.0
2023-10-20 12:20:00,51.05,51.28,51.02,51.09,85783.0,49.1467,49.3682,49.1178,49.1852,85783.0
2023-10-20 12:30:00,51.12,51.26,51.1,51.24,18158.0,49.2141,49.3489,49.1949,49.3296,18158.0
2023-10-20 12:40:00,51.23,51.23,51.07,51.2,48466.0,49.32,49.32,49.166,49.2911,48466.0
2023-10-20 12:50:00,51.2,51.23,51.13,51.19,28023.0,49.2911,49.32,49.2237,49.2815,28023.0
2023-10-20 13:00:00,51.19,51.19,51.0,51.03,30072.0,49.2815,49.2815,49.0986,49.1275,30072.0
2023-10-20 13:10:00,51.05,51.19,51.02,51.19,20605.0,49.1467,49.2815,49.1178,49.2815,20605.0
2023-10-20 13:20:00,51.18,51.2,51.07,51.09,70124.0,49.2719,49.2911,49.166,49.1852,70124.0
2023-10-20 13:30:00,51.09,51.15,51.07,51.08,29879.0,49.1852,49.243,49.166,49.1756,29879.0
2023-10-20 13:40:00,51.07,51.15,51.05,51.08,32680.0,49.166,49.243,49.1467,49.1756,32680.0
2023-10-20 13:50:00,51.07,51.11,50.98,51.1,21257.0,49.166,49.2045,49.0793,49.1949,21257.0
2023-10-20 14:00:00,51.11,51.13,51.02,51.09,38619.0,49.2045,49.2237,49.1178,49.1852,38619.0
2023-10-20 14:10:00,51.08,51.08,50.89,50.94,33731.0,49.1756,49.1756,48.9927,49.0408,33731.0
2023-10-20 14:20:00,50.94,50.99,50.89,50.92,35889.0,49.0408,49.089,48.9927,49.0216,35889.0
2023-10-20 14:30:00,50.9,50.98,50.86,50.95,45286.0,49.0023,49.0793,48.9638,49.0505,45286.0
2023-10-20 14:40:00,50.94,50.95,50.81,50.84,34313.0,49.0408,49.0505,48.9157,48.9446,34313.0
2023-10-20 14:50:00,50.85,50.86,50.75,50.82,28596.0,48.9542,48.9638,48.8579,48.9253,28596.0
2023-10-20 15:00:00,50.83,50.88,50.73,50.8,51457.0,48.9349,48.9831,48.8387,48.9061,51457.0
2023-10-20 15:10:00,50.81,50.82,50.68,50.81,76175.0,48.9157,48.9253,48.7905,48.9157,76175.0
2023-10-20 15:20:00,50.8,50.82,50.67,50.74,86210.0,48.9061,48.9253,48.7809,48.8483,86210.0
2023-10-20 15:30:00,50.74,50.77,50.68,50.69,60591.0,48.8483,48.8772,48.7905,48.8002,60591.0
2023-10-20 15:40:00,50.69,50.69,50.49,50.58,107838.0,48.8002,48.8002,48.6076,48.6943,107838.0
2023-10-20 15:50:00,50.57,50.58,50.39,50.4,438866.0,48.6846,48.6943,48.5113,48.521,438866.0
2023-10-23 09:30:00,50.16,50.26,49.71,49.89,121027.0,48.2899,48.3862,47.8567,48.03,121027.0
2023-10-23 09:40:00,49.89,50.03,49.69,50.02,60237.0,48.03,48.1648,47.8374,48.1551,60237.0
2023-10-23 09:50:00,50.02,50.12,49.72,50.08,107054.0,48.1551,48.2514,47.8663,48.2129,107054.0
2023-10-23 10:00:00,50.08,50.12,49.96,50.1,78738.0,48.2129,48.2514,48.0974,48.2321,78738.0
2023-10-23 10:10:00,50.1,50.18,50.04,50.13,144746.0,48.2321,48.3092,48.1744,48.261,144746.0
2023-10-23 10:20:00,50.13,50.3,50.1,50.14,120848.0,48.261,48.4247,48.2321,48.2707,120848.0
2023-10-23 10:30:00,50.13,50.27,50.12,50.19,116004.0,48.261,48.3958,48.2514,48.3188,116004.0
2023-10-23 10:40:00,50.19,50.36,50.17,50.28,224405.0,48.3188,48.4825,48.2995,48.4054,224405.0
2023-10-23 10:50:00,50.28,50.32,50.06,50.09,47628.0,48.4054,48.4439,48.1936,48.2225,47628.0
2023-10-23 11:00:00,50.1,50.31,50.06,50.26,64492.0,48.2321,48.4343,48.1936,48.3862,64492.0
2023-10-23 11:10:00,50.28,50.52,50.28,50.44,50013.0,48.4054,48.6365,48.4054,48.5595,50013.0
2023-10-23 11:20:00,50.45,50.56,50.4,50.53,72788.0,48.5691,48.675,48.521,48.6461,72788.0
2023-10-23 11:30:00,50.53,50.6,50.47,50.6,82735.0,48.6461,48.7135,48.5884,48.7135,82735.0
2023-10-23 11:40:00,50.61,50.64,50.45,50.5,41066.0,48.7231,48.752,48.5691,48.6172,41066.0
2023-10-23 11:50:00,50.5,50.53,50.44,50.5,34575.0,48.6172,48.6461,48.5595,48.6172,34575.0
2023-10-23 12:00:00,50.5,50.5,50.42,50.44,53750.0,48.6172,48.6172,48.5402,48.5595,53750.0
2023-10-23 12:10:00,50.44,50.45,50.11,50.18,56891.0,48.5595,48.5691,48.2418,48.3092,56891.0
2023-10-23 12:20:00,50.17,50.29,50.16,50.26,39440.0,48.2995,48.4151,48.2899,48.3862,39440.0
2023-10-23 12:30:00,50.26,50.27,50.19,50.22,46442.0,48.3862,48.3958,48.3188,48.3477,46442.0
2023-10-23 12:40:00,50.22,50.28,50.19,50.25,71253.0,48.3477,48.4054,48.3188,48.3766,71253.0
2023-10-23 12:50:00,50.25,50.38,50.24,50.35,91783.0,48.3766,48.5017,48.3669,48.4728,91783.0
2023-10-23 13:00:00,50.35,50.53,50.33,50.45,74473.0,48.4728,48.6461,48.4536,48.5691,74473.0
2023-10-23 13:10:00,50.44,50.46,50.19,50.19,47500.0,48.5595,48.5787,48.3188,48.3188,47500.0
2023-10-23 13:20:00,50.18,50.24,50.13,50.19,55897.0,48.3092,48.3669,48.261,48.3188,55897.0
2023-10-23 13:30:00,50.18,50.26,50.1,50.24,52288.0,48.3092,48.3862,48.2321,48.3669,52288.0
2023-10-23 13:40:00,50.25,50.26,50.14,50.17,79308.0,48.3766,48.3862,48.2707,48.2995,79308.0
2023-10-23 13:50:00,50.17,50.17,49.95,49.97,133431.0,48.2995,48.2995,48.0877,48.107,133431.0
2023-10-23 14:00:00,49.97,50.03,49.92,49.99,123506.0,48.107,48.1648,48.0589,48.1263,123506.0
2023-10-23 14:10:00,49.98,49.99,49.82,49.84,99950.0,48.1166,48.1263,47.9626,47.9818,99950.0
2023-10-23 14:20:00,49.84,49.91,49.81,49.86,146882.0,47.9818,48.0492,47.953,48.0011,146882.0
2023-10-23 14:30:00,49.87,49.92,49.84,49.88,85953.0,48.0107,48.0589,47.9818,48.0204,85953.0
2023-10-23 14:40:00,49.88,49.96,49.82,49.85,86499.0,48.0204,48.0974,47.9626,47.9915,86499.0
2023-10-23 14:50:00,49.86,49.91,49.81,49.9,91241.0,48.0011,48.0492,47.953,48.0396,91241.0
2023-10-23 15:00:00,49.9,50.0,49.85,49.88,81933.0,48.0396,48.1359,47.9915,48.0204,81933.0
2023-10-23 15:10:00,49.88,49.96,49.82,49.84,90343.0,48.0204,48.0974,47.9626,47.9818,90343.0
2023-10-23 15:20:00,49.84,49.85,49.61,49.65,117103.0,47.9818,47.9915,47.7604,47.7989,117103.0
2023-10-23 15:30:00,49.65,49.72,49.61,49.65,120797.0,47.7989,47.8663,47.7604,47.7989,120797.0
2023-10-23 15:40:00,49.64,49.74,49.61,49.69,127614.0,47.7893,47.8856,47.7604,47.8374,127614.0
2023-10-23 15:50:00,49.69,49.7,49.5,49.58,339861.0,47.8374,47.8471,47.6545,47.7315,339861.0
2023-10-24 09:30:00,49.98,51.0,49.92,50.84,90114.0,48.1166,49.0986,48.0589,48.9446,90114.0
2023-10-24 09:40:00,50.85,50.97,50.67,50.76,111263.0,48.9542,49.0697,48.7809,48.8675,111263.0
2023-10-24 09:50:00,50.76,50.91,50.63,50.7,174751.0,48.8675,49.012,48.7424,48.8098,174751.0
2023-10-24 10:00:00,50.67,50.67,50.42,50.6,107053.0,48.7809,48.7809,48.5402,48.7135,107053.0
2023-10-24 10:10:00,50.61,50.73,50.52,50.7,47951.0,48.7231,48.8387,48.6365,48.8098,47951.0
2023-10-24 10:20:00,50.71,50.73,50.54,50.7,55389.0,48.8194,48.8387,48.6557,48.8098,55389.0
2023-10-24 10:30:00,50.69,50.69,50.49,50.52,78558.0,48.8002,48.8002,48.6076,48.6365,78558.0
2023-10-24 10:40:00,50.53,50.57,50.42,50.57,32639.0,48.6461,48.6846,48.5402,48.6846,32639.0
2023-10-24 10:50:00,50.57,50.64,50.42,50.44,71269.0,48.6846,48.752,48.5402,48.5595,71269.0
2023-10-24 11:00:00,50.45,50.47,50.3,50.4,46147.0,48.5691,48.5884,48.4247,48.521,46147.0
2023-10-24 11:10:00,50.38,50.4,50.27,50.3,31912.0,48.5017,48.521,48.3958,48.4247,31912.0
2023-10-24 11:20:00,50.32,50.34,50.2,50.22,17619.0,48.4439,48.4632,48.3284,48.3477,17619.0
2023-10-24 11:30:00,50.22,50.36,50.21,50.34,26397.0,48.3477,48.4825,48.338,48.4632,26397.0
2023-10-24 11:40:00,50.34,50.38,50.27,50.27,19790.0,48.4632,48.5017,48.3958,48.3958,19790.0
2023-10-24 11:50:00,50.25,50.31,50.2,50.28,21920.0,48.3766,48.4343,48.3284,48.4054,21920.0
2023-10-24 12:00:00,50.29,50.34,50.21,50.26,29213.0,48.4151,48.4632,48.338,48.3862,29213.0
2023-10-24 12:10:00,50.26,50.3,50.14,50.15,19474.0,48.3862,48.4247,48.2707,48.2803,19474.0
2023-10-24 12:20:00,50.14,50.19,50.04,50.07,38152.0,48.2707,48.3188,48.1744,48.2033,38152.0
2023-10-24 12:30:00,50.07,50.16,50.04,50.15,27812.0,48.2033,48.2899,48.1744,48.2803,27812.0
2023-10-24 12:40:00,50.14,50.21,50.08,50.2,22573.0,48.2707,48.338,48.2129,48.3284,22573.0
2023-10-24 12:50:00,50.2,50.25,50.11,50.22,22168.0,48.3284,48.3766,48.2418,48.3477,22168.0
2023-10-24 13:00:00,50.22,50.32,50.2,50.26,39242.0,48.3477,48.4439,48.3284,48.3862,39242.0
2023-10-24 13:10:00,50.26,50.29,50.15,50.28,51559.0,48.3862,48.4151,48.2803,48.4054,51559.0
2023-10-24 13:20:00,50.29,50.35,50.24,50.25,72830.0,48.4151,48.4728,48.3669,48.3766,72830.0
2023-10-24 13:30:00,50.27,50.35,50.25,50.26,44118.0,48.3958,48.4728,48.3766,48.3862,44118.0
2023-10-24 13:40:00,50.25,50.28,50.2,50.25,38190.0,48.3766,48.4054,48.3284,48.3766,38190.0
2023-10-24 13:50:00,50.25,50.29,50.19,50.22,49252.0,48.3766,48.4151,48.3188,48.3477,49252.0
2023-10-24 14:00:00,50.22,50.34,50.21,50.27,32856.0,48.3477,48.4632,48.338,48.3958,32856.0
2023-10-24 14:10:00,50.27,50.28,50.2,50.23,34000.0,48.3958,48.4054,48.3284,48.3573,34000.0
2023-10-24 14:20:00,50.25,50.35,50.22,50.32,54565.0,48.3766,48.4728,48.3477,48.4439,54565.0
2023-10-24 14:30:00,50.33,50.45,50.33,50.41,21662.0,48.4536,48.5691,48.4536,48.5306,21662.0
2023-10-24 14:40:00,50.41,50.46,50.37,50.44,34084.0,48.5306,48.5787,48.4921,48.5595,34084.0
2023-10-24 14:50:00,50.44,50.46,50.41,50.43,37331.0,48.5595,48.5787,48.5306,48.5498,37331.0
2023-10-24 15:00:00,50.43,50.46,50.4,50.42,36966.0,48.5498,48.5787,48.521,48.5402,36966.0
2023-10-24 15:10:00,50.41,50.56,50.4,50.53,47952.0,48.5306,48.675,48.521,48.6461,47952.0
2023-10-24 15:20:00,50.54,50.59,50.52,50.54,45829.0,48.6557,48.7039,48.6365,48.6557,45829.0
2023-10-24 15:30:00,50.54,50.55,50.45,50.5,164591.0,48.6557,48.6654,48.5691,48.6172,164591.0
2023-10-24 15:40:00,50.5,50.56,50.43,50.52,606129.0,48.6172,48.675,48.5498,48.6365,606129.0
2023-10-24 15:50:00,50.52,50.62,50.48,50.5,351193.0,48.6365,48.7328,48.598,48.6172,351193.0
2023-10-25 09:30:00,49.0,49.46,48.72,49.46,181299.0,47.1732,47.616,46.9036,47.616,181299.0
2023-10-25 09:40:00,49.43,49.56,49.16,49.32,153509.0,47.5871,47.7123,47.3272,47.4812,153509.0
2023-10-25 09:50:00,49.33,49.55,49.06,49.08,99067.0,47.4909,47.7027,47.2309,47.2502,99067.0
2023-10-25 10:00:00,49.09,49.16,48.98,49.08,78270.0,47.2598,47.3272,47.1539,47.2502,78270.0
2023-10-25 10:10:00,49.06,49.09,48.92,49.0,306207.0,47.2309,47.2598,47.0961,47.1732,306207.0
2023-10-25 10:20:00,49.01,49.14,48.87,48.94,183543.0,47.1828,47.3079,47.048,47.1154,183543.0
2023-10-25 10:30:00,48.92,49.37,48.89,49.32,409489.0,47.0961,47.5294,47.0673,47.4812,409489.0
2023-10-25 10:40:00,49.3,49.31,49.03,49.03,172931.0,47.462,47.4716,47.202,47.202,172931.0
2023-10-25 10:50:00,49.03,49.11,48.93,49.01,99704.0,47.202,47.2791,47.1058,47.1828,99704.0
2023-10-25 11:00:00,48.99,49.09,48.97,49.04,39198.0,47.1635,47.2598,47.1443,47.2117,39198.0
2023-10-25 11:10:00,49.06,49.21,48.96,49.15,69588.0,47.2309,47.3753,47.1347,47.3176,69588.0
2023-10-25 11:20:00,49.15,49.38,49.15,49.27,63064.0,47.3176,47.539,47.3176,47.4331,63064.0
2023-10-25 11:30:00,49.27,49.28,49.1,49.18,97038.0,47.4331,47.4427,47.2694,47.3464,97038.0
2023-10-25 11:40:00,49.19,49.23,49.0,49.0,72962.0,47.3561,47.3946,47.1732,47.1732,72962.0
2023-10-25 11:50:00,49.01,49.03,48.87,48.87,102680.0,47.1828,47.202,47.048,47.048,102680.0
2023-10-25 12:00:00,48.87,48.88,48.56,48.64,54508.0,47.048,47.0576,46.7496,46.8266,54508.0
2023-10-25 12:10:00,48.62,48.63,48.52,48.57,34681.0,46.8073,46.817,46.7111,46.7592,34681.0
2023-10-25 12:20:00,48.57,48.69,48.56,48.64,46819.0,46.7592,46.8747,46.7496,46.8266,46819.0
2023-10-25 12:30:00,48.65,48.74,48.5,48.51,42649.0,46.8362,46.9229,46.6918,46.7014,42649.0
2023-10-25 12:40:00,48.5,48.51,48.32,48.38,46997.0,46.6918,46.7014,46.5185,46.5763,46997.0
2023-10-25 12:50:00,48.39,48.45,48.23,48.32,78292.0,46.5859,46.6437,46.4319,46.5185,78292.0
2023-10-25 13:00:00,48.32,48.33,48.16,48.31,43177.0,46.5185,46.5281,46.3645,46.5089,43177.0
2023-10-25 13:10:00,48.3,48.66,48.28,48.63,82783.0,46.4993,46.8458,46.48,46.817,82783.0
2023-10-25 13:20:00,48.63,48.82,48.57,48.72,85252.0,46.817,46.9999,46.7592,46.9036,85252.0
2023-10-25 13:30:00,48.72,48.88,48.6,48.78,103772.0,46.9036,47.0576,46.7881,46.9614,103772.0
2023-10-25 13:40:00,48.77,48.86,48.65,48.65,52983.0,46.9517,47.0384,46.8362,46.8362,52983.0
2023-10-25 13:50:00,48.65,48.74,48.57,48.73,24575.0,46.8362,46.9229,46.7592,46.9132,24575.0
2023-10-25 14:00:00,48.74,48.76,48.68,48.75,26123.0,46.9229,46.9421,46.8651,46.9325,26123.0
2023-10-25 14:10:00,48.75,48.82,48.68,48.78,41779.0,46.9325,46.9999,46.8651,46.9614,41779.0
2023-10-25 14:20:00,48.79,48.82,48.71,48.73,77753.0,46.971,46.9999,46.894,46.9132,77753.0
2023-10-25 14:30:00,48.73,48.78,48.64,48.65,54263.0,46.9132,46.9614,46.8266,46.8362,54263.0
2023-10-25 14:40:00,48.64,48.81,48.63,48.75,46018.0,46.8266,46.9902,46.817,46.9325,46018.0
2023-10-25 14:50:00,48.76,48.92,48.71,48.88,27014.0,46.9421,47.0961,46.894,47.0576,27014.0
2023-10-25 15:00:00,48.89,48.94,48.78,48.91,47218.0,47.0673,47.1154,46.9614,47.0865,47218.0
2023-10-25 15:10:00,48.92,49.04,48.91,49.0,70669.0,47.0961,47.2117,47.0865,47.1732,70669.0
2023-10-25 15:20:00,49.0,49.04,48.9,49.01,73568.0,47.1732,47.2117,47.0769,47.1828,73568.0
2023-10-25 15:30:00,49.03,49.04,48.96,48.98,81056.0,47.202,47.2117,47.1347,47.1539,81056.0
2023-10-25 15:40:00,48.98,49.01,48.94,48.98,116514.0,47.1539,47.1828,47.1154,47.1539,116514.0
2023-10-25 15:50:00,48.98,49.01,48.8,48.85,384236.0,47.1539,47.1828,46.9806,47.0288,384236.0
2023-10-26 09:30:00,48.67,48.94,48.05,48.33,63711.0,46.8555,47.1154,46.2586,46.5281,63711.0
2023-10-26 09:40:00,48.33,48.74,48.32,48.6,43085.0,46.5281,46.9229,46.5185,46.7881,43085.0
2023-10-26 09:50:00,48.64,48.74,48.47,48.53,22182.0,46.8266,46.9229,46.6629,46.7207,22182.0
2023-10-26 10:00:00,48.53,48.56,48.28,48.55,42755.0,46.7207,46.7496,46.48,46.7399,42755.0
2023-10-26 10:10:00,48.53,48.79,48.53,48.74,46981.0,46.7207,46.971,46.7207,46.9229,46981.0
2023-10-26 10:20:00,48.75,49.0,48.68,48.94,43952.0,46.9325,47.1732,46.8651,47.1154,43952.0
2023-10-26 10:30:00,48.93,48.96,48.77,48.86,39816.0,47.1058,47.1347,46.9517,47.0384,39816.0
2023-10-26 10:40:00,48.87,49.02,48.84,48.97,111002.0,47.048,47.1924,47.0191,47.1443,111002.0
2023-10-26 10:50:00,48.98,49.06,48.91,48.95,134512.0,47.1539,47.2309,47.0865,47.125,134512.0
2023-10-26 11:00:00,48.95,49.05,48.85,48.91,73986.0,47.125,47.2213,47.0288,47.0865,73986.0
2023-10-26 11:10:00,48.92,48.93,48.72,48.72,31901.0,47.0961,47.1058,46.9036,46.9036,31901.0
2023-10-26 11:20:00,48.7,48.76,48.63,48.68,28239.0,46.8843,46.9421,46.817,46.8651,28239.0
2023-10-26 11:30:00,48.66,48.7,48.59,48.64,63932.0,46.8458,46.8843,46.7784,46.8266,63932.0
2023-10-26 11:40:00,48.64,48.72,48.61,48.7,55367.0,46.8266,46.9036,46.7977,46.8843,55367.0
2023-10-26 11:50:00,48.69,48.77,48.61,48.7,48637.0,46.8747,46.9517,46.7977,46.8843,48637.0
2023-10-26 12:00:00,48.69,48.71,48.57,48.64,28389.0,46.8747,46.894,46.7592,46.8266,28389.0
2023-10-26 12:10:00,48.64,48.64,48.42,48.45,40041.0,46.8266,46.8266,46.6148,46.6437,40041.0
2023-10-26 12:20:00,48.45,48.61,48.42,48.61,38721.0,46.6437,46.7977,46.6148,46.7977,38721.0
2023-10-26 12:30:00,48.61,48.62,48.39,48.45,37625.0,46.7977,46.8073,46.5859,46.6437,37625.0
2023-10-26 12:40:00,48.45,48.48,48.39,48.45,25511.0,46.6437,46.6725,46.5859,46.6437,25511.0
2023-10-26 12:50:00,48.45,48.54,48.42,48.44,18495.0,46.6437,46.7303,46.6148,46.634,18495.0
2023-10-26 13:00:00,48.43,48.52,48.35,48.36,39545.0,46.6244,46.7111,46.5474,46.557,39545.0
2023-10-26 13:10:00,48.38,48.57,48.38,48.54,28678.0,46.5763,46.7592,46.5763,46.7303,28678.0
2023-10-26 13:20:00,48.54,48.55,48.34,48.38,60078.0,46.7303,46.7399,46.5378,46.5763,60078.0
2023-10-26 13:30:00,48.38,48.54,48.29,48.47,38487.0,46.5763,46.7303,46.4896,46.6629,38487.0
2023-10-26 13:40:00,48.48,48.58,48.46,48.55,80162.0,46.6725,46.7688,46.6533,46.7399,80162.0
2023-10-26 13:50:00,48.55,48.73,48.55,48.68,34741.0,46.7399,46.9132,46.7399,46.8651,34741.0
2023-10-26 14:00:00,48.67,48.71,48.62,48.63,35479.0,46.8555,46.894,46.8073,46.817,35479.0
2023-10-26 14:10:00,48.63,48.71,48.61,48.61,56683.0,46.817,46.894,46.7977,46.7977,56683.0
2023-10-26 14:20:00,48.62,48.67,48.54,48.6,43261.0,46.8073,46.8555,46.7303,46.7881,43261.0
2023-10-26 14:30:00,48.58,48.65,48.56,48.58,51099.0,46.7688,46.8362,46.7496,46.7688,51099.0
2023-10-26 14:40:00,48.59,48.62,48.53,48.58,45857.0,46.7784,46.8073,46.7207,46.7688,45857.0
2023-10-26 14:50:00,48.58,48.71,48.57,48.7,68182.0,46.7688,46.894,46.7592,46.8843,68182.0
2023-10-26 15:00:00,48.7,48.77,48.63,48.63,58517.0,46.8843,46.9517,46.817,46.817,58517.0
2023-10-26 15:10:00,48.64,48.66,48.51,48.55,51467.0,46.8266,46.8458,46.7014,46.7399,51467.0
2023-10-26 15:20:00,48.55,48.57,48.44,48.44,45899.0,46.7399,46.7592,46.634,46.634,45899.0
2023-10-26 15:30:00,48.44,48.5,48.31,48.33,80035.0,46.634,46.6918,46.5089,46.5281,80035.0
2023-10-26 15:40:00,48.33,48.34,48.23,48.33,99563.0,46.5281,46.5378,46.4319,46.5281,99563.0
2023-10-26 15:50:00,48.33,48.39,48.2,48.22,313961.0,46.5281,46.5859,46.403,46.4222,313961.0
2023-10-27 09:30:00,47.91,48.22,47.21,47.25,257603.0,46.1238,46.4222,45.4499,45.4884,257603.0
2023-10-27 09:40:00,47.25,47.59,47.02,47.43,121542.0,45.4884,45.8157,45.267,45.6617,121542.0
2023-10-27 09:50:00,47.45,47.57,47.34,47.55,101558.0,45.6809,45.7965,45.575,45.7772,101558.0
2023-10-27 10:00:00,47.53,47.91,47.51,47.79,115066.0,45.758,46.1238,45.7387,46.0083,115066.0
2023-10-27 10:10:00,47.8,48.0,47.8,47.93,59738.0,46.0179,46.2104,46.0179,46.1431,59738.0
2023-10-27 10:20:00,47.93,47.93,47.75,47.88,189082.0,46.1431,46.1431,45.9698,46.0949,189082.0
2023-10-27 10:30:00,47.89,48.0,47.75,47.83,199562.0,46.1045,46.2104,45.9698,46.0468,199562.0
2023-10-27 10:40:00,47.84,47.88,47.66,47.85,91666.0,46.0564,46.0949,45.8831,46.066,91666.0
2023-10-27 10:50:00,47.85,48.03,47.83,48.02,100831.0,46.066,46.2393,46.0468,46.2297,100831.0
2023-10-27 11:00:00,48.03,48.09,47.92,48.06,132319.0,46.2393,46.2971,46.1334,46.2682,132319.0
2023-10-27 11:10:00,48.05,48.07,47.93,47.97,88910.0,46.2586,46.2778,46.1431,46.1816,88910.0
2023-10-27 11:20:00,47.97,47.99,47.79,47.8,64285.0,46.1816,46.2008,46.0083,46.0179,64285.0
2023-10-27 11:30:00,47.79,47.86,47.73,47.76,58313.0,46.0083,46.0757,45.9505,45.9794,58313.0
2023-10-27 11:40:00,47.77,47.89,47.65,47.68,69124.0,45.989,46.1045,45.8735,45.9024,69124.0
2023-10-27 11:50:00,47.67,47.74,47.65,47.66,65399.0,45.8927,45.9601,45.8735,45.8831,65399.0
2023-10-27 12:00:00,47.65,47.71,47.55,47.66,61010.0,45.8735,45.9313,45.7772,45.8831,61010.0
2023-10-27 12:10:00,47.66,47.73,47.62,47.69,107044.0,45.8831,45.9505,45.8446,45.912,107044.0
2023-10-27 12:20:00,47.69,47.74,47.63,47.72,43535.0,45.912,45.9601,45.8542,45.9409,43535.0
2023-10-27 12:30:00,47.72,47.77,47.66,47.76,41088.0,45.9409,45.989,45.8831,45.9794,41088.0
2023-10-27 12:40:00,47.78,47.86,47.7,47.75,76112.0,45.9986,46.0757,45.9216,45.9698,76112.0
2023-10-27 12:50:00,47.76,47.78,47.63,47.64,45571.0,45.9794,45.9986,45.8542,45.8639,45571.0
2023-10-27 13:00:00,47.64,47.68,47.43,47.45,45161.0,45.8639,45.9024,45.6617,45.6809,45161.0
2023-10-27 13:10:00,47.45,47.48,47.29,47.38,81090.0,45.6809,45.7098,45.5269,45.6136,81090.0
2023-10-27 13:20:00,47.38,47.41,47.29,47.29,47094.0,45.6136,45.6424,45.5269,45.5269,47094.0
2023-10-27 13:30:00,47.3,47.49,47.22,47.38,78363.0,45.5365,45.7195,45.4595,45.6136,78363.0
2023-10-27 13:40:00,47.38,47.46,47.34,47.36,50156.0,45.6136,45.6906,45.575,45.5943,50156.0
2023-10-27 13:50:00,47.36,47.38,47.26,47.3,33604.0,45.5943,45.6136,45.498,45.5365,33604.0
2023-10-27 14:00:00,47.3,47.3,47.13,47.19,37762.0,45.5365,45.5365,45.3729,45.4306,37762.0
2023-10-27 14:10:00,47.18,47.3,47.17,47.26,47770.0,45.421,45.5365,45.4114,45.498,47770.0
2023-10-27 14:20:00,47.25,47.25,47.04,47.06,84054.0,45.4884,45.4884,45.2862,45.3055,84054.0
2023-10-27 14:30:00,47.04,47.26,47.04,47.22,50830.0,45.2862,45.498,45.2862,45.4595,50830.0
2023-10-27 14:40:00,47.22,47.28,47.17,47.23,49604.0,45.4595,45.5173,45.4114,45.4691,49604.0
2023-10-27 14:50:00,47.23,47.24,47.01,47.02,40995.0,45.4691,45.4788,45.2574,45.267,40995.0
2023-10-27 15:00:00,47.02,47.13,47.01,47.06,67552.0,45.267,45.3729,45.2574,45.3055,67552.0
2023-10-27 15:10:00,47.05,47.13,46.99,47.12,91477.0,45.2959,45.3729,45.2381,45.3633,91477.0
2023-10-27 15:20:00,47.12,47.19,47.05,47.16,59333.0,45.3633,45.4306,45.2959,45.4018,59333.0
2023-10-27 15:30:00,47.15,47.16,46.97,46.97,151239.0,45.3921,45.4018,45.2188,45.2188,151239.0
2023-10-27 15:40:00,46.98,47.1,46.91,46.96,151632.0,45.2285,45.344,45.1611,45.2092,151632.0
2023-10-27 15:50:00,46.97,47.18,46.92,47.17,359969.0,45.2188,45.421,45.1707,45.4114,359969.0
2023-10-30 09:30:00,47.63,47.9,47.43,47.8,156571.0,45.8542,46.1142,45.6617,46.0179,156571.0
2023-10-30 09:40:00,47.81,47.9,47.69,47.8,121994.0,46.0275,46.1142,45.912,46.0179,121994.0
2023-10-30 09:50:00,47.8,47.99,47.63,47.64,147638.0,46.0179,46.2008,45.8542,45.8639,147638.0
2023-10-30 10:00:00,47.64,47.65,47.32,47.39,55174.0,45.8639,45.8735,45.5558,45.6232,55174.0
2023-10-30 10:10:00,47.4,47.49,47.34,47.49,45182.0,45.6328,45.7195,45.575,45.7195,45182.0
2023-10-30 10:20:00,47.49,47.55,47.35,47.41,45551.0,45.7195,45.7772,45.5847,45.6424,45551.0
2023-10-30 10:30:00,47.41,47.46,47.31,47.36,114723.0,45.6424,45.6906,45.5462,45.5943,114723.0
2023-10-30 10:40:00,47.36,47.53,47.31,47.48,60630.0,45.5943,45.758,45.5462,45.7098,60630.0
2023-10-30 10:50:00,47.49,47.57,47.36,47.39,41392.0,45.7195,45.7965,45.5943,45.6232,41392.0
2023-10-30 11:00:00,47.39,47.76,47.38,47.75,68647.0,45.6232,45.9794,45.6136,45.9698,68647.0
2023-10-30 11:10:00,47.74,47.87,47.61,47.65,38318.0,45.9601,46.0853,45.835,45.8735,38318.0
2023-10-30 11:20:00,47.65,47.68,47.52,47.66,122818.0,45.8735,45.9024,45.7483,45.8831,122818.0
2023-10-30 11:30:00,47.66,47.83,47.65,47.75,133908.0,45.8831,46.0468,45.8735,45.9698,133908.0
2023-10-30 11:40:00,47.74,47.75,47.63,47.74,83231.0,45.9601,45.9698,45.8542,45.9601,83231.0
2023-10-30 11:50:00,47.71,47.9,47.71,47.86,74911.0,45.9313,46.1142,45.9313,46.0757,74911.0
2023-10-30 12:00:00,47.86,47.91,47.77,47.87,70614.0,46.0757,46.1238,45.989,46.0853,70614.0
2023-10-30 12:10:00,47.86,48.02,47.84,48.01,38958.0,46.0757,46.2297,46.0564,46.2201,38958.0
2023-10-30 12:20:00,48.02,48.14,47.94,48.14,38357.0,46.2297,46.3452,46.1527,46.3452,38357.0
2023-10-30 12:30:00,48.13,48.24,48.05,48.05,75199.0,46.3356,46.4415,46.2586,46.2586,75199.0
2023-10-30 12:40:00,48.06,48.08,47.93,47.98,66611.0,46.2682,46.2875,46.1431,46.1912,66611.0
2023-10-30 12:50:00,47.97,48.05,47.95,48.01,75294.0,46.1816,46.2586,46.1623,46.2201,75294.0
2023-10-30 13:00:00,48.02,48.16,48.01,48.16,47385.0,46.2297,46.3645,46.2201,46.3645,47385.0
2023-10-30 13:10:00,48.17,48.3,48.16,48.24,32776.0,46.3741,46.4993,46.3645,46.4415,32776.0
2023-10-30 13:20:00,48.25,48.44,48.19,48.38,75114.0,46.4511,46.634,46.3934,46.5763,75114.0
2023-10-30 13:30:00,48.39,48.42,48.2,48.28,113559.0,46.5859,46.6148,46.403,46.48,113559.0
2023-10-30 13:40:00,48.29,48.32,48.26,48.3,96032.0,46.4896,46.5185,46.4607,46.4993,96032.0
2023-10-30 13:50:00,48.29,48.39,48.29,48.34,66421.0,46.4896,46.5859,46.4896,46.5378,66421.0
2023-10-30 14:00:00,48.33,48.33,48.25,48.31,66398.0,46.5281,46.5281,46.4511,46.5089,66398.0
2023-10-30 14:10:00,48.31,48.32,48.15,48.18,33006.0,46.5089,46.5185,46.3549,46.3837,33006.0
2023-10-30 14:20:00,48.19,48.25,48.17,48.23,54715.0,46.3934,46.4511,46.3741,46.4319,54715.0
2023-10-30 14:30:00,48.24,48.52,48.24,48.5,49927.0,46.4415,46.7111,46.4415,46.6918,49927.0
2023-10-30 14:40:00,48.5,48.51,48.34,48.37,102842.0,46.6918,46.7014,46.5378,46.5666,102842.0
2023-10-30 14:50:00,48.36,48.4,48.22,48.29,84611.0,46.557,46.5955,46.4222,46.4896,84611.0
2023-10-30 15:00:00,48.3,48.39,48.23,48.35,128370.0,46.4993,46.5859,46.4319,46.5474,128370.0
2023-10-30 15:10:00,48.36,48.4,48.27,48.31,75125.0,46.557,46.5955,46.4704,46.5089,75125.0
2023-10-30 15:20:00,48.31,48.32,48.18,48.22,86114.0,46.5089,46.5185,46.3837,46.4222,86114.0
2023-10-30 15:30:00,48.22,48.25,48.16,48.22,88515.0,46.4222,46.4511,46.3645,46.4222,88515.0
2023-10-30 15:40:00,48.21,48.29,48.12,48.25,161888.0,46.4126,46.4896,46.326,46.4511,161888.0
2023-10-30 15:50:00,48.25,48.42,48.21,48.41,863639.0,46.4511,46.6148,46.4126,46.6052,863639.0
2023-10-31 09:30:00,48.5,48.73,48.43,48.67,79710.0,46.6918,46.9132,46.6244,46.8555,79710.0
2023-10-31 09:40:00,48.7,48.88,48.43,48.47,40908.0,46.8843,47.0576,46.6244,46.6629,40908.0
2023-10-31 09:50:00,48.48,48.48,48.08,48.26,202159.0,46.6725,46.6725,46.2875,46.4607,202159.0
2023-10-31 10:00:00,48.25,48.5,47.97,48.5,51856.0,46.4511,46.6918,46.1816,46.6918,51856.0
2023-10-31 10:10:00,48.51,48.77,48.5,48.71,175169.0,46.7014,46.9517,46.6918,46.894,175169.0
2023-10-31 10:20:00,48.74,48.9,48.73,48.87,63724.0,46.9229,47.0769,46.9132,47.048,63724.0
2023-10-31 10:30:00,48.89,48.95,48.73,48.73,167302.0,47.0673,47.125,46.9132,46.9132,167302.0
2023-10-31 10:40:00,48.72,48.86,48.7,48.72,104714.0,46.9036,47.0384,46.8843,46.9036,104714.0
2023-10-31 10:50:00,48.72,48.86,48.67,48.68,153946.0,46.9036,47.0384,46.8555,46.8651,153946.0
2023-10-31 11:00:00,48.69,48.77,48.65,48.72,73559.0,46.8747,46.9517,46.8362,46.9036,73559.0
2023-10-31 11:10:00,48.72,48.78,48.67,48.77,75479.0,46.9036,46.9614,46.8555,46.9517,75479.0
2023-10-31 11:20:00,48.77,48.92,48.7,48.81,60152.0,46.9517,47.0961,46.8843,46.9902,60152.0
2023-10-31 11:30:00,48.82,48.83,48.71,48.79,46782.0,46.9999,47.0095,46.894,46.971,46782.0
2023-10-31 11:40:00,48.79,48.8,48.67,48.8,56538.0,46.971,46.9806,46.8555,46.9806,56538.0
2023-10-31 11:50:00,48.8,48.85,48.74,48.84,67546.0,46.9806,47.0288,46.9229,47.0191,67546.0
2023-10-31 12:00:00,48.84,48.87,48.71,48.75,108801.0,47.0191,47.048,46.894,46.9325,108801.0
2023-10-31 12:10:00,48.75,48.76,48.54,48.61,55974.0,46.9325,46.9421,46.7303,46.7977,55974.0
2023-10-31 12:20:00,48.6,48.66,48.59,48.62,22024.0,46.7881,46.8458,46.7784,46.8073,22024.0
2023-10-31 12:30:00,48.61,48.71,48.57,48.7,46630.0,46.7977,46.894,46.7592,46.8843,46630.0
2023-10-31 12:40:00,48.69,48.71,48.63,48.65,50152.0,46.8747,46.894,46.817,46.8362,50152.0
2023-10-31 12:50:00,48.64,48.71,48.63,48.7,36621.0,46.8266,46.894,46.817,46.8843,36621.0
2023-10-31 13:00:00,48.7,48.88,48.7,48.8,209707.0,46.8843,47.0576,46.8843,46.9806,209707.0
2023-10-31 13:10:00,48.79,48.85,48.75,48.82,136308.0,46.971,47.0288,46.9325,46.9999,136308.0
2023-10-31 13:20:00,48.82,48.87,48.79,48.83,98853.0,46.9999,47.048,46.971,47.0095,98853.0
2023-10-31 13:30:00,48.84,48.88,48.82,48.86,32895.0,47.0191,47.0576,46.9999,47.0384,32895.0
2023-10-31 13:40:00,48.85,48.88,48.75,48.81,126715.0,47.0288,47.0576,46.9325,46.9902,126715.0
2023-10-31 13:50:00,48.84,48.88,48.83,48.87,17057.0,47.0191,47.0576,47.0095,47.048,17057.0
2023-10-31 14:00:00,48.88,48.93,48.85,48.86,35016.0,47.0576,47.1058,47.0288,47.0384,35016.0
2023-10-31 14:10:00,48.86,48.96,48.85,48.91,36864.0,47.0384,47.1347,47.0288,47.0865,36864.0
2023-10-31 14:20:00,48.9,49.0,48.89,48.95,46526.0,47.0769,47.1732,47.0673,47.125,46526.0
2023-10-31 14:30:00,48.95,48.95,48.83,48.83,39511.0,47.125,47.125,47.0095,47.0095,39511.0
2023-10-31 14:40:00,48.83,48.98,48.8,48.97,100535.0,47.0095,47.1539,46.9806,47.1443,100535.0
2023-10-31 14:50:00,48.97,49.02,48.94,48.97,106561.0,47.1443,47.1924,47.1154,47.1443,106561.0
2023-10-31 15:00:00,48.98,49.09,48.93,49.09,257475.0,47.1539,47.2598,47.1058,47.2598,257475.0
2023-10-31 15:10:00,49.09,49.09,48.89,48.96,69891.0,47.2598,47.2598,47.0673,47.1347,69891.0
2023-10-31 15:20:00,48.96,49.02,48.95,48.97,81094.0,47.1347,47.1924,47.125,47.1443,81094.0
2023-10-31 15:30:00,48.98,49.06,48.91,48.98,128527.0,47.1539,47.2309,47.0865,47.1539,128527.0
2023-10-31 15:40:00,48.99,49.22,48.98,49.19,201582.0,47.1635,47.385,47.1539,47.3561,201582.0
2023-10-31 15:50:00,49.19,49.33,49.1,49.13,586460.0,47.3561,47.4909,47.2694,47.2983,586460.0
2023-11-01 09:30:00,49.52,49.52,49.19,49.2,57192.0,47.6738,47.6738,47.3561,47.3657,57192.0
2023-11-01 09:40:00,49.18,49.18,48.97,49.11,52291.0,47.3464,47.3464,47.1443,47.2791,52291.0
2023-11-01 09:50:00,49.13,49.25,49.1,49.18,84012.0,47.2983,47.4138,47.2694,47.3464,84012.0
2023-11-01 10:00:00,49.21,49.25,49.07,49.17,69142.0,47.3753,47.4138,47.2406,47.3368,69142.0
2023-11-01 10:10:00,49.15,49.21,49.12,49.2,24732.0,47.3176,47.3753,47.2887,47.3657,24732.0
2023-11-01 10:20:00,49.22,49.25,49.14,49.16,61302.0,47.385,47.4138,47.3079,47.3272,61302.0
2023-11-01 10:30:00,49.16,49.25,49.14,49.19,23945.0,47.3272,47.4138,47.3079,47.3561,23945.0
2023-11-01 10:40:00,49.2,49.25,49.14,49.23,20860.0,47.3657,47.4138,47.3079,47.3946,20860.0
2023-11-01 10:50:00,49.22,49.27,49.17,49.23,39432.0,47.385,47.4331,47.3368,47.3946,39432.0
2023-11-01 11:00:00,49.23,49.41,49.2,49.41,24451.0,47.3946,47.5679,47.3657,47.5679,24451.0
2023-11-01 11:10:00,49.41,49.41,49.1,49.12,38325.0,47.5679,47.5679,47.2694,47.2887,38325.0
2023-11-01 11:20:00,49.11,49.11,48.97,48.98,23376.0,47.2791,47.2791,47.1443,47.1539,23376.0
2023-11-01 11:30:00,48.97,49.06,48.94,49.02,23718.0,47.1443,47.2309,47.1154,47.1924,23718.0
2023-11-01 11:40:00,49.01,49.02,48.98,49.0,10374.0,47.1828,47.1924,47.1539,47.1732,10374.0
2023-11-01 11:50:00,49.0,49.05,48.97,48.98,16744.0,47.1732,47.2213,47.1443,47.1539,16744.0
2023-11-01 12:00:00,48.98,49.01,48.9,48.94,18420.0,47.1539,47.1828,47.0769,47.1154,18420.0
2023-11-01 12:10:00,48.94,48.96,48.79,48.81,27609.0,47.1154,47.1347,46.971,46.9902,27609.0
2023-11-01 12:20:00,48.79,48.81,48.72,48.72,30545.0,46.971,46.9902,46.9036,46.9036,30545.0
2023-11-01 12:30:00,48.72,48.75,48.57,48.57,39630.0,46.9036,46.9325,46.7592,46.7592,39630.0
2023-11-01 12:40:00,48.56,48.58,48.46,48.47,32564.0,46.7496,46.7688,46.6533,46.6629,32564.0
2023-11-01 12:50:00,48.48,48.54,48.47,48.53,32398.0,46.6725,46.7303,46.6629,46.7207,32398.0
2023-11-01 13:00:00,48.54,48.58,48.51,48.58,24950.0,46.7303,46.7688,46.7014,46.7688,24950.0
2023-11-01 13:10:00,48.59,48.71,48.58,48.68,31928.0,46.7784,46.894,46.7688,46.8651,31928.0
2023-11-01 13:20:00,48.68,48.7,48.5,48.68,67059.0,46.8651,46.8843,46.6918,46.8651,67059.0
2023-11-01 13:30:00,48.68,48.68,48.51,48.63,59922.0,46.8651,46.8651,46.7014,46.817,59922.0
2023-11-01 13:40:00,48.63,48.8,48.63,48.72,41472.0,46.817,46.9806,46.817,46.9036,41472.0
2023-11-01 13:50:00,48.72,48.8,48.63,48.64,34551.0,46.9036,46.9806,46.817,46.8266,34551.0
2023-11-01 14:00:00,48.64,48.84,48.62,48.79,25960.0,46.8266,47.0191,46.8073,46.971,25960.0
2023-11-01 14:10:00,48.81,48.83,48.7,48.8,65282.0,46.9902,47.0095,46.8843,46.9806,65282.0
2023-11-01 14:20:00,48.81,48.91,48.8,48.87,23557.0,46.9902,47.0865,46.9806,47.048,23557.0
2023-11-01 14:30:00,48.88,48.99,48.78,48.85,36949.0,47.0576,47.1635,46.9614,47.0288,36949.0
2023-11-01 14:40:00,48.82,48.95,48.72,48.81,58531.0,46.9999,47.125,46.9036,46.9902,58531.0
2023-11-01 14:50:00,48.8,49.1,48.79,49.04,26802.0,46.9806,47.2694,46.971,47.2117,26802.0
2023-11-01 15:00:00,49.04,49.23,49.04,49.16,118738.0,47.2117,47.3946,47.2117,47.3272,118738.0
2023-11-01 15:10:00,49.16,49.24,49.03,49.17,852706.0,47.3272,47.4042,47.202,47.3368,852706.0
2023-11-01 15:20:00,49.18,49.31,49.09,49.13,83412.0,47.3464,47.4716,47.2598,47.2983,83412.0
2023-11-01 15:30:00,49.13,49.18,49.06,49.12,201572.0,47.2983,47.3464,47.2309,47.2887,201572.0
2023-11-01 15:40:00,49.12,49.26,49.1,49.19,71319.0,47.2887,47.4235,47.2694,47.3561,71319.0
2023-11-01 15:50:00,49.18,49.29,49.12,49.29,205681.0,47.3464,47.4523,47.2887,47.4523,205681.0
2023-11-02 09:30:00,49.95,50.37,49.88,50.0,116164.0,48.0877,48.4921,48.0204,48.1359,116164.0
2023-11-02 09:40:00,49.95,50.26,49.81,50.17,36472.0,48.0877,48.3862,47.953,48.2995,36472.0
2023-11-02 09:50:00,50.16,50.26,50.07,50.18,226784.0,48.2899,48.3862,48.2033,48.3092,226784.0
2023-11-02 10:00:00,50.21,50.38,50.11,50.2,697464.0,48.338,48.5017,48.2418,48.3284,697464.0
2023-11-02 10:10:00,50.24,50.33,50.14,50.28,874828.0,48.3669,48.4536,48.2707,48.4054,874828.0
2023-11-02 10:20:00,50.29,50.53,50.29,50.49,24769.0,48.4151,48.6461,48.4151,48.6076,24769.0
2023-11-02 10:30:00,50.52,50.78,50.5,50.77,83286.0,48.6365,48.8868,48.6172,48.8772,83286.0
2023-11-02 10:40:00,50.77,50.79,50.5,50.6,141796.0,48.8772,48.8964,48.6172,48.7135,141796.0
2023-11-02 10:50:00,50.6,50.67,50.57,50.65,129725.0,48.7135,48.7809,48.6846,48.7616,129725.0
2023-11-02 11:00:00,50.65,50.87,50.6,50.82,119746.0,48.7616,48.9734,48.7135,48.9253,119746.0
2023-11-02 11:10:00,50.81,50.94,50.65,50.69,50688.0,48.9157,49.0408,48.7616,48.8002,50688.0
2023-11-02 11:20:00,50.7,50.85,50.68,50.83,21499.0,48.8098,48.9542,48.7905,48.9349,21499.0
2023-11-02 11:30:00,50.84,50.89,50.79,50.85,22860.0,48.9446,48.9927,48.8964,48.9542,22860.0
2023-11-02 11:40:00,50.87,50.91,50.76,50.79,22106.0,48.9734,49.012,48.8675,48.8964,22106.0
2023-11-02 11:50:00,50.81,50.87,50.77,50.82,30499.0,48.9157,48.9734,48.8772,48.9253,30499.0
2023-11-02 12:00:00,50.82,50.87,50.76,50.81,36712.0,48.9253,48.9734,48.8675,48.9157,36712.0
2023-11-02 12:10:00,50.81,50.84,50.7,50.72,47698.0,48.9157,48.9446,48.8098,48.829,47698.0
2023-11-02 12:20:00,50.72,50.91,50.63,50.64,425692.0,48.829,49.012,48.7424,48.752,425692.0
2023-11-02 12:30:00,50.64,50.77,50.63,50.75,14877.0,48.752,48.8772,48.7424,48.8579,14877.0
2023-11-02 12:40:00,50.76,50.93,50.74,50.87,39124.0,48.8675,49.0312,48.8483,48.9734,39124.0
2023-11-02 12:50:00,50.89,50.89,50.8,50.8,19228.0,48.9927,48.9927,48.9061,48.9061,19228.0
2023-11-02 13:00:00,50.81,50.87,50.79,50.85,22632.0,48.9157,48.9734,48.8964,48.9542,22632.0
2023-11-02 13:10:00,50.85,50.96,50.81,50.85,29457.0,48.9542,49.0601,48.9157,48.9542,29457.0
2023-11-02 13:20:00,50.84,50.87,50.8,50.83,23097.0,48.9446,48.9734,48.9061,48.9349,23097.0
2023-11-02 13:30:00,50.85,50.96,50.83,50.96,27979.0,48.9542,49.0601,48.9349,49.0601,27979.0
2023-11-02 13:40:00,50.95,51.05,50.93,50.97,64541.0,49.0505,49.1467,49.0312,49.0697,64541.0
2023-11-02 13:50:00,50.96,51.03,50.94,50.99,35753.0,49.0601,49.1275,49.0408,49.089,35753.0
2023-11-02 14:00:00,51.0,51.06,50.96,51.02,46513.0,49.0986,49.1564,49.0601,49.1178,46513.0
2023-11-02 14:10:00,51.03,51.03,50.92,50.94,56515.0,49.1275,49.1275,49.0216,49.0408,56515.0
2023-11-02 14:20:00,50.94,51.02,50.94,51.0,91485.0,49.0408,49.1178,49.0408,49.0986,91485.0
2023-11-02 14:30:00,51.0,51.0,50.9,50.95,80080.0,49.0986,49.0986,49.0023,49.0505,80080.0
2023-11-02 14:40:00,50.95,51.04,50.94,50.98,67024.0,49.0505,49.1371,49.0408,49.0793,67024.0
2023-11-02 14:50:00,50.99,51.01,50.95,51.0,70942.0,49.089,49.1082,49.0505,49.0986,70942.0
2023-11-02 15:00:00,51.0,51.15,50.99,51.1,137678.0,49.0986,49.243,49.089,49.1949,137678.0
2023-11-02 15:10:00,51.1,51.2,51.04,51.09,77181.0,49.1949,49.2911,49.1371,49.1852,77181.0
2023-11-02 15:20:00,51.1,51.16,51.07,51.1,47542.0,49.1949,49.2526,49.166,49.1949,47542.0
2023-11-02 15:30:00,51.09,51.24,51.09,51.15,111218.0,49.1852,49.3296,49.1852,49.243,111218.0
2023-11-02 15:40:00,51.16,51.3,51.1,51.29,141173.0,49.2526,49.3874,49.1949,49.3778,141173.0
2023-11-02 15:50:00,51.32,51.39,51.28,51.37,403573.0,49.4067,49.4741,49.3682,49.4548,403573.0
2023-11-03 09:30:00,52.0,52.34,51.89,52.11,158684.0,50.0613,50.3886,49.9554,50.1672,158684.0
2023-11-03 09:40:00,52.13,52.35,52.02,52.28,78122.0,50.1865,50.3983,50.0806,50.3309,78122.0
2023-11-03 09:50:00,52.29,52.51,52.2,52.23,67145.0,50.3405,50.5523,50.2539,50.2827,67145.0
2023-11-03 10:00:00,52.23,52.27,52.1,52.2,163923.0,50.2827,50.3212,50.1576,50.2539,163923.0
2023-11-03 10:10:00,52.2,52.32,52.15,52.18,594038.0,50.2539,50.3694,50.2057,50.2346,594038.0
2023-11-03 10:20:00,52.19,52.2,51.88,51.93,217549.0,50.2442,50.2539,49.9458,49.9939,217549.0
2023-11-03 10:30:00,51.92,51.93,51.79,51.85,212088.0,49.9843,49.9939,49.8591,49.9169,212088.0
2023-11-03 10:40:00,51.85,52.09,51.79,52.08,130050.0,49.9169,50.148,49.8591,50.1383,130050.0
2023-11-03 10:50:00,52.08,52.09,51.91,52.05,74546.0,50.1383,50.148,49.9747,50.1094,74546.0
2023-11-03 11:00:00,52.04,52.16,51.91,51.93,248674.0,50.0998,50.2153,49.9747,49.9939,248674.0
2023-11-03 11:10:00,51.91,52.0,51.9,51.94,41295.0,49.9747,50.0613,49.965,50.0035,41295.0
2023-11-03 11:20:00,51.95,52.08,51.95,51.99,123863.0,50.0132,50.1383,50.0132,50.0517,123863.0
2023-11-03 11:30:00,52.0,52.2,52.0,52.15,95226.0,50.0613,50.2539,50.0613,50.2057,95226.0
2023-11-03 11:40:00,52.15,52.2,52.05,52.12,112659.0,50.2057,50.2539,50.1094,50.1768,112659.0
2023-11-03 11:50:00,52.12,52.21,52.05,52.09,62724.0,50.1768,50.2635,50.1094,50.148,62724.0
2023-11-03 12:00:00,52.08,52.13,51.94,51.95,58455.0,50.1383,50.1865,50.0035,50.0132,58455.0
2023-11-03 12:10:00,51.95,52.09,51.94,52.07,127622.0,50.0132,50.148,50.0035,50.1287,127622.0
2023-11-03 12:20:00,52.07,52.1,51.97,52.04,33106.0,50.1287,50.1576,50.0324,50.0998,33106.0
2023-11-03 12:30:00,52.05,52.07,52.01,52.05,35957.0,50.1094,50.1287,50.0709,50.1094,35957.0
2023-11-03 12:40:00,52.05,52.06,51.98,52.02,37025.0,50.1094,50.1191,50.0421,50.0806,37025.0
2023-11-03 12:50:00,52.01,52.14,51.99,52.14,26327.0,50.0709,50.1961,50.0517,50.1961,26327.0
2023-11-03 13:00:00,52.15,52.26,52.11,52.25,63681.0,50.2057,50.3116,50.1672,50.302,63681.0
2023-11-03 13:10:00,52.25,52.28,52.21,52.23,18164.0,50.302,50.3309,50.2635,50.2827,18164.0
2023-11-03 13:20:00,52.23,52.28,52.16,52.26,38906.0,50.2827,50.3309,50.2153,50.3116,38906.0
2023-11-03 13:30:00,52.27,52.37,52.25,52.26,30700.0,50.3212,50.4175,50.302,50.3116,30700.0
2023-11-03 13:40:00,52.26,52.3,52.11,52.16,51458.0,50.3116,50.3501,50.1672,50.2153,51458.0
2023-11-03 13:50:00,52.17,52.24,52.13,52.18,38847.0,50.225,50.2924,50.1865,50.2346,38847.0
2023-11-03 14:00:00,52.18,52.18,52.03,52.06,81758.0,50.2346,50.2346,50.0902,50.1191,81758.0
2023-11-03 14:10:00,52.04,52.15,52.03,52.14,110783.0,50.0998,50.2057,50.0902,50.1961,110783.0
2023-11-03 14:20:00,52.14,52.17,52.07,52.12,61183.0,50.1961,50.225,50.1287,50.1768,61183.0
2023-11-03 14:30:00,52.11,52.16,52.08,52.1,234978.0,50.1672,50.2153,50.1383,50.1576,234978.0
2023-11-03 14:40:00,52.1,52.12,52.06,52.07,56575.0,50.1576,50.1768,50.1191,50.1287,56575.0
2023-11-03 14:50:00,52.1,52.12,52.06,52.09,33054.0,50.1576,50.1768,50.1191,50.148,33054.0
2023-11-03 15:00:00,52.09,52.11,52.04,52.05,43463.0,50.148,50.1672,50.0998,50.1094,43463.0
2023-11-03 15:10:00,52.05,52.05,51.96,52.0,68367.0,50.1094,50.1094,50.0228,50.0613,68367.0
2023-11-03 15:20:00,52.01,52.01,51.9,51.92,63943.0,50.0709,50.0709,49.965,49.9843,63943.0
2023-11-03 15:30:00,51.92,51.98,51.9,51.94,75493.0,49.9843,50.0421,49.965,50.0035,75493.0
2023-11-03 15:40:00,51.94,51.95,51.86,51.9,121790.0,50.0035,50.0132,49.9265,49.965,121790.0
2023-11-03 15:50:00,51.9,51.95,51.78,51.93,404210.0,49.965,50.0132,49.8495,49.9939,404210.0
2023-11-06 09:30:00,51.77,52.07,51.66,51.98,81307.0,49.8399,50.1287,49.734,50.0421,81307.0
2023-11-06 09:40:00,51.99,52.03,51.52,51.79,49707.0,50.0517,50.0902,49.5992,49.8591,49707.0
2023-11-06 09:50:00,51.8,51.86,51.58,51.67,69730.0,49.8688,49.9265,49.657,49.7436,69730.0
2023-11-06 10:00:00,51.68,51.74,51.55,51.7,68609.0,49.7532,49.811,49.6281,49.7725,68609.0
2023-11-06 10:10:00,51.7,51.7,51.42,51.53,90917.0,49.7725,49.7725,49.5029,49.6088,90917.0
2023-11-06 10:20:00,51.53,51.63,51.47,51.59,53514.0,49.6088,49.7051,49.5511,49.6666,53514.0
2023-11-06 10:30:00,51.61,51.76,51.59,51.74,56951.0,49.6859,49.8303,49.6666,49.811,56951.0
2023-11-06 10:40:00,51.73,51.74,51.54,51.61,138040.0,49.8014,49.811,49.6185,49.6859,138040.0
2023-11-06 10:50:00,51.6,51.76,51.6,51.73,76114.0,49.6762,49.8303,49.6762,49.8014,76114.0
2023-11-06 11:00:00,51.71,51.76,51.61,51.73,72637.0,49.7821,49.8303,49.6859,49.8014,72637.0
2023-11-06 11:10:00,51.73,51.81,51.66,51.77,86923.0,49.8014,49.8784,49.734,49.8399,86923.0
2023-11-06 11:20:00,51.78,51.86,51.77,51.81,35294.0,49.8495,49.9265,49.8399,49.8784,35294.0
2023-11-06 11:30:00,51.8,51.83,51.74,51.8,50191.0,49.8688,49.8977,49.811,49.8688,50191.0
2023-11-06 11:40:00,51.8,51.82,51.64,51.64,47961.0,49.8688,49.888,49.7147,49.7147,47961.0
2023-11-06 11:50:00,51.63,51.75,51.6,51.73,66938.0,49.7051,49.8206,49.6762,49.8014,66938.0
2023-11-06 12:00:00,51.73,51.77,51.64,51.67,43103.0,49.8014,49.8399,49.7147,49.7436,43103.0
2023-11-06 12:10:00,51.67,51.81,51.67,51.75,42693.0,49.7436,49.8784,49.7436,49.8206,42693.0
2023-11-06 12:20:00,51.73,51.78,51.59,51.6,35523.0,49.8014,49.8495,49.6666,49.6762,35523.0
2023-11-06 12:30:00,51.59,51.65,51.56,51.62,44823.0,49.6666,49.7244,49.6377,49.6955,44823.0
2023-11-06 12:40:00,51.62,51.69,51.56,51.61,56805.0,49.6955,49.7629,49.6377,49.6859,56805.0
2023-11-06 12:50:00,51.61,51.72,51.57,51.71,32748.0,49.6859,49.7918,49.6473,49.7821,32748.0
2023-11-06 13:00:00,51.72,51.75,51.6,51.65,56661.0,49.7918,49.8206,49.6762,49.7244,56661.0
2023-11-06 13:10:00,51.66,51.69,51.54,51.54,37552.0,49.734,49.7629,49.6185,49.6185,37552.0
2023-11-06 13:20:00,51.55,51.55,51.46,51.5,58395.0,49.6281,49.6281,49.5414,49.58,58395.0
2023-11-06 13:30:00,51.5,51.53,51.42,51.53,40919.0,49.58,49.6088,49.5029,49.6088,40919.0
2023-11-06 13:40:00,51.52,51.54,51.45,51.48,34464.0,49.5992,49.6185,49.5318,49.5607,34464.0
2023-11-06 13:50:00,51.48,51.5,51.36,51.4,49517.0,49.5607,49.58,49.4452,49.4837,49517.0
2023-11-06 14:00:00,51.4,51.43,51.31,51.31,111705.0,49.4837,49.5126,49.397,49.397,111705.0
2023-11-06 14:10:00,51.33,51.41,51.31,51.4,60569.0,49.4163,49.4933,49.397,49.4837,60569.0
2023-11-06 14:20:00,51.4,51.41,51.35,51.4,82596.0,49.4837,49.4933,49.4355,49.4837,82596.0
2023-11-06 14:30:00,51.4,51.5,51.4,51.46,104306.0,49.4837,49.58,49.4837,49.5414,104306.0
2023-11-06 14:40:00,51.5,51.6,51.48,51.55,58424.0,49.58,49.6762,49.5607,49.6281,58424.0
2023-11-06 14:50:00,51.56,51.72,51.56,51.66,72185.0,49.6377,49.7918,49.6377,49.734,72185.0
2023-11-06 15:00:00,51.65,51.74,51.64,51.65,57715.0,49.7244,49.811,49.7147,49.7244,57715.0
2023-11-06 15:10:00,51.65,51.73,51.64,51.65,64027.0,49.7244,49.8014,49.7147,49.7244,64027.0
2023-11-06 15:20:00,51.65,51.65,51.52,51.61,118181.0,49.7244,49.7244,49.5992,49.6859,118181.0
2023-11-06 15:30:00,51.61,51.72,51.58,51.66,138415.0,49.6859,49.7918,49.657,49.734,138415.0
2023-11-06 15:40:00,51.66,51.7,51.57,51.67,152627.0,49.734,49.7725,49.6473,49.7436,152627.0
2023-11-06 15:50:00,51.66,51.73,51.6,51.73,499018.0,49.734,49.8014,49.6762,49.8014,499018.0
2023-11-07 09:30:00,51.28,52.15,50.75,51.2,461602.0,49.3682,50.2057,48.8579,49.2911,461602.0
2023-11-07 09:40:00,51.19,51.25,50.45,50.66,267374.0,49.2815,49.3393,48.5691,48.7713,267374.0
2023-11-07 09:50:00,50.69,50.84,50.14,50.14,246020.0,48.8002,48.9446,48.2707,48.2707,246020.0
2023-11-07 10:00:00,50.15,50.39,49.91,50.38,261044.0,48.2803,48.5113,48.0492,48.5017,261044.0
2023-11-07 10:10:00,50.38,50.54,50.27,50.35,78738.0,48.5017,48.6557,48.3958,48.4728,78738.0
2023-11-07 10:20:00,50.36,50.62,50.18,50.62,95324.0,48.4825,48.7328,48.3092,48.7328,95324.0
2023-11-07 10:30:00,50.62,51.12,50.6,50.97,105427.0,48.7328,49.2141,48.7135,49.0697,105427.0
2023-11-07 10:40:00,50.97,51.06,50.6,50.61,113930.0,49.0697,49.1564,48.7135,48.7231,113930.0
2023-11-07 10:50:00,50.61,50.91,50.45,50.75,197744.0,48.7231,49.012,48.5691,48.8579,197744.0
2023-11-07 11:00:00,50.74,50.77,50.47,50.49,96082.0,48.8483,48.8772,48.5884,48.6076,96082.0
2023-11-07 11:10:00,50.51,50.55,50.25,50.38,96677.0,48.6269,48.6654,48.3766,48.5017,96677.0
2023-11-07 11:20:00,50.38,50.42,50.18,50.31,84397.0,48.5017,48.5402,48.3092,48.4343,84397.0
2023-11-07 11:30:00,50.32,50.5,50.32,50.37,66508.0,48.4439,48.6172,48.4439,48.4921,66508.0
2023-11-07 11:40:00,50.37,50.51,50.28,50.5,117566.0,48.4921,48.6269,48.4054,48.6172,117566.0
2023-11-07 11:50:00,50.5,50.57,50.38,50.38,73340.0,48.6172,48.6846,48.5017,48.5017,73340.0
2023-11-07 12:00:00,50.37,50.39,50.28,50.32,67583.0,48.4921,48.5113,48.4054,48.4439,67583.0
2023-11-07 12:10:00,50.33,50.35,50.22,50.27,59378.0,48.4536,48.4728,48.3477,48.3958,59378.0
2023-11-07 12:20:00,50.25,50.36,50.16,50.36,78060.0,48.3766,48.4825,48.2899,48.4825,78060.0
2023-11-07 12:30:00,50.35,50.42,50.26,50.32,56441.0,48.4728,48.5402,48.3862,48.4439,56441.0
2023-11-07 12:40:00,50.32,50.36,50.25,50.27,51052.0,48.4439,48.4825,48.3766,48.3958,51052.0
2023-11-07 12:50:00,50.27,50.55,50.27,50.55,212359.0,48.3958,48.6654,48.3958,48.6654,212359.0
2023-11-07 13:00:00,50.56,50.83,50.56,50.8,55961.0,48.675,48.9349,48.675,48.9061,55961.0
2023-11-07 13:10:00,50.83,50.83,50.57,50.64,69013.0,48.9349,48.9349,48.6846,48.752,69013.0
2023-11-07 13:20:00,50.64,50.76,50.49,50.76,59411.0,48.752,48.8675,48.6076,48.8675,59411.0
2023-11-07 13:30:00,50.75,51.05,50.74,51.05,64949.0,48.8579,49.1467,48.8483,49.1467,64949.0
2023-11-07 13:40:00,51.05,51.07,50.74,50.75,75953.0,49.1467,49.166,48.8483,48.8579,75953.0
2023-11-07 13:50:00,50.76,50.82,50.69,50.76,55652.0,48.8675,48.9253,48.8002,48.8675,55652.0
2023-11-07 14:00:00,50.74,50.92,50.7,50.87,58099.0,48.8483,49.0216,48.8098,48.9734,58099.0
2023-11-07 14:10:00,50.87,51.02,50.85,51.01,83159.0,48.9734,49.1178,48.9542,49.1082,83159.0
2023-11-07 14:20:00,51.01,51.03,50.9,50.93,92026.0,49.1082,49.1275,49.0023,49.0312,92026.0
2023-11-07 14:30:00,50.93,51.03,50.92,51.03,75130.0,49.0312,49.1275,49.0216,49.1275,75130.0
2023-11-07 14:40:00,51.03,51.13,50.96,51.0,100562.0,49.1275,49.2237,49.0601,49.0986,100562.0
2023-11-07 14:50:00,51.0,51.02,50.81,50.83,209710.0,49.0986,49.1178,48.9157,48.9349,209710.0
2023-11-07 15:00:00,50.82,50.95,50.71,50.8,176413.0,48.9253,49.0505,48.8194,48.9061,176413.0
2023-11-07 15:10:00,50.81,51.2,50.78,51.19,746911.0,48.9157,49.2911,48.8868,49.2815,746911.0
2023-11-07 15:20:00,51.17,51.19,50.88,50.94,110594.0,49.2623,49.2815,48.9831,49.0408,110594.0
2023-11-07 15:30:00,50.94,51.05,50.89,50.92,261818.0,49.0408,49.1467,48.9927,49.0216,261818.0
2023-11-07 15:40:00,50.92,51.09,50.86,50.97,527031.0,49.0216,49.1852,48.9638,49.0697,527031.0
2023-11-07 15:50:00,50.98,51.11,50.78,51.1,723567.0,49.0793,49.2045,48.8868,49.1949,723567.0
2023-11-08 09:30:00,50.95,52.18,50.84,52.14,227349.0,49.0505,50.2346,48.9446,50.1961,227349.0
2023-11-08 09:40:00,52.15,52.39,51.96,52.36,120972.0,50.2057,50.4368,50.0228,50.4079,120972.0
2023-11-08 09:50:00,52.37,52.65,52.21,52.56,144153.0,50.4175,50.6871,50.2635,50.6004,144153.0
2023-11-08 10:00:00,52.58,52.67,52.2,52.43,169155.0,50.6197,50.7063,50.2539,50.4753,169155.0
2023-11-08 10:10:00,52.45,52.45,52.07,52.17,233863.0,50.4945,50.4945,50.1287,50.225,233863.0
2023-11-08 10:20:00,52.17,52.2,51.98,52.13,170966.0,50.225,50.2539,50.0421,50.1865,170966.0
2023-11-08 10:30:00,52.13,52.29,52.06,52.09,143114.0,50.1865,50.3405,50.1191,50.148,143114.0
2023-11-08 10:40:00,52.07,52.15,51.87,51.97,134970.0,50.1287,50.2057,49.9362,50.0324,134970.0
2023-11-08 10:50:00,51.96,52.12,51.86,52.06,182610.0,50.0228,50.1768,49.9265,50.1191,182610.0
2023-11-08 11:00:00,52.06,52.14,51.97,52.09,83407.0,50.1191,50.1961,50.0324,50.148,83407.0
2023-11-08 11:10:00,52.09,52.21,52.09,52.19,71819.0,50.148,50.2635,50.148,50.2442,71819.0
2023-11-08 11:20:00,52.2,52.31,52.07,52.31,68854.0,50.2539,50.3598,50.1287,50.3598,68854.0
2023-11-08 11:30:00,52.29,52.4,52.27,52.27,51441.0,50.3405,50.4464,50.3212,50.3212,51441.0
2023-11-08 11:40:00,52.28,52.38,52.25,52.36,54387.0,50.3309,50.4271,50.302,50.4079,54387.0
2023-11-08 11:50:00,52.36,52.36,52.13,52.13,44017.0,50.4079,50.4079,50.1865,50.1865,44017.0
2023-11-08 12:00:00,52.15,52.33,52.13,52.32,61179.0,50.2057,50.379,50.1865,50.3694,61179.0
2023-11-08 12:10:00,52.33,52.57,52.33,52.56,55678.0,50.379,50.6101,50.379,50.6004,55678.0
2023-11-08 12:20:00,52.56,52.61,52.42,52.47,64181.0,50.6004,50.6486,50.4657,50.5138,64181.0
2023-11-08 12:30:00,52.47,52.54,52.42,52.46,53219.0,50.5138,50.5812,50.4657,50.5042,53219.0
2023-11-08 12:40:00,52.45,52.76,52.44,52.64,64665.0,50.4945,50.793,50.4849,50.6775,64665.0
2023-11-08 12:50:00,52.64,52.78,52.62,52.78,74682.0,50.6775,50.8122,50.6582,50.8122,74682.0
2023-11-08 13:00:00,52.77,52.9,52.7,52.88,93230.0,50.8026,50.9278,50.7352,50.9085,93230.0
2023-11-08 13:10:00,52.88,53.06,52.88,52.96,157221.0,50.9085,51.0818,50.9085,50.9855,157221.0
2023-11-08 13:20:00,52.96,53.12,52.92,53.1,142052.0,50.9855,51.1396,50.947,51.1203,142052.0
2023-11-08 13:30:00,53.1,53.26,53.04,53.22,87394.0,51.1203,51.2743,51.0625,51.2358,87394.0
2023-11-08 13:40:00,53.22,53.25,53.08,53.17,62125.0,51.2358,51.2647,51.101,51.1877,62125.0
2023-11-08 13:50:00,53.16,53.19,52.95,52.99,62956.0,51.1781,51.2069,50.9759,51.0144,62956.0
2023-11-08 14:00:00,52.99,53.02,52.88,52.89,62263.0,51.0144,51.0433,50.9085,50.9181,62263.0
2023-11-08 14:10:00,52.89,52.9,52.7,52.8,93644.0,50.9181,50.9278,50.7352,50.8315,93644.0
2023-11-08 14:20:00,52.8,52.9,52.75,52.88,61542.0,50.8315,50.9278,50.7834,50.9085,61542.0
2023-11-08 14:30:00,52.88,53.01,52.87,52.96,56124.0,50.9085,51.0337,50.8989,50.9855,56124.0
2023-11-08 14:40:00,52.96,53.0,52.89,53.0,56990.0,50.9855,51.024,50.9181,51.024,56990.0
2023-11-08 14:50:00,53.0,53.03,52.91,52.96,118917.0,51.024,51.0529,50.9374,50.9855,118917.0
2023-11-08 15:00:00,52.96,53.12,52.95,52.99,88329.0,50.9855,51.1396,50.9759,51.0144,88329.0
2023-11-08 15:10:00,52.98,53.07,52.94,53.04,84330.0,51.0048,51.0914,50.9663,51.0625,84330.0
2023-11-08 15:20:00,53.04,53.12,53.0,53.09,192083.0,51.0625,51.1396,51.024,51.1107,192083.0
2023-11-08 15:30:00,53.08,53.2,53.08,53.13,173289.0,51.101,51.2166,51.101,51.1492,173289.0
2023-11-08 15:40:00,53.13,53.28,53.11,53.22,243929.0,51.1492,51.2936,51.1299,51.2358,243929.0
2023-11-08 15:50:00,53.22,53.3,52.99,53.03,560465.0,51.2358,51.3128,51.0144,51.0529,560465.0
2023-11-09 09:30:00,52.79,53.11,52.58,52.9,120152.0,50.8219,51.1299,50.6197,50.9278,120152.0
2023-11-09 09:40:00,52.9,53.07,52.79,52.89,82886.0,50.9278,51.0914,50.8219,50.9181,82886.0
2023-11-09 09:50:00,52.9,52.9,52.69,52.84,63320.0,50.9278,50.9278,50.7256,50.87,63320.0
2023-11-09 10:00:00,52.84,52.9,52.45,52.48,87193.0,50.87,50.9278,50.4945,50.5234,87193.0
2023-11-09 10:10:00,52.46,52.78,52.46,52.77,118817.0,50.5042,50.8122,50.5042,50.8026,118817.0
2023-11-09 10:20:00,52.77,52.88,52.72,52.87,72806.0,50.8026,50.9085,50.7545,50.8989,72806.0
2023-11-09 10:30:00,52.88,52.88,52.41,52.44,65409.0,50.9085,50.9085,50.456,50.4849,65409.0
2023-11-09 10:40:00,52.45,52.49,52.25,52.44,72618.0,50.4945,50.533,50.302,50.4849,72618.0
2023-11-09 10:50:00,52.43,52.58,52.43,52.52,74931.0,50.4753,50.6197,50.4753,50.5619,74931.0
2023-11-09 11:00:00,52.52,52.65,52.52,52.61,58475.0,50.5619,50.6871,50.5619,50.6486,58475.0
2023-11-09 11:10:00,52.6,52.86,52.56,52.77,85620.0,50.6389,50.8892,50.6004,50.8026,85620.0
2023-11-09 11:20:00,52.77,52.78,52.7,52.75,40563.0,50.8026,50.8122,50.7352,50.7834,40563.0
2023-11-09 11:30:00,52.74,52.74,52.6,52.66,39750.0,50.7737,50.7737,50.6389,50.6967,39750.0
2023-11-09 11:40:00,52.66,52.73,52.6,52.62,65763.0,50.6967,50.7641,50.6389,50.6582,65763.0
2023-11-09 11:50:00,52.62,52.67,52.54,52.59,41446.0,50.6582,50.7063,50.5812,50.6293,41446.0
2023-11-09 12:00:00,52.59,52.73,52.57,52.73,52312.0,50.6293,50.7641,50.6101,50.7641,52312.0
2023-11-09 12:10:00,52.73,52.75,52.52,52.55,80886.0,50.7641,50.7834,50.5619,50.5908,80886.0
2023-11-09 12:20:00,52.55,52.65,52.53,52.59,35065.0,50.5908,50.6871,50.5716,50.6293,35065.0
2023-11-09 12:30:00,52.59,52.76,52.58,52.75,28452.0,50.6293,50.793,50.6197,50.7834,28452.0
2023-11-09 12:40:00,52.76,52.88,52.7,52.72,47741.0,50.793,50.9085,50.7352,50.7545,47741.0
2023-11-09 12:50:00,52.72,52.74,52.64,52.66,61758.0,50.7545,50.7737,50.6775,50.6967,61758.0
2023-11-09 13:00:00,52.66,52.66,52.39,52.44,41126.0,50.6967,50.6967,50.4368,50.4849,41126.0
2023-11-09 13:10:00,52.41,52.61,52.41,52.45,50285.0,50.456,50.6486,50.456,50.4945,50285.0
2023-11-09 13:20:00,52.45,52.53,52.42,52.42,36730.0,50.4945,50.5716,50.4657,50.4657,36730.0
2023-11-09 13:30:00,52.41,52.45,52.3,52.4,44591.0,50.456,50.4945,50.3501,50.4464,44591.0
2023-11-09 13:40:00,52.39,52.41,52.31,52.39,52631.0,50.4368,50.456,50.3598,50.4368,52631.0
2023-11-09 13:50:00,52.4,52.43,52.23,52.26,49321.0,50.4464,50.4753,50.2827,50.3116,49321.0
2023-11-09 14:00:00,52.25,52.25,52.02,52.1,71534.0,50.302,50.302,50.0806,50.1576,71534.0
2023-11-09 14:10:00,52.11,52.12,52.04,52.06,34060.0,50.1672,50.1768,50.0998,50.1191,34060.0
2023-11-09 14:20:00,52.06,52.16,52.0,52.08,50613.0,50.1191,50.2153,50.0613,50.1383,50613.0
2023-11-09 14:30:00,52.08,52.16,51.98,52.03,65026.0,50.1383,50.2153,50.0421,50.0902,65026.0
2023-11-09 14:40:00,52.03,52.05,51.99,52.02,51010.0,50.0902,50.1094,50.0517,50.0806,51010.0
2023-11-09 14:50:00,52.02,52.02,51.94,52.01,117794.0,50.0806,50.0806,50.0035,50.0709,117794.0
2023-11-09 15:00:00,52.01,52.07,51.98,52.01,80952.0,50.0709,50.1287,50.0421,50.0709,80952.0
2023-11-09 15:10:00,52.01,52.09,52.01,52.07,76841.0,50.0709,50.148,50.0709,50.1287,76841.0
2023-11-09 15:20:00,52.07,52.09,51.82,51.91,97305.0,50.1287,50.148,49.888,49.9747,97305.0
2023-11-09 15:30:00,51.92,51.95,51.8,51.81,100858.0,49.9843,50.0132,49.8688,49.8784,100858.0
2023-11-09 15:40:00,51.81,51.84,51.72,51.78,191645.0,49.8784,49.9073,49.7918,49.8495,191645.0
2023-11-09 15:50:00,51.77,51.82,51.6,51.75,654499.0,49.8399,49.888,49.6762,49.8206,654499.0
2023-11-10 09:30:00,51.92,52.1,51.6,51.87,87366.0,49.9843,50.1576,49.6762,49.9362,87366.0
2023-11-10 09:40:00,51.85,51.94,51.6,51.8,60734.0,49.9169,50.0035,49.6762,49.8688,60734.0
2023-11-10 09:50:00,51.81,51.85,51.57,51.77,80987.0,49.8784,49.9169,49.6473,49.8399,80987.0
2023-11-10 10:00:00,51.76,51.85,51.68,51.76,83250.0,49.8303,49.9169,49.7532,49.8303,83250.0
2023-11-10 10:10:00,51.76,51.89,51.73,51.8,105384.0,49.8303,49.9554,49.8014,49.8688,105384.0
2023-11-10 10:20:00,51.8,51.86,51.66,51.76,51443.0,49.8688,49.9265,49.734,49.8303,51443.0
2023-11-10 10:30:00,51.75,51.85,51.69,51.82,100226.0,49.8206,49.9169,49.7629,49.888,100226.0
2023-11-10 10:40:00,51.82,51.96,51.77,51.92,92288.0,49.888,50.0228,49.8399,49.9843,92288.0
2023-11-10 10:50:00,51.92,51.99,51.78,51.81,72930.0,49.9843,50.0517,49.8495,49.8784,72930.0
2023-11-10 11:00:00,51.82,52.07,51.82,51.95,52898.0,49.888,50.1287,49.888,50.0132,52898.0
2023-11-10 11:10:00,51.95,51.99,51.85,51.92,56598.0,50.0132,50.0517,49.9169,49.9843,56598.0
2023-11-10 11:20:00,51.93,51.99,51.8,51.8,84245.0,49.9939,50.0517,49.8688,49.8688,84245.0
2023-11-10 11:30:00,51.81,51.82,51.58,51.63,69039.0,49.8784,49.888,49.657,49.7051,69039.0
2023-11-10 11:40:00,51.63,51.7,51.58,51.59,39982.0,49.7051,49.7725,49.657,49.6666,39982.0
2023-11-10 11:50:00,51.58,51.66,51.57,51.62,30802.0,49.657,49.734,49.6473,49.6955,30802.0
2023-11-10 12:00:00,51.61,51.74,51.59,51.72,48335.0,49.6859,49.811,49.6666,49.7918,48335.0
2023-11-10 12:10:00,51.72,51.75,51.68,51.71,31463.0,49.7918,49.8206,49.7532,49.7821,31463.0
2023-11-10 12:20:00,51.71,51.76,51.7,51.75,42450.0,49.7821,49.8303,49.7725,49.8206,42450.0
2023-11-10 12:30:00,51.76,51.94,51.75,51.91,54620.0,49.8303,50.0035,49.8206,49.9747,54620.0
2023-11-10 12:40:00,51.91,52.05,51.86,52.02,44826.0,49.9747,50.1094,49.9265,50.0806,44826.0
2023-11-10 12:50:00,52.03,52.31,52.03,52.27,54941.0,50.0902,50.3598,50.0902,50.3212,54941.0
2023-11-10 13:00:00,52.29,52.39,52.26,52.32,63958.0,50.3405,50.4368,50.3116,50.3694,63958.0
2023-11-10 13:10:00,52.33,52.41,52.3,52.36,62516.0,50.379,50.456,50.3501,50.4079,62516.0
2023-11-10 13:20:00,52.37,52.56,52.37,52.54,63234.0,50.4175,50.6004,50.4175,50.5812,63234.0
2023-11-10 13:30:00,52.54,52.62,52.53,52.57,47857.0,50.5812,50.6582,50.5716,50.6101,47857.0
2023-11-10 13:40:00,52.58,52.63,52.52,52.54,60566.0,50.6197,50.6678,50.5619,50.5812,60566.0
2023-11-10 13:50:00,52.54,52.54,52.41,52.5,35156.0,50.5812,50.5812,50.456,50.5427,35156.0
2023-11-10 14:00:00,52.5,52.54,52.44,52.45,41143.0,50.5427,50.5812,50.4849,50.4945,41143.0
2023-11-10 14:10:00,52.45,52.59,52.39,52.4,56453.0,50.4945,50.6293,50.4368,50.4464,56453.0
2023-11-10 14:20:00,52.4,52.49,52.39,52.48,39651.0,50.4464,50.533,50.4368,50.5234,39651.0
2023-11-10 14:30:00,52.47,52.48,52.3,52.35,75697.0,50.5138,50.5234,50.3501,50.3983,75697.0
2023-11-10 14:40:00,52.35,52.39,52.28,52.36,49912.0,50.3983,50.4368,50.3309,50.4079,49912.0
2023-11-10 14:50:00,52.36,52.46,52.36,52.46,45099.0,50.4079,50.5042,50.4079,50.5042,45099.0
2023-11-10 15:00:00,52.46,52.46,52.38,52.45,52870.0,50.5042,50.5042,50.4271,50.4945,52870.0
2023-11-10 15:10:00,52.44,52.46,52.37,52.46,55200.0,50.4849,50.5042,50.4175,50.5042,55200.0
2023-11-10 15:20:00,52.45,52.54,52.43,52.53,76876.0,50.4945,50.5812,50.4753,50.5716,76876.0
2023-11-10 15:30:00,52.53,52.67,52.52,52.62,92713.0,50.5716,50.7063,50.5619,50.6582,92713.0
2023-11-10 15:40:00,52.62,52.67,52.51,52.62,138375.0,50.6582,50.7063,50.5523,50.6582,138375.0
2023-11-10 15:50:00,52.61,52.63,52.4,52.42,359342.0,50.6486,50.6678,50.4464,50.4657,359342.0
2023-11-13 09:30:00,52.27,52.5,52.14,52.44,70573.0,50.3212,50.5427,50.1961,50.4849,70573.0
2023-11-13 09:40:00,52.45,52.69,52.38,52.65,50038.0,50.4945,50.7256,50.4271,50.6871,50038.0
2023-11-13 09:50:00,52.67,52.67,52.48,52.55,34419.0,50.7063,50.7063,50.5234,50.5908,34419.0
2023-11-13 10:00:00,52.54,52.61,52.43,52.58,65585.0,50.5812,50.6486,50.4753,50.6197,65585.0
2023-11-13 10:10:00,52.57,52.69,52.5,52.68,46979.0,50.6101,50.7256,50.5427,50.716,46979.0
2023-11-13 10:20:00,52.68,52.74,52.56,52.6,57227.0,50.716,50.7737,50.6004,50.6389,57227.0
2023-11-13 10:30:00,52.61,52.62,52.52,52.53,44501.0,50.6486,50.6582,50.5619,50.5716,44501.0
2023-11-13 10:40:00,52.52,52.58,52.48,52.53,32159.0,50.5619,50.6197,50.5234,50.5716,32159.0
2023-11-13 10:50:00,52.53,52.65,52.53,52.59,47791.0,50.5716,50.6871,50.5716,50.6293,47791.0
2023-11-13 11:00:00,52.59,52.62,52.53,52.56,69017.0,50.6293,50.6582,50.5716,50.6004,69017.0
2023-11-13 11:10:00,52.58,52.69,52.54,52.63,35385.0,50.6197,50.7256,50.5812,50.6678,35385.0
2023-11-13 11:20:00,52.63,52.81,52.59,52.81,73962.0,50.6678,50.8411,50.6293,50.8411,73962.0
2023-11-13 11:30:00,52.81,52.85,52.78,52.79,72484.0,50.8411,50.8796,50.8122,50.8219,72484.0
2023-11-13 11:40:00,52.79,52.82,52.71,52.71,44152.0,50.8219,50.8507,50.7448,50.7448,44152.0
2023-11-13 11:50:00,52.72,52.79,52.62,52.73,102421.0,50.7545,50.8219,50.6582,50.7641,102421.0
2023-11-13 12:00:00,52.73,52.76,52.66,52.7,62725.0,50.7641,50.793,50.6967,50.7352,62725.0
2023-11-13 12:10:00,52.7,52.74,52.62,52.63,40904.0,50.7352,50.7737,50.6582,50.6678,40904.0
2023-11-13 12:20:00,52.62,52.71,52.62,52.65,49463.0,50.6582,50.7448,50.6582,50.6871,49463.0
2023-11-13 12:30:00,52.65,52.66,52.48,52.49,39372.0,50.6871,50.6967,50.5234,50.533,39372.0
2023-11-13 12:40:00,52.48,52.52,52.46,52.5,34360.0,50.5234,50.5619,50.5042,50.5427,34360.0
2023-11-13 12:50:00,52.5,52.56,52.42,52.54,44676.0,50.5427,50.6004,50.4657,50.5812,44676.0
2023-11-13 13:00:00,52.54,52.59,52.51,52.54,53280.0,50.5812,50.6293,50.5523,50.5812,53280.0
2023-11-13 13:10:00,52.53,52.67,52.52,52.65,69906.0,50.5716,50.7063,50.5619,50.6871,69906.0
2023-11-13 13:20:00,52.65,52.68,52.6,52.61,59634.0,50.6871,50.716,50.6389,50.6486,59634.0
2023-11-13 13:30:00,52.61,52.61,52.51,52.58,47747.0,50.6486,50.6486,50.5523,50.6197,47747.0
2023-11-13 13:40:00,52.58,52.69,52.56,52.66,42095.0,50.6197,50.7256,50.6004,50.6967,42095.0
2023-11-13 13:50:00,52.66,52.66,52.55,52.55,29085.0,50.6967,50.6967,50.5908,50.5908,29085.0
2023-11-13 14:00:00,52.55,52.57,52.52,52.56,34748.0,50.5908,50.6101,50.5619,50.6004,34748.0
2023-11-13 14:10:00,52.55,52.57,52.47,52.54,69114.0,50.5908,50.6101,50.5138,50.5812,69114.0
2023-11-13 14:20:00,52.54,52.6,52.52,52.6,44347.0,50.5812,50.6389,50.5619,50.6389,44347.0
2023-11-13 14:30:00,52.61,52.61,52.53,52.55,60667.0,50.6486,50.6486,50.5716,50.5908,60667.0
2023-11-13 14:40:00,52.55,52.59,52.54,52.55,39538.0,50.5908,50.6293,50.5812,50.5908,39538.0
2023-11-13 14:50:00,52.55,52.55,52.47,52.52,60982.0,50.5908,50.5908,50.5138,50.5619,60982.0
2023-11-13 15:00:00,52.52,52.53,52.43,52.48,74819.0,50.5619,50.5716,50.4753,50.5234,74819.0
2023-11-13 15:10:00,52.47,52.53,52.46,52.48,77473.0,50.5138,50.5716,50.5042,50.5234,77473.0
2023-11-13 15:20:00,52.48,52.57,52.41,52.43,63413.0,50.5234,50.6101,50.456,50.4753,63413.0
2023-11-13 15:30:00,52.43,52.48,52.38,52.44,71129.0,50.4753,50.5234,50.4271,50.4849,71129.0
2023-11-13 15:40:00,52.44,52.44,52.34,52.4,79480.0,50.4849,50.4849,50.3886,50.4464,79480.0
2023-11-13 15:50:00,52.4,52.47,52.32,52.38,402515.0,50.4464,50.5138,50.3694,50.4271,402515.0
2023-11-14 09:30:00,53.44,54.15,53.39,53.85,82036.0,51.4476,52.1312,51.3995,51.8423,82036.0
2023-11-14 09:40:00,53.84,54.2,53.78,53.95,62104.0,51.8327,52.1793,51.7749,51.9386,62104.0
2023-11-14 09:50:00,53.97,54.0,53.73,53.99,43703.0,51.9579,51.9867,51.7268,51.9771,43703.0
2023-11-14 10:00:00,53.99,54.06,53.87,54.06,61670.0,51.9771,52.0445,51.8616,52.0445,61670.0
2023-11-14 10:10:00,54.07,54.14,53.99,54.14,45599.0,52.0541,52.1215,51.9771,52.1215,45599.0
2023-11-14 10:20:00,54.15,54.54,54.11,54.52,65986.0,52.1312,52.5066,52.0926,52.4874,65986.0
2023-11-14 10:30:00,54.54,54.63,54.5,54.63,53461.0,52.5066,52.5933,52.4681,52.5933,53461.0
2023-11-14 10:40:00,54.64,54.83,54.61,54.81,55712.0,52.6029,52.7858,52.574,52.7665,55712.0
2023-11-14 10:50:00,54.81,54.84,54.75,54.81,47845.0,52.7665,52.7954,52.7088,52.7665,47845.0
2023-11-14 11:00:00,54.82,54.91,54.79,54.8,42685.0,52.7762,52.8628,52.7473,52.7569,42685.0
2023-11-14 11:10:00,54.8,54.86,54.72,54.75,59558.0,52.7569,52.8147,52.6799,52.7088,59558.0
2023-11-14 11:20:00,54.75,54.86,54.71,54.86,132837.0,52.7088,52.8147,52.6703,52.8147,132837.0
2023-11-14 11:30:00,54.85,54.98,54.83,54.92,109822.0,52.8051,52.9302,52.7858,52.8724,109822.0
2023-11-14 11:40:00,54.91,54.97,54.76,54.78,150766.0,52.8628,52.9206,52.7184,52.7377,150766.0
2023-11-14 11:50:00,54.78,54.86,54.71,54.72,73791.0,52.7377,52.8147,52.6703,52.6799,73791.0
2023-11-14 12:00:00,54.72,54.75,54.57,54.6,63220.0,52.6799,52.7088,52.5355,52.5644,63220.0
2023-11-14 12:10:00,54.61,54.67,54.55,54.59,49770.0,52.574,52.6318,52.5162,52.5548,49770.0
2023-11-14 12:20:00,54.59,54.6,54.41,54.41,40545.0,52.5548,52.5644,52.3815,52.3815,40545.0
2023-11-14 12:30:00,54.41,54.62,54.38,54.59,59657.0,52.3815,52.5836,52.3526,52.5548,59657.0
2023-11-14 12:40:00,54.6,54.64,54.48,54.5,27036.0,52.5644,52.6029,52.4489,52.4681,27036.0
2023-11-14 12:50:00,54.51,54.53,54.4,54.4,23279.0,52.4777,52.497,52.3718,52.3718,23279.0
2023-11-14 13:00:00,54.4,54.46,54.37,54.43,33038.0,52.3718,52.4296,52.343,52.4007,33038.0
2023-11-14 13:10:00,54.43,54.43,54.22,54.23,27958.0,52.4007,52.4007,52.1985,52.2082,27958.0
2023-11-14 13:20:00,54.21,54.28,54.18,54.28,34603.0,52.1889,52.2563,52.16,52.2563,34603.0
2023-11-14 13:30:00,54.29,54.36,54.22,54.32,31360.0,52.2659,52.3333,52.1985,52.2948,31360.0
2023-11-14 13:40:00,54.33,54.37,54.1,54.13,60754.0,52.3044,52.343,52.083,52.1119,60754.0
2023-11-14 13:50:00,54.13,54.15,53.86,53.89,60657.0,52.1119,52.1312,51.852,51.8808,60657.0
2023-11-14 14:00:00,53.87,54.03,53.86,54.01,34558.0,51.8616,52.0156,51.852,51.9964,34558.0
2023-11-14 14:10:00,53.99,54.07,53.9,53.99,31053.0,51.9771,52.0541,51.8905,51.9771,31053.0
2023-11-14 14:20:00,53.98,54.07,53.96,54.07,48913.0,51.9675,52.0541,51.9482,52.0541,48913.0
2023-11-14 14:30:00,54.08,54.15,54.06,54.12,61068.0,52.0638,52.1312,52.0445,52.1023,61068.0
2023-11-14 14:40:00,54.12,54.15,54.06,54.09,64436.0,52.1023,52.1312,52.0445,52.0734,64436.0
2023-11-14 14:50:00,54.09,54.12,53.97,54.01,99910.0,52.0734,52.1023,51.9579,51.9964,99910.0
2023-11-14 15:00:00,54.01,54.13,53.99,54.13,70506.0,51.9964,52.1119,51.9771,52.1119,70506.0
2023-11-14 15:10:00,54.13,54.23,54.11,54.22,65107.0,52.1119,52.2082,52.0926,52.1985,65107.0
2023-11-14 15:20:00,54.22,54.28,54.19,54.26,48537.0,52.1985,52.2563,52.1697,52.2371,48537.0
2023-11-14 15:30:00,54.27,54.32,54.07,54.1,72654.0,52.2467,52.2948,52.0541,52.083,72654.0
2023-11-14 15:40:00,54.1,54.11,54.0,54.01,117689.0,52.083,52.0926,51.9867,51.9964,117689.0
2023-11-14 15:50:00,54.01,54.02,53.88,53.91,380709.0,51.9964,52.006,51.8712,51.9001,380709.0
2023-11-15 09:30:00,53.95,54.53,53.92,54.39,90992.0,51.9386,52.497,51.9097,52.3622,90992.0
2023-11-15 09:40:00,54.39,54.49,54.3,54.32,59505.0,52.3622,52.4585,52.2756,52.2948,59505.0
2023-11-15 09:50:00,54.32,54.44,54.31,54.4,106263.0,52.2948,52.4103,52.2852,52.3718,106263.0
2023-11-15 10:00:00,54.4,54.59,54.4,54.51,60572.0,52.3718,52.5548,52.3718,52.4777,60572.0
2023-11-15 10:10:00,54.51,54.73,54.47,54.73,66657.0,52.4777,52.6895,52.4392,52.6895,66657.0
2023-11-15 10:20:00,54.73,54.74,54.48,54.49,91513.0,52.6895,52.6992,52.4489,52.4585,91513.0
2023-11-15 10:30:00,54.51,54.62,54.51,54.6,41349.0,52.4777,52.5836,52.4777,52.5644,41349.0
2023-11-15 10:40:00,54.59,54.6,54.51,54.54,46588.0,52.5548,52.5644,52.4777,52.5066,46588.0
2023-11-15 10:50:00,54.54,54.55,54.42,54.44,39699.0,52.5066,52.5162,52.3911,52.4103,39699.0
2023-11-15 11:00:00,54.44,54.57,54.43,54.45,40832.0,52.4103,52.5355,52.4007,52.42,40832.0
2023-11-15 11:10:00,54.47,54.58,54.46,54.58,34059.0,52.4392,52.5451,52.4296,52.5451,34059.0
2023-11-15 11:20:00,54.58,54.7,54.58,54.62,47912.0,52.5451,52.6606,52.5451,52.5836,47912.0
2023-11-15 11:30:00,54.61,54.61,54.28,54.34,79332.0,52.574,52.574,52.2563,52.3141,79332.0
2023-11-15 11:40:00,54.34,54.35,54.13,54.3,64887.0,52.3141,52.3237,52.1119,52.2756,64887.0
2023-11-15 11:50:00,54.3,54.36,54.27,54.35,23101.0,52.2756,52.3333,52.2467,52.3237,23101.0
2023-11-15 12:00:00,54.37,54.38,54.31,54.35,25640.0,52.343,52.3526,52.2852,52.3237,25640.0
2023-11-15 12:10:00,54.34,54.49,54.28,54.49,29035.0,52.3141,52.4585,52.2563,52.4585,29035.0
2023-11-15 12:20:00,54.49,54.51,54.38,54.41,44060.0,52.4585,52.4777,52.3526,52.3815,44060.0
2023-11-15 12:30:00,54.41,54.5,54.4,54.5,29108.0,52.3815,52.4681,52.3718,52.4681,29108.0
2023-11-15 12:40:00,54.5,54.57,54.49,54.55,14069.0,52.4681,52.5355,52.4585,52.5162,14069.0
2023-11-15 12:50:00,54.55,54.55,54.49,54.52,19160.0,52.5162,52.5162,52.4585,52.4874,19160.0
2023-11-15 13:00:00,54.52,54.54,54.36,54.4,58391.0,52.4874,52.5066,52.3333,52.3718,58391.0
2023-11-15 13:10:00,54.42,54.42,54.3,54.4,29642.0,52.3911,52.3911,52.2756,52.3718,29642.0
2023-11-15 13:20:00,54.4,54.47,54.4,54.46,25159.0,52.3718,52.4392,52.3718,52.4296,25159.0
2023-11-15 13:30:00,54.45,54.5,54.42,54.47,29781.0,52.42,52.4681,52.3911,52.4392,29781.0
2023-11-15 13:40:00,54.47,54.51,54.4,54.45,40085.0,52.4392,52.4777,52.3718,52.42,40085.0
2023-11-15 13:50:00,54.45,54.49,54.42,54.47,46550.0,52.42,52.4585,52.3911,52.4392,46550.0
2023-11-15 14:00:00,54.47,54.59,54.46,54.57,37842.0,52.4392,52.5548,52.4296,52.5355,37842.0
2023-11-15 14:10:00,54.56,54.59,54.44,54.48,35581.0,52.5259,52.5548,52.4103,52.4489,35581.0
2023-11-15 14:20:00,54.48,54.57,54.47,54.56,31908.0,52.4489,52.5355,52.4392,52.5259,31908.0
2023-11-15 14:30:00,54.56,54.65,54.54,54.58,47248.0,52.5259,52.6125,52.5066,52.5451,47248.0
2023-11-15 14:40:00,54.58,54.58,54.51,54.53,37981.0,52.5451,52.5451,52.4777,52.497,37981.0
2023-11-15 14:50:00,54.53,54.56,54.47,54.55,71473.0,52.497,52.5259,52.4392,52.5162,71473.0
2023-11-15 15:00:00,54.54,54.62,54.52,54.55,55071.0,52.5066,52.5836,52.4874,52.5162,55071.0
2023-11-15 15:10:00,54.55,54.73,54.52,54.7,65640.0,52.5162,52.6895,52.4874,52.6606,65640.0
2023-11-15 15:20:00,54.7,54.71,54.62,54.65,79590.0,52.6606,52.6703,52.5836,52.6125,79590.0
2023-11-15 15:30:00,54.65,54.71,54.62,54.64,76622.0,52.6125,52.6703,52.5836,52.6029,76622.0
2023-11-15 15:40:00,54.64,54.67,54.56,54.63,150896.0,52.6029,52.6318,52.5259,52.5933,150896.0
2023-11-15 15:50:00,54.61,54.61,54.44,54.47,293402.0,52.574,52.574,52.4103,52.4392,293402.0
2023-11-16 09:30:00,54.44,54.84,54.34,54.84,84334.0,52.4103,52.7954,52.3141,52.7954,84334.0
2023-11-16 09:40:00,54.85,54.85,54.4,54.55,65207.0,52.8051,52.8051,52.3718,52.5162,65207.0
2023-11-16 09:50:00,54.53,54.61,54.17,54.2,75873.0,52.497,52.574,52.1504,52.1793,75873.0
2023-11-16 10:00:00,54.21,54.28,54.01,54.08,118222.0,52.1889,52.2563,51.9964,52.0638,118222.0
2023-11-16 10:10:00,54.08,54.11,53.94,53.99,113251.0,52.0638,52.0926,51.929,51.9771,113251.0
2023-11-16 10:20:00,53.99,54.02,53.9,54.0,79154.0,51.9771,52.006,51.8905,51.9867,79154.0
2023-11-16 10:30:00,54.0,54.04,53.76,53.81,156339.0,51.9867,52.0253,51.7557,51.8038,156339.0
2023-11-16 10:40:00,53.81,53.98,53.78,53.98,71037.0,51.8038,51.9675,51.7749,51.9675,71037.0
2023-11-16 10:50:00,53.99,54.02,53.89,53.93,113564.0,51.9771,52.006,51.8808,51.9194,113564.0
2023-11-16 11:00:00,53.92,54.18,53.91,54.07,63334.0,51.9097,52.16,51.9001,52.0541,63334.0
2023-11-16 11:10:00,54.05,54.2,53.94,53.98,119353.0,52.0349,52.1793,51.929,51.9675,119353.0
2023-11-16 11:20:00,53.97,54.08,53.91,54.04,99930.0,51.9579,52.0638,51.9001,52.0253,99930.0
2023-11-16 11:30:00,54.04,54.13,54.04,54.13,46442.0,52.0253,52.1119,52.0253,52.1119,46442.0
2023-11-16 11:40:00,54.13,54.16,54.0,54.1,48410.0,52.1119,52.1408,51.9867,52.083,48410.0
2023-11-16 11:50:00,54.1,54.11,54.0,54.11,56763.0,52.083,52.0926,51.9867,52.0926,56763.0
2023-11-16 12:00:00,54.11,54.16,54.01,54.05,72546.0,52.0926,52.1408,51.9964,52.0349,72546.0
2023-11-16 12:10:00,54.05,54.12,53.99,54.11,46453.0,52.0349,52.1023,51.9771,52.0926,46453.0
2023-11-16 12:20:00,54.11,54.11,54.03,54.05,59780.0,52.0926,52.0926,52.0156,52.0349,59780.0
2023-11-16 12:30:00,54.05,54.09,54.0,54.07,53367.0,52.0349,52.0734,51.9867,52.0541,53367.0
2023-11-16 12:40:00,54.06,54.14,54.06,54.13,38558.0,52.0445,52.1215,52.0445,52.1119,38558.0
2023-11-16 12:50:00,54.13,54.16,54.06,54.15,52236.0,52.1119,52.1408,52.0445,52.1312,52236.0
2023-11-16 13:00:00,54.16,54.19,54.05,54.07,42713.0,52.1408,52.1697,52.0349,52.0541,42713.0
2023-11-16 13:10:00,54.08,54.18,54.01,54.18,44074.0,52.0638,52.16,51.9964,52.16,44074.0
2023-11-16 13:20:00,54.18,54.37,54.12,54.33,69565.0,52.16,52.343,52.1023,52.3044,69565.0
2023-11-16 13:30:00,54.33,54.33,54.13,54.19,83288.0,52.3044,52.3044,52.1119,52.1697,83288.0
2023-11-16 13:40:00,54.19,54.22,54.07,54.08,70697.0,52.1697,52.1985,52.0541,52.0638,70697.0
2023-11-16 13:50:00,54.08,54.17,54.07,54.15,70515.0,52.0638,52.1504,52.0541,52.1312,70515.0
2023-11-16 14:00:00,54.15,54.2,54.06,54.09,48720.0,52.1312,52.1793,52.0445,52.0734,48720.0
2023-11-16 14:10:00,54.07,54.12,54.02,54.05,45612.0,52.0541,52.1023,52.006,52.0349,45612.0
2023-11-16 14:20:00,54.05,54.07,53.95,53.98,39219.0,52.0349,52.0541,51.9386,51.9675,39219.0
2023-11-16 14:30:00,53.99,54.08,53.99,54.05,29691.0,51.9771,52.0638,51.9771,52.0349,29691.0
2023-11-16 14:40:00,54.05,54.07,54.02,54.06,43001.0,52.0349,52.0541,52.006,52.0445,43001.0
2023-11-16 14:50:00,54.06,54.06,53.97,54.02,42383.0,52.0445,52.0445,51.9579,52.006,42383.0
2023-11-16 15:00:00,54.02,54.09,53.99,54.03,56791.0,52.006,52.0734,51.9771,52.0156,56791.0
2023-11-16 15:10:00,54.05,54.06,53.89,53.89,65700.0,52.0349,52.0445,51.8808,51.8808,65700.0
2023-11-16 15:20:00,53.9,53.99,53.88,53.91,61877.0,51.8905,51.9771,51.8712,51.9001,61877.0
2023-11-16 15:30:00,53.91,53.93,53.84,53.91,100208.0,51.9001,51.9194,51.8327,51.9001,100208.0
2023-11-16 15:40:00,53.9,53.91,53.83,53.88,168495.0,51.8905,51.9001,51.8231,51.8712,168495.0
2023-11-16 15:50:00,53.87,53.91,53.76,53.9,426717.0,51.8616,51.9001,51.7557,51.8905,426717.0
2023-11-17 09:30:00,54.31,54.48,54.12,54.38,163654.0,52.2852,52.4489,52.1023,52.3526,163654.0
2023-11-17 09:40:00,54.39,54.39,54.12,54.23,52468.0,52.3622,52.3622,52.1023,52.2082,52468.0
2023-11-17 09:50:00,54.24,54.35,54.1,54.3,60872.0,52.2178,52.3237,52.083,52.2756,60872.0
2023-11-17 10:00:00,54.3,54.5,54.28,54.48,83716.0,52.2756,52.4681,52.2563,52.4489,83716.0
2023-11-17 10:10:00,54.48,54.6,54.43,54.5,62163.0,52.4489,52.5644,52.4007,52.4681,62163.0
2023-11-17 10:20:00,54.5,54.64,54.49,54.61,67275.0,52.4681,52.6029,52.4585,52.574,67275.0
2023-11-17 10:30:00,54.61,54.7,54.58,54.67,51765.0,52.574,52.6606,52.5451,52.6318,51765.0
2023-11-17 10:40:00,54.67,54.78,54.61,54.7,50620.0,52.6318,52.7377,52.574,52.6606,50620.0
2023-11-17 10:50:00,54.69,54.71,54.5,54.57,85285.0,52.651,52.6703,52.4681,52.5355,85285.0
2023-11-17 11:00:00,54.57,54.57,54.42,54.55,28899.0,52.5355,52.5355,52.3911,52.5162,28899.0
2023-11-17 11:10:00,54.55,54.56,54.43,54.45,48994.0,52.5162,52.5259,52.4007,52.42,48994.0
2023-11-17 11:20:00,54.44,54.49,54.37,54.38,30701.0,52.4103,52.4585,52.343,52.3526,30701.0
2023-11-17 11:30:00,54.37,54.49,54.35,54.47,28441.0,52.343,52.4585,52.3237,52.4392,28441.0
2023-11-17 11:40:00,54.47,54.5,54.36,54.49,128548.0,52.4392,52.4681,52.3333,52.4585,128548.0
2023-11-17 11:50:00,54.48,54.52,54.44,54.5,39979.0,52.4489,52.4874,52.4103,52.4681,39979.0
2023-11-17 12:00:00,54.5,54.55,54.49,54.51,53608.0,52.4681,52.5162,52.4585,52.4777,53608.0
2023-11-17 12:10:00,54.51,54.53,54.46,54.48,40862.0,52.4777,52.497,52.4296,52.4489,40862.0
2023-11-17 12:20:00,54.48,54.49,54.15,54.2,164616.0,52.4489,52.4585,52.1312,52.1793,164616.0
2023-11-17 12:30:00,54.2,54.37,54.2,54.34,44353.0,52.1793,52.343,52.1793,52.3141,44353.0
2023-11-17 12:40:00,54.34,54.45,54.34,54.42,23452.0,52.3141,52.42,52.3141,52.3911,23452.0
2023-11-17 12:50:00,54.43,54.45,54.37,54.45,27078.0,52.4007,52.42,52.343,52.42,27078.0
2023-11-17 13:00:00,54.45,54.49,54.41,54.46,35480.0,52.42,52.4585,52.3815,52.4296,35480.0
2023-11-17 13:10:00,54.47,54.57,54.46,54.54,24423.0,52.4392,52.5355,52.4296,52.5066,24423.0
2023-11-17 13:20:00,54.53,54.55,54.47,54.5,31476.0,52.497,52.5162,52.4392,52.4681,31476.0
2023-11-17 13:30:00,54.51,54.54,54.49,54.51,36962.0,52.4777,52.5066,52.4585,52.4777,36962.0
2023-11-17 13:40:00,54.51,54.55,54.49,54.55,23944.0,52.4777,52.5162,52.4585,52.5162,23944.0
2023-11-17 13:50:00,54.55,54.61,54.52,54.59,27632.0,52.5162,52.574,52.4874,52.5548,27632.0
2023-11-17 14:00:00,54.6,54.6,54.54,54.58,29016.0,52.5644,52.5644,52.5066,52.5451,29016.0
2023-11-17 14:10:00,54.58,54.58,54.51,54.55,37304.0,52.5451,52.5451,52.4777,52.5162,37304.0
2023-11-17 14:20:00,54.54,54.7,54.52,54.68,67344.0,52.5066,52.6606,52.4874,52.6414,67344.0
2023-11-17 14:30:00,54.68,54.74,54.66,54.69,39556.0,52.6414,52.6992,52.6221,52.651,39556.0
2023-11-17 14:40:00,54.68,54.68,54.55,54.57,32490.0,52.6414,52.6414,52.5162,52.5355,32490.0
2023-11-17 14:50:00,54.57,54.66,54.53,54.65,28131.0,52.5355,52.6221,52.497,52.6125,28131.0
2023-11-17 15:00:00,54.64,54.7,54.63,54.66,47142.0,52.6029,52.6606,52.5933,52.6221,47142.0
2023-11-17 15:10:00,54.66,54.67,54.59,54.66,69165.0,52.6221,52.6318,52.5548,52.6221,69165.0
2023-11-17 15:20:00,54.66,54.76,54.62,54.72,62323.0,52.6221,52.7184,52.5836,52.6799,62323.0
2023-11-17 15:30:00,54.71,54.71,54.59,54.61,99371.0,52.6703,52.6703,52.5548,52.574,99371.0
2023-11-17 15:40:00,54.61,54.69,54.59,54.66,170281.0,52.574,52.651,52.5548,52.6221,170281.0
2023-11-17 15:50:00,54.66,54.68,54.58,54.68,350533.0,52.6221,52.6414,52.5451,52.6414,350533.0
2023-11-20 09:30:00,54.54,54.7,54.42,54.64,102937.0,52.5066,52.6606,52.3911,52.6029,102937.0
2023-11-20 09:40:00,54.67,54.88,54.52,54.54,115211.0,52.6318,52.8339,52.4874,52.5066,115211.0
2023-11-20 09:50:00,54.53,54.59,54.44,54.47,69302.0,52.497,52.5548,52.4103,52.4392,69302.0
2023-11-20 10:00:00,54.48,54.63,54.41,54.62,57035.0,52.4489,52.5933,52.3815,52.5836,57035.0
2023-11-20 10:10:00,54.62,54.88,54.61,54.87,73001.0,52.5836,52.8339,52.574,52.8243,73001.0
2023-11-20 10:20:00,54.86,54.89,54.74,54.75,67018.0,52.8147,52.8436,52.6992,52.7088,67018.0
2023-11-20 10:30:00,54.75,54.76,54.64,54.73,40678.0,52.7088,52.7184,52.6029,52.6895,40678.0
2023-11-20 10:40:00,54.74,54.9,54.73,54.87,135348.0,52.6992,52.8532,52.6895,52.8243,135348.0
2023-11-20 10:50:00,54.87,54.9,54.78,54.83,51502.0,52.8243,52.8532,52.7377,52.7858,51502.0
2023-11-20 11:00:00,54.83,54.88,54.81,54.85,39383.0,52.7858,52.8339,52.7665,52.8051,39383.0
2023-11-20 11:10:00,54.85,54.85,54.65,54.76,40874.0,52.8051,52.8051,52.6125,52.7184,40874.0
2023-11-20 11:20:00,54.74,54.78,54.69,54.78,26704.0,52.6992,52.7377,52.651,52.7377,26704.0
2023-11-20 11:30:00,54.78,54.91,54.78,54.89,28017.0,52.7377,52.8628,52.7377,52.8436,28017.0
2023-11-20 11:40:00,54.9,54.91,54.82,54.84,32892.0,52.8532,52.8628,52.7762,52.7954,32892.0
2023-11-20 11:50:00,54.83,54.92,54.82,54.9,32658.0,52.7858,52.8724,52.7762,52.8532,32658.0
2023-11-20 12:00:00,54.9,54.99,54.89,54.97,52042.0,52.8532,52.9398,52.8436,52.9206,52042.0
2023-11-20 12:10:00,54.96,54.97,54.9,54.95,35459.0,52.911,52.9206,52.8532,52.9013,35459.0
2023-11-20 12:20:00,54.95,54.98,54.85,54.86,54875.0,52.9013,52.9302,52.8051,52.8147,54875.0
2023-11-20 12:30:00,54.86,54.86,54.8,54.82,26533.0,52.8147,52.8147,52.7569,52.7762,26533.0
2023-11-20 12:40:00,54.83,54.86,54.8,54.84,21624.0,52.7858,52.8147,52.7569,52.7954,21624.0
2023-11-20 12:50:00,54.84,54.86,54.82,54.85,29595.0,52.7954,52.8147,52.7762,52.8051,29595.0
2023-11-20 13:00:00,54.85,54.96,54.83,54.94,33223.0,52.8051,52.911,52.7858,52.8917,33223.0
2023-11-20 13:10:00,54.94,54.98,54.92,54.94,36095.0,52.8917,52.9302,52.8724,52.8917,36095.0
2023-11-20 13:20:00,54.94,55.0,54.93,54.94,33408.0,52.8917,52.9495,52.8821,52.8917,33408.0
2023-11-20 13:30:00,54.94,54.98,54.93,54.98,28014.0,52.8917,52.9302,52.8821,52.9302,28014.0
2023-11-20 13:40:00,54.98,55.01,54.94,54.98,41082.0,52.9302,52.9591,52.8917,52.9302,41082.0
2023-11-20 13:50:00,54.98,55.02,54.97,55.0,41026.0,52.9302,52.9687,52.9206,52.9495,41026.0
2023-11-20 14:00:00,55.0,55.01,54.9,54.93,94892.0,52.9495,52.9591,52.8532,52.8821,94892.0
2023-11-20 14:10:00,54.93,54.93,54.87,54.9,28991.0,52.8821,52.8821,52.8243,52.8532,28991.0
2023-11-20 14:20:00,54.9,54.95,54.89,54.9,44484.0,52.8532,52.9013,52.8436,52.8532,44484.0
2023-11-20 14:30:00,54.89,54.99,54.88,54.98,39628.0,52.8436,52.9398,52.8339,52.9302,39628.0
2023-11-20 14:40:00,54.98,55.03,54.96,55.0,48258.0,52.9302,52.9783,52.911,52.9495,48258.0
2023-11-20 14:50:00,54.98,54.99,54.95,54.98,58509.0,52.9302,52.9398,52.9013,52.9302,58509.0
2023-11-20 15:00:00,54.97,55.04,54.93,55.04,60013.0,52.9206,52.988,52.8821,52.988,60013.0
2023-11-20 15:10:00,55.05,55.08,54.98,55.05,79430.0,52.9976,53.0265,52.9302,52.9976,79430.0
2023-11-20 15:20:00,55.05,55.06,54.98,55.0,74008.0,52.9976,53.0072,52.9302,52.9495,74008.0
2023-11-20 15:30:00,54.99,54.99,54.89,54.97,90138.0,52.9398,52.9398,52.8436,52.9206,90138.0
2023-11-20 15:40:00,54.97,55.01,54.89,54.91,92427.0,52.9206,52.9591,52.8436,52.8628,92427.0
2023-11-20 15:50:00,54.91,54.91,54.77,54.8,332171.0,52.8628,52.8628,52.728,52.7569,332171.0
2023-11-21 09:30:00,54.51,54.65,54.32,54.6,73717.0,52.4777,52.6125,52.2948,52.5644,73717.0
2023-11-21 09:40:00,54.6,54.74,54.55,54.55,53750.0,52.5644,52.6992,52.5162,52.5162,53750.0
2023-11-21 09:50:00,54.56,54.61,54.42,54.44,54464.0,52.5259,52.574,52.3911,52.4103,54464.0
2023-11-21 10:00:00,54.44,54.66,54.42,54.56,85943.0,52.4103,52.6221,52.3911,52.5259,85943.0
2023-11-21 10:10:00,54.55,54.7,54.46,54.69,58976.0,52.5162,52.6606,52.4296,52.651,58976.0
2023-11-21 10:20:00,54.7,54.78,54.65,54.74,46682.0,52.6606,52.7377,52.6125,52.6992,46682.0
2023-11-21 10:30:00,54.76,54.79,54.69,54.78,44518.0,52.7184,52.7473,52.651,52.7377,44518.0
2023-11-21 10:40:00,54.79,54.86,54.76,54.78,52803.0,52.7473,52.8147,52.7184,52.7377,52803.0
2023-11-21 10:50:00,54.78,54.81,54.7,54.76,48966.0,52.7377,52.7665,52.6606,52.7184,48966.0
2023-11-21 11:00:00,54.75,54.76,54.67,54.68,32413.0,52.7088,52.7184,52.6318,52.6414,32413.0
2023-11-21 11:10:00,54.68,54.68,54.46,54.47,43818.0,52.6414,52.6414,52.4296,52.4392,43818.0
2023-11-21 11:20:00,54.47,54.47,54.38,54.4,34504.0,52.4392,52.4392,52.3526,52.3718,34504.0
2023-11-21 11:30:00,54.39,54.4,54.28,54.28,47840.0,52.3622,52.3718,52.2563,52.2563,47840.0
2023-11-21 11:40:00,54.28,54.34,54.25,54.33,50010.0,52.2563,52.3141,52.2274,52.3044,50010.0
2023-11-21 11:50:00,54.32,54.34,54.16,54.19,34497.0,52.2948,52.3141,52.1408,52.1697,34497.0
2023-11-21 12:00:00,54.19,54.28,54.18,54.23,33357.0,52.1697,52.2563,52.16,52.2082,33357.0
2023-11-21 12:10:00,54.22,54.3,54.21,54.28,48460.0,52.1985,52.2756,52.1889,52.2563,48460.0
2023-11-21 12:20:00,54.28,54.34,54.21,54.22,91597.0,52.2563,52.3141,52.1889,52.1985,91597.0
2023-11-21 12:30:00,54.22,54.28,54.16,54.16,36645.0,52.1985,52.2563,52.1408,52.1408,36645.0
2023-11-21 12:40:00,54.16,54.2,54.12,54.18,58356.0,52.1408,52.1793,52.1023,52.16,58356.0
2023-11-21 12:50:00,54.18,54.2,54.14,54.18,38190.0,52.16,52.1793,52.1215,52.16,38190.0
2023-11-21 13:00:00,54.19,54.21,54.07,54.18,45051.0,52.1697,52.1889,52.0541,52.16,45051.0
2023-11-21 13:10:00,54.17,54.18,54.11,54.14,34190.0,52.1504,52.16,52.0926,52.1215,34190.0
2023-11-21 13:20:00,54.14,54.14,54.05,54.13,45631.0,52.1215,52.1215,52.0349,52.1119,45631.0
2023-11-21 13:30:00,54.11,54.2,54.11,54.19,33929.0,52.0926,52.1793,52.0926,52.1697,33929.0
2023-11-21 13:40:00,54.19,54.25,54.18,54.22,33778.0,52.1697,52.2274,52.16,52.1985,33778.0
2023-11-21 13:50:00,54.22,54.25,54.11,54.12,40886.0,52.1985,52.2274,52.0926,52.1023,40886.0
2023-11-21 14:00:00,54.11,54.16,54.07,54.12,45830.0,52.0926,52.1408,52.0541,52.1023,45830.0
2023-11-21 14:10:00,54.12,54.16,54.02,54.02,67017.0,52.1023,52.1408,52.006,52.006,67017.0
2023-11-21 14:20:00,54.04,54.11,54.01,54.1,52664.0,52.0253,52.0926,51.9964,52.083,52664.0
2023-11-21 14:30:00,54.1,54.1,54.01,54.04,46544.0,52.083,52.083,51.9964,52.0253,46544.0
2023-11-21 14:40:00,54.03,54.03,53.95,53.96,78286.0,52.0156,52.0156,51.9386,51.9482,78286.0
2023-11-21 14:50:00,53.95,54.08,53.94,54.02,60265.0,51.9386,52.0638,51.929,52.006,60265.0
2023-11-21 15:00:00,54.02,54.06,54.01,54.04,48656.0,52.006,52.0445,51.9964,52.0253,48656.0
2023-11-21 15:10:00,54.04,54.09,54.01,54.02,43331.0,52.0253,52.0734,51.9964,52.006,43331.0
2023-11-21 15:20:00,54.02,54.03,53.93,53.98,58870.0,52.006,52.0156,51.9194,51.9675,58870.0
2023-11-21 15:30:00,53.99,54.01,53.94,53.98,67230.0,51.9771,51.9964,51.929,51.9675,67230.0
2023-11-21 15:40:00,53.98,54.06,53.94,54.02,98423.0,51.9675,52.0445,51.929,52.006,98423.0
2023-11-21 15:50:00,54.02,54.06,53.79,53.89,433795.0,52.006,52.0445,51.7846,51.8808,433795.0
2023-11-22 09:30:00,54.07,54.4,54.01,54.11,76505.0,52.0541,52.3718,51.9964,52.0926,76505.0
2023-11-22 09:40:00,54.09,54.15,53.93,53.93,65933.0,52.0734,52.1312,51.9194,51.9194,65933.0
2023-11-22 09:50:00,53.93,54.06,53.93,54.04,91638.0,51.9194,52.0445,51.9194,52.0253,91638.0
2023-11-22 10:00:00,54.05,54.12,53.95,54.08,205812.0,52.0349,52.1023,51.9386,52.0638,205812.0
2023-11-22 10:10:00,54.08,54.29,54.03,54.17,112753.0,52.0638,52.2659,52.0156,52.1504,112753.0
2023-11-22 10:20:00,54.17,54.25,54.15,54.24,54760.0,52.1504,52.2274,52.1312,52.2178,54760.0
2023-11-22 10:30:00,54.25,54.27,54.16,54.17,198116.0,52.2274,52.2467,52.1408,52.1504,198116.0
2023-11-22 10:40:00,54.17,54.26,54.14,54.23,128367.0,52.1504,52.2371,52.1215,52.2082,128367.0
2023-11-22 10:50:00,54.22,54.24,54.13,54.18,84159.0,52.1985,52.2178,52.1119,52.16,84159.0
2023-11-22 11:00:00,54.17,54.24,54.16,54.2,130410.0,52.1504,52.2178,52.1408,52.1793,130410.0
2023-11-22 11:10:00,54.2,54.32,54.17,54.25,278707.0,52.1793,52.2948,52.1504,52.2274,278707.0
2023-11-22 11:20:00,54.25,54.33,54.22,54.33,46403.0,52.2274,52.3044,52.1985,52.3044,46403.0
2023-11-22 11:30:00,54.33,54.42,54.3,54.32,62900.0,52.3044,52.3911,52.2756,52.2948,62900.0
2023-11-22 11:40:00,54.33,54.41,54.3,54.34,32895.0,52.3044,52.3815,52.2756,52.3141,32895.0
2023-11-22 11:50:00,54.34,54.45,54.32,54.45,33705.0,52.3141,52.42,52.2948,52.42,33705.0
2023-11-22 12:00:00,54.45,54.5,54.42,54.46,17747.0,52.42,52.4681,52.3911,52.4296,17747.0
2023-11-22 12:10:00,54.48,54.49,54.41,54.44,24457.0,52.4489,52.4585,52.3815,52.4103,24457.0
2023-11-22 12:20:00,54.45,54.5,54.39,54.5,59466.0,52.42,52.4681,52.3622,52.4681,59466.0
2023-11-22 12:30:00,54.5,54.52,54.3,54.32,185730.0,52.4681,52.4874,52.2756,52.2948,185730.0
2023-11-22 12:40:00,54.33,54.47,54.29,54.42,35746.0,52.3044,52.4392,52.2659,52.3911,35746.0
2023-11-22 12:50:00,54.42,54.45,54.37,54.38,17025.0,52.3911,52.42,52.343,52.3526,17025.0
2023-11-22 13:00:00,54.38,54.42,54.38,54.38,18898.0,52.3526,52.3911,52.3526,52.3526,18898.0
2023-11-22 13:10:00,54.37,54.39,54.32,54.34,28541.0,52.343,52.3622,52.2948,52.3141,28541.0
2023-11-22 13:20:00,54.33,54.38,54.3,54.36,25987.0,52.3044,52.3526,52.2756,52.3333,25987.0
2023-11-22 13:30:00,54.37,54.38,54.31,54.37,30561.0,52.343,52.3526,52.2852,52.343,30561.0
2023-11-22 13:40:00,54.36,54.39,54.3,54.33,25114.0,52.3333,52.3622,52.2756,52.3044,25114.0
2023-11-22 13:50:00,54.32,54.38,54.29,54.29,38385.0,52.2948,52.3526,52.2659,52.2659,38385.0
2023-11-22 14:00:00,54.3,54.4,54.3,54.37,21298.0,52.2756,52.3718,52.2756,52.343,21298.0
2023-11-22 14:10:00,54.37,54.37,54.26,54.29,41568.0,52.343,52.343,52.2371,52.2659,41568.0
2023-11-22 14:20:00,54.29,54.29,54.22,54.29,22950.0,52.2659,52.2659,52.1985,52.2659,22950.0
2023-11-22 14:30:00,54.29,54.31,54.13,54.13,27236.0,52.2659,52.2852,52.1119,52.1119,27236.0
2023-11-22 14:40:00,54.12,54.18,54.08,54.15,33939.0,52.1023,52.16,52.0638,52.1312,33939.0
2023-11-22 14:50:00,54.15,54.25,54.15,54.2,24395.0,52.1312,52.2274,52.1312,52.1793,24395.0
2023-11-22 15:00:00,54.2,54.28,54.2,54.26,34060.0,52.1793,52.2563,52.1793,52.2371,34060.0
2023-11-22 15:10:00,54.25,54.31,54.17,54.29,31180.0,52.2274,52.2852,52.1504,52.2659,31180.0
2023-11-22 15:20:00,54.29,54.37,54.26,54.37,55046.0,52.2659,52.343,52.2371,52.343,55046.0
2023-11-22 15:30:00,54.39,54.4,54.34,54.36,46743.0,52.3622,52.3718,52.3141,52.3333,46743.0
2023-11-22 15:40:00,54.37,54.46,54.36,54.45,52388.0,52.343,52.4296,52.3333,52.42,52388.0
2023-11-22 15:50:00,54.45,54.53,54.41,54.46,184290.0,52.42,52.497,52.3815,52.4296,184290.0
2023-11-24 09:30:00,54.67,54.89,54.65,54.77,56700.0,52.6318,52.8436,52.6125,52.728,56700.0
2023-11-24 09:40:00,54.77,55.05,54.74,54.98,55033.0,52.728,52.9976,52.6992,52.9302,55033.0
2023-11-24 09:50:00,55.0,55.16,54.97,55.04,59216.0,52.9495,53.1035,52.9206,52.988,59216.0
2023-11-24 10:00:00,55.03,55.15,54.97,54.97,83771.0,52.9783,53.0939,52.9206,52.9206,83771.0
2023-11-24 10:10:00,54.98,55.34,54.98,55.22,57762.0,52.9302,53.2768,52.9302,53.1613,57762.0
2023-11-24 10:20:00,55.21,55.31,55.14,55.28,67160.0,53.1516,53.2479,53.0842,53.219,67160.0
2023-11-24 10:30:00,55.29,55.41,55.23,55.24,101631.0,53.2287,53.3442,53.1709,53.1805,101631.0
2023-11-24 10:40:00,55.23,55.42,55.23,55.38,49172.0,53.1709,53.3538,53.1709,53.3153,49172.0
2023-11-24 10:50:00,55.39,55.43,55.3,55.37,67673.0,53.3249,53.3634,53.2383,53.3057,67673.0
2023-11-24 11:00:00,55.36,55.39,55.18,55.34,37258.0,53.296,53.3249,53.1228,53.2768,37258.0
2023-11-24 11:10:00,55.33,55.4,55.31,55.32,46997.0,53.2672,53.3346,53.2479,53.2575,46997.0
2023-11-24 11:20:00,55.33,55.37,55.24,55.33,48019.0,53.2672,53.3057,53.1805,53.2672,48019.0
2023-11-24 11:30:00,55.32,55.35,55.26,55.31,38229.0,53.2575,53.2864,53.1998,53.2479,38229.0
2023-11-24 11:40:00,55.31,55.37,55.29,55.29,48685.0,53.2479,53.3057,53.2287,53.2287,48685.0
2023-11-24 11:50:00,55.3,55.31,55.19,55.2,30799.0,53.2383,53.2479,53.1324,53.142,30799.0
2023-11-24 12:00:00,55.19,55.26,55.17,55.25,33808.0,53.1324,53.1998,53.1131,53.1901,33808.0
2023-11-24 12:10:00,55.25,55.32,55.21,55.29,38775.0,53.1901,53.2575,53.1516,53.2287,38775.0
2023-11-24 12:20:00,55.29,55.42,55.28,55.4,48937.0,53.2287,53.3538,53.219,53.3346,48937.0
2023-11-24 12:30:00,55.39,55.42,55.31,55.4,61069.0,53.3249,53.3538,53.2479,53.3346,61069.0
2023-11-24 12:40:00,55.41,55.48,55.38,55.46,93977.0,53.3442,53.4116,53.3153,53.3923,93977.0
2023-11-24 12:50:00,55.45,55.55,55.34,55.45,237239.0,53.3827,53.479,53.2768,53.3827,237239.0
2023-11-27 09:30:00,55.25,55.9,55.24,55.63,113575.0,53.1901,53.8159,53.1805,53.556,113575.0
2023-11-27 09:40:00,55.61,55.66,55.39,55.52,156141.0,53.5367,53.5849,53.3249,53.4501,156141.0
2023-11-27 09:50:00,55.51,55.8,55.48,55.75,114347.0,53.4405,53.7196,53.4116,53.6715,114347.0
2023-11-27 10:00:00,55.78,55.8,55.59,55.73,101069.0,53.7004,53.7196,53.5175,53.6522,101069.0
2023-11-27 10:10:00,55.74,55.98,55.71,55.92,195037.0,53.6619,53.8929,53.633,53.8352,195037.0
2023-11-27 10:20:00,55.93,56.03,55.91,56.01,132180.0,53.8448,53.9411,53.8255,53.9218,132180.0
2023-11-27 10:30:00,56.01,56.25,55.92,56.24,129720.0,53.9218,54.1529,53.8352,54.1432,129720.0
2023-11-27 10:40:00,56.23,56.42,56.16,56.38,100228.0,54.1336,54.3165,54.0662,54.278,100228.0
2023-11-27 10:50:00,56.37,56.37,55.98,56.05,189709.0,54.2684,54.2684,53.8929,53.9603,189709.0
2023-11-27 11:00:00,56.05,56.12,55.95,56.11,60427.0,53.9603,54.0277,53.864,54.0181,60427.0
2023-11-27 11:10:00,56.11,56.19,56.07,56.18,87094.0,54.0181,54.0951,53.9796,54.0855,87094.0
2023-11-27 11:20:00,56.18,56.25,56.16,56.21,68269.0,54.0855,54.1529,54.0662,54.1144,68269.0
2023-11-27 11:30:00,56.21,56.26,56.04,56.1,87799.0,54.1144,54.1625,53.9507,54.0085,87799.0
2023-11-27 11:40:00,56.1,56.15,56.01,56.11,65881.0,54.0085,54.0566,53.9218,54.0181,65881.0
2023-11-27 11:50:00,56.11,56.3,56.1,56.22,62415.0,54.0181,54.201,54.0085,54.124,62415.0
2023-11-27 12:00:00,56.21,56.21,56.05,56.06,80833.0,54.1144,54.1144,53.9603,53.9699,80833.0
2023-11-27 12:10:00,56.06,56.06,55.78,55.78,103154.0,53.9699,53.9699,53.7004,53.7004,103154.0
2023-11-27 12:20:00,55.79,56.03,55.76,56.02,133677.0,53.71,53.9411,53.6811,53.9314,133677.0
2023-11-27 12:30:00,56.02,56.18,56.01,56.13,51209.0,53.9314,54.0855,53.9218,54.0373,51209.0
2023-11-27 12:40:00,56.12,56.13,55.97,56.1,91834.0,54.0277,54.0373,53.8833,54.0085,91834.0
2023-11-27 12:50:00,56.1,56.12,56.05,56.09,50050.0,54.0085,54.0277,53.9603,53.9988,50050.0
2023-11-27 13:00:00,56.09,56.09,56.0,56.08,34627.0,53.9988,53.9988,53.9122,53.9892,34627.0
2023-11-27 13:10:00,56.08,56.1,56.02,56.09,63750.0,53.9892,54.0085,53.9314,53.9988,63750.0
2023-11-27 13:20:00,56.09,56.12,56.05,56.09,40922.0,53.9988,54.0277,53.9603,53.9988,40922.0
2023-11-27 13:30:00,56.09,56.2,56.06,56.09,87573.0,53.9988,54.1047,53.9699,53.9988,87573.0
2023-11-27 13:40:00,56.08,56.08,56.0,56.01,44208.0,53.9892,53.9892,53.9122,53.9218,44208.0
2023-11-27 13:50:00,56.0,56.07,56.0,56.07,27154.0,53.9122,53.9796,53.9122,53.9796,27154.0
2023-11-27 14:00:00,56.07,56.15,56.05,56.1,58615.0,53.9796,54.0566,53.9603,54.0085,58615.0
2023-11-27 14:10:00,56.11,56.14,56.04,56.04,46656.0,54.0181,54.047,53.9507,53.9507,46656.0
2023-11-27 14:20:00,56.04,56.14,56.03,56.11,51151.0,53.9507,54.047,53.9411,54.0181,51151.0
2023-11-27 14:30:00,56.12,56.12,56.07,56.08,59319.0,54.0277,54.0277,53.9796,53.9892,59319.0
2023-11-27 14:40:00,56.08,56.12,55.94,55.95,69618.0,53.9892,54.0277,53.8544,53.864,69618.0
2023-11-27 14:50:00,55.96,56.01,55.92,56.01,44947.0,53.8737,53.9218,53.8352,53.9218,44947.0
2023-11-27 15:00:00,56.01,56.03,55.89,55.94,129762.0,53.9218,53.9411,53.8063,53.8544,129762.0
2023-11-27 15:10:00,55.94,56.03,55.9,56.01,62866.0,53.8544,53.9411,53.8159,53.9218,62866.0
2023-11-27 15:20:00,56.02,56.1,55.99,56.1,109410.0,53.9314,54.0085,53.9026,54.0085,109410.0
2023-11-27 15:30:00,56.1,56.15,56.01,56.1,167423.0,54.0085,54.0566,53.9218,54.0085,167423.0
2023-11-27 15:40:00,56.09,56.13,55.94,55.95,173512.0,53.9988,54.0373,53.8544,53.864,173512.0
2023-11-27 15:50:00,55.93,56.03,55.91,56.0,456158.0,53.8448,53.9411,53.8255,53.9122,456158.0
2023-11-28 09:30:00,56.0,56.38,55.98,56.34,136437.0,53.9122,54.278,53.8929,54.2395,136437.0
2023-11-28 09:40:00,56.35,56.47,56.15,56.41,81151.0,54.2491,54.3647,54.0566,54.3069,81151.0
2023-11-28 09:50:00,56.4,56.52,56.34,56.45,116860.0,54.2973,54.4128,54.2395,54.3454,116860.0
2023-11-28 10:00:00,56.45,56.58,56.43,56.57,128821.0,54.3454,54.4706,54.3262,54.4609,128821.0
2023-11-28 10:10:00,56.58,56.83,56.53,56.79,139690.0,54.4706,54.7112,54.4224,54.6727,139690.0
2023-11-28 10:20:00,56.79,56.95,56.69,56.85,135600.0,54.6727,54.8268,54.5765,54.7305,135600.0
2023-11-28 10:30:00,56.84,56.9,56.72,56.83,93376.0,54.7209,54.7786,54.6053,54.7112,93376.0
2023-11-28 10:40:00,56.84,56.97,56.82,56.85,93271.0,54.7209,54.846,54.7016,54.7305,93271.0
2023-11-28 10:50:00,56.84,57.01,56.83,57.0,156715.0,54.7209,54.8845,54.7112,54.8749,156715.0
2023-11-28 11:00:00,57.01,57.12,56.9,57.08,91261.0,54.8845,54.9904,54.7786,54.9519,91261.0
2023-11-28 11:10:00,57.08,57.14,56.95,57.04,61566.0,54.9519,55.0097,54.8268,54.9134,61566.0
2023-11-28 11:20:00,57.03,57.14,56.97,57.1,75979.0,54.9038,55.0097,54.846,54.9712,75979.0
2023-11-28 11:30:00,57.11,57.13,56.95,57.01,64327.0,54.9808,55.0001,54.8268,54.8845,64327.0
2023-11-28 11:40:00,57.01,57.19,57.0,57.09,105839.0,54.8845,55.0578,54.8749,54.9615,105839.0
2023-11-28 11:50:00,57.09,57.11,56.96,56.98,74571.0,54.9615,54.9808,54.8364,54.8556,74571.0
2023-11-28 12:00:00,56.97,57.06,56.96,57.01,83250.0,54.846,54.9327,54.8364,54.8845,83250.0
2023-11-28 12:10:00,57.02,57.04,56.96,56.96,63769.0,54.8942,54.9134,54.8364,54.8364,63769.0
2023-11-28 12:20:00,56.96,57.04,56.93,57.01,110785.0,54.8364,54.9134,54.8075,54.8845,110785.0
2023-11-28 12:30:00,57.02,57.07,56.92,57.05,57435.0,54.8942,54.9423,54.7979,54.923,57435.0
2023-11-28 12:40:00,57.04,57.1,57.02,57.02,28614.0,54.9134,54.9712,54.8942,54.8942,28614.0
2023-11-28 12:50:00,57.02,57.19,56.99,57.14,102886.0,54.8942,55.0578,54.8653,55.0097,102886.0
2023-11-28 13:00:00,57.14,57.14,56.95,57.0,50476.0,55.0097,55.0097,54.8268,54.8749,50476.0
2023-11-28 13:10:00,57.0,57.09,56.99,57.08,63156.0,54.8749,54.9615,54.8653,54.9519,63156.0
2023-11-28 13:20:00,57.09,57.14,57.02,57.14,56663.0,54.9615,55.0097,54.8942,55.0097,56663.0
2023-11-28 13:30:00,57.15,57.16,57.06,57.13,73890.0,55.0193,55.0289,54.9327,55.0001,73890.0
2023-11-28 13:40:00,57.13,57.34,57.13,57.3,110481.0,55.0001,55.2022,55.0001,55.1637,110481.0
2023-11-28 13:50:00,57.29,57.31,57.14,57.2,74590.0,55.1541,55.1733,55.0097,55.0674,74590.0
2023-11-28 14:00:00,57.19,57.34,57.19,57.26,110255.0,55.0578,55.2022,55.0578,55.1252,110255.0
2023-11-28 14:10:00,57.27,57.29,57.23,57.27,73810.0,55.1348,55.1541,55.0963,55.1348,73810.0
2023-11-28 14:20:00,57.28,57.28,57.12,57.17,106258.0,55.1445,55.1445,54.9904,55.0386,106258.0
2023-11-28 14:30:00,57.16,57.16,57.06,57.11,51157.0,55.0289,55.0289,54.9327,54.9808,51157.0
2023-11-28 14:40:00,57.11,57.14,57.04,57.04,88232.0,54.9808,55.0097,54.9134,54.9134,88232.0
2023-11-28 14:50:00,57.05,57.14,57.01,57.14,60000.0,54.923,55.0097,54.8845,55.0097,60000.0
2023-11-28 15:00:00,57.14,57.17,57.01,57.01,140406.0,55.0097,55.0386,54.8845,54.8845,140406.0
2023-11-28 15:10:00,57.02,57.11,56.99,57.04,66600.0,54.8942,54.9808,54.8653,54.9134,66600.0
2023-11-28 15:20:00,57.03,57.06,56.95,57.0,104428.0,54.9038,54.9327,54.8268,54.8749,104428.0
2023-11-28 15:30:00,56.99,56.99,56.86,56.9,137543.0,54.8653,54.8653,54.7401,54.7786,137543.0
2023-11-28 15:40:00,56.91,57.03,56.86,57.02,145714.0,54.7883,54.9038,54.7401,54.8942,145714.0
2023-11-28 15:50:00,57.01,57.03,56.89,56.9,432605.0,54.8845,54.9038,54.769,54.7786,432605.0
2023-11-29 09:30:00,57.26,57.97,57.18,57.66,126087.0,55.1252,55.8087,55.0482,55.5103,126087.0
2023-11-29 09:40:00,57.65,57.76,57.42,57.76,151726.0,55.5007,55.6066,55.2792,55.6066,151726.0
2023-11-29 09:50:00,57.76,58.18,57.76,58.09,181222.0,55.6066,56.0109,55.6066,55.9243,181222.0
2023-11-29 10:00:00,58.09,58.3,57.96,58.23,188976.0,55.9243,56.1264,55.7991,56.059,188976.0
2023-11-29 10:10:00,58.22,58.39,58.18,58.33,134444.0,56.0494,56.2131,56.0109,56.1553,134444.0
2023-11-29 10:20:00,58.33,58.44,58.23,58.42,177317.0,56.1553,56.2612,56.059,56.242,177317.0
2023-11-29 10:30:00,58.42,58.45,58.22,58.24,187765.0,56.242,56.2708,56.0494,56.0687,187765.0
2023-11-29 10:40:00,58.26,58.33,58.19,58.3,141182.0,56.0879,56.1553,56.0205,56.1264,141182.0
2023-11-29 10:50:00,58.32,58.52,58.28,58.46,177893.0,56.1457,56.3382,56.1072,56.2805,177893.0
2023-11-29 11:00:00,58.45,58.58,58.41,58.48,120282.0,56.2708,56.396,56.2323,56.2997,120282.0
2023-11-29 11:10:00,58.49,58.5,58.31,58.39,100581.0,56.3093,56.319,56.1361,56.2131,100581.0
2023-11-29 11:20:00,58.39,58.53,58.36,58.38,97639.0,56.2131,56.3479,56.1842,56.2035,97639.0
2023-11-29 11:30:00,58.39,58.5,58.33,58.5,96550.0,56.2131,56.319,56.1553,56.319,96550.0
2023-11-29 11:40:00,58.5,58.63,58.47,58.6,147360.0,56.319,56.4441,56.2901,56.4152,147360.0
2023-11-29 11:50:00,58.6,58.7,58.54,58.6,292595.0,56.4152,56.5115,56.3575,56.4152,292595.0
2023-11-29 12:00:00,58.6,58.69,58.54,58.69,158929.0,56.4152,56.5019,56.3575,56.5019,158929.0
2023-11-29 12:10:00,58.69,58.74,58.53,58.56,216684.0,56.5019,56.55,56.3479,56.3767,216684.0
2023-11-29 12:20:00,58.56,58.71,58.43,58.71,134221.0,56.3767,56.5211,56.2516,56.5211,134221.0
2023-11-29 12:30:00,58.71,58.99,58.67,58.98,161308.0,56.5211,56.7907,56.4826,56.7811,161308.0
2023-11-29 12:40:00,58.99,59.02,58.81,58.95,254024.0,56.7907,56.8196,56.6174,56.7522,254024.0
2023-11-29 12:50:00,58.95,59.01,58.93,59.0,107443.0,56.7522,56.81,56.7329,56.8003,107443.0
2023-11-29 13:00:00,58.99,59.01,58.87,58.96,78645.0,56.7907,56.81,56.6752,56.7618,78645.0
2023-11-29 13:10:00,58.96,58.98,58.89,58.93,100409.0,56.7618,56.7811,56.6944,56.7329,100409.0
2023-11-29 13:20:00,58.93,59.02,58.92,58.99,76553.0,56.7329,56.8196,56.7233,56.7907,76553.0
2023-11-29 13:30:00,59.0,59.0,58.86,58.91,89475.0,56.8003,56.8003,56.6656,56.7137,89475.0
2023-11-29 13:40:00,58.91,58.95,58.87,58.93,67249.0,56.7137,56.7522,56.6752,56.7329,67249.0
2023-11-29 13:50:00,58.93,58.93,58.81,58.84,84578.0,56.7329,56.7329,56.6174,56.6463,84578.0
2023-11-29 14:00:00,58.84,58.87,58.78,58.82,70855.0,56.6463,56.6752,56.5885,56.627,70855.0
2023-11-29 14:10:00,58.83,58.93,58.81,58.88,96216.0,56.6367,56.7329,56.6174,56.6848,96216.0
2023-11-29 14:20:00,58.88,58.97,58.84,58.86,79610.0,56.6848,56.7715,56.6463,56.6656,79610.0
2023-11-29 14:30:00,58.86,58.86,58.67,58.68,98113.0,56.6656,56.6656,56.4826,56.4923,98113.0
2023-11-29 14:40:00,58.68,58.79,58.64,58.78,76375.0,56.4923,56.5982,56.4538,56.5885,76375.0
2023-11-29 14:50:00,58.78,58.84,58.76,58.83,79112.0,56.5885,56.6463,56.5693,56.6367,79112.0
2023-11-29 15:00:00,58.84,58.89,58.75,58.78,105712.0,56.6463,56.6944,56.5597,56.5885,105712.0
2023-11-29 15:10:00,58.74,58.76,58.58,58.62,79283.0,56.55,56.5693,56.396,56.4345,79283.0
2023-11-29 15:20:00,58.61,58.62,58.49,58.51,112496.0,56.4249,56.4345,56.3093,56.3286,112496.0
2023-11-29 15:30:00,58.52,58.54,58.27,58.28,142760.0,56.3382,56.3575,56.0976,56.1072,142760.0
2023-11-29 15:40:00,58.28,58.38,58.25,58.33,221574.0,56.1072,56.2035,56.0783,56.1553,221574.0
2023-11-29 15:50:00,58.33,58.37,58.15,58.17,558489.0,56.1553,56.1938,55.982,56.0013,558489.0
2023-11-30 09:30:00,58.4,58.73,58.4,58.45,94229.0,56.2227,56.5404,56.2227,56.2708,94229.0
2023-11-30 09:40:00,58.44,58.75,58.39,58.67,99855.0,56.2612,56.5597,56.2131,56.4826,99855.0
2023-11-30 09:50:00,58.69,58.96,58.64,58.9,102530.0,56.5019,56.7618,56.4538,56.7041,102530.0
2023-11-30 10:00:00,58.91,58.91,58.54,58.79,90881.0,56.7137,56.7137,56.3575,56.5982,90881.0
2023-11-30 10:10:00,58.8,58.89,58.69,58.72,130273.0,56.6078,56.6944,56.5019,56.5308,130273.0
2023-11-30 10:20:00,58.72,58.91,58.69,58.88,166896.0,56.5308,56.7137,56.5019,56.6848,166896.0
2023-11-30 10:30:00,58.89,58.95,58.82,58.86,99055.0,56.6944,56.7522,56.627,56.6656,99055.0
2023-11-30 10:40:00,58.86,58.99,58.83,58.88,72752.0,56.6656,56.7907,56.6367,56.6848,72752.0
2023-11-30 10:50:00,58.88,59.02,58.86,59.0,92615.0,56.6848,56.8196,56.6656,56.8003,92615.0
2023-11-30 11:00:00,59.0,59.07,58.69,58.7,87884.0,56.8003,56.8677,56.5019,56.5115,87884.0
2023-11-30 11:10:00,58.7,58.81,58.69,58.71,106230.0,56.5115,56.6174,56.5019,56.5211,106230.0
2023-11-30 11:20:00,58.71,58.89,58.69,58.82,47650.0,56.5211,56.6944,56.5019,56.627,47650.0
2023-11-30 11:30:00,58.81,58.82,58.69,58.71,68128.0,56.6174,56.627,56.5019,56.5211,68128.0
2023-11-30 11:40:00,58.71,58.77,58.65,58.66,96006.0,56.5211,56.5789,56.4634,56.473,96006.0
2023-11-30 11:50:00,58.66,58.68,58.58,58.59,48516.0,56.473,56.4923,56.396,56.4056,48516.0
2023-11-30 12:00:00,58.6,58.6,58.33,58.42,263218.0,56.4152,56.4152,56.1553,56.242,263218.0
2023-11-30 12:10:00,58.42,58.43,58.34,58.37,82557.0,56.242,56.2516,56.1649,56.1938,82557.0
2023-11-30 12:20:00,58.37,58.45,58.32,58.45,52069.0,56.1938,56.2708,56.1457,56.2708,52069.0
2023-11-30 12:30:00,58.44,58.49,58.39,58.45,46528.0,56.2612,56.3093,56.2131,56.2708,46528.0
2023-11-30 12:40:00,58.45,58.62,58.44,58.54,89958.0,56.2708,56.4345,56.2612,56.3575,89958.0
2023-11-30 12:50:00,58.54,58.58,58.48,58.57,49701.0,56.3575,56.396,56.2997,56.3864,49701.0
2023-11-30 13:00:00,58.58,58.58,58.46,58.48,41161.0,56.396,56.396,56.2805,56.2997,41161.0
2023-11-30 13:10:00,58.48,58.63,58.47,58.6,39264.0,56.2997,56.4441,56.2901,56.4152,39264.0
2023-11-30 13:20:00,58.61,58.64,58.47,58.52,44106.0,56.4249,56.4538,56.2901,56.3382,44106.0
2023-11-30 13:30:00,58.52,58.52,58.42,58.48,44158.0,56.3382,56.3382,56.242,56.2997,44158.0
2023-11-30 13:40:00,58.48,58.52,58.47,58.5,33799.0,56.2997,56.3382,56.2901,56.319,33799.0
2023-11-30 13:50:00,58.51,58.52,58.38,58.5,62181.0,56.3286,56.3382,56.2035,56.319,62181.0
2023-11-30 14:00:00,58.51,58.55,58.47,58.55,36219.0,56.3286,56.3671,56.2901,56.3671,36219.0
2023-11-30 14:10:00,58.55,58.56,58.37,58.52,155572.0,56.3671,56.3767,56.1938,56.3382,155572.0
2023-11-30 14:20:00,58.51,58.55,58.48,58.51,77112.0,56.3286,56.3671,56.2997,56.3286,77112.0
2023-11-30 14:30:00,58.52,58.54,58.46,58.52,64893.0,56.3382,56.3575,56.2805,56.3382,64893.0
2023-11-30 14:40:00,58.52,58.53,58.44,58.45,129681.0,56.3382,56.3479,56.2612,56.2708,129681.0
2023-11-30 14:50:00,58.45,58.52,58.45,58.52,77036.0,56.2708,56.3382,56.2708,56.3382,77036.0
2023-11-30 15:00:00,58.52,58.59,58.47,58.51,138142.0,56.3382,56.4056,56.2901,56.3286,138142.0
2023-11-30 15:10:00,58.51,58.57,58.5,58.57,99311.0,56.3286,56.3864,56.319,56.3864,99311.0
2023-11-30 15:20:00,58.57,58.57,58.48,58.48,97242.0,56.3864,56.3864,56.2997,56.2997,97242.0
2023-11-30 15:30:00,58.48,58.49,58.36,58.46,142643.0,56.2997,56.3093,56.1842,56.2805,142643.0
2023-11-30 15:40:00,58.46,58.58,58.45,58.52,223974.0,56.2805,56.396,56.2708,56.3382,223974.0
2023-11-30 15:50:00,58.51,58.67,58.47,58.64,570514.0,56.3286,56.4826,56.2901,56.4538,570514.0
2023-12-01 09:30:00,58.64,59.14,58.64,58.95,162277.0,56.4538,56.9351,56.4538,56.7522,162277.0
2023-12-01 09:40:00,58.95,59.03,58.91,59.03,125996.0,56.7522,56.8292,56.7137,56.8292,125996.0
2023-12-01 09:50:00,59.03,59.28,58.94,59.25,143810.0,56.8292,57.0699,56.7426,57.041,143810.0
2023-12-01 10:00:00,59.28,59.43,59.24,59.41,79141.0,57.0699,57.2143,57.0314,57.195,79141.0
2023-12-01 10:10:00,59.41,59.41,59.16,59.34,78346.0,57.195,57.195,56.9544,57.1277,78346.0
2023-12-01 10:20:00,59.34,59.42,59.3,59.32,80128.0,57.1277,57.2047,57.0892,57.1084,80128.0
2023-12-01 10:30:00,59.33,59.33,59.16,59.24,77862.0,57.118,57.118,56.9544,57.0314,77862.0
2023-12-01 10:40:00,59.25,59.28,59.14,59.19,76208.0,57.041,57.0699,56.9351,56.9833,76208.0
2023-12-01 10:50:00,59.19,59.32,59.17,59.3,50464.0,56.9833,57.1084,56.964,57.0892,50464.0
2023-12-01 11:00:00,59.3,59.38,59.13,59.33,84326.0,57.0892,57.1662,56.9255,57.118,84326.0
2023-12-01 11:10:00,59.33,59.43,59.28,59.3,127160.0,57.118,57.2143,57.0699,57.0892,127160.0
2023-12-01 11:20:00,59.3,59.33,59.25,59.32,219639.0,57.0892,57.118,57.041,57.1084,219639.0
2023-12-01 11:30:00,59.32,59.42,59.21,59.38,108784.0,57.1084,57.2047,57.0025,57.1662,108784.0
2023-12-01 11:40:00,59.39,59.52,59.36,59.5,70422.0,57.1758,57.3009,57.1469,57.2817,70422.0
2023-12-01 11:50:00,59.5,59.63,59.38,59.39,233355.0,57.2817,57.4068,57.1662,57.1758,233355.0
2023-12-01 12:00:00,59.39,59.45,59.28,59.34,74083.0,57.1758,57.2336,57.0699,57.1277,74083.0
2023-12-01 12:10:00,59.34,59.42,59.15,59.23,60866.0,57.1277,57.2047,56.9447,57.0218,60866.0
2023-12-01 12:20:00,59.24,59.29,59.16,59.23,48404.0,57.0314,57.0795,56.9544,57.0218,48404.0
2023-12-01 12:30:00,59.23,59.27,59.11,59.11,75794.0,57.0218,57.0603,56.9062,56.9062,75794.0
2023-12-01 12:40:00,59.11,59.24,59.08,59.22,98978.0,56.9062,57.0314,56.8774,57.0121,98978.0
2023-12-01 12:50:00,59.22,59.31,59.21,59.31,74340.0,57.0121,57.0988,57.0025,57.0988,74340.0
2023-12-01 13:00:00,59.31,59.32,59.16,59.18,48175.0,57.0988,57.1084,56.9544,56.9736,48175.0
2023-12-01 13:10:00,59.19,59.35,59.17,59.33,57810.0,56.9833,57.1373,56.964,57.118,57810.0
2023-12-01 13:20:00,59.33,59.36,59.14,59.15,52192.0,57.118,57.1469,56.9351,56.9447,52192.0
2023-12-01 13:30:00,59.15,59.3,59.11,59.3,53851.0,56.9447,57.0892,56.9062,57.0892,53851.0
2023-12-01 13:40:00,59.3,59.35,59.21,59.22,60521.0,57.0892,57.1373,57.0025,57.0121,60521.0
2023-12-01 13:50:00,59.23,59.35,59.2,59.24,63288.0,57.0218,57.1373,56.9929,57.0314,63288.0
2023-12-01 14:00:00,59.25,59.41,59.22,59.35,123527.0,57.041,57.195,57.0121,57.1373,123527.0
2023-12-01 14:10:00,59.35,59.42,59.29,59.4,73453.0,57.1373,57.2047,57.0795,57.1854,73453.0
2023-12-01 14:20:00,59.4,59.45,59.36,59.42,113984.0,57.1854,57.2336,57.1469,57.2047,113984.0
2023-12-01 14:30:00,59.42,59.45,59.38,59.44,80676.0,57.2047,57.2336,57.1662,57.2239,80676.0
2023-12-01 14:40:00,59.44,59.45,59.36,59.42,81191.0,57.2239,57.2336,57.1469,57.2047,81191.0
2023-12-01 14:50:00,59.42,59.49,59.42,59.47,89900.0,57.2047,57.2721,57.2047,57.2528,89900.0
2023-12-01 15:00:00,59.48,59.52,59.34,59.42,92301.0,57.2624,57.3009,57.1277,57.2047,92301.0
2023-12-01 15:10:00,59.42,59.54,59.4,59.47,144610.0,57.2047,57.3202,57.1854,57.2528,144610.0
2023-12-01 15:20:00,59.48,59.62,59.44,59.61,84954.0,57.2624,57.3972,57.2239,57.3876,84954.0
2023-12-01 15:30:00,59.62,59.69,59.59,59.61,128331.0,57.3972,57.4646,57.3683,57.3876,128331.0
2023-12-01 15:40:00,59.61,59.84,59.6,59.84,238916.0,57.3876,57.609,57.378,57.609,238916.0
2023-12-01 15:50:00,59.84,59.95,59.73,59.9,770709.0,57.609,57.7149,57.5031,57.6668,770709.0
2023-12-04 09:30:00,59.49,60.26,59.49,60.05,113755.0,57.2721,58.0134,57.2721,57.8112,113755.0
2023-12-04 09:40:00,60.05,60.28,60.03,60.18,183973.0,57.8112,58.0326,57.7919,57.9363,183973.0
2023-12-04 09:50:00,60.18,60.29,59.83,60.0,119591.0,57.9363,58.0422,57.5994,57.7631,119591.0
2023-12-04 10:00:00,60.0,60.03,59.8,59.93,124811.0,57.7631,57.7919,57.5705,57.6957,124811.0
2023-12-04 10:10:00,59.92,60.19,59.88,60.03,124779.0,57.686,57.946,57.6475,57.7919,124779.0
2023-12-04 10:20:00,60.05,60.05,59.87,59.98,60979.0,57.8112,57.8112,57.6379,57.7438,60979.0
2023-12-04 10:30:00,59.98,60.1,59.92,60.09,74108.0,57.7438,57.8593,57.686,57.8497,74108.0
2023-12-04 10:40:00,60.1,60.1,59.94,60.0,82942.0,57.8593,57.8593,57.7053,57.7631,82942.0
2023-12-04 10:50:00,59.99,60.0,59.86,59.9,172502.0,57.7534,57.7631,57.6283,57.6668,172502.0
2023-12-04 11:00:00,59.89,59.89,59.78,59.84,38999.0,57.6572,57.6572,57.5513,57.609,38999.0
2023-12-04 11:10:00,59.83,59.96,59.74,59.96,57781.0,57.5994,57.7245,57.5127,57.7245,57781.0
2023-12-04 11:20:00,59.97,60.0,59.91,59.98,48248.0,57.7342,57.7631,57.6764,57.7438,48248.0
2023-12-04 11:30:00,59.97,59.97,59.74,59.76,76646.0,57.7342,57.7342,57.5127,57.532,76646.0
2023-12-04 11:40:00,59.79,60.0,59.78,59.95,36907.0,57.5609,57.7631,57.5513,57.7149,36907.0
2023-12-04 11:50:00,59.96,60.01,59.88,59.9,47590.0,57.7245,57.7727,57.6475,57.6668,47590.0
2023-12-04 12:00:00,59.92,59.92,59.76,59.87,65763.0,57.686,57.686,57.532,57.6379,65763.0
2023-12-04 12:10:00,59.87,59.93,59.8,59.88,35106.0,57.6379,57.6957,57.5705,57.6475,35106.0
2023-12-04 12:20:00,59.89,60.02,59.85,60.01,41414.0,57.6572,57.7823,57.6186,57.7727,41414.0
2023-12-04 12:30:00,60.0,60.0,59.93,59.97,80302.0,57.7631,57.7631,57.6957,57.7342,80302.0
2023-12-04 12:40:00,59.97,60.01,59.95,59.98,73739.0,57.7342,57.7727,57.7149,57.7438,73739.0
2023-12-04 12:50:00,59.98,60.0,59.81,59.85,86200.0,57.7438,57.7631,57.5801,57.6186,86200.0
2023-12-04 13:00:00,59.85,59.85,59.65,59.73,76492.0,57.6186,57.6186,57.4261,57.5031,76492.0
2023-12-04 13:10:00,59.74,59.74,59.67,59.72,52432.0,57.5127,57.5127,57.4454,57.4935,52432.0
2023-12-04 13:20:00,59.72,59.73,59.52,59.59,81294.0,57.4935,57.5031,57.3009,57.3683,81294.0
2023-12-04 13:30:00,59.58,59.64,59.53,59.59,41598.0,57.3587,57.4165,57.3106,57.3683,41598.0
2023-12-04 13:40:00,59.6,59.66,59.58,59.63,39475.0,57.378,57.4357,57.3587,57.4068,39475.0
2023-12-04 13:50:00,59.63,59.67,59.52,59.52,34078.0,57.4068,57.4454,57.3009,57.3009,34078.0
2023-12-04 14:00:00,59.52,59.68,59.52,59.63,121579.0,57.3009,57.455,57.3009,57.4068,121579.0
2023-12-04 14:10:00,59.63,59.73,59.62,59.69,35170.0,57.4068,57.5031,57.3972,57.4646,35170.0
2023-12-04 14:20:00,59.69,59.71,59.59,59.62,64244.0,57.4646,57.4839,57.3683,57.3972,64244.0
2023-12-04 14:30:00,59.62,59.77,59.61,59.75,62204.0,57.3972,57.5416,57.3876,57.5224,62204.0
2023-12-04 14:40:00,59.76,59.79,59.72,59.73,56599.0,57.532,57.5609,57.4935,57.5031,56599.0
2023-12-04 14:50:00,59.73,59.74,59.69,59.72,80034.0,57.5031,57.5127,57.4646,57.4935,80034.0
2023-12-04 15:00:00,59.73,59.84,59.72,59.82,80989.0,57.5031,57.609,57.4935,57.5898,80989.0
2023-12-04 15:10:00,59.83,59.88,59.81,59.87,42318.0,57.5994,57.6475,57.5801,57.6379,42318.0
2023-12-04 15:20:00,59.87,59.89,59.71,59.74,69497.0,57.6379,57.6572,57.4839,57.5127,69497.0
2023-12-04 15:30:00,59.75,59.76,59.65,59.71,62701.0,57.5224,57.532,57.4261,57.4839,62701.0
2023-12-04 15:40:00,59.71,59.84,59.68,59.83,81762.0,57.4839,57.609,57.455,57.5994,81762.0
2023-12-04 15:50:00,59.82,59.94,59.8,59.93,338636.0,57.5898,57.7053,57.5705,57.6957,338636.0
2023-12-05 09:30:00,59.7,60.04,59.66,59.76,173375.0,57.4742,57.8016,57.4357,57.532,173375.0
2023-12-05 09:40:00,59.75,59.75,59.42,59.57,66238.0,57.5224,57.5224,57.2047,57.3491,66238.0
2023-12-05 09:50:00,59.59,59.82,59.5,59.76,37845.0,57.3683,57.5898,57.2817,57.532,37845.0
2023-12-05 10:00:00,59.8,60.01,59.79,59.8,76207.0,57.5705,57.7727,57.5609,57.5705,76207.0
2023-12-05 10:10:00,59.8,59.88,59.71,59.88,79653.0,57.5705,57.6475,57.4839,57.6475,79653.0
2023-12-05 10:20:00,59.88,60.0,59.86,59.99,56940.0,57.6475,57.7631,57.6283,57.7534,56940.0
2023-12-05 10:30:00,59.98,60.01,59.87,59.93,75049.0,57.7438,57.7727,57.6379,57.6957,75049.0
2023-12-05 10:40:00,59.93,60.0,59.85,59.98,66375.0,57.6957,57.7631,57.6186,57.7438,66375.0
2023-12-05 10:50:00,59.98,59.98,59.87,59.93,40337.0,57.7438,57.7438,57.6379,57.6957,40337.0
2023-12-05 11:00:00,59.95,60.0,59.93,59.96,42130.0,57.7149,57.7631,57.6957,57.7245,42130.0
2023-12-05 11:10:00,59.96,59.97,59.87,59.89,37429.0,57.7245,57.7342,57.6379,57.6572,37429.0
2023-12-05 11:20:00,59.89,60.0,59.87,59.99,34096.0,57.6572,57.7631,57.6379,57.7534,34096.0
2023-12-05 11:30:00,59.99,60.0,59.94,59.98,39754.0,57.7534,57.7631,57.7053,57.7438,39754.0
2023-12-05 11:40:00,59.98,59.99,59.94,59.96,24377.0,57.7438,57.7534,57.7053,57.7245,24377.0
2023-12-05 11:50:00,59.96,59.96,59.79,59.86,39093.0,57.7245,57.7245,57.5609,57.6283,39093.0
2023-12-05 12:00:00,59.86,59.87,59.78,59.83,23601.0,57.6283,57.6379,57.5513,57.5994,23601.0
2023-12-05 12:10:00,59.82,59.86,59.7,59.71,29483.0,57.5898,57.6283,57.4742,57.4839,29483.0
2023-12-05 12:20:00,59.7,59.79,59.58,59.62,27947.0,57.4742,57.5609,57.3587,57.3972,27947.0
2023-12-05 12:30:00,59.63,59.64,59.51,59.51,27154.0,57.4068,57.4165,57.2913,57.2913,27154.0
2023-12-05 12:40:00,59.52,59.53,59.36,59.5,24812.0,57.3009,57.3106,57.1469,57.2817,24812.0
2023-12-05 12:50:00,59.5,59.52,59.43,59.5,43918.0,57.2817,57.3009,57.2143,57.2817,43918.0
2023-12-05 13:00:00,59.5,59.5,59.39,59.41,32082.0,57.2817,57.2817,57.1758,57.195,32082.0
2023-12-05 13:10:00,59.42,59.53,59.4,59.51,21509.0,57.2047,57.3106,57.1854,57.2913,21509.0
2023-12-05 13:20:00,59.51,59.51,59.4,59.43,56110.0,57.2913,57.2913,57.1854,57.2143,56110.0
2023-12-05 13:30:00,59.43,59.53,59.41,59.5,39899.0,57.2143,57.3106,57.195,57.2817,39899.0
2023-12-05 13:40:00,59.5,59.63,59.45,59.57,34338.0,57.2817,57.4068,57.2336,57.3491,34338.0
2023-12-05 13:50:00,59.56,59.62,59.55,59.62,23216.0,57.3395,57.3972,57.3298,57.3972,23216.0
2023-12-05 14:00:00,59.62,59.64,59.57,59.59,25803.0,57.3972,57.4165,57.3491,57.3683,25803.0
2023-12-05 14:10:00,59.6,59.64,59.57,59.64,29410.0,57.378,57.4165,57.3491,57.4165,29410.0
2023-12-05 14:20:00,59.65,59.67,59.61,59.65,29436.0,57.4261,57.4454,57.3876,57.4261,29436.0
2023-12-05 14:30:00,59.66,59.68,59.62,59.64,24885.0,57.4357,57.455,57.3972,57.4165,24885.0
2023-12-05 14:40:00,59.65,59.66,59.59,59.59,31896.0,57.4261,57.4357,57.3683,57.3683,31896.0
2023-12-05 14:50:00,59.59,59.68,59.57,59.62,57588.0,57.3683,57.455,57.3491,57.3972,57588.0
2023-12-05 15:00:00,59.61,59.63,59.55,59.62,43119.0,57.3876,57.4068,57.3298,57.3972,43119.0
2023-12-05 15:10:00,59.61,59.75,59.61,59.7,48229.0,57.3876,57.5224,57.3876,57.4742,48229.0
2023-12-05 15:20:00,59.7,59.72,59.6,59.69,68256.0,57.4742,57.4935,57.378,57.4646,68256.0
2023-12-05 15:30:00,59.69,59.74,59.59,59.64,67045.0,57.4646,57.5127,57.3683,57.4165,67045.0
2023-12-05 15:40:00,59.63,59.68,59.57,59.65,87082.0,57.4068,57.455,57.3491,57.4261,87082.0
2023-12-05 15:50:00,59.64,59.66,59.58,59.62,236485.0,57.4165,57.4357,57.3587,57.3972,236485.0
2023-12-06 09:30:00,59.98,60.32,59.63,59.91,83272.0,57.7438,58.0711,57.4068,57.6764,83272.0
2023-12-06 09:40:00,59.92,60.01,59.85,59.95,19406.0,57.686,57.7727,57.6186,57.7149,19406.0
2023-12-06 09:50:00,59.91,59.98,59.79,59.87,70330.0,57.6764,57.7438,57.5609,57.6379,70330.0
2023-12-06 10:00:00,59.88,60.01,59.84,59.91,39121.0,57.6475,57.7727,57.609,57.6764,39121.0
2023-12-06 10:10:00,59.92,59.94,59.85,59.9,42400.0,57.686,57.7053,57.6186,57.6668,42400.0
2023-12-06 10:20:00,59.89,59.92,59.76,59.9,74710.0,57.6572,57.686,57.532,57.6668,74710.0
2023-12-06 10:30:00,59.91,60.17,59.9,60.15,108775.0,57.6764,57.9267,57.6668,57.9075,108775.0
2023-12-06 10:40:00,60.14,60.2,60.05,60.19,109809.0,57.8978,57.9556,57.8112,57.946,109809.0
2023-12-06 10:50:00,60.19,60.33,60.16,60.3,98985.0,57.946,58.0807,57.9171,58.0519,98985.0
2023-12-06 11:00:00,60.31,60.51,60.24,60.49,95246.0,58.0615,58.254,57.9941,58.2348,95246.0
2023-12-06 11:10:00,60.5,60.56,60.06,60.42,354068.0,58.2444,58.3022,57.8208,58.1674,354068.0
2023-12-06 11:20:00,60.43,60.56,60.39,60.46,92076.0,58.177,58.3022,58.1385,58.2059,92076.0
2023-12-06 11:30:00,60.47,60.47,60.3,60.38,48903.0,58.2155,58.2155,58.0519,58.1289,48903.0
2023-12-06 11:40:00,60.38,60.4,60.19,60.19,48817.0,58.1289,58.1481,57.946,57.946,48817.0
2023-12-06 11:50:00,60.19,60.4,60.18,60.39,50939.0,57.946,58.1481,57.9363,58.1385,50939.0
2023-12-06 12:00:00,60.39,60.45,60.33,60.36,48335.0,58.1385,58.1963,58.0807,58.1096,48335.0
2023-12-06 12:10:00,60.37,60.44,60.22,60.26,65079.0,58.1193,58.1866,57.9749,58.0134,65079.0
2023-12-06 12:20:00,60.27,60.31,60.17,60.26,77263.0,58.023,58.0615,57.9267,58.0134,77263.0
2023-12-06 12:30:00,60.26,60.27,60.11,60.17,75750.0,58.0134,58.023,57.869,57.9267,75750.0
2023-12-06 12:40:00,60.18,60.29,60.08,60.21,116178.0,57.9363,58.0422,57.8401,57.9652,116178.0
2023-12-06 12:50:00,60.22,60.25,60.05,60.07,60619.0,57.9749,58.0037,57.8112,57.8304,60619.0
2023-12-06 13:00:00,60.06,60.12,60.04,60.07,53909.0,57.8208,57.8786,57.8016,57.8304,53909.0
2023-12-06 13:10:00,60.06,60.14,59.93,59.96,61123.0,57.8208,57.8978,57.6957,57.7245,61123.0
2023-12-06 13:20:00,59.96,59.97,59.88,59.95,92432.0,57.7245,57.7342,57.6475,57.7149,92432.0
2023-12-06 13:30:00,59.95,60.01,59.91,59.97,86131.0,57.7149,57.7727,57.6764,57.7342,86131.0
2023-12-06 13:40:00,59.98,59.99,59.79,59.8,75152.0,57.7438,57.7534,57.5609,57.5705,75152.0
2023-12-06 13:50:00,59.82,59.83,59.68,59.68,79936.0,57.5898,57.5994,57.455,57.455,79936.0
2023-12-06 14:00:00,59.68,59.69,59.54,59.56,327270.0,57.455,57.4646,57.3202,57.3395,327270.0
2023-12-06 14:10:00,59.58,59.63,59.47,59.48,130695.0,57.3587,57.4068,57.2528,57.2624,130695.0
2023-12-06 14:20:00,59.5,59.5,59.38,59.39,86798.0,57.2817,57.2817,57.1662,57.1758,86798.0
2023-12-06 14:30:00,59.4,59.49,59.38,59.43,74531.0,57.1854,57.2721,57.1662,57.2143,74531.0
2023-12-06 14:40:00,59.42,59.42,59.19,59.26,175353.0,57.2047,57.2047,56.9833,57.0506,175353.0
2023-12-06 14:50:00,59.26,59.35,59.2,59.29,152081.0,57.0506,57.1373,56.9929,57.0795,152081.0
2023-12-06 15:00:00,59.29,59.34,59.21,59.34,106270.0,57.0795,57.1277,57.0025,57.1277,106270.0
2023-12-06 15:10:00,59.34,59.38,59.08,59.08,114437.0,57.1277,57.1662,56.8774,56.8774,114437.0
2023-12-06 15:20:00,59.08,59.08,58.8,58.93,128475.0,56.8774,56.8774,56.6078,56.7329,128475.0
2023-12-06 15:30:00,58.93,58.95,58.75,58.76,163172.0,56.7329,56.7522,56.5597,56.5693,163172.0
2023-12-06 15:40:00,58.75,58.82,58.65,58.8,228562.0,56.5597,56.627,56.4634,56.6078,228562.0
2023-12-06 15:50:00,58.79,58.96,58.71,58.96,501656.0,56.5982,56.7618,56.5211,56.7618,501656.0
2023-12-07 09:30:00,58.69,58.99,58.62,58.8,83769.0,57.0006,57.2919,56.9326,57.1074,83769.0
2023-12-07 09:40:00,58.8,58.96,58.66,58.66,65522.0,57.1074,57.2628,56.9714,56.9714,65522.0
2023-12-07 09:50:00,58.66,58.9,58.61,58.81,46265.0,56.9714,57.2045,56.9229,57.1171,46265.0
2023-12-07 10:00:00,58.82,58.93,58.7,58.7,69548.0,57.1268,57.2336,57.0103,57.0103,69548.0
2023-12-07 10:10:00,58.7,58.78,58.6,58.68,60751.0,57.0103,57.088,56.9131,56.9908,60751.0
2023-12-07 10:20:00,58.68,58.74,58.47,58.63,101430.0,56.9908,57.0491,56.7869,56.9423,101430.0
2023-12-07 10:30:00,58.64,58.76,58.57,58.69,84077.0,56.952,57.0685,56.884,57.0006,84077.0
2023-12-07 10:40:00,58.69,58.74,58.53,58.53,72731.0,57.0006,57.0491,56.8452,56.8452,72731.0
2023-12-07 10:50:00,58.52,58.73,58.5,58.59,173400.0,56.8354,57.0394,56.816,56.9034,173400.0
2023-12-07 11:00:00,58.58,58.65,58.48,58.52,50250.0,56.8937,56.9617,56.7966,56.8354,50250.0
2023-12-07 11:10:00,58.52,58.52,58.24,58.25,42324.0,56.8354,56.8354,56.5635,56.5732,42324.0
2023-12-07 11:20:00,58.25,58.46,58.25,58.43,35597.0,56.5732,56.7772,56.5732,56.748,35597.0
2023-12-07 11:30:00,58.43,58.59,58.4,58.59,38668.0,56.748,56.9034,56.7189,56.9034,38668.0
2023-12-07 11:40:00,58.59,58.59,58.47,58.53,33628.0,56.9034,56.9034,56.7869,56.8452,33628.0
2023-12-07 11:50:00,58.54,58.57,58.49,58.55,38344.0,56.8549,56.884,56.8063,56.8646,38344.0
2023-12-07 12:00:00,58.55,58.57,58.48,58.54,48766.0,56.8646,56.884,56.7966,56.8549,48766.0
2023-12-07 12:10:00,58.54,58.57,58.47,58.54,46909.0,56.8549,56.884,56.7869,56.8549,46909.0
2023-12-07 12:20:00,58.54,58.59,58.43,58.59,72139.0,56.8549,56.9034,56.748,56.9034,72139.0
2023-12-07 12:30:00,58.59,58.72,58.58,58.68,48546.0,56.9034,57.0297,56.8937,56.9908,48546.0
2023-12-07 12:40:00,58.68,58.68,58.55,58.59,44560.0,56.9908,56.9908,56.8646,56.9034,44560.0
2023-12-07 12:50:00,58.58,58.6,58.49,58.53,64914.0,56.8937,56.9131,56.8063,56.8452,64914.0
2023-12-07 13:00:00,58.53,58.63,58.51,58.6,29163.0,56.8452,56.9423,56.8257,56.9131,29163.0
2023-12-07 13:10:00,58.61,58.73,58.61,58.73,35202.0,56.9229,57.0394,56.9229,57.0394,35202.0
2023-12-07 13:20:00,58.74,58.78,58.69,58.7,33697.0,57.0491,57.088,57.0006,57.0103,33697.0
2023-12-07 13:30:00,58.7,58.75,58.66,58.67,44231.0,57.0103,57.0588,56.9714,56.9811,44231.0
2023-12-07 13:40:00,58.67,58.77,58.67,58.74,29666.0,56.9811,57.0782,56.9811,57.0491,29666.0
2023-12-07 13:50:00,58.75,58.79,58.67,58.68,34718.0,57.0588,57.0977,56.9811,56.9908,34718.0
2023-12-07 14:00:00,58.67,58.69,58.61,58.68,40365.0,56.9811,57.0006,56.9229,56.9908,40365.0
2023-12-07 14:10:00,58.68,58.69,58.58,58.66,52884.0,56.9908,57.0006,56.8937,56.9714,52884.0
2023-12-07 14:20:00,58.66,58.68,58.56,58.64,41468.0,56.9714,56.9908,56.8743,56.952,41468.0
2023-12-07 14:30:00,58.64,58.71,58.59,58.68,47900.0,56.952,57.02,56.9034,56.9908,47900.0
2023-12-07 14:40:00,58.67,58.7,58.64,58.65,36599.0,56.9811,57.0103,56.952,56.9617,36599.0
2023-12-07 14:50:00,58.65,58.66,58.59,58.61,48183.0,56.9617,56.9714,56.9034,56.9229,48183.0
2023-12-07 15:00:00,58.61,58.75,58.61,58.72,37933.0,56.9229,57.0588,56.9229,57.0297,37933.0
2023-12-07 15:10:00,58.72,58.81,58.72,58.79,51911.0,57.0297,57.1171,57.0297,57.0977,51911.0
2023-12-07 15:20:00,58.8,58.82,58.76,58.8,65543.0,57.1074,57.1268,57.0685,57.1074,65543.0
2023-12-07 15:30:00,58.8,58.87,58.75,58.8,87005.0,57.1074,57.1754,57.0588,57.1074,87005.0
2023-12-07 15:40:00,58.8,58.87,58.72,58.77,97161.0,57.1074,57.1754,57.0297,57.0782,97161.0
2023-12-07 15:50:00,58.76,58.97,58.76,58.91,359046.0,57.0685,57.2725,57.0685,57.2142,359046.0
2023-12-08 09:30:00,58.95,58.95,58.43,58.63,62995.0,57.2531,57.2531,56.748,56.9423,62995.0
2023-12-08 09:40:00,58.65,59.07,58.57,59.02,37627.0,56.9617,57.3696,56.884,57.3211,37627.0
2023-12-08 09:50:00,59.01,59.11,58.78,58.8,45772.0,57.3113,57.4085,57.088,57.1074,45772.0
2023-12-08 10:00:00,58.85,58.99,58.74,58.83,42373.0,57.1559,57.2919,57.0491,57.1365,42373.0
2023-12-08 10:10:00,58.84,58.98,58.65,58.97,38915.0,57.1462,57.2822,56.9617,57.2725,38915.0
2023-12-08 10:20:00,58.97,59.0,58.83,58.85,32585.0,57.2725,57.3016,57.1365,57.1559,32585.0
2023-12-08 10:30:00,58.86,58.99,58.78,58.86,79616.0,57.1657,57.2919,57.088,57.1657,79616.0
2023-12-08 10:40:00,58.87,58.99,58.87,58.94,41545.0,57.1754,57.2919,57.1754,57.2434,41545.0
2023-12-08 10:50:00,58.94,59.13,58.93,59.11,35233.0,57.2434,57.4279,57.2336,57.4085,35233.0
2023-12-08 11:00:00,59.12,59.21,59.04,59.07,48904.0,57.4182,57.5056,57.3405,57.3696,48904.0
2023-12-08 11:10:00,59.07,59.1,59.0,59.04,53559.0,57.3696,57.3987,57.3016,57.3405,53559.0
2023-12-08 11:20:00,59.05,59.08,58.95,59.01,42037.0,57.3502,57.3793,57.2531,57.3113,42037.0
2023-12-08 11:30:00,59.02,59.03,58.73,58.79,40668.0,57.3211,57.3308,57.0394,57.0977,40668.0
2023-12-08 11:40:00,58.79,58.81,58.71,58.81,31374.0,57.0977,57.1171,57.02,57.1171,31374.0
2023-12-08 11:50:00,58.81,58.86,58.77,58.82,25478.0,57.1171,57.1657,57.0782,57.1268,25478.0
2023-12-08 12:00:00,58.82,58.84,58.66,58.67,53943.0,57.1268,57.1462,56.9714,56.9811,53943.0
2023-12-08 12:10:00,58.66,58.71,58.53,58.71,47412.0,56.9714,57.02,56.8452,57.02,47412.0
2023-12-08 12:20:00,58.71,58.83,58.7,58.82,28440.0,57.02,57.1365,57.0103,57.1268,28440.0
2023-12-08 12:30:00,58.83,58.83,58.7,58.77,25649.0,57.1365,57.1365,57.0103,57.0782,25649.0
2023-12-08 12:40:00,58.77,58.78,58.65,58.77,68514.0,57.0782,57.088,56.9617,57.0782,68514.0
2023-12-08 12:50:00,58.77,58.77,58.67,58.72,37264.0,57.0782,57.0782,56.9811,57.0297,37264.0
2023-12-08 13:00:00,58.73,58.8,58.69,58.69,28257.0,57.0394,57.1074,57.0006,57.0006,28257.0
2023-12-08 13:10:00,58.7,58.79,58.68,58.69,29591.0,57.0103,57.0977,56.9908,57.0006,29591.0
2023-12-08 13:20:00,58.68,58.7,58.63,58.68,30951.0,56.9908,57.0103,56.9423,56.9908,30951.0
2023-12-08 13:30:00,58.66,58.74,58.62,58.71,56855.0,56.9714,57.0491,56.9326,57.02,56855.0
2023-12-08 13:40:00,58.71,58.71,58.6,58.69,34099.0,57.02,57.02,56.9131,57.0006,34099.0
2023-12-08 13:50:00,58.71,58.81,58.7,58.8,32857.0,57.02,57.1171,57.0103,57.1074,32857.0
2023-12-08 14:00:00,58.81,58.95,58.79,58.94,43973.0,57.1171,57.2531,57.0977,57.2434,43973.0
2023-12-08 14:10:00,58.94,58.99,58.89,58.97,69495.0,57.2434,57.2919,57.1948,57.2725,69495.0
2023-12-08 14:20:00,58.98,58.99,58.9,58.91,60352.0,57.2822,57.2919,57.2045,57.2142,60352.0
2023-12-08 14:30:00,58.91,59.06,58.91,59.05,39462.0,57.2142,57.3599,57.2142,57.3502,39462.0
2023-12-08 14:40:00,59.05,59.08,59.0,59.07,43560.0,57.3502,57.3793,57.3016,57.3696,43560.0
2023-12-08 14:50:00,59.07,59.08,59.04,59.06,47259.0,57.3696,57.3793,57.3405,57.3599,47259.0
2023-12-08 15:00:00,59.06,59.11,59.0,59.07,57234.0,57.3599,57.4085,57.3016,57.3696,57234.0
2023-12-08 15:10:00,59.07,59.07,59.0,59.01,70081.0,57.3696,57.3696,57.3016,57.3113,70081.0
2023-12-08 15:20:00,59.02,59.12,58.96,59.12,52330.0,57.3211,57.4182,57.2628,57.4182,52330.0
2023-12-08 15:30:00,59.12,59.17,59.07,59.14,68018.0,57.4182,57.4667,57.3696,57.4376,68018.0
2023-12-08 15:40:00,59.14,59.18,59.05,59.06,115586.0,57.4376,57.4764,57.3502,57.3599,115586.0
2023-12-08 15:50:00,59.06,59.12,58.92,58.93,239133.0,57.3599,57.4182,57.2239,57.2336,239133.0
2023-12-11 09:30:00,58.99,59.43,58.96,59.26,68143.0,57.2919,57.7193,57.2628,57.5541,68143.0
2023-12-11 09:40:00,59.26,59.3,59.04,59.11,54701.0,57.5541,57.593,57.3405,57.4085,54701.0
2023-12-11 09:50:00,59.13,59.14,58.93,59.09,52387.0,57.4279,57.4376,57.2336,57.389,52387.0
2023-12-11 10:00:00,59.09,59.15,58.86,58.97,44676.0,57.389,57.4473,57.1657,57.2725,44676.0
2023-12-11 10:10:00,58.97,59.21,58.94,59.13,55166.0,57.2725,57.5056,57.2434,57.4279,55166.0
2023-12-11 10:20:00,59.13,59.22,59.06,59.09,71969.0,57.4279,57.5153,57.3599,57.389,71969.0
2023-12-11 10:30:00,59.09,59.29,59.07,59.25,68987.0,57.389,57.5833,57.3696,57.5444,68987.0
2023-12-11 10:40:00,59.25,59.43,59.25,59.36,62598.0,57.5444,57.7193,57.5444,57.6513,62598.0
2023-12-11 10:50:00,59.36,59.48,59.36,59.44,52277.0,57.6513,57.7678,57.6513,57.729,52277.0
2023-12-11 11:00:00,59.44,59.6,59.44,59.56,195108.0,57.729,57.8844,57.729,57.8455,195108.0
2023-12-11 11:10:00,59.55,59.55,59.31,59.39,42011.0,57.8358,57.8358,57.6027,57.6804,42011.0
2023-12-11 11:20:00,59.39,59.47,59.36,59.41,46454.0,57.6804,57.7581,57.6513,57.6998,46454.0
2023-12-11 11:30:00,59.43,59.51,59.33,59.48,52296.0,57.7193,57.7969,57.6221,57.7678,52296.0
2023-12-11 11:40:00,59.49,59.51,59.36,59.36,36439.0,57.7775,57.7969,57.6513,57.6513,36439.0
2023-12-11 11:50:00,59.36,59.39,59.28,59.32,44990.0,57.6513,57.6804,57.5736,57.6124,44990.0
2023-12-11 12:00:00,59.32,59.34,59.23,59.25,46390.0,57.6124,57.6318,57.525,57.5444,46390.0
2023-12-11 12:10:00,59.25,59.27,59.17,59.18,64073.0,57.5444,57.5639,57.4667,57.4764,64073.0
2023-12-11 12:20:00,59.18,59.24,59.16,59.19,66963.0,57.4764,57.5347,57.457,57.4862,66963.0
2023-12-11 12:30:00,59.2,59.21,59.15,59.2,37701.0,57.4959,57.5056,57.4473,57.4959,37701.0
2023-12-11 12:40:00,59.2,59.24,59.16,59.17,27651.0,57.4959,57.5347,57.457,57.4667,27651.0
2023-12-11 12:50:00,59.17,59.26,59.16,59.19,32176.0,57.4667,57.5541,57.457,57.4862,32176.0
2023-12-11 13:00:00,59.16,59.2,59.08,59.17,31347.0,57.457,57.4959,57.3793,57.4667,31347.0
2023-12-11 13:10:00,59.17,59.17,59.11,59.12,23183.0,57.4667,57.4667,57.4085,57.4182,23183.0
2023-12-11 13:20:00,59.13,59.19,59.11,59.14,34480.0,57.4279,57.4862,57.4085,57.4376,34480.0
2023-12-11 13:30:00,59.14,59.16,59.09,59.1,40369.0,57.4376,57.457,57.389,57.3987,40369.0
2023-12-11 13:40:00,59.1,59.14,59.07,59.08,66086.0,57.3987,57.4376,57.3696,57.3793,66086.0
2023-12-11 13:50:00,59.08,59.14,59.06,59.09,49317.0,57.3793,57.4376,57.3599,57.389,49317.0
2023-12-11 14:00:00,59.1,59.13,59.05,59.07,57917.0,57.3987,57.4279,57.3502,57.3696,57917.0
2023-12-11 14:10:00,59.07,59.09,59.02,59.04,39288.0,57.3696,57.389,57.3211,57.3405,39288.0
2023-12-11 14:20:00,59.05,59.06,58.97,58.98,48375.0,57.3502,57.3599,57.2725,57.2822,48375.0
2023-12-11 14:30:00,59.0,59.01,58.92,58.94,44373.0,57.3016,57.3113,57.2239,57.2434,44373.0
2023-12-11 14:40:00,58.93,58.95,58.84,58.94,83565.0,57.2336,57.2531,57.1462,57.2434,83565.0
2023-12-11 14:50:00,58.94,58.97,58.89,58.9,51913.0,57.2434,57.2725,57.1948,57.2045,51913.0
2023-12-11 15:00:00,58.9,58.93,58.84,58.91,77759.0,57.2045,57.2336,57.1462,57.2142,77759.0
2023-12-11 15:10:00,58.91,58.97,58.88,58.9,93103.0,57.2142,57.2725,57.1851,57.2045,93103.0
2023-12-11 15:20:00,58.9,58.91,58.78,58.79,82519.0,57.2045,57.2142,57.088,57.0977,82519.0
2023-12-11 15:30:00,58.78,58.79,58.7,58.72,81881.0,57.088,57.0977,57.0103,57.0297,81881.0
2023-12-11 15:40:00,58.72,58.73,58.62,58.67,206020.0,57.0297,57.0394,56.9326,56.9811,206020.0
2023-12-11 15:50:00,58.66,58.74,58.63,58.71,376718.0,56.9714,57.0491,56.9423,57.02,376718.0
2023-12-12 09:30:00,58.67,58.85,58.18,58.23,54870.0,56.9811,57.1559,56.5052,56.5538,54870.0
2023-12-12 09:40:00,58.26,58.43,58.16,58.23,49990.0,56.5829,56.748,56.4858,56.5538,49990.0
2023-12-12 09:50:00,58.23,58.35,58.06,58.11,39799.0,56.5538,56.6703,56.3887,56.4372,39799.0
2023-12-12 10:00:00,58.11,58.31,57.99,58.31,46103.0,56.4372,56.6315,56.3207,56.6315,46103.0
2023-12-12 10:10:00,58.31,58.42,58.29,58.34,71968.0,56.6315,56.7383,56.6121,56.6606,71968.0
2023-12-12 10:20:00,58.34,58.38,58.24,58.37,25214.0,56.6606,56.6995,56.5635,56.6898,25214.0
2023-12-12 10:30:00,58.37,58.48,58.31,58.44,37003.0,56.6898,56.7966,56.6315,56.7577,37003.0
2023-12-12 10:40:00,58.45,58.46,58.34,58.38,37924.0,56.7675,56.7772,56.6606,56.6995,37924.0
2023-12-12 10:50:00,58.39,58.39,58.2,58.2,56279.0,56.7092,56.7092,56.5247,56.5247,56279.0
2023-12-12 11:00:00,58.21,58.22,58.07,58.1,42639.0,56.5344,56.5441,56.3984,56.4275,42639.0
2023-12-12 11:10:00,58.09,58.12,57.98,58.09,38302.0,56.4178,56.447,56.311,56.4178,38302.0
2023-12-12 11:20:00,58.09,58.1,57.83,57.9,64100.0,56.4178,56.4275,56.1653,56.2333,64100.0
2023-12-12 11:30:00,57.92,57.95,57.76,57.78,45122.0,56.2527,56.2819,56.0973,56.1167,45122.0
2023-12-12 11:40:00,57.77,57.87,57.68,57.87,50159.0,56.107,56.2042,56.0196,56.2042,50159.0
2023-12-12 11:50:00,57.88,57.95,57.74,57.81,89144.0,56.2139,56.2819,56.0779,56.1459,89144.0
2023-12-12 12:00:00,57.82,57.85,57.78,57.82,57698.0,56.1556,56.1847,56.1167,56.1556,57698.0
2023-12-12 12:10:00,57.82,58.03,57.82,58.01,34089.0,56.1556,56.3596,56.1556,56.3401,34089.0
2023-12-12 12:20:00,58.01,58.09,57.97,58.09,29889.0,56.3401,56.4178,56.3013,56.4178,29889.0
2023-12-12 12:30:00,58.09,58.14,58.04,58.07,40720.0,56.4178,56.4664,56.3693,56.3984,40720.0
2023-12-12 12:40:00,58.08,58.14,58.07,58.1,34344.0,56.4081,56.4664,56.3984,56.4275,34344.0
2023-12-12 12:50:00,58.09,58.1,58.05,58.07,28177.0,56.4178,56.4275,56.379,56.3984,28177.0
2023-12-12 13:00:00,58.07,58.21,58.05,58.08,60778.0,56.3984,56.5344,56.379,56.4081,60778.0
2023-12-12 13:10:00,58.08,58.11,58.0,58.09,40154.0,56.4081,56.4372,56.3304,56.4178,40154.0
2023-12-12 13:20:00,58.09,58.09,57.89,57.9,56003.0,56.4178,56.4178,56.2236,56.2333,56003.0
2023-12-12 13:30:00,57.9,58.01,57.89,58.01,44443.0,56.2333,56.3401,56.2236,56.3401,44443.0
2023-12-12 13:40:00,58.01,58.11,57.95,58.05,44698.0,56.3401,56.4372,56.2819,56.379,44698.0
2023-12-12 13:50:00,58.06,58.13,58.05,58.07,31717.0,56.3887,56.4567,56.379,56.3984,31717.0
2023-12-12 14:00:00,58.06,58.1,57.96,57.99,33039.0,56.3887,56.4275,56.2916,56.3207,33039.0
2023-12-12 14:10:00,57.98,58.01,57.92,57.96,29929.0,56.311,56.3401,56.2527,56.2916,29929.0
2023-12-12 14:20:00,57.96,57.98,57.9,57.94,42301.0,56.2916,56.311,56.2333,56.2721,42301.0
2023-12-12 14:30:00,57.94,57.94,57.89,57.91,31677.0,56.2721,56.2721,56.2236,56.243,31677.0
2023-12-12 14:40:00,57.91,57.92,57.86,57.88,40973.0,56.243,56.2527,56.1944,56.2139,40973.0
2023-12-12 14:50:00,57.87,57.88,57.78,57.8,39991.0,56.2042,56.2139,56.1167,56.1362,39991.0
2023-12-12 15:00:00,57.8,57.89,57.79,57.88,83031.0,56.1362,56.2236,56.1265,56.2139,83031.0
2023-12-12 15:10:00,57.88,57.89,57.67,57.7,163943.0,56.2139,56.2236,56.0099,56.0391,163943.0
2023-12-12 15:20:00,57.7,57.77,57.5,57.73,195866.0,56.0391,56.107,55.8448,56.0682,195866.0
2023-12-12 15:30:00,57.74,57.88,57.74,57.82,156671.0,56.0779,56.2139,56.0779,56.1556,156671.0
2023-12-12 15:40:00,57.83,57.87,57.67,57.73,193414.0,56.1653,56.2042,56.0099,56.0682,193414.0
2023-12-12 15:50:00,57.73,57.88,57.69,57.87,500570.0,56.0682,56.2139,56.0293,56.2042,500570.0
2023-12-13 09:30:00,57.86,57.9,57.46,57.63,51435.0,56.1944,56.2333,55.806,55.9711,51435.0
2023-12-13 09:40:00,57.64,57.68,57.25,57.29,57078.0,55.9808,56.0196,55.602,55.6409,57078.0
2023-12-13 09:50:00,57.32,57.36,57.18,57.24,29793.0,55.67,55.7088,55.534,55.5923,29793.0
2023-12-13 10:00:00,57.24,57.51,57.13,57.49,44891.0,55.5923,55.8545,55.4855,55.8351,44891.0
2023-12-13 10:10:00,57.52,57.74,57.48,57.73,75731.0,55.8642,56.0779,55.8254,56.0682,75731.0
2023-12-13 10:20:00,57.73,57.73,57.5,57.6,23574.0,56.0682,56.0682,55.8448,55.9419,23574.0
2023-12-13 10:30:00,57.61,57.67,57.57,57.66,41369.0,55.9516,56.0099,55.9128,56.0002,41369.0
2023-12-13 10:40:00,57.67,57.74,57.61,57.73,30653.0,56.0099,56.0779,55.9516,56.0682,30653.0
2023-12-13 10:50:00,57.73,57.86,57.73,57.77,31061.0,56.0682,56.1944,56.0682,56.107,31061.0
2023-12-13 11:00:00,57.76,57.88,57.61,57.63,98224.0,56.0973,56.2139,55.9516,55.9711,98224.0
2023-12-13 11:10:00,57.65,57.74,57.61,57.73,53561.0,55.9905,56.0779,55.9516,56.0682,53561.0
2023-12-13 11:20:00,57.72,57.81,57.7,57.73,28098.0,56.0585,56.1459,56.0391,56.0682,28098.0
2023-12-13 11:30:00,57.73,57.83,57.72,57.75,33574.0,56.0682,56.1653,56.0585,56.0876,33574.0
2023-12-13 11:40:00,57.75,57.92,57.74,57.9,27989.0,56.0876,56.2527,56.0779,56.2333,27989.0
2023-12-13 11:50:00,57.9,57.99,57.88,57.97,32303.0,56.2333,56.3207,56.2139,56.3013,32303.0
2023-12-13 12:00:00,57.97,57.97,57.84,57.87,32950.0,56.3013,56.3013,56.175,56.2042,32950.0
2023-12-13 12:10:00,57.87,57.94,57.85,57.91,19215.0,56.2042,56.2721,56.1847,56.243,19215.0
2023-12-13 12:20:00,57.91,57.95,57.81,57.85,22206.0,56.243,56.2819,56.1459,56.1847,22206.0
2023-12-13 12:30:00,57.85,57.92,57.82,57.89,23312.0,56.1847,56.2527,56.1556,56.2236,23312.0
2023-12-13 12:40:00,57.88,57.93,57.84,57.93,21657.0,56.2139,56.2624,56.175,56.2624,21657.0
2023-12-13 12:50:00,57.93,58.03,57.91,58.0,28039.0,56.2624,56.3596,56.243,56.3304,28039.0
2023-12-13 13:00:00,57.99,58.01,57.96,57.98,26797.0,56.3207,56.3401,56.2916,56.311,26797.0
2023-12-13 13:10:00,57.97,58.14,57.97,58.13,20858.0,56.3013,56.4664,56.3013,56.4567,20858.0
2023-12-13 13:20:00,58.13,58.25,58.12,58.23,24167.0,56.4567,56.5732,56.447,56.5538,24167.0
2023-12-13 13:30:00,58.23,58.27,58.2,58.27,17152.0,56.5538,56.5926,56.5247,56.5926,17152.0
2023-12-13 13:40:00,58.28,58.3,58.25,58.29,26070.0,56.6024,56.6218,56.5732,56.6121,26070.0
2023-12-13 13:50:00,58.29,58.46,58.28,58.46,35472.0,56.6121,56.7772,56.6024,56.7772,35472.0
2023-12-13 14:00:00,58.52,58.97,58.47,58.97,69747.0,56.8354,57.2725,56.7869,57.2725,69747.0
2023-12-13 14:10:00,58.96,59.11,58.95,59.08,51698.0,57.2628,57.4085,57.2531,57.3793,51698.0
2023-12-13 14:20:00,59.08,59.31,59.08,59.29,47018.0,57.3793,57.6027,57.3793,57.5833,47018.0
2023-12-13 14:30:00,59.28,59.5,59.23,59.5,38090.0,57.5736,57.7872,57.525,57.7872,38090.0
2023-12-13 14:40:00,59.51,59.78,59.51,59.74,73573.0,57.7969,58.0592,57.7969,58.0203,73573.0
2023-12-13 14:50:00,59.72,59.92,59.65,59.86,110051.0,58.0009,58.1951,57.9329,58.1369,110051.0
2023-12-13 15:00:00,59.87,60.1,59.84,59.89,123391.0,58.1466,58.37,58.1174,58.166,123391.0
2023-12-13 15:10:00,59.89,60.01,59.82,59.88,93826.0,58.166,58.2826,58.098,58.1563,93826.0
2023-12-13 15:20:00,59.88,59.93,59.68,59.77,103726.0,58.1563,58.2049,57.9621,58.0495,103726.0
2023-12-13 15:30:00,59.77,59.96,59.7,59.95,112730.0,58.0495,58.234,57.9815,58.2243,112730.0
2023-12-13 15:40:00,59.96,59.99,59.86,59.87,142184.0,58.234,58.2631,58.1369,58.1466,142184.0
2023-12-13 15:50:00,59.87,60.08,59.8,60.0,357679.0,58.1466,58.3505,58.0786,58.2728,357679.0
2023-12-14 09:30:00,60.85,61.28,60.85,61.23,195344.0,59.0984,59.516,59.0984,59.4674,195344.0
2023-12-14 09:40:00,61.23,61.89,61.23,61.56,152874.0,59.4674,60.1084,59.4674,59.7879,152874.0
2023-12-14 09:50:00,61.57,61.7,61.47,61.61,72219.0,59.7976,59.9239,59.7005,59.8365,72219.0
2023-12-14 10:00:00,61.64,61.71,61.36,61.37,86766.0,59.8656,59.9336,59.5937,59.6034,86766.0
2023-12-14 10:10:00,61.37,61.37,61.07,61.12,104188.0,59.6034,59.6034,59.312,59.3606,104188.0
2023-12-14 10:20:00,61.12,61.41,61.08,61.35,64005.0,59.3606,59.6423,59.3218,59.584,64005.0
2023-12-14 10:30:00,61.37,61.37,60.68,60.73,96620.0,59.6034,59.6034,58.9333,58.9818,96620.0
2023-12-14 10:40:00,60.74,61.05,60.72,60.96,129040.0,58.9915,59.2926,58.9721,59.2052,129040.0
2023-12-14 10:50:00,60.96,61.05,60.88,60.99,102184.0,59.2052,59.2926,59.1275,59.2343,102184.0
2023-12-14 11:00:00,60.98,61.14,60.89,60.91,47627.0,59.2246,59.38,59.1372,59.1566,47627.0
2023-12-14 11:10:00,60.9,60.96,60.75,60.93,59565.0,59.1469,59.2052,59.0013,59.1761,59565.0
2023-12-14 11:20:00,60.94,61.1,60.92,61.05,55713.0,59.1858,59.3412,59.1664,59.2926,55713.0
2023-12-14 11:30:00,61.06,61.2,61.04,61.06,50220.0,59.3023,59.4383,59.2829,59.3023,50220.0
2023-12-14 11:40:00,61.05,61.2,61.05,61.11,32880.0,59.2926,59.4383,59.2926,59.3509,32880.0
2023-12-14 11:50:00,61.11,61.12,60.9,60.97,51657.0,59.3509,59.3606,59.1469,59.2149,51657.0
2023-12-14 12:00:00,60.97,60.98,60.8,60.85,42195.0,59.2149,59.2246,59.0498,59.0984,42195.0
2023-12-14 12:10:00,60.85,60.86,60.68,60.7,57857.0,59.0984,59.1081,58.9333,58.9527,57857.0
2023-12-14 12:20:00,60.7,60.87,60.6,60.66,132952.0,58.9527,59.1178,58.8556,58.9138,132952.0
2023-12-14 12:30:00,60.67,60.68,60.51,60.52,65582.0,58.9236,58.9333,58.7682,58.7779,65582.0
2023-12-14 12:40:00,60.53,60.65,60.48,60.65,129448.0,58.7876,58.9041,58.739,58.9041,129448.0
2023-12-14 12:50:00,60.65,60.72,60.57,60.68,58065.0,58.9041,58.9721,58.8264,58.9333,58065.0
2023-12-14 13:00:00,60.68,60.68,60.48,60.51,54588.0,58.9333,58.9333,58.739,58.7682,54588.0
2023-12-14 13:10:00,60.51,60.59,60.49,60.56,40777.0,58.7682,58.8459,58.7487,58.8167,40777.0
2023-12-14 13:20:00,60.56,60.61,60.37,60.41,53197.0,58.8167,58.8653,58.6322,58.671,53197.0
2023-12-14 13:30:00,60.4,60.47,60.36,60.4,57062.0,58.6613,58.7293,58.6225,58.6613,57062.0
2023-12-14 13:40:00,60.39,60.44,60.35,60.38,55192.0,58.6516,58.7002,58.6128,58.6419,55192.0
2023-12-14 13:50:00,60.38,60.38,60.1,60.18,61630.0,58.6419,58.6419,58.37,58.4477,61630.0
2023-12-14 14:00:00,60.19,60.22,59.98,59.98,84206.0,58.4574,58.4865,58.2534,58.2534,84206.0
2023-12-14 14:10:00,59.96,59.97,59.8,59.89,98388.0,58.234,58.2437,58.0786,58.166,98388.0
2023-12-14 14:20:00,59.89,60.06,59.87,59.97,64300.0,58.166,58.3311,58.1466,58.2437,64300.0
2023-12-14 14:30:00,59.97,60.01,59.88,59.89,60055.0,58.2437,58.2826,58.1563,58.166,60055.0
2023-12-14 14:40:00,59.88,59.94,59.83,59.93,43007.0,58.1563,58.2146,58.1077,58.2049,43007.0
2023-12-14 14:50:00,59.93,60.07,59.87,60.07,39723.0,58.2049,58.3408,58.1466,58.3408,39723.0
2023-12-14 15:00:00,60.07,60.07,59.41,59.94,215109.0,58.3408,58.3408,57.6998,58.2146,215109.0
2023-12-14 15:10:00,59.94,60.0,59.79,59.85,90385.0,58.2146,58.2728,58.0689,58.1272,90385.0
2023-12-14 15:20:00,59.86,60.24,59.84,60.23,110430.0,58.1369,58.5059,58.1174,58.4962,110430.0
2023-12-14 15:30:00,60.23,60.27,60.08,60.2,103436.0,58.4962,58.5351,58.3505,58.4671,103436.0
2023-12-14 15:40:00,60.2,60.2,59.97,60.0,112549.0,58.4671,58.4671,58.2437,58.2728,112549.0
2023-12-14 15:50:00,59.99,60.36,59.93,60.36,505978.0,58.2631,58.6225,58.2049,58.6225,505978.0
2023-12-15 09:30:00,59.7,60.49,59.53,59.9,520282.0,57.9815,58.7487,57.8164,58.1757,520282.0
2023-12-15 09:40:00,59.9,60.16,59.86,60.15,35886.0,58.1757,58.4282,58.1369,58.4185,35886.0
2023-12-15 09:50:00,60.11,60.6,60.0,60.48,63303.0,58.3797,58.8556,58.2728,58.739,63303.0
2023-12-15 10:00:00,60.48,60.74,60.35,60.35,84301.0,58.739,58.9915,58.6128,58.6128,84301.0
2023-12-15 10:10:00,60.36,60.43,60.0,60.03,61583.0,58.6225,58.6905,58.2728,58.302,61583.0
2023-12-15 10:20:00,60.06,60.21,60.06,60.13,18806.0,58.3311,58.4768,58.3311,58.3991,18806.0
2023-12-15 10:30:00,60.1,60.12,59.96,60.05,49459.0,58.37,58.3894,58.234,58.3214,49459.0
2023-12-15 10:40:00,60.06,60.09,59.88,59.99,36010.0,58.3311,58.3603,58.1563,58.2631,36010.0
2023-12-15 10:50:00,60.02,60.15,59.97,60.15,50053.0,58.2923,58.4185,58.2437,58.4185,50053.0
2023-12-15 11:00:00,60.16,60.34,59.97,60.08,131343.0,58.4282,58.6031,58.2437,58.3505,131343.0
2023-12-15 11:10:00,60.08,60.17,59.93,59.93,44400.0,58.3505,58.4379,58.2049,58.2049,44400.0
2023-12-15 11:20:00,59.92,59.94,59.71,59.93,57098.0,58.1951,58.2146,57.9912,58.2049,57098.0
2023-12-15 11:30:00,59.92,60.01,59.85,59.86,29789.0,58.1951,58.2826,58.1272,58.1369,29789.0
2023-12-15 11:40:00,59.85,59.92,59.73,59.8,34988.0,58.1272,58.1951,58.0106,58.0786,34988.0
2023-12-15 11:50:00,59.81,59.85,59.76,59.8,24023.0,58.0883,58.1272,58.0398,58.0786,24023.0
2023-12-15 12:00:00,59.8,59.82,59.66,59.77,39663.0,58.0786,58.098,57.9426,58.0495,39663.0
2023-12-15 12:10:00,59.79,59.8,59.73,59.8,26486.0,58.0689,58.0786,58.0106,58.0786,26486.0
2023-12-15 12:20:00,59.8,59.84,59.75,59.8,18776.0,58.0786,58.1174,58.03,58.0786,18776.0
2023-12-15 12:30:00,59.81,59.9,59.8,59.9,31054.0,58.0883,58.1757,58.0786,58.1757,31054.0
2023-12-15 12:40:00,59.89,59.9,59.79,59.82,39447.0,58.166,58.1757,58.0689,58.098,39447.0
2023-12-15 12:50:00,59.82,59.87,59.75,59.83,30499.0,58.098,58.1466,58.03,58.1077,30499.0
2023-12-15 13:00:00,59.83,59.9,59.79,59.85,24184.0,58.1077,58.1757,58.0689,58.1272,24184.0
2023-12-15 13:10:00,59.85,59.92,59.75,59.77,34333.0,58.1272,58.1951,58.03,58.0495,34333.0
2023-12-15 13:20:00,59.77,59.92,59.76,59.91,31342.0,58.0495,58.1951,58.0398,58.1854,31342.0
2023-12-15 13:30:00,59.92,59.93,59.77,59.78,28801.0,58.1951,58.2049,58.0495,58.0592,28801.0
2023-12-15 13:40:00,59.77,59.78,59.65,59.73,30112.0,58.0495,58.0592,57.9329,58.0106,30112.0
2023-12-15 13:50:00,59.74,59.78,59.66,59.68,24288.0,58.0203,58.0592,57.9426,57.9621,24288.0
2023-12-15 14:00:00,59.66,59.66,59.48,59.51,27026.0,57.9426,57.9426,57.7678,57.7969,27026.0
2023-12-15 14:10:00,59.48,59.59,59.47,59.53,21122.0,57.7678,57.8746,57.7581,57.8164,21122.0
2023-12-15 14:20:00,59.54,59.54,59.4,59.42,27777.0,57.8261,57.8261,57.6901,57.7095,27777.0
2023-12-15 14:30:00,59.42,59.48,59.39,59.46,38952.0,57.7095,57.7678,57.6804,57.7484,38952.0
2023-12-15 14:40:00,59.46,59.49,59.4,59.4,31183.0,57.7484,57.7775,57.6901,57.6901,31183.0
2023-12-15 14:50:00,59.41,59.42,59.29,59.33,51428.0,57.6998,57.7095,57.5833,57.6221,51428.0
2023-12-15 15:00:00,59.32,59.39,59.28,59.34,42028.0,57.6124,57.6804,57.5736,57.6318,42028.0
2023-12-15 15:10:00,59.34,59.37,59.25,59.27,29223.0,57.6318,57.661,57.5444,57.5639,29223.0
2023-12-15 15:20:00,59.27,59.34,59.26,59.32,45778.0,57.5639,57.6318,57.5541,57.6124,45778.0
2023-12-15 15:30:00,59.32,59.35,59.13,59.15,65338.0,57.6124,57.6416,57.4279,57.4473,65338.0
2023-12-15 15:40:00,59.15,59.32,59.1,59.32,116758.0,57.4473,57.6124,57.3987,57.6124,116758.0
2023-12-15 15:50:00,59.31,59.59,59.27,59.36,382986.0,57.6027,57.8746,57.5639,57.6513,382986.0
2023-12-18 09:30:00,59.82,60.02,59.28,59.91,94121.0,58.098,58.2923,57.5736,58.1854,94121.0
2023-12-18 09:40:00,59.88,60.0,59.77,59.92,56961.0,58.1563,58.2728,58.0495,58.1951,56961.0
2023-12-18 09:50:00,59.89,60.0,59.75,59.76,57358.0,58.166,58.2728,58.03,58.0398,57358.0
2023-12-18 10:00:00,59.8,60.0,59.78,59.99,71677.0,58.0786,58.2728,58.0592,58.2631,71677.0
2023-12-18 10:10:00,60.0,60.0,59.81,59.85,72690.0,58.2728,58.2728,58.0883,58.1272,72690.0
2023-12-18 10:20:00,59.85,60.0,59.79,59.99,95283.0,58.1272,58.2728,58.0689,58.2631,95283.0
2023-12-18 10:30:00,60.0,60.16,59.97,60.09,150357.0,58.2728,58.4282,58.2437,58.3603,150357.0
2023-12-18 10:40:00,60.08,60.16,60.04,60.06,69451.0,58.3505,58.4282,58.3117,58.3311,69451.0
2023-12-18 10:50:00,60.07,60.11,59.91,60.06,75892.0,58.3408,58.3797,58.1854,58.3311,75892.0
2023-12-18 11:00:00,60.07,60.22,60.0,60.22,57788.0,58.3408,58.4865,58.2728,58.4865,57788.0
2023-12-18 11:10:00,60.23,60.42,60.2,60.37,107599.0,58.4962,58.6808,58.4671,58.6322,107599.0
2023-12-18 11:20:00,60.36,60.42,60.11,60.24,182342.0,58.6225,58.6808,58.3797,58.5059,182342.0
2023-12-18 11:30:00,60.22,60.29,60.22,60.24,34762.0,58.4865,58.5545,58.4865,58.5059,34762.0
2023-12-18 11:40:00,60.25,60.27,60.11,60.13,28783.0,58.5156,58.5351,58.3797,58.3991,28783.0
2023-12-18 11:50:00,60.13,60.14,60.0,60.06,18487.0,58.3991,58.4088,58.2728,58.3311,18487.0
2023-12-18 12:00:00,60.06,60.14,60.06,60.1,26365.0,58.3311,58.4088,58.3311,58.37,26365.0
2023-12-18 12:10:00,60.11,60.15,60.05,60.12,42466.0,58.3797,58.4185,58.3214,58.3894,42466.0
2023-12-18 12:20:00,60.12,60.17,60.06,60.11,37426.0,58.3894,58.4379,58.3311,58.3797,37426.0
2023-12-18 12:30:00,60.12,60.13,60.05,60.1,118352.0,58.3894,58.3991,58.3214,58.37,118352.0
2023-12-18 12:40:00,60.09,60.25,60.09,60.2,31616.0,58.3603,58.5156,58.3603,58.4671,31616.0
2023-12-18 12:50:00,60.19,60.21,60.11,60.19,45516.0,58.4574,58.4768,58.3797,58.4574,45516.0
2023-12-18 13:00:00,60.19,60.2,60.08,60.12,25630.0,58.4574,58.4671,58.3505,58.3894,25630.0
2023-12-18 13:10:00,60.11,60.21,60.08,60.2,57713.0,58.3797,58.4768,58.3505,58.4671,57713.0
2023-12-18 13:20:00,60.21,60.25,60.14,60.15,26393.0,58.4768,58.5156,58.4088,58.4185,26393.0
2023-12-18 13:30:00,60.15,60.17,60.12,60.13,37476.0,58.4185,58.4379,58.3894,58.3991,37476.0
2023-12-18 13:40:00,60.14,60.2,60.1,60.19,30067.0,58.4088,58.4671,58.37,58.4574,30067.0
2023-12-18 13:50:00,60.19,60.2,60.11,60.16,55151.0,58.4574,58.4671,58.3797,58.4282,55151.0
2023-12-18 14:00:00,60.17,60.21,60.1,60.11,72130.0,58.4379,58.4768,58.37,58.3797,72130.0
2023-12-18 14:10:00,60.11,60.22,60.1,60.22,35757.0,58.3797,58.4865,58.37,58.4865,35757.0
2023-12-18 14:20:00,60.21,60.37,60.19,60.33,52574.0,58.4768,58.6322,58.4574,58.5933,52574.0
2023-12-18 14:30:00,60.34,60.35,60.27,60.3,30267.0,58.6031,58.6128,58.5351,58.5642,30267.0
2023-12-18 14:40:00,60.3,60.41,60.28,60.36,43311.0,58.5642,58.671,58.5448,58.6225,43311.0
2023-12-18 14:50:00,60.36,60.42,60.3,60.33,25574.0,58.6225,58.6808,58.5642,58.5933,25574.0
2023-12-18 15:00:00,60.34,60.37,60.26,60.29,30188.0,58.6031,58.6322,58.5254,58.5545,30188.0
2023-12-18 15:10:00,60.29,60.38,60.27,60.33,52264.0,58.5545,58.6419,58.5351,58.5933,52264.0
2023-12-18 15:20:00,60.33,60.41,60.3,60.3,54540.0,58.5933,58.671,58.5642,58.5642,54540.0
2023-12-18 15:30:00,60.3,60.38,60.18,60.19,82179.0,58.5642,58.6419,58.4477,58.4574,82179.0
2023-12-18 15:40:00,60.19,60.25,60.09,60.17,113247.0,58.4574,58.5156,58.3603,58.4379,113247.0
2023-12-18 15:50:00,60.16,60.27,60.04,60.06,273159.0,58.4282,58.5351,58.3117,58.3311,273159.0
2023-12-19 09:30:00,60.21,60.3,59.86,60.01,47609.0,58.4768,58.5642,58.1369,58.2826,47609.0
2023-12-19 09:40:00,59.99,60.09,59.76,60.08,34398.0,58.2631,58.3603,58.0398,58.3505,34398.0
2023-12-19 09:50:00,60.08,60.09,59.86,59.92,15953.0,58.3505,58.3603,58.1369,58.1951,15953.0
2023-12-19 10:00:00,59.91,59.92,59.75,59.8,35496.0,58.1854,58.1951,58.03,58.0786,35496.0
2023-12-19 10:10:00,59.79,59.97,59.69,59.97,26079.0,58.0689,58.2437,57.9718,58.2437,26079.0
2023-12-19 10:20:00,59.96,60.06,59.87,59.98,16157.0,58.234,58.3311,58.1466,58.2534,16157.0
2023-12-19 10:30:00,59.97,60.19,59.91,60.19,45993.0,58.2437,58.4574,58.1854,58.4574,45993.0
2023-12-19 10:40:00,60.19,60.19,60.05,60.16,62266.0,58.4574,58.4574,58.3214,58.4282,62266.0
2023-12-19 10:50:00,60.15,60.17,59.95,59.95,26651.0,58.4185,58.4379,58.2243,58.2243,26651.0
2023-12-19 11:00:00,59.97,59.97,59.71,59.82,39768.0,58.2437,58.2437,57.9912,58.098,39768.0
2023-12-19 11:10:00,59.8,59.98,59.77,59.98,15082.0,58.0786,58.2534,58.0495,58.2534,15082.0
2023-12-19 11:20:00,59.97,60.08,59.97,60.04,27146.0,58.2437,58.3505,58.2437,58.3117,27146.0
2023-12-19 11:30:00,60.03,60.14,59.96,60.14,25033.0,58.302,58.4088,58.234,58.4088,25033.0
2023-12-19 11:40:00,60.14,60.14,60.06,60.09,30532.0,58.4088,58.4088,58.3311,58.3603,30532.0
2023-12-19 11:50:00,60.09,60.16,59.95,59.97,30105.0,58.3603,58.4282,58.2243,58.2437,30105.0
2023-12-19 12:00:00,59.94,60.14,59.93,60.11,119776.0,58.2146,58.4088,58.2049,58.3797,119776.0
2023-12-19 12:10:00,60.1,60.11,60.03,60.1,15218.0,58.37,58.3797,58.302,58.37,15218.0
2023-12-19 12:20:00,60.11,60.21,60.06,60.2,18049.0,58.3797,58.4768,58.3311,58.4671,18049.0
2023-12-19 12:30:00,60.2,60.31,60.2,60.22,12051.0,58.4671,58.5739,58.4671,58.4865,12051.0
2023-12-19 12:40:00,60.24,60.29,60.14,60.16,17600.0,58.5059,58.5545,58.4088,58.4282,17600.0
2023-12-19 12:50:00,60.16,60.27,60.12,60.16,23221.0,58.4282,58.5351,58.3894,58.4282,23221.0
2023-12-19 13:00:00,60.16,60.16,60.02,60.02,45201.0,58.4282,58.4282,58.2923,58.2923,45201.0
2023-12-19 13:10:00,60.03,60.07,59.94,59.98,27435.0,58.302,58.3408,58.2146,58.2534,27435.0
2023-12-19 13:20:00,60.0,60.07,59.99,60.01,19501.0,58.2728,58.3408,58.2631,58.2826,19501.0
2023-12-19 13:30:00,60.01,60.04,59.93,60.03,30048.0,58.2826,58.3117,58.2049,58.302,30048.0
2023-12-19 13:40:00,60.03,60.09,59.98,60.06,20657.0,58.302,58.3603,58.2534,58.3311,20657.0
2023-12-19 13:50:00,60.05,60.07,59.98,60.03,16118.0,58.3214,58.3408,58.2534,58.302,16118.0
2023-12-19 14:00:00,60.05,60.11,59.98,59.98,25875.0,58.3214,58.3797,58.2534,58.2534,25875.0
2023-12-19 14:10:00,59.99,60.08,59.98,60.06,29293.0,58.2631,58.3505,58.2534,58.3311,29293.0
2023-12-19 14:20:00,60.06,60.07,59.96,59.99,25182.0,58.3311,58.3408,58.234,58.2631,25182.0
2023-12-19 14:30:00,59.98,60.02,59.96,60.0,38979.0,58.2534,58.2923,58.234,58.2728,38979.0
2023-12-19 14:40:00,60.0,60.03,59.95,59.97,35058.0,58.2728,58.302,58.2243,58.2437,35058.0
2023-12-19 14:50:00,59.97,60.02,59.93,60.02,26979.0,58.2437,58.2923,58.2049,58.2923,26979.0
2023-12-19 15:00:00,60.02,60.11,60.0,60.06,55498.0,58.2923,58.3797,58.2728,58.3311,55498.0
2023-12-19 15:10:00,60.07,60.18,60.07,60.1,47197.0,58.3408,58.4477,58.3408,58.37,47197.0
2023-12-19 15:20:00,60.1,60.13,60.01,60.09,50098.0,58.37,58.3991,58.2826,58.3603,50098.0
2023-12-19 15:30:00,60.08,60.11,60.0,60.02,372212.0,58.3505,58.3797,58.2728,58.2923,372212.0
2023-12-19 15:40:00,60.02,60.11,59.91,59.95,98872.0,58.2923,58.3797,58.1854,58.2243,98872.0
2023-12-19 15:50:00,59.94,59.96,59.85,59.92,219459.0,58.2146,58.234,58.1272,58.1951,219459.0
2023-12-20 09:30:00,59.5,59.78,59.31,59.76,54759.0,57.7872,58.0592,57.6027,58.0398,54759.0
2023-12-20 09:40:00,59.78,59.88,59.63,59.7,42504.0,58.0592,58.1563,57.9135,57.9815,42504.0
2023-12-20 09:50:00,59.71,59.73,59.54,59.68,34391.0,57.9912,58.0106,57.8261,57.9621,34391.0
2023-12-20 10:00:00,59.65,59.78,59.61,59.66,24801.0,57.9329,58.0592,57.8941,57.9426,24801.0
2023-12-20 10:10:00,59.65,59.7,59.6,59.6,13468.0,57.9329,57.9815,57.8844,57.8844,13468.0
2023-12-20 10:20:00,59.61,59.82,59.61,59.76,19324.0,57.8941,58.098,57.8941,58.0398,19324.0
2023-12-20 10:30:00,59.76,59.94,59.76,59.91,25879.0,58.0398,58.2146,58.0398,58.1854,25879.0
2023-12-20 10:40:00,59.88,60.08,59.82,59.95,34387.0,58.1563,58.3505,58.098,58.2243,34387.0
2023-12-20 10:50:00,59.95,59.99,59.85,59.94,18670.0,58.2243,58.2631,58.1272,58.2146,18670.0
2023-12-20 11:00:00,59.94,60.04,59.89,59.92,28358.0,58.2146,58.3117,58.166,58.1951,28358.0
2023-12-20 11:10:00,59.92,60.03,59.91,60.03,22893.0,58.1951,58.302,58.1854,58.302,22893.0
2023-12-20 11:20:00,60.03,60.09,60.01,60.07,25440.0,58.302,58.3603,58.2826,58.3408,25440.0
2023-12-20 11:30:00,60.07,60.12,60.03,60.11,31714.0,58.3408,58.3894,58.302,58.3797,31714.0
2023-12-20 11:40:00,60.11,60.13,60.05,60.05,28784.0,58.3797,58.3991,58.3214,58.3214,28784.0
2023-12-20 11:50:00,60.06,60.08,59.9,59.94,24405.0,58.3311,58.3505,58.1757,58.2146,24405.0
2023-12-20 12:00:00,59.96,59.99,59.78,59.79,26459.0,58.234,58.2631,58.0592,58.0689,26459.0
2023-12-20 12:10:00,59.79,59.85,59.76,59.81,22363.0,58.0689,58.1272,58.0398,58.0883,22363.0
2023-12-20 12:20:00,59.8,59.9,59.78,59.88,12728.0,58.0786,58.1757,58.0592,58.1563,12728.0
2023-12-20 12:30:00,59.88,59.91,59.83,59.87,18330.0,58.1563,58.1854,58.1077,58.1466,18330.0
2023-12-20 12:40:00,59.87,59.97,59.85,59.87,17592.0,58.1466,58.2437,58.1272,58.1466,17592.0
2023-12-20 12:50:00,59.87,59.9,59.82,59.83,19138.0,58.1466,58.1757,58.098,58.1077,19138.0
2023-12-20 13:00:00,59.83,59.91,59.81,59.85,23012.0,58.1077,58.1854,58.0883,58.1272,23012.0
2023-12-20 13:10:00,59.86,59.92,59.82,59.89,23441.0,58.1369,58.1951,58.098,58.166,23441.0
2023-12-20 13:20:00,59.88,59.89,59.81,59.85,19761.0,58.1563,58.166,58.0883,58.1272,19761.0
2023-12-20 13:30:00,59.84,59.89,59.82,59.83,15680.0,58.1174,58.166,58.098,58.1077,15680.0
2023-12-20 13:40:00,59.83,59.85,59.77,59.82,16790.0,58.1077,58.1272,58.0495,58.098,16790.0
2023-12-20 13:50:00,59.83,59.84,59.77,59.79,19650.0,58.1077,58.1174,58.0495,58.0689,19650.0
2023-12-20 14:00:00,59.78,59.78,59.73,59.76,21558.0,58.0592,58.0592,58.0106,58.0398,21558.0
2023-12-20 14:10:00,59.79,59.87,59.79,59.85,16222.0,58.0689,58.1466,58.0689,58.1272,16222.0
2023-12-20 14:20:00,59.85,59.87,59.82,59.85,13054.0,58.1272,58.1466,58.098,58.1272,13054.0
2023-12-20 14:30:00,59.85,59.86,59.66,59.68,16692.0,58.1272,58.1369,57.9426,57.9621,16692.0
2023-12-20 14:40:00,59.66,59.71,59.59,59.63,32431.0,57.9426,57.9912,57.8746,57.9135,32431.0
2023-12-20 14:50:00,59.63,59.63,59.27,59.31,51427.0,57.9135,57.9135,57.5639,57.6027,51427.0
2023-12-20 15:00:00,59.32,59.34,58.91,59.05,40754.0,57.6124,57.6318,57.2142,57.3502,40754.0
2023-12-20 15:10:00,59.05,59.45,59.05,59.38,34357.0,57.3502,57.7387,57.3502,57.6707,34357.0
2023-12-20 15:20:00,59.39,59.41,59.1,59.13,36877.0,57.6804,57.6998,57.3987,57.4279,36877.0
2023-12-20 15:30:00,59.14,59.21,59.06,59.13,55914.0,57.4376,57.5056,57.3599,57.4279,55914.0
2023-12-20 15:40:00,59.13,59.23,59.13,59.23,61189.0,57.4279,57.525,57.4279,57.525,61189.0
2023-12-20 15:50:00,59.23,59.28,58.85,58.89,233541.0,57.525,57.5736,57.1559,57.1948,233541.0
2023-12-21 09:30:00,59.07,59.39,58.86,59.21,51761.0,57.3696,57.6804,57.1657,57.5056,51761.0
2023-12-21 09:40:00,59.19,59.37,59.09,59.33,22290.0,57.4862,57.661,57.389,57.6221,22290.0
2023-12-21 09:50:00,59.31,59.42,59.23,59.26,36262.0,57.6027,57.7095,57.525,57.5541,36262.0
2023-12-21 10:00:00,59.24,59.33,59.14,59.2,29986.0,57.5347,57.6221,57.4376,57.4959,29986.0
2023-12-21 10:10:00,59.19,59.35,59.14,59.35,27260.0,57.4862,57.6416,57.4376,57.6416,27260.0
2023-12-21 10:20:00,59.36,59.58,59.31,59.39,25157.0,57.6513,57.8649,57.6027,57.6804,25157.0
2023-12-21 10:30:00,59.4,59.5,59.38,59.4,26862.0,57.6901,57.7872,57.6707,57.6901,26862.0
2023-12-21 10:40:00,59.4,59.51,59.36,59.4,56834.0,57.6901,57.7969,57.6513,57.6901,56834.0
2023-12-21 10:50:00,59.42,59.44,59.32,59.42,47477.0,57.7095,57.729,57.6124,57.7095,47477.0
2023-12-21 11:00:00,59.43,59.5,59.37,59.4,22602.0,57.7193,57.7872,57.661,57.6901,22602.0
2023-12-21 11:10:00,59.41,59.49,59.36,59.38,79799.0,57.6998,57.7775,57.6513,57.6707,79799.0
2023-12-21 11:20:00,59.38,59.43,59.28,59.32,19901.0,57.6707,57.7193,57.5736,57.6124,19901.0
2023-12-21 11:30:00,59.32,59.34,59.16,59.18,91942.0,57.6124,57.6318,57.457,57.4764,91942.0
2023-12-21 11:40:00,59.19,59.19,59.05,59.1,18307.0,57.4862,57.4862,57.3502,57.3987,18307.0
2023-12-21 11:50:00,59.09,59.1,59.03,59.03,18571.0,57.389,57.3987,57.3308,57.3308,18571.0
2023-12-21 12:00:00,59.04,59.19,58.98,59.08,20661.0,57.3405,57.4862,57.2822,57.3793,20661.0
2023-12-21 12:10:00,59.09,59.15,59.04,59.09,15766.0,57.389,57.4473,57.3405,57.389,15766.0
2023-12-21 12:20:00,59.09,59.14,59.08,59.11,13901.0,57.389,57.4376,57.3793,57.4085,13901.0
2023-12-21 12:30:00,59.13,59.22,59.08,59.14,34028.0,57.4279,57.5153,57.3793,57.4376,34028.0
2023-12-21 12:40:00,59.14,59.23,59.12,59.16,25622.0,57.4376,57.525,57.4182,57.457,25622.0
2023-12-21 12:50:00,59.16,59.19,59.08,59.11,16622.0,57.457,57.4862,57.3793,57.4085,16622.0
2023-12-21 13:00:00,59.1,59.2,59.09,59.16,26888.0,57.3987,57.4959,57.389,57.457,26888.0
2023-12-21 13:10:00,59.15,59.25,59.0,59.0,19795.0,57.4473,57.5444,57.3016,57.3016,19795.0
2023-12-21 13:20:00,59.01,59.2,58.99,59.2,22794.0,57.3113,57.4959,57.2919,57.4959,22794.0
2023-12-21 13:30:00,59.21,59.28,59.18,59.23,32512.0,57.5056,57.5736,57.4764,57.525,32512.0
2023-12-21 13:40:00,59.22,59.27,59.18,59.22,20615.0,57.5153,57.5639,57.4764,57.5153,20615.0
2023-12-21 13:50:00,59.21,59.37,59.2,59.35,20314.0,57.5056,57.661,57.4959,57.6416,20314.0
2023-12-21 14:00:00,59.35,59.38,59.31,59.32,26693.0,57.6416,57.6707,57.6027,57.6124,26693.0
2023-12-21 14:10:00,59.33,59.35,59.21,59.3,38819.0,57.6221,57.6416,57.5056,57.593,38819.0
2023-12-21 14:20:00,59.29,59.3,59.14,59.17,22990.0,57.5833,57.593,57.4376,57.4667,22990.0
2023-12-21 14:30:00,59.18,59.2,59.13,59.17,22192.0,57.4764,57.4959,57.4279,57.4667,22192.0
2023-12-21 14:40:00,59.17,59.21,59.13,59.14,22880.0,57.4667,57.5056,57.4279,57.4376,22880.0
2023-12-21 14:50:00,59.15,59.25,59.15,59.25,32071.0,57.4473,57.5444,57.4473,57.5444,32071.0
2023-12-21 15:00:00,59.27,59.32,59.24,59.26,44209.0,57.5639,57.6124,57.5347,57.5541,44209.0
2023-12-21 15:10:00,59.26,59.36,59.23,59.35,43479.0,57.5541,57.6513,57.525,57.6416,43479.0
2023-12-21 15:20:00,59.35,59.5,59.33,59.5,46938.0,57.6416,57.7872,57.6221,57.7872,46938.0
2023-12-21 15:30:00,59.51,59.69,59.48,59.65,52587.0,57.7969,57.9718,57.7678,57.9329,52587.0
2023-12-21 15:40:00,59.65,59.71,59.59,59.59,76492.0,57.9329,57.9912,57.8746,57.8746,76492.0
2023-12-21 15:50:00,59.59,59.74,59.59,59.71,318299.0,57.8746,58.0203,57.8746,57.9912,318299.0
2023-12-22 09:30:00,60.0,60.39,59.92,60.39,62591.0,58.2728,58.6516,58.1951,58.6516,62591.0
2023-12-22 09:40:00,60.35,60.36,60.06,60.19,39970.0,58.6128,58.6225,58.3311,58.4574,39970.0
2023-12-22 09:50:00,60.19,60.32,60.17,60.19,22166.0,58.4574,58.5836,58.4379,58.4574,22166.0
2023-12-22 10:00:00,60.23,60.32,60.17,60.25,28723.0,58.4962,58.5836,58.4379,58.5156,28723.0
2023-12-22 10:10:00,60.26,60.32,60.12,60.15,23229.0,58.5254,58.5836,58.3894,58.4185,23229.0
2023-12-22 10:20:00,60.13,60.17,60.01,60.16,11098.0,58.3991,58.4379,58.2826,58.4282,11098.0
2023-12-22 10:30:00,60.17,60.25,60.09,60.25,42210.0,58.4379,58.5156,58.3603,58.5156,42210.0
2023-12-22 10:40:00,60.22,60.33,60.21,60.27,70265.0,58.4865,58.5933,58.4768,58.5351,70265.0
2023-12-22 10:50:00,60.28,60.29,60.1,60.11,27879.0,58.5448,58.5545,58.37,58.3797,27879.0
2023-12-22 11:00:00,60.09,60.2,60.03,60.13,34697.0,58.3603,58.4671,58.302,58.3991,34697.0
2023-12-22 11:10:00,60.13,60.2,60.13,60.18,11797.0,58.3991,58.4671,58.3991,58.4477,11797.0
2023-12-22 11:20:00,60.18,60.21,60.08,60.09,20979.0,58.4477,58.4768,58.3505,58.3603,20979.0
2023-12-22 11:30:00,60.1,60.19,60.1,60.18,28151.0,58.37,58.4574,58.37,58.4477,28151.0
2023-12-22 11:40:00,60.18,60.2,60.11,60.12,15852.0,58.4477,58.4671,58.3797,58.3894,15852.0
2023-12-22 11:50:00,60.11,60.18,60.09,60.1,14655.0,58.3797,58.4477,58.3603,58.37,14655.0
2023-12-22 12:00:00,60.09,60.15,60.07,60.11,12198.0,58.3603,58.4185,58.3408,58.3797,12198.0
2023-12-22 12:10:00,60.08,60.08,60.04,60.05,14754.0,58.3505,58.3505,58.3117,58.3214,14754.0
2023-12-22 12:20:00,60.05,60.08,60.0,60.08,14316.0,58.3214,58.3505,58.2728,58.3505,14316.0
2023-12-22 12:30:00,60.07,60.08,59.99,60.02,18008.0,58.3408,58.3505,58.2631,58.2923,18008.0
2023-12-22 12:40:00,60.02,60.05,60.0,60.01,13595.0,58.2923,58.3214,58.2728,58.2826,13595.0
2023-12-22 12:50:00,59.98,60.03,59.98,60.03,9211.0,58.2534,58.302,58.2534,58.302,9211.0
2023-12-22 13:00:00,60.03,60.05,59.99,60.01,11490.0,58.302,58.3214,58.2631,58.2826,11490.0
2023-12-22 13:10:00,60.0,60.01,59.91,59.91,14218.0,58.2728,58.2826,58.1854,58.1854,14218.0
2023-12-22 13:20:00,59.91,59.99,59.9,59.99,12426.0,58.1854,58.2631,58.1757,58.2631,12426.0
2023-12-22 13:30:00,59.98,60.0,59.94,59.96,11877.0,58.2534,58.2728,58.2146,58.234,11877.0
2023-12-22 13:40:00,59.97,59.98,59.88,59.89,14064.0,58.2437,58.2534,58.1563,58.166,14064.0
2023-12-22 13:50:00,59.89,59.89,59.81,59.81,11171.0,58.166,58.166,58.0883,58.0883,11171.0
2023-12-22 14:00:00,59.81,59.82,59.65,59.69,28046.0,58.0883,58.098,57.9329,57.9718,28046.0
2023-12-22 14:10:00,59.69,59.72,59.55,59.59,23631.0,57.9718,58.0009,57.8358,57.8746,23631.0
2023-12-22 14:20:00,59.57,59.64,59.49,59.53,27302.0,57.8552,57.9232,57.7775,57.8164,27302.0
2023-12-22 14:30:00,59.52,59.66,59.46,59.64,22699.0,57.8067,57.9426,57.7484,57.9232,22699.0
2023-12-22 14:40:00,59.64,59.81,59.64,59.81,35855.0,57.9232,58.0883,57.9232,58.0883,35855.0
2023-12-22 14:50:00,59.82,59.91,59.8,59.91,18734.0,58.098,58.1854,58.0786,58.1854,18734.0
2023-12-22 15:00:00,59.92,59.95,59.8,59.8,25479.0,58.1951,58.2243,58.0786,58.0786,25479.0
2023-12-22 15:10:00,59.8,59.86,59.79,59.86,17604.0,58.0786,58.1369,58.0689,58.1369,17604.0
2023-12-22 15:20:00,59.86,59.86,59.76,59.86,24111.0,58.1369,58.1369,58.0398,58.1369,24111.0
2023-12-22 15:30:00,59.87,59.88,59.8,59.82,35959.0,58.1466,58.1563,58.0786,58.098,35959.0
2023-12-22 15:40:00,59.79,59.86,59.76,59.82,42402.0,58.0689,58.1369,58.0398,58.098,42402.0
2023-12-22 15:50:00,59.82,59.96,59.81,59.95,164710.0,58.098,58.234,58.0883,58.2243,164710.0
2023-12-26 09:30:00,59.78,60.11,59.77,59.89,79409.0,58.0592,58.3797,58.0495,58.166,79409.0
2023-12-26 09:40:00,59.84,60.04,59.74,60.04,43663.0,58.1174,58.3117,58.0203,58.3117,43663.0
2023-12-26 09:50:00,60.02,60.14,59.98,60.01,23370.0,58.2923,58.4088,58.2534,58.2826,23370.0
2023-12-26 10:00:00,60.02,60.25,60.02,60.23,33698.0,58.2923,58.5156,58.2923,58.4962,33698.0
2023-12-26 10:10:00,60.24,60.42,60.22,60.3,30318.0,58.5059,58.6808,58.4865,58.5642,30318.0
2023-12-26 10:20:00,60.3,60.38,60.27,60.36,19762.0,58.5642,58.6419,58.5351,58.6225,19762.0
2023-12-26 10:30:00,60.37,60.43,60.29,60.32,103102.0,58.6322,58.6905,58.5545,58.5836,103102.0
2023-12-26 10:40:00,60.31,60.34,60.13,60.14,21481.0,58.5739,58.6031,58.3991,58.4088,21481.0
2023-12-26 10:50:00,60.13,60.13,59.98,60.05,24033.0,58.3991,58.3991,58.2534,58.3214,24033.0
2023-12-26 11:00:00,60.07,60.14,60.06,60.09,15296.0,58.3408,58.4088,58.3311,58.3603,15296.0
2023-12-26 11:10:00,60.08,60.15,60.03,60.04,25568.0,58.3505,58.4185,58.302,58.3117,25568.0
2023-12-26 11:20:00,60.03,60.08,59.99,60.06,17796.0,58.302,58.3505,58.2631,58.3311,17796.0
2023-12-26 11:30:00,60.06,60.11,60.05,60.08,13292.0,58.3311,58.3797,58.3214,58.3505,13292.0
2023-12-26 11:40:00,60.07,60.15,60.07,60.08,22320.0,58.3408,58.4185,58.3408,58.3505,22320.0
2023-12-26 11:50:00,60.07,60.1,60.04,60.1,12972.0,58.3408,58.37,58.3117,58.37,12972.0
2023-12-26 12:00:00,60.09,60.13,60.05,60.13,7727.0,58.3603,58.3991,58.3214,58.3991,7727.0
2023-12-26 12:10:00,60.14,60.18,60.11,60.13,29667.0,58.4088,58.4477,58.3797,58.3991,29667.0
2023-12-26 12:20:00,60.14,60.15,60.12,60.15,20785.0,58.4088,58.4185,58.3894,58.4185,20785.0
2023-12-26 12:30:00,60.15,60.15,60.03,60.06,14809.0,58.4185,58.4185,58.302,58.3311,14809.0
2023-12-26 12:40:00,60.05,60.12,60.04,60.11,14498.0,58.3214,58.3894,58.3117,58.3797,14498.0
2023-12-26 12:50:00,60.1,60.1,59.99,60.0,16033.0,58.37,58.37,58.2631,58.2728,16033.0
2023-12-26 13:00:00,60.0,60.11,59.99,60.06,17535.0,58.2728,58.3797,58.2631,58.3311,17535.0
2023-12-26 13:10:00,60.06,60.11,60.05,60.05,14176.0,58.3311,58.3797,58.3214,58.3214,14176.0
2023-12-26 13:20:00,60.05,60.09,59.97,59.98,35247.0,58.3214,58.3603,58.2437,58.2534,35247.0
2023-12-26 13:30:00,59.98,60.04,59.97,60.03,31153.0,58.2534,58.3117,58.2437,58.302,31153.0
2023-12-26 13:40:00,60.04,60.04,59.99,59.99,29664.0,58.3117,58.3117,58.2631,58.2631,29664.0
2023-12-26 13:50:00,59.99,60.06,59.93,60.0,50211.0,58.2631,58.3311,58.2049,58.2728,50211.0
2023-12-26 14:00:00,60.0,60.08,59.96,60.04,25453.0,58.2728,58.3505,58.234,58.3117,25453.0
2023-12-26 14:10:00,60.03,60.05,59.99,60.02,46245.0,58.302,58.3214,58.2631,58.2923,46245.0
2023-12-26 14:20:00,60.02,60.04,59.95,59.99,39147.0,58.2923,58.3117,58.2243,58.2631,39147.0
2023-12-26 14:30:00,59.98,60.03,59.97,60.0,29693.0,58.2534,58.302,58.2437,58.2728,29693.0
2023-12-26 14:40:00,60.0,60.09,59.98,60.05,28997.0,58.2728,58.3603,58.2534,58.3214,28997.0
2023-12-26 14:50:00,60.05,60.09,60.0,60.07,81939.0,58.3214,58.3603,58.2728,58.3408,81939.0
2023-12-26 15:00:00,60.07,60.11,60.03,60.07,90486.0,58.3408,58.3797,58.302,58.3408,90486.0
2023-12-26 15:10:00,60.08,60.17,60.06,60.16,18051.0,58.3505,58.4379,58.3311,58.4282,18051.0
2023-12-26 15:20:00,60.15,60.33,60.14,60.3,20690.0,58.4185,58.5933,58.4088,58.5642,20690.0
2023-12-26 15:30:00,60.3,60.38,60.24,60.34,44891.0,58.5642,58.6419,58.5059,58.6031,44891.0
2023-12-26 15:40:00,60.33,60.36,60.29,60.32,38012.0,58.5933,58.6225,58.5545,58.5836,38012.0
2023-12-26 15:50:00,60.31,60.37,60.2,60.27,154179.0,58.5739,58.6322,58.4671,58.5351,154179.0
2023-12-27 09:30:00,60.51,60.75,60.2,60.53,55455.0,58.7682,59.0013,58.4671,58.7876,55455.0
2023-12-27 09:40:00,60.48,60.66,60.46,60.52,39530.0,58.739,58.9138,58.7196,58.7779,39530.0
2023-12-27 09:50:00,60.53,60.64,60.4,60.44,45309.0,58.7876,58.8944,58.6613,58.7002,45309.0
2023-12-27 10:00:00,60.42,60.55,60.42,60.55,46826.0,58.6808,58.807,58.6808,58.807,46826.0
2023-12-27 10:10:00,60.55,60.61,60.38,60.41,31834.0,58.807,58.8653,58.6419,58.671,31834.0
2023-12-27 10:20:00,60.41,60.53,60.41,60.46,26980.0,58.671,58.7876,58.671,58.7196,26980.0
2023-12-27 10:30:00,60.46,60.49,60.37,60.42,29467.0,58.7196,58.7487,58.6322,58.6808,29467.0
2023-12-27 10:40:00,60.42,60.42,60.3,60.31,27875.0,58.6808,58.6808,58.5642,58.5739,27875.0
2023-12-27 10:50:00,60.3,60.34,60.26,60.32,34589.0,58.5642,58.6031,58.5254,58.5836,34589.0
2023-12-27 11:00:00,60.32,60.43,60.31,60.42,24591.0,58.5836,58.6905,58.5739,58.6808,24591.0
2023-12-27 11:10:00,60.41,60.44,60.37,60.42,20348.0,58.671,58.7002,58.6322,58.6808,20348.0
2023-12-27 11:20:00,60.43,60.43,60.38,60.41,19142.0,58.6905,58.6905,58.6419,58.671,19142.0
2023-12-27 11:30:00,60.41,60.52,60.4,60.46,22557.0,58.671,58.7779,58.6613,58.7196,22557.0
2023-12-27 11:40:00,60.45,60.53,60.45,60.49,14133.0,58.7099,58.7876,58.7099,58.7487,14133.0
2023-12-27 11:50:00,60.5,60.52,60.47,60.51,16092.0,58.7584,58.7779,58.7293,58.7682,16092.0
2023-12-27 12:00:00,60.51,60.56,60.49,60.53,14071.0,58.7682,58.8167,58.7487,58.7876,14071.0
2023-12-27 12:10:00,60.52,60.53,60.49,60.49,17301.0,58.7779,58.7876,58.7487,58.7487,17301.0
2023-12-27 12:20:00,60.48,60.5,60.42,60.42,16697.0,58.739,58.7584,58.6808,58.6808,16697.0
2023-12-27 12:30:00,60.43,60.46,60.37,60.4,26738.0,58.6905,58.7196,58.6322,58.6613,26738.0
2023-12-27 12:40:00,60.39,60.39,60.34,60.35,10747.0,58.6516,58.6516,58.6031,58.6128,10747.0
2023-12-27 12:50:00,60.36,60.39,60.36,60.39,8249.0,58.6225,58.6516,58.6225,58.6516,8249.0
2023-12-27 13:00:00,60.39,60.49,60.38,60.45,17251.0,58.6516,58.7487,58.6419,58.7099,17251.0
2023-12-27 13:10:00,60.46,60.49,60.37,60.43,20872.0,58.7196,58.7487,58.6322,58.6905,20872.0
2023-12-27 13:20:00,60.44,60.45,60.34,60.37,18974.0,58.7002,58.7099,58.6031,58.6322,18974.0
2023-12-27 13:30:00,60.38,60.45,60.36,60.44,20299.0,58.6419,58.7099,58.6225,58.7002,20299.0
2023-12-27 13:40:00,60.45,60.52,60.44,60.52,11160.0,58.7099,58.7779,58.7002,58.7779,11160.0
2023-12-27 13:50:00,60.51,60.52,60.37,60.39,13162.0,58.7682,58.7779,58.6322,58.6516,13162.0
2023-12-27 14:00:00,60.38,60.38,60.23,60.34,20415.0,58.6419,58.6419,58.4962,58.6031,20415.0
2023-12-27 14:10:00,60.33,60.35,60.26,60.32,16083.0,58.5933,58.6128,58.5254,58.5836,16083.0
2023-12-27 14:20:00,60.32,60.35,60.25,60.31,22434.0,58.5836,58.6128,58.5156,58.5739,22434.0
2023-12-27 14:30:00,60.3,60.31,60.22,60.22,20367.0,58.5642,58.5739,58.4865,58.4865,20367.0
2023-12-27 14:40:00,60.21,60.22,60.1,60.14,29320.0,58.4768,58.4865,58.37,58.4088,29320.0
2023-12-27 14:50:00,60.13,60.17,60.1,60.16,16319.0,58.3991,58.4379,58.37,58.4282,16319.0
2023-12-27 15:00:00,60.17,60.28,60.15,60.25,11553.0,58.4379,58.5448,58.4185,58.5156,11553.0
2023-12-27 15:10:00,60.24,60.34,60.24,60.27,21163.0,58.5059,58.6031,58.5059,58.5351,21163.0
2023-12-27 15:20:00,60.27,60.29,60.17,60.22,16930.0,58.5351,58.5545,58.4379,58.4865,16930.0
2023-12-27 15:30:00,60.21,60.35,60.18,60.33,24735.0,58.4768,58.6128,58.4477,58.5933,24735.0
2023-12-27 15:40:00,60.34,60.34,60.25,60.3,33419.0,58.6031,58.6031,58.5156,58.5642,33419.0
2023-12-27 15:50:00,60.3,60.42,60.25,60.4,171705.0,58.5642,58.6808,58.5156,58.6613,171705.0
2023-12-28 09:30:00,60.2,60.58,60.2,60.45,33202.0,58.4671,58.8361,58.4671,58.7099,33202.0
2023-12-28 09:40:00,60.43,60.55,60.3,60.48,20330.0,58.6905,58.807,58.5642,58.739,20330.0
2023-12-28 09:50:00,60.5,60.57,60.49,60.54,25384.0,58.7584,58.8264,58.7487,58.7973,25384.0
2023-12-28 10:00:00,60.54,60.81,60.53,60.78,32316.0,58.7973,59.0595,58.7876,59.0304,32316.0
2023-12-28 10:10:00,60.77,60.77,60.64,60.68,16503.0,59.0207,59.0207,58.8944,58.9333,16503.0
2023-12-28 10:20:00,60.69,60.72,60.66,60.67,19541.0,58.943,58.9721,58.9138,58.9236,19541.0
2023-12-28 10:30:00,60.68,60.68,60.56,60.59,25233.0,58.9333,58.9333,58.8167,58.8459,25233.0
2023-12-28 10:40:00,60.59,60.63,60.54,60.59,31478.0,58.8459,58.8847,58.7973,58.8459,31478.0
2023-12-28 10:50:00,60.58,60.58,60.45,60.46,17701.0,58.8361,58.8361,58.7099,58.7196,17701.0
2023-12-28 11:00:00,60.45,60.51,60.4,60.51,21905.0,58.7099,58.7682,58.6613,58.7682,21905.0
2023-12-28 11:10:00,60.51,60.56,60.5,60.51,16733.0,58.7682,58.8167,58.7584,58.7682,16733.0
2023-12-28 11:20:00,60.51,60.54,60.48,60.52,19630.0,58.7682,58.7973,58.739,58.7779,19630.0
2023-12-28 11:30:00,60.52,60.57,60.51,60.54,15293.0,58.7779,58.8264,58.7682,58.7973,15293.0
2023-12-28 11:40:00,60.56,60.57,60.5,60.53,12138.0,58.8167,58.8264,58.7584,58.7876,12138.0
2023-12-28 11:50:00,60.54,60.63,60.54,60.6,14893.0,58.7973,58.8847,58.7973,58.8556,14893.0
2023-12-28 12:00:00,60.6,60.74,60.6,60.73,77091.0,58.8556,58.9915,58.8556,58.9818,77091.0
2023-12-28 12:10:00,60.71,60.75,60.66,60.75,22034.0,58.9624,59.0013,58.9138,59.0013,22034.0
2023-12-28 12:20:00,60.75,60.76,60.69,60.69,18141.0,59.0013,59.011,58.943,58.943,18141.0
2023-12-28 12:30:00,60.69,60.8,60.68,60.79,22228.0,58.943,59.0498,58.9333,59.0401,22228.0
2023-12-28 12:40:00,60.79,60.8,60.76,60.79,18949.0,59.0401,59.0498,59.011,59.0401,18949.0
2023-12-28 12:50:00,60.76,60.77,60.72,60.76,19901.0,59.011,59.0207,58.9721,59.011,19901.0
2023-12-28 13:00:00,60.77,60.77,60.68,60.76,30431.0,59.0207,59.0207,58.9333,59.011,30431.0
2023-12-28 13:10:00,60.76,60.79,60.71,60.77,13423.0,59.011,59.0401,58.9624,59.0207,13423.0
2023-12-28 13:20:00,60.77,60.8,60.73,60.73,13700.0,59.0207,59.0498,58.9818,58.9818,13700.0
2023-12-28 13:30:00,60.74,60.82,60.73,60.8,37281.0,58.9915,59.0692,58.9818,59.0498,37281.0
2023-12-28 13:40:00,60.79,60.79,60.7,60.71,10374.0,59.0401,59.0401,58.9527,58.9624,10374.0
2023-12-28 13:50:00,60.71,60.74,60.67,60.68,11341.0,58.9624,58.9915,58.9236,58.9333,11341.0
2023-12-28 14:00:00,60.67,60.71,60.65,60.69,13984.0,58.9236,58.9624,58.9041,58.943,13984.0
2023-12-28 14:10:00,60.68,60.68,60.62,60.65,17414.0,58.9333,58.9333,58.875,58.9041,17414.0
2023-12-28 14:20:00,60.64,60.74,60.63,60.74,28226.0,58.8944,58.9915,58.8847,58.9915,28226.0
2023-12-28 14:30:00,60.72,60.81,60.72,60.79,23178.0,58.9721,59.0595,58.9721,59.0401,23178.0
2023-12-28 14:40:00,60.78,60.8,60.72,60.78,24622.0,59.0304,59.0498,58.9721,59.0304,24622.0
2023-12-28 14:50:00,60.78,60.78,60.75,60.76,14031.0,59.0304,59.0304,59.0013,59.011,14031.0
2023-12-28 15:00:00,60.76,60.85,60.75,60.83,35487.0,59.011,59.0984,59.0013,59.0789,35487.0
2023-12-28 15:10:00,60.83,60.89,60.75,60.89,34879.0,59.0789,59.1372,59.0013,59.1372,34879.0
2023-12-28 15:20:00,60.9,60.92,60.82,60.85,25194.0,59.1469,59.1664,59.0692,59.0984,25194.0
2023-12-28 15:30:00,60.84,60.89,60.78,60.87,45095.0,59.0887,59.1372,59.0304,59.1178,45095.0
2023-12-28 15:40:00,60.87,60.92,60.83,60.85,47550.0,59.1178,59.1664,59.0789,59.0984,47550.0
2023-12-28 15:50:00,60.84,60.86,60.7,60.83,197025.0,59.0887,59.1081,58.9527,59.0789,197025.0
2023-12-29 09:30:00,60.58,60.94,60.58,60.93,30847.0,58.8361,59.1858,58.8361,59.1761,30847.0
2023-12-29 09:40:00,60.93,61.19,60.89,61.03,25332.0,59.1761,59.4286,59.1372,59.2732,25332.0
2023-12-29 09:50:00,61.01,61.01,60.85,60.94,20554.0,59.2538,59.2538,59.0984,59.1858,20554.0
2023-12-29 10:00:00,60.95,60.98,60.82,60.83,19945.0,59.1955,59.2246,59.0692,59.0789,19945.0
2023-12-29 10:10:00,60.85,60.86,60.66,60.73,17123.0,59.0984,59.1081,58.9138,58.9818,17123.0
2023-12-29 10:20:00,60.74,60.75,60.65,60.66,8321.0,58.9915,59.0013,58.9041,58.9138,8321.0
2023-12-29 10:30:00,60.66,60.67,60.52,60.57,68944.0,58.9138,58.9236,58.7779,58.8264,68944.0
2023-12-29 10:40:00,60.56,60.58,60.35,60.45,25766.0,58.8167,58.8361,58.6128,58.7099,25766.0
2023-12-29 10:50:00,60.46,60.49,60.38,60.42,22384.0,58.7196,58.7487,58.6419,58.6808,22384.0
2023-12-29 11:00:00,60.42,60.47,60.37,60.44,16603.0,58.6808,58.7293,58.6322,58.7002,16603.0
2023-12-29 11:10:00,60.44,60.45,60.2,60.23,22027.0,58.7002,58.7099,58.4671,58.4962,22027.0
2023-12-29 11:20:00,60.22,60.25,60.17,60.18,15883.0,58.4865,58.5156,58.4379,58.4477,15883.0
2023-12-29 11:30:00,60.17,60.22,60.11,60.21,23322.0,58.4379,58.4865,58.3797,58.4768,23322.0
2023-12-29 11:40:00,60.21,60.23,60.13,60.2,14916.0,58.4768,58.4962,58.3991,58.4671,14916.0
2023-12-29 11:50:00,60.19,60.2,60.12,60.16,13308.0,58.4574,58.4671,58.3894,58.4282,13308.0
2023-12-29 12:00:00,60.16,60.22,60.1,60.11,23871.0,58.4282,58.4865,58.37,58.3797,23871.0
2023-12-29 12:10:00,60.11,60.12,59.96,60.01,23998.0,58.3797,58.3894,58.234,58.2826,23998.0
2023-12-29 12:20:00,60.02,60.03,59.96,59.97,10019.0,58.2923,58.302,58.234,58.2437,10019.0
2023-12-29 12:30:00,59.98,60.11,59.95,60.08,17576.0,58.2534,58.3797,58.2243,58.3505,17576.0
2023-12-29 12:40:00,60.09,60.15,60.03,60.04,13526.0,58.3603,58.4185,58.302,58.3117,13526.0
2023-12-29 12:50:00,60.04,60.13,60.04,60.11,8609.0,58.3117,58.3991,58.3117,58.3797,8609.0
2023-12-29 13:00:00,60.1,60.11,60.02,60.1,11347.0,58.37,58.3797,58.2923,58.37,11347.0
2023-12-29 13:10:00,60.11,60.16,60.03,60.04,16376.0,58.3797,58.4282,58.302,58.3117,16376.0
2023-12-29 13:20:00,60.03,60.06,60.0,60.05,14330.0,58.302,58.3311,58.2728,58.3214,14330.0
2023-12-29 13:30:00,60.06,60.1,60.05,60.1,10942.0,58.3311,58.37,58.3214,58.37,10942.0
2023-12-29 13:40:00,60.1,60.14,60.05,60.14,13004.0,58.37,58.4088,58.3214,58.4088,13004.0
2023-12-29 13:50:00,60.14,60.16,60.1,60.13,18285.0,58.4088,58.4282,58.37,58.3991,18285.0
2023-12-29 14:00:00,60.14,60.15,60.07,60.1,21679.0,58.4088,58.4185,58.3408,58.37,21679.0
2023-12-29 14:10:00,60.11,60.19,60.1,60.19,16446.0,58.3797,58.4574,58.37,58.4574,16446.0
2023-12-29 14:20:00,60.19,60.23,60.16,60.17,13263.0,58.4574,58.4962,58.4282,58.4379,13263.0
2023-12-29 14:30:00,60.19,60.22,60.15,60.16,16407.0,58.4574,58.4865,58.4185,58.4282,16407.0
2023-12-29 14:40:00,60.16,60.18,60.12,60.14,16511.0,58.4282,58.4477,58.3894,58.4088,16511.0
2023-12-29 14:50:00,60.14,60.16,60.11,60.15,20416.0,58.4088,58.4282,58.3797,58.4185,20416.0
2023-12-29 15:00:00,60.16,60.26,60.12,60.26,38925.0,58.4282,58.5254,58.3894,58.5254,38925.0
2023-12-29 15:10:00,60.28,60.28,60.16,60.17,39501.0,58.5448,58.5448,58.4282,58.4379,39501.0
2023-12-29 15:20:00,60.17,60.19,60.11,60.19,16633.0,58.4379,58.4574,58.3797,58.4574,16633.0
2023-12-29 15:30:00,60.18,60.2,60.15,60.17,33673.0,58.4477,58.4671,58.4185,58.4379,33673.0
2023-12-29 15:40:00,60.17,60.19,60.08,60.11,45384.0,58.4379,58.4574,58.3505,58.3797,45384.0
2023-12-29 15:50:00,60.1,60.15,59.97,60.06,267195.0,58.37,58.4185,58.2437,58.3311,267195.0
2024-01-02 09:30:00,59.81,60.01,59.62,60.0,100873.0,58.0883,58.2826,57.9038,58.2728,100873.0
2024-01-02 09:40:00,59.98,60.38,59.98,60.29,132329.0,58.2534,58.6419,58.2534,58.5545,132329.0
2024-01-02 09:50:00,60.28,60.81,60.26,60.73,41311.0,58.5448,59.0595,58.5254,58.9818,41311.0
2024-01-02 10:00:00,60.73,60.78,60.48,60.59,165950.0,58.9818,59.0304,58.739,58.8459,165950.0
2024-01-02 10:10:00,60.59,60.6,60.36,60.5,98835.0,58.8459,58.8556,58.6225,58.7584,98835.0
2024-01-02 10:20:00,60.5,60.61,60.42,60.47,96521.0,58.7584,58.8653,58.6808,58.7293,96521.0
2024-01-02 10:30:00,60.48,60.57,60.43,60.55,93332.0,58.739,58.8264,58.6905,58.807,93332.0
2024-01-02 10:40:00,60.55,60.9,60.54,60.89,320225.0,58.807,59.1469,58.7973,59.1372,320225.0
2024-01-02 10:50:00,60.89,61.05,60.75,60.82,58035.0,59.1372,59.2926,59.0013,59.0692,58035.0
2024-01-02 11:00:00,60.79,60.95,60.75,60.92,77536.0,59.0401,59.1955,59.0013,59.1664,77536.0
2024-01-02 11:10:00,60.92,61.0,60.84,60.99,51160.0,59.1664,59.2441,59.0887,59.2343,51160.0
2024-01-02 11:20:00,60.99,61.13,60.96,61.11,60695.0,59.2343,59.3703,59.2052,59.3509,60695.0
2024-01-02 11:30:00,61.11,61.11,60.95,61.0,51978.0,59.3509,59.3509,59.1955,59.2441,51978.0
2024-01-02 11:40:00,61.0,61.01,60.96,60.98,69653.0,59.2441,59.2538,59.2052,59.2246,69653.0
2024-01-02 11:50:00,60.98,61.05,60.96,60.98,152221.0,59.2246,59.2926,59.2052,59.2246,152221.0
2024-01-02 12:00:00,60.97,61.01,60.87,60.91,33223.0,59.2149,59.2538,59.1178,59.1566,33223.0
2024-01-02 12:10:00,60.91,61.0,60.9,61.0,56753.0,59.1566,59.2441,59.1469,59.2441,56753.0
2024-01-02 12:20:00,61.0,61.01,60.92,60.98,62796.0,59.2441,59.2538,59.1664,59.2246,62796.0
2024-01-02 12:30:00,60.99,61.23,60.98,61.15,46525.0,59.2343,59.4674,59.2246,59.3897,46525.0
2024-01-02 12:40:00,61.16,61.16,60.97,61.0,38570.0,59.3995,59.3995,59.2149,59.2441,38570.0
2024-01-02 12:50:00,61.0,61.1,60.97,61.1,57535.0,59.2441,59.3412,59.2149,59.3412,57535.0
2024-01-02 13:00:00,61.1,61.11,60.98,61.0,52587.0,59.3412,59.3509,59.2246,59.2441,52587.0
2024-01-02 13:10:00,61.0,61.28,61.0,61.28,32654.0,59.2441,59.516,59.2441,59.516,32654.0
2024-01-02 13:20:00,61.29,61.51,61.29,61.44,53039.0,59.5257,59.7394,59.5257,59.6714,53039.0
2024-01-02 13:30:00,61.41,61.42,61.32,61.42,34446.0,59.6423,59.652,59.5548,59.652,34446.0
2024-01-02 13:40:00,61.42,61.48,61.35,61.41,22688.0,59.652,59.7102,59.584,59.6423,22688.0
2024-01-02 13:50:00,61.41,61.44,61.19,61.19,54547.0,59.6423,59.6714,59.4286,59.4286,54547.0
2024-01-02 14:00:00,61.19,61.29,61.06,61.11,50789.0,59.4286,59.5257,59.3023,59.3509,50789.0
2024-01-02 14:10:00,61.1,61.11,61.0,61.0,89504.0,59.3412,59.3509,59.2441,59.2441,89504.0
2024-01-02 14:20:00,60.99,61.05,60.96,61.04,22295.0,59.2343,59.2926,59.2052,59.2829,22295.0
2024-01-02 14:30:00,61.04,61.07,60.99,61.01,24979.0,59.2829,59.312,59.2343,59.2538,24979.0
2024-01-02 14:40:00,61.0,61.03,60.97,60.98,43644.0,59.2441,59.2732,59.2149,59.2246,43644.0
2024-01-02 14:50:00,60.99,61.02,60.93,60.94,32049.0,59.2343,59.2635,59.1761,59.1858,32049.0
2024-01-02 15:00:00,60.93,60.99,60.89,60.94,54191.0,59.1761,59.2343,59.1372,59.1858,54191.0
2024-01-02 15:10:00,60.95,60.96,60.85,60.91,47164.0,59.1955,59.2052,59.0984,59.1566,47164.0
2024-01-02 15:20:00,60.91,60.97,60.89,60.92,52124.0,59.1566,59.2149,59.1372,59.1664,52124.0
2024-01-02 15:30:00,60.93,60.96,60.83,60.86,80118.0,59.1761,59.2052,59.0789,59.1081,80118.0
2024-01-02 15:40:00,60.88,60.89,60.76,60.87,93003.0,59.1275,59.1372,59.011,59.1178,93003.0
2024-01-02 15:50:00,60.88,61.03,60.86,61.0,431074.0,59.1275,59.2732,59.1081,59.2441,431074.0
2024-01-03 09:30:00,60.66,60.8,60.35,60.51,91518.0,58.9138,59.0498,58.6128,58.7682,91518.0
2024-01-03 09:40:00,60.52,60.53,60.2,60.23,66442.0,58.7779,58.7876,58.4671,58.4962,66442.0
2024-01-03 09:50:00,60.24,60.5,60.24,60.38,67109.0,58.5059,58.7584,58.5059,58.6419,67109.0
2024-01-03 10:00:00,60.37,60.5,60.25,60.48,50688.0,58.6322,58.7584,58.5156,58.739,50688.0
2024-01-03 10:10:00,60.48,60.52,60.3,60.32,92468.0,58.739,58.7779,58.5642,58.5836,92468.0
2024-01-03 10:20:00,60.31,60.33,60.15,60.18,38728.0,58.5739,58.5933,58.4185,58.4477,38728.0
2024-01-03 10:30:00,60.16,60.19,60.02,60.05,37923.0,58.4282,58.4574,58.2923,58.3214,37923.0
2024-01-03 10:40:00,60.05,60.06,59.93,60.0,47978.0,58.3214,58.3311,58.2049,58.2728,47978.0
2024-01-03 10:50:00,60.0,60.19,59.99,60.17,28542.0,58.2728,58.4574,58.2631,58.4379,28542.0
2024-01-03 11:00:00,60.2,60.36,60.19,60.31,29118.0,58.4671,58.6225,58.4574,58.5739,29118.0
2024-01-03 11:10:00,60.31,60.31,60.24,60.28,25409.0,58.5739,58.5739,58.5059,58.5448,25409.0
2024-01-03 11:20:00,60.29,60.49,60.26,60.49,37941.0,58.5545,58.7487,58.5254,58.7487,37941.0
2024-01-03 11:30:00,60.48,60.5,60.34,60.37,39235.0,58.739,58.7584,58.6031,58.6322,39235.0
2024-01-03 11:40:00,60.38,60.48,60.37,60.48,22307.0,58.6419,58.739,58.6322,58.739,22307.0
2024-01-03 11:50:00,60.49,60.5,60.46,60.49,41710.0,58.7487,58.7584,58.7196,58.7487,41710.0
2024-01-03 12:00:00,60.49,60.5,60.43,60.44,32561.0,58.7487,58.7584,58.6905,58.7002,32561.0
2024-01-03 12:10:00,60.44,60.44,60.27,60.28,21406.0,58.7002,58.7002,58.5351,58.5448,21406.0
2024-01-03 12:20:00,60.28,60.36,60.24,60.36,22994.0,58.5448,58.6225,58.5059,58.6225,22994.0
2024-01-03 12:30:00,60.35,60.38,60.32,60.38,13801.0,58.6128,58.6419,58.5836,58.6419,13801.0
2024-01-03 12:40:00,60.38,60.47,60.38,60.44,20401.0,58.6419,58.7293,58.6419,58.7002,20401.0
2024-01-03 12:50:00,60.43,60.45,60.37,60.44,20291.0,58.6905,58.7099,58.6322,58.7002,20291.0
2024-01-03 13:00:00,60.44,60.51,60.43,60.5,29771.0,58.7002,58.7682,58.6905,58.7584,29771.0
2024-01-03 13:10:00,60.5,60.6,60.49,60.59,47224.0,58.7584,58.8556,58.7487,58.8459,47224.0
2024-01-03 13:20:00,60.6,60.61,60.56,60.57,21000.0,58.8556,58.8653,58.8167,58.8264,21000.0
2024-01-03 13:30:00,60.58,60.6,60.49,60.55,73160.0,58.8361,58.8556,58.7487,58.807,73160.0
2024-01-03 13:40:00,60.56,60.69,60.56,60.68,37483.0,58.8167,58.943,58.8167,58.9333,37483.0
2024-01-03 13:50:00,60.66,60.77,60.66,60.69,23297.0,58.9138,59.0207,58.9138,58.943,23297.0
2024-01-03 14:00:00,60.7,60.76,60.53,60.61,31506.0,58.9527,59.011,58.7876,58.8653,31506.0
2024-01-03 14:10:00,60.61,60.64,60.53,60.64,30988.0,58.8653,58.8944,58.7876,58.8944,30988.0
2024-01-03 14:20:00,60.65,60.84,60.59,60.83,36344.0,58.9041,59.0887,58.8459,59.0789,36344.0
2024-01-03 14:30:00,60.85,60.92,60.69,60.75,42583.0,59.0984,59.1664,58.943,59.0013,42583.0
2024-01-03 14:40:00,60.75,60.82,60.72,60.73,32127.0,59.0013,59.0692,58.9721,58.9818,32127.0
2024-01-03 14:50:00,60.73,60.75,60.69,60.7,30161.0,58.9818,59.0013,58.943,58.9527,30161.0
2024-01-03 15:00:00,60.7,60.7,60.57,60.59,45303.0,58.9527,58.9527,58.8264,58.8459,45303.0
2024-01-03 15:10:00,60.59,60.6,60.49,60.54,48553.0,58.8459,58.8556,58.7487,58.7973,48553.0
2024-01-03 15:20:00,60.55,60.61,60.47,60.53,51265.0,58.807,58.8653,58.7293,58.7876,51265.0
2024-01-03 15:30:00,60.53,60.57,60.4,60.42,79930.0,58.7876,58.8264,58.6613,58.6808,79930.0
2024-01-03 15:40:00,60.42,60.43,60.28,60.32,80699.0,58.6808,58.6905,58.5448,58.5836,80699.0
2024-01-03 15:50:00,60.33,60.35,60.16,60.2,378165.0,58.5933,58.6128,58.4282,58.4671,378165.0
2024-01-04 09:30:00,60.34,60.91,60.23,60.75,67818.0,58.6031,59.1566,58.4962,59.0013,67818.0
2024-01-04 09:40:00,60.72,60.82,60.66,60.77,65575.0,58.9721,59.0692,58.9138,59.0207,65575.0
2024-01-04 09:50:00,60.74,60.78,60.63,60.72,40836.0,58.9915,59.0304,58.8847,58.9721,40836.0
2024-01-04 10:00:00,60.75,60.82,60.72,60.82,40119.0,59.0013,59.0692,58.9721,59.0692,40119.0
2024-01-04 10:10:00,60.81,60.87,60.69,60.8,49687.0,59.0595,59.1178,58.943,59.0498,49687.0
2024-01-04 10:20:00,60.8,60.86,60.66,60.83,99047.0,59.0498,59.1081,58.9138,59.0789,99047.0
2024-01-04 10:30:00,60.82,61.1,60.82,60.98,65345.0,59.0692,59.3412,59.0692,59.2246,65345.0
2024-01-04 10:40:00,60.99,61.0,60.88,60.9,74198.0,59.2343,59.2441,59.1275,59.1469,74198.0
2024-01-04 10:50:00,60.89,60.95,60.81,60.88,56382.0,59.1372,59.1955,59.0595,59.1275,56382.0
2024-01-04 11:00:00,60.88,60.94,60.79,60.8,45778.0,59.1275,59.1858,59.0401,59.0498,45778.0
2024-01-04 11:10:00,60.8,60.96,60.79,60.91,54715.0,59.0498,59.2052,59.0401,59.1566,54715.0
2024-01-04 11:20:00,60.9,61.0,60.89,60.95,45510.0,59.1469,59.2441,59.1372,59.1955,45510.0
2024-01-04 11:30:00,60.95,61.07,60.94,60.99,77642.0,59.1955,59.312,59.1858,59.2343,77642.0
2024-01-04 11:40:00,60.99,61.0,60.9,60.98,42037.0,59.2343,59.2441,59.1469,59.2246,42037.0
2024-01-04 11:50:00,60.97,60.98,60.88,60.91,35870.0,59.2149,59.2246,59.1275,59.1566,35870.0
2024-01-04 12:00:00,60.91,60.91,60.82,60.83,37996.0,59.1566,59.1566,59.0692,59.0789,37996.0
2024-01-04 12:10:00,60.84,60.94,60.83,60.86,58514.0,59.0887,59.1858,59.0789,59.1081,58514.0
2024-01-04 12:20:00,60.86,60.93,60.81,60.81,40192.0,59.1081,59.1761,59.0595,59.0595,40192.0
2024-01-04 12:30:00,60.82,60.82,60.63,60.64,54889.0,59.0692,59.0692,58.8847,58.8944,54889.0
2024-01-04 12:40:00,60.64,60.65,60.56,60.61,53954.0,58.8944,58.9041,58.8167,58.8653,53954.0
2024-01-04 12:50:00,60.6,60.6,60.5,60.53,61646.0,58.8556,58.8556,58.7584,58.7876,61646.0
2024-01-04 13:00:00,60.52,60.54,60.47,60.51,41565.0,58.7779,58.7973,58.7293,58.7682,41565.0
2024-01-04 13:10:00,60.5,60.52,60.41,60.44,44732.0,58.7584,58.7779,58.671,58.7002,44732.0
2024-01-04 13:20:00,60.43,60.51,60.43,60.46,35899.0,58.6905,58.7682,58.6905,58.7196,35899.0
2024-01-04 13:30:00,60.46,60.54,60.45,60.52,42197.0,58.7196,58.7973,58.7099,58.7779,42197.0
2024-01-04 13:40:00,60.51,60.61,60.49,60.6,45851.0,58.7682,58.8653,58.7487,58.8556,45851.0
2024-01-04 13:50:00,60.6,60.6,60.53,60.53,41536.0,58.8556,58.8556,58.7876,58.7876,41536.0
2024-01-04 14:00:00,60.54,60.66,60.53,60.63,60227.0,58.7973,58.9138,58.7876,58.8847,60227.0
2024-01-04 14:10:00,60.64,60.75,60.61,60.72,52763.0,58.8944,59.0013,58.8653,58.9721,52763.0
2024-01-04 14:20:00,60.73,60.77,60.67,60.68,63247.0,58.9818,59.0207,58.9236,58.9333,63247.0
2024-01-04 14:30:00,60.68,60.71,60.66,60.68,49330.0,58.9333,58.9624,58.9138,58.9333,49330.0
2024-01-04 14:40:00,60.68,60.68,60.51,60.53,70993.0,58.9333,58.9333,58.7682,58.7876,70993.0
2024-01-04 14:50:00,60.53,60.62,60.48,60.49,77790.0,58.7876,58.875,58.739,58.7487,77790.0
2024-01-04 15:00:00,60.49,60.56,60.46,60.54,140726.0,58.7487,58.8167,58.7196,58.7973,140726.0
2024-01-04 15:10:00,60.54,60.6,60.48,60.6,83575.0,58.7973,58.8556,58.739,58.8556,83575.0
2024-01-04 15:20:00,60.61,60.75,60.6,60.75,93551.0,58.8653,59.0013,58.8556,59.0013,93551.0
2024-01-04 15:30:00,60.74,60.86,60.68,60.86,125714.0,58.9915,59.1081,58.9333,59.1081,125714.0
2024-01-04 15:40:00,60.86,60.96,60.83,60.86,133995.0,59.1081,59.2052,59.0789,59.1081,133995.0
2024-01-04 15:50:00,60.86,60.86,60.56,60.6,578993.0,59.1081,59.1081,58.8167,58.8556,578993.0
2024-01-05 09:30:00,60.41,60.79,60.23,60.64,64548.0,58.671,59.0401,58.4962,58.8944,64548.0
2024-01-05 09:40:00,60.67,61.0,60.61,60.98,127616.0,58.9236,59.2441,58.8653,59.2246,127616.0
2024-01-05 09:50:00,60.99,61.48,60.97,61.46,97506.0,59.2343,59.7102,59.2149,59.6908,97506.0
2024-01-05 10:00:00,61.49,61.77,61.49,61.75,117238.0,59.72,59.9919,59.72,59.9725,117238.0
2024-01-05 10:10:00,61.78,61.83,61.46,61.48,186694.0,60.0016,60.0502,59.6908,59.7102,186694.0
2024-01-05 10:20:00,61.48,61.59,61.44,61.49,39087.0,59.7102,59.8171,59.6714,59.72,39087.0
2024-01-05 10:30:00,61.5,61.56,61.45,61.52,55862.0,59.7297,59.7879,59.6811,59.7491,55862.0
2024-01-05 10:40:00,61.52,61.59,61.46,61.49,63168.0,59.7491,59.8171,59.6908,59.72,63168.0
2024-01-05 10:50:00,61.5,61.53,61.39,61.39,42345.0,59.7297,59.7588,59.6228,59.6228,42345.0
2024-01-05 11:00:00,61.38,61.52,61.33,61.42,33347.0,59.6131,59.7491,59.5646,59.652,33347.0
2024-01-05 11:10:00,61.41,61.52,61.34,61.35,33374.0,59.6423,59.7491,59.5743,59.584,33374.0
2024-01-05 11:20:00,61.34,61.36,61.16,61.22,23523.0,59.5743,59.5937,59.3995,59.4577,23523.0
2024-01-05 11:30:00,61.23,61.26,61.15,61.24,25301.0,59.4674,59.4966,59.3897,59.4771,25301.0
2024-01-05 11:40:00,61.25,61.25,61.17,61.2,27700.0,59.4869,59.4869,59.4092,59.4383,27700.0
2024-01-05 11:50:00,61.21,61.25,61.17,61.22,23668.0,59.448,59.4869,59.4092,59.4577,23668.0
2024-01-05 12:00:00,61.23,61.26,61.08,61.08,29759.0,59.4674,59.4966,59.3218,59.3218,29759.0
2024-01-05 12:10:00,61.07,61.17,61.02,61.05,28795.0,59.312,59.4092,59.2635,59.2926,28795.0
2024-01-05 12:20:00,61.06,61.18,61.06,61.13,18654.0,59.3023,59.4189,59.3023,59.3703,18654.0
2024-01-05 12:30:00,61.13,61.14,61.04,61.11,30203.0,59.3703,59.38,59.2829,59.3509,30203.0
2024-01-05 12:40:00,61.11,61.21,61.07,61.07,42290.0,59.3509,59.448,59.312,59.312,42290.0
2024-01-05 12:50:00,61.08,61.14,60.97,61.0,79705.0,59.3218,59.38,59.2149,59.2441,79705.0
2024-01-05 13:00:00,61.0,61.01,60.9,60.93,24457.0,59.2441,59.2538,59.1469,59.1761,24457.0
2024-01-05 13:10:00,60.94,60.95,60.8,60.81,17075.0,59.1858,59.1955,59.0498,59.0595,17075.0
2024-01-05 13:20:00,60.82,60.95,60.81,60.95,32002.0,59.0692,59.1955,59.0595,59.1955,32002.0
2024-01-05 13:30:00,60.96,61.12,60.95,61.1,56658.0,59.2052,59.3606,59.1955,59.3412,56658.0
2024-01-05 13:40:00,61.11,61.12,61.07,61.1,29665.0,59.3509,59.3606,59.312,59.3412,29665.0
2024-01-05 13:50:00,61.1,61.15,61.04,61.15,34772.0,59.3412,59.3897,59.2829,59.3897,34772.0
2024-01-05 14:00:00,61.16,61.3,61.16,61.3,42911.0,59.3995,59.5354,59.3995,59.5354,42911.0
2024-01-05 14:10:00,61.32,61.39,61.29,61.38,27259.0,59.5548,59.6228,59.5257,59.6131,27259.0
2024-01-05 14:20:00,61.39,61.45,61.29,61.33,35221.0,59.6228,59.6811,59.5257,59.5646,35221.0
2024-01-05 14:30:00,61.34,61.35,61.23,61.23,45464.0,59.5743,59.584,59.4674,59.4674,45464.0
2024-01-05 14:40:00,61.23,61.24,61.14,61.14,53134.0,59.4674,59.4771,59.38,59.38,53134.0
2024-01-05 14:50:00,61.13,61.15,61.01,61.03,21856.0,59.3703,59.3897,59.2538,59.2732,21856.0
2024-01-05 15:00:00,61.02,61.12,60.99,61.12,39121.0,59.2635,59.3606,59.2343,59.3606,39121.0
2024-01-05 15:10:00,61.12,61.19,61.05,61.07,38483.0,59.3606,59.4286,59.2926,59.312,38483.0
2024-01-05 15:20:00,61.07,61.16,61.04,61.14,58910.0,59.312,59.3995,59.2829,59.38,58910.0
2024-01-05 15:30:00,61.14,61.21,61.05,61.15,67756.0,59.38,59.448,59.2926,59.3897,67756.0
2024-01-05 15:40:00,61.15,61.21,61.13,61.2,123625.0,59.3897,59.448,59.3703,59.4383,123625.0
2024-01-05 15:50:00,61.19,61.43,61.13,61.41,372102.0,59.4286,59.6617,59.3703,59.6423,372102.0
2024-01-08 09:30:00,62.0,62.43,61.67,62.33,180647.0,60.2153,60.6329,59.8948,60.5358,180647.0
2024-01-08 09:40:00,62.33,62.33,61.82,61.85,141992.0,60.5358,60.5358,60.0405,60.0696,141992.0
2024-01-08 09:50:00,61.84,62.13,61.82,62.13,77483.0,60.0599,60.3415,60.0405,60.3415,77483.0
2024-01-08 10:00:00,62.14,62.33,62.02,62.33,161092.0,60.3512,60.5358,60.2347,60.5358,161092.0
2024-01-08 10:10:00,62.33,62.39,62.09,62.33,66325.0,60.5358,60.594,60.3027,60.5358,66325.0
2024-01-08 10:20:00,62.33,62.47,62.19,62.43,27748.0,60.5358,60.6717,60.3998,60.6329,27748.0
2024-01-08 10:30:00,62.44,62.58,62.44,62.58,51767.0,60.6426,60.7786,60.6426,60.7786,51767.0
2024-01-08 10:40:00,62.57,62.65,62.48,62.52,89132.0,60.7689,60.8466,60.6815,60.7203,89132.0
2024-01-08 10:50:00,62.54,62.66,62.52,62.54,86838.0,60.7397,60.8563,60.7203,60.7397,86838.0
2024-01-08 11:00:00,62.55,62.6,62.5,62.57,87863.0,60.7494,60.798,60.7009,60.7689,87863.0
2024-01-08 11:10:00,62.57,62.66,62.53,62.65,62371.0,60.7689,60.8563,60.73,60.8466,62371.0
2024-01-08 11:20:00,62.65,62.71,62.61,62.7,211922.0,60.8466,60.9048,60.8077,60.8951,211922.0
2024-01-08 11:30:00,62.7,62.7,62.62,62.63,40209.0,60.8951,60.8951,60.8174,60.8271,40209.0
2024-01-08 11:40:00,62.61,62.7,62.59,62.68,57623.0,60.8077,60.8951,60.7883,60.8757,57623.0
2024-01-08 11:50:00,62.68,62.93,62.67,62.93,53026.0,60.8757,61.1185,60.866,61.1185,53026.0
2024-01-08 12:00:00,62.92,62.95,62.81,62.82,50707.0,61.1088,61.1379,61.002,61.0117,50707.0
2024-01-08 12:10:00,62.81,62.93,62.81,62.87,40629.0,61.002,61.1185,61.002,61.0602,40629.0
2024-01-08 12:20:00,62.87,62.89,62.71,62.8,45217.0,61.0602,61.0797,60.9048,60.9922,45217.0
2024-01-08 12:30:00,62.8,62.9,62.75,62.9,55036.0,60.9922,61.0894,60.9437,61.0894,55036.0
2024-01-08 12:40:00,62.89,63.08,62.88,63.0,215575.0,61.0797,61.2642,61.0699,61.1865,215575.0
2024-01-08 12:50:00,63.01,63.36,63.01,63.36,49791.0,61.1962,61.5361,61.1962,61.5361,49791.0
2024-01-08 13:00:00,63.35,63.36,63.13,63.17,94787.0,61.5264,61.5361,61.3127,61.3516,94787.0
2024-01-08 13:10:00,63.16,63.18,63.07,63.12,34581.0,61.3419,61.3613,61.2545,61.303,34581.0
2024-01-08 13:20:00,63.13,63.31,63.12,63.27,37274.0,61.3127,61.4876,61.303,61.4487,37274.0
2024-01-08 13:30:00,63.28,63.44,63.25,63.3,72520.0,61.4584,61.6138,61.4293,61.4778,72520.0
2024-01-08 13:40:00,63.3,63.36,63.22,63.29,45571.0,61.4778,61.5361,61.4002,61.4681,45571.0
2024-01-08 13:50:00,63.29,63.39,63.23,63.39,43944.0,61.4681,61.5653,61.4099,61.5653,43944.0
2024-01-08 14:00:00,63.39,63.41,63.24,63.24,84710.0,61.5653,61.5847,61.4196,61.4196,84710.0
2024-01-08 14:10:00,63.23,63.3,63.21,63.26,28140.0,61.4099,61.4778,61.3904,61.439,28140.0
2024-01-08 14:20:00,63.25,63.26,63.13,63.15,59502.0,61.4293,61.439,61.3127,61.3322,59502.0
2024-01-08 14:30:00,63.15,63.21,63.05,63.05,57443.0,61.3322,61.3904,61.235,61.235,57443.0
2024-01-08 14:40:00,63.06,63.19,63.06,63.18,85181.0,61.2448,61.371,61.2448,61.3613,85181.0
2024-01-08 14:50:00,63.18,63.41,63.17,63.36,42372.0,61.3613,61.5847,61.3516,61.5361,42372.0
2024-01-08 15:00:00,63.37,63.4,63.31,63.35,52234.0,61.5458,61.575,61.4876,61.5264,52234.0
2024-01-08 15:10:00,63.35,63.36,63.27,63.35,42504.0,61.5264,61.5361,61.4487,61.5264,42504.0
2024-01-08 15:20:00,63.37,63.47,63.36,63.45,69361.0,61.5458,61.643,61.5361,61.6235,69361.0
2024-01-08 15:30:00,63.45,63.51,63.37,63.48,95179.0,61.6235,61.6818,61.5458,61.6527,95179.0
2024-01-08 15:40:00,63.49,63.55,63.37,63.38,77809.0,61.6624,61.7207,61.5458,61.5555,77809.0
2024-01-08 15:50:00,63.38,63.45,63.26,63.32,349783.0,61.5555,61.6235,61.439,61.4973,349783.0
2024-01-09 09:30:00,62.97,63.83,62.81,63.58,136504.0,61.1573,61.9926,61.002,61.7498,136504.0
2024-01-09 09:40:00,63.59,63.6,63.28,63.4,60377.0,61.7595,61.7692,61.4584,61.575,60377.0
2024-01-09 09:50:00,63.44,63.54,63.34,63.53,47519.0,61.6138,61.7109,61.5167,61.7012,47519.0
2024-01-09 10:00:00,63.52,63.64,63.3,63.35,93503.0,61.6915,61.8081,61.4778,61.5264,93503.0
2024-01-09 10:10:00,63.33,63.4,63.18,63.33,64580.0,61.507,61.575,61.3613,61.507,64580.0
2024-01-09 10:20:00,63.33,63.44,63.3,63.32,61274.0,61.507,61.6138,61.4778,61.4973,61274.0
2024-01-09 10:30:00,63.33,63.43,63.33,63.43,54566.0,61.507,61.6041,61.507,61.6041,54566.0
2024-01-09 10:40:00,63.43,63.46,63.36,63.38,48749.0,61.6041,61.6332,61.5361,61.5555,48749.0
2024-01-09 10:50:00,63.39,63.4,63.22,63.25,31788.0,61.5653,61.575,61.4002,61.4293,31788.0
2024-01-09 11:00:00,63.25,63.32,63.2,63.21,51940.0,61.4293,61.4973,61.3807,61.3904,51940.0
2024-01-09 11:10:00,63.21,63.23,63.13,63.19,19386.0,61.3904,61.4099,61.3127,61.371,19386.0
2024-01-09 11:20:00,63.19,63.24,63.17,63.23,42595.0,61.371,61.4196,61.3516,61.4099,42595.0
2024-01-09 11:30:00,63.24,63.31,63.21,63.24,39968.0,61.4196,61.4876,61.3904,61.4196,39968.0
2024-01-09 11:40:00,63.25,63.25,63.07,63.07,29878.0,61.4293,61.4293,61.2545,61.2545,29878.0
2024-01-09 11:50:00,63.09,63.29,63.09,63.27,60792.0,61.2739,61.4681,61.2739,61.4487,60792.0
2024-01-09 12:00:00,63.27,63.27,63.15,63.17,55876.0,61.4487,61.4487,61.3322,61.3516,55876.0
2024-01-09 12:10:00,63.17,63.18,63.0,63.0,60409.0,61.3516,61.3613,61.1865,61.1865,60409.0
2024-01-09 12:20:00,62.99,62.99,62.88,62.89,22737.0,61.1768,61.1768,61.0699,61.0797,22737.0
2024-01-09 12:30:00,62.89,62.91,62.82,62.82,26442.0,61.0797,61.0991,61.0117,61.0117,26442.0
2024-01-09 12:40:00,62.82,62.93,62.82,62.83,30356.0,61.0117,61.1185,61.0117,61.0214,30356.0
2024-01-09 12:50:00,62.82,62.86,62.71,62.74,49117.0,61.0117,61.0505,60.9048,60.934,49117.0
2024-01-09 13:00:00,62.75,62.83,62.68,62.69,50110.0,60.9437,61.0214,60.8757,60.8854,50110.0
2024-01-09 13:10:00,62.68,62.77,62.66,62.68,25856.0,60.8757,60.9631,60.8563,60.8757,25856.0
2024-01-09 13:20:00,62.68,62.68,62.52,62.6,45904.0,60.8757,60.8757,60.7203,60.798,45904.0
2024-01-09 13:30:00,62.6,62.64,62.52,62.58,47132.0,60.798,60.8368,60.7203,60.7786,47132.0
2024-01-09 13:40:00,62.58,62.69,62.51,62.67,30808.0,60.7786,60.8854,60.7106,60.866,30808.0
2024-01-09 13:50:00,62.68,62.74,62.63,62.64,24917.0,60.8757,60.934,60.8271,60.8368,24917.0
2024-01-09 14:00:00,62.64,62.72,62.58,62.59,85804.0,60.8368,60.9145,60.7786,60.7883,85804.0
2024-01-09 14:10:00,62.6,62.63,62.38,62.41,38677.0,60.798,60.8271,60.5843,60.6135,38677.0
2024-01-09 14:20:00,62.4,62.46,62.39,62.43,30388.0,60.6038,60.662,60.594,60.6329,30388.0
2024-01-09 14:30:00,62.43,62.51,62.41,62.42,50892.0,60.6329,60.7106,60.6135,60.6232,50892.0
2024-01-09 14:40:00,62.42,62.47,62.35,62.45,31526.0,60.6232,60.6717,60.5552,60.6523,31526.0
2024-01-09 14:50:00,62.46,62.48,62.36,62.39,28260.0,60.662,60.6815,60.5649,60.594,28260.0
2024-01-09 15:00:00,62.39,62.43,62.3,62.35,42828.0,60.594,60.6329,60.5066,60.5552,42828.0
2024-01-09 15:10:00,62.36,62.46,62.35,62.46,40523.0,60.5649,60.662,60.5552,60.662,40523.0
2024-01-09 15:20:00,62.46,62.56,62.44,62.44,34902.0,60.662,60.7592,60.6426,60.6426,34902.0
2024-01-09 15:30:00,62.45,62.45,62.18,62.23,131099.0,60.6523,60.6523,60.3901,60.4386,131099.0
2024-01-09 15:40:00,62.23,62.24,62.08,62.11,113227.0,60.4386,60.4484,60.293,60.3221,113227.0
2024-01-09 15:50:00,62.11,62.27,62.09,62.17,390816.0,60.3221,60.4775,60.3027,60.3804,390816.0
2024-01-10 09:30:00,62.06,62.48,61.91,62.2,65212.0,60.2735,60.6815,60.1279,60.4095,65212.0
2024-01-10 09:40:00,62.24,62.29,61.97,62.11,33307.0,60.4484,60.4969,60.1861,60.3221,33307.0
2024-01-10 09:50:00,62.12,62.17,61.95,62.03,17209.0,60.3318,60.3804,60.1667,60.2444,17209.0
2024-01-10 10:00:00,62.04,62.05,61.77,61.91,27700.0,60.2541,60.2638,59.9919,60.1279,27700.0
2024-01-10 10:10:00,61.91,61.94,61.79,61.8,24301.0,60.1279,60.157,60.0113,60.021,24301.0
2024-01-10 10:20:00,61.79,61.88,61.74,61.87,48948.0,60.0113,60.0987,59.9628,60.089,48948.0
2024-01-10 10:30:00,61.87,61.98,61.86,61.96,19355.0,60.089,60.1958,60.0793,60.1764,19355.0
2024-01-10 10:40:00,61.97,62.03,61.9,61.99,27327.0,60.1861,60.2444,60.1181,60.2056,27327.0
2024-01-10 10:50:00,62.0,62.02,61.9,61.98,17868.0,60.2153,60.2347,60.1181,60.1958,17868.0
2024-01-10 11:00:00,61.99,62.0,61.83,61.86,17905.0,60.2056,60.2153,60.0502,60.0793,17905.0
2024-01-10 11:10:00,61.87,61.94,61.87,61.9,30749.0,60.089,60.157,60.089,60.1181,30749.0
2024-01-10 11:20:00,61.9,62.0,61.89,61.93,20480.0,60.1181,60.2153,60.1084,60.1473,20480.0
2024-01-10 11:30:00,61.94,62.05,61.92,62.04,16474.0,60.157,60.2638,60.1376,60.2541,16474.0
2024-01-10 11:40:00,62.04,62.1,62.04,62.07,18236.0,60.2541,60.3124,60.2541,60.2833,18236.0
2024-01-10 11:50:00,62.07,62.14,62.02,62.09,24951.0,60.2833,60.3512,60.2347,60.3027,24951.0
2024-01-10 12:00:00,62.08,62.09,62.03,62.09,19637.0,60.293,60.3027,60.2444,60.3027,19637.0
2024-01-10 12:10:00,62.09,62.1,62.0,62.03,28747.0,60.3027,60.3124,60.2153,60.2444,28747.0
2024-01-10 12:20:00,62.04,62.24,62.04,62.21,56576.0,60.2541,60.4484,60.2541,60.4192,56576.0
2024-01-10 12:30:00,62.2,62.23,62.15,62.21,37328.0,60.4095,60.4386,60.361,60.4192,37328.0
2024-01-10 12:40:00,62.21,62.21,62.15,62.2,23898.0,60.4192,60.4192,60.361,60.4095,23898.0
2024-01-10 12:50:00,62.2,62.31,62.2,62.29,32300.0,60.4095,60.5163,60.4095,60.4969,32300.0
2024-01-10 13:00:00,62.3,62.36,62.24,62.27,26711.0,60.5066,60.5649,60.4484,60.4775,26711.0
2024-01-10 13:10:00,62.27,62.27,62.14,62.19,23536.0,60.4775,60.4775,60.3512,60.3998,23536.0
2024-01-10 13:20:00,62.2,62.31,62.16,62.23,59028.0,60.4095,60.5163,60.3707,60.4386,59028.0
2024-01-10 13:30:00,62.24,62.28,62.19,62.25,46082.0,60.4484,60.4872,60.3998,60.4581,46082.0
2024-01-10 13:40:00,62.25,62.38,62.25,62.36,26092.0,60.4581,60.5843,60.4581,60.5649,26092.0
2024-01-10 13:50:00,62.36,62.38,62.32,62.32,23582.0,60.5649,60.5843,60.5261,60.5261,23582.0
2024-01-10 14:00:00,62.32,62.38,62.29,62.32,30007.0,60.5261,60.5843,60.4969,60.5261,30007.0
2024-01-10 14:10:00,62.32,62.43,62.3,62.43,28306.0,60.5261,60.6329,60.5066,60.6329,28306.0
2024-01-10 14:20:00,62.41,62.5,62.39,62.47,24702.0,60.6135,60.7009,60.594,60.6717,24702.0
2024-01-10 14:30:00,62.47,62.48,62.4,62.43,28924.0,60.6717,60.6815,60.6038,60.6329,28924.0
2024-01-10 14:40:00,62.43,62.55,62.43,62.52,22673.0,60.6329,60.7494,60.6329,60.7203,22673.0
2024-01-10 14:50:00,62.53,62.59,62.52,62.59,25514.0,60.73,60.7883,60.7203,60.7883,25514.0
2024-01-10 15:00:00,62.59,62.63,62.52,62.59,41077.0,60.7883,60.8271,60.7203,60.7883,41077.0
2024-01-10 15:10:00,62.59,62.62,62.52,62.53,39832.0,60.7883,60.8174,60.7203,60.73,39832.0
2024-01-10 15:20:00,62.53,62.55,62.36,62.42,40291.0,60.73,60.7494,60.5649,60.6232,40291.0
2024-01-10 15:30:00,62.42,62.46,62.35,62.37,48776.0,60.6232,60.662,60.5552,60.5746,48776.0
2024-01-10 15:40:00,62.38,62.39,62.28,62.29,81737.0,60.5843,60.594,60.4872,60.4969,81737.0
2024-01-10 15:50:00,62.29,62.5,62.25,62.43,370243.0,60.4969,60.7009,60.4581,60.6329,370243.0
2024-01-11 09:30:00,62.46,62.66,62.27,62.49,58662.0,60.662,60.8563,60.4775,60.6912,58662.0
2024-01-11 09:40:00,62.49,62.53,62.29,62.32,29901.0,60.6912,60.73,60.4969,60.5261,29901.0
2024-01-11 09:50:00,62.32,62.35,62.16,62.22,27121.0,60.5261,60.5552,60.3707,60.4289,27121.0
2024-01-11 10:00:00,62.22,62.22,61.75,61.8,115748.0,60.4289,60.4289,59.9725,60.021,115748.0
2024-01-11 10:10:00,61.82,61.83,61.58,61.79,64305.0,60.0405,60.0502,59.8074,60.0113,64305.0
2024-01-11 10:20:00,61.83,61.92,61.78,61.83,33710.0,60.0502,60.1376,60.0016,60.0502,33710.0
2024-01-11 10:30:00,61.82,61.93,61.72,61.82,33405.0,60.0405,60.1473,59.9433,60.0405,33405.0
2024-01-11 10:40:00,61.82,61.92,61.73,61.8,55121.0,60.0405,60.1376,59.953,60.021,55121.0
2024-01-11 10:50:00,61.8,61.99,61.75,61.96,47747.0,60.021,60.2056,59.9725,60.1764,47747.0
2024-01-11 11:00:00,61.99,62.04,61.67,61.7,38072.0,60.2056,60.2541,59.8948,59.9239,38072.0
2024-01-11 11:10:00,61.71,61.78,61.6,61.63,29219.0,59.9336,60.0016,59.8268,59.8559,29219.0
2024-01-11 11:20:00,61.63,61.76,61.58,61.74,25583.0,59.8559,59.9822,59.8074,59.9628,25583.0
2024-01-11 11:30:00,61.74,61.78,61.66,61.66,17258.0,59.9628,60.0016,59.8851,59.8851,17258.0
2024-01-11 11:40:00,61.68,61.83,61.68,61.79,51682.0,59.9045,60.0502,59.9045,60.0113,51682.0
2024-01-11 11:50:00,61.85,61.86,61.77,61.84,53834.0,60.0696,60.0793,59.9919,60.0599,53834.0
2024-01-11 12:00:00,61.86,62.01,61.84,61.89,27743.0,60.0793,60.225,60.0599,60.1084,27743.0
2024-01-11 12:10:00,61.89,61.96,61.79,61.85,44280.0,60.1084,60.1764,60.0113,60.0696,44280.0
2024-01-11 12:20:00,61.85,61.92,61.78,61.8,36378.0,60.0696,60.1376,60.0016,60.021,36378.0
2024-01-11 12:30:00,61.8,61.87,61.72,61.77,70484.0,60.021,60.089,59.9433,59.9919,70484.0
2024-01-11 12:40:00,61.77,61.91,61.76,61.91,34973.0,59.9919,60.1279,59.9822,60.1279,34973.0
2024-01-11 12:50:00,61.92,61.97,61.84,61.9,28872.0,60.1376,60.1861,60.0599,60.1181,28872.0
2024-01-11 13:00:00,61.87,61.95,61.84,61.91,53097.0,60.089,60.1667,60.0599,60.1279,53097.0
2024-01-11 13:10:00,61.92,62.09,61.92,61.99,51495.0,60.1376,60.3027,60.1376,60.2056,51495.0
2024-01-11 13:20:00,62.0,62.11,61.97,62.06,32598.0,60.2153,60.3221,60.1861,60.2735,32598.0
2024-01-11 13:30:00,62.06,62.08,62.0,62.03,20379.0,60.2735,60.293,60.2153,60.2444,20379.0
2024-01-11 13:40:00,62.04,62.04,61.97,62.03,20354.0,60.2541,60.2541,60.1861,60.2444,20354.0
2024-01-11 13:50:00,62.03,62.13,61.99,62.11,45794.0,60.2444,60.3415,60.2056,60.3221,45794.0
2024-01-11 14:00:00,62.14,62.17,62.03,62.04,22371.0,60.3512,60.3804,60.2444,60.2541,22371.0
2024-01-11 14:10:00,62.04,62.11,62.02,62.02,31947.0,60.2541,60.3221,60.2347,60.2347,31947.0
2024-01-11 14:20:00,62.03,62.09,61.97,62.09,28344.0,60.2444,60.3027,60.1861,60.3027,28344.0
2024-01-11 14:30:00,62.09,62.1,62.01,62.04,24441.0,60.3027,60.3124,60.225,60.2541,24441.0
2024-01-11 14:40:00,62.04,62.06,62.01,62.03,24202.0,60.2541,60.2735,60.225,60.2444,24202.0
2024-01-11 14:50:00,62.03,62.1,62.02,62.04,32225.0,60.2444,60.3124,60.2347,60.2541,32225.0
2024-01-11 15:00:00,62.05,62.05,61.87,61.88,17731.0,60.2638,60.2638,60.089,60.0987,17731.0
2024-01-11 15:10:00,61.88,61.97,61.81,61.85,58702.0,60.0987,60.1861,60.0307,60.0696,58702.0
2024-01-11 15:20:00,61.85,61.97,61.84,61.91,42436.0,60.0696,60.1861,60.0599,60.1279,42436.0
2024-01-11 15:30:00,61.91,62.0,61.91,61.97,92538.0,60.1279,60.2153,60.1279,60.1861,92538.0
2024-01-11 15:40:00,61.97,62.1,61.96,62.1,201740.0,60.1861,60.3124,60.1764,60.3124,201740.0
2024-01-11 15:50:00,62.11,62.36,62.04,62.28,587845.0,60.3221,60.5649,60.2541,60.4872,587845.0
2024-01-12 09:30:00,62.56,62.88,62.34,62.4,65923.0,60.7592,61.0699,60.5455,60.6038,65923.0
2024-01-12 09:40:00,62.42,62.76,62.39,62.54,45756.0,60.6232,60.9534,60.594,60.7397,45756.0
2024-01-12 09:50:00,62.57,62.81,62.57,62.67,36378.0,60.7689,61.002,60.7689,60.866,36378.0
2024-01-12 10:00:00,62.65,62.69,62.49,62.69,129568.0,60.8466,60.8854,60.6912,60.8854,129568.0
2024-01-12 10:10:00,62.71,62.72,62.43,62.47,83556.0,60.9048,60.9145,60.6329,60.6717,83556.0
2024-01-12 10:20:00,62.48,62.56,62.36,62.52,79120.0,60.6815,60.7592,60.5649,60.7203,79120.0
2024-01-12 10:30:00,62.53,62.66,62.47,62.5,60027.0,60.73,60.8563,60.6717,60.7009,60027.0
2024-01-12 10:40:00,62.5,62.53,62.07,62.08,71660.0,60.7009,60.73,60.2833,60.293,71660.0
2024-01-12 10:50:00,62.08,62.1,61.85,61.93,29268.0,60.293,60.3124,60.0696,60.1473,29268.0
2024-01-12 11:00:00,61.92,62.0,61.89,61.98,24062.0,60.1376,60.2153,60.1084,60.1958,24062.0
2024-01-12 11:10:00,61.99,62.0,61.87,61.91,29329.0,60.2056,60.2153,60.089,60.1279,29329.0
2024-01-12 11:20:00,61.9,61.95,61.81,61.9,24663.0,60.1181,60.1667,60.0307,60.1181,24663.0
2024-01-12 11:30:00,61.91,61.96,61.7,61.75,29748.0,60.1279,60.1764,59.9239,59.9725,29748.0
2024-01-12 11:40:00,61.77,61.81,61.67,61.78,30515.0,59.9919,60.0307,59.8948,60.0016,30515.0
2024-01-12 11:50:00,61.76,61.8,61.66,61.8,21337.0,59.9822,60.021,59.8851,60.021,21337.0
2024-01-12 12:00:00,61.81,61.84,61.65,61.66,18849.0,60.0307,60.0599,59.8753,59.8851,18849.0
2024-01-12 12:10:00,61.67,61.7,61.62,61.69,16980.0,59.8948,59.9239,59.8462,59.9142,16980.0
2024-01-12 12:20:00,61.7,61.7,61.56,61.6,29091.0,59.9239,59.9239,59.7879,59.8268,29091.0
2024-01-12 12:30:00,61.6,61.69,61.6,61.62,25836.0,59.8268,59.9142,59.8268,59.8462,25836.0
2024-01-12 12:40:00,61.62,61.69,61.62,61.63,15593.0,59.8462,59.9142,59.8462,59.8559,15593.0
2024-01-12 12:50:00,61.63,61.71,61.58,61.61,19050.0,59.8559,59.9336,59.8074,59.8365,19050.0
2024-01-12 13:00:00,61.62,61.76,61.62,61.73,26383.0,59.8462,59.9822,59.8462,59.953,26383.0
2024-01-12 13:10:00,61.74,61.81,61.73,61.79,26059.0,59.9628,60.0307,59.953,60.0113,26059.0
2024-01-12 13:20:00,61.82,61.89,61.8,61.87,25814.0,60.0405,60.1084,60.021,60.089,25814.0
2024-01-12 13:30:00,61.87,61.94,61.87,61.92,24221.0,60.089,60.157,60.089,60.1376,24221.0
2024-01-12 13:40:00,61.93,61.94,61.85,61.87,20369.0,60.1473,60.157,60.0696,60.089,20369.0
2024-01-12 13:50:00,61.87,61.9,61.8,61.84,26925.0,60.089,60.1181,60.021,60.0599,26925.0
2024-01-12 14:00:00,61.84,61.91,61.84,61.91,18005.0,60.0599,60.1279,60.0599,60.1279,18005.0
2024-01-12 14:10:00,61.91,62.04,61.9,62.03,41475.0,60.1279,60.2541,60.1181,60.2444,41475.0
2024-01-12 14:20:00,62.03,62.09,61.89,61.94,38429.0,60.2444,60.3027,60.1084,60.157,38429.0
2024-01-12 14:30:00,61.94,61.94,61.78,61.89,21511.0,60.157,60.157,60.0016,60.1084,21511.0
2024-01-12 14:40:00,61.89,61.9,61.81,61.87,47774.0,60.1084,60.1181,60.0307,60.089,47774.0
2024-01-12 14:50:00,61.88,61.92,61.8,61.86,18557.0,60.0987,60.1376,60.021,60.0793,18557.0
2024-01-12 15:00:00,61.84,61.87,61.82,61.85,32813.0,60.0599,60.089,60.0405,60.0696,32813.0
2024-01-12 15:10:00,61.85,61.91,61.8,61.84,39585.0,60.0696,60.1279,60.021,60.0599,39585.0
2024-01-12 15:20:00,61.83,61.86,61.79,61.85,77370.0,60.0502,60.0793,60.0113,60.0696,77370.0
2024-01-12 15:30:00,61.85,61.96,61.83,61.88,49014.0,60.0696,60.1764,60.0502,60.0987,49014.0
2024-01-12 15:40:00,61.88,61.95,61.82,61.95,62485.0,60.0987,60.1667,60.0405,60.1667,62485.0
2024-01-12 15:50:00,61.95,61.96,61.73,61.76,213622.0,60.1667,60.1764,59.953,59.9822,213622.0
2024-01-16 09:30:00,61.25,61.4,60.82,61.09,91028.0,59.4869,59.6325,59.0692,59.3315,91028.0
2024-01-16 09:40:00,61.12,61.24,61.03,61.12,68096.0,59.3606,59.4771,59.2732,59.3606,68096.0
2024-01-16 09:50:00,61.2,61.39,61.17,61.23,96733.0,59.4383,59.6228,59.4092,59.4674,96733.0
2024-01-16 10:00:00,61.23,61.27,61.08,61.16,113487.0,59.4674,59.5063,59.3218,59.3995,113487.0
2024-01-16 10:10:00,61.16,61.3,61.06,61.3,48618.0,59.3995,59.5354,59.3023,59.5354,48618.0
2024-01-16 10:20:00,61.29,61.34,61.2,61.25,38032.0,59.5257,59.5743,59.4383,59.4869,38032.0
2024-01-16 10:30:00,61.25,61.45,61.19,61.45,112764.0,59.4869,59.6811,59.4286,59.6811,112764.0
2024-01-16 10:40:00,61.45,61.59,61.41,61.55,113393.0,59.6811,59.8171,59.6423,59.7782,113393.0
2024-01-16 10:50:00,61.56,61.58,61.4,61.48,55809.0,59.7879,59.8074,59.6325,59.7102,55809.0
2024-01-16 11:00:00,61.49,61.52,61.26,61.46,295072.0,59.72,59.7491,59.4966,59.6908,295072.0
2024-01-16 11:10:00,61.47,61.58,61.45,61.48,101887.0,59.7005,59.8074,59.6811,59.7102,101887.0
2024-01-16 11:20:00,61.51,61.55,61.41,61.42,33051.0,59.7394,59.7782,59.6423,59.652,33051.0
2024-01-16 11:30:00,61.42,61.57,61.42,61.52,32146.0,59.652,59.7976,59.652,59.7491,32146.0
2024-01-16 11:40:00,61.51,61.62,61.49,61.55,31469.0,59.7394,59.8462,59.72,59.7782,31469.0
2024-01-16 11:50:00,61.54,61.57,61.42,61.5,96900.0,59.7685,59.7976,59.652,59.7297,96900.0
2024-01-16 12:00:00,61.5,61.55,61.43,61.44,54435.0,59.7297,59.7782,59.6617,59.6714,54435.0
2024-01-16 12:10:00,61.44,61.54,61.39,61.51,50521.0,59.6714,59.7685,59.6228,59.7394,50521.0
2024-01-16 12:20:00,61.5,61.54,61.41,61.46,23034.0,59.7297,59.7685,59.6423,59.6908,23034.0
2024-01-16 12:30:00,61.46,61.52,61.44,61.5,24674.0,59.6908,59.7491,59.6714,59.7297,24674.0
2024-01-16 12:40:00,61.51,61.57,61.47,61.52,55819.0,59.7394,59.7976,59.7005,59.7491,55819.0
2024-01-16 12:50:00,61.52,61.6,61.52,61.58,23787.0,59.7491,59.8268,59.7491,59.8074,23787.0
2024-01-16 13:00:00,61.57,61.68,61.57,61.67,23714.0,59.7976,59.9045,59.7976,59.8948,23714.0
2024-01-16 13:10:00,61.67,61.78,61.66,61.74,26638.0,59.8948,60.0016,59.8851,59.9628,26638.0
2024-01-16 13:20:00,61.73,61.75,61.66,61.71,14774.0,59.953,59.9725,59.8851,59.9336,14774.0
2024-01-16 13:30:00,61.72,61.73,61.58,61.59,24249.0,59.9433,59.953,59.8074,59.8171,24249.0
2024-01-16 13:40:00,61.57,61.57,61.39,61.42,45423.0,59.7976,59.7976,59.6228,59.652,45423.0
2024-01-16 13:50:00,61.42,61.46,61.34,61.34,47181.0,59.652,59.6908,59.5743,59.5743,47181.0
2024-01-16 14:00:00,61.35,61.36,61.23,61.27,72786.0,59.584,59.5937,59.4674,59.5063,72786.0
2024-01-16 14:10:00,61.26,61.28,61.12,61.14,83758.0,59.4966,59.516,59.3606,59.38,83758.0
2024-01-16 14:20:00,61.14,61.22,61.07,61.09,92853.0,59.38,59.4577,59.312,59.3315,92853.0
2024-01-16 14:30:00,61.09,61.17,61.03,61.05,111800.0,59.3315,59.4092,59.2732,59.2926,111800.0
2024-01-16 14:40:00,61.05,61.2,60.99,61.16,118465.0,59.2926,59.4383,59.2343,59.3995,118465.0
2024-01-16 14:50:00,61.17,61.31,61.15,61.3,116187.0,59.4092,59.5451,59.3897,59.5354,116187.0
2024-01-16 15:00:00,61.3,61.33,61.24,61.26,72334.0,59.5354,59.5646,59.4771,59.4966,72334.0
2024-01-16 15:10:00,61.26,61.3,61.17,61.18,56194.0,59.4966,59.5354,59.4092,59.4189,56194.0
2024-01-16 15:20:00,61.17,61.18,61.05,61.14,73820.0,59.4092,59.4189,59.2926,59.38,73820.0
2024-01-16 15:30:00,61.13,61.14,60.92,60.95,64214.0,59.3703,59.38,59.1664,59.1955,64214.0
2024-01-16 15:40:00,60.94,61.0,60.9,60.98,85205.0,59.1858,59.2441,59.1469,59.2246,85205.0
2024-01-16 15:50:00,60.98,61.19,60.96,61.15,316700.0,59.2246,59.4286,59.2052,59.3897,316700.0
2024-01-17 09:30:00,60.32,61.18,60.12,61.05,139029.0,58.5836,59.4189,58.3894,59.2926,139029.0
2024-01-17 09:40:00,61.08,61.28,60.91,61.23,87235.0,59.3218,59.516,59.1566,59.4674,87235.0
2024-01-17 09:50:00,61.2,61.25,60.83,60.91,63781.0,59.4383,59.4869,59.0789,59.1566,63781.0
2024-01-17 10:00:00,60.94,61.2,60.86,61.11,83140.0,59.1858,59.4383,59.1081,59.3509,83140.0
2024-01-17 10:10:00,61.11,61.11,60.84,60.85,95556.0,59.3509,59.3509,59.0887,59.0984,95556.0
2024-01-17 10:20:00,60.82,60.88,60.74,60.79,62023.0,59.0692,59.1275,58.9915,59.0401,62023.0
2024-01-17 10:30:00,60.78,60.84,60.72,60.78,57767.0,59.0304,59.0887,58.9721,59.0304,57767.0
2024-01-17 10:40:00,60.79,60.86,60.6,60.68,41587.0,59.0401,59.1081,58.8556,58.9333,41587.0
2024-01-17 10:50:00,60.69,60.7,60.45,60.49,71243.0,58.943,58.9527,58.7099,58.7487,71243.0
2024-01-17 11:00:00,60.49,60.63,60.41,60.53,111408.0,58.7487,58.8847,58.671,58.7876,111408.0
2024-01-17 11:10:00,60.56,60.6,60.43,60.43,22270.0,58.8167,58.8556,58.6905,58.6905,22270.0
2024-01-17 11:20:00,60.44,60.46,60.33,60.33,21376.0,58.7002,58.7196,58.5933,58.5933,21376.0
2024-01-17 11:30:00,60.33,60.45,60.26,60.42,24549.0,58.5933,58.7099,58.5254,58.6808,24549.0
2024-01-17 11:40:00,60.42,60.42,60.28,60.28,59980.0,58.6808,58.6808,58.5448,58.5448,59980.0
2024-01-17 11:50:00,60.28,60.3,60.15,60.17,29050.0,58.5448,58.5642,58.4185,58.4379,29050.0
2024-01-17 12:00:00,60.17,60.21,59.97,60.03,71275.0,58.4379,58.4768,58.2437,58.302,71275.0
2024-01-17 12:10:00,60.02,60.06,59.94,59.95,24708.0,58.2923,58.3311,58.2146,58.2243,24708.0
2024-01-17 12:20:00,59.95,59.97,59.73,59.8,106122.0,58.2243,58.2437,58.0106,58.0786,106122.0
2024-01-17 12:30:00,59.79,59.85,59.66,59.66,53018.0,58.0689,58.1272,57.9426,57.9426,53018.0
2024-01-17 12:40:00,59.67,59.94,59.67,59.92,47254.0,57.9523,58.2146,57.9523,58.1951,47254.0
2024-01-17 12:50:00,59.92,59.97,59.86,59.86,26976.0,58.1951,58.2437,58.1369,58.1369,26976.0
2024-01-17 13:00:00,59.85,59.89,59.78,59.85,27157.0,58.1272,58.166,58.0592,58.1272,27157.0
2024-01-17 13:10:00,59.84,59.85,59.79,59.84,21917.0,58.1174,58.1272,58.0689,58.1174,21917.0
2024-01-17 13:20:00,59.83,59.88,59.7,59.87,32443.0,58.1077,58.1563,57.9815,58.1466,32443.0
2024-01-17 13:30:00,59.86,59.92,59.85,59.89,36359.0,58.1369,58.1951,58.1272,58.166,36359.0
2024-01-17 13:40:00,59.89,59.92,59.84,59.86,32217.0,58.166,58.1951,58.1174,58.1369,32217.0
2024-01-17 13:50:00,59.86,60.0,59.86,59.95,31527.0,58.1369,58.2728,58.1369,58.2243,31527.0
2024-01-17 14:00:00,59.94,60.02,59.85,59.86,33139.0,58.2146,58.2923,58.1272,58.1369,33139.0
2024-01-17 14:10:00,59.86,59.98,59.85,59.96,29747.0,58.1369,58.2534,58.1272,58.234,29747.0
2024-01-17 14:20:00,59.96,60.02,59.92,60.02,31253.0,58.234,58.2923,58.1951,58.2923,31253.0
2024-01-17 14:30:00,60.02,60.08,59.97,59.98,37424.0,58.2923,58.3505,58.2437,58.2534,37424.0
2024-01-17 14:40:00,59.98,60.06,59.98,59.98,28825.0,58.2534,58.3311,58.2534,58.2534,28825.0
2024-01-17 14:50:00,59.99,60.0,59.91,59.94,42632.0,58.2631,58.2728,58.1854,58.2146,42632.0
2024-01-17 15:00:00,59.94,59.99,59.85,59.9,80630.0,58.2146,58.2631,58.1272,58.1757,80630.0
2024-01-17 15:10:00,59.9,59.9,59.77,59.82,77347.0,58.1757,58.1757,58.0495,58.098,77347.0
2024-01-17 15:20:00,59.82,59.86,59.69,59.7,99489.0,58.098,58.1369,57.9718,57.9815,99489.0
2024-01-17 15:30:00,59.7,59.8,59.63,59.72,135860.0,57.9815,58.0786,57.9135,58.0009,135860.0
2024-01-17 15:40:00,59.72,59.85,59.71,59.74,166163.0,58.0009,58.1272,57.9912,58.0203,166163.0
2024-01-17 15:50:00,59.75,59.87,59.7,59.83,457131.0,58.03,58.1466,57.9815,58.1077,457131.0
2024-01-18 09:30:00,59.72,59.85,58.89,58.89,187432.0,58.0009,58.1272,57.1948,57.1948,187432.0
2024-01-18 09:40:00,58.92,59.27,58.83,59.23,199910.0,57.2239,57.5639,57.1365,57.525,199910.0
2024-01-18 09:50:00,59.22,59.22,58.79,58.86,174161.0,57.5153,57.5153,57.0977,57.1657,174161.0
2024-01-18 10:00:00,58.86,58.86,58.54,58.69,257686.0,57.1657,57.1657,56.8549,57.0006,257686.0
2024-01-18 10:10:00,58.69,59.0,58.62,59.0,172830.0,57.0006,57.3016,56.9326,57.3016,172830.0
2024-01-18 10:20:00,59.01,59.03,58.75,59.01,96782.0,57.3113,57.3308,57.0588,57.3113,96782.0
2024-01-18 10:30:00,59.0,59.19,58.91,59.08,90018.0,57.3016,57.4862,57.2142,57.3793,90018.0
2024-01-18 10:40:00,59.06,59.06,58.88,58.89,126114.0,57.3599,57.3599,57.1851,57.1948,126114.0
2024-01-18 10:50:00,58.9,58.93,58.61,58.68,83646.0,57.2045,57.2336,56.9229,56.9908,83646.0
2024-01-18 11:00:00,58.68,58.68,58.47,58.55,62130.0,56.9908,56.9908,56.7869,56.8646,62130.0
2024-01-18 11:10:00,58.55,58.56,58.38,58.39,87788.0,56.8646,56.8743,56.6995,56.7092,87788.0
2024-01-18 11:20:00,58.38,58.42,58.3,58.33,86021.0,56.6995,56.7383,56.6218,56.6509,86021.0
2024-01-18 11:30:00,58.32,58.49,58.31,58.42,130194.0,56.6412,56.8063,56.6315,56.7383,130194.0
2024-01-18 11:40:00,58.42,58.44,58.24,58.31,81128.0,56.7383,56.7577,56.5635,56.6315,81128.0
2024-01-18 11:50:00,58.31,58.47,58.3,58.42,44087.0,56.6315,56.7869,56.6218,56.7383,44087.0
2024-01-18 12:00:00,58.41,58.41,58.24,58.39,86834.0,56.7286,56.7286,56.5635,56.7092,86834.0
2024-01-18 12:10:00,58.39,58.63,58.36,58.51,67095.0,56.7092,56.9423,56.6801,56.8257,67095.0
2024-01-18 12:20:00,58.52,58.7,58.5,58.52,104699.0,56.8354,57.0103,56.816,56.8354,104699.0
2024-01-18 12:30:00,58.52,58.6,58.49,58.6,47298.0,56.8354,56.9131,56.8063,56.9131,47298.0
2024-01-18 12:40:00,58.6,58.66,58.56,58.64,39916.0,56.9131,56.9714,56.8743,56.952,39916.0
2024-01-18 12:50:00,58.65,58.67,58.5,58.57,79698.0,56.9617,56.9811,56.816,56.884,79698.0
2024-01-18 13:00:00,58.56,58.58,58.45,58.5,67029.0,56.8743,56.8937,56.7675,56.816,67029.0
2024-01-18 13:10:00,58.49,58.61,58.46,58.54,53004.0,56.8063,56.9229,56.7772,56.8549,53004.0
2024-01-18 13:20:00,58.54,58.67,58.48,58.59,67471.0,56.8549,56.9811,56.7966,56.9034,67471.0
2024-01-18 13:30:00,58.59,58.77,58.58,58.76,101292.0,56.9034,57.0782,56.8937,57.0685,101292.0
2024-01-18 13:40:00,58.77,58.84,58.68,58.71,53915.0,57.0782,57.1462,56.9908,57.02,53915.0
2024-01-18 13:50:00,58.71,58.76,58.62,58.63,45631.0,57.02,57.0685,56.9326,56.9423,45631.0
2024-01-18 14:00:00,58.62,58.7,58.6,58.69,42286.0,56.9326,57.0103,56.9131,57.0006,42286.0
2024-01-18 14:10:00,58.69,58.88,58.68,58.83,133571.0,57.0006,57.1851,56.9908,57.1365,133571.0
2024-01-18 14:20:00,58.85,58.86,58.78,58.85,52896.0,57.1559,57.1657,57.088,57.1559,52896.0
2024-01-18 14:30:00,58.86,58.9,58.83,58.88,39642.0,57.1657,57.2045,57.1365,57.1851,39642.0
2024-01-18 14:40:00,58.88,58.95,58.77,58.92,92046.0,57.1851,57.2531,57.0782,57.2239,92046.0
2024-01-18 14:50:00,58.93,58.99,58.92,58.93,41769.0,57.2336,57.2919,57.2239,57.2336,41769.0
2024-01-18 15:00:00,58.94,59.08,58.93,59.05,151439.0,57.2434,57.3793,57.2336,57.3502,151439.0
2024-01-18 15:10:00,59.05,59.08,59.0,59.07,142625.0,57.3502,57.3793,57.3016,57.3696,142625.0
2024-01-18 15:20:00,59.07,59.17,59.05,59.1,61008.0,57.3696,57.4667,57.3502,57.3987,61008.0
2024-01-18 15:30:00,59.11,59.18,59.07,59.12,141591.0,57.4085,57.4764,57.3696,57.4182,141591.0
2024-01-18 15:40:00,59.11,59.15,59.06,59.15,308957.0,57.4085,57.4473,57.3599,57.4473,308957.0
2024-01-18 15:50:00,59.14,59.18,58.96,58.98,454330.0,57.4376,57.4764,57.2628,57.2822,454330.0
2024-01-19 09:30:00,59.36,59.48,58.62,58.71,254960.0,57.6513,57.7678,56.9326,57.02,254960.0
2024-01-19 09:40:00,58.7,59.16,58.66,59.16,60591.0,57.0103,57.457,56.9714,57.457,60591.0
2024-01-19 09:50:00,59.15,59.36,59.09,59.32,36345.0,57.4473,57.6513,57.389,57.6124,36345.0
2024-01-19 10:00:00,59.32,59.66,59.32,59.54,130503.0,57.6124,57.9426,57.6124,57.8261,130503.0
2024-01-19 10:10:00,59.54,59.6,59.39,59.47,174111.0,57.8261,57.8844,57.6804,57.7581,174111.0
2024-01-19 10:20:00,59.47,59.69,59.39,59.68,83452.0,57.7581,57.9718,57.6804,57.9621,83452.0
2024-01-19 10:30:00,59.67,59.71,59.57,59.66,75866.0,57.9523,57.9912,57.8552,57.9426,75866.0
2024-01-19 10:40:00,59.66,59.7,59.56,59.57,41569.0,57.9426,57.9815,57.8455,57.8552,41569.0
2024-01-19 10:50:00,59.57,59.65,59.52,59.64,42678.0,57.8552,57.9329,57.8067,57.9232,42678.0
2024-01-19 11:00:00,59.63,59.68,59.56,59.66,41863.0,57.9135,57.9621,57.8455,57.9426,41863.0
2024-01-19 11:10:00,59.66,59.75,59.56,59.58,39189.0,57.9426,58.03,57.8455,57.8649,39189.0
2024-01-19 11:20:00,59.58,59.61,59.47,59.53,50544.0,57.8649,57.8941,57.7581,57.8164,50544.0
2024-01-19 11:30:00,59.52,59.53,59.38,59.4,34353.0,57.8067,57.8164,57.6707,57.6901,34353.0
2024-01-19 11:40:00,59.4,59.4,59.26,59.27,44122.0,57.6901,57.6901,57.5541,57.5639,44122.0
2024-01-19 11:50:00,59.27,59.36,59.26,59.33,32385.0,57.5639,57.6513,57.5541,57.6221,32385.0
2024-01-19 12:00:00,59.33,59.42,59.32,59.41,36695.0,57.6221,57.7095,57.6124,57.6998,36695.0
2024-01-19 12:10:00,59.41,59.44,59.35,59.36,33923.0,57.6998,57.729,57.6416,57.6513,33923.0
2024-01-19 12:20:00,59.35,59.48,59.31,59.46,39981.0,57.6416,57.7678,57.6027,57.7484,39981.0
2024-01-19 12:30:00,59.46,59.58,59.46,59.49,43738.0,57.7484,57.8649,57.7484,57.7775,43738.0
2024-01-19 12:40:00,59.49,59.53,59.41,59.49,30027.0,57.7775,57.8164,57.6998,57.7775,30027.0
2024-01-19 12:50:00,59.5,59.6,59.5,59.6,22622.0,57.7872,57.8844,57.7872,57.8844,22622.0
2024-01-19 13:00:00,59.6,59.6,59.48,59.59,41672.0,57.8844,57.8844,57.7678,57.8746,41672.0
2024-01-19 13:10:00,59.59,59.69,59.55,59.61,34181.0,57.8746,57.9718,57.8358,57.8941,34181.0
2024-01-19 13:20:00,59.61,59.72,59.6,59.7,47546.0,57.8941,58.0009,57.8844,57.9815,47546.0
2024-01-19 13:30:00,59.7,59.74,59.65,59.69,39666.0,57.9815,58.0203,57.9329,57.9718,39666.0
2024-01-19 13:40:00,59.69,59.72,59.65,59.67,32443.0,57.9718,58.0009,57.9329,57.9523,32443.0
2024-01-19 13:50:00,59.67,59.76,59.65,59.75,33958.0,57.9523,58.0398,57.9329,58.03,33958.0
2024-01-19 14:00:00,59.75,59.83,59.75,59.81,42177.0,58.03,58.1077,58.03,58.0883,42177.0
2024-01-19 14:10:00,59.82,59.97,59.81,59.85,64391.0,58.098,58.2437,58.0883,58.1272,64391.0
2024-01-19 14:20:00,59.86,60.03,59.81,59.91,46567.0,58.1369,58.302,58.0883,58.1854,46567.0
2024-01-19 14:30:00,59.92,59.99,59.87,59.98,48775.0,58.1951,58.2631,58.1466,58.2534,48775.0
2024-01-19 14:40:00,59.98,60.08,59.97,60.03,63056.0,58.2534,58.3505,58.2437,58.302,63056.0
2024-01-19 14:50:00,60.03,60.04,59.95,59.99,51504.0,58.302,58.3117,58.2243,58.2631,51504.0
2024-01-19 15:00:00,59.98,60.07,59.92,59.97,82344.0,58.2534,58.3408,58.1951,58.2437,82344.0
2024-01-19 15:10:00,59.97,60.05,59.95,60.0,58473.0,58.2437,58.3214,58.2243,58.2728,58473.0
2024-01-19 15:20:00,60.0,60.0,59.85,59.91,62090.0,58.2728,58.2728,58.1272,58.1854,62090.0
2024-01-19 15:30:00,59.91,60.01,59.88,59.94,91006.0,58.1854,58.2826,58.1563,58.2146,91006.0
2024-01-19 15:40:00,59.94,60.0,59.9,59.98,102953.0,58.2146,58.2728,58.1757,58.2534,102953.0
2024-01-19 15:50:00,59.98,59.99,59.8,59.88,307431.0,58.2534,58.2631,58.0786,58.1563,307431.0
2024-01-22 09:30:00,60.29,60.96,60.29,60.93,76507.0,58.5545,59.2052,58.5545,59.1761,76507.0
2024-01-22 09:40:00,60.83,61.25,60.74,61.18,69476.0,59.0789,59.4869,58.9915,59.4189,69476.0
2024-01-22 09:50:00,61.2,61.54,61.2,61.42,57507.0,59.4383,59.7685,59.4383,59.652,57507.0
2024-01-22 10:00:00,61.38,61.59,61.23,61.27,76463.0,59.6131,59.8171,59.4674,59.5063,76463.0
2024-01-22 10:10:00,61.28,61.37,61.12,61.12,56721.0,59.516,59.6034,59.3606,59.3606,56721.0
2024-01-22 10:20:00,61.14,61.19,61.04,61.15,44339.0,59.38,59.4286,59.2829,59.3897,44339.0
2024-01-22 10:30:00,61.16,61.22,61.02,61.17,50481.0,59.3995,59.4577,59.2635,59.4092,50481.0
2024-01-22 10:40:00,61.17,61.24,61.04,61.19,189418.0,59.4092,59.4771,59.2829,59.4286,189418.0
2024-01-22 10:50:00,61.2,61.38,61.18,61.23,61227.0,59.4383,59.6131,59.4189,59.4674,61227.0
2024-01-22 11:00:00,61.28,61.28,60.93,61.04,56795.0,59.516,59.516,59.1761,59.2829,56795.0
2024-01-22 11:10:00,61.05,61.31,61.04,61.31,32955.0,59.2926,59.5451,59.2829,59.5451,32955.0
2024-01-22 11:20:00,61.3,61.31,61.14,61.3,28723.0,59.5354,59.5451,59.38,59.5354,28723.0
2024-01-22 11:30:00,61.31,61.36,61.24,61.33,46244.0,59.5451,59.5937,59.4771,59.5646,46244.0
2024-01-22 11:40:00,61.33,61.38,61.21,61.22,59091.0,59.5646,59.6131,59.448,59.4577,59091.0
2024-01-22 11:50:00,61.24,61.44,61.23,61.34,38983.0,59.4771,59.6714,59.4674,59.5743,38983.0
2024-01-22 12:00:00,61.34,61.47,61.34,61.4,35362.0,59.5743,59.7005,59.5743,59.6325,35362.0
2024-01-22 12:10:00,61.41,61.53,61.38,61.5,42842.0,59.6423,59.7588,59.6131,59.7297,42842.0
2024-01-22 12:20:00,61.49,61.69,61.49,61.65,44383.0,59.72,59.9142,59.72,59.8753,44383.0
2024-01-22 12:30:00,61.65,61.72,61.6,61.64,50077.0,59.8753,59.9433,59.8268,59.8656,50077.0
2024-01-22 12:40:00,61.64,61.69,61.57,61.64,44072.0,59.8656,59.9142,59.7976,59.8656,44072.0
2024-01-22 12:50:00,61.63,61.76,61.59,61.65,71781.0,59.8559,59.9822,59.8171,59.8753,71781.0
2024-01-22 13:00:00,61.65,61.72,61.62,61.72,45704.0,59.8753,59.9433,59.8462,59.9433,45704.0
2024-01-22 13:10:00,61.72,61.8,61.72,61.74,43252.0,59.9433,60.021,59.9433,59.9628,43252.0
2024-01-22 13:20:00,61.74,61.75,61.56,61.59,37493.0,59.9628,59.9725,59.7879,59.8171,37493.0
2024-01-22 13:30:00,61.58,61.65,61.54,61.62,37263.0,59.8074,59.8753,59.7685,59.8462,37263.0
2024-01-22 13:40:00,61.63,61.73,61.55,61.7,43319.0,59.8559,59.953,59.7782,59.9239,43319.0
2024-01-22 13:50:00,61.7,61.73,61.64,61.65,33840.0,59.9239,59.953,59.8656,59.8753,33840.0
2024-01-22 14:00:00,61.67,61.73,61.62,61.72,29707.0,59.8948,59.953,59.8462,59.9433,29707.0
2024-01-22 14:10:00,61.72,61.78,61.67,61.69,51301.0,59.9433,60.0016,59.8948,59.9142,51301.0
2024-01-22 14:20:00,61.68,61.74,61.64,61.65,39496.0,59.9045,59.9628,59.8656,59.8753,39496.0
2024-01-22 14:30:00,61.66,61.71,61.6,61.69,47285.0,59.8851,59.9336,59.8268,59.9142,47285.0
2024-01-22 14:40:00,61.69,61.75,61.65,61.75,49985.0,59.9142,59.9725,59.8753,59.9725,49985.0
2024-01-22 14:50:00,61.75,61.79,61.67,61.68,43903.0,59.9725,60.0113,59.8948,59.9045,43903.0
2024-01-22 15:00:00,61.67,61.7,61.61,61.68,34189.0,59.8948,59.9239,59.8365,59.9045,34189.0
2024-01-22 15:10:00,61.69,61.75,61.62,61.73,42836.0,59.9142,59.9725,59.8462,59.953,42836.0
2024-01-22 15:20:00,61.73,61.83,61.65,61.78,62945.0,59.953,60.0502,59.8753,60.0016,62945.0
2024-01-22 15:30:00,61.78,61.89,61.77,61.86,78331.0,60.0016,60.1084,59.9919,60.0793,78331.0
2024-01-22 15:40:00,61.87,61.94,61.85,61.9,122577.0,60.089,60.157,60.0696,60.1181,122577.0
2024-01-22 15:50:00,61.89,61.98,61.81,61.82,400030.0,60.1084,60.1958,60.0307,60.0405,400030.0
2024-01-23 09:30:00,62.15,62.71,62.15,62.37,91948.0,60.361,60.9048,60.361,60.5746,91948.0
2024-01-23 09:40:00,62.39,62.45,62.11,62.15,57460.0,60.594,60.6523,60.3221,60.361,57460.0
2024-01-23 09:50:00,62.15,62.4,62.15,62.32,64317.0,60.361,60.6038,60.361,60.5261,64317.0
2024-01-23 10:00:00,62.32,62.46,62.25,62.41,75000.0,60.5261,60.662,60.4581,60.6135,75000.0
2024-01-23 10:10:00,62.4,62.48,62.19,62.22,63448.0,60.6038,60.6815,60.3998,60.4289,63448.0
2024-01-23 10:20:00,62.23,62.25,61.95,62.0,52268.0,60.4386,60.4581,60.1667,60.2153,52268.0
2024-01-23 10:30:00,62.0,62.0,61.79,61.85,52316.0,60.2153,60.2153,60.0113,60.0696,52316.0
2024-01-23 10:40:00,61.84,61.86,61.67,61.81,53957.0,60.0599,60.0793,59.8948,60.0307,53957.0
2024-01-23 10:50:00,61.8,61.81,61.61,61.72,45841.0,60.021,60.0307,59.8365,59.9433,45841.0
2024-01-23 11:00:00,61.73,61.8,61.66,61.69,45024.0,59.953,60.021,59.8851,59.9142,45024.0
2024-01-23 11:10:00,61.69,61.81,61.6,61.63,46601.0,59.9142,60.0307,59.8268,59.8559,46601.0
2024-01-23 11:20:00,61.62,61.78,61.61,61.77,182745.0,59.8462,60.0016,59.8365,59.9919,182745.0
2024-01-23 11:30:00,61.77,61.78,61.68,61.75,65686.0,59.9919,60.0016,59.9045,59.9725,65686.0
2024-01-23 11:40:00,61.75,61.84,61.57,61.57,110648.0,59.9725,60.0599,59.7976,59.7976,110648.0
2024-01-23 11:50:00,61.56,61.56,61.27,61.29,71405.0,59.7879,59.7879,59.5063,59.5257,71405.0
2024-01-23 12:00:00,61.29,61.32,61.08,61.14,78556.0,59.5257,59.5548,59.3218,59.38,78556.0
2024-01-23 12:10:00,61.16,61.18,60.87,60.91,84845.0,59.3995,59.4189,59.1178,59.1566,84845.0
2024-01-23 12:20:00,60.91,60.93,60.67,60.77,106414.0,59.1566,59.1761,58.9236,59.0207,106414.0
2024-01-23 12:30:00,60.76,60.83,60.57,60.58,81088.0,59.011,59.0789,58.8264,58.8361,81088.0
2024-01-23 12:40:00,60.58,60.71,60.52,60.67,85070.0,58.8361,58.9624,58.7779,58.9236,85070.0
2024-01-23 12:50:00,60.67,60.82,60.67,60.8,54394.0,58.9236,59.0692,58.9236,59.0498,54394.0
2024-01-23 13:00:00,60.8,60.83,60.69,60.76,50769.0,59.0498,59.0789,58.943,59.011,50769.0
2024-01-23 13:10:00,60.77,60.77,60.59,60.67,54724.0,59.0207,59.0207,58.8459,58.9236,54724.0
2024-01-23 13:20:00,60.67,60.68,60.57,60.67,45404.0,58.9236,58.9333,58.8264,58.9236,45404.0
2024-01-23 13:30:00,60.67,60.69,60.57,60.62,68270.0,58.9236,58.943,58.8264,58.875,68270.0
2024-01-23 13:40:00,60.62,60.66,60.59,60.62,51982.0,58.875,58.9138,58.8459,58.875,51982.0
2024-01-23 13:50:00,60.62,60.82,60.61,60.8,79793.0,58.875,59.0692,58.8653,59.0498,79793.0
2024-01-23 14:00:00,60.8,60.94,60.79,60.94,86007.0,59.0498,59.1858,59.0401,59.1858,86007.0
2024-01-23 14:10:00,60.94,60.95,60.72,60.73,71656.0,59.1858,59.1955,58.9721,58.9818,71656.0
2024-01-23 14:20:00,60.73,60.78,60.67,60.69,60160.0,58.9818,59.0304,58.9236,58.943,60160.0
2024-01-23 14:30:00,60.68,60.7,60.65,60.67,56167.0,58.9333,58.9527,58.9041,58.9236,56167.0
2024-01-23 14:40:00,60.67,60.73,60.65,60.7,49561.0,58.9236,58.9818,58.9041,58.9527,49561.0
2024-01-23 14:50:00,60.7,60.77,60.67,60.72,72460.0,58.9527,59.0207,58.9236,58.9721,72460.0
2024-01-23 15:00:00,60.72,60.84,60.71,60.82,99175.0,58.9721,59.0887,58.9624,59.0692,99175.0
2024-01-23 15:10:00,60.82,60.94,60.79,60.9,96922.0,59.0692,59.1858,59.0401,59.1469,96922.0
2024-01-23 15:20:00,60.91,60.92,60.69,60.73,121143.0,59.1566,59.1664,58.943,58.9818,121143.0
2024-01-23 15:30:00,60.73,60.74,60.5,60.54,210921.0,58.9818,58.9915,58.7584,58.7973,210921.0
2024-01-23 15:40:00,60.54,60.6,60.48,60.5,193965.0,58.7973,58.8556,58.739,58.7584,193965.0
2024-01-23 15:50:00,60.5,60.56,60.37,60.43,640841.0,58.7584,58.8167,58.6322,58.6905,640841.0
2024-01-24 09:30:00,60.42,60.72,59.9,60.5,111784.0,58.6808,58.9721,58.1757,58.7584,111784.0
2024-01-24 09:40:00,60.49,60.61,60.19,60.23,64922.0,58.7487,58.8653,58.4574,58.4962,64922.0
2024-01-24 09:50:00,60.22,60.24,59.99,60.09,93506.0,58.4865,58.5059,58.2631,58.3603,93506.0
2024-01-24 10:00:00,60.07,60.22,59.96,60.05,70576.0,58.3408,58.4865,58.234,58.3214,70576.0
2024-01-24 10:10:00,60.05,60.14,59.95,60.13,57891.0,58.3214,58.4088,58.2243,58.3991,57891.0
2024-01-24 10:20:00,60.13,60.15,59.93,60.07,40206.0,58.3991,58.4185,58.2049,58.3408,40206.0
2024-01-24 10:30:00,60.09,60.16,60.01,60.16,64111.0,58.3603,58.4282,58.2826,58.4282,64111.0
2024-01-24 10:40:00,60.19,60.38,60.17,60.21,56089.0,58.4574,58.6419,58.4379,58.4768,56089.0
2024-01-24 10:50:00,60.21,60.21,59.99,60.02,40533.0,58.4768,58.4768,58.2631,58.2923,40533.0
2024-01-24 11:00:00,60.02,60.23,60.01,60.22,40668.0,58.2923,58.4962,58.2826,58.4865,40668.0
2024-01-24 11:10:00,60.22,60.37,60.18,60.35,37677.0,58.4865,58.6322,58.4477,58.6128,37677.0
2024-01-24 11:20:00,60.36,60.46,60.34,60.42,32994.0,58.6225,58.7196,58.6031,58.6808,32994.0
2024-01-24 11:30:00,60.42,60.43,60.28,60.31,66334.0,58.6808,58.6905,58.5448,58.5739,66334.0
2024-01-24 11:40:00,60.3,60.33,60.27,60.3,23964.0,58.5642,58.5933,58.5351,58.5642,23964.0
2024-01-24 11:50:00,60.3,60.34,60.19,60.24,52118.0,58.5642,58.6031,58.4574,58.5059,52118.0
2024-01-24 12:00:00,60.25,60.41,60.19,60.4,24553.0,58.5156,58.671,58.4574,58.6613,24553.0
2024-01-24 12:10:00,60.4,60.43,60.26,60.3,56905.0,58.6613,58.6905,58.5254,58.5642,56905.0
2024-01-24 12:20:00,60.3,60.41,60.23,60.38,54813.0,58.5642,58.671,58.4962,58.6419,54813.0
2024-01-24 12:30:00,60.39,60.53,60.39,60.47,36325.0,58.6516,58.7876,58.6516,58.7293,36325.0
2024-01-24 12:40:00,60.48,60.48,60.37,60.45,42240.0,58.739,58.739,58.6322,58.7099,42240.0
2024-01-24 12:50:00,60.44,60.44,60.34,60.35,52386.0,58.7002,58.7002,58.6031,58.6128,52386.0
2024-01-24 13:00:00,60.38,60.42,60.29,60.4,47866.0,58.6419,58.6808,58.5545,58.6613,47866.0
2024-01-24 13:10:00,60.4,60.43,60.33,60.42,55318.0,58.6613,58.6905,58.5933,58.6808,55318.0
2024-01-24 13:20:00,60.43,60.57,60.4,60.5,35028.0,58.6905,58.8264,58.6613,58.7584,35028.0
2024-01-24 13:30:00,60.5,60.6,60.41,60.45,54664.0,58.7584,58.8556,58.671,58.7099,54664.0
2024-01-24 13:40:00,60.45,60.6,60.42,60.52,79984.0,58.7099,58.8556,58.6808,58.7779,79984.0
2024-01-24 13:50:00,60.51,60.55,60.48,60.53,23334.0,58.7682,58.807,58.739,58.7876,23334.0
2024-01-24 14:00:00,60.53,60.54,60.47,60.52,46833.0,58.7876,58.7973,58.7293,58.7779,46833.0
2024-01-24 14:10:00,60.53,60.53,60.42,60.47,41379.0,58.7876,58.7876,58.6808,58.7293,41379.0
2024-01-24 14:20:00,60.47,60.7,60.45,60.68,60939.0,58.7293,58.9527,58.7099,58.9333,60939.0
2024-01-24 14:30:00,60.72,60.88,60.7,60.86,37312.0,58.9721,59.1275,58.9527,59.1081,37312.0
2024-01-24 14:40:00,60.87,61.11,60.86,60.96,126708.0,59.1178,59.3509,59.1081,59.2052,126708.0
2024-01-24 14:50:00,60.97,61.08,60.87,60.97,54044.0,59.2149,59.3218,59.1178,59.2149,54044.0
2024-01-24 15:00:00,60.96,61.09,60.94,61.03,67667.0,59.2052,59.3315,59.1858,59.2732,67667.0
2024-01-24 15:10:00,61.03,61.03,60.84,60.85,115431.0,59.2732,59.2732,59.0887,59.0984,115431.0
2024-01-24 15:20:00,60.85,60.91,60.81,60.9,84788.0,59.0984,59.1566,59.0595,59.1469,84788.0
2024-01-24 15:30:00,60.9,60.91,60.8,60.85,153430.0,59.1469,59.1566,59.0498,59.0984,153430.0
2024-01-24 15:40:00,60.84,60.88,60.71,60.76,183605.0,59.0887,59.1275,58.9624,59.011,183605.0
2024-01-24 15:50:00,60.76,61.08,60.74,61.07,523886.0,59.011,59.3218,58.9915,59.312,523886.0
2024-01-25 09:30:00,61.66,61.83,61.27,61.78,88193.0,59.8851,60.0502,59.5063,60.0016,88193.0
2024-01-25 09:40:00,61.79,61.81,61.37,61.39,58672.0,60.0113,60.0307,59.6034,59.6228,58672.0
2024-01-25 09:50:00,61.39,61.6,61.35,61.55,47755.0,59.6228,59.8268,59.584,59.7782,47755.0
2024-01-25 10:00:00,61.56,61.6,61.37,61.57,50537.0,59.7879,59.8268,59.6034,59.7976,50537.0
2024-01-25 10:10:00,61.59,61.59,61.4,61.41,23418.0,59.8171,59.8171,59.6325,59.6423,23418.0
2024-01-25 10:20:00,61.41,61.61,61.39,61.52,26073.0,59.6423,59.8365,59.6228,59.7491,26073.0
2024-01-25 10:30:00,61.54,61.58,61.34,61.38,35013.0,59.7685,59.8074,59.5743,59.6131,35013.0
2024-01-25 10:40:00,61.38,61.41,61.26,61.33,31032.0,59.6131,59.6423,59.4966,59.5646,31032.0
2024-01-25 10:50:00,61.32,61.34,61.25,61.27,21039.0,59.5548,59.5743,59.4869,59.5063,21039.0
2024-01-25 11:00:00,61.27,61.37,61.21,61.21,54559.0,59.5063,59.6034,59.448,59.448,54559.0
2024-01-25 11:10:00,61.21,61.35,61.21,61.25,31535.0,59.448,59.584,59.448,59.4869,31535.0
2024-01-25 11:20:00,61.24,61.53,61.23,61.53,33320.0,59.4771,59.7588,59.4674,59.7588,33320.0
2024-01-25 11:30:00,61.53,61.53,61.43,61.51,59956.0,59.7588,59.7588,59.6617,59.7394,59956.0
2024-01-25 11:40:00,61.5,61.5,61.36,61.43,46424.0,59.7297,59.7297,59.5937,59.6617,46424.0
2024-01-25 11:50:00,61.42,61.42,61.32,61.34,37297.0,59.652,59.652,59.5548,59.5743,37297.0
2024-01-25 12:00:00,61.34,61.39,61.31,61.31,34812.0,59.5743,59.6228,59.5451,59.5451,34812.0
2024-01-25 12:10:00,61.31,61.43,61.23,61.39,56940.0,59.5451,59.6617,59.4674,59.6228,56940.0
2024-01-25 12:20:00,61.42,61.44,61.28,61.31,31127.0,59.652,59.6714,59.516,59.5451,31127.0
2024-01-25 12:30:00,61.31,61.33,61.15,61.2,22607.0,59.5451,59.5646,59.3897,59.4383,22607.0
2024-01-25 12:40:00,61.2,61.21,61.11,61.15,19656.0,59.4383,59.448,59.3509,59.3897,19656.0
2024-01-25 12:50:00,61.16,61.23,61.14,61.23,25414.0,59.3995,59.4674,59.38,59.4674,25414.0
2024-01-25 13:00:00,61.23,61.39,61.22,61.34,26874.0,59.4674,59.6228,59.4577,59.5743,26874.0
2024-01-25 13:10:00,61.32,61.38,61.26,61.31,27759.0,59.5548,59.6131,59.4966,59.5451,27759.0
2024-01-25 13:20:00,61.33,61.42,61.3,61.39,31298.0,59.5646,59.652,59.5354,59.6228,31298.0
2024-01-25 13:30:00,61.38,61.44,61.35,61.38,60572.0,59.6131,59.6714,59.584,59.6131,60572.0
2024-01-25 13:40:00,61.38,61.41,61.3,61.4,33937.0,59.6131,59.6423,59.5354,59.6325,33937.0
2024-01-25 13:50:00,61.42,61.62,61.39,61.57,160460.0,59.652,59.8462,59.6228,59.7976,160460.0
2024-01-25 14:00:00,61.57,61.6,61.52,61.59,60087.0,59.7976,59.8268,59.7491,59.8171,60087.0
2024-01-25 14:10:00,61.59,61.7,61.59,61.67,48424.0,59.8171,59.9239,59.8171,59.8948,48424.0
2024-01-25 14:20:00,61.66,61.83,61.56,61.82,95518.0,59.8851,60.0502,59.7879,60.0405,95518.0
2024-01-25 14:30:00,61.82,61.95,61.79,61.85,82078.0,60.0405,60.1667,60.0113,60.0696,82078.0
2024-01-25 14:40:00,61.85,61.91,61.82,61.88,102648.0,60.0696,60.1279,60.0405,60.0987,102648.0
2024-01-25 14:50:00,61.88,61.94,61.78,61.85,240186.0,60.0987,60.157,60.0016,60.0696,240186.0
2024-01-25 15:00:00,61.85,61.98,61.84,61.87,101835.0,60.0696,60.1958,60.0599,60.089,101835.0
2024-01-25 15:10:00,61.86,61.94,61.85,61.94,60784.0,60.0793,60.157,60.0696,60.157,60784.0
2024-01-25 15:20:00,61.94,61.96,61.9,61.91,57530.0,60.157,60.1764,60.1181,60.1279,57530.0
2024-01-25 15:30:00,61.91,62.22,61.86,62.21,163059.0,60.1279,60.4289,60.0793,60.4192,163059.0
2024-01-25 15:40:00,62.21,62.25,62.1,62.2,286001.0,60.4192,60.4581,60.3124,60.4095,286001.0
2024-01-25 15:50:00,62.2,62.36,62.11,62.27,830677.0,60.4095,60.5649,60.3221,60.4775,830677.0
2024-01-26 09:30:00,62.06,62.55,62.06,62.5,69716.0,60.2735,60.7494,60.2735,60.7009,69716.0
2024-01-26 09:40:00,62.49,62.67,62.37,62.47,41687.0,60.6912,60.866,60.5746,60.6717,41687.0
2024-01-26 09:50:00,62.48,62.75,62.48,62.73,47845.0,60.6815,60.9437,60.6815,60.9243,47845.0
2024-01-26 10:00:00,62.73,62.76,62.5,62.54,88237.0,60.9243,60.9534,60.7009,60.7397,88237.0
2024-01-26 10:10:00,62.57,62.71,62.57,62.71,50094.0,60.7689,60.9048,60.7689,60.9048,50094.0
2024-01-26 10:20:00,62.72,62.93,62.67,62.83,71469.0,60.9145,61.1185,60.866,61.0214,71469.0
2024-01-26 10:30:00,62.83,62.91,62.69,62.9,76954.0,61.0214,61.0991,60.8854,61.0894,76954.0
2024-01-26 10:40:00,62.92,62.93,62.79,62.88,91707.0,61.1088,61.1185,60.9825,61.0699,91707.0
2024-01-26 10:50:00,62.88,63.0,62.88,62.99,35486.0,61.0699,61.1865,61.0699,61.1768,35486.0
2024-01-26 11:00:00,62.98,63.0,62.86,62.92,42972.0,61.1671,61.1865,61.0505,61.1088,42972.0
2024-01-26 11:10:00,62.93,62.95,62.72,62.73,31221.0,61.1185,61.1379,60.9145,60.9243,31221.0
2024-01-26 11:20:00,62.72,62.79,62.69,62.73,46682.0,60.9145,60.9825,60.8854,60.9243,46682.0
2024-01-26 11:30:00,62.72,62.73,62.59,62.6,55874.0,60.9145,60.9243,60.7883,60.798,55874.0
2024-01-26 11:40:00,62.58,62.7,62.58,62.7,31015.0,60.7786,60.8951,60.7786,60.8951,31015.0
2024-01-26 11:50:00,62.68,63.15,62.62,62.9,179427.0,60.8757,61.3322,60.8174,61.0894,179427.0
2024-01-26 12:00:00,62.91,62.94,62.87,62.9,83712.0,61.0991,61.1282,61.0602,61.0894,83712.0
2024-01-26 12:10:00,62.9,63.04,62.83,63.04,44804.0,61.0894,61.2253,61.0214,61.2253,44804.0
2024-01-26 12:20:00,63.04,63.09,62.91,62.99,52640.0,61.2253,61.2739,61.0991,61.1768,52640.0
2024-01-26 12:30:00,62.97,62.97,62.75,62.9,94809.0,61.1573,61.1573,60.9437,61.0894,94809.0
2024-01-26 12:40:00,62.9,62.9,62.76,62.76,77825.0,61.0894,61.0894,60.9534,60.9534,77825.0
2024-01-26 12:50:00,62.77,62.99,62.76,62.96,79053.0,60.9631,61.1768,60.9534,61.1476,79053.0
2024-01-26 13:00:00,62.97,63.04,62.93,63.02,86133.0,61.1573,61.2253,61.1185,61.2059,86133.0
2024-01-26 13:10:00,63.02,63.12,62.99,63.04,90881.0,61.2059,61.303,61.1768,61.2253,90881.0
2024-01-26 13:20:00,63.04,63.28,62.97,63.27,118715.0,61.2253,61.4584,61.1573,61.4487,118715.0
2024-01-26 13:30:00,63.27,63.28,63.17,63.22,37642.0,61.4487,61.4584,61.3516,61.4002,37642.0
2024-01-26 13:40:00,63.22,63.26,63.15,63.2,191777.0,61.4002,61.439,61.3322,61.3807,191777.0
2024-01-26 13:50:00,63.2,63.41,63.15,63.32,65001.0,61.3807,61.5847,61.3322,61.4973,65001.0
2024-01-26 14:00:00,63.32,63.32,63.23,63.32,45830.0,61.4973,61.4973,61.4099,61.4973,45830.0
2024-01-26 14:10:00,63.32,63.48,63.31,63.45,71013.0,61.4973,61.6527,61.4876,61.6235,71013.0
2024-01-26 14:20:00,63.46,63.5,63.39,63.43,109869.0,61.6332,61.6721,61.5653,61.6041,109869.0
2024-01-26 14:30:00,63.44,63.63,63.43,63.61,85652.0,61.6138,61.7983,61.6041,61.7789,85652.0
2024-01-26 14:40:00,63.62,63.65,63.25,63.59,242914.0,61.7886,61.8178,61.4293,61.7595,242914.0
2024-01-26 14:50:00,63.6,63.71,63.59,63.7,51340.0,61.7692,61.876,61.7595,61.8663,51340.0
2024-01-26 15:00:00,63.7,63.77,63.59,63.72,227414.0,61.8663,61.9343,61.7595,61.8858,227414.0
2024-01-26 15:10:00,63.72,63.85,63.71,63.79,155225.0,61.8858,62.012,61.876,61.9537,155225.0
2024-01-26 15:20:00,63.79,63.82,63.64,63.7,258479.0,61.9537,61.9829,61.8081,61.8663,258479.0
2024-01-26 15:30:00,63.7,63.7,63.36,63.37,134063.0,61.8663,61.8663,61.5361,61.5458,134063.0
2024-01-26 15:40:00,63.38,63.44,63.27,63.41,200302.0,61.5555,61.6138,61.4487,61.5847,200302.0
2024-01-26 15:50:00,63.4,63.54,63.4,63.52,741848.0,61.575,61.7109,61.575,61.6915,741848.0
2024-01-29 09:30:00,63.25,63.6,62.91,63.22,107237.0,61.4293,61.7692,61.0991,61.4002,107237.0
2024-01-29 09:40:00,63.22,63.36,63.14,63.3,59175.0,61.4002,61.5361,61.3225,61.4778,59175.0
2024-01-29 09:50:00,63.29,63.45,63.27,63.44,25160.0,61.4681,61.6235,61.4487,61.6138,25160.0
2024-01-29 10:00:00,63.44,63.55,63.3,63.52,34399.0,61.6138,61.7207,61.4778,61.6915,34399.0
2024-01-29 10:10:00,63.52,63.82,63.45,63.82,41702.0,61.6915,61.9829,61.6235,61.9829,41702.0
2024-01-29 10:20:00,63.82,63.86,63.66,63.7,43159.0,61.9829,62.0217,61.8275,61.8663,43159.0
2024-01-29 10:30:00,63.7,63.79,63.61,63.77,53270.0,61.8663,61.9537,61.7789,61.9343,53270.0
2024-01-29 10:40:00,63.76,63.76,63.57,63.61,55671.0,61.9246,61.9246,61.7401,61.7789,55671.0
2024-01-29 10:50:00,63.62,63.7,63.54,63.66,91692.0,61.7886,61.8663,61.7109,61.8275,91692.0
2024-01-29 11:00:00,63.65,63.72,63.62,63.72,31132.0,61.8178,61.8858,61.7886,61.8858,31132.0
2024-01-29 11:10:00,63.71,63.78,63.66,63.77,30088.0,61.876,61.944,61.8275,61.9343,30088.0
2024-01-29 11:20:00,63.76,63.76,63.62,63.68,33621.0,61.9246,61.9246,61.7886,61.8469,33621.0
2024-01-29 11:30:00,63.7,63.78,63.66,63.67,35136.0,61.8663,61.944,61.8275,61.8372,35136.0
2024-01-29 11:40:00,63.66,63.67,63.57,63.57,58513.0,61.8275,61.8372,61.7401,61.7401,58513.0
2024-01-29 11:50:00,63.57,63.62,63.41,63.43,96232.0,61.7401,61.7886,61.5847,61.6041,96232.0
2024-01-29 12:00:00,63.43,63.43,63.22,63.31,197891.0,61.6041,61.6041,61.4002,61.4876,197891.0
2024-01-29 12:10:00,63.31,63.47,63.3,63.43,46761.0,61.4876,61.643,61.4778,61.6041,46761.0
2024-01-29 12:20:00,63.43,63.46,63.32,63.43,28460.0,61.6041,61.6332,61.4973,61.6041,28460.0
2024-01-29 12:30:00,63.42,63.47,63.42,63.46,52643.0,61.5944,61.643,61.5944,61.6332,52643.0
2024-01-29 12:40:00,63.45,63.48,63.36,63.39,39572.0,61.6235,61.6527,61.5361,61.5653,39572.0
2024-01-29 12:50:00,63.39,63.41,63.34,63.4,30624.0,61.5653,61.5847,61.5167,61.575,30624.0
2024-01-29 13:00:00,63.4,63.4,63.24,63.24,40133.0,61.575,61.575,61.4196,61.4196,40133.0
2024-01-29 13:10:00,63.24,63.33,63.23,63.26,110820.0,61.4196,61.507,61.4099,61.439,110820.0
2024-01-29 13:20:00,63.25,63.38,63.25,63.38,34657.0,61.4293,61.5555,61.4293,61.5555,34657.0
2024-01-29 13:30:00,63.38,63.39,63.32,63.32,21888.0,61.5555,61.5653,61.4973,61.4973,21888.0
2024-01-29 13:40:00,63.3,63.37,63.28,63.37,17045.0,61.4778,61.5458,61.4584,61.5458,17045.0
2024-01-29 13:50:00,63.38,63.39,63.24,63.26,45288.0,61.5555,61.5653,61.4196,61.439,45288.0
2024-01-29 14:00:00,63.26,63.41,63.24,63.4,99395.0,61.439,61.5847,61.4196,61.575,99395.0
2024-01-29 14:10:00,63.4,63.41,63.23,63.26,118303.0,61.575,61.5847,61.4099,61.439,118303.0
2024-01-29 14:20:00,63.25,63.3,63.23,63.29,81864.0,61.4293,61.4778,61.4099,61.4681,81864.0
2024-01-29 14:30:00,63.29,63.37,63.28,63.34,72343.0,61.4681,61.5458,61.4584,61.5167,72343.0
2024-01-29 14:40:00,63.34,63.36,63.31,63.32,75260.0,61.5167,61.5361,61.4876,61.4973,75260.0
2024-01-29 14:50:00,63.31,63.34,63.21,63.29,64951.0,61.4876,61.5167,61.3904,61.4681,64951.0
2024-01-29 15:00:00,63.3,63.42,63.3,63.42,60000.0,61.4778,61.5944,61.4778,61.5944,60000.0
2024-01-29 15:10:00,63.42,63.52,63.34,63.52,55222.0,61.5944,61.6915,61.5167,61.6915,55222.0
2024-01-29 15:20:00,63.53,63.76,63.51,63.71,79012.0,61.7012,61.9246,61.6818,61.876,79012.0
2024-01-29 15:30:00,63.72,63.86,63.64,63.68,121846.0,61.8858,62.0217,61.8081,61.8469,121846.0
2024-01-29 15:40:00,63.67,63.68,63.49,63.55,149365.0,61.8372,61.8469,61.6624,61.7207,149365.0
2024-01-29 15:50:00,63.54,63.59,63.43,63.49,427328.0,61.7109,61.7595,61.6041,61.6624,427328.0
2024-01-30 09:30:00,63.12,63.42,62.89,63.2,101568.0,61.303,61.5944,61.0797,61.3807,101568.0
2024-01-30 09:40:00,63.19,63.35,63.09,63.22,61943.0,61.371,61.5264,61.2739,61.4002,61943.0
2024-01-30 09:50:00,63.22,63.29,63.02,63.23,38421.0,61.4002,61.4681,61.2059,61.4099,38421.0
2024-01-30 10:00:00,63.22,63.22,62.99,63.09,44476.0,61.4002,61.4002,61.1768,61.2739,44476.0
2024-01-30 10:10:00,63.11,63.11,62.84,63.04,68177.0,61.2933,61.2933,61.0311,61.2253,68177.0
2024-01-30 10:20:00,63.04,63.12,62.96,63.11,55812.0,61.2253,61.303,61.1476,61.2933,55812.0
2024-01-30 10:30:00,63.11,63.12,62.9,62.9,79576.0,61.2933,61.303,61.0894,61.0894,79576.0
2024-01-30 10:40:00,62.9,63.02,62.84,62.99,68239.0,61.0894,61.2059,61.0311,61.1768,68239.0
2024-01-30 10:50:00,62.99,63.13,62.93,63.05,36978.0,61.1768,61.3127,61.1185,61.235,36978.0
2024-01-30 11:00:00,63.05,63.11,62.95,63.0,32408.0,61.235,61.2933,61.1379,61.1865,32408.0
2024-01-30 11:10:00,63.0,63.03,62.94,62.96,30434.0,61.1865,61.2156,61.1282,61.1476,30434.0
2024-01-30 11:20:00,62.96,63.07,62.94,63.0,39713.0,61.1476,61.2545,61.1282,61.1865,39713.0
2024-01-30 11:30:00,63.01,63.05,62.94,63.05,64076.0,61.1962,61.235,61.1282,61.235,64076.0
2024-01-30 11:40:00,63.07,63.09,62.98,62.99,65030.0,61.2545,61.2739,61.1671,61.1768,65030.0
2024-01-30 11:50:00,62.99,63.0,62.69,62.7,55537.0,61.1768,61.1865,60.8854,60.8951,55537.0
2024-01-30 12:00:00,62.7,62.85,62.67,62.83,62893.0,60.8951,61.0408,60.866,61.0214,62893.0
2024-01-30 12:10:00,62.82,62.86,62.79,62.84,51746.0,61.0117,61.0505,60.9825,61.0311,51746.0
2024-01-30 12:20:00,62.84,62.87,62.77,62.8,55409.0,61.0311,61.0602,60.9631,60.9922,55409.0
2024-01-30 12:30:00,62.79,62.82,62.71,62.72,49677.0,60.9825,61.0117,60.9048,60.9145,49677.0
2024-01-30 12:40:00,62.72,62.76,62.68,62.75,82753.0,60.9145,60.9534,60.8757,60.9437,82753.0
2024-01-30 12:50:00,62.75,62.92,62.72,62.74,65245.0,60.9437,61.1088,60.9145,60.934,65245.0
2024-01-30 13:00:00,62.74,62.77,62.6,62.62,50288.0,60.934,60.9631,60.798,60.8174,50288.0
2024-01-30 13:10:00,62.61,62.64,62.52,62.54,38568.0,60.8077,60.8368,60.7203,60.7397,38568.0
2024-01-30 13:20:00,62.53,62.75,62.46,62.69,60204.0,60.73,60.9437,60.662,60.8854,60204.0
2024-01-30 13:30:00,62.69,62.78,62.67,62.77,41010.0,60.8854,60.9728,60.866,60.9631,41010.0
2024-01-30 13:40:00,62.77,62.78,62.7,62.72,38448.0,60.9631,60.9728,60.8951,60.9145,38448.0
2024-01-30 13:50:00,62.73,62.85,62.69,62.83,47926.0,60.9243,61.0408,60.8854,61.0214,47926.0
2024-01-30 14:00:00,62.84,62.87,62.74,62.83,51144.0,61.0311,61.0602,60.934,61.0214,51144.0
2024-01-30 14:10:00,62.83,62.87,62.77,62.79,47835.0,61.0214,61.0602,60.9631,60.9825,47835.0
2024-01-30 14:20:00,62.79,62.82,62.71,62.73,46597.0,60.9825,61.0117,60.9048,60.9243,46597.0
2024-01-30 14:30:00,62.74,62.83,62.69,62.76,57069.0,60.934,61.0214,60.8854,60.9534,57069.0
2024-01-30 14:40:00,62.75,62.81,62.72,62.8,46856.0,60.9437,61.002,60.9145,60.9922,46856.0
2024-01-30 14:50:00,62.8,62.83,62.77,62.8,50619.0,60.9922,61.0214,60.9631,60.9922,50619.0
2024-01-30 15:00:00,62.8,62.97,62.8,62.97,45111.0,60.9922,61.1573,60.9922,61.1573,45111.0
2024-01-30 15:10:00,62.97,63.09,62.97,63.09,42878.0,61.1573,61.2739,61.1573,61.2739,42878.0
2024-01-30 15:20:00,63.09,63.19,63.04,63.17,51080.0,61.2739,61.371,61.2253,61.3516,51080.0
2024-01-30 15:30:00,63.17,63.19,63.0,63.08,68698.0,61.3516,61.371,61.1865,61.2642,68698.0
2024-01-30 15:40:00,63.08,63.23,63.06,63.2,81779.0,61.2642,61.4099,61.2448,61.3807,81779.0
2024-01-30 15:50:00,63.2,63.27,63.07,63.13,303103.0,61.3807,61.4487,61.2545,61.3127,303103.0
2024-01-31 09:30:00,63.17,63.44,62.7,63.32,80472.0,61.3516,61.6138,60.8951,61.4973,80472.0
2024-01-31 09:40:00,63.33,63.47,63.08,63.12,55634.0,61.507,61.643,61.2642,61.303,55634.0
2024-01-31 09:50:00,63.12,63.18,62.8,62.82,79718.0,61.303,61.3613,60.9922,61.0117,79718.0
2024-01-31 10:00:00,62.83,62.94,62.66,62.7,63728.0,61.0214,61.1282,60.8563,60.8951,63728.0
2024-01-31 10:10:00,62.73,62.92,62.66,62.86,80454.0,60.9243,61.1088,60.8563,61.0505,80454.0
2024-01-31 10:20:00,62.88,63.07,62.81,63.04,42536.0,61.0699,61.2545,61.002,61.2253,42536.0
2024-01-31 10:30:00,63.02,63.08,62.89,62.97,32887.0,61.2059,61.2642,61.0797,61.1573,32887.0
2024-01-31 10:40:00,62.96,63.03,62.92,62.94,33019.0,61.1476,61.2156,61.1088,61.1282,33019.0
2024-01-31 10:50:00,62.92,63.0,62.87,62.93,54191.0,61.1088,61.1865,61.0602,61.1185,54191.0
2024-01-31 11:00:00,62.93,63.06,62.92,63.05,19110.0,61.1185,61.2448,61.1088,61.235,19110.0
2024-01-31 11:10:00,63.06,63.06,62.93,62.99,39723.0,61.2448,61.2448,61.1185,61.1768,39723.0
2024-01-31 11:20:00,63.0,63.02,62.87,62.91,50828.0,61.1865,61.2059,61.0602,61.0991,50828.0
2024-01-31 11:30:00,62.92,62.96,62.87,62.89,44504.0,61.1088,61.1476,61.0602,61.0797,44504.0
2024-01-31 11:40:00,62.89,62.91,62.71,62.9,74402.0,61.0797,61.0991,60.9048,61.0894,74402.0
2024-01-31 11:50:00,62.9,62.99,62.88,62.98,62018.0,61.0894,61.1768,61.0699,61.1671,62018.0
2024-01-31 12:00:00,62.96,63.08,62.89,63.04,34003.0,61.1476,61.2642,61.0797,61.2253,34003.0
2024-01-31 12:10:00,63.04,63.34,63.04,63.32,78807.0,61.2253,61.5167,61.2253,61.4973,78807.0
2024-01-31 12:20:00,63.32,63.41,63.3,63.37,27816.0,61.4973,61.5847,61.4778,61.5458,27816.0
2024-01-31 12:30:00,63.36,63.39,63.24,63.27,37419.0,61.5361,61.5653,61.4196,61.4487,37419.0
2024-01-31 12:40:00,63.26,63.36,63.22,63.24,46807.0,61.439,61.5361,61.4002,61.4196,46807.0
2024-01-31 12:50:00,63.25,63.26,63.08,63.16,29564.0,61.4293,61.439,61.2642,61.3419,29564.0
2024-01-31 13:00:00,63.15,63.15,63.02,63.1,35946.0,61.3322,61.3322,61.2059,61.2836,35946.0
2024-01-31 13:10:00,63.1,63.14,63.01,63.11,57203.0,61.2836,61.3225,61.1962,61.2933,57203.0
2024-01-31 13:20:00,63.11,63.12,62.99,63.08,62230.0,61.2933,61.303,61.1768,61.2642,62230.0
2024-01-31 13:30:00,63.08,63.16,63.05,63.14,23375.0,61.2642,61.3419,61.235,61.3225,23375.0
2024-01-31 13:40:00,63.14,63.26,63.11,63.24,26041.0,61.3225,61.439,61.2933,61.4196,26041.0
2024-01-31 13:50:00,63.25,63.35,63.21,63.27,27135.0,61.4293,61.5264,61.3904,61.4487,27135.0
2024-01-31 14:00:00,63.27,63.38,63.05,63.11,75712.0,61.4487,61.5555,61.235,61.2933,75712.0
2024-01-31 14:10:00,63.13,63.19,63.05,63.06,44243.0,61.3127,61.371,61.235,61.2448,44243.0
2024-01-31 14:20:00,63.06,63.09,62.96,63.02,54099.0,61.2448,61.2739,61.1476,61.2059,54099.0
2024-01-31 14:30:00,63.03,63.34,63.0,63.34,52731.0,61.2156,61.5167,61.1865,61.5167,52731.0
2024-01-31 14:40:00,63.33,63.59,63.33,63.38,65584.0,61.507,61.7595,61.507,61.5555,65584.0
2024-01-31 14:50:00,63.36,63.36,63.05,63.1,72310.0,61.5361,61.5361,61.235,61.2836,72310.0
2024-01-31 15:00:00,63.1,63.12,62.6,62.73,140692.0,61.2836,61.303,60.798,60.9243,140692.0
2024-01-31 15:10:00,62.73,62.98,62.67,62.81,149959.0,60.9243,61.1671,60.866,61.002,149959.0
2024-01-31 15:20:00,62.82,63.01,62.79,62.85,75896.0,61.0117,61.1962,60.9825,61.0408,75896.0
2024-01-31 15:30:00,62.85,62.87,62.69,62.74,100330.0,61.0408,61.0602,60.8854,60.934,100330.0
2024-01-31 15:40:00,62.74,62.75,62.51,62.52,154570.0,60.934,60.9437,60.7106,60.7203,154570.0
2024-01-31 15:50:00,62.5,62.56,62.26,62.26,325900.0,60.7009,60.7592,60.4678,60.4678,325900.0
2024-02-01 09:30:00,62.51,63.19,62.26,63.13,178151.0,60.7106,61.371,60.4678,61.3127,178151.0
2024-02-01 09:40:00,63.1,63.24,62.69,62.85,57822.0,61.2836,61.4196,60.8854,61.0408,57822.0
2024-02-01 09:50:00,62.87,63.03,62.81,62.91,39467.0,61.0602,61.2156,61.002,61.0991,39467.0
2024-02-01 10:00:00,62.87,63.03,62.56,63.01,51446.0,61.0602,61.2156,60.7592,61.1962,51446.0
2024-02-01 10:10:00,63.01,63.05,62.72,62.92,47076.0,61.1962,61.235,60.9145,61.1088,47076.0
2024-02-01 10:20:00,62.91,62.92,62.67,62.75,35269.0,61.0991,61.1088,60.866,60.9437,35269.0
2024-02-01 10:30:00,62.74,62.81,62.61,62.77,34355.0,60.934,61.002,60.8077,60.9631,34355.0
2024-02-01 10:40:00,62.79,62.8,62.36,62.36,45301.0,60.9825,60.9922,60.5649,60.5649,45301.0
2024-02-01 10:50:00,62.33,62.36,61.84,61.84,85299.0,60.5358,60.5649,60.0599,60.0599,85299.0
2024-02-01 11:00:00,61.84,61.86,61.57,61.63,50133.0,60.0599,60.0793,59.7976,59.8559,50133.0
2024-02-01 11:10:00,61.64,61.83,61.55,61.71,40045.0,59.8656,60.0502,59.7782,59.9336,40045.0
2024-02-01 11:20:00,61.67,61.8,61.63,61.73,75456.0,59.8948,60.021,59.8559,59.953,75456.0
2024-02-01 11:30:00,61.73,61.92,61.73,61.86,33692.0,59.953,60.1376,59.953,60.0793,33692.0
2024-02-01 11:40:00,61.87,61.98,61.74,61.82,54193.0,60.089,60.1958,59.9628,60.0405,54193.0
2024-02-01 11:50:00,61.82,61.87,61.75,61.82,55333.0,60.0405,60.089,59.9725,60.0405,55333.0
2024-02-01 12:00:00,61.83,62.07,61.83,62.03,54234.0,60.0502,60.2833,60.0502,60.2444,54234.0
2024-02-01 12:10:00,62.03,62.09,61.87,61.89,32477.0,60.2444,60.3027,60.089,60.1084,32477.0
2024-02-01 12:20:00,61.89,62.08,61.88,62.05,49559.0,60.1084,60.293,60.0987,60.2638,49559.0
2024-02-01 12:30:00,62.05,62.06,61.92,61.98,47820.0,60.2638,60.2735,60.1376,60.1958,47820.0
2024-02-01 12:40:00,62.0,62.38,62.0,62.37,49825.0,60.2153,60.5843,60.2153,60.5746,49825.0
2024-02-01 12:50:00,62.37,62.57,62.37,62.45,37501.0,60.5746,60.7689,60.5746,60.6523,37501.0
2024-02-01 13:00:00,62.44,62.48,62.23,62.26,19128.0,60.6426,60.6815,60.4386,60.4678,19128.0
2024-02-01 13:10:00,62.26,62.27,62.13,62.22,27578.0,60.4678,60.4775,60.3415,60.4289,27578.0
2024-02-01 13:20:00,62.24,62.26,62.11,62.26,24502.0,60.4484,60.4678,60.3221,60.4678,24502.0
2024-02-01 13:30:00,62.25,62.34,62.18,62.26,62123.0,60.4581,60.5455,60.3901,60.4678,62123.0
2024-02-01 13:40:00,62.28,62.38,62.21,62.36,30950.0,60.4872,60.5843,60.4192,60.5649,30950.0
2024-02-01 13:50:00,62.36,62.44,62.36,62.39,26513.0,60.5649,60.6426,60.5649,60.594,26513.0
2024-02-01 14:00:00,62.41,62.43,62.32,62.32,24378.0,60.6135,60.6329,60.5261,60.5261,24378.0
2024-02-01 14:10:00,62.32,62.33,62.25,62.28,42277.0,60.5261,60.5358,60.4581,60.4872,42277.0
2024-02-01 14:20:00,62.29,62.32,62.24,62.27,56498.0,60.4969,60.5261,60.4484,60.4775,56498.0
2024-02-01 14:30:00,62.28,62.34,62.2,62.26,60562.0,60.4872,60.5455,60.4095,60.4678,60562.0
2024-02-01 14:40:00,62.27,62.53,62.27,62.52,67198.0,60.4775,60.73,60.4775,60.7203,67198.0
2024-02-01 14:50:00,62.52,62.56,62.47,62.55,30007.0,60.7203,60.7592,60.6717,60.7494,30007.0
2024-02-01 15:00:00,62.57,62.6,62.49,62.54,40597.0,60.7689,60.798,60.6912,60.7397,40597.0
2024-02-01 15:10:00,62.54,62.59,62.46,62.57,55230.0,60.7397,60.7883,60.662,60.7689,55230.0
2024-02-01 15:20:00,62.57,62.66,62.55,62.65,61311.0,60.7689,60.8563,60.7494,60.8466,61311.0
2024-02-01 15:30:00,62.65,62.73,62.58,62.73,64384.0,60.8466,60.9243,60.7786,60.9243,64384.0
2024-02-01 15:40:00,62.72,62.82,62.67,62.71,84579.0,60.9145,61.0117,60.866,60.9048,84579.0
2024-02-01 15:50:00,62.71,62.88,62.61,62.87,173402.0,60.9048,61.0699,60.8077,61.0602,173402.0
2024-02-02 09:30:00,62.64,62.89,62.2,62.37,60311.0,60.8368,61.0797,60.4095,60.5746,60311.0
2024-02-02 09:40:00,62.34,62.41,62.14,62.27,58460.0,60.5455,60.6135,60.3512,60.4775,58460.0
2024-02-02 09:50:00,62.26,62.26,61.98,62.14,58325.0,60.4678,60.4678,60.1958,60.3512,58325.0
2024-02-02 10:00:00,62.14,62.22,61.87,61.91,50586.0,60.3512,60.4289,60.089,60.1279,50586.0
2024-02-02 10:10:00,61.97,62.13,61.9,61.91,48818.0,60.1861,60.3415,60.1181,60.1279,48818.0
2024-02-02 10:20:00,61.88,62.02,61.79,61.91,32136.0,60.0987,60.2347,60.0113,60.1279,32136.0
2024-02-02 10:30:00,61.91,62.2,61.82,62.19,40849.0,60.1279,60.4095,60.0405,60.3998,40849.0
2024-02-02 10:40:00,62.2,62.29,62.13,62.14,23831.0,60.4095,60.4969,60.3415,60.3512,23831.0
2024-02-02 10:50:00,62.12,62.35,62.08,62.35,24468.0,60.3318,60.5552,60.293,60.5552,24468.0
2024-02-02 11:00:00,62.37,62.49,62.25,62.27,23484.0,60.5746,60.6912,60.4581,60.4775,23484.0
2024-02-02 11:10:00,62.26,62.28,62.14,62.14,19878.0,60.4678,60.4872,60.3512,60.3512,19878.0
2024-02-02 11:20:00,62.13,62.25,62.05,62.24,16517.0,60.3415,60.4581,60.2638,60.4484,16517.0
2024-02-02 11:30:00,62.25,62.44,62.25,62.44,17354.0,60.4581,60.6426,60.4581,60.6426,17354.0
2024-02-02 11:40:00,62.46,62.6,62.45,62.58,15973.0,60.662,60.798,60.6523,60.7786,15973.0
2024-02-02 11:50:00,62.57,62.59,62.43,62.49,14951.0,60.7689,60.7883,60.6329,60.6912,14951.0
2024-02-02 12:00:00,62.5,62.54,62.39,62.42,23936.0,60.7009,60.7397,60.594,60.6232,23936.0
2024-02-02 12:10:00,62.42,62.47,62.33,62.47,18560.0,60.6232,60.6717,60.5358,60.6717,18560.0
2024-02-02 12:20:00,62.48,62.69,62.43,62.69,20436.0,60.6815,60.8854,60.6329,60.8854,20436.0
2024-02-02 12:30:00,62.67,62.78,62.58,62.62,21885.0,60.866,60.9728,60.7786,60.8174,21885.0
2024-02-02 12:40:00,62.62,62.63,62.25,62.35,22209.0,60.8174,60.8271,60.4581,60.5552,22209.0
2024-02-02 12:50:00,62.35,62.39,62.24,62.39,14827.0,60.5552,60.594,60.4484,60.594,14827.0
2024-02-02 13:00:00,62.41,62.43,62.34,62.39,18539.0,60.6135,60.6329,60.5455,60.594,18539.0
2024-02-02 13:10:00,62.42,62.62,62.39,62.62,17688.0,60.6232,60.8174,60.594,60.8174,17688.0
2024-02-02 13:20:00,62.62,62.73,62.51,62.52,22468.0,60.8174,60.9243,60.7106,60.7203,22468.0
2024-02-02 13:30:00,62.47,62.55,62.43,62.53,11981.0,60.6717,60.7494,60.6329,60.73,11981.0
2024-02-02 13:40:00,62.55,62.59,62.43,62.48,21823.0,60.7494,60.7883,60.6329,60.6815,21823.0
2024-02-02 13:50:00,62.48,62.64,62.48,62.55,19713.0,60.6815,60.8368,60.6815,60.7494,19713.0
2024-02-02 14:00:00,62.57,62.71,62.54,62.67,24319.0,60.7689,60.9048,60.7397,60.866,24319.0
2024-02-02 14:10:00,62.69,62.78,62.64,62.73,20950.0,60.8854,60.9728,60.8368,60.9243,20950.0
2024-02-02 14:20:00,62.74,62.74,62.65,62.72,17637.0,60.934,60.934,60.8466,60.9145,17637.0
2024-02-02 14:30:00,62.72,62.81,62.7,62.76,16087.0,60.9145,61.002,60.8951,60.9534,16087.0
2024-02-02 14:40:00,62.78,62.87,62.77,62.85,19953.0,60.9728,61.0602,60.9631,61.0408,19953.0
2024-02-02 14:50:00,62.84,62.87,62.76,62.86,20599.0,61.0311,61.0602,60.9534,61.0505,20599.0
2024-02-02 15:00:00,62.86,62.87,62.79,62.8,37473.0,61.0505,61.0602,60.9825,60.9922,37473.0
2024-02-02 15:10:00,62.79,62.91,62.76,62.78,63790.0,60.9825,61.0991,60.9534,60.9728,63790.0
2024-02-02 15:20:00,62.77,62.78,62.59,62.72,59870.0,60.9631,60.9728,60.7883,60.9145,59870.0
2024-02-02 15:30:00,62.73,62.74,62.55,62.58,70107.0,60.9243,60.934,60.7494,60.7786,70107.0
2024-02-02 15:40:00,62.58,62.58,62.43,62.46,96544.0,60.7786,60.7786,60.6329,60.662,96544.0
2024-02-02 15:50:00,62.46,62.53,62.28,62.3,238947.0,60.662,60.73,60.4872,60.5066,238947.0
2024-02-05 09:30:00,61.47,61.96,61.26,61.93,72023.0,59.7005,60.1764,59.4966,60.1473,72023.0
2024-02-05 09:40:00,61.9,62.1,61.86,62.07,30106.0,60.1181,60.3124,60.0793,60.2833,30106.0
2024-02-05 09:50:00,62.07,62.07,61.87,61.94,20979.0,60.2833,60.2833,60.089,60.157,20979.0
2024-02-05 10:00:00,61.89,61.93,61.54,61.61,26331.0,60.1084,60.1473,59.7685,59.8365,26331.0
2024-02-05 10:10:00,61.6,61.66,61.49,61.54,35375.0,59.8268,59.8851,59.72,59.7685,35375.0
2024-02-05 10:20:00,61.52,61.74,61.5,61.65,27187.0,59.7491,59.9628,59.7297,59.8753,27187.0
2024-02-05 10:30:00,61.65,61.83,61.64,61.82,25282.0,59.8753,60.0502,59.8656,60.0405,25282.0
2024-02-05 10:40:00,61.81,61.83,61.67,61.75,35396.0,60.0307,60.0502,59.8948,59.9725,35396.0
2024-02-05 10:50:00,61.76,61.79,61.72,61.79,35344.0,59.9822,60.0113,59.9433,60.0113,35344.0
2024-02-05 11:00:00,61.81,61.86,61.73,61.84,44221.0,60.0307,60.0793,59.953,60.0599,44221.0
2024-02-05 11:10:00,61.84,61.92,61.79,61.88,21109.0,60.0599,60.1376,60.0113,60.0987,21109.0
2024-02-05 11:20:00,61.89,61.9,61.8,61.88,27755.0,60.1084,60.1181,60.021,60.0987,27755.0
2024-02-05 11:30:00,61.89,61.9,61.72,61.76,18578.0,60.1084,60.1181,59.9433,59.9822,18578.0
2024-02-05 11:40:00,61.75,61.77,61.64,61.68,22060.0,59.9725,59.9919,59.8656,59.9045,22060.0
2024-02-05 11:50:00,61.68,61.68,61.61,61.63,19958.0,59.9045,59.9045,59.8365,59.8559,19958.0
2024-02-05 12:00:00,61.63,61.66,61.58,61.63,38751.0,59.8559,59.8851,59.8074,59.8559,38751.0
2024-02-05 12:10:00,61.63,61.71,61.61,61.61,21792.0,59.8559,59.9336,59.8365,59.8365,21792.0
2024-02-05 12:20:00,61.62,61.63,61.55,61.63,26979.0,59.8462,59.8559,59.7782,59.8559,26979.0
2024-02-05 12:30:00,61.64,61.75,61.64,61.72,27269.0,59.8656,59.9725,59.8656,59.9433,27269.0
2024-02-05 12:40:00,61.72,61.73,61.59,61.66,21307.0,59.9433,59.953,59.8171,59.8851,21307.0
2024-02-05 12:50:00,61.66,61.74,61.58,61.74,23719.0,59.8851,59.9628,59.8074,59.9628,23719.0
2024-02-05 13:00:00,61.74,61.8,61.7,61.8,43767.0,59.9628,60.021,59.9239,60.021,43767.0
2024-02-05 13:10:00,61.8,61.98,61.8,61.98,34467.0,60.021,60.1958,60.021,60.1958,34467.0
2024-02-05 13:20:00,61.98,62.0,61.82,61.82,15408.0,60.1958,60.2153,60.0405,60.0405,15408.0
2024-02-05 13:30:00,61.81,61.89,61.8,61.88,15196.0,60.0307,60.1084,60.021,60.0987,15196.0
2024-02-05 13:40:00,61.88,61.91,61.82,61.88,11964.0,60.0987,60.1279,60.0405,60.0987,11964.0
2024-02-05 13:50:00,61.87,61.92,61.85,61.91,23166.0,60.089,60.1376,60.0696,60.1279,23166.0
2024-02-05 14:00:00,61.91,61.96,61.85,61.93,25778.0,60.1279,60.1764,60.0696,60.1473,25778.0
2024-02-05 14:10:00,61.94,61.96,61.89,61.94,24001.0,60.157,60.1764,60.1084,60.157,24001.0
2024-02-05 14:20:00,61.93,62.08,61.91,62.04,33945.0,60.1473,60.293,60.1279,60.2541,33945.0
2024-02-05 14:30:00,62.05,62.13,62.05,62.11,23544.0,60.2638,60.3415,60.2638,60.3221,23544.0
2024-02-05 14:40:00,62.11,62.14,62.02,62.07,28342.0,60.3221,60.3512,60.2347,60.2833,28342.0
2024-02-05 14:50:00,62.07,62.09,61.99,62.08,39810.0,60.2833,60.3027,60.2056,60.293,39810.0
2024-02-05 15:00:00,62.09,62.1,61.92,61.92,49589.0,60.3027,60.3124,60.1376,60.1376,49589.0
2024-02-05 15:10:00,61.92,62.01,61.89,61.95,55516.0,60.1376,60.225,60.1084,60.1667,55516.0
2024-02-05 15:20:00,61.95,62.11,61.94,62.1,36190.0,60.1667,60.3221,60.157,60.3124,36190.0
2024-02-05 15:30:00,62.11,62.12,61.93,61.95,58622.0,60.3221,60.3318,60.1473,60.1667,58622.0
2024-02-05 15:40:00,61.95,62.0,61.87,61.87,60057.0,60.1667,60.2153,60.089,60.089,60057.0
2024-02-05 15:50:00,61.88,61.95,61.66,61.68,212619.0,60.0987,60.1667,59.8851,59.9045,212619.0
2024-02-06 09:30:00,61.44,61.58,61.06,61.27,64895.0,59.6714,59.8074,59.3023,59.5063,64895.0
2024-02-06 09:40:00,61.29,61.4,60.99,61.11,47992.0,59.5257,59.6325,59.2343,59.3509,47992.0
2024-02-06 09:50:00,61.13,61.22,60.77,60.82,110474.0,59.3703,59.4577,59.0207,59.0692,110474.0
2024-02-06 10:00:00,60.83,60.84,60.5,60.69,80429.0,59.0789,59.0887,58.7584,58.943,80429.0
2024-02-06 10:10:00,60.66,60.87,60.51,60.85,66805.0,58.9138,59.1178,58.7682,59.0984,66805.0
2024-02-06 10:20:00,60.85,60.94,60.8,60.84,28831.0,59.0984,59.1858,59.0498,59.0887,28831.0
2024-02-06 10:30:00,60.85,61.01,60.82,60.98,25576.0,59.0984,59.2538,59.0692,59.2246,25576.0
2024-02-06 10:40:00,60.97,61.09,60.91,60.97,29573.0,59.2149,59.3315,59.1566,59.2149,29573.0
2024-02-06 10:50:00,60.97,60.98,60.77,60.83,26124.0,59.2149,59.2246,59.0207,59.0789,26124.0
2024-02-06 11:00:00,60.84,60.94,60.67,60.71,36623.0,59.0887,59.1858,58.9236,58.9624,36623.0
2024-02-06 11:10:00,60.7,60.79,60.64,60.75,32468.0,58.9527,59.0401,58.8944,59.0013,32468.0
2024-02-06 11:20:00,60.76,60.94,60.75,60.82,45939.0,59.011,59.1858,59.0013,59.0692,45939.0
2024-02-06 11:30:00,60.82,60.84,60.7,60.76,37455.0,59.0692,59.0887,58.9527,59.011,37455.0
2024-02-06 11:40:00,60.76,60.81,60.68,60.77,24483.0,59.011,59.0595,58.9333,59.0207,24483.0
2024-02-06 11:50:00,60.78,60.82,60.58,60.58,46593.0,59.0304,59.0692,58.8361,58.8361,46593.0
2024-02-06 12:00:00,60.58,60.74,60.58,60.72,30041.0,58.8361,58.9915,58.8361,58.9721,30041.0
2024-02-06 12:10:00,60.72,60.73,60.63,60.67,24258.0,58.9721,58.9818,58.8847,58.9236,24258.0
2024-02-06 12:20:00,60.66,60.69,60.56,60.68,40980.0,58.9138,58.943,58.8167,58.9333,40980.0
2024-02-06 12:30:00,60.69,60.92,60.69,60.91,32784.0,58.943,59.1664,58.943,59.1566,32784.0
2024-02-06 12:40:00,60.9,60.93,60.82,60.92,33944.0,59.1469,59.1761,59.0692,59.1664,33944.0
2024-02-06 12:50:00,60.92,61.24,60.91,61.23,76323.0,59.1664,59.4771,59.1566,59.4674,76323.0
2024-02-06 13:00:00,61.23,61.44,61.23,61.38,39118.0,59.4674,59.6714,59.4674,59.6131,39118.0
2024-02-06 13:10:00,61.38,61.39,61.24,61.26,27309.0,59.6131,59.6228,59.4771,59.4966,27309.0
2024-02-06 13:20:00,61.26,61.38,61.21,61.37,23120.0,59.4966,59.6131,59.448,59.6034,23120.0
2024-02-06 13:30:00,61.36,61.51,61.36,61.5,20550.0,59.5937,59.7394,59.5937,59.7297,20550.0
2024-02-06 13:40:00,61.5,61.61,61.45,61.61,37498.0,59.7297,59.8365,59.6811,59.8365,37498.0
2024-02-06 13:50:00,61.62,61.65,61.56,61.56,24737.0,59.8462,59.8753,59.7879,59.7879,24737.0
2024-02-06 14:00:00,61.57,61.62,61.5,61.54,48734.0,59.7976,59.8462,59.7297,59.7685,48734.0
2024-02-06 14:10:00,61.53,61.57,61.45,61.54,30365.0,59.7588,59.7976,59.6811,59.7685,30365.0
2024-02-06 14:20:00,61.54,61.55,61.39,61.39,28283.0,59.7685,59.7782,59.6228,59.6228,28283.0
2024-02-06 14:30:00,61.38,61.45,61.36,61.42,31580.0,59.6131,59.6811,59.5937,59.652,31580.0
2024-02-06 14:40:00,61.42,61.51,61.33,61.49,34972.0,59.652,59.7394,59.5646,59.72,34972.0
2024-02-06 14:50:00,61.5,61.54,61.47,61.54,19015.0,59.7297,59.7685,59.7005,59.7685,19015.0
2024-02-06 15:00:00,61.53,61.66,61.5,61.56,49848.0,59.7588,59.8851,59.7297,59.7879,49848.0
2024-02-06 15:10:00,61.56,61.61,61.42,61.47,36200.0,59.7879,59.8365,59.652,59.7005,36200.0
2024-02-06 15:20:00,61.47,61.47,61.35,61.44,40206.0,59.7005,59.7005,59.584,59.6714,40206.0
2024-02-06 15:30:00,61.44,61.52,61.43,61.45,53119.0,59.6714,59.7491,59.6617,59.6811,53119.0
2024-02-06 15:40:00,61.45,61.59,61.44,61.51,62177.0,59.6811,59.8171,59.6714,59.7394,62177.0
2024-02-06 15:50:00,61.5,61.63,61.45,61.62,194329.0,59.7297,59.8559,59.6811,59.8462,194329.0
2024-02-07 09:30:00,62.01,62.04,61.65,61.78,60954.0,60.225,60.2541,59.8753,60.0016,60954.0
2024-02-07 09:40:00,61.77,61.81,61.19,61.28,29789.0,59.9919,60.0307,59.4286,59.516,29789.0
2024-02-07 09:50:00,61.28,61.33,60.84,61.06,67450.0,59.516,59.5646,59.0887,59.3023,67450.0
2024-02-07 10:00:00,61.07,61.27,61.01,61.08,32964.0,59.312,59.5063,59.2538,59.3218,32964.0
2024-02-07 10:10:00,61.08,61.34,60.99,61.26,40595.0,59.3218,59.5743,59.2343,59.4966,40595.0
2024-02-07 10:20:00,61.27,61.31,61.09,61.25,44499.0,59.5063,59.5451,59.3315,59.4869,44499.0
2024-02-07 10:30:00,61.25,61.32,61.05,61.1,100568.0,59.4869,59.5548,59.2926,59.3412,100568.0
2024-02-07 10:40:00,61.13,61.45,61.1,61.43,26450.0,59.3703,59.6811,59.3412,59.6617,26450.0
2024-02-07 10:50:00,61.44,61.5,61.29,61.35,31750.0,59.6714,59.7297,59.5257,59.584,31750.0
2024-02-07 11:00:00,61.37,61.42,61.31,61.34,37598.0,59.6034,59.652,59.5451,59.5743,37598.0
2024-02-07 11:10:00,61.35,61.37,61.14,61.21,35489.0,59.584,59.6034,59.38,59.448,35489.0
2024-02-07 11:20:00,61.21,61.24,61.13,61.17,18199.0,59.448,59.4771,59.3703,59.4092,18199.0
2024-02-07 11:30:00,61.19,61.31,61.17,61.28,21418.0,59.4286,59.5451,59.4092,59.516,21418.0
2024-02-07 11:40:00,61.28,61.35,61.22,61.29,21075.0,59.516,59.584,59.4577,59.5257,21075.0
2024-02-07 11:50:00,61.28,61.39,61.26,61.3,41072.0,59.516,59.6228,59.4966,59.5354,41072.0
2024-02-07 12:00:00,61.32,61.47,61.32,61.47,19012.0,59.5548,59.7005,59.5548,59.7005,19012.0
2024-02-07 12:10:00,61.44,61.44,61.36,61.4,19527.0,59.6714,59.6714,59.5937,59.6325,19527.0
2024-02-07 12:20:00,61.41,61.48,61.35,61.48,18433.0,59.6423,59.7102,59.584,59.7102,18433.0
2024-02-07 12:30:00,61.46,61.47,61.4,61.42,21638.0,59.6908,59.7005,59.6325,59.652,21638.0
2024-02-07 12:40:00,61.41,61.48,61.36,61.4,20589.0,59.6423,59.7102,59.5937,59.6325,20589.0
2024-02-07 12:50:00,61.42,61.46,61.35,61.46,13450.0,59.652,59.6908,59.584,59.6908,13450.0
2024-02-07 13:00:00,61.47,61.57,61.41,61.48,32254.0,59.7005,59.7976,59.6423,59.7102,32254.0
2024-02-07 13:10:00,61.48,61.58,61.48,61.51,21228.0,59.7102,59.8074,59.7102,59.7394,21228.0
2024-02-07 13:20:00,61.51,61.54,61.45,61.54,19749.0,59.7394,59.7685,59.6811,59.7685,19749.0
2024-02-07 13:30:00,61.53,61.55,61.44,61.51,16420.0,59.7588,59.7782,59.6714,59.7394,16420.0
2024-02-07 13:40:00,61.52,61.52,61.41,61.48,18335.0,59.7491,59.7491,59.6423,59.7102,18335.0
2024-02-07 13:50:00,61.48,61.52,61.45,61.47,25421.0,59.7102,59.7491,59.6811,59.7005,25421.0
2024-02-07 14:00:00,61.48,61.54,61.47,61.48,21097.0,59.7102,59.7685,59.7005,59.7102,21097.0
2024-02-07 14:10:00,61.48,61.54,61.45,61.48,17978.0,59.7102,59.7685,59.6811,59.7102,17978.0
2024-02-07 14:20:00,61.48,61.58,61.48,61.56,11532.0,59.7102,59.8074,59.7102,59.7879,11532.0
2024-02-07 14:30:00,61.58,61.6,61.53,61.55,18852.0,59.8074,59.8268,59.7588,59.7782,18852.0
2024-02-07 14:40:00,61.55,61.68,61.54,61.62,34525.0,59.7782,59.9045,59.7685,59.8462,34525.0
2024-02-07 14:50:00,61.6,61.77,61.6,61.75,27355.0,59.8268,59.9919,59.8268,59.9725,27355.0
2024-02-07 15:00:00,61.76,61.78,61.66,61.67,22406.0,59.9822,60.0016,59.8851,59.8948,22406.0
2024-02-07 15:10:00,61.67,61.75,61.61,61.63,35367.0,59.8948,59.9725,59.8365,59.8559,35367.0
2024-02-07 15:20:00,61.62,61.66,61.59,61.59,29140.0,59.8462,59.8851,59.8171,59.8171,29140.0
2024-02-07 15:30:00,61.59,61.63,61.52,61.61,48984.0,59.8171,59.8559,59.7491,59.8365,48984.0
2024-02-07 15:40:00,61.61,61.65,61.5,61.57,86301.0,59.8365,59.8753,59.7297,59.7976,86301.0
2024-02-07 15:50:00,61.57,61.71,61.45,61.68,329037.0,59.7976,59.9336,59.6811,59.9045,329037.0
2024-02-08 09:30:00,61.45,61.69,61.31,61.61,36864.0,59.6811,59.9142,59.5451,59.8365,36864.0
2024-02-08 09:40:00,61.68,61.68,61.5,61.53,16994.0,59.9045,59.9045,59.7297,59.7588,16994.0
2024-02-08 09:50:00,61.47,61.74,61.46,61.71,24047.0,59.7005,59.9628,59.6908,59.9336,24047.0
2024-02-08 10:00:00,61.71,61.98,61.68,61.84,36121.0,59.9336,60.1958,59.9045,60.0599,36121.0
2024-02-08 10:10:00,61.82,61.95,61.81,61.87,34727.0,60.0405,60.1667,60.0307,60.089,34727.0
2024-02-08 10:20:00,61.89,61.96,61.78,61.95,79744.0,60.1084,60.1764,60.0016,60.1667,79744.0
2024-02-08 10:30:00,61.95,61.96,61.87,61.87,40905.0,60.1667,60.1764,60.089,60.089,40905.0
2024-02-08 10:40:00,61.86,61.87,61.7,61.74,67458.0,60.0793,60.089,59.9239,59.9628,67458.0
2024-02-08 10:50:00,61.73,61.75,61.65,61.73,50100.0,59.953,59.9725,59.8753,59.953,50100.0
2024-02-08 11:00:00,61.75,61.75,61.65,61.69,26680.0,59.9725,59.9725,59.8753,59.9142,26680.0
2024-02-08 11:10:00,61.7,61.71,61.6,61.65,18247.0,59.9239,59.9336,59.8268,59.8753,18247.0
2024-02-08 11:20:00,61.65,61.68,61.52,61.54,14044.0,59.8753,59.9045,59.7491,59.7685,14044.0
2024-02-08 11:30:00,61.55,61.61,61.5,61.61,15823.0,59.7782,59.8365,59.7297,59.8365,15823.0
2024-02-08 11:40:00,61.62,61.64,61.53,61.59,14055.0,59.8462,59.8656,59.7588,59.8171,14055.0
2024-02-08 11:50:00,61.6,61.66,61.57,61.63,26018.0,59.8268,59.8851,59.7976,59.8559,26018.0
2024-02-08 12:00:00,61.64,61.65,61.54,61.59,16736.0,59.8656,59.8753,59.7685,59.8171,16736.0
2024-02-08 12:10:00,61.59,61.6,61.51,61.52,14802.0,59.8171,59.8268,59.7394,59.7491,14802.0
2024-02-08 12:20:00,61.52,61.56,61.46,61.54,15477.0,59.7491,59.7879,59.6908,59.7685,15477.0
2024-02-08 12:30:00,61.53,61.56,61.46,61.53,20833.0,59.7588,59.7879,59.6908,59.7588,20833.0
2024-02-08 12:40:00,61.53,61.53,61.44,61.45,14116.0,59.7588,59.7588,59.6714,59.6811,14116.0
2024-02-08 12:50:00,61.46,61.49,61.42,61.45,15743.0,59.6908,59.72,59.652,59.6811,15743.0
2024-02-08 13:00:00,61.45,61.59,61.42,61.44,16131.0,59.6811,59.8171,59.652,59.6714,16131.0
2024-02-08 13:10:00,61.44,61.46,61.36,61.38,13764.0,59.6714,59.6908,59.5937,59.6131,13764.0
2024-02-08 13:20:00,61.38,61.43,61.36,61.41,12346.0,59.6131,59.6617,59.5937,59.6423,12346.0
2024-02-08 13:30:00,61.41,61.5,61.39,61.46,15239.0,59.6423,59.7297,59.6228,59.6908,15239.0
2024-02-08 13:40:00,61.45,61.5,61.41,61.5,18373.0,59.6811,59.7297,59.6423,59.7297,18373.0
2024-02-08 13:50:00,61.5,61.61,61.45,61.56,37268.0,59.7297,59.8365,59.6811,59.7879,37268.0
2024-02-08 14:00:00,61.57,61.64,61.56,61.56,25006.0,59.7976,59.8656,59.7879,59.7879,25006.0
2024-02-08 14:10:00,61.56,61.64,61.51,61.59,37055.0,59.7879,59.8656,59.7394,59.8171,37055.0
2024-02-08 14:20:00,61.57,61.6,61.53,61.58,22321.0,59.7976,59.8268,59.7588,59.8074,22321.0
2024-02-08 14:30:00,61.59,61.59,61.48,61.52,21267.0,59.8171,59.8171,59.7102,59.7491,21267.0
2024-02-08 14:40:00,61.51,61.54,61.48,61.51,24784.0,59.7394,59.7685,59.7102,59.7394,24784.0
2024-02-08 14:50:00,61.52,61.56,61.46,61.48,31557.0,59.7491,59.7879,59.6908,59.7102,31557.0
2024-02-08 15:00:00,61.48,61.52,61.44,61.44,24797.0,59.7102,59.7491,59.6714,59.6714,24797.0
2024-02-08 15:10:00,61.44,61.49,61.43,61.48,27518.0,59.6714,59.72,59.6617,59.7102,27518.0
2024-02-08 15:20:00,61.48,61.53,61.46,61.52,41190.0,59.7102,59.7588,59.6908,59.7491,41190.0
2024-02-08 15:30:00,61.52,61.63,61.52,61.58,55429.0,59.7491,59.8559,59.7491,59.8074,55429.0
2024-02-08 15:40:00,61.58,61.64,61.47,61.47,69450.0,59.8074,59.8656,59.7005,59.7005,69450.0
2024-02-08 15:50:00,61.48,61.57,61.41,61.44,360940.0,59.7102,59.7976,59.6423,59.6714,360940.0
2024-02-09 09:30:00,61.28,61.78,61.28,61.67,39593.0,59.516,60.0016,59.516,59.8948,39593.0
2024-02-09 09:40:00,61.68,62.07,61.68,61.85,32532.0,59.9045,60.2833,59.9045,60.0696,32532.0
2024-02-09 09:50:00,61.86,61.9,61.67,61.9,33008.0,60.0793,60.1181,59.8948,60.1181,33008.0
2024-02-09 10:00:00,61.9,62.06,61.76,62.03,32165.0,60.1181,60.2735,59.9822,60.2444,32165.0
2024-02-09 10:10:00,62.03,62.11,61.86,61.9,40028.0,60.2444,60.3221,60.0793,60.1181,40028.0
2024-02-09 10:20:00,61.87,61.92,61.83,61.87,107349.0,60.089,60.1376,60.0502,60.089,107349.0
2024-02-09 10:30:00,61.87,61.89,61.7,61.73,18815.0,60.089,60.1084,59.9239,59.953,18815.0
2024-02-09 10:40:00,61.73,61.84,61.7,61.83,23265.0,59.953,60.0599,59.9239,60.0502,23265.0
2024-02-09 10:50:00,61.84,61.87,61.74,61.87,35504.0,60.0599,60.089,59.9628,60.089,35504.0
2024-02-09 11:00:00,61.89,61.91,61.7,61.7,25341.0,60.1084,60.1279,59.9239,59.9239,25341.0
2024-02-09 11:10:00,61.7,61.75,61.55,61.57,22680.0,59.9239,59.9725,59.7782,59.7976,22680.0
2024-02-09 11:20:00,61.58,61.64,61.52,61.63,11940.0,59.8074,59.8656,59.7491,59.8559,11940.0
2024-02-09 11:30:00,61.64,61.64,61.52,61.53,21238.0,59.8656,59.8656,59.7491,59.7588,21238.0
2024-02-09 11:40:00,61.54,61.57,61.5,61.56,24517.0,59.7685,59.7976,59.7297,59.7879,24517.0
2024-02-09 11:50:00,61.57,61.61,61.49,61.56,17986.0,59.7976,59.8365,59.72,59.7879,17986.0
2024-02-09 12:00:00,61.58,61.61,61.55,61.58,14912.0,59.8074,59.8365,59.7782,59.8074,14912.0
2024-02-09 12:10:00,61.58,61.67,61.58,61.63,17913.0,59.8074,59.8948,59.8074,59.8559,17913.0
2024-02-09 12:20:00,61.63,61.72,61.63,61.68,25026.0,59.8559,59.9433,59.8559,59.9045,25026.0
2024-02-09 12:30:00,61.67,61.71,61.61,61.67,37220.0,59.8948,59.9336,59.8365,59.8948,37220.0
2024-02-09 12:40:00,61.67,61.7,61.64,61.69,26404.0,59.8948,59.9239,59.8656,59.9142,26404.0
2024-02-09 12:50:00,61.7,61.78,61.65,61.77,32152.0,59.9239,60.0016,59.8753,59.9919,32152.0
2024-02-09 13:00:00,61.78,61.81,61.72,61.76,18181.0,60.0016,60.0307,59.9433,59.9822,18181.0
2024-02-09 13:10:00,61.76,61.82,61.74,61.78,21239.0,59.9822,60.0405,59.9628,60.0016,21239.0
2024-02-09 13:20:00,61.8,61.9,61.79,61.87,23717.0,60.021,60.1181,60.0113,60.089,23717.0
2024-02-09 13:30:00,61.86,61.9,61.79,61.87,28522.0,60.0793,60.1181,60.0113,60.089,28522.0
2024-02-09 13:40:00,61.88,61.91,61.86,61.88,37817.0,60.0987,60.1279,60.0793,60.0987,37817.0
2024-02-09 13:50:00,61.89,61.9,61.8,61.81,23556.0,60.1084,60.1181,60.021,60.0307,23556.0
2024-02-09 14:00:00,61.82,61.9,61.81,61.83,17595.0,60.0405,60.1181,60.0307,60.0502,17595.0
2024-02-09 14:10:00,61.85,61.92,61.85,61.91,53503.0,60.0696,60.1376,60.0696,60.1279,53503.0
2024-02-09 14:20:00,61.9,61.91,61.85,61.87,16738.0,60.1181,60.1279,60.0696,60.089,16738.0
2024-02-09 14:30:00,61.88,61.92,61.85,61.92,23381.0,60.0987,60.1376,60.0696,60.1376,23381.0
2024-02-09 14:40:00,61.92,61.95,61.88,61.92,22481.0,60.1376,60.1667,60.0987,60.1376,22481.0
2024-02-09 14:50:00,61.91,61.92,61.83,61.85,28136.0,60.1279,60.1376,60.0502,60.0696,28136.0
2024-02-09 15:00:00,61.86,61.86,61.78,61.81,24024.0,60.0793,60.0793,60.0016,60.0307,24024.0
2024-02-09 15:10:00,61.82,61.89,61.81,61.85,40180.0,60.0405,60.1084,60.0307,60.0696,40180.0
2024-02-09 15:20:00,61.85,61.85,61.72,61.77,75408.0,60.0696,60.0696,59.9433,59.9919,75408.0
2024-02-09 15:30:00,61.77,61.78,61.71,61.73,67306.0,59.9919,60.0016,59.9336,59.953,67306.0
2024-02-09 15:40:00,61.73,61.75,61.7,61.73,80322.0,59.953,59.9725,59.9239,59.953,80322.0
2024-02-09 15:50:00,61.72,61.79,61.65,61.76,450791.0,59.9433,60.0113,59.8753,59.9822,450791.0
2024-02-12 09:30:00,61.95,62.11,61.56,61.87,46509.0,60.1667,60.3221,59.7879,60.089,46509.0
2024-02-12 09:40:00,61.92,62.06,61.84,62.03,26097.0,60.1376,60.2735,60.0599,60.2444,26097.0
2024-02-12 09:50:00,62.02,62.29,62.0,62.27,44887.0,60.2347,60.4969,60.2153,60.4775,44887.0
2024-02-12 10:00:00,62.27,62.35,62.04,62.09,33033.0,60.4775,60.5552,60.2541,60.3027,33033.0
2024-02-12 10:10:00,62.11,62.16,62.03,62.05,35386.0,60.3221,60.3707,60.2444,60.2638,35386.0
2024-02-12 10:20:00,62.05,62.12,62.02,62.04,29738.0,60.2638,60.3318,60.2347,60.2541,29738.0
2024-02-12 10:30:00,62.04,62.16,61.99,62.06,143732.0,60.2541,60.3707,60.2056,60.2735,143732.0
2024-02-12 10:40:00,62.04,62.09,61.99,62.05,16510.0,60.2541,60.3027,60.2056,60.2638,16510.0
2024-02-12 10:50:00,62.05,62.11,62.0,62.02,28944.0,60.2638,60.3221,60.2153,60.2347,28944.0
2024-02-12 11:00:00,62.04,62.3,62.03,62.27,79262.0,60.2541,60.5066,60.2444,60.4775,79262.0
2024-02-12 11:10:00,62.27,62.29,62.2,62.29,23437.0,60.4775,60.4969,60.4095,60.4969,23437.0
2024-02-12 11:20:00,62.31,62.4,62.31,62.4,17659.0,60.5163,60.6038,60.5163,60.6038,17659.0
2024-02-12 11:30:00,62.4,62.4,62.33,62.34,25127.0,60.6038,60.6038,60.5358,60.5455,25127.0
2024-02-12 11:40:00,62.35,62.56,62.33,62.56,323344.0,60.5552,60.7592,60.5358,60.7592,323344.0
2024-02-12 11:50:00,62.57,62.62,62.53,62.57,23546.0,60.7689,60.8174,60.73,60.7689,23546.0
2024-02-12 12:00:00,62.58,62.62,62.43,62.45,48384.0,60.7786,60.8174,60.6329,60.6523,48384.0
2024-02-12 12:10:00,62.45,62.46,62.34,62.4,20557.0,60.6523,60.662,60.5455,60.6038,20557.0
2024-02-12 12:20:00,62.4,62.4,62.29,62.38,20049.0,60.6038,60.6038,60.4969,60.5843,20049.0
2024-02-12 12:30:00,62.37,62.41,62.3,62.3,19856.0,60.5746,60.6135,60.5066,60.5066,19856.0
2024-02-12 12:40:00,62.3,62.33,62.21,62.27,21332.0,60.5066,60.5358,60.4192,60.4775,21332.0
2024-02-12 12:50:00,62.25,62.3,62.15,62.19,10649.0,60.4581,60.5066,60.361,60.3998,10649.0
2024-02-12 13:00:00,62.19,62.2,62.1,62.17,62076.0,60.3998,60.4095,60.3124,60.3804,62076.0
2024-02-12 13:10:00,62.17,62.19,62.12,62.18,33980.0,60.3804,60.3998,60.3318,60.3901,33980.0
2024-02-12 13:20:00,62.18,62.19,62.07,62.11,34051.0,60.3901,60.3998,60.2833,60.3221,34051.0
2024-02-12 13:30:00,62.1,62.22,62.1,62.14,26170.0,60.3124,60.4289,60.3124,60.3512,26170.0
2024-02-12 13:40:00,62.15,62.3,62.1,62.29,26373.0,60.361,60.5066,60.3124,60.4969,26373.0
2024-02-12 13:50:00,62.31,62.4,62.31,62.36,23008.0,60.5163,60.6038,60.5163,60.5649,23008.0
2024-02-12 14:00:00,62.36,62.42,62.34,62.41,21779.0,60.5649,60.6232,60.5455,60.6135,21779.0
2024-02-12 14:10:00,62.4,62.45,62.15,62.16,31970.0,60.6038,60.6523,60.361,60.3707,31970.0
2024-02-12 14:20:00,62.15,62.21,62.11,62.17,23323.0,60.361,60.4192,60.3221,60.3804,23323.0
2024-02-12 14:30:00,62.16,62.29,62.12,62.29,24410.0,60.3707,60.4969,60.3318,60.4969,24410.0
2024-02-12 14:40:00,62.29,62.34,62.21,62.22,29530.0,60.4969,60.5455,60.4192,60.4289,29530.0
2024-02-12 14:50:00,62.22,62.3,62.2,62.3,24160.0,60.4289,60.5066,60.4095,60.5066,24160.0
2024-02-12 15:00:00,62.31,62.33,62.26,62.29,34984.0,60.5163,60.5358,60.4678,60.4969,34984.0
2024-02-12 15:10:00,62.29,62.33,62.27,62.3,34800.0,60.4969,60.5358,60.4775,60.5066,34800.0
2024-02-12 15:20:00,62.3,62.34,62.26,62.3,50129.0,60.5066,60.5455,60.4678,60.5066,50129.0
2024-02-12 15:30:00,62.3,62.35,62.26,62.35,76214.0,60.5066,60.5552,60.4678,60.5552,76214.0
2024-02-12 15:40:00,62.35,62.37,62.23,62.23,71220.0,60.5552,60.5746,60.4386,60.4386,71220.0
2024-02-12 15:50:00,62.24,62.34,62.12,62.33,312325.0,60.4484,60.5455,60.3318,60.5358,312325.0
2024-02-13 09:30:00,61.52,61.72,60.87,60.87,71167.0,59.7491,59.9433,59.1178,59.1178,71167.0
2024-02-13 09:40:00,60.91,61.09,60.79,60.83,89245.0,59.1566,59.3315,59.0401,59.0789,89245.0
2024-02-13 09:50:00,60.86,61.01,60.78,60.85,27035.0,59.1081,59.2538,59.0304,59.0984,27035.0
2024-02-13 10:00:00,60.84,60.94,60.67,60.69,33074.0,59.0887,59.1858,58.9236,58.943,33074.0
2024-02-13 10:10:00,60.7,60.83,60.58,60.79,54184.0,58.9527,59.0789,58.8361,59.0401,54184.0
2024-02-13 10:20:00,60.79,60.86,60.7,60.79,41890.0,59.0401,59.1081,58.9527,59.0401,41890.0
2024-02-13 10:30:00,60.79,60.82,60.45,60.55,59494.0,59.0401,59.0692,58.7099,58.807,59494.0
2024-02-13 10:40:00,60.56,60.57,60.41,60.44,63125.0,58.8167,58.8264,58.671,58.7002,63125.0
2024-02-13 10:50:00,60.45,60.59,60.39,60.57,66191.0,58.7099,58.8459,58.6516,58.8264,66191.0
2024-02-13 11:00:00,60.57,60.6,60.43,60.46,59434.0,58.8264,58.8556,58.6905,58.7196,59434.0
2024-02-13 11:10:00,60.46,60.73,60.45,60.7,28868.0,58.7196,58.9818,58.7099,58.9527,28868.0
2024-02-13 11:20:00,60.69,60.96,60.68,60.94,26413.0,58.943,59.2052,58.9333,59.1858,26413.0
2024-02-13 11:30:00,60.96,61.11,60.94,61.11,18960.0,59.2052,59.3509,59.1858,59.3509,18960.0
2024-02-13 11:40:00,61.11,61.35,61.11,61.17,91897.0,59.3509,59.584,59.3509,59.4092,91897.0
2024-02-13 11:50:00,61.16,61.22,61.11,61.2,26254.0,59.3995,59.4577,59.3509,59.4383,26254.0
2024-02-13 12:00:00,61.21,61.34,61.15,61.29,33954.0,59.448,59.5743,59.3897,59.5257,33954.0
2024-02-13 12:10:00,61.28,61.3,61.15,61.19,20959.0,59.516,59.5354,59.3897,59.4286,20959.0
2024-02-13 12:20:00,61.15,61.25,61.15,61.21,36457.0,59.3897,59.4869,59.3897,59.448,36457.0
2024-02-13 12:30:00,61.19,61.32,61.15,61.29,24163.0,59.4286,59.5548,59.3897,59.5257,24163.0
2024-02-13 12:40:00,61.28,61.28,61.08,61.12,10888.0,59.516,59.516,59.3218,59.3606,10888.0
2024-02-13 12:50:00,61.09,61.14,60.98,61.04,26699.0,59.3315,59.38,59.2246,59.2829,26699.0
2024-02-13 13:00:00,61.04,61.13,61.0,61.05,62356.0,59.2829,59.3703,59.2441,59.2926,62356.0
2024-02-13 13:10:00,61.04,61.13,61.02,61.11,61972.0,59.2829,59.3703,59.2635,59.3509,61972.0
2024-02-13 13:20:00,61.11,61.16,61.07,61.11,35542.0,59.3509,59.3995,59.312,59.3509,35542.0
2024-02-13 13:30:00,61.12,61.12,60.93,60.95,46325.0,59.3606,59.3606,59.1761,59.1955,46325.0
2024-02-13 13:40:00,60.95,61.09,60.94,61.01,38559.0,59.1955,59.3315,59.1858,59.2538,38559.0
2024-02-13 13:50:00,61.01,61.05,60.96,61.05,29930.0,59.2538,59.2926,59.2052,59.2926,29930.0
2024-02-13 14:00:00,61.07,61.07,60.92,60.95,40349.0,59.312,59.312,59.1664,59.1955,40349.0
2024-02-13 14:10:00,60.95,60.97,60.83,60.86,44565.0,59.1955,59.2149,59.0789,59.1081,44565.0
2024-02-13 14:20:00,60.87,60.91,60.83,60.86,35942.0,59.1178,59.1566,59.0789,59.1081,35942.0
2024-02-13 14:30:00,60.85,60.96,60.85,60.92,46362.0,59.0984,59.2052,59.0984,59.1664,46362.0
2024-02-13 14:40:00,60.92,60.93,60.7,60.73,123461.0,59.1664,59.1761,58.9527,58.9818,123461.0
2024-02-13 14:50:00,60.73,60.76,60.64,60.73,71025.0,58.9818,59.011,58.8944,58.9818,71025.0
2024-02-13 15:00:00,60.73,60.84,60.7,60.81,75880.0,58.9818,59.0887,58.9527,59.0595,75880.0
2024-02-13 15:10:00,60.81,60.86,60.76,60.76,54528.0,59.0595,59.1081,59.011,59.011,54528.0
2024-02-13 15:20:00,60.77,60.86,60.7,60.86,86335.0,59.0207,59.1081,58.9527,59.1081,86335.0
2024-02-13 15:30:00,60.86,61.0,60.79,60.95,110703.0,59.1081,59.2441,59.0401,59.1955,110703.0
2024-02-13 15:40:00,60.96,61.09,60.91,61.03,100463.0,59.2052,59.3315,59.1566,59.2732,100463.0
2024-02-13 15:50:00,61.02,61.27,60.96,61.25,253437.0,59.2635,59.5063,59.2052,59.4869,253437.0
2024-02-14 09:30:00,61.92,62.2,61.62,61.73,83769.0,60.1376,60.4095,59.8462,59.953,83769.0
2024-02-14 09:40:00,61.73,62.06,61.65,61.79,49668.0,59.953,60.2735,59.8753,60.0113,49668.0
2024-02-14 09:50:00,61.78,61.92,61.67,61.89,57425.0,60.0016,60.1376,59.8948,60.1084,57425.0
2024-02-14 10:00:00,61.9,61.9,61.68,61.76,29991.0,60.1181,60.1181,59.9045,59.9822,29991.0
2024-02-14 10:10:00,61.77,61.83,61.65,61.73,27155.0,59.9919,60.0502,59.8753,59.953,27155.0
2024-02-14 10:20:00,61.73,62.05,61.73,62.01,80443.0,59.953,60.2638,59.953,60.225,80443.0
2024-02-14 10:30:00,62.03,62.05,61.95,61.98,32375.0,60.2444,60.2638,60.1667,60.1958,32375.0
2024-02-14 10:40:00,61.98,62.11,61.89,62.05,45812.0,60.1958,60.3221,60.1084,60.2638,45812.0
2024-02-14 10:50:00,62.05,62.11,61.95,61.97,33167.0,60.2638,60.3221,60.1667,60.1861,33167.0
2024-02-14 11:00:00,61.96,62.11,61.89,62.1,40664.0,60.1764,60.3221,60.1084,60.3124,40664.0
2024-02-14 11:10:00,62.12,62.3,62.12,62.3,22926.0,60.3318,60.5066,60.3318,60.5066,22926.0
2024-02-14 11:20:00,62.28,62.28,62.08,62.22,36437.0,60.4872,60.4872,60.293,60.4289,36437.0
2024-02-14 11:30:00,62.23,62.3,62.19,62.25,26866.0,60.4386,60.5066,60.3998,60.4581,26866.0
2024-02-14 11:40:00,62.25,62.34,62.22,62.31,31876.0,60.4581,60.5455,60.4289,60.5163,31876.0
2024-02-14 11:50:00,62.3,62.31,62.12,62.19,54851.0,60.5066,60.5163,60.3318,60.3998,54851.0
2024-02-14 12:00:00,62.2,62.21,62.02,62.12,23768.0,60.4095,60.4192,60.2347,60.3318,23768.0
2024-02-14 12:10:00,62.14,62.18,62.09,62.18,24166.0,60.3512,60.3901,60.3027,60.3901,24166.0
2024-02-14 12:20:00,62.16,62.25,62.16,62.23,27013.0,60.3707,60.4581,60.3707,60.4386,27013.0
2024-02-14 12:30:00,62.23,62.28,62.2,62.22,23418.0,60.4386,60.4872,60.4095,60.4289,23418.0
2024-02-14 12:40:00,62.21,62.3,62.19,62.29,19104.0,60.4192,60.5066,60.3998,60.4969,19104.0
2024-02-14 12:50:00,62.29,62.4,62.23,62.35,53493.0,60.4969,60.6038,60.4386,60.5552,53493.0
2024-02-14 13:00:00,62.36,62.46,62.32,62.38,24264.0,60.5649,60.662,60.5261,60.5843,24264.0
2024-02-14 13:10:00,62.38,62.43,62.32,62.36,26390.0,60.5843,60.6329,60.5261,60.5649,26390.0
2024-02-14 13:20:00,62.37,62.44,62.34,62.43,19691.0,60.5746,60.6426,60.5455,60.6329,19691.0
2024-02-14 13:30:00,62.44,62.51,62.4,62.47,48485.0,60.6426,60.7106,60.6038,60.6717,48485.0
2024-02-14 13:40:00,62.5,62.51,62.44,62.5,36655.0,60.7009,60.7106,60.6426,60.7009,36655.0
2024-02-14 13:50:00,62.5,62.55,62.46,62.55,28800.0,60.7009,60.7494,60.662,60.7494,28800.0
2024-02-14 14:00:00,62.55,62.56,62.29,62.3,35533.0,60.7494,60.7592,60.4969,60.5066,35533.0
2024-02-14 14:10:00,62.31,62.41,62.28,62.39,27080.0,60.5163,60.6135,60.4872,60.594,27080.0
2024-02-14 14:20:00,62.4,62.5,62.37,62.46,30459.0,60.6038,60.7009,60.5746,60.662,30459.0
2024-02-14 14:30:00,62.47,62.53,62.41,62.5,28317.0,60.6717,60.73,60.6135,60.7009,28317.0
2024-02-14 14:40:00,62.49,62.52,62.46,62.49,25213.0,60.6912,60.7203,60.662,60.6912,25213.0
2024-02-14 14:50:00,62.48,62.52,62.45,62.49,28556.0,60.6815,60.7203,60.6523,60.6912,28556.0
2024-02-14 15:00:00,62.49,62.55,62.46,62.47,68106.0,60.6912,60.7494,60.662,60.6717,68106.0
2024-02-14 15:10:00,62.47,62.56,62.44,62.53,42924.0,60.6717,60.7592,60.6426,60.73,42924.0
2024-02-14 15:20:00,62.52,62.66,62.47,62.61,36998.0,60.7203,60.8563,60.6717,60.8077,36998.0
2024-02-14 15:30:00,62.61,62.63,62.47,62.54,61075.0,60.8077,60.8271,60.6717,60.7397,61075.0
2024-02-14 15:40:00,62.55,62.57,62.49,62.55,73270.0,60.7494,60.7689,60.6912,60.7494,73270.0
2024-02-14 15:50:00,62.56,62.7,62.49,62.64,281685.0,60.7592,60.8951,60.6912,60.8368,281685.0
2024-02-15 09:30:00,62.89,63.25,62.8,63.24,76828.0,61.0797,61.4293,60.9922,61.4196,76828.0
2024-02-15 09:40:00,63.21,63.57,63.14,63.49,29423.0,61.3904,61.7401,61.3225,61.6624,29423.0
2024-02-15 09:50:00,63.47,63.77,63.46,63.73,56774.0,61.643,61.9343,61.6332,61.8955,56774.0
2024-02-15 10:00:00,63.73,63.81,63.59,63.76,24856.0,61.8955,61.9732,61.7595,61.9246,24856.0
2024-02-15 10:10:00,63.77,63.8,63.57,63.71,46124.0,61.9343,61.9635,61.7401,61.876,46124.0
2024-02-15 10:20:00,63.73,63.86,63.64,63.64,37232.0,61.8955,62.0217,61.8081,61.8081,37232.0
2024-02-15 10:30:00,63.62,63.64,63.39,63.47,39488.0,61.7886,61.8081,61.5653,61.643,39488.0
2024-02-15 10:40:00,63.48,63.48,63.21,63.22,33543.0,61.6527,61.6527,61.3904,61.4002,33543.0
2024-02-15 10:50:00,63.19,63.31,63.16,63.2,13828.0,61.371,61.4876,61.3419,61.3807,13828.0
2024-02-15 11:00:00,63.21,63.33,63.16,63.18,31716.0,61.3904,61.507,61.3419,61.3613,31716.0
2024-02-15 11:10:00,63.17,63.29,63.13,63.27,15811.0,61.3516,61.4681,61.3127,61.4487,15811.0
2024-02-15 11:20:00,63.25,63.31,63.21,63.28,13824.0,61.4293,61.4876,61.3904,61.4584,13824.0
2024-02-15 11:30:00,63.26,63.42,63.26,63.42,14802.0,61.439,61.5944,61.439,61.5944,14802.0
2024-02-15 11:40:00,63.42,63.52,63.36,63.44,20334.0,61.5944,61.6915,61.5361,61.6138,20334.0
2024-02-15 11:50:00,63.43,63.43,63.26,63.32,17510.0,61.6041,61.6041,61.439,61.4973,17510.0
2024-02-15 12:00:00,63.32,63.35,63.21,63.31,10078.0,61.4973,61.5264,61.3904,61.4876,10078.0
2024-02-15 12:10:00,63.31,63.33,63.26,63.32,16113.0,61.4876,61.507,61.439,61.4973,16113.0
2024-02-15 12:20:00,63.3,63.33,63.2,63.26,13736.0,61.4778,61.507,61.3807,61.439,13736.0
2024-02-15 12:30:00,63.27,63.28,63.18,63.2,12946.0,61.4487,61.4584,61.3613,61.3807,12946.0
2024-02-15 12:40:00,63.19,63.26,63.17,63.18,14144.0,61.371,61.439,61.3516,61.3613,14144.0
2024-02-15 12:50:00,63.19,63.24,63.16,63.19,9093.0,61.371,61.4196,61.3419,61.371,9093.0
2024-02-15 13:00:00,63.18,63.29,63.13,63.28,9989.0,61.3613,61.4681,61.3127,61.4584,9989.0
2024-02-15 13:10:00,63.28,63.33,63.25,63.3,19444.0,61.4584,61.507,61.4293,61.4778,19444.0
2024-02-15 13:20:00,63.34,63.37,63.29,63.37,12618.0,61.5167,61.5458,61.4681,61.5458,12618.0
2024-02-15 13:30:00,63.38,63.38,63.31,63.36,15399.0,61.5555,61.5555,61.4876,61.5361,15399.0
2024-02-15 13:40:00,63.37,63.41,63.34,63.4,14580.0,61.5458,61.5847,61.5167,61.575,14580.0
2024-02-15 13:50:00,63.42,63.57,63.42,63.51,40471.0,61.5944,61.7401,61.5944,61.6818,40471.0
2024-02-15 14:00:00,63.53,63.64,63.52,63.62,24181.0,61.7012,61.8081,61.6915,61.7886,24181.0
2024-02-15 14:10:00,63.62,63.7,63.59,63.7,24044.0,61.7886,61.8663,61.7595,61.8663,24044.0
2024-02-15 14:20:00,63.68,63.72,63.61,63.66,22607.0,61.8469,61.8858,61.7789,61.8275,22607.0
2024-02-15 14:30:00,63.66,63.67,63.59,63.6,16942.0,61.8275,61.8372,61.7595,61.7692,16942.0
2024-02-15 14:40:00,63.6,63.68,63.57,63.68,18942.0,61.7692,61.8469,61.7401,61.8469,18942.0
2024-02-15 14:50:00,63.68,63.74,63.61,63.66,23263.0,61.8469,61.9052,61.7789,61.8275,23263.0
2024-02-15 15:00:00,63.65,63.66,63.55,63.6,67738.0,61.8178,61.8275,61.7207,61.7692,67738.0
2024-02-15 15:10:00,63.6,63.73,63.6,63.68,25778.0,61.7692,61.8955,61.7692,61.8469,25778.0
2024-02-15 15:20:00,63.67,63.74,63.64,63.72,45648.0,61.8372,61.9052,61.8081,61.8858,45648.0
2024-02-15 15:30:00,63.71,63.71,63.61,63.65,46346.0,61.876,61.876,61.7789,61.8178,46346.0
2024-02-15 15:40:00,63.64,63.66,63.51,63.52,56597.0,61.8081,61.8275,61.6818,61.6915,56597.0
2024-02-15 15:50:00,63.52,63.69,63.5,63.67,234369.0,61.6915,61.8566,61.6721,61.8372,234369.0
2024-02-16 09:30:00,63.39,63.72,63.07,63.44,244382.0,61.5653,61.8858,61.2545,61.6138,244382.0
2024-02-16 09:40:00,63.45,63.66,63.39,63.61,38990.0,61.6235,61.8275,61.5653,61.7789,38990.0
2024-02-16 09:50:00,63.63,63.75,63.58,63.74,32023.0,61.7983,61.9149,61.7498,61.9052,32023.0
2024-02-16 10:00:00,63.69,63.84,63.68,63.76,43061.0,61.8566,62.0023,61.8469,61.9246,43061.0
2024-02-16 10:10:00,63.75,63.94,63.72,63.77,33305.0,61.9149,62.0994,61.8858,61.9343,33305.0
2024-02-16 10:20:00,63.76,63.76,63.58,63.7,26538.0,61.9246,61.9246,61.7498,61.8663,26538.0
2024-02-16 10:30:00,63.67,63.9,63.65,63.81,45575.0,61.8372,62.0606,61.8178,61.9732,45575.0
2024-02-16 10:40:00,63.8,64.02,63.8,63.93,44087.0,61.9635,62.1771,61.9635,62.0897,44087.0
2024-02-16 10:50:00,63.94,63.97,63.76,63.8,25382.0,62.0994,62.1286,61.9246,61.9635,25382.0
2024-02-16 11:00:00,63.81,63.85,63.73,63.76,17048.0,61.9732,62.012,61.8955,61.9246,17048.0
2024-02-16 11:10:00,63.77,63.87,63.73,63.87,45438.0,61.9343,62.0314,61.8955,62.0314,45438.0
2024-02-16 11:20:00,63.87,64.11,63.85,64.09,68908.0,62.0314,62.2645,62.012,62.2451,68908.0
2024-02-16 11:30:00,64.1,64.18,64.04,64.16,47461.0,62.2548,62.3325,62.1965,62.3131,47461.0
2024-02-16 11:40:00,64.16,64.28,64.15,64.28,51503.0,62.3131,62.4296,62.3034,62.4296,51503.0
2024-02-16 11:50:00,64.28,64.31,64.24,64.24,50645.0,62.4296,62.4588,62.3908,62.3908,50645.0
2024-02-16 12:00:00,64.26,64.31,64.19,64.24,57798.0,62.4102,62.4588,62.3422,62.3908,57798.0
2024-02-16 12:10:00,64.24,64.33,64.23,64.33,34280.0,62.3908,62.4782,62.3811,62.4782,34280.0
2024-02-16 12:20:00,64.34,64.42,64.33,64.39,40542.0,62.4879,62.5656,62.4782,62.5365,40542.0
2024-02-16 12:30:00,64.39,64.52,64.39,64.47,53609.0,62.5365,62.6627,62.5365,62.6142,53609.0
2024-02-16 12:40:00,64.46,64.51,64.3,64.3,35842.0,62.6045,62.653,62.4491,62.4491,35842.0
2024-02-16 12:50:00,64.27,64.28,64.02,64.05,16937.0,62.4199,62.4296,62.1771,62.2063,16937.0
2024-02-16 13:00:00,64.05,64.05,63.9,63.98,28698.0,62.2063,62.2063,62.0606,62.1383,28698.0
2024-02-16 13:10:00,63.97,64.07,63.87,64.07,19587.0,62.1286,62.2257,62.0314,62.2257,19587.0
2024-02-16 13:20:00,64.07,64.15,63.99,64.1,47565.0,62.2257,62.3034,62.148,62.2548,47565.0
2024-02-16 13:30:00,64.11,64.12,64.01,64.01,20037.0,62.2645,62.2742,62.1674,62.1674,20037.0
2024-02-16 13:40:00,64.02,64.05,63.98,63.99,29605.0,62.1771,62.2063,62.1383,62.148,29605.0
2024-02-16 13:50:00,64.0,64.04,63.94,64.04,27984.0,62.1577,62.1965,62.0994,62.1965,27984.0
2024-02-16 14:00:00,64.05,64.07,64.0,64.02,23881.0,62.2063,62.2257,62.1577,62.1771,23881.0
2024-02-16 14:10:00,64.03,64.04,63.96,64.0,20772.0,62.1868,62.1965,62.1188,62.1577,20772.0
2024-02-16 14:20:00,64.0,64.01,63.92,63.94,27924.0,62.1577,62.1674,62.08,62.0994,27924.0
2024-02-16 14:30:00,63.94,63.94,63.77,63.8,21671.0,62.0994,62.0994,61.9343,61.9635,21671.0
2024-02-16 14:40:00,63.81,63.81,63.6,63.65,103298.0,61.9732,61.9732,61.7692,61.8178,103298.0
2024-02-16 14:50:00,63.64,63.78,63.61,63.78,31997.0,61.8081,61.944,61.7789,61.944,31997.0
2024-02-16 15:00:00,63.77,63.87,63.71,63.84,35246.0,61.9343,62.0314,61.876,62.0023,35246.0
2024-02-16 15:10:00,63.84,63.85,63.73,63.73,32102.0,62.0023,62.012,61.8955,61.8955,32102.0
2024-02-16 15:20:00,63.74,63.79,63.68,63.74,35394.0,61.9052,61.9537,61.8469,61.9052,35394.0
2024-02-16 15:30:00,63.73,63.8,63.7,63.76,54801.0,61.8955,61.9635,61.8663,61.9246,54801.0
2024-02-16 15:40:00,63.76,63.76,63.46,63.48,83381.0,61.9246,61.9246,61.6332,61.6527,83381.0
2024-02-16 15:50:00,63.48,63.66,63.47,63.65,242337.0,61.6527,61.8275,61.643,61.8178,242337.0
2024-02-20 09:30:00,63.09,63.3,62.96,63.12,60320.0,61.2739,61.4778,61.1476,61.303,60320.0
2024-02-20 09:40:00,63.1,63.35,63.03,63.28,70497.0,61.2836,61.5264,61.2156,61.4584,70497.0
2024-02-20 09:50:00,63.27,63.43,63.27,63.33,35223.0,61.4487,61.6041,61.4487,61.507,35223.0
2024-02-20 10:00:00,63.35,63.43,63.22,63.35,24274.0,61.5264,61.6041,61.4002,61.5264,24274.0
2024-02-20 10:10:00,63.36,63.46,63.3,63.37,35376.0,61.5361,61.6332,61.4778,61.5458,35376.0
2024-02-20 10:20:00,63.37,63.49,63.27,63.48,59089.0,61.5458,61.6624,61.4487,61.6527,59089.0
2024-02-20 10:30:00,63.48,63.59,63.47,63.55,29583.0,61.6527,61.7595,61.643,61.7207,29583.0
2024-02-20 10:40:00,63.56,63.71,63.56,63.68,21177.0,61.7304,61.876,61.7304,61.8469,21177.0
2024-02-20 10:50:00,63.71,63.77,63.62,63.64,15998.0,61.876,61.9343,61.7886,61.8081,15998.0
2024-02-20 11:00:00,63.65,63.69,63.52,63.52,23805.0,61.8178,61.8566,61.6915,61.6915,23805.0
2024-02-20 11:10:00,63.53,63.61,63.52,63.58,21028.0,61.7012,61.7789,61.6915,61.7498,21028.0
2024-02-20 11:20:00,63.58,63.65,63.54,63.64,22447.0,61.7498,61.8178,61.7109,61.8081,22447.0
2024-02-20 11:30:00,63.65,63.68,63.57,63.61,22612.0,61.8178,61.8469,61.7401,61.7789,22612.0
2024-02-20 11:40:00,63.59,63.61,63.51,63.51,19386.0,61.7595,61.7789,61.6818,61.6818,19386.0
2024-02-20 11:50:00,63.52,63.63,63.45,63.48,29365.0,61.6915,61.7983,61.6235,61.6527,29365.0
2024-02-20 12:00:00,63.5,63.52,63.38,63.46,22086.0,61.6721,61.6915,61.5555,61.6332,22086.0
2024-02-20 12:10:00,63.46,63.46,63.38,63.38,16954.0,61.6332,61.6332,61.5555,61.5555,16954.0
2024-02-20 12:20:00,63.37,63.42,63.31,63.31,24602.0,61.5458,61.5944,61.4876,61.4876,24602.0
2024-02-20 12:30:00,63.3,63.33,63.26,63.28,20529.0,61.4778,61.507,61.439,61.4584,20529.0
2024-02-20 12:40:00,63.28,63.32,63.24,63.29,35057.0,61.4584,61.4973,61.4196,61.4681,35057.0
2024-02-20 12:50:00,63.28,63.32,63.22,63.25,18098.0,61.4584,61.4973,61.4002,61.4293,18098.0
2024-02-20 13:00:00,63.25,63.32,63.24,63.32,22953.0,61.4293,61.4973,61.4196,61.4973,22953.0
2024-02-20 13:10:00,63.32,63.34,63.2,63.25,21071.0,61.4973,61.5167,61.3807,61.4293,21071.0
2024-02-20 13:20:00,63.25,63.31,63.22,63.26,26505.0,61.4293,61.4876,61.4002,61.439,26505.0
2024-02-20 13:30:00,63.25,63.31,63.2,63.26,21934.0,61.4293,61.4876,61.3807,61.439,21934.0
2024-02-20 13:40:00,63.26,63.33,63.24,63.26,23576.0,61.439,61.507,61.4196,61.439,23576.0
2024-02-20 13:50:00,63.23,63.27,63.19,63.26,70279.0,61.4099,61.4487,61.371,61.439,70279.0
2024-02-20 14:00:00,63.27,63.32,63.19,63.26,22905.0,61.4487,61.4973,61.371,61.439,22905.0
2024-02-20 14:10:00,63.27,63.28,63.2,63.28,21935.0,61.4487,61.4584,61.3807,61.4584,21935.0
2024-02-20 14:20:00,63.27,63.3,63.21,63.29,27867.0,61.4487,61.4778,61.3904,61.4681,27867.0
2024-02-20 14:30:00,63.3,63.3,63.23,63.24,26586.0,61.4778,61.4778,61.4099,61.4196,26586.0
2024-02-20 14:40:00,63.24,63.33,63.21,63.33,27127.0,61.4196,61.507,61.3904,61.507,27127.0
2024-02-20 14:50:00,63.34,63.35,63.3,63.31,22457.0,61.5167,61.5264,61.4778,61.4876,22457.0
2024-02-20 15:00:00,63.32,63.33,63.19,63.2,26288.0,61.4973,61.507,61.371,61.3807,26288.0
2024-02-20 15:10:00,63.21,63.24,63.16,63.21,40797.0,61.3904,61.4196,61.3419,61.3904,40797.0
2024-02-20 15:20:00,63.21,63.25,63.15,63.25,53730.0,61.3904,61.4293,61.3322,61.4293,53730.0
2024-02-20 15:30:00,63.25,63.27,62.94,62.95,90893.0,61.4293,61.4487,61.1282,61.1379,90893.0
2024-02-20 15:40:00,62.94,63.05,62.93,62.99,69658.0,61.1282,61.235,61.1185,61.1768,69658.0
2024-02-20 15:50:00,62.99,63.05,62.92,63.0,273136.0,61.1768,61.235,61.1088,61.1865,273136.0
2024-02-21 09:30:00,62.77,63.0,62.17,62.82,86276.0,60.9631,61.1865,60.3804,61.0117,86276.0
2024-02-21 09:40:00,62.82,63.19,62.79,63.11,43956.0,61.0117,61.371,60.9825,61.2933,43956.0
2024-02-21 09:50:00,63.16,63.31,63.13,63.24,37189.0,61.3419,61.4876,61.3127,61.4196,37189.0
2024-02-21 10:00:00,63.26,63.51,63.24,63.41,37350.0,61.439,61.6818,61.4196,61.5847,37350.0
2024-02-21 10:10:00,63.38,63.53,63.33,63.48,25804.0,61.5555,61.7012,61.507,61.6527,25804.0
2024-02-21 10:20:00,63.49,63.53,63.32,63.33,28503.0,61.6624,61.7012,61.4973,61.507,28503.0
2024-02-21 10:30:00,63.33,63.33,63.12,63.17,21731.0,61.507,61.507,61.303,61.3516,21731.0
2024-02-21 10:40:00,63.17,63.17,63.02,63.04,18143.0,61.3516,61.3516,61.2059,61.2253,18143.0
2024-02-21 10:50:00,63.05,63.08,62.97,63.01,18783.0,61.235,61.2642,61.1573,61.1962,18783.0
2024-02-21 11:00:00,63.02,63.21,63.02,63.2,23973.0,61.2059,61.3904,61.2059,61.3807,23973.0
2024-02-21 11:10:00,63.19,63.29,63.19,63.29,13556.0,61.371,61.4681,61.371,61.4681,13556.0
2024-02-21 11:20:00,63.29,63.3,63.19,63.2,24240.0,61.4681,61.4778,61.371,61.3807,24240.0
2024-02-21 11:30:00,63.19,63.22,63.14,63.15,20832.0,61.371,61.4002,61.3225,61.3322,20832.0
2024-02-21 11:40:00,63.15,63.24,63.15,63.21,15825.0,61.3322,61.4196,61.3322,61.3904,15825.0
2024-02-21 11:50:00,63.22,63.32,63.21,63.26,12472.0,61.4002,61.4973,61.3904,61.439,12472.0
2024-02-21 12:00:00,63.28,63.34,63.25,63.26,23100.0,61.4584,61.5167,61.4293,61.439,23100.0
2024-02-21 12:10:00,63.27,63.38,63.24,63.33,24142.0,61.4487,61.5555,61.4196,61.507,24142.0
2024-02-21 12:20:00,63.33,63.38,63.22,63.22,45823.0,61.507,61.5555,61.4002,61.4002,45823.0
2024-02-21 12:30:00,63.21,63.22,63.09,63.17,66206.0,61.3904,61.4002,61.2739,61.3516,66206.0
2024-02-21 12:40:00,63.18,63.27,63.09,63.27,28047.0,61.3613,61.4487,61.2739,61.4487,28047.0
2024-02-21 12:50:00,63.26,63.3,63.18,63.3,69401.0,61.439,61.4778,61.3613,61.4778,69401.0
2024-02-21 13:00:00,63.29,63.29,63.11,63.17,21870.0,61.4681,61.4681,61.2933,61.3516,21870.0
2024-02-21 13:10:00,63.17,63.31,63.17,63.27,15526.0,61.3516,61.4876,61.3516,61.4487,15526.0
2024-02-21 13:20:00,63.27,63.29,63.21,63.25,26882.0,61.4487,61.4681,61.3904,61.4293,26882.0
2024-02-21 13:30:00,63.26,63.33,63.26,63.32,15860.0,61.439,61.507,61.439,61.4973,15860.0
2024-02-21 13:40:00,63.33,63.33,63.26,63.32,28469.0,61.507,61.507,61.439,61.4973,28469.0
2024-02-21 13:50:00,63.33,63.34,63.25,63.3,25790.0,61.507,61.5167,61.4293,61.4778,25790.0
2024-02-21 14:00:00,63.3,63.34,63.22,63.28,45248.0,61.4778,61.5167,61.4002,61.4584,45248.0
2024-02-21 14:10:00,63.28,63.28,63.12,63.14,50689.0,61.4584,61.4584,61.303,61.3225,50689.0
2024-02-21 14:20:00,63.14,63.23,63.08,63.23,35978.0,61.3225,61.4099,61.2642,61.4099,35978.0
2024-02-21 14:30:00,63.23,63.24,63.09,63.11,35078.0,61.4099,61.4196,61.2739,61.2933,35078.0
2024-02-21 14:40:00,63.12,63.18,63.05,63.18,25394.0,61.303,61.3613,61.235,61.3613,25394.0
2024-02-21 14:50:00,63.19,63.24,63.15,63.2,29382.0,61.371,61.4196,61.3322,61.3807,29382.0
2024-02-21 15:00:00,63.21,63.21,63.1,63.11,44483.0,61.3904,61.3904,61.2836,61.2933,44483.0
2024-02-21 15:10:00,63.12,63.18,63.06,63.1,38891.0,61.303,61.3613,61.2448,61.2836,38891.0
2024-02-21 15:20:00,63.1,63.1,62.94,62.99,89338.0,61.2836,61.2836,61.1282,61.1768,89338.0
2024-02-21 15:30:00,63.0,63.2,62.98,63.18,93087.0,61.1865,61.3807,61.1671,61.3613,93087.0
2024-02-21 15:40:00,63.19,63.28,63.14,63.17,66022.0,61.371,61.4584,61.3225,61.3516,66022.0
2024-02-21 15:50:00,63.18,63.51,63.18,63.47,158726.0,61.3613,61.6818,61.3613,61.643,158726.0
2024-02-22 09:30:00,63.52,64.1,63.4,64.02,65466.0,61.6915,62.2548,61.575,62.1771,65466.0
2024-02-22 09:40:00,63.99,64.43,63.94,64.37,38016.0,62.148,62.5753,62.0994,62.517,38016.0
2024-02-22 09:50:00,64.35,64.4,64.23,64.33,45888.0,62.4976,62.5462,62.3811,62.4782,45888.0
2024-02-22 10:00:00,64.37,64.37,64.2,64.2,39665.0,62.517,62.517,62.3519,62.3519,39665.0
2024-02-22 10:10:00,64.22,64.27,64.05,64.17,42627.0,62.3714,62.4199,62.2063,62.3228,42627.0
2024-02-22 10:20:00,64.19,64.24,64.08,64.19,29576.0,62.3422,62.3908,62.2354,62.3422,29576.0
2024-02-22 10:30:00,64.18,64.22,64.01,64.07,52116.0,62.3325,62.3714,62.1674,62.2257,52116.0
2024-02-22 10:40:00,64.07,64.15,64.07,64.11,27427.0,62.2257,62.3034,62.2257,62.2645,27427.0
2024-02-22 10:50:00,64.11,64.18,64.06,64.14,31717.0,62.2645,62.3325,62.216,62.2937,31717.0
2024-02-22 11:00:00,64.14,64.23,64.13,64.22,26671.0,62.2937,62.3811,62.284,62.3714,26671.0
2024-02-22 11:10:00,64.22,64.37,64.21,64.31,60970.0,62.3714,62.517,62.3617,62.4588,60970.0
2024-02-22 11:20:00,64.3,64.3,64.22,64.28,38569.0,62.4491,62.4491,62.3714,62.4296,38569.0
2024-02-22 11:30:00,64.3,64.35,64.25,64.32,19961.0,62.4491,62.4976,62.4005,62.4685,19961.0
2024-02-22 11:40:00,64.32,64.41,64.27,64.27,31440.0,62.4685,62.5559,62.4199,62.4199,31440.0
2024-02-22 11:50:00,64.29,64.39,64.27,64.39,27197.0,62.4394,62.5365,62.4199,62.5365,27197.0
2024-02-22 12:00:00,64.4,64.4,64.35,64.39,20405.0,62.5462,62.5462,62.4976,62.5365,20405.0
2024-02-22 12:10:00,64.39,64.4,64.31,64.38,22440.0,62.5365,62.5462,62.4588,62.5268,22440.0
2024-02-22 12:20:00,64.38,64.4,64.3,64.35,22716.0,62.5268,62.5462,62.4491,62.4976,22716.0
2024-02-22 12:30:00,64.36,64.36,64.26,64.31,18506.0,62.5073,62.5073,62.4102,62.4588,18506.0
2024-02-22 12:40:00,64.32,64.32,64.25,64.29,18660.0,62.4685,62.4685,62.4005,62.4394,18660.0
2024-02-22 12:50:00,64.28,64.37,64.27,64.29,22394.0,62.4296,62.517,62.4199,62.4394,22394.0
2024-02-22 13:00:00,64.3,64.31,64.25,64.29,19702.0,62.4491,62.4588,62.4005,62.4394,19702.0
2024-02-22 13:10:00,64.29,64.3,64.21,64.28,18002.0,62.4394,62.4491,62.3617,62.4296,18002.0
2024-02-22 13:20:00,64.29,64.4,64.29,64.39,22515.0,62.4394,62.5462,62.4394,62.5365,22515.0
2024-02-22 13:30:00,64.4,64.41,64.31,64.32,30162.0,62.5462,62.5559,62.4588,62.4685,30162.0
2024-02-22 13:40:00,64.32,64.32,64.24,64.27,20352.0,62.4685,62.4685,62.3908,62.4199,20352.0
2024-02-22 13:50:00,64.27,64.32,64.23,64.27,22403.0,62.4199,62.4685,62.3811,62.4199,22403.0
2024-02-22 14:00:00,64.28,64.35,64.28,64.34,16617.0,62.4296,62.4976,62.4296,62.4879,16617.0
2024-02-22 14:10:00,64.34,64.41,64.31,64.35,32817.0,62.4879,62.5559,62.4588,62.4976,32817.0
2024-02-22 14:20:00,64.37,64.48,64.36,64.46,33840.0,62.517,62.6239,62.5073,62.6045,33840.0
2024-02-22 14:30:00,64.48,64.49,64.36,64.37,31963.0,62.6239,62.6336,62.5073,62.517,31963.0
2024-02-22 14:40:00,64.37,64.4,64.33,64.35,41414.0,62.517,62.5462,62.4782,62.4976,41414.0
2024-02-22 14:50:00,64.34,64.35,64.24,64.3,43321.0,62.4879,62.4976,62.3908,62.4491,43321.0
2024-02-22 15:00:00,64.3,64.36,64.29,64.3,48979.0,62.4491,62.5073,62.4394,62.4491,48979.0
2024-02-22 15:10:00,64.31,64.45,64.31,64.44,33825.0,62.4588,62.5947,62.4588,62.585,33825.0
2024-02-22 15:20:00,64.45,64.5,64.41,64.48,45960.0,62.5947,62.6433,62.5559,62.6239,45960.0
2024-02-22 15:30:00,64.48,64.48,64.38,64.43,58040.0,62.6239,62.6239,62.5268,62.5753,58040.0
2024-02-22 15:40:00,64.44,64.48,64.37,64.39,50607.0,62.585,62.6239,62.517,62.5365,50607.0
2024-02-22 15:50:00,64.39,64.42,64.09,64.1,251464.0,62.5365,62.5656,62.2451,62.2548,251464.0
2024-02-23 09:30:00,64.38,64.48,64.21,64.26,67785.0,62.5268,62.6239,62.3617,62.4102,67785.0
2024-02-23 09:40:00,64.31,64.83,64.18,64.8,60839.0,62.4588,62.9638,62.3325,62.9347,60839.0
2024-02-23 09:50:00,64.73,64.74,64.47,64.62,50794.0,62.8667,62.8764,62.6142,62.7599,50794.0
2024-02-23 10:00:00,64.64,64.75,64.55,64.75,36225.0,62.7793,62.8861,62.6919,62.8861,36225.0
2024-02-23 10:10:00,64.76,64.8,64.62,64.66,36380.0,62.8958,62.9347,62.7599,62.7987,36380.0
2024-02-23 10:20:00,64.67,64.74,64.63,64.65,33466.0,62.8084,62.8764,62.7696,62.789,33466.0
2024-02-23 10:30:00,64.64,64.75,64.56,64.6,158736.0,62.7793,62.8861,62.7016,62.7404,158736.0
2024-02-23 10:40:00,64.61,64.71,64.51,64.52,36224.0,62.7501,62.8473,62.653,62.6627,36224.0
2024-02-23 10:50:00,64.52,64.61,64.5,64.57,39393.0,62.6627,62.7501,62.6433,62.7113,39393.0
2024-02-23 11:00:00,64.59,64.61,64.35,64.4,57055.0,62.7307,62.7501,62.4976,62.5462,57055.0
2024-02-23 11:10:00,64.4,64.44,64.34,64.38,31660.0,62.5462,62.585,62.4879,62.5268,31660.0
2024-02-23 11:20:00,64.39,64.53,64.39,64.48,32287.0,62.5365,62.6724,62.5365,62.6239,32287.0
2024-02-23 11:30:00,64.47,64.53,64.42,64.43,32138.0,62.6142,62.6724,62.5656,62.5753,32138.0
2024-02-23 11:40:00,64.43,64.47,64.35,64.42,36719.0,62.5753,62.6142,62.4976,62.5656,36719.0
2024-02-23 11:50:00,64.42,64.43,64.25,64.28,34025.0,62.5656,62.5753,62.4005,62.4296,34025.0
2024-02-23 12:00:00,64.28,64.38,64.25,64.34,33142.0,62.4296,62.5268,62.4005,62.4879,33142.0
2024-02-23 12:10:00,64.33,64.53,64.33,64.49,41068.0,62.4782,62.6724,62.4782,62.6336,41068.0
2024-02-23 12:20:00,64.49,64.54,64.45,64.48,29561.0,62.6336,62.6822,62.5947,62.6239,29561.0
2024-02-23 12:30:00,64.48,64.6,64.42,64.54,37017.0,62.6239,62.7404,62.5656,62.6822,37017.0
2024-02-23 12:40:00,64.54,64.64,64.49,64.62,62436.0,62.6822,62.7793,62.6336,62.7599,62436.0
2024-02-23 12:50:00,64.63,64.64,64.54,64.56,35865.0,62.7696,62.7793,62.6822,62.7016,35865.0
2024-02-23 13:00:00,64.56,64.58,64.48,64.48,59857.0,62.7016,62.721,62.6239,62.6239,59857.0
2024-02-23 13:10:00,64.47,64.53,64.38,64.41,97298.0,62.6142,62.6724,62.5268,62.5559,97298.0
2024-02-23 13:20:00,64.4,64.47,64.37,64.45,50581.0,62.5462,62.6142,62.517,62.5947,50581.0
2024-02-23 13:30:00,64.45,64.51,64.42,64.48,44186.0,62.5947,62.653,62.5656,62.6239,44186.0
2024-02-23 13:40:00,64.48,64.48,64.34,64.34,50801.0,62.6239,62.6239,62.4879,62.4879,50801.0
2024-02-23 13:50:00,64.35,64.36,64.25,64.3,85729.0,62.4976,62.5073,62.4005,62.4491,85729.0
2024-02-23 14:00:00,64.3,64.32,64.23,64.27,60892.0,62.4491,62.4685,62.3811,62.4199,60892.0
2024-02-23 14:10:00,64.26,64.34,64.2,64.34,70833.0,62.4102,62.4879,62.3519,62.4879,70833.0
2024-02-23 14:20:00,64.35,64.36,64.23,64.28,62888.0,62.4976,62.5073,62.3811,62.4296,62888.0
2024-02-23 14:30:00,64.28,64.34,64.23,64.29,67686.0,62.4296,62.4879,62.3811,62.4394,67686.0
2024-02-23 14:40:00,64.3,64.37,64.23,64.25,58245.0,62.4491,62.517,62.3811,62.4005,58245.0
2024-02-23 14:50:00,64.23,64.25,64.16,64.2,56266.0,62.3811,62.4005,62.3131,62.3519,56266.0
2024-02-23 15:00:00,64.2,64.21,64.11,64.18,70443.0,62.3519,62.3617,62.2645,62.3325,70443.0
2024-02-23 15:10:00,64.17,64.31,64.15,64.27,46528.0,62.3228,62.4588,62.3034,62.4199,46528.0
2024-02-23 15:20:00,64.26,64.39,64.24,64.34,61052.0,62.4102,62.5365,62.3908,62.4879,61052.0
2024-02-23 15:30:00,64.33,64.35,64.27,64.29,105576.0,62.4782,62.4976,62.4199,62.4394,105576.0
2024-02-23 15:40:00,64.3,64.32,64.12,64.31,98818.0,62.4491,62.4685,62.2742,62.4588,98818.0
2024-02-23 15:50:00,64.32,64.39,64.17,64.28,466846.0,62.4685,62.5365,62.3228,62.4296,466846.0
2024-02-26 09:30:00,62.79,64.83,62.62,64.72,296452.0,60.9825,62.9638,60.8174,62.857,296452.0
2024-02-26 09:40:00,64.8,65.99,64.8,65.81,298641.0,62.9347,64.0904,62.9347,63.9156,298641.0
2024-02-26 09:50:00,65.89,67.01,65.81,66.5,310784.0,63.9933,65.0811,63.9156,64.5857,310784.0
2024-02-26 10:00:00,66.59,67.0,66.26,66.78,194849.0,64.6731,65.0713,64.3526,64.8577,194849.0
2024-02-26 10:10:00,66.77,66.8,66.22,66.33,136249.0,64.848,64.8771,64.3138,64.4206,136249.0
2024-02-26 10:20:00,66.31,66.48,66.09,66.22,65544.0,64.4012,64.5663,64.1875,64.3138,65544.0
2024-02-26 10:30:00,66.22,66.35,65.9,65.96,359744.0,64.3138,64.4401,64.003,64.0613,359744.0
2024-02-26 10:40:00,65.96,66.16,65.57,65.76,197934.0,64.0613,64.2555,63.6825,63.867,197934.0
2024-02-26 10:50:00,65.75,66.14,65.71,65.96,273611.0,63.8573,64.2361,63.8185,64.0613,273611.0
2024-02-26 11:00:00,65.96,66.29,65.93,66.04,114407.0,64.0613,64.3818,64.0321,64.139,114407.0
2024-02-26 11:10:00,66.1,66.13,65.93,66.13,57124.0,64.1972,64.2264,64.0321,64.2264,57124.0
2024-02-26 11:20:00,66.13,66.16,65.92,65.98,57956.0,64.2264,64.2555,64.0224,64.0807,57956.0
2024-02-26 11:30:00,65.97,66.1,65.88,66.07,123977.0,64.071,64.1972,63.9836,64.1681,123977.0
2024-02-26 11:40:00,66.05,66.1,66.0,66.06,90432.0,64.1487,64.1972,64.1001,64.1584,90432.0
2024-02-26 11:50:00,66.05,66.3,66.04,66.23,91495.0,64.1487,64.3915,64.139,64.3235,91495.0
2024-02-26 12:00:00,66.22,66.4,66.19,66.35,59258.0,64.3138,64.4886,64.2847,64.4401,59258.0
2024-02-26 12:10:00,66.37,66.49,66.23,66.31,165925.0,64.4595,64.576,64.3235,64.4012,165925.0
2024-02-26 12:20:00,66.31,66.45,66.25,66.31,200211.0,64.4012,64.5372,64.3429,64.4012,200211.0
2024-02-26 12:30:00,66.31,66.37,66.12,66.25,337546.0,64.4012,64.4595,64.2167,64.3429,337546.0
2024-02-26 12:40:00,66.25,66.53,66.2,66.27,166959.0,64.3429,64.6149,64.2944,64.3624,166959.0
2024-02-26 12:50:00,66.29,66.46,66.06,66.09,44314.0,64.3818,64.5469,64.1584,64.1875,44314.0
2024-02-26 13:00:00,66.07,66.08,65.95,65.98,37992.0,64.1681,64.1778,64.0516,64.0807,37992.0
2024-02-26 13:10:00,65.98,66.14,65.93,66.04,48336.0,64.0807,64.2361,64.0321,64.139,48336.0
2024-02-26 13:20:00,66.04,66.27,65.99,66.27,75536.0,64.139,64.3624,64.0904,64.3624,75536.0
2024-02-26 13:30:00,66.27,66.42,66.16,66.42,38323.0,64.3624,64.508,64.2555,64.508,38323.0
2024-02-26 13:40:00,66.43,66.61,66.43,66.58,53022.0,64.5177,64.6926,64.5177,64.6634,53022.0
2024-02-26 13:50:00,66.6,66.93,66.49,66.86,124479.0,64.6829,65.0034,64.576,64.9354,124479.0
2024-02-26 14:00:00,66.85,66.96,66.5,66.5,133685.0,64.9257,65.0325,64.5857,64.5857,133685.0
2024-02-26 14:10:00,66.51,66.88,66.5,66.78,217900.0,64.5954,64.9548,64.5857,64.8577,217900.0
2024-02-26 14:20:00,66.78,66.85,66.66,66.81,150870.0,64.8577,64.9257,64.7411,64.8868,150870.0
2024-02-26 14:30:00,66.79,66.82,66.45,66.49,89073.0,64.8674,64.8965,64.5372,64.576,89073.0
2024-02-26 14:40:00,66.5,66.51,66.3,66.45,59458.0,64.5857,64.5954,64.3915,64.5372,59458.0
2024-02-26 14:50:00,66.44,66.85,66.4,66.8,71632.0,64.5275,64.9257,64.4886,64.8771,71632.0
2024-02-26 15:00:00,66.83,67.12,66.77,67.11,130739.0,64.9062,65.1879,64.848,65.1782,130739.0
2024-02-26 15:10:00,67.08,67.14,66.85,67.09,104181.0,65.149,65.2073,64.9257,65.1587,104181.0
2024-02-26 15:20:00,67.09,67.58,67.07,67.23,314594.0,65.1587,65.6346,65.1393,65.2947,314594.0
2024-02-26 15:30:00,67.24,68.02,67.24,67.45,363049.0,65.3044,66.062,65.3044,65.5084,363049.0
2024-02-26 15:40:00,67.43,67.66,67.31,67.66,250801.0,65.489,65.7123,65.3724,65.7123,250801.0
2024-02-26 15:50:00,67.67,67.67,67.19,67.31,511698.0,65.7221,65.7221,65.2559,65.3724,511698.0
2024-02-27 09:30:00,67.66,67.91,67.28,67.84,143988.0,65.7123,65.9551,65.3433,65.8872,143988.0
2024-02-27 09:40:00,67.87,68.15,67.57,67.83,240429.0,65.9163,66.1882,65.6249,65.8774,240429.0
2024-02-27 09:50:00,67.82,67.96,67.33,67.37,175569.0,65.8677,66.0037,65.3918,65.4307,175569.0
2024-02-27 10:00:00,67.39,67.44,66.9,67.19,191941.0,65.4501,65.4987,64.9742,65.2559,191941.0
2024-02-27 10:10:00,67.19,67.21,66.61,66.73,215169.0,65.2559,65.2753,64.6926,64.8091,215169.0
2024-02-27 10:20:00,66.73,66.8,66.38,66.47,125607.0,64.8091,64.8771,64.4692,64.5566,125607.0
2024-02-27 10:30:00,66.47,66.85,66.4,66.78,106707.0,64.5566,64.9257,64.4886,64.8577,106707.0
2024-02-27 10:40:00,66.78,66.89,66.56,66.85,107422.0,64.8577,64.9645,64.644,64.9257,107422.0
2024-02-27 10:50:00,66.86,66.93,66.6,66.67,107965.0,64.9354,65.0034,64.6829,64.7508,107965.0
2024-02-27 11:00:00,66.69,67.07,66.68,67.02,95343.0,64.7703,65.1393,64.7606,65.0908,95343.0
2024-02-27 11:10:00,67.02,67.17,66.93,67.05,76889.0,65.0908,65.2364,65.0034,65.1199,76889.0
2024-02-27 11:20:00,67.03,67.24,66.96,67.21,52427.0,65.1005,65.3044,65.0325,65.2753,52427.0
2024-02-27 11:30:00,67.23,67.4,67.18,67.37,62597.0,65.2947,65.4598,65.2462,65.4307,62597.0
2024-02-27 11:40:00,67.37,67.41,67.16,67.37,190028.0,65.4307,65.4695,65.2267,65.4307,190028.0
2024-02-27 11:50:00,67.37,67.71,67.29,67.31,172306.0,65.4307,65.7609,65.353,65.3724,172306.0
2024-02-27 12:00:00,67.31,67.34,67.13,67.23,79724.0,65.3724,65.4016,65.1976,65.2947,79724.0
2024-02-27 12:10:00,67.26,67.31,67.13,67.24,129609.0,65.3239,65.3724,65.1976,65.3044,129609.0
2024-02-27 12:20:00,67.23,67.37,67.17,67.26,48816.0,65.2947,65.4307,65.2364,65.3239,48816.0
2024-02-27 12:30:00,67.25,67.25,66.78,66.84,33963.0,65.3141,65.3141,64.8577,64.9159,33963.0
2024-02-27 12:40:00,66.84,67.07,66.76,66.78,227837.0,64.9159,65.1393,64.8382,64.8577,227837.0
2024-02-27 12:50:00,66.79,66.9,66.69,66.71,37176.0,64.8674,64.9742,64.7703,64.7897,37176.0
2024-02-27 13:00:00,66.7,66.82,66.49,66.54,79241.0,64.78,64.8965,64.576,64.6246,79241.0
2024-02-27 13:10:00,66.52,66.57,66.2,66.34,96992.0,64.6052,64.6537,64.2944,64.4303,96992.0
2024-02-27 13:20:00,66.35,66.5,66.33,66.43,52936.0,64.4401,64.5857,64.4206,64.5177,52936.0
2024-02-27 13:30:00,66.4,66.58,66.39,66.53,47129.0,64.4886,64.6634,64.4789,64.6149,47129.0
2024-02-27 13:40:00,66.53,66.57,66.47,66.54,44117.0,64.6149,64.6537,64.5566,64.6246,44117.0
2024-02-27 13:50:00,66.54,66.57,66.48,66.54,55893.0,64.6246,64.6537,64.5663,64.6246,55893.0
2024-02-27 14:00:00,66.55,66.75,66.54,66.69,48071.0,64.6343,64.8285,64.6246,64.7703,48071.0
2024-02-27 14:10:00,66.7,66.73,66.64,66.69,39245.0,64.78,64.8091,64.7217,64.7703,39245.0
2024-02-27 14:20:00,66.7,66.86,66.68,66.83,51837.0,64.78,64.9354,64.7606,64.9062,51837.0
2024-02-27 14:30:00,66.82,66.82,66.55,66.55,87541.0,64.8965,64.8965,64.6343,64.6343,87541.0
2024-02-27 14:40:00,66.55,66.55,66.41,66.45,123944.0,64.6343,64.6343,64.4983,64.5372,123944.0
2024-02-27 14:50:00,66.45,66.52,66.39,66.47,65183.0,64.5372,64.6052,64.4789,64.5566,65183.0
2024-02-27 15:00:00,66.47,66.7,66.47,66.7,240131.0,64.5566,64.78,64.5566,64.78,240131.0
2024-02-27 15:10:00,66.7,66.84,66.7,66.78,62883.0,64.78,64.9159,64.78,64.8577,62883.0
2024-02-27 15:20:00,66.77,66.81,66.63,66.81,83068.0,64.848,64.8868,64.712,64.8868,83068.0
2024-02-27 15:30:00,66.81,66.86,66.75,66.83,85608.0,64.8868,64.9354,64.8285,64.9062,85608.0
2024-02-27 15:40:00,66.82,66.84,66.74,66.8,166807.0,64.8965,64.9159,64.8188,64.8771,166807.0
2024-02-27 15:50:00,66.8,67.04,66.75,66.98,487391.0,64.8771,65.1102,64.8285,65.0519,487391.0
2024-02-28 09:30:00,66.93,67.0,66.49,66.53,53395.0,65.0034,65.0713,64.576,64.6149,53395.0
2024-02-28 09:40:00,66.51,66.62,66.38,66.49,36029.0,64.5954,64.7023,64.4692,64.576,36029.0
2024-02-28 09:50:00,66.49,66.72,66.47,66.63,40187.0,64.576,64.7994,64.5566,64.712,40187.0
2024-02-28 10:00:00,66.63,67.1,66.63,67.06,48299.0,64.712,65.1685,64.712,65.1296,48299.0
2024-02-28 10:10:00,67.05,67.31,67.04,67.24,57912.0,65.1199,65.3724,65.1102,65.3044,57912.0
2024-02-28 10:20:00,67.25,67.39,67.23,67.38,54386.0,65.3141,65.4501,65.2947,65.4404,54386.0
2024-02-28 10:30:00,67.38,67.46,67.31,67.42,33363.0,65.4404,65.5181,65.3724,65.4793,33363.0
2024-02-28 10:40:00,67.42,67.5,67.39,67.47,27383.0,65.4793,65.5569,65.4501,65.5278,27383.0
2024-02-28 10:50:00,67.47,67.5,67.41,67.5,38884.0,65.5278,65.5569,65.4695,65.5569,38884.0
2024-02-28 11:00:00,67.5,67.67,67.49,67.6,31381.0,65.5569,65.7221,65.5472,65.6541,31381.0
2024-02-28 11:10:00,67.59,67.6,67.35,67.35,22592.0,65.6444,65.6541,65.4113,65.4113,22592.0
2024-02-28 11:20:00,67.35,67.48,67.33,67.42,35077.0,65.4113,65.5375,65.3918,65.4793,35077.0
2024-02-28 11:30:00,67.42,67.42,67.29,67.36,19054.0,65.4793,65.4793,65.353,65.421,19054.0
2024-02-28 11:40:00,67.35,67.36,67.29,67.36,18000.0,65.4113,65.421,65.353,65.421,18000.0
2024-02-28 11:50:00,67.37,67.59,67.37,67.56,31390.0,65.4307,65.6444,65.4307,65.6152,31390.0
2024-02-28 12:00:00,67.55,67.56,67.51,67.53,20631.0,65.6055,65.6152,65.5667,65.5861,20631.0
2024-02-28 12:10:00,67.53,67.54,67.29,67.3,19784.0,65.5861,65.5958,65.353,65.3627,19784.0
2024-02-28 12:20:00,67.29,67.29,67.08,67.12,24111.0,65.353,65.353,65.149,65.1879,24111.0
2024-02-28 12:30:00,67.13,67.17,67.08,67.1,28399.0,65.1976,65.2364,65.149,65.1685,28399.0
2024-02-28 12:40:00,67.08,67.13,67.0,67.02,28269.0,65.149,65.1976,65.0713,65.0908,28269.0
2024-02-28 12:50:00,67.02,67.07,67.01,67.04,20396.0,65.0908,65.1393,65.0811,65.1102,20396.0
2024-02-28 13:00:00,67.05,67.21,67.01,67.2,37803.0,65.1199,65.2753,65.0811,65.2656,37803.0
2024-02-28 13:10:00,67.2,67.23,67.12,67.13,24458.0,65.2656,65.2947,65.1879,65.1976,24458.0
2024-02-28 13:20:00,67.13,67.17,67.09,67.12,26555.0,65.1976,65.2364,65.1587,65.1879,26555.0
2024-02-28 13:30:00,67.13,67.18,67.02,67.03,22403.0,65.1976,65.2462,65.0908,65.1005,22403.0
2024-02-28 13:40:00,67.03,67.1,67.02,67.05,23698.0,65.1005,65.1685,65.0908,65.1199,23698.0
2024-02-28 13:50:00,67.04,67.1,67.04,67.07,17741.0,65.1102,65.1685,65.1102,65.1393,17741.0
2024-02-28 14:00:00,67.08,67.2,66.83,66.92,145514.0,65.149,65.2656,64.9062,64.9936,145514.0
2024-02-28 14:10:00,66.92,66.93,66.5,66.8,49414.0,64.9936,65.0034,64.5857,64.8771,49414.0
2024-02-28 14:20:00,66.79,66.88,66.68,66.77,48427.0,64.8674,64.9548,64.7606,64.848,48427.0
2024-02-28 14:30:00,66.76,66.88,66.69,66.83,80183.0,64.8382,64.9548,64.7703,64.9062,80183.0
2024-02-28 14:40:00,66.83,66.86,66.68,66.72,169402.0,64.9062,64.9354,64.7606,64.7994,169402.0
2024-02-28 14:50:00,66.71,66.78,66.63,66.77,121011.0,64.7897,64.8577,64.712,64.848,121011.0
2024-02-28 15:00:00,66.78,66.87,66.76,66.87,37666.0,64.8577,64.9451,64.8382,64.9451,37666.0
2024-02-28 15:10:00,66.89,66.9,66.8,66.87,75234.0,64.9645,64.9742,64.8771,64.9451,75234.0
2024-02-28 15:20:00,66.87,67.2,66.87,67.09,127165.0,64.9451,65.2656,64.9451,65.1587,127165.0
2024-02-28 15:30:00,67.1,67.11,66.89,66.89,193755.0,65.1685,65.1782,64.9645,64.9645,193755.0
2024-02-28 15:40:00,66.89,67.0,66.85,66.92,111737.0,64.9645,65.0713,64.9257,64.9936,111737.0
2024-02-28 15:50:00,66.92,66.96,66.8,66.88,365348.0,64.9936,65.0325,64.8771,64.9548,365348.0
2024-02-29 09:30:00,68.02,68.3,67.5,67.75,117590.0,66.062,66.3339,65.5569,65.7998,117590.0
2024-02-29 09:40:00,67.74,67.9,67.61,67.84,93360.0,65.79,65.9454,65.6638,65.8872,93360.0
2024-02-29 09:50:00,67.84,68.01,67.76,67.93,113576.0,65.8872,66.0523,65.8095,65.9746,113576.0
2024-02-29 10:00:00,67.93,68.3,67.93,68.18,84801.0,65.9746,66.3339,65.9746,66.2174,84801.0
2024-02-29 10:10:00,68.18,68.18,67.84,68.04,69023.0,66.2174,66.2174,65.8872,66.0814,69023.0
2024-02-29 10:20:00,68.05,68.32,68.0,68.31,100971.0,66.0911,66.3533,66.0426,66.3436,100971.0
2024-02-29 10:30:00,68.31,68.35,68.15,68.17,109969.0,66.3436,66.3825,66.1882,66.2077,109969.0
2024-02-29 10:40:00,68.15,68.23,68.12,68.21,48562.0,66.1882,66.2659,66.1591,66.2465,48562.0
2024-02-29 10:50:00,68.23,68.26,68.16,68.24,128517.0,66.2659,66.2951,66.1979,66.2756,128517.0
2024-02-29 11:00:00,68.25,68.39,68.23,68.28,67676.0,66.2854,66.4213,66.2659,66.3145,67676.0
2024-02-29 11:10:00,68.28,68.41,68.27,68.39,48083.0,66.3145,66.4408,66.3048,66.4213,48083.0
2024-02-29 11:20:00,68.39,68.5,68.37,68.45,66514.0,66.4213,66.5282,66.4019,66.4796,66514.0
2024-02-29 11:30:00,68.45,68.48,68.22,68.22,114884.0,66.4796,66.5087,66.2562,66.2562,114884.0
2024-02-29 11:40:00,68.22,68.42,68.12,68.4,75900.0,66.2562,66.4505,66.1591,66.431,75900.0
2024-02-29 11:50:00,68.4,68.44,68.34,68.41,48212.0,66.431,66.4699,66.3728,66.4408,48212.0
2024-02-29 12:00:00,68.4,68.48,68.35,68.4,42057.0,66.431,66.5087,66.3825,66.431,42057.0
2024-02-29 12:10:00,68.41,68.48,68.4,68.42,43140.0,66.4408,66.5087,66.431,66.4505,43140.0
2024-02-29 12:20:00,68.42,68.54,68.4,68.48,87506.0,66.4505,66.567,66.431,66.5087,87506.0
2024-02-29 12:30:00,68.48,68.69,68.48,68.58,289068.0,66.5087,66.7127,66.5087,66.6059,289068.0
2024-02-29 12:40:00,68.59,69.04,68.59,68.85,138624.0,66.6156,67.0526,66.6156,66.8681,138624.0
2024-02-29 12:50:00,68.89,69.03,68.84,68.93,50199.0,66.9069,67.0429,66.8584,66.9458,50199.0
2024-02-29 13:00:00,68.92,69.0,68.8,68.97,261775.0,66.9361,67.0138,66.8195,66.9846,261775.0
2024-02-29 13:10:00,68.96,69.18,68.95,69.18,57192.0,66.9749,67.1886,66.9652,67.1886,57192.0
2024-02-29 13:20:00,69.19,69.22,69.04,69.07,84576.0,67.1983,67.2274,67.0526,67.0818,84576.0
2024-02-29 13:30:00,69.06,69.34,69.04,69.23,92371.0,67.072,67.344,67.0526,67.2371,92371.0
2024-02-29 13:40:00,69.23,69.27,69.13,69.17,63612.0,67.2371,67.276,67.14,67.1789,63612.0
2024-02-29 13:50:00,69.16,69.27,69.11,69.14,45242.0,67.1692,67.276,67.1206,67.1497,45242.0
2024-02-29 14:00:00,69.15,69.28,69.07,69.1,104536.0,67.1595,67.2857,67.0818,67.1109,104536.0
2024-02-29 14:10:00,69.09,69.12,68.97,69.04,82647.0,67.1012,67.1303,66.9846,67.0526,82647.0
2024-02-29 14:20:00,69.05,69.1,69.0,69.03,65863.0,67.0623,67.1109,67.0138,67.0429,65863.0
2024-02-29 14:30:00,69.03,69.1,68.94,69.0,91309.0,67.0429,67.1109,66.9555,67.0138,91309.0
2024-02-29 14:40:00,69.0,69.03,68.96,68.98,69371.0,67.0138,67.0429,66.9749,66.9943,69371.0
2024-02-29 14:50:00,68.98,69.09,68.87,69.02,81207.0,66.9943,67.1012,66.8875,67.0332,81207.0
2024-02-29 15:00:00,69.01,69.32,69.01,69.24,112704.0,67.0235,67.3246,67.0235,67.2469,112704.0
2024-02-29 15:10:00,69.25,69.33,69.2,69.3,288224.0,67.2566,67.3343,67.208,67.3051,288224.0
2024-02-29 15:20:00,69.3,69.45,69.24,69.45,89386.0,67.3051,67.4508,67.2469,67.4508,89386.0
2024-02-29 15:30:00,69.45,69.55,69.4,69.47,127526.0,67.4508,67.5479,67.4023,67.4702,127526.0
2024-02-29 15:40:00,69.46,69.5,69.32,69.42,195830.0,67.4605,67.4994,67.3246,67.4217,195830.0
2024-02-29 15:50:00,69.42,69.42,69.08,69.13,884275.0,67.4217,67.4217,67.0915,67.14,884275.0
2024-03-01 09:30:00,69.25,69.59,69.17,69.26,158337.0,67.2566,67.5868,67.1789,67.2663,158337.0
2024-03-01 09:40:00,69.25,69.25,68.92,68.96,79577.0,67.2566,67.2566,66.9361,66.9749,79577.0
2024-03-01 09:50:00,68.94,68.99,68.69,68.99,119316.0,66.9555,67.0041,66.7127,67.0041,119316.0
2024-03-01 10:00:00,69.01,69.24,68.93,69.17,249082.0,67.0235,67.2469,66.9458,67.1789,249082.0
2024-03-01 10:10:00,69.19,69.45,69.15,69.4,101555.0,67.1983,67.4508,67.1595,67.4023,101555.0
2024-03-01 10:20:00,69.38,69.59,69.31,69.34,388149.0,67.3828,67.5868,67.3148,67.344,388149.0
2024-03-01 10:30:00,69.35,69.4,69.22,69.35,78911.0,67.3537,67.4023,67.2274,67.3537,78911.0
2024-03-01 10:40:00,69.34,69.48,69.28,69.41,59861.0,67.344,67.48,67.2857,67.412,59861.0
2024-03-01 10:50:00,69.42,69.42,69.29,69.34,83628.0,67.4217,67.4217,67.2954,67.344,83628.0
2024-03-01 11:00:00,69.34,69.39,69.17,69.17,68184.0,67.344,67.3925,67.1789,67.1789,68184.0
2024-03-01 11:10:00,69.17,69.18,68.82,68.94,403095.0,67.1789,67.1886,66.839,66.9555,403095.0
2024-03-01 11:20:00,68.94,68.97,68.79,68.81,88899.0,66.9555,66.9846,66.8098,66.8292,88899.0
2024-03-01 11:30:00,68.81,68.89,68.68,68.88,70765.0,66.8292,66.9069,66.703,66.8972,70765.0
2024-03-01 11:40:00,68.87,68.92,68.84,68.91,44398.0,66.8875,66.9361,66.8584,66.9264,44398.0
2024-03-01 11:50:00,68.92,68.93,68.85,68.86,38559.0,66.9361,66.9458,66.8681,66.8778,38559.0
2024-03-01 12:00:00,68.86,68.92,68.85,68.91,46346.0,66.8778,66.9361,66.8681,66.9264,46346.0
2024-03-01 12:10:00,68.91,69.02,68.91,68.99,59986.0,66.9264,67.0332,66.9264,67.0041,59986.0
2024-03-01 12:20:00,68.99,69.05,68.98,69.0,35879.0,67.0041,67.0623,66.9943,67.0138,35879.0
2024-03-01 12:30:00,69.01,69.05,68.99,69.04,38880.0,67.0235,67.0623,67.0041,67.0526,38880.0
2024-03-01 12:40:00,69.04,69.05,68.9,68.95,70103.0,67.0526,67.0623,66.9166,66.9652,70103.0
2024-03-01 12:50:00,68.95,69.01,68.83,68.91,69567.0,66.9652,67.0235,66.8487,66.9264,69567.0
2024-03-01 13:00:00,68.9,68.94,68.84,68.85,92678.0,66.9166,66.9555,66.8584,66.8681,92678.0
2024-03-01 13:10:00,68.86,68.92,68.8,68.83,81151.0,66.8778,66.9361,66.8195,66.8487,81151.0
2024-03-01 13:20:00,68.82,68.84,68.62,68.66,64556.0,66.839,66.8584,66.6447,66.6836,64556.0
2024-03-01 13:30:00,68.66,68.72,68.65,68.69,223006.0,66.6836,66.7418,66.6738,66.7127,223006.0
2024-03-01 13:40:00,68.68,68.77,68.67,68.71,225561.0,66.703,66.7904,66.6933,66.7321,225561.0
2024-03-01 13:50:00,68.71,68.92,68.7,68.88,47603.0,66.7321,66.9361,66.7224,66.8972,47603.0
2024-03-01 14:00:00,68.89,69.12,68.88,69.05,77766.0,66.9069,67.1303,66.8972,67.0623,77766.0
2024-03-01 14:10:00,69.06,69.19,69.05,69.11,62282.0,67.072,67.1983,67.0623,67.1206,62282.0
2024-03-01 14:20:00,69.1,69.29,69.1,69.27,49711.0,67.1109,67.2954,67.1109,67.276,49711.0
2024-03-01 14:30:00,69.27,69.35,69.25,69.31,58131.0,67.276,67.3537,67.2566,67.3148,58131.0
2024-03-01 14:40:00,69.31,69.32,69.02,69.05,185590.0,67.3148,67.3246,67.0332,67.0623,185590.0
2024-03-01 14:50:00,69.07,69.18,69.02,69.14,69151.0,67.0818,67.1886,67.0332,67.1497,69151.0
2024-03-01 15:00:00,69.15,69.16,69.04,69.08,53856.0,67.1595,67.1692,67.0526,67.0915,53856.0
2024-03-01 15:10:00,69.09,69.19,69.08,69.18,50800.0,67.1012,67.1983,67.0915,67.1886,50800.0
2024-03-01 15:20:00,69.18,69.29,69.18,69.28,74561.0,67.1886,67.2954,67.1886,67.2857,74561.0
2024-03-01 15:30:00,69.28,69.29,69.14,69.19,94610.0,67.2857,67.2954,67.1497,67.1983,94610.0
2024-03-01 15:40:00,69.19,69.35,69.18,69.31,95468.0,67.1983,67.3537,67.1886,67.3148,95468.0
2024-03-01 15:50:00,69.31,69.34,69.14,69.2,697251.0,67.3148,67.344,67.1497,67.208,697251.0
2024-03-04 09:30:00,69.52,69.54,69.0,69.03,87739.0,67.5188,67.5382,67.0138,67.0429,87739.0
2024-03-04 09:40:00,69.03,69.72,69.0,69.55,58291.0,67.0429,67.713,67.0138,67.5479,58291.0
2024-03-04 09:50:00,69.57,69.96,69.52,69.67,71772.0,67.5674,67.9461,67.5188,67.6645,71772.0
2024-03-04 10:00:00,69.67,69.76,69.54,69.67,87729.0,67.6645,67.7519,67.5382,67.6645,87729.0
2024-03-04 10:10:00,69.68,69.77,69.43,69.52,75512.0,67.6742,67.7616,67.4314,67.5188,75512.0
2024-03-04 10:20:00,69.52,69.61,69.36,69.61,36273.0,67.5188,67.6062,67.3634,67.6062,36273.0
2024-03-04 10:30:00,69.66,69.67,69.41,69.45,58135.0,67.6548,67.6645,67.412,67.4508,58135.0
2024-03-04 10:40:00,69.44,69.45,69.23,69.23,57307.0,67.4411,67.4508,67.2371,67.2371,57307.0
2024-03-04 10:50:00,69.25,69.25,69.06,69.09,73762.0,67.2566,67.2566,67.072,67.1012,73762.0
2024-03-04 11:00:00,69.09,69.23,69.09,69.23,51839.0,67.1012,67.2371,67.1012,67.2371,51839.0
2024-03-04 11:10:00,69.23,69.28,69.18,69.23,49400.0,67.2371,67.2857,67.1886,67.2371,49400.0
2024-03-04 11:20:00,69.23,69.24,69.15,69.19,27000.0,67.2371,67.2469,67.1595,67.1983,27000.0
2024-03-04 11:30:00,69.19,69.27,69.14,69.18,28424.0,67.1983,67.276,67.1497,67.1886,28424.0
2024-03-04 11:40:00,69.17,69.39,69.15,69.34,30284.0,67.1789,67.3925,67.1595,67.344,30284.0
2024-03-04 11:50:00,69.34,69.42,69.3,69.41,47566.0,67.344,67.4217,67.3051,67.412,47566.0
2024-03-04 12:00:00,69.41,69.42,69.29,69.39,27002.0,67.412,67.4217,67.2954,67.3925,27002.0
2024-03-04 12:10:00,69.39,69.5,69.37,69.47,30507.0,67.3925,67.4994,67.3731,67.4702,30507.0
2024-03-04 12:20:00,69.47,69.5,69.39,69.48,39962.0,67.4702,67.4994,67.3925,67.48,39962.0
2024-03-04 12:30:00,69.48,69.58,69.41,69.5,39355.0,67.48,67.5771,67.412,67.4994,39355.0
2024-03-04 12:40:00,69.51,69.64,69.5,69.6,37258.0,67.5091,67.6353,67.4994,67.5965,37258.0
2024-03-04 12:50:00,69.6,69.65,69.56,69.58,28304.0,67.5965,67.6451,67.5576,67.5771,28304.0
2024-03-04 13:00:00,69.58,69.65,69.55,69.63,41577.0,67.5771,67.6451,67.5479,67.6256,41577.0
2024-03-04 13:10:00,69.65,69.65,69.22,69.27,71963.0,67.6451,67.6451,67.2274,67.276,71963.0
2024-03-04 13:20:00,69.28,69.41,69.16,69.19,115178.0,67.2857,67.412,67.1692,67.1983,115178.0
2024-03-04 13:30:00,69.19,69.27,69.13,69.15,41316.0,67.1983,67.276,67.14,67.1595,41316.0
2024-03-04 13:40:00,69.15,69.17,69.0,69.0,75330.0,67.1595,67.1789,67.0138,67.0138,75330.0
2024-03-04 13:50:00,69.0,69.14,68.99,69.06,60831.0,67.0138,67.1497,67.0041,67.072,60831.0
2024-03-04 14:00:00,69.07,69.33,69.06,69.23,38288.0,67.0818,67.3343,67.072,67.2371,38288.0
2024-03-04 14:10:00,69.24,69.4,69.24,69.35,35239.0,67.2469,67.4023,67.2469,67.3537,35239.0
2024-03-04 14:20:00,69.35,69.38,69.24,69.37,41480.0,67.3537,67.3828,67.2469,67.3731,41480.0
2024-03-04 14:30:00,69.37,69.76,69.36,69.76,56398.0,67.3731,67.7519,67.3634,67.7519,56398.0
2024-03-04 14:40:00,69.77,69.78,69.6,69.65,55119.0,67.7616,67.7713,67.5965,67.6451,55119.0
2024-03-04 14:50:00,69.66,69.71,69.56,69.65,58339.0,67.6548,67.7033,67.5576,67.6451,58339.0
2024-03-04 15:00:00,69.65,69.67,69.57,69.64,70409.0,67.6451,67.6645,67.5674,67.6353,70409.0
2024-03-04 15:10:00,69.64,69.72,69.6,69.62,86553.0,67.6353,67.713,67.5965,67.6159,86553.0
2024-03-04 15:20:00,69.63,69.76,69.61,69.64,113151.0,67.6256,67.7519,67.6062,67.6353,113151.0
2024-03-04 15:30:00,69.63,69.64,69.33,69.37,87971.0,67.6256,67.6353,67.3343,67.3731,87971.0
2024-03-04 15:40:00,69.38,69.43,69.06,69.11,96115.0,67.3828,67.4314,67.072,67.1206,96115.0
2024-03-04 15:50:00,69.11,69.46,69.06,69.45,260499.0,67.1206,67.4605,67.072,67.4508,260499.0
2024-03-05 09:30:00,69.29,69.52,69.24,69.48,62636.0,67.2954,67.5188,67.2469,67.48,62636.0
2024-03-05 09:40:00,69.48,69.74,69.41,69.45,37364.0,67.48,67.7325,67.412,67.4508,37364.0
2024-03-05 09:50:00,69.4,69.56,69.3,69.41,32273.0,67.4023,67.5576,67.3051,67.412,32273.0
2024-03-05 10:00:00,69.44,69.63,69.43,69.56,83919.0,67.4411,67.6256,67.4314,67.5576,83919.0
2024-03-05 10:10:00,69.55,69.55,69.41,69.52,54960.0,67.5479,67.5479,67.412,67.5188,54960.0
2024-03-05 10:20:00,69.51,69.54,69.38,69.54,53288.0,67.5091,67.5382,67.3828,67.5382,53288.0
2024-03-05 10:30:00,69.54,69.63,69.47,69.48,50652.0,67.5382,67.6256,67.4702,67.48,50652.0
2024-03-05 10:40:00,69.46,69.71,69.46,69.66,88967.0,67.4605,67.7033,67.4605,67.6548,88967.0
2024-03-05 10:50:00,69.67,69.8,69.65,69.8,61765.0,67.6645,67.7907,67.6451,67.7907,61765.0
2024-03-05 11:00:00,69.8,70.06,69.77,70.05,83502.0,67.7907,68.0433,67.7616,68.0335,83502.0
2024-03-05 11:10:00,70.04,70.05,69.93,69.97,57764.0,68.0238,68.0335,67.917,67.9558,57764.0
2024-03-05 11:20:00,69.97,70.0,69.82,69.92,59588.0,67.9558,67.985,67.8102,67.9073,59588.0
2024-03-05 11:30:00,69.92,70.05,69.88,69.91,74346.0,67.9073,68.0335,67.8684,67.8976,74346.0
2024-03-05 11:40:00,69.9,69.98,69.76,69.78,62551.0,67.8879,67.9656,67.7519,67.7713,62551.0
2024-03-05 11:50:00,69.8,69.92,69.72,69.92,33880.0,67.7907,67.9073,67.713,67.9073,33880.0
2024-03-05 12:00:00,69.93,69.96,69.81,69.85,49318.0,67.917,67.9461,67.8005,67.8393,49318.0
2024-03-05 12:10:00,69.85,70.01,69.85,69.99,26044.0,67.8393,67.9947,67.8393,67.9753,26044.0
2024-03-05 12:20:00,69.99,70.0,69.89,69.89,52361.0,67.9753,67.985,67.8781,67.8781,52361.0
2024-03-05 12:30:00,69.89,69.97,69.85,69.88,45196.0,67.8781,67.9558,67.8393,67.8684,45196.0
2024-03-05 12:40:00,69.88,70.08,69.85,70.05,31945.0,67.8684,68.0627,67.8393,68.0335,31945.0
2024-03-05 12:50:00,70.05,70.15,70.03,70.14,38757.0,68.0335,68.1307,68.0141,68.121,38757.0
2024-03-05 13:00:00,70.15,70.52,70.14,70.39,227478.0,68.1307,68.49,68.121,68.3638,227478.0
2024-03-05 13:10:00,70.39,70.39,70.22,70.25,24766.0,68.3638,68.3638,68.1986,68.2278,24766.0
2024-03-05 13:20:00,70.25,70.35,70.24,70.3,33919.0,68.2278,68.3249,68.2181,68.2763,33919.0
2024-03-05 13:30:00,70.3,70.34,70.05,70.08,44894.0,68.2763,68.3152,68.0335,68.0627,44894.0
2024-03-05 13:40:00,70.09,70.15,70.04,70.05,27678.0,68.0724,68.1307,68.0238,68.0335,27678.0
2024-03-05 13:50:00,70.03,70.08,70.0,70.06,51418.0,68.0141,68.0627,67.985,68.0433,51418.0
2024-03-05 14:00:00,70.06,70.14,70.02,70.09,53758.0,68.0433,68.121,68.0044,68.0724,53758.0
2024-03-05 14:10:00,70.1,70.11,70.04,70.08,29671.0,68.0821,68.0918,68.0238,68.0627,29671.0
2024-03-05 14:20:00,70.08,70.18,70.07,70.13,40466.0,68.0627,68.1598,68.053,68.1112,40466.0
2024-03-05 14:30:00,70.14,70.14,70.0,70.03,80450.0,68.121,68.121,67.985,68.0141,80450.0
2024-03-05 14:40:00,70.03,70.07,69.8,69.83,109602.0,68.0141,68.053,67.7907,67.8199,109602.0
2024-03-05 14:50:00,69.83,69.89,69.73,69.77,45235.0,67.8199,67.8781,67.7228,67.7616,45235.0
2024-03-05 15:00:00,69.76,69.76,69.5,69.66,51057.0,67.7519,67.7519,67.4994,67.6548,51057.0
2024-03-05 15:10:00,69.66,69.73,69.59,69.67,127271.0,67.6548,67.7228,67.5868,67.6645,127271.0
2024-03-05 15:20:00,69.67,69.69,69.53,69.6,176381.0,67.6645,67.6839,67.5285,67.5965,176381.0
2024-03-05 15:30:00,69.6,69.74,69.58,69.7,120061.0,67.5965,67.7325,67.5771,67.6936,120061.0
2024-03-05 15:40:00,69.7,69.8,69.6,69.72,173634.0,67.6936,67.7907,67.5965,67.713,173634.0
2024-03-05 15:50:00,69.72,69.88,69.69,69.75,385130.0,67.713,67.8684,67.6839,67.7422,385130.0
2024-03-06 09:30:00,69.85,69.85,69.33,69.67,81969.0,67.8393,67.8393,67.3343,67.6645,81969.0
2024-03-06 09:40:00,69.67,70.06,69.52,70.02,171201.0,67.6645,68.0433,67.5188,68.0044,171201.0
2024-03-06 09:50:00,70.02,70.15,69.75,69.92,62506.0,68.0044,68.1307,67.7422,67.9073,62506.0
2024-03-06 10:00:00,69.92,69.98,69.63,69.67,66232.0,67.9073,67.9656,67.6256,67.6645,66232.0
2024-03-06 10:10:00,69.66,69.87,69.52,69.81,44201.0,67.6548,67.8587,67.5188,67.8005,44201.0
2024-03-06 10:20:00,69.83,69.94,69.72,69.76,32400.0,67.8199,67.9267,67.713,67.7519,32400.0
2024-03-06 10:30:00,69.75,69.92,69.7,69.9,29058.0,67.7422,67.9073,67.6936,67.8879,29058.0
2024-03-06 10:40:00,69.89,70.0,69.86,70.0,22861.0,67.8781,67.985,67.849,67.985,22861.0
2024-03-06 10:50:00,70.0,70.09,69.92,70.01,36275.0,67.985,68.0724,67.9073,67.9947,36275.0
2024-03-06 11:00:00,70.0,70.18,70.0,70.15,49333.0,67.985,68.1598,67.985,68.1307,49333.0
2024-03-06 11:10:00,70.17,70.26,70.17,70.23,26389.0,68.1501,68.2375,68.1501,68.2084,26389.0
2024-03-06 11:20:00,70.23,70.47,70.22,70.45,43101.0,68.2084,68.4415,68.1986,68.422,43101.0
2024-03-06 11:30:00,70.45,70.45,70.25,70.25,30813.0,68.422,68.422,68.2278,68.2278,30813.0
2024-03-06 11:40:00,70.26,70.45,70.25,70.45,34063.0,68.2375,68.422,68.2278,68.422,34063.0
2024-03-06 11:50:00,70.44,70.49,70.38,70.38,33074.0,68.4123,68.4609,68.354,68.354,33074.0
2024-03-06 12:00:00,70.34,70.41,70.08,70.16,24255.0,68.3152,68.3832,68.0627,68.1404,24255.0
2024-03-06 12:10:00,70.16,70.29,70.14,70.28,25906.0,68.1404,68.2666,68.121,68.2569,25906.0
2024-03-06 12:20:00,70.29,70.4,70.29,70.39,20640.0,68.2666,68.3735,68.2666,68.3638,20640.0
2024-03-06 12:30:00,70.39,70.43,70.34,70.42,17996.0,68.3638,68.4026,68.3152,68.3929,17996.0
2024-03-06 12:40:00,70.43,70.44,70.29,70.32,11796.0,68.4026,68.4123,68.2666,68.2958,11796.0
2024-03-06 12:50:00,70.33,70.35,70.16,70.18,20497.0,68.3055,68.3249,68.1404,68.1598,20497.0
2024-03-06 13:00:00,70.18,70.21,70.07,70.14,18668.0,68.1598,68.1889,68.053,68.121,18668.0
2024-03-06 13:10:00,70.14,70.14,70.0,70.1,14621.0,68.121,68.121,67.985,68.0821,14621.0
2024-03-06 13:20:00,70.11,70.15,70.08,70.11,11169.0,68.0918,68.1307,68.0627,68.0918,11169.0
2024-03-06 13:30:00,70.1,70.1,69.7,69.84,33339.0,68.0821,68.0821,67.6936,67.8296,33339.0
2024-03-06 13:40:00,69.85,69.95,69.69,69.7,16841.0,67.8393,67.9364,67.6839,67.6936,16841.0
2024-03-06 13:50:00,69.7,69.81,69.67,69.75,17286.0,67.6936,67.8005,67.6645,67.7422,17286.0
2024-03-06 14:00:00,69.74,69.93,69.71,69.9,21728.0,67.7325,67.917,67.7033,67.8879,21728.0
2024-03-06 14:10:00,69.88,69.88,69.61,69.77,19835.0,67.8684,67.8684,67.6062,67.7616,19835.0
2024-03-06 14:20:00,69.76,69.97,69.75,69.96,44080.0,67.7519,67.9558,67.7422,67.9461,44080.0
2024-03-06 14:30:00,69.97,69.97,69.77,69.81,30395.0,67.9558,67.9558,67.7616,67.8005,30395.0
2024-03-06 14:40:00,69.8,69.81,69.65,69.75,59302.0,67.7907,67.8005,67.6451,67.7422,59302.0
2024-03-06 14:50:00,69.75,69.79,69.64,69.67,23145.0,67.7422,67.781,67.6353,67.6645,23145.0
2024-03-06 15:00:00,69.67,69.8,69.64,69.75,40175.0,67.6645,67.7907,67.6353,67.7422,40175.0
2024-03-06 15:10:00,69.75,69.77,69.65,69.72,33680.0,67.7422,67.7616,67.6451,67.713,33680.0
2024-03-06 15:20:00,69.72,69.75,69.66,69.67,41840.0,67.713,67.7422,67.6548,67.6645,41840.0
2024-03-06 15:30:00,69.68,69.75,69.64,69.74,50223.0,67.6742,67.7422,67.6353,67.7325,50223.0
2024-03-06 15:40:00,69.75,69.98,69.75,69.85,106038.0,67.7422,67.9656,67.7422,67.8393,106038.0
2024-03-06 15:50:00,69.84,69.89,69.69,69.8,258717.0,67.8296,67.8781,67.6839,67.7907,258717.0
2024-03-07 09:30:00,69.89,70.14,69.58,69.75,56058.0,68.2315,68.4756,67.9289,68.0948,56058.0
2024-03-07 09:40:00,69.76,69.92,69.7,69.79,24727.0,68.1046,68.2608,68.046,68.1339,24727.0
2024-03-07 09:50:00,69.79,69.96,69.76,69.9,43652.0,68.1339,68.2999,68.1046,68.2413,43652.0
2024-03-07 10:00:00,69.88,70.03,69.82,69.82,32378.0,68.2218,68.3682,68.1632,68.1632,32378.0
2024-03-07 10:10:00,69.81,69.82,69.61,69.75,36932.0,68.1534,68.1632,67.9582,68.0948,36932.0
2024-03-07 10:20:00,69.76,69.77,69.7,69.74,30536.0,68.1046,68.1144,68.046,68.0851,30536.0
2024-03-07 10:30:00,69.75,69.78,69.64,69.7,37188.0,68.0948,68.1241,67.9875,68.046,37188.0
2024-03-07 10:40:00,69.71,69.78,69.68,69.73,26830.0,68.0558,68.1241,68.0265,68.0753,26830.0
2024-03-07 10:50:00,69.74,69.76,69.68,69.7,81617.0,68.0851,68.1046,68.0265,68.046,81617.0
2024-03-07 11:00:00,69.69,69.69,69.22,69.28,54374.0,68.0363,68.0363,67.5774,67.636,54374.0
2024-03-07 11:10:00,69.26,69.3,69.14,69.26,46834.0,67.6165,67.6555,67.4993,67.6165,46834.0
2024-03-07 11:20:00,69.25,69.28,68.99,69.08,78885.0,67.6067,67.636,67.3529,67.4407,78885.0
2024-03-07 11:30:00,69.08,69.13,68.86,69.06,97976.0,67.4407,67.4896,67.226,67.4212,97976.0
2024-03-07 11:40:00,69.05,69.18,69.02,69.18,37978.0,67.4115,67.5384,67.3822,67.5384,37978.0
2024-03-07 11:50:00,69.17,69.36,69.16,69.32,49108.0,67.5286,67.7141,67.5189,67.6751,49108.0
2024-03-07 12:00:00,69.33,69.38,69.24,69.31,35751.0,67.6848,67.7336,67.597,67.6653,35751.0
2024-03-07 12:10:00,69.31,69.33,69.22,69.31,33906.0,67.6653,67.6848,67.5774,67.6653,33906.0
2024-03-07 12:20:00,69.31,69.33,69.18,69.18,27919.0,67.6653,67.6848,67.5384,67.5384,27919.0
2024-03-07 12:30:00,69.18,69.29,69.14,69.22,23188.0,67.5384,67.6458,67.4993,67.5774,23188.0
2024-03-07 12:40:00,69.22,69.25,69.15,69.2,27132.0,67.5774,67.6067,67.5091,67.5579,27132.0
2024-03-07 12:50:00,69.2,69.44,69.19,69.44,50749.0,67.5579,67.7922,67.5481,67.7922,50749.0
2024-03-07 13:00:00,69.44,69.45,69.35,69.35,22637.0,67.7922,67.802,67.7043,67.7043,22637.0
2024-03-07 13:10:00,69.36,69.37,69.31,69.37,19247.0,67.7141,67.7239,67.6653,67.7239,19247.0
2024-03-07 13:20:00,69.37,69.39,69.33,69.36,18481.0,67.7239,67.7434,67.6848,67.7141,18481.0
2024-03-07 13:30:00,69.37,69.5,69.34,69.45,25755.0,67.7239,67.8508,67.6946,67.802,25755.0
2024-03-07 13:40:00,69.43,69.54,69.4,69.5,19652.0,67.7824,67.8898,67.7532,67.8508,19652.0
2024-03-07 13:50:00,69.51,69.62,69.5,69.55,17907.0,67.8605,67.9679,67.8508,67.8996,17907.0
2024-03-07 14:00:00,69.54,69.56,69.5,69.53,21018.0,67.8898,67.9094,67.8508,67.8801,21018.0
2024-03-07 14:10:00,69.54,69.61,69.5,69.6,30155.0,67.8898,67.9582,67.8508,67.9484,30155.0
2024-03-07 14:20:00,69.59,69.6,69.55,69.59,20549.0,67.9386,67.9484,67.8996,67.9386,20549.0
2024-03-07 14:30:00,69.59,69.59,69.52,69.56,27227.0,67.9386,67.9386,67.8703,67.9094,27227.0
2024-03-07 14:40:00,69.56,69.6,69.54,69.6,40231.0,67.9094,67.9484,67.8898,67.9484,40231.0
2024-03-07 14:50:00,69.6,69.63,69.5,69.52,31928.0,67.9484,67.9777,67.8508,67.8703,31928.0
2024-03-07 15:00:00,69.51,69.51,69.36,69.4,53585.0,67.8605,67.8605,67.7141,67.7532,53585.0
2024-03-07 15:10:00,69.4,69.48,69.37,69.43,37806.0,67.7532,67.8313,67.7239,67.7824,37806.0
2024-03-07 15:20:00,69.42,69.47,69.35,69.37,35718.0,67.7727,67.8215,67.7043,67.7239,35718.0
2024-03-07 15:30:00,69.37,69.53,69.36,69.44,39453.0,67.7239,67.8801,67.7141,67.7922,39453.0
2024-03-07 15:40:00,69.44,69.49,69.27,69.27,67105.0,67.7922,67.841,67.6262,67.6262,67105.0
2024-03-07 15:50:00,69.27,69.32,69.1,69.14,233487.0,67.6262,67.6751,67.4603,67.4993,233487.0
2024-03-08 09:30:00,69.36,69.9,68.85,69.9,45449.0,67.7141,68.2413,67.2162,68.2413,45449.0
2024-03-08 09:40:00,69.83,69.85,69.68,69.79,25710.0,68.173,68.1925,68.0265,68.1339,25710.0
2024-03-08 09:50:00,69.8,69.82,69.62,69.78,27756.0,68.1437,68.1632,67.9679,68.1241,27756.0
2024-03-08 10:00:00,69.78,69.81,69.63,69.77,27155.0,68.1241,68.1534,67.9777,68.1144,27155.0
2024-03-08 10:10:00,69.76,69.91,69.67,69.86,32931.0,68.1046,68.2511,68.0167,68.2022,32931.0
2024-03-08 10:20:00,69.84,69.88,69.58,69.62,44939.0,68.1827,68.2218,67.9289,67.9679,44939.0
2024-03-08 10:30:00,69.64,69.67,69.55,69.66,23289.0,67.9875,68.0167,67.8996,68.007,23289.0
2024-03-08 10:40:00,69.64,69.74,69.58,69.72,34849.0,67.9875,68.0851,67.9289,68.0656,34849.0
2024-03-08 10:50:00,69.73,69.77,69.67,69.67,120571.0,68.0753,68.1144,68.0167,68.0167,120571.0
2024-03-08 11:00:00,69.66,69.68,69.58,69.59,28360.0,68.007,68.0265,67.9289,67.9386,28360.0
2024-03-08 11:10:00,69.58,69.68,69.54,69.6,24204.0,67.9289,68.0265,67.8898,67.9484,24204.0
2024-03-08 11:20:00,69.59,69.67,69.49,69.5,28212.0,67.9386,68.0167,67.841,67.8508,28212.0
2024-03-08 11:30:00,69.51,69.57,69.44,69.53,29905.0,67.8605,67.9191,67.7922,67.8801,29905.0
2024-03-08 11:40:00,69.55,69.68,69.49,69.64,33312.0,67.8996,68.0265,67.841,67.9875,33312.0
2024-03-08 11:50:00,69.67,69.7,69.56,69.58,20061.0,68.0167,68.046,67.9094,67.9289,20061.0
2024-03-08 12:00:00,69.58,69.62,69.48,69.5,259784.0,67.9289,67.9679,67.8313,67.8508,259784.0
2024-03-08 12:10:00,69.49,69.69,69.47,69.58,45579.0,67.841,68.0363,67.8215,67.9289,45579.0
2024-03-08 12:20:00,69.58,69.63,69.55,69.61,26396.0,67.9289,67.9777,67.8996,67.9582,26396.0
2024-03-08 12:30:00,69.6,69.72,69.57,69.67,155192.0,67.9484,68.0656,67.9191,68.0167,155192.0
2024-03-08 12:40:00,69.67,69.67,69.52,69.65,36959.0,68.0167,68.0167,67.8703,67.9972,36959.0
2024-03-08 12:50:00,69.66,70.07,69.63,69.96,127810.0,68.007,68.4073,67.9777,68.2999,127810.0
2024-03-08 13:00:00,69.96,69.96,69.72,69.92,25489.0,68.2999,68.2999,68.0656,68.2608,25489.0
2024-03-08 13:10:00,69.9,69.99,69.85,69.87,27403.0,68.2413,68.3292,68.1925,68.212,27403.0
2024-03-08 13:20:00,69.87,69.98,69.86,69.92,29231.0,68.212,68.3194,68.2022,68.2608,29231.0
2024-03-08 13:30:00,69.96,69.97,69.79,69.79,22088.0,68.2999,68.3096,68.1339,68.1339,22088.0
2024-03-08 13:40:00,69.8,69.82,69.75,69.78,34995.0,68.1437,68.1632,68.0948,68.1241,34995.0
2024-03-08 13:50:00,69.79,69.88,69.78,69.84,33017.0,68.1339,68.2218,68.1241,68.1827,33017.0
2024-03-08 14:00:00,69.85,69.85,69.76,69.85,25788.0,68.1925,68.1925,68.1046,68.1925,25788.0
2024-03-08 14:10:00,69.85,70.05,69.8,70.05,44856.0,68.1925,68.3877,68.1437,68.3877,44856.0
2024-03-08 14:20:00,70.05,70.19,70.03,70.14,71381.0,68.3877,68.5244,68.3682,68.4756,71381.0
2024-03-08 14:30:00,70.15,70.24,70.12,70.23,27236.0,68.4854,68.5732,68.4561,68.5635,27236.0
2024-03-08 14:40:00,70.24,70.25,70.15,70.2,40864.0,68.5732,68.583,68.4854,68.5342,40864.0
2024-03-08 14:50:00,70.2,70.36,70.19,70.24,38834.0,68.5342,68.6904,68.5244,68.5732,38834.0
2024-03-08 15:00:00,70.24,70.32,70.2,70.25,37966.0,68.5732,68.6513,68.5342,68.583,37966.0
2024-03-08 15:10:00,70.25,70.25,70.13,70.14,60518.0,68.583,68.583,68.4658,68.4756,60518.0
2024-03-08 15:20:00,70.12,70.15,69.87,69.88,62814.0,68.4561,68.4854,68.212,68.2218,62814.0
2024-03-08 15:30:00,69.87,70.03,69.87,69.93,108610.0,68.212,68.3682,68.212,68.2706,108610.0
2024-03-08 15:40:00,69.94,69.96,69.77,69.78,133300.0,68.2803,68.2999,68.1144,68.1241,133300.0
2024-03-08 15:50:00,69.77,69.8,69.54,69.65,443146.0,68.1144,68.1437,67.8898,67.9972,443146.0
2024-03-11 09:30:00,69.48,69.82,69.4,69.44,57030.0,67.8313,68.1632,67.7532,67.7922,57030.0
2024-03-11 09:40:00,69.41,69.41,69.12,69.17,90580.0,67.7629,67.7629,67.4798,67.5286,90580.0
2024-03-11 09:50:00,69.17,69.31,69.15,69.26,37828.0,67.5286,67.6653,67.5091,67.6165,37828.0
2024-03-11 10:00:00,69.24,69.27,69.13,69.17,46355.0,67.597,67.6262,67.4896,67.5286,46355.0
2024-03-11 10:10:00,69.17,69.25,69.07,69.25,49492.0,67.5286,67.6067,67.431,67.6067,49492.0
2024-03-11 10:20:00,69.25,69.25,69.04,69.09,44073.0,67.6067,67.6067,67.4017,67.4505,44073.0
2024-03-11 10:30:00,69.09,69.23,68.97,68.97,67163.0,67.4505,67.5872,67.3334,67.3334,67163.0
2024-03-11 10:40:00,68.97,69.08,68.94,69.05,29909.0,67.3334,67.4407,67.3041,67.4115,29909.0
2024-03-11 10:50:00,69.06,69.19,69.0,69.18,32872.0,67.4212,67.5481,67.3626,67.5384,32872.0
2024-03-11 11:00:00,69.19,69.19,69.13,69.14,27891.0,67.5481,67.5481,67.4896,67.4993,27891.0
2024-03-11 11:10:00,69.14,69.14,69.03,69.13,40465.0,67.4993,67.4993,67.3919,67.4896,40465.0
2024-03-11 11:20:00,69.14,69.21,69.12,69.16,30360.0,67.4993,67.5677,67.4798,67.5189,30360.0
2024-03-11 11:30:00,69.16,69.17,69.08,69.11,33731.0,67.5189,67.5286,67.4407,67.47,33731.0
2024-03-11 11:40:00,69.11,69.18,69.04,69.16,30233.0,67.47,67.5384,67.4017,67.5189,30233.0
2024-03-11 11:50:00,69.16,69.39,69.16,69.39,29707.0,67.5189,67.7434,67.5189,67.7434,29707.0
2024-03-11 12:00:00,69.41,69.64,69.36,69.62,31725.0,67.7629,67.9875,67.7141,67.9679,31725.0
2024-03-11 12:10:00,69.61,69.77,69.6,69.73,20165.0,67.9582,68.1144,67.9484,68.0753,20165.0
2024-03-11 12:20:00,69.73,69.79,69.7,69.74,24211.0,68.0753,68.1339,68.046,68.0851,24211.0
2024-03-11 12:30:00,69.75,69.75,69.7,69.72,16521.0,68.0948,68.0948,68.046,68.0656,16521.0
2024-03-11 12:40:00,69.73,69.82,69.72,69.81,23549.0,68.0753,68.1632,68.0656,68.1534,23549.0
2024-03-11 12:50:00,69.8,69.84,69.73,69.82,23698.0,68.1437,68.1827,68.0753,68.1632,23698.0
2024-03-11 13:00:00,69.81,69.87,69.77,69.79,29243.0,68.1534,68.212,68.1144,68.1339,29243.0
2024-03-11 13:10:00,69.8,69.83,69.72,69.73,30567.0,68.1437,68.173,68.0656,68.0753,30567.0
2024-03-11 13:20:00,69.73,69.79,69.68,69.79,23263.0,68.0753,68.1339,68.0265,68.1339,23263.0
2024-03-11 13:30:00,69.79,69.8,69.72,69.74,25779.0,68.1339,68.1437,68.0656,68.0851,25779.0
2024-03-11 13:40:00,69.75,69.8,69.73,69.79,19214.0,68.0948,68.1437,68.0753,68.1339,19214.0
2024-03-11 13:50:00,69.8,69.83,69.77,69.79,34732.0,68.1437,68.173,68.1144,68.1339,34732.0
2024-03-11 14:00:00,69.8,69.8,69.67,69.77,24102.0,68.1437,68.1437,68.0167,68.1144,24102.0
2024-03-11 14:10:00,69.77,69.8,69.68,69.74,33965.0,68.1144,68.1437,68.0265,68.0851,33965.0
2024-03-11 14:20:00,69.75,69.77,69.71,69.75,48380.0,68.0948,68.1144,68.0558,68.0948,48380.0
2024-03-11 14:30:00,69.76,69.78,69.69,69.73,43516.0,68.1046,68.1241,68.0363,68.0753,43516.0
2024-03-11 14:40:00,69.73,69.84,69.72,69.81,43093.0,68.0753,68.1827,68.0656,68.1534,43093.0
2024-03-11 14:50:00,69.81,69.84,69.74,69.8,65133.0,68.1534,68.1827,68.0851,68.1437,65133.0
2024-03-11 15:00:00,69.79,69.96,69.78,69.95,44844.0,68.1339,68.2999,68.1241,68.2901,44844.0
2024-03-11 15:10:00,69.96,70.07,69.96,70.03,59320.0,68.2999,68.4073,68.2999,68.3682,59320.0
2024-03-11 15:20:00,70.03,70.03,69.88,69.92,67682.0,68.3682,68.3682,68.2218,68.2608,67682.0
2024-03-11 15:30:00,69.91,69.99,69.86,69.89,65580.0,68.2511,68.3292,68.2022,68.2315,65580.0
2024-03-11 15:40:00,69.89,69.98,69.74,69.78,93268.0,68.2315,68.3194,68.0851,68.1241,93268.0
2024-03-11 15:50:00,69.78,69.82,69.66,69.76,205286.0,68.1241,68.1632,68.007,68.1046,205286.0
2024-03-12 09:30:00,70.02,70.39,69.87,69.9,75008.0,68.3584,68.7197,68.212,68.2413,75008.0
2024-03-12 09:40:00,69.91,70.05,69.77,69.89,43057.0,68.2511,68.3877,68.1144,68.2315,43057.0
2024-03-12 09:50:00,69.9,70.11,69.84,70.1,27697.0,68.2413,68.4463,68.1827,68.4365,27697.0
2024-03-12 10:00:00,70.12,70.23,70.1,70.12,37497.0,68.4561,68.5635,68.4365,68.4561,37497.0
2024-03-12 10:10:00,70.13,70.28,70.1,70.28,41874.0,68.4658,68.6123,68.4365,68.6123,41874.0
2024-03-12 10:20:00,70.29,70.48,70.25,70.47,40603.0,68.622,68.8075,68.583,68.7978,40603.0
2024-03-12 10:30:00,70.46,70.52,70.22,70.22,50677.0,68.788,68.8466,68.5537,68.5537,50677.0
2024-03-12 10:40:00,70.21,70.21,70.05,70.16,40684.0,68.5439,68.5439,68.3877,68.4951,40684.0
2024-03-12 10:50:00,70.17,70.36,70.13,70.22,40749.0,68.5049,68.6904,68.4658,68.5537,40749.0
2024-03-12 11:00:00,70.18,70.25,70.11,70.24,23356.0,68.5146,68.583,68.4463,68.5732,23356.0
2024-03-12 11:10:00,70.24,70.34,70.21,70.29,32598.0,68.5732,68.6708,68.5439,68.622,32598.0
2024-03-12 11:20:00,70.3,70.37,70.18,70.19,49965.0,68.6318,68.7001,68.5146,68.5244,49965.0
2024-03-12 11:30:00,70.19,70.19,70.03,70.15,52623.0,68.5244,68.5244,68.3682,68.4854,52623.0
2024-03-12 11:40:00,70.15,70.17,69.95,69.96,38948.0,68.4854,68.5049,68.2901,68.2999,38948.0
2024-03-12 11:50:00,69.95,70.04,69.89,70.01,57085.0,68.2901,68.378,68.2315,68.3487,57085.0
2024-03-12 12:00:00,70.02,70.02,69.87,69.9,35599.0,68.3584,68.3584,68.212,68.2413,35599.0
2024-03-12 12:10:00,69.9,69.94,69.88,69.92,22944.0,68.2413,68.2803,68.2218,68.2608,22944.0
2024-03-12 12:20:00,69.93,69.97,69.91,69.97,28214.0,68.2706,68.3096,68.2511,68.3096,28214.0
2024-03-12 12:30:00,69.96,69.97,69.85,69.89,27489.0,68.2999,68.3096,68.1925,68.2315,27489.0
2024-03-12 12:40:00,69.89,69.9,69.77,69.87,28495.0,68.2315,68.2413,68.1144,68.212,28495.0
2024-03-12 12:50:00,69.86,70.02,69.86,70.02,28743.0,68.2022,68.3584,68.2022,68.3584,28743.0
2024-03-12 13:00:00,70.02,70.02,69.78,69.81,29860.0,68.3584,68.3584,68.1241,68.1534,29860.0
2024-03-12 13:10:00,69.8,69.87,69.73,69.87,28144.0,68.1437,68.212,68.0753,68.212,28144.0
2024-03-12 13:20:00,69.86,69.93,69.73,69.75,29751.0,68.2022,68.2706,68.0753,68.0948,29751.0
2024-03-12 13:30:00,69.76,69.78,69.71,69.76,17800.0,68.1046,68.1241,68.0558,68.1046,17800.0
2024-03-12 13:40:00,69.78,69.85,69.75,69.84,19514.0,68.1241,68.1925,68.0948,68.1827,19514.0
2024-03-12 13:50:00,69.84,69.86,69.82,69.84,24006.0,68.1827,68.2022,68.1632,68.1827,24006.0
2024-03-12 14:00:00,69.84,69.87,69.73,69.73,28456.0,68.1827,68.212,68.0753,68.0753,28456.0
2024-03-12 14:10:00,69.73,69.88,69.73,69.86,33189.0,68.0753,68.2218,68.0753,68.2022,33189.0
2024-03-12 14:20:00,69.88,69.96,69.87,69.94,34056.0,68.2218,68.2999,68.212,68.2803,34056.0
2024-03-12 14:30:00,69.93,70.03,69.93,70.03,33463.0,68.2706,68.3682,68.2706,68.3682,33463.0
2024-03-12 14:40:00,70.04,70.04,69.83,70.03,49860.0,68.378,68.378,68.173,68.3682,49860.0
2024-03-12 14:50:00,70.03,70.14,69.98,70.12,33031.0,68.3682,68.4756,68.3194,68.4561,33031.0
2024-03-12 15:00:00,70.13,70.15,70.03,70.05,43517.0,68.4658,68.4854,68.3682,68.3877,43517.0
2024-03-12 15:10:00,70.04,70.07,69.97,70.0,53753.0,68.378,68.4073,68.3096,68.3389,53753.0
2024-03-12 15:20:00,70.0,70.02,69.9,69.94,73485.0,68.3389,68.3584,68.2413,68.2803,73485.0
2024-03-12 15:30:00,69.95,69.95,69.78,69.89,78254.0,68.2901,68.2901,68.1241,68.2315,78254.0
2024-03-12 15:40:00,69.89,69.92,69.71,69.74,81660.0,68.2315,68.2608,68.0558,68.0851,81660.0
2024-03-12 15:50:00,69.73,69.81,69.53,69.55,240305.0,68.0753,68.1534,67.8801,67.8996,240305.0
2024-03-13 09:30:00,68.92,70.03,68.76,69.89,107287.0,67.2845,68.3682,67.1283,68.2315,107287.0
2024-03-13 09:40:00,69.91,69.91,69.62,69.69,39479.0,68.2511,68.2511,67.9679,68.0363,39479.0
2024-03-13 09:50:00,69.67,69.68,69.44,69.53,19428.0,68.0167,68.0265,67.7922,67.8801,19428.0
2024-03-13 10:00:00,69.53,69.77,69.5,69.64,42873.0,67.8801,68.1144,67.8508,67.9875,42873.0
2024-03-13 10:10:00,69.66,69.7,69.48,69.48,29037.0,68.007,68.046,67.8313,67.8313,29037.0
2024-03-13 10:20:00,69.49,69.7,69.41,69.7,47013.0,67.841,68.046,67.7629,68.046,47013.0
2024-03-13 10:30:00,69.7,69.78,69.61,69.76,50389.0,68.046,68.1241,67.9582,68.1046,50389.0
2024-03-13 10:40:00,69.76,69.77,69.68,69.72,43086.0,68.1046,68.1144,68.0265,68.0656,43086.0
2024-03-13 10:50:00,69.74,69.81,69.72,69.76,50305.0,68.0851,68.1534,68.0656,68.1046,50305.0
2024-03-13 11:00:00,69.75,69.83,69.69,69.8,36712.0,68.0948,68.173,68.0363,68.1437,36712.0
2024-03-13 11:10:00,69.79,70.0,69.79,69.94,32125.0,68.1339,68.3389,68.1339,68.2803,32125.0
2024-03-13 11:20:00,69.96,69.96,69.85,69.88,34959.0,68.2999,68.2999,68.1925,68.2218,34959.0
2024-03-13 11:30:00,69.88,69.98,69.82,69.98,28075.0,68.2218,68.3194,68.1632,68.3194,28075.0
2024-03-13 11:40:00,69.98,70.0,69.72,69.73,47859.0,68.3194,68.3389,68.0656,68.0753,47859.0
2024-03-13 11:50:00,69.74,69.74,69.5,69.52,89634.0,68.0851,68.0851,67.8508,67.8703,89634.0
2024-03-13 12:00:00,69.52,69.52,69.27,69.36,95494.0,67.8703,67.8703,67.6262,67.7141,95494.0
2024-03-13 12:10:00,69.35,69.5,69.35,69.46,64981.0,67.7043,67.8508,67.7043,67.8117,64981.0
2024-03-13 12:20:00,69.46,69.46,69.22,69.22,102703.0,67.8117,67.8117,67.5774,67.5774,102703.0
2024-03-13 12:30:00,69.23,69.4,69.22,69.39,114602.0,67.5872,67.7532,67.5774,67.7434,114602.0
2024-03-13 12:40:00,69.38,69.38,69.29,69.34,61834.0,67.7336,67.7336,67.6458,67.6946,61834.0
2024-03-13 12:50:00,69.33,69.34,68.98,69.01,78174.0,67.6848,67.6946,67.3431,67.3724,78174.0
2024-03-13 13:00:00,69.02,69.2,68.96,69.0,50775.0,67.3822,67.5579,67.3236,67.3626,50775.0
2024-03-13 13:10:00,69.0,69.08,68.99,69.03,37674.0,67.3626,67.4407,67.3529,67.3919,37674.0
2024-03-13 13:20:00,69.03,69.17,69.03,69.08,42152.0,67.3919,67.5286,67.3919,67.4407,42152.0
2024-03-13 13:30:00,69.09,69.14,69.01,69.05,49467.0,67.4505,67.4993,67.3724,67.4115,49467.0
2024-03-13 13:40:00,69.05,69.06,68.96,69.01,43682.0,67.4115,67.4212,67.3236,67.3724,43682.0
2024-03-13 13:50:00,69.01,69.03,68.93,69.02,40341.0,67.3724,67.3919,67.2943,67.3822,40341.0
2024-03-13 14:00:00,69.02,69.05,68.91,68.98,58417.0,67.3822,67.4115,67.2748,67.3431,58417.0
2024-03-13 14:10:00,68.99,69.06,68.98,69.04,46940.0,67.3529,67.4212,67.3431,67.4017,46940.0
2024-03-13 14:20:00,69.04,69.1,69.01,69.03,50391.0,67.4017,67.4603,67.3724,67.3919,50391.0
2024-03-13 14:30:00,69.03,69.06,68.91,68.91,59796.0,67.3919,67.4212,67.2748,67.2748,59796.0
2024-03-13 14:40:00,68.91,68.91,68.79,68.82,57978.0,67.2748,67.2748,67.1576,67.1869,57978.0
2024-03-13 14:50:00,68.82,68.99,68.82,68.95,49985.0,67.1869,67.3529,67.1869,67.3138,49985.0
2024-03-13 15:00:00,68.95,69.02,68.9,68.9,56440.0,67.3138,67.3822,67.265,67.265,56440.0
2024-03-13 15:10:00,68.9,68.97,68.86,68.94,68127.0,67.265,67.3334,67.226,67.3041,68127.0
2024-03-13 15:20:00,68.93,69.03,68.71,68.83,70149.0,67.2943,67.3919,67.0795,67.1967,70149.0
2024-03-13 15:30:00,68.81,69.05,68.8,68.98,108966.0,67.1772,67.4115,67.1674,67.3431,108966.0
2024-03-13 15:40:00,68.98,69.03,68.82,68.9,142212.0,67.3431,67.3919,67.1869,67.265,142212.0
2024-03-13 15:50:00,68.9,68.93,68.7,68.9,370764.0,67.265,67.2943,67.0698,67.265,370764.0
2024-03-14 09:30:00,68.54,68.83,68.29,68.47,104673.0,66.9136,67.1967,66.6695,66.8452,104673.0
2024-03-14 09:40:00,68.5,68.83,68.45,68.59,67964.0,66.8745,67.1967,66.8257,66.9624,67964.0
2024-03-14 09:50:00,68.59,68.62,68.06,68.06,63685.0,66.9624,66.9917,66.445,66.445,63685.0
2024-03-14 10:00:00,68.09,68.57,68.04,68.56,72450.0,66.4742,66.9429,66.4254,66.9331,72450.0
2024-03-14 10:10:00,68.55,68.63,68.49,68.49,55661.0,66.9233,67.0014,66.8647,66.8647,55661.0
2024-03-14 10:20:00,68.46,68.55,68.4,68.47,52355.0,66.8355,66.9233,66.7769,66.8452,52355.0
2024-03-14 10:30:00,68.47,68.57,68.42,68.53,67357.0,66.8452,66.9429,66.7964,66.9038,67357.0
2024-03-14 10:40:00,68.55,68.57,68.47,68.49,64869.0,66.9233,66.9429,66.8452,66.8647,64869.0
2024-03-14 10:50:00,68.48,68.5,68.28,68.44,96969.0,66.855,66.8745,66.6597,66.8159,96969.0
2024-03-14 11:00:00,68.46,68.5,68.2,68.21,92062.0,66.8355,66.8745,66.5816,66.5914,92062.0
2024-03-14 11:10:00,68.22,68.39,68.21,68.32,48092.0,66.6012,66.7671,66.5914,66.6988,48092.0
2024-03-14 11:20:00,68.32,68.41,68.26,68.33,58314.0,66.6988,66.7866,66.6402,66.7085,58314.0
2024-03-14 11:30:00,68.32,68.32,68.03,68.03,160598.0,66.6988,66.6988,66.4157,66.4157,160598.0
2024-03-14 11:40:00,68.03,68.37,67.96,68.35,121352.0,66.4157,66.7476,66.3473,66.7281,121352.0
2024-03-14 11:50:00,68.36,68.43,68.3,68.38,32594.0,66.7378,66.8062,66.6793,66.7574,32594.0
2024-03-14 12:00:00,68.36,68.4,68.12,68.26,55072.0,66.7378,66.7769,66.5035,66.6402,55072.0
2024-03-14 12:10:00,68.26,68.37,68.24,68.35,41221.0,66.6402,66.7476,66.6207,66.7281,41221.0
2024-03-14 12:20:00,68.35,68.39,68.27,68.28,35268.0,66.7281,66.7671,66.65,66.6597,35268.0
2024-03-14 12:30:00,68.28,68.37,68.24,68.26,49390.0,66.6597,66.7476,66.6207,66.6402,49390.0
2024-03-14 12:40:00,68.25,68.32,68.16,68.18,57207.0,66.6304,66.6988,66.5426,66.5621,57207.0
2024-03-14 12:50:00,68.17,68.36,68.14,68.31,55410.0,66.5523,66.7378,66.5231,66.689,55410.0
2024-03-14 13:00:00,68.31,68.41,68.27,68.41,25967.0,66.689,66.7866,66.65,66.7866,25967.0
2024-03-14 13:10:00,68.41,68.45,68.27,68.27,45544.0,66.7866,66.8257,66.65,66.65,45544.0
2024-03-14 13:20:00,68.28,68.3,67.84,67.89,125099.0,66.6597,66.6793,66.2302,66.279,125099.0
2024-03-14 13:30:00,67.86,68.29,67.75,68.27,49593.0,66.2497,66.6695,66.1423,66.65,49593.0
2024-03-14 13:40:00,68.28,68.41,68.2,68.41,42607.0,66.6597,66.7866,66.5816,66.7866,42607.0
2024-03-14 13:50:00,68.41,68.44,68.29,68.44,57909.0,66.7866,66.8159,66.6695,66.8159,57909.0
2024-03-14 14:00:00,68.45,68.49,68.21,68.21,50169.0,66.8257,66.8647,66.5914,66.5914,50169.0
2024-03-14 14:10:00,68.22,68.23,68.14,68.16,70597.0,66.6012,66.6109,66.5231,66.5426,70597.0
2024-03-14 14:20:00,68.17,68.19,68.01,68.01,89672.0,66.5523,66.5719,66.3961,66.3961,89672.0
2024-03-14 14:30:00,68.01,68.06,67.92,67.97,115885.0,66.3961,66.445,66.3083,66.3571,115885.0
2024-03-14 14:40:00,68.0,68.12,67.99,68.08,93279.0,66.3864,66.5035,66.3766,66.4645,93279.0
2024-03-14 14:50:00,68.08,68.11,67.99,68.03,103612.0,66.4645,66.4938,66.3766,66.4157,103612.0
2024-03-14 15:00:00,68.02,68.02,67.81,67.84,94898.0,66.4059,66.4059,66.2009,66.2302,94898.0
2024-03-14 15:10:00,67.85,68.13,67.85,68.04,102720.0,66.2399,66.5133,66.2399,66.4254,102720.0
2024-03-14 15:20:00,68.04,68.13,67.98,68.12,122394.0,66.4254,66.5133,66.3669,66.5035,122394.0
2024-03-14 15:30:00,68.11,68.11,67.74,67.87,207003.0,66.4938,66.4938,66.1325,66.2595,207003.0
2024-03-14 15:40:00,67.87,68.06,67.87,67.91,203316.0,66.2595,66.445,66.2595,66.2985,203316.0
2024-03-14 15:50:00,67.92,68.27,67.91,68.26,296810.0,66.3083,66.65,66.2985,66.6402,296810.0
2024-03-15 09:30:00,67.58,68.91,67.51,68.78,463605.0,65.9763,67.2748,65.908,67.1479,463605.0
2024-03-15 09:40:00,68.78,69.02,68.58,68.68,82387.0,67.1479,67.3822,66.9526,67.0502,82387.0
2024-03-15 09:50:00,68.66,68.91,68.66,68.83,73470.0,67.0307,67.2748,67.0307,67.1967,73470.0
2024-03-15 10:00:00,68.82,69.15,68.78,69.15,76204.0,67.1869,67.5091,67.1479,67.5091,76204.0
2024-03-15 10:10:00,69.14,69.35,69.02,69.22,75397.0,67.4993,67.7043,67.3822,67.5774,75397.0
2024-03-15 10:20:00,69.21,69.31,69.15,69.23,78415.0,67.5677,67.6653,67.5091,67.5872,78415.0
2024-03-15 10:30:00,69.23,69.32,69.15,69.28,56797.0,67.5872,67.6751,67.5091,67.636,56797.0
2024-03-15 10:40:00,69.29,69.52,69.28,69.52,44541.0,67.6458,67.8703,67.636,67.8703,44541.0
2024-03-15 10:50:00,69.53,69.53,69.22,69.42,30962.0,67.8801,67.8801,67.5774,67.7727,30962.0
2024-03-15 11:00:00,69.42,69.43,69.22,69.27,57637.0,67.7727,67.7824,67.5774,67.6262,57637.0
2024-03-15 11:10:00,69.28,69.36,69.25,69.31,22100.0,67.636,67.7141,67.6067,67.6653,22100.0
2024-03-15 11:20:00,69.32,69.51,69.31,69.39,62994.0,67.6751,67.8605,67.6653,67.7434,62994.0
2024-03-15 11:30:00,69.42,69.59,69.41,69.59,44606.0,67.7727,67.9386,67.7629,67.9386,44606.0
2024-03-15 11:40:00,69.59,69.59,69.43,69.53,54613.0,67.9386,67.9386,67.7824,67.8801,54613.0
2024-03-15 11:50:00,69.53,69.61,69.53,69.61,54438.0,67.8801,67.9582,67.8801,67.9582,54438.0
2024-03-15 12:00:00,69.61,69.62,69.45,69.48,100637.0,67.9582,67.9679,67.802,67.8313,100637.0
2024-03-15 12:10:00,69.48,69.59,69.42,69.56,138370.0,67.8313,67.9386,67.7727,67.9094,138370.0
2024-03-15 12:20:00,69.56,69.57,69.47,69.5,54800.0,67.9094,67.9191,67.8215,67.8508,54800.0
2024-03-15 12:30:00,69.5,69.51,69.32,69.38,63089.0,67.8508,67.8605,67.6751,67.7336,63089.0
2024-03-15 12:40:00,69.37,69.43,69.27,69.31,42820.0,67.7239,67.7824,67.6262,67.6653,42820.0
2024-03-15 12:50:00,69.31,69.32,69.06,69.11,56037.0,67.6653,67.6751,67.4212,67.47,56037.0
2024-03-15 13:00:00,69.1,69.32,69.1,69.29,39468.0,67.4603,67.6751,67.4603,67.6458,39468.0
2024-03-15 13:10:00,69.29,69.31,69.17,69.2,36167.0,67.6458,67.6653,67.5286,67.5579,36167.0
2024-03-15 13:20:00,69.19,69.24,69.14,69.2,31002.0,67.5481,67.597,67.4993,67.5579,31002.0
2024-03-15 13:30:00,69.19,69.25,69.16,69.21,33038.0,67.5481,67.6067,67.5189,67.5677,33038.0
2024-03-15 13:40:00,69.22,69.32,69.18,69.2,46927.0,67.5774,67.6751,67.5384,67.5579,46927.0
2024-03-15 13:50:00,69.18,69.37,69.18,69.36,41766.0,67.5384,67.7239,67.5384,67.7141,41766.0
2024-03-15 14:00:00,69.36,69.38,69.22,69.23,52091.0,67.7141,67.7336,67.5774,67.5872,52091.0
2024-03-15 14:10:00,69.23,69.38,69.23,69.38,57396.0,67.5872,67.7336,67.5872,67.7336,57396.0
2024-03-15 14:20:00,69.39,69.48,69.32,69.41,54145.0,67.7434,67.8313,67.6751,67.7629,54145.0
2024-03-15 14:30:00,69.4,69.49,69.4,69.49,46022.0,67.7532,67.841,67.7532,67.841,46022.0
2024-03-15 14:40:00,69.49,69.61,69.43,69.43,55237.0,67.841,67.9582,67.7824,67.7824,55237.0
2024-03-15 14:50:00,69.43,69.5,69.38,69.48,64467.0,67.7824,67.8508,67.7336,67.8313,64467.0
2024-03-15 15:00:00,69.48,69.67,69.43,69.59,80799.0,67.8313,68.0167,67.7824,67.9386,80799.0
2024-03-15 15:10:00,69.59,69.63,69.5,69.52,95525.0,67.9386,67.9777,67.8508,67.8703,95525.0
2024-03-15 15:20:00,69.53,69.65,69.52,69.58,85518.0,67.8801,67.9972,67.8703,67.9289,85518.0
2024-03-15 15:30:00,69.58,69.59,69.45,69.47,90046.0,67.9289,67.9386,67.802,67.8215,90046.0
2024-03-15 15:40:00,69.48,69.5,69.34,69.36,120033.0,67.8313,67.8508,67.6946,67.7141,120033.0
2024-03-15 15:50:00,69.35,69.38,69.03,69.18,399640.0,67.7043,67.7336,67.3919,67.5384,399640.0
2024-03-18 09:30:00,69.09,69.19,68.46,68.87,113822.0,67.4505,67.5481,66.8355,67.2357,113822.0
2024-03-18 09:40:00,68.85,68.91,68.5,68.64,40804.0,67.2162,67.2748,66.8745,67.0112,40804.0
2024-03-18 09:50:00,68.64,68.94,68.59,68.92,51222.0,67.0112,67.3041,66.9624,67.2845,51222.0
2024-03-18 10:00:00,68.92,69.06,68.91,69.05,38276.0,67.2845,67.4212,67.2748,67.4115,38276.0
2024-03-18 10:10:00,69.07,69.1,68.8,68.93,43391.0,67.431,67.4603,67.1674,67.2943,43391.0
2024-03-18 10:20:00,68.94,68.99,68.87,68.92,35569.0,67.3041,67.3529,67.2357,67.2845,35569.0
2024-03-18 10:30:00,68.93,68.97,68.82,68.89,40972.0,67.2943,67.3334,67.1869,67.2553,40972.0
2024-03-18 10:40:00,68.88,68.88,68.66,68.73,65153.0,67.2455,67.2455,67.0307,67.0991,65153.0
2024-03-18 10:50:00,68.73,69.02,68.7,68.95,50796.0,67.0991,67.3822,67.0698,67.3138,50796.0
2024-03-18 11:00:00,68.95,69.03,68.86,69.01,39169.0,67.3138,67.3919,67.226,67.3724,39169.0
2024-03-18 11:10:00,69.01,69.07,69.01,69.05,29966.0,67.3724,67.431,67.3724,67.4115,29966.0
2024-03-18 11:20:00,69.05,69.21,69.05,69.2,29337.0,67.4115,67.5677,67.4115,67.5579,29337.0
2024-03-18 11:30:00,69.2,69.27,69.19,69.2,35955.0,67.5579,67.6262,67.5481,67.5579,35955.0
2024-03-18 11:40:00,69.19,69.27,69.16,69.23,30772.0,67.5481,67.6262,67.5189,67.5872,30772.0
2024-03-18 11:50:00,69.23,69.36,69.23,69.31,28228.0,67.5872,67.7141,67.5872,67.6653,28228.0
2024-03-18 12:00:00,69.3,69.34,69.24,69.3,28598.0,67.6555,67.6946,67.597,67.6555,28598.0
2024-03-18 12:10:00,69.29,69.37,69.29,69.35,30172.0,67.6458,67.7239,67.6458,67.7043,30172.0
2024-03-18 12:20:00,69.36,69.44,69.34,69.42,26638.0,67.7141,67.7922,67.6946,67.7727,26638.0
2024-03-18 12:30:00,69.41,69.46,69.4,69.43,30249.0,67.7629,67.8117,67.7532,67.7824,30249.0
2024-03-18 12:40:00,69.41,69.5,69.37,69.49,26460.0,67.7629,67.8508,67.7239,67.841,26460.0
2024-03-18 12:50:00,69.48,69.58,69.41,69.58,41514.0,67.8313,67.9289,67.7629,67.9289,41514.0
2024-03-18 13:00:00,69.57,69.59,69.5,69.59,31863.0,67.9191,67.9386,67.8508,67.9386,31863.0
2024-03-18 13:10:00,69.6,69.6,69.47,69.51,29916.0,67.9484,67.9484,67.8215,67.8605,29916.0
2024-03-18 13:20:00,69.52,69.55,69.45,69.53,27883.0,67.8703,67.8996,67.802,67.8801,27883.0
2024-03-18 13:30:00,69.53,69.54,69.38,69.46,50651.0,67.8801,67.8898,67.7336,67.8117,50651.0
2024-03-18 13:40:00,69.45,69.45,69.37,69.39,49506.0,67.802,67.802,67.7239,67.7434,49506.0
2024-03-18 13:50:00,69.39,69.4,69.34,69.39,23740.0,67.7434,67.7532,67.6946,67.7434,23740.0
2024-03-18 14:00:00,69.38,69.48,69.37,69.44,29292.0,67.7336,67.8313,67.7239,67.7922,29292.0
2024-03-18 14:10:00,69.45,69.51,69.45,69.48,27209.0,67.802,67.8605,67.802,67.8313,27209.0
2024-03-18 14:20:00,69.49,69.59,69.45,69.53,33272.0,67.841,67.9386,67.802,67.8801,33272.0
2024-03-18 14:30:00,69.53,69.6,69.5,69.54,39584.0,67.8801,67.9484,67.8508,67.8898,39584.0
2024-03-18 14:40:00,69.54,69.6,69.46,69.56,47597.0,67.8898,67.9484,67.8117,67.9094,47597.0
2024-03-18 14:50:00,69.56,69.7,69.56,69.69,55825.0,67.9094,68.046,67.9094,68.0363,55825.0
2024-03-18 15:00:00,69.69,69.69,69.47,69.47,52407.0,68.0363,68.0363,67.8215,67.8215,52407.0
2024-03-18 15:10:00,69.46,69.61,69.36,69.61,69083.0,67.8117,67.9582,67.7141,67.9582,69083.0
2024-03-18 15:20:00,69.62,69.7,69.58,69.69,65276.0,67.9679,68.046,67.9289,68.0363,65276.0
2024-03-18 15:30:00,69.69,69.69,69.49,69.53,49746.0,68.0363,68.0363,67.841,67.8801,49746.0
2024-03-18 15:40:00,69.53,69.59,69.44,69.44,86161.0,67.8801,67.9386,67.7922,67.7922,86161.0
2024-03-18 15:50:00,69.44,69.44,69.25,69.3,157940.0,67.7922,67.7922,67.6067,67.6555,157940.0
2024-03-19 09:30:00,69.41,69.64,68.97,69.58,53625.0,67.7629,67.9875,67.3334,67.9289,53625.0
2024-03-19 09:40:00,69.62,69.74,69.42,69.45,34570.0,67.9679,68.0851,67.7727,67.802,34570.0
2024-03-19 09:50:00,69.44,69.5,69.37,69.41,27144.0,67.7922,67.8508,67.7239,67.7629,27144.0
2024-03-19 10:00:00,69.43,69.5,69.31,69.35,50513.0,67.7824,67.8508,67.6653,67.7043,50513.0
2024-03-19 10:10:00,69.34,69.55,69.29,69.53,43996.0,67.6946,67.8996,67.6458,67.8801,43996.0
2024-03-19 10:20:00,69.54,69.66,69.46,69.54,48359.0,67.8898,68.007,67.8117,67.8898,48359.0
2024-03-19 10:30:00,69.52,69.59,69.38,69.52,49986.0,67.8703,67.9386,67.7336,67.8703,49986.0
2024-03-19 10:40:00,69.5,69.55,69.41,69.54,39311.0,67.8508,67.8996,67.7629,67.8898,39311.0
2024-03-19 10:50:00,69.54,69.76,69.48,69.64,58751.0,67.8898,68.1046,67.8313,67.9875,58751.0
2024-03-19 11:00:00,69.62,69.79,69.56,69.78,31686.0,67.9679,68.1339,67.9094,68.1241,31686.0
2024-03-19 11:10:00,69.78,69.79,69.56,69.59,34117.0,68.1241,68.1339,67.9094,67.9386,34117.0
2024-03-19 11:20:00,69.6,69.61,69.47,69.48,58387.0,67.9484,67.9582,67.8215,67.8313,58387.0
2024-03-19 11:30:00,69.46,69.65,69.45,69.65,52694.0,67.8117,67.9972,67.802,67.9972,52694.0
2024-03-19 11:40:00,69.66,69.7,69.61,69.62,24099.0,68.007,68.046,67.9582,67.9679,24099.0
2024-03-19 11:50:00,69.62,69.65,69.53,69.58,32106.0,67.9679,67.9972,67.8801,67.9289,32106.0
2024-03-19 12:00:00,69.57,69.69,69.55,69.62,29966.0,67.9191,68.0363,67.8996,67.9679,29966.0
2024-03-19 12:10:00,69.63,69.65,69.58,69.63,27710.0,67.9777,67.9972,67.9289,67.9777,27710.0
2024-03-19 12:20:00,69.64,69.7,69.57,69.61,20703.0,67.9875,68.046,67.9191,67.9582,20703.0
2024-03-19 12:30:00,69.62,69.71,69.62,69.7,27950.0,67.9679,68.0558,67.9679,68.046,27950.0
2024-03-19 12:40:00,69.69,69.8,69.68,69.78,23457.0,68.0363,68.1437,68.0265,68.1241,23457.0
2024-03-19 12:50:00,69.79,69.82,69.72,69.78,22026.0,68.1339,68.1632,68.0656,68.1241,22026.0
2024-03-19 13:00:00,69.78,69.88,69.67,69.69,32388.0,68.1241,68.2218,68.0167,68.0363,32388.0
2024-03-19 13:10:00,69.67,69.7,69.63,69.64,25270.0,68.0167,68.046,67.9777,67.9875,25270.0
2024-03-19 13:20:00,69.63,69.7,69.6,69.69,27671.0,67.9777,68.046,67.9484,68.0363,27671.0
2024-03-19 13:30:00,69.68,69.79,69.66,69.67,23612.0,68.0265,68.1339,68.007,68.0167,23612.0
2024-03-19 13:40:00,69.68,69.72,69.61,69.66,27861.0,68.0265,68.0656,67.9582,68.007,27861.0
2024-03-19 13:50:00,69.65,69.69,69.62,69.67,22711.0,67.9972,68.0363,67.9679,68.0167,22711.0
2024-03-19 14:00:00,69.67,69.72,69.58,69.6,26656.0,68.0167,68.0656,67.9289,67.9484,26656.0
2024-03-19 14:10:00,69.62,69.68,69.59,69.62,25282.0,67.9679,68.0265,67.9386,67.9679,25282.0
2024-03-19 14:20:00,69.62,69.68,69.54,69.68,37088.0,67.9679,68.0265,67.8898,68.0265,37088.0
2024-03-19 14:30:00,69.68,69.73,69.62,69.62,48853.0,68.0265,68.0753,67.9679,67.9679,48853.0
2024-03-19 14:40:00,69.62,69.73,69.54,69.7,99074.0,67.9679,68.0753,67.8898,68.046,99074.0
2024-03-19 14:50:00,69.7,69.83,69.68,69.74,66901.0,68.046,68.173,68.0265,68.0851,66901.0
2024-03-19 15:00:00,69.73,69.79,69.61,69.65,60131.0,68.0753,68.1339,67.9582,67.9972,60131.0
2024-03-19 15:10:00,69.66,69.92,69.66,69.89,59173.0,68.007,68.2608,68.007,68.2315,59173.0
2024-03-19 15:20:00,69.91,69.92,69.83,69.88,61446.0,68.2511,68.2608,68.173,68.2218,61446.0
2024-03-19 15:30:00,69.89,69.98,69.83,69.92,107263.0,68.2315,68.3194,68.173,68.2608,107263.0
2024-03-19 15:40:00,69.92,70.0,69.79,69.88,128758.0,68.2608,68.3389,68.1339,68.2218,128758.0
2024-03-19 15:50:00,69.88,69.94,69.78,69.87,187930.0,68.2218,68.2803,68.1241,68.212,187930.0
2024-03-20 09:30:00,70.0,70.02,69.62,69.81,50893.0,68.3389,68.3584,67.9679,68.1534,50893.0
2024-03-20 09:40:00,69.74,70.11,69.68,70.08,36443.0,68.0851,68.4463,68.0265,68.417,36443.0
2024-03-20 09:50:00,70.06,70.13,69.85,69.98,28453.0,68.3975,68.4658,68.1925,68.3194,28453.0
2024-03-20 10:00:00,69.98,70.21,69.93,70.19,34922.0,68.3194,68.5439,68.2706,68.5244,34922.0
2024-03-20 10:10:00,70.18,70.27,70.12,70.18,40953.0,68.5146,68.6025,68.4561,68.5146,40953.0
2024-03-20 10:20:00,70.18,70.31,70.18,70.29,40816.0,68.5146,68.6416,68.5146,68.622,40816.0
2024-03-20 10:30:00,70.29,70.29,70.05,70.06,24341.0,68.622,68.622,68.3877,68.3975,24341.0
2024-03-20 10:40:00,70.07,70.2,70.06,70.18,33631.0,68.4073,68.5342,68.3975,68.5146,33631.0
2024-03-20 10:50:00,70.2,70.21,70.08,70.15,26167.0,68.5342,68.5439,68.417,68.4854,26167.0
2024-03-20 11:00:00,70.16,70.22,70.05,70.09,34672.0,68.4951,68.5537,68.3877,68.4268,34672.0
2024-03-20 11:10:00,70.09,70.19,70.04,70.15,32054.0,68.4268,68.5244,68.378,68.4854,32054.0
2024-03-20 11:20:00,70.16,70.18,70.07,70.17,33458.0,68.4951,68.5146,68.4073,68.5049,33458.0
2024-03-20 11:30:00,70.17,70.19,70.1,70.15,34179.0,68.5049,68.5244,68.4365,68.4854,34179.0
2024-03-20 11:40:00,70.14,70.17,70.1,70.12,24790.0,68.4756,68.5049,68.4365,68.4561,24790.0
2024-03-20 11:50:00,70.12,70.26,70.12,70.23,37171.0,68.4561,68.5927,68.4561,68.5635,37171.0
2024-03-20 12:00:00,70.23,70.24,70.18,70.23,20781.0,68.5635,68.5732,68.5146,68.5635,20781.0
2024-03-20 12:10:00,70.23,70.24,69.98,70.01,18887.0,68.5635,68.5732,68.3194,68.3487,18887.0
2024-03-20 12:20:00,70.0,70.05,69.93,70.01,14866.0,68.3389,68.3877,68.2706,68.3487,14866.0
2024-03-20 12:30:00,70.01,70.08,69.98,70.08,29157.0,68.3487,68.417,68.3194,68.417,29157.0
2024-03-20 12:40:00,70.07,70.13,70.06,70.12,20437.0,68.4073,68.4658,68.3975,68.4561,20437.0
2024-03-20 12:50:00,70.13,70.17,70.13,70.15,16076.0,68.4658,68.5049,68.4658,68.4854,16076.0
2024-03-20 13:00:00,70.14,70.15,70.08,70.08,22504.0,68.4756,68.4854,68.417,68.417,22504.0
2024-03-20 13:10:00,70.09,70.15,70.08,70.13,20025.0,68.4268,68.4854,68.417,68.4658,20025.0
2024-03-20 13:20:00,70.11,70.22,70.11,70.17,22332.0,68.4463,68.5537,68.4463,68.5049,22332.0
2024-03-20 13:30:00,70.17,70.21,70.04,70.08,21347.0,68.5049,68.5439,68.378,68.417,21347.0
2024-03-20 13:40:00,70.09,70.11,70.05,70.09,19370.0,68.4268,68.4463,68.3877,68.4268,19370.0
2024-03-20 13:50:00,70.07,70.15,70.07,70.09,19451.0,68.4073,68.4854,68.4073,68.4268,19451.0
2024-03-20 14:00:00,70.1,70.48,70.1,70.24,45724.0,68.4365,68.8075,68.4365,68.5732,45724.0
2024-03-20 14:10:00,70.24,70.34,70.17,70.23,31077.0,68.5732,68.6708,68.5049,68.5635,31077.0
2024-03-20 14:20:00,70.23,70.41,70.21,70.39,39140.0,68.5635,68.7392,68.5439,68.7197,39140.0
2024-03-20 14:30:00,70.4,70.47,70.15,70.44,34025.0,68.7294,68.7978,68.4854,68.7685,34025.0
2024-03-20 14:40:00,70.45,70.82,70.37,70.81,49472.0,68.7782,69.1395,68.7001,69.1297,49472.0
2024-03-20 14:50:00,70.82,70.87,70.64,70.76,46399.0,69.1395,69.1883,68.9637,69.0809,46399.0
2024-03-20 15:00:00,70.76,70.99,70.71,70.97,67826.0,69.0809,69.3054,69.0321,69.2859,67826.0
2024-03-20 15:10:00,70.98,71.03,70.81,70.93,86491.0,69.2957,69.3445,69.1297,69.2468,86491.0
2024-03-20 15:20:00,70.94,71.08,70.9,71.01,77278.0,69.2566,69.3933,69.2176,69.325,77278.0
2024-03-20 15:30:00,71.0,71.1,70.79,70.83,89098.0,69.3152,69.4128,69.1102,69.1492,89098.0
2024-03-20 15:40:00,70.84,70.92,70.6,70.61,123804.0,69.159,69.2371,68.9247,68.9344,123804.0
2024-03-20 15:50:00,70.62,70.75,70.57,70.7,244212.0,68.9442,69.0711,68.8954,69.0223,244212.0
2024-03-21 09:30:00,70.94,71.28,70.38,71.06,89858.0,69.2566,69.5885,68.7099,69.3738,89858.0
2024-03-21 09:40:00,71.15,71.63,71.15,71.25,54136.0,69.4616,69.9302,69.4616,69.5593,54136.0
2024-03-21 09:50:00,71.28,71.59,71.19,71.58,41696.0,69.5885,69.8912,69.5007,69.8814,41696.0
2024-03-21 10:00:00,71.55,71.59,71.33,71.5,127334.0,69.8521,69.8912,69.6374,69.8033,127334.0
2024-03-21 10:10:00,71.52,71.76,71.5,71.76,79165.0,69.8228,70.0572,69.8033,70.0572,79165.0
2024-03-21 10:20:00,71.75,71.78,71.51,71.66,362696.0,70.0474,70.0767,69.8131,69.9595,362696.0
2024-03-21 10:30:00,71.65,71.75,71.59,71.71,30630.0,69.9498,70.0474,69.8912,70.0083,30630.0
2024-03-21 10:40:00,71.72,71.88,71.7,71.73,160002.0,70.0181,70.1743,69.9986,70.0279,160002.0
2024-03-21 10:50:00,71.69,71.8,71.63,71.76,31226.0,69.9888,70.0962,69.9302,70.0572,31226.0
2024-03-21 11:00:00,71.78,71.81,71.68,71.68,93126.0,70.0767,70.106,69.9791,69.9791,93126.0
2024-03-21 11:10:00,71.68,71.78,71.59,71.62,29612.0,69.9791,70.0767,69.8912,69.9205,29612.0
2024-03-21 11:20:00,71.59,71.71,71.57,71.65,44654.0,69.8912,70.0083,69.8717,69.9498,44654.0
2024-03-21 11:30:00,71.65,71.75,71.62,71.74,36782.0,69.9498,70.0474,69.9205,70.0376,36782.0
2024-03-21 11:40:00,71.74,71.79,71.73,71.78,23865.0,70.0376,70.0864,70.0279,70.0767,23865.0
2024-03-21 11:50:00,71.78,71.86,71.77,71.82,83881.0,70.0767,70.1548,70.0669,70.1157,83881.0
2024-03-21 12:00:00,71.81,71.92,71.76,71.87,27247.0,70.106,70.2134,70.0572,70.1645,27247.0
2024-03-21 12:10:00,71.87,71.87,71.74,71.78,32872.0,70.1645,70.1645,70.0376,70.0767,32872.0
2024-03-21 12:20:00,71.77,71.81,71.65,71.7,68996.0,70.0669,70.106,69.9498,69.9986,68996.0
2024-03-21 12:30:00,71.71,71.71,71.56,71.59,26979.0,70.0083,70.0083,69.8619,69.8912,26979.0
2024-03-21 12:40:00,71.59,71.64,71.57,71.63,23445.0,69.8912,69.94,69.8717,69.9302,23445.0
2024-03-21 12:50:00,71.63,71.65,71.48,71.52,82663.0,69.9302,69.9498,69.7838,69.8228,82663.0
2024-03-21 13:00:00,71.53,71.54,71.45,71.46,19968.0,69.8326,69.8424,69.7545,69.7643,19968.0
2024-03-21 13:10:00,71.47,71.57,71.46,71.55,78798.0,69.774,69.8717,69.7643,69.8521,78798.0
2024-03-21 13:20:00,71.55,71.55,71.44,71.54,187111.0,69.8521,69.8521,69.7447,69.8424,187111.0
2024-03-21 13:30:00,71.53,71.53,71.21,71.32,18945.0,69.8326,69.8326,69.5202,69.6276,18945.0
2024-03-21 13:40:00,71.32,71.34,71.25,71.3,20843.0,69.6276,69.6471,69.5593,69.6081,20843.0
2024-03-21 13:50:00,71.3,71.39,71.28,71.36,29877.0,69.6081,69.6959,69.5885,69.6666,29877.0
2024-03-21 14:00:00,71.34,71.48,71.34,71.47,25039.0,69.6471,69.7838,69.6471,69.774,25039.0
2024-03-21 14:10:00,71.47,71.53,71.43,71.46,147468.0,69.774,69.8326,69.735,69.7643,147468.0
2024-03-21 14:20:00,71.47,71.61,71.45,71.61,33542.0,69.774,69.9107,69.7545,69.9107,33542.0
2024-03-21 14:30:00,71.62,71.63,71.55,71.59,31128.0,69.9205,69.9302,69.8521,69.8912,31128.0
2024-03-21 14:40:00,71.6,71.67,71.59,71.6,35255.0,69.9009,69.9693,69.8912,69.9009,35255.0
2024-03-21 14:50:00,71.61,71.68,71.57,71.6,35474.0,69.9107,69.9791,69.8717,69.9009,35474.0
2024-03-21 15:00:00,71.6,71.65,71.54,71.62,37750.0,69.9009,69.9498,69.8424,69.9205,37750.0
2024-03-21 15:10:00,71.63,71.69,71.62,71.62,41568.0,69.9302,69.9888,69.9205,69.9205,41568.0
2024-03-21 15:20:00,71.62,71.7,71.6,71.69,53333.0,69.9205,69.9986,69.9009,69.9888,53333.0
2024-03-21 15:30:00,71.68,71.78,71.67,71.73,89154.0,69.9791,70.0767,69.9693,70.0279,89154.0
2024-03-21 15:40:00,71.73,72.05,71.72,72.03,214540.0,70.0279,70.3403,70.0181,70.3207,214540.0
2024-03-21 15:50:00,72.03,72.36,71.97,72.24,760432.0,70.3207,70.6429,70.2622,70.5258,760432.0
2024-03-22 09:30:00,72.17,72.34,71.94,72.09,43986.0,70.4574,70.6234,70.2329,70.3793,43986.0
2024-03-22 09:40:00,72.09,72.19,71.93,72.1,150143.0,70.3793,70.4769,70.2231,70.3891,150143.0
2024-03-22 09:50:00,72.08,72.15,71.95,71.95,58215.0,70.3696,70.4379,70.2426,70.2426,58215.0
2024-03-22 10:00:00,71.95,72.1,71.87,71.91,62445.0,70.2426,70.3891,70.1645,70.2036,62445.0
2024-03-22 10:10:00,71.91,71.99,71.82,71.92,75117.0,70.2036,70.2817,70.1157,70.2134,75117.0
2024-03-22 10:20:00,71.89,71.94,71.65,71.72,55837.0,70.1841,70.2329,69.9498,70.0181,55837.0
2024-03-22 10:30:00,71.72,71.78,71.55,71.76,56056.0,70.0181,70.0767,69.8521,70.0572,56056.0
2024-03-22 10:40:00,71.75,71.75,71.48,71.58,75861.0,70.0474,70.0474,69.7838,69.8814,75861.0
2024-03-22 10:50:00,71.58,71.65,71.53,71.6,52728.0,69.8814,69.9498,69.8326,69.9009,52728.0
2024-03-22 11:00:00,71.61,71.61,71.46,71.49,286403.0,69.9107,69.9107,69.7643,69.7936,286403.0
2024-03-22 11:10:00,71.5,71.59,71.49,71.56,24707.0,69.8033,69.8912,69.7936,69.8619,24707.0
2024-03-22 11:20:00,71.56,71.67,71.5,71.57,27482.0,69.8619,69.9693,69.8033,69.8717,27482.0
2024-03-22 11:30:00,71.57,71.64,71.57,71.59,30914.0,69.8717,69.94,69.8717,69.8912,30914.0
2024-03-22 11:40:00,71.6,71.67,71.59,71.65,21763.0,69.9009,69.9693,69.8912,69.9498,21763.0
2024-03-22 11:50:00,71.63,71.7,71.61,71.66,26884.0,69.9302,69.9986,69.9107,69.9595,26884.0
2024-03-22 12:00:00,71.66,71.66,71.52,71.52,21492.0,69.9595,69.9595,69.8228,69.8228,21492.0
2024-03-22 12:10:00,71.52,71.6,71.5,71.51,20594.0,69.8228,69.9009,69.8033,69.8131,20594.0
2024-03-22 12:20:00,71.51,71.57,71.49,71.54,28296.0,69.8131,69.8717,69.7936,69.8424,28296.0
2024-03-22 12:30:00,71.55,71.55,71.39,71.41,31208.0,69.8521,69.8521,69.6959,69.7155,31208.0
2024-03-22 12:40:00,71.41,71.44,71.36,71.4,20163.0,69.7155,69.7447,69.6666,69.7057,20163.0
2024-03-22 12:50:00,71.39,71.41,71.34,71.36,17422.0,69.6959,69.7155,69.6471,69.6666,17422.0
2024-03-22 13:00:00,71.35,71.36,71.13,71.14,26677.0,69.6569,69.6666,69.4421,69.4519,26677.0
2024-03-22 13:10:00,71.15,71.21,71.05,71.21,39728.0,69.4616,69.5202,69.364,69.5202,39728.0
2024-03-22 13:20:00,71.22,71.28,71.21,71.27,15738.0,69.53,69.5885,69.5202,69.5788,15738.0
2024-03-22 13:30:00,71.27,71.3,71.22,71.24,23201.0,69.5788,69.6081,69.53,69.5495,23201.0
2024-03-22 13:40:00,71.24,71.34,71.21,71.31,27012.0,69.5495,69.6471,69.5202,69.6178,27012.0
2024-03-22 13:50:00,71.3,71.36,71.28,71.28,24633.0,69.6081,69.6666,69.5885,69.5885,24633.0
2024-03-22 14:00:00,71.27,71.28,71.24,71.26,26782.0,69.5788,69.5885,69.5495,69.569,26782.0
2024-03-22 14:10:00,71.25,71.29,71.21,71.27,26530.0,69.5593,69.5983,69.5202,69.5788,26530.0
2024-03-22 14:20:00,71.27,71.29,71.25,71.28,32476.0,69.5788,69.5983,69.5593,69.5885,32476.0
2024-03-22 14:30:00,71.29,71.3,71.21,71.26,25999.0,69.5983,69.6081,69.5202,69.569,25999.0
2024-03-22 14:40:00,71.26,71.29,71.18,71.28,33139.0,69.569,69.5983,69.4909,69.5885,33139.0
2024-03-22 14:50:00,71.27,71.38,71.25,71.36,43438.0,69.5788,69.6862,69.5593,69.6666,43438.0
2024-03-22 15:00:00,71.36,71.39,71.3,71.31,37306.0,69.6666,69.6959,69.6081,69.6178,37306.0
2024-03-22 15:10:00,71.31,71.32,71.15,71.16,54602.0,69.6178,69.6276,69.4616,69.4714,54602.0
2024-03-22 15:20:00,71.15,71.18,71.08,71.17,48482.0,69.4616,69.4909,69.3933,69.4812,48482.0
2024-03-22 15:30:00,71.17,71.18,71.0,71.03,62756.0,69.4812,69.4909,69.3152,69.3445,62756.0
2024-03-22 15:40:00,71.03,71.15,70.94,70.94,84961.0,69.3445,69.4616,69.2566,69.2566,84961.0
2024-03-22 15:50:00,70.93,70.98,70.49,70.5,368294.0,69.2468,69.2957,68.8173,68.8271,368294.0
2024-03-25 09:30:00,70.66,71.13,70.6,71.13,114293.0,68.9833,69.4421,68.9247,69.4421,114293.0
2024-03-25 09:40:00,71.12,71.13,70.76,70.85,34394.0,69.4323,69.4421,69.0809,69.1687,34394.0
2024-03-25 09:50:00,70.85,70.94,70.5,70.76,31479.0,69.1687,69.2566,68.8271,69.0809,31479.0
2024-03-25 10:00:00,70.72,70.75,70.63,70.66,25891.0,69.0418,69.0711,68.954,68.9833,25891.0
2024-03-25 10:10:00,70.66,70.71,70.58,70.66,48540.0,68.9833,69.0321,68.9052,68.9833,48540.0
2024-03-25 10:20:00,70.67,70.8,70.66,70.74,46200.0,68.993,69.1199,68.9833,69.0614,46200.0
2024-03-25 10:30:00,70.72,70.88,70.68,70.85,133093.0,69.0418,69.198,69.0028,69.1687,133093.0
2024-03-25 10:40:00,70.85,70.87,70.7,70.73,222029.0,69.1687,69.1883,69.0223,69.0516,222029.0
2024-03-25 10:50:00,70.72,70.92,70.67,70.83,75485.0,69.0418,69.2371,68.993,69.1492,75485.0
2024-03-25 11:00:00,70.84,70.86,70.77,70.81,83226.0,69.159,69.1785,69.0906,69.1297,83226.0
2024-03-25 11:10:00,70.8,70.94,70.75,70.93,69639.0,69.1199,69.2566,69.0711,69.2468,69639.0
2024-03-25 11:20:00,70.94,71.11,70.91,71.1,41391.0,69.2566,69.4226,69.2273,69.4128,41391.0
2024-03-25 11:30:00,71.1,71.12,71.04,71.1,41022.0,69.4128,69.4323,69.3542,69.4128,41022.0
2024-03-25 11:40:00,71.1,71.13,71.04,71.08,41864.0,69.4128,69.4421,69.3542,69.3933,41864.0
2024-03-25 11:50:00,71.07,71.12,71.06,71.08,26787.0,69.3835,69.4323,69.3738,69.3933,26787.0
2024-03-25 12:00:00,71.08,71.13,71.05,71.12,26958.0,69.3933,69.4421,69.364,69.4323,26958.0
2024-03-25 12:10:00,71.1,71.18,71.05,71.08,29662.0,69.4128,69.4909,69.364,69.3933,29662.0
2024-03-25 12:20:00,71.08,71.15,71.05,71.12,23660.0,69.3933,69.4616,69.364,69.4323,23660.0
2024-03-25 12:30:00,71.12,71.15,71.04,71.08,27843.0,69.4323,69.4616,69.3542,69.3933,27843.0
2024-03-25 12:40:00,71.08,71.12,71.04,71.1,29211.0,69.3933,69.4323,69.3542,69.4128,29211.0
2024-03-25 12:50:00,71.08,71.17,71.07,71.16,27727.0,69.3933,69.4812,69.3835,69.4714,27727.0
2024-03-25 13:00:00,71.17,71.18,71.09,71.14,23854.0,69.4812,69.4909,69.4031,69.4519,23854.0
2024-03-25 13:10:00,71.14,71.2,71.1,71.11,30141.0,69.4519,69.5104,69.4128,69.4226,30141.0
2024-03-25 13:20:00,71.11,71.18,71.09,71.18,20735.0,69.4226,69.4909,69.4031,69.4909,20735.0
2024-03-25 13:30:00,71.19,71.27,71.17,71.24,23100.0,69.5007,69.5788,69.4812,69.5495,23100.0
2024-03-25 13:40:00,71.23,71.27,71.1,71.11,25538.0,69.5397,69.5788,69.4128,69.4226,25538.0
2024-03-25 13:50:00,71.11,71.23,71.11,71.23,21854.0,69.4226,69.5397,69.4226,69.5397,21854.0
2024-03-25 14:00:00,71.23,71.26,71.2,71.25,27988.0,69.5397,69.569,69.5104,69.5593,27988.0
2024-03-25 14:10:00,71.25,71.27,71.1,71.1,44507.0,69.5593,69.5788,69.4128,69.4128,44507.0
2024-03-25 14:20:00,71.1,71.17,71.08,71.14,110345.0,69.4128,69.4812,69.3933,69.4519,110345.0
2024-03-25 14:30:00,71.14,71.25,71.13,71.21,41801.0,69.4519,69.5593,69.4421,69.5202,41801.0
2024-03-25 14:40:00,71.2,71.25,71.16,71.16,35432.0,69.5104,69.5593,69.4714,69.4714,35432.0
2024-03-25 14:50:00,71.17,71.21,71.15,71.2,43424.0,69.4812,69.5202,69.4616,69.5104,43424.0
2024-03-25 15:00:00,71.2,71.25,71.17,71.18,42229.0,69.5104,69.5593,69.4812,69.4909,42229.0
2024-03-25 15:10:00,71.17,71.23,71.16,71.18,64117.0,69.4812,69.5397,69.4714,69.4909,64117.0
2024-03-25 15:20:00,71.17,71.2,71.05,71.07,50949.0,69.4812,69.5104,69.364,69.3835,50949.0
2024-03-25 15:30:00,71.08,71.17,71.07,71.16,43212.0,69.3933,69.4812,69.3835,69.4714,43212.0
2024-03-25 15:40:00,71.17,71.21,71.12,71.13,96186.0,69.4812,69.5202,69.4323,69.4421,96186.0
2024-03-25 15:50:00,71.13,71.17,71.08,71.11,293757.0,69.4421,69.4812,69.3933,69.4226,293757.0
2024-03-26 09:30:00,71.29,71.45,71.07,71.39,80148.0,69.5983,69.7545,69.3835,69.6959,80148.0
2024-03-26 09:40:00,71.38,71.59,71.36,71.46,47523.0,69.6862,69.8912,69.6666,69.7643,47523.0
2024-03-26 09:50:00,71.49,71.67,71.45,71.65,60830.0,69.7936,69.9693,69.7545,69.9498,60830.0
2024-03-26 10:00:00,71.66,71.71,71.43,71.59,117315.0,69.9595,70.0083,69.735,69.8912,117315.0
2024-03-26 10:10:00,71.64,71.8,71.56,71.8,72371.0,69.94,70.0962,69.8619,70.0962,72371.0
2024-03-26 10:20:00,71.79,71.88,71.71,71.8,70378.0,70.0864,70.1743,70.0083,70.0962,70378.0
2024-03-26 10:30:00,71.8,71.82,71.69,71.82,39409.0,70.0962,70.1157,69.9888,70.1157,39409.0
2024-03-26 10:40:00,71.82,71.93,71.7,71.7,97232.0,70.1157,70.2231,69.9986,69.9986,97232.0
2024-03-26 10:50:00,71.69,71.77,71.64,71.73,151735.0,69.9888,70.0669,69.94,70.0279,151735.0
2024-03-26 11:00:00,71.73,71.88,71.7,71.86,164597.0,70.0279,70.1743,69.9986,70.1548,164597.0
2024-03-26 11:10:00,71.86,71.86,71.76,71.82,42015.0,70.1548,70.1548,70.0572,70.1157,42015.0
2024-03-26 11:20:00,71.83,71.83,71.66,71.7,34748.0,70.1255,70.1255,69.9595,69.9986,34748.0
2024-03-26 11:30:00,71.7,71.7,71.57,71.6,26913.0,69.9986,69.9986,69.8717,69.9009,26913.0
2024-03-26 11:40:00,71.61,71.65,71.47,71.65,84235.0,69.9107,69.9498,69.774,69.9498,84235.0
2024-03-26 11:50:00,71.65,71.76,71.62,71.76,24812.0,69.9498,70.0572,69.9205,70.0572,24812.0
2024-03-26 12:00:00,71.76,71.84,71.74,71.84,37930.0,70.0572,70.1353,70.0376,70.1353,37930.0
2024-03-26 12:10:00,71.83,71.9,71.78,71.9,33080.0,70.1255,70.1938,70.0767,70.1938,33080.0
2024-03-26 12:20:00,71.89,71.99,71.78,71.89,49692.0,70.1841,70.2817,70.0767,70.1841,49692.0
2024-03-26 12:30:00,71.88,71.9,71.71,71.71,27896.0,70.1743,70.1938,70.0083,70.0083,27896.0
2024-03-26 12:40:00,71.73,71.85,71.69,71.72,31518.0,70.0279,70.145,69.9888,70.0181,31518.0
2024-03-26 12:50:00,71.72,71.78,71.69,71.72,28158.0,70.0181,70.0767,69.9888,70.0181,28158.0
2024-03-26 13:00:00,71.72,71.76,71.64,71.75,29286.0,70.0181,70.0572,69.94,70.0474,29286.0
2024-03-26 13:10:00,71.75,71.86,71.66,71.76,59053.0,70.0474,70.1548,69.9595,70.0572,59053.0
2024-03-26 13:20:00,71.76,71.88,71.74,71.88,50576.0,70.0572,70.1743,70.0376,70.1743,50576.0
2024-03-26 13:30:00,71.88,71.88,71.74,71.77,66747.0,70.1743,70.1743,70.0376,70.0669,66747.0
2024-03-26 13:40:00,71.77,71.81,71.74,71.81,52883.0,70.0669,70.106,70.0376,70.106,52883.0
2024-03-26 13:50:00,71.79,71.8,71.75,71.76,31411.0,70.0864,70.0962,70.0474,70.0572,31411.0
2024-03-26 14:00:00,71.76,71.84,71.67,71.8,51832.0,70.0572,70.1353,69.9693,70.0962,51832.0
2024-03-26 14:10:00,71.79,71.8,71.68,71.8,39781.0,70.0864,70.0962,69.9791,70.0962,39781.0
2024-03-26 14:20:00,71.81,71.82,71.71,71.74,49198.0,70.106,70.1157,70.0083,70.0376,49198.0
2024-03-26 14:30:00,71.72,71.76,71.7,71.76,59859.0,70.0181,70.0572,69.9986,70.0572,59859.0
2024-03-26 14:40:00,71.75,72.01,71.75,72.0,166618.0,70.0474,70.3012,70.0474,70.2915,166618.0
2024-03-26 14:50:00,72.0,72.06,71.99,72.04,133499.0,70.2915,70.35,70.2817,70.3305,133499.0
2024-03-26 15:00:00,72.04,72.17,72.04,72.17,91372.0,70.3305,70.4574,70.3305,70.4574,91372.0
2024-03-26 15:10:00,72.16,72.22,72.08,72.2,415855.0,70.4477,70.5062,70.3696,70.4867,415855.0
2024-03-26 15:20:00,72.2,72.24,72.12,72.2,235216.0,70.4867,70.5258,70.4086,70.4867,235216.0
2024-03-26 15:30:00,72.2,72.26,71.99,72.26,278420.0,70.4867,70.5453,70.2817,70.5453,278420.0
2024-03-26 15:40:00,72.26,72.33,72.19,72.2,228643.0,70.5453,70.6136,70.4769,70.4867,228643.0
2024-03-26 15:50:00,72.16,72.33,72.16,72.31,514757.0,70.4477,70.6136,70.4477,70.5941,514757.0
2024-03-27 09:30:00,73.0,73.37,72.77,73.16,124600.0,71.2677,71.6289,71.0432,71.4239,124600.0
2024-03-27 09:40:00,73.06,73.31,73.01,73.11,105931.0,71.3263,71.5704,71.2775,71.3751,105931.0
2024-03-27 09:50:00,73.11,73.39,73.01,73.19,109425.0,71.3751,71.6485,71.2775,71.4532,109425.0
2024-03-27 10:00:00,73.2,73.31,72.86,72.95,97799.0,71.463,71.5704,71.1311,71.2189,97799.0
2024-03-27 10:10:00,72.94,72.95,72.6,72.71,90076.0,71.2092,71.2189,70.8772,70.9846,90076.0
2024-03-27 10:20:00,72.71,72.72,72.32,72.36,77690.0,70.9846,70.9944,70.6039,70.6429,77690.0
2024-03-27 10:30:00,72.34,72.65,72.32,72.5,89810.0,70.6234,70.926,70.6039,70.7796,89810.0
2024-03-27 10:40:00,72.52,72.8,72.52,72.77,99537.0,70.7991,71.0725,70.7991,71.0432,99537.0
2024-03-27 10:50:00,72.76,72.76,72.53,72.69,104217.0,71.0334,71.0334,70.8089,70.9651,104217.0
2024-03-27 11:00:00,72.67,72.73,72.42,72.48,68144.0,70.9456,71.0041,70.7015,70.7601,68144.0
2024-03-27 11:10:00,72.48,72.62,72.4,72.62,70008.0,70.7601,70.8967,70.682,70.8967,70008.0
2024-03-27 11:20:00,72.62,72.8,72.57,72.7,130741.0,70.8967,71.0725,70.8479,70.9748,130741.0
2024-03-27 11:30:00,72.7,72.76,72.6,72.71,62865.0,70.9748,71.0334,70.8772,70.9846,62865.0
2024-03-27 11:40:00,72.72,72.8,72.64,72.76,70150.0,70.9944,71.0725,70.9163,71.0334,70150.0
2024-03-27 11:50:00,72.76,72.82,72.7,72.78,88011.0,71.0334,71.092,70.9748,71.0529,88011.0
2024-03-27 12:00:00,72.78,72.8,72.4,72.53,93290.0,71.0529,71.0725,70.682,70.8089,93290.0
2024-03-27 12:10:00,72.53,72.68,72.52,72.64,155098.0,70.8089,70.9553,70.7991,70.9163,155098.0
2024-03-27 12:20:00,72.64,72.91,72.59,72.9,161322.0,70.9163,71.1799,70.8675,71.1701,161322.0
2024-03-27 12:30:00,72.88,73.02,72.77,72.97,604126.0,71.1506,71.2873,71.0432,71.2384,604126.0
2024-03-27 12:40:00,72.97,72.97,72.7,72.86,111911.0,71.2384,71.2384,70.9748,71.1311,111911.0
2024-03-27 12:50:00,72.85,72.99,72.83,72.99,40606.0,71.1213,71.258,71.1018,71.258,40606.0
2024-03-27 13:00:00,72.98,73.11,72.97,73.06,44024.0,71.2482,71.3751,71.2384,71.3263,44024.0
2024-03-27 13:10:00,73.07,73.1,72.94,73.03,67346.0,71.3361,71.3654,71.2092,71.297,67346.0
2024-03-27 13:20:00,73.03,73.18,72.99,73.12,84971.0,71.297,71.4435,71.258,71.3849,84971.0
2024-03-27 13:30:00,73.13,73.14,72.99,73.13,46107.0,71.3946,71.4044,71.258,71.3946,46107.0
2024-03-27 13:40:00,73.11,73.14,73.05,73.08,56739.0,71.3751,71.4044,71.3165,71.3458,56739.0
2024-03-27 13:50:00,73.08,73.11,72.9,72.97,72982.0,71.3458,71.3751,71.1701,71.2384,72982.0
2024-03-27 14:00:00,72.97,73.13,72.97,73.05,59384.0,71.2384,71.3946,71.2384,71.3165,59384.0
2024-03-27 14:10:00,73.05,73.23,73.04,73.15,53129.0,71.3165,71.4923,71.3068,71.4142,53129.0
2024-03-27 14:20:00,73.16,73.26,73.01,73.26,87772.0,71.4239,71.5216,71.2775,71.5216,87772.0
2024-03-27 14:30:00,73.25,73.33,73.2,73.33,65235.0,71.5118,71.5899,71.463,71.5899,65235.0
2024-03-27 14:40:00,73.33,73.41,73.25,73.34,51629.0,71.5899,71.668,71.5118,71.5997,51629.0
2024-03-27 14:50:00,73.33,73.36,73.23,73.28,90482.0,71.5899,71.6192,71.4923,71.5411,90482.0
2024-03-27 15:00:00,73.29,73.47,73.27,73.41,76432.0,71.5508,71.7266,71.5313,71.668,76432.0
2024-03-27 15:10:00,73.42,73.44,73.17,73.17,109713.0,71.6778,71.6973,71.4337,71.4337,109713.0
2024-03-27 15:20:00,73.16,73.41,73.15,73.38,91348.0,71.4239,71.668,71.4142,71.6387,91348.0
2024-03-27 15:30:00,73.37,73.47,73.31,73.45,96515.0,71.6289,71.7266,71.5704,71.707,96515.0
2024-03-27 15:40:00,73.44,73.55,73.35,73.39,124109.0,71.6973,71.8047,71.6094,71.6485,124109.0
2024-03-27 15:50:00,73.39,73.58,73.32,73.49,536279.0,71.6485,71.834,71.5801,71.7461,536279.0
2024-03-28 09:30:00,73.75,74.06,73.6,74.06,48250.0,71.9999,72.3026,71.8535,72.3026,48250.0
2024-03-28 09:40:00,74.04,74.17,73.89,73.91,36923.0,72.283,72.41,72.1366,72.1561,36923.0
2024-03-28 09:50:00,73.86,73.92,73.73,73.8,31073.0,72.1073,72.1659,71.9804,72.0487,31073.0
2024-03-28 10:00:00,73.79,73.9,73.7,73.81,43196.0,72.039,72.1464,71.9511,72.0585,43196.0
2024-03-28 10:10:00,73.82,73.85,73.68,73.72,39889.0,72.0683,72.0976,71.9316,71.9706,39889.0
2024-03-28 10:20:00,73.72,73.82,73.69,73.81,41466.0,71.9706,72.0683,71.9414,72.0585,41466.0
2024-03-28 10:30:00,73.82,73.98,73.82,73.98,67015.0,72.0683,72.2245,72.0683,72.2245,67015.0
2024-03-28 10:40:00,73.97,73.97,73.88,73.92,50839.0,72.2147,72.2147,72.1268,72.1659,50839.0
2024-03-28 10:50:00,73.92,74.12,73.92,74.07,66638.0,72.1659,72.3612,72.1659,72.3123,66638.0
2024-03-28 11:00:00,74.07,74.12,74.01,74.08,51449.0,72.3123,72.3612,72.2538,72.3221,51449.0
2024-03-28 11:10:00,74.08,74.21,74.03,74.19,45364.0,72.3221,72.449,72.2733,72.4295,45364.0
2024-03-28 11:20:00,74.18,74.27,74.17,74.21,59919.0,72.4197,72.5076,72.41,72.449,59919.0
2024-03-28 11:30:00,74.21,74.27,74.12,74.17,107503.0,72.449,72.5076,72.3612,72.41,107503.0
2024-03-28 11:40:00,74.18,74.43,74.15,74.38,117280.0,72.4197,72.6638,72.3904,72.615,117280.0
2024-03-28 11:50:00,74.38,74.54,74.36,74.54,65004.0,72.615,72.7712,72.5955,72.7712,65004.0
2024-03-28 12:00:00,74.54,74.56,74.47,74.48,75370.0,72.7712,72.7907,72.7028,72.7126,75370.0
2024-03-28 12:10:00,74.48,74.51,74.39,74.45,292102.0,72.7126,72.7419,72.6247,72.6833,292102.0
2024-03-28 12:20:00,74.45,74.58,74.36,74.54,51156.0,72.6833,72.8102,72.5955,72.7712,51156.0
2024-03-28 12:30:00,74.54,74.54,74.42,74.49,31252.0,72.7712,72.7712,72.654,72.7224,31252.0
2024-03-28 12:40:00,74.48,74.49,74.37,74.42,32576.0,72.7126,72.7224,72.6052,72.654,32576.0
2024-03-28 12:50:00,74.42,74.49,74.37,74.43,59142.0,72.654,72.7224,72.6052,72.6638,59142.0
2024-03-28 13:00:00,74.43,74.5,74.34,74.48,48516.0,72.6638,72.7321,72.5759,72.7126,48516.0
2024-03-28 13:10:00,74.48,74.51,74.4,74.41,33952.0,72.7126,72.7419,72.6345,72.6443,33952.0
2024-03-28 13:20:00,74.42,74.43,74.33,74.38,34427.0,72.654,72.6638,72.5662,72.615,34427.0
2024-03-28 13:30:00,74.37,74.38,74.26,74.28,29391.0,72.6052,72.615,72.4978,72.5174,29391.0
2024-03-28 13:40:00,74.28,74.33,74.25,74.3,40634.0,72.5174,72.5662,72.4881,72.5369,40634.0
2024-03-28 13:50:00,74.31,74.43,74.3,74.34,59588.0,72.5466,72.6638,72.5369,72.5759,59588.0
2024-03-28 14:00:00,74.34,74.47,74.3,74.46,44003.0,72.5759,72.7028,72.5369,72.6931,44003.0
2024-03-28 14:10:00,74.45,74.54,74.43,74.49,117476.0,72.6833,72.7712,72.6638,72.7224,117476.0
2024-03-28 14:20:00,74.49,74.53,74.42,74.5,78242.0,72.7224,72.7614,72.654,72.7321,78242.0
2024-03-28 14:30:00,74.5,74.53,74.43,74.48,90683.0,72.7321,72.7614,72.6638,72.7126,90683.0
2024-03-28 14:40:00,74.48,74.55,74.47,74.51,67486.0,72.7126,72.7809,72.7028,72.7419,67486.0
2024-03-28 14:50:00,74.51,74.64,74.47,74.63,76737.0,72.7419,72.8688,72.7028,72.859,76737.0
2024-03-28 15:00:00,74.64,74.69,74.58,74.68,72847.0,72.8688,72.9176,72.8102,72.9079,72847.0
2024-03-28 15:10:00,74.68,74.71,74.63,74.65,98195.0,72.9079,72.9372,72.859,72.8786,98195.0
2024-03-28 15:20:00,74.65,74.65,74.58,74.62,69195.0,72.8786,72.8786,72.8102,72.8493,69195.0
2024-03-28 15:30:00,74.62,74.64,74.54,74.58,71027.0,72.8493,72.8688,72.7712,72.8102,71027.0
2024-03-28 15:40:00,74.57,74.75,74.46,74.48,101633.0,72.8005,72.9762,72.6931,72.7126,101633.0
2024-03-28 15:50:00,74.48,74.6,74.12,74.14,333921.0,72.7126,72.8298,72.3612,72.3807,333921.0
2024-04-01 09:30:00,73.84,74.18,73.5,73.74,69922.0,72.0878,72.4197,71.7559,71.9902,69922.0
2024-04-01 09:40:00,73.74,73.96,73.71,73.79,29733.0,71.9902,72.2049,71.9609,72.039,29733.0
2024-04-01 09:50:00,73.81,73.91,73.59,73.69,80042.0,72.0585,72.1561,71.8437,71.9414,80042.0
2024-04-01 10:00:00,73.69,73.69,73.39,73.5,79769.0,71.9414,71.9414,71.6485,71.7559,79769.0
2024-04-01 10:10:00,73.5,73.61,73.42,73.52,51666.0,71.7559,71.8633,71.6778,71.7754,51666.0
2024-04-01 10:20:00,73.51,73.54,73.38,73.44,35634.0,71.7656,71.7949,71.6387,71.6973,35634.0
2024-04-01 10:30:00,73.44,73.54,73.37,73.49,46023.0,71.6973,71.7949,71.6289,71.7461,46023.0
2024-04-01 10:40:00,73.48,73.61,73.32,73.39,68913.0,71.7363,71.8633,71.5801,71.6485,68913.0
2024-04-01 10:50:00,73.39,73.59,73.39,73.58,45895.0,71.6485,71.8437,71.6485,71.834,45895.0
2024-04-01 11:00:00,73.59,73.61,73.44,73.54,34157.0,71.8437,71.8633,71.6973,71.7949,34157.0
2024-04-01 11:10:00,73.56,73.63,73.5,73.54,41044.0,71.8144,71.8828,71.7559,71.7949,41044.0
2024-04-01 11:20:00,73.55,73.56,73.39,73.42,42837.0,71.8047,71.8144,71.6485,71.6778,42837.0
2024-04-01 11:30:00,73.42,73.53,73.37,73.5,49497.0,71.6778,71.7852,71.6289,71.7559,49497.0
2024-04-01 11:40:00,73.5,73.6,73.48,73.57,33671.0,71.7559,71.8535,71.7363,71.8242,33671.0
2024-04-01 11:50:00,73.57,73.57,73.46,73.5,20227.0,71.8242,71.8242,71.7168,71.7559,20227.0
2024-04-01 12:00:00,73.5,73.59,73.48,73.53,32151.0,71.7559,71.8437,71.7363,71.7852,32151.0
2024-04-01 12:10:00,73.53,73.54,73.36,73.39,20653.0,71.7852,71.7949,71.6192,71.6485,20653.0
2024-04-01 12:20:00,73.39,73.39,73.08,73.14,44603.0,71.6485,71.6485,71.3458,71.4044,44603.0
2024-04-01 12:30:00,73.14,73.18,72.98,73.01,56763.0,71.4044,71.4435,71.2482,71.2775,56763.0
2024-04-01 12:40:00,73.02,73.06,72.93,72.97,27417.0,71.2873,71.3263,71.1994,71.2384,27417.0
2024-04-01 12:50:00,72.97,73.15,72.97,73.06,59118.0,71.2384,71.4142,71.2384,71.3263,59118.0
2024-04-01 13:00:00,73.06,73.09,72.96,72.99,27446.0,71.3263,71.3556,71.2287,71.258,27446.0
2024-04-01 13:10:00,72.99,73.07,72.97,73.01,27183.0,71.258,71.3361,71.2384,71.2775,27183.0
2024-04-01 13:20:00,73.01,73.04,72.96,72.97,23862.0,71.2775,71.3068,71.2287,71.2384,23862.0
2024-04-01 13:30:00,72.95,72.97,72.89,72.9,24754.0,71.2189,71.2384,71.1603,71.1701,24754.0
2024-04-01 13:40:00,72.9,72.96,72.87,72.92,26820.0,71.1701,71.2287,71.1408,71.1896,26820.0
2024-04-01 13:50:00,72.92,72.96,72.79,72.81,55007.0,71.1896,71.2287,71.0627,71.0822,55007.0
2024-04-01 14:00:00,72.81,72.81,72.69,72.7,21437.0,71.0822,71.0822,70.9651,70.9748,21437.0
2024-04-01 14:10:00,72.7,72.82,72.68,72.82,31367.0,70.9748,71.092,70.9553,71.092,31367.0
2024-04-01 14:20:00,72.82,72.83,72.76,72.79,24155.0,71.092,71.1018,71.0334,71.0627,24155.0
2024-04-01 14:30:00,72.79,72.86,72.75,72.8,31280.0,71.0627,71.1311,71.0237,71.0725,31280.0
2024-04-01 14:40:00,72.8,72.95,72.8,72.92,77170.0,71.0725,71.2189,71.0725,71.1896,77170.0
2024-04-01 14:50:00,72.91,72.95,72.86,72.95,37382.0,71.1799,71.2189,71.1311,71.2189,37382.0
2024-04-01 15:00:00,72.95,72.99,72.88,72.88,43870.0,71.2189,71.258,71.1506,71.1506,43870.0
2024-04-01 15:10:00,72.88,72.93,72.87,72.92,46034.0,71.1506,71.1994,71.1408,71.1896,46034.0
2024-04-01 15:20:00,72.92,72.95,72.84,72.92,59672.0,71.1896,71.2189,71.1115,71.1896,59672.0
2024-04-01 15:30:00,72.93,73.0,72.82,72.97,112896.0,71.1994,71.2677,71.092,71.2384,112896.0
2024-04-01 15:40:00,72.97,73.05,72.8,72.82,144368.0,71.2384,71.3165,71.0725,71.092,144368.0
2024-04-01 15:50:00,72.82,72.89,72.67,72.73,585916.0,71.092,71.1603,70.9456,71.0041,585916.0
2024-04-02 09:30:00,72.32,72.63,71.76,72.63,68035.0,70.6039,70.9065,70.0572,70.9065,68035.0
2024-04-02 09:40:00,72.56,72.67,72.42,72.67,17879.0,70.8382,70.9456,70.7015,70.9456,17879.0
2024-04-02 09:50:00,72.67,72.76,72.52,72.66,26137.0,70.9456,71.0334,70.7991,70.9358,26137.0
2024-04-02 10:00:00,72.7,72.93,72.62,72.81,24470.0,70.9748,71.1994,70.8967,71.0822,24470.0
2024-04-02 10:10:00,72.81,72.83,72.49,72.54,25350.0,71.0822,71.1018,70.7698,70.8186,25350.0
2024-04-02 10:20:00,72.59,72.7,72.42,72.48,58139.0,70.8675,70.9748,70.7015,70.7601,58139.0
2024-04-02 10:30:00,72.47,72.57,72.37,72.57,31942.0,70.7503,70.8479,70.6527,70.8479,31942.0
2024-04-02 10:40:00,72.58,72.71,72.53,72.59,47134.0,70.8577,70.9846,70.8089,70.8675,47134.0
2024-04-02 10:50:00,72.57,72.69,72.47,72.56,42045.0,70.8479,70.9651,70.7503,70.8382,42045.0
2024-04-02 11:00:00,72.54,72.76,72.54,72.65,45533.0,70.8186,71.0334,70.8186,70.926,45533.0
2024-04-02 11:10:00,72.64,72.84,72.63,72.79,70629.0,70.9163,71.1115,70.9065,71.0627,70629.0
2024-04-02 11:20:00,72.8,72.9,72.65,72.66,63414.0,71.0725,71.1701,70.926,70.9358,63414.0
2024-04-02 11:30:00,72.66,72.87,72.55,72.85,59349.0,70.9358,71.1408,70.8284,71.1213,59349.0
2024-04-02 11:40:00,72.83,72.89,72.63,72.63,36013.0,71.1018,71.1603,70.9065,70.9065,36013.0
2024-04-02 11:50:00,72.64,72.83,72.59,72.8,72536.0,70.9163,71.1018,70.8675,71.0725,72536.0
2024-04-02 12:00:00,72.81,72.91,72.77,72.91,30645.0,71.0822,71.1799,71.0432,71.1799,30645.0
2024-04-02 12:10:00,72.92,72.93,72.8,72.86,43397.0,71.1896,71.1994,71.0725,71.1311,43397.0
2024-04-02 12:20:00,72.86,72.99,72.82,72.95,29511.0,71.1311,71.258,71.092,71.2189,29511.0
2024-04-02 12:30:00,72.95,73.06,72.91,73.03,34049.0,71.2189,71.3263,71.1799,71.297,34049.0
2024-04-02 12:40:00,73.03,73.19,73.02,73.17,71447.0,71.297,71.4532,71.2873,71.4337,71447.0
2024-04-02 12:50:00,73.17,73.34,73.16,73.33,38608.0,71.4337,71.5997,71.4239,71.5899,38608.0
2024-04-02 13:00:00,73.33,73.36,73.17,73.19,36499.0,71.5899,71.6192,71.4337,71.4532,36499.0
2024-04-02 13:10:00,73.19,73.23,73.11,73.12,56752.0,71.4532,71.4923,71.3751,71.3849,56752.0
2024-04-02 13:20:00,73.1,73.12,72.99,73.02,71210.0,71.3654,71.3849,71.258,71.2873,71210.0
2024-04-02 13:30:00,73.02,73.14,73.02,73.12,36246.0,71.2873,71.4044,71.2873,71.3849,36246.0
2024-04-02 13:40:00,73.11,73.11,73.0,73.06,32185.0,71.3751,71.3751,71.2677,71.3263,32185.0
2024-04-02 13:50:00,73.06,73.08,73.04,73.04,40697.0,71.3263,71.3458,71.3068,71.3068,40697.0
2024-04-02 14:00:00,73.04,73.15,73.04,73.14,39448.0,71.3068,71.4142,71.3068,71.4044,39448.0
2024-04-02 14:10:00,73.14,73.28,73.13,73.28,61720.0,71.4044,71.5411,71.3946,71.5411,61720.0
2024-04-02 14:20:00,73.3,73.3,73.21,73.25,40966.0,71.5606,71.5606,71.4727,71.5118,40966.0
2024-04-02 14:30:00,73.25,73.3,73.2,73.23,46498.0,71.5118,71.5606,71.463,71.4923,46498.0
2024-04-02 14:40:00,73.23,73.31,73.2,73.3,46905.0,71.4923,71.5704,71.463,71.5606,46905.0
2024-04-02 14:50:00,73.3,73.37,73.27,73.28,36276.0,71.5606,71.6289,71.5313,71.5411,36276.0
2024-04-02 15:00:00,73.28,73.4,73.19,73.29,69227.0,71.5411,71.6582,71.4532,71.5508,69227.0
2024-04-02 15:10:00,73.3,73.46,73.28,73.42,288596.0,71.5606,71.7168,71.5411,71.6778,288596.0
2024-04-02 15:20:00,73.41,73.66,73.39,73.55,102333.0,71.668,71.9121,71.6485,71.8047,102333.0
2024-04-02 15:30:00,73.55,73.75,73.49,73.69,80021.0,71.8047,71.9999,71.7461,71.9414,80021.0
2024-04-02 15:40:00,73.69,73.77,73.65,73.73,104129.0,71.9414,72.0195,71.9023,71.9804,104129.0
2024-04-02 15:50:00,73.72,73.84,73.65,73.7,382897.0,71.9706,72.0878,71.9023,71.9511,382897.0
2024-04-03 09:30:00,73.57,73.57,73.01,73.36,72351.0,71.8242,71.8242,71.2775,71.6192,72351.0
2024-04-03 09:40:00,73.34,73.34,73.08,73.16,23914.0,71.5997,71.5997,71.3458,71.4239,23914.0
2024-04-03 09:50:00,73.17,73.22,72.92,73.01,31020.0,71.4337,71.4825,71.1896,71.2775,31020.0
2024-04-03 10:00:00,73.06,73.18,72.98,73.02,75240.0,71.3263,71.4435,71.2482,71.2873,75240.0
2024-04-03 10:10:00,73.01,73.14,72.87,73.11,40595.0,71.2775,71.4044,71.1408,71.3751,40595.0
2024-04-03 10:20:00,73.14,73.21,73.11,73.13,31701.0,71.4044,71.4727,71.3751,71.3946,31701.0
2024-04-03 10:30:00,73.14,73.14,72.94,73.1,25362.0,71.4044,71.4044,71.2092,71.3654,25362.0
2024-04-03 10:40:00,73.1,73.1,72.99,73.0,47366.0,71.3654,71.3654,71.258,71.2677,47366.0
2024-04-03 10:50:00,73.0,73.12,72.95,72.99,38646.0,71.2677,71.3849,71.2189,71.258,38646.0
2024-04-03 11:00:00,73.01,73.09,72.96,73.03,29178.0,71.2775,71.3556,71.2287,71.297,29178.0
2024-04-03 11:10:00,73.03,73.05,72.92,73.04,18558.0,71.297,71.3165,71.1896,71.3068,18558.0
2024-04-03 11:20:00,73.05,73.07,72.97,72.97,20866.0,71.3165,71.3361,71.2384,71.2384,20866.0
2024-04-03 11:30:00,72.99,73.04,72.95,72.95,80732.0,71.258,71.3068,71.2189,71.2189,80732.0
2024-04-03 11:40:00,72.97,73.03,72.94,73.01,17070.0,71.2384,71.297,71.2092,71.2775,17070.0
2024-04-03 11:50:00,72.99,73.05,72.98,73.03,25019.0,71.258,71.3165,71.2482,71.297,25019.0
2024-04-03 12:00:00,73.04,73.04,72.94,73.0,24938.0,71.3068,71.3068,71.2092,71.2677,24938.0
2024-04-03 12:10:00,73.01,73.14,72.99,73.13,26206.0,71.2775,71.4044,71.258,71.3946,26206.0
2024-04-03 12:20:00,73.12,73.13,72.93,72.99,61081.0,71.3849,71.3946,71.1994,71.258,61081.0
2024-04-03 12:30:00,73.0,73.07,72.93,72.93,29470.0,71.2677,71.3361,71.1994,71.1994,29470.0
2024-04-03 12:40:00,72.91,73.06,72.91,72.99,16934.0,71.1799,71.3263,71.1799,71.258,16934.0
2024-04-03 12:50:00,72.98,73.03,72.97,73.0,18957.0,71.2482,71.297,71.2384,71.2677,18957.0
2024-04-03 13:00:00,73.01,73.1,73.0,73.1,30747.0,71.2775,71.3654,71.2677,71.3654,30747.0
2024-04-03 13:10:00,73.1,73.11,73.03,73.08,27591.0,71.3654,71.3751,71.297,71.3458,27591.0
2024-04-03 13:20:00,73.08,73.11,73.03,73.06,28606.0,71.3458,71.3751,71.297,71.3263,28606.0
2024-04-03 13:30:00,73.08,73.09,73.03,73.06,24370.0,71.3458,71.3556,71.297,71.3263,24370.0
2024-04-03 13:40:00,73.07,73.08,72.97,73.07,28723.0,71.3361,71.3458,71.2384,71.3361,28723.0
2024-04-03 13:50:00,73.07,73.09,73.04,73.04,35173.0,71.3361,71.3556,71.3068,71.3068,35173.0
2024-04-03 14:00:00,73.04,73.06,72.94,72.95,29841.0,71.3068,71.3263,71.2092,71.2189,29841.0
2024-04-03 14:10:00,72.95,72.99,72.81,72.83,40249.0,71.2189,71.258,71.0822,71.1018,40249.0
2024-04-03 14:20:00,72.84,72.85,72.72,72.74,39603.0,71.1115,71.1213,70.9944,71.0139,39603.0
2024-04-03 14:30:00,72.73,72.79,72.72,72.77,36274.0,71.0041,71.0627,70.9944,71.0432,36274.0
2024-04-03 14:40:00,72.78,72.86,72.77,72.8,46606.0,71.0529,71.1311,71.0432,71.0725,46606.0
2024-04-03 14:50:00,72.81,72.89,72.79,72.89,44848.0,71.0822,71.1603,71.0627,71.1603,44848.0
2024-04-03 15:00:00,72.89,72.96,72.83,72.83,41382.0,71.1603,71.2287,71.1018,71.1018,41382.0
2024-04-03 15:10:00,72.83,72.84,72.58,72.61,62633.0,71.1018,71.1115,70.8577,70.887,62633.0
2024-04-03 15:20:00,72.6,72.72,72.57,72.69,55771.0,70.8772,70.9944,70.8479,70.9651,55771.0
2024-04-03 15:30:00,72.68,72.96,72.66,72.89,82568.0,70.9553,71.2287,70.9358,71.1603,82568.0
2024-04-03 15:40:00,72.88,72.88,72.74,72.79,102258.0,71.1506,71.1506,71.0139,71.0627,102258.0
2024-04-03 15:50:00,72.77,72.78,72.57,72.6,387078.0,71.0432,71.0529,70.8479,70.8772,387078.0
2024-04-04 09:30:00,73.3,73.58,72.98,73.24,45094.0,71.5606,71.834,71.2482,71.502,45094.0
2024-04-04 09:40:00,73.21,73.42,73.14,73.4,27437.0,71.4727,71.6778,71.4044,71.6582,27437.0
2024-04-04 09:50:00,73.41,73.55,73.39,73.51,32464.0,71.668,71.8047,71.6485,71.7656,32464.0
2024-04-04 10:00:00,73.51,73.77,73.49,73.72,37668.0,71.7656,72.0195,71.7461,71.9706,37668.0
2024-04-04 10:10:00,73.73,73.81,73.59,73.69,45319.0,71.9804,72.0585,71.8437,71.9414,45319.0
2024-04-04 10:20:00,73.69,73.7,73.43,73.65,33299.0,71.9414,71.9511,71.6875,71.9023,33299.0
2024-04-04 10:30:00,73.67,73.67,73.55,73.59,23715.0,71.9218,71.9218,71.8047,71.8437,23715.0
2024-04-04 10:40:00,73.59,73.74,73.56,73.68,29483.0,71.8437,71.9902,71.8144,71.9316,29483.0
2024-04-04 10:50:00,73.68,73.7,73.48,73.49,42611.0,71.9316,71.9511,71.7363,71.7461,42611.0
2024-04-04 11:00:00,73.48,73.59,73.46,73.49,24709.0,71.7363,71.8437,71.7168,71.7461,24709.0
2024-04-04 11:10:00,73.5,73.52,73.31,73.37,41576.0,71.7559,71.7754,71.5704,71.6289,41576.0
2024-04-04 11:20:00,73.38,73.67,73.35,73.62,23556.0,71.6387,71.9218,71.6094,71.873,23556.0
2024-04-04 11:30:00,73.62,73.64,73.55,73.6,31022.0,71.873,71.8925,71.8047,71.8535,31022.0
2024-04-04 11:40:00,73.6,73.65,73.56,73.61,39191.0,71.8535,71.9023,71.8144,71.8633,39191.0
2024-04-04 11:50:00,73.61,73.66,73.57,73.57,26516.0,71.8633,71.9121,71.8242,71.8242,26516.0
2024-04-04 12:00:00,73.56,73.56,73.46,73.51,26907.0,71.8144,71.8144,71.7168,71.7656,26907.0
2024-04-04 12:10:00,73.5,73.57,73.45,73.57,20795.0,71.7559,71.8242,71.707,71.8242,20795.0
2024-04-04 12:20:00,73.58,73.65,73.55,73.63,25709.0,71.834,71.9023,71.8047,71.8828,25709.0
2024-04-04 12:30:00,73.63,73.7,73.53,73.53,20083.0,71.8828,71.9511,71.7852,71.7852,20083.0
2024-04-04 12:40:00,73.53,73.54,73.45,73.47,16613.0,71.7852,71.7949,71.707,71.7266,16613.0
2024-04-04 12:50:00,73.48,73.48,73.38,73.45,16971.0,71.7363,71.7363,71.6387,71.707,16971.0
2024-04-04 13:00:00,73.45,73.45,73.37,73.39,14689.0,71.707,71.707,71.6289,71.6485,14689.0
2024-04-04 13:10:00,73.39,73.42,73.34,73.36,15861.0,71.6485,71.6778,71.5997,71.6192,15861.0
2024-04-04 13:20:00,73.36,73.36,73.31,73.32,14837.0,71.6192,71.6192,71.5704,71.5801,14837.0
2024-04-04 13:30:00,73.32,73.38,73.26,73.35,27730.0,71.5801,71.6387,71.5216,71.6094,27730.0
2024-04-04 13:40:00,73.34,73.35,73.28,73.34,19809.0,71.5997,71.6094,71.5411,71.5997,19809.0
2024-04-04 13:50:00,73.34,73.4,73.26,73.3,23365.0,71.5997,71.6582,71.5216,71.5606,23365.0
2024-04-04 14:00:00,73.29,73.3,73.07,73.08,20516.0,71.5508,71.5606,71.3361,71.3458,20516.0
2024-04-04 14:10:00,73.07,73.07,72.81,72.88,29410.0,71.3361,71.3361,71.0822,71.1506,29410.0
2024-04-04 14:20:00,72.87,72.95,72.65,72.66,38002.0,71.1408,71.2189,70.926,70.9358,38002.0
2024-04-04 14:30:00,72.65,72.7,72.48,72.67,52743.0,70.926,70.9748,70.7601,70.9456,52743.0
2024-04-04 14:40:00,72.67,72.67,72.43,72.62,29351.0,70.9456,70.9456,70.7113,70.8967,29351.0
2024-04-04 14:50:00,72.62,72.63,72.33,72.4,42134.0,70.8967,70.9065,70.6136,70.682,42134.0
2024-04-04 15:00:00,72.39,72.57,72.22,72.55,36533.0,70.6722,70.8479,70.5062,70.8284,36533.0
2024-04-04 15:10:00,72.53,72.53,72.36,72.39,78128.0,70.8089,70.8089,70.6429,70.6722,78128.0
2024-04-04 15:20:00,72.39,72.5,72.21,72.21,51173.0,70.6722,70.7796,70.4965,70.4965,51173.0
2024-04-04 15:30:00,72.23,72.3,72.05,72.07,57755.0,70.516,70.5843,70.3403,70.3598,57755.0
2024-04-04 15:40:00,72.07,72.18,71.97,72.16,64734.0,70.3598,70.4672,70.2622,70.4477,64734.0
2024-04-04 15:50:00,72.17,72.18,71.86,71.9,277331.0,70.4574,70.4672,70.1548,70.1938,277331.0
2024-04-05 09:30:00,72.14,72.2,71.71,71.88,65884.0,70.4281,70.4867,70.0083,70.1743,65884.0
2024-04-05 09:40:00,71.86,71.96,71.69,71.8,38930.0,70.1548,70.2524,69.9888,70.0962,38930.0
2024-04-05 09:50:00,71.79,72.1,71.79,71.94,63313.0,70.0864,70.3891,70.0864,70.2329,63313.0
2024-04-05 10:00:00,71.94,72.07,71.85,71.93,38026.0,70.2329,70.3598,70.145,70.2231,38026.0
2024-04-05 10:10:00,71.9,72.04,71.84,71.98,35044.0,70.1938,70.3305,70.1353,70.2719,35044.0
2024-04-05 10:20:00,71.98,71.98,71.7,71.79,90017.0,70.2719,70.2719,69.9986,70.0864,90017.0
2024-04-05 10:30:00,71.79,71.92,71.69,71.84,45033.0,70.0864,70.2134,69.9888,70.1353,45033.0
2024-04-05 10:40:00,71.85,72.08,71.83,72.08,33370.0,70.145,70.3696,70.1255,70.3696,33370.0
2024-04-05 10:50:00,72.07,72.31,72.07,72.3,32843.0,70.3598,70.5941,70.3598,70.5843,32843.0
2024-04-05 11:00:00,72.29,72.29,72.11,72.12,33476.0,70.5746,70.5746,70.3988,70.4086,33476.0
2024-04-05 11:10:00,72.12,72.14,72.02,72.11,39739.0,70.4086,70.4281,70.311,70.3988,39739.0
2024-04-05 11:20:00,72.1,72.32,72.1,72.32,32538.0,70.3891,70.6039,70.3891,70.6039,32538.0
2024-04-05 11:30:00,72.34,72.34,72.21,72.32,27370.0,70.6234,70.6234,70.4965,70.6039,27370.0
2024-04-05 11:40:00,72.34,72.48,72.33,72.42,37382.0,70.6234,70.7601,70.6136,70.7015,37382.0
2024-04-05 11:50:00,72.42,72.47,72.35,72.46,28634.0,70.7015,70.7503,70.6332,70.7405,28634.0
2024-04-05 12:00:00,72.46,72.51,72.4,72.49,24467.0,70.7405,70.7894,70.682,70.7698,24467.0
2024-04-05 12:10:00,72.49,72.57,72.48,72.56,33324.0,70.7698,70.8479,70.7601,70.8382,33324.0
2024-04-05 12:20:00,72.56,72.59,72.48,72.48,19814.0,70.8382,70.8675,70.7601,70.7601,19814.0
2024-04-05 12:30:00,72.48,72.53,72.41,72.53,22249.0,70.7601,70.8089,70.6917,70.8089,22249.0
2024-04-05 12:40:00,72.53,72.62,72.5,72.61,24687.0,70.8089,70.8967,70.7796,70.887,24687.0
2024-04-05 12:50:00,72.6,72.7,72.58,72.7,27061.0,70.8772,70.9748,70.8577,70.9748,27061.0
2024-04-05 13:00:00,72.69,72.69,72.49,72.5,41202.0,70.9651,70.9651,70.7698,70.7796,41202.0
2024-04-05 13:10:00,72.5,72.6,72.49,72.52,26970.0,70.7796,70.8772,70.7698,70.7991,26970.0
2024-04-05 13:20:00,72.54,72.6,72.54,72.58,29918.0,70.8186,70.8772,70.8186,70.8577,29918.0
2024-04-05 13:30:00,72.58,72.65,72.54,72.6,20742.0,70.8577,70.926,70.8186,70.8772,20742.0
2024-04-05 13:40:00,72.61,72.63,72.5,72.54,28977.0,70.887,70.9065,70.7796,70.8186,28977.0
2024-04-05 13:50:00,72.54,72.57,72.4,72.46,27640.0,70.8186,70.8479,70.682,70.7405,27640.0
2024-04-05 14:00:00,72.44,72.54,72.32,72.53,23568.0,70.721,70.8186,70.6039,70.8089,23568.0
2024-04-05 14:10:00,72.53,72.54,72.46,72.5,25312.0,70.8089,70.8186,70.7405,70.7796,25312.0
2024-04-05 14:20:00,72.5,72.58,72.41,72.41,32119.0,70.7796,70.8577,70.6917,70.6917,32119.0
2024-04-05 14:30:00,72.41,72.46,72.38,72.45,32045.0,70.6917,70.7405,70.6624,70.7308,32045.0
2024-04-05 14:40:00,72.45,72.49,72.38,72.39,49008.0,70.7308,70.7698,70.6624,70.6722,49008.0
2024-04-05 14:50:00,72.4,72.47,72.37,72.47,47896.0,70.682,70.7503,70.6527,70.7503,47896.0
2024-04-05 15:00:00,72.47,72.54,72.43,72.53,46931.0,70.7503,70.8186,70.7113,70.8089,46931.0
2024-04-05 15:10:00,72.53,72.53,72.44,72.53,58757.0,70.8089,70.8089,70.721,70.8089,58757.0
2024-04-05 15:20:00,72.53,72.54,72.45,72.46,45994.0,70.8089,70.8186,70.7308,70.7405,45994.0
2024-04-05 15:30:00,72.45,72.56,72.44,72.45,71450.0,70.7308,70.8382,70.721,70.7308,71450.0
2024-04-05 15:40:00,72.45,72.5,72.42,72.43,83678.0,70.7308,70.7796,70.7015,70.7113,83678.0
2024-04-05 15:50:00,72.44,72.46,72.31,72.43,216613.0,70.721,70.7405,70.5941,70.7113,216613.0
2024-04-08 09:30:00,72.62,73.02,72.56,72.93,51406.0,70.8967,71.2873,70.8382,71.1994,51406.0
2024-04-08 09:40:00,72.9,72.96,72.83,72.9,25968.0,71.1701,71.2287,71.1018,71.1701,25968.0
2024-04-08 09:50:00,72.89,73.04,72.85,73.01,27526.0,71.1603,71.3068,71.1213,71.2775,27526.0
2024-04-08 10:00:00,73.02,73.16,72.96,73.1,60101.0,71.2873,71.4239,71.2287,71.3654,60101.0
2024-04-08 10:10:00,73.11,73.29,73.11,73.25,50547.0,71.3751,71.5508,71.3751,71.5118,50547.0
2024-04-08 10:20:00,73.26,73.45,73.23,73.43,34274.0,71.5216,71.707,71.4923,71.6875,34274.0
2024-04-08 10:30:00,73.42,73.5,73.36,73.49,37463.0,71.6778,71.7559,71.6192,71.7461,37463.0
2024-04-08 10:40:00,73.5,73.52,73.34,73.52,40441.0,71.7559,71.7754,71.5997,71.7754,40441.0
2024-04-08 10:50:00,73.52,73.58,73.49,73.51,38562.0,71.7754,71.834,71.7461,71.7656,38562.0
2024-04-08 11:00:00,73.52,73.67,73.47,73.66,43140.0,71.7754,71.9218,71.7266,71.9121,43140.0
2024-04-08 11:10:00,73.65,73.67,73.42,73.46,37597.0,71.9023,71.9218,71.6778,71.7168,37597.0
2024-04-08 11:20:00,73.45,73.51,73.4,73.45,36772.0,71.707,71.7656,71.6582,71.707,36772.0
2024-04-08 11:30:00,73.45,73.49,73.34,73.45,31291.0,71.707,71.7461,71.5997,71.707,31291.0
2024-04-08 11:40:00,73.45,73.45,73.33,73.34,37451.0,71.707,71.707,71.5899,71.5997,37451.0
2024-04-08 11:50:00,73.34,73.4,73.22,73.25,63429.0,71.5997,71.6582,71.4825,71.5118,63429.0
2024-04-08 12:00:00,73.25,73.36,73.22,73.34,48880.0,71.5118,71.6192,71.4825,71.5997,48880.0
2024-04-08 12:10:00,73.35,73.35,73.23,73.31,36018.0,71.6094,71.6094,71.4923,71.5704,36018.0
2024-04-08 12:20:00,73.32,73.37,73.3,73.33,31905.0,71.5801,71.6289,71.5606,71.5899,31905.0
2024-04-08 12:30:00,73.34,73.34,73.24,73.27,35181.0,71.5997,71.5997,71.502,71.5313,35181.0
2024-04-08 12:40:00,73.26,73.33,73.25,73.33,21169.0,71.5216,71.5899,71.5118,71.5899,21169.0
2024-04-08 12:50:00,73.33,73.44,73.33,73.41,30045.0,71.5899,71.6973,71.5899,71.668,30045.0
2024-04-08 13:00:00,73.42,73.47,73.29,73.29,29375.0,71.6778,71.7266,71.5508,71.5508,29375.0
2024-04-08 13:10:00,73.28,73.35,73.27,73.33,34635.0,71.5411,71.6094,71.5313,71.5899,34635.0
2024-04-08 13:20:00,73.34,73.39,73.3,73.35,29615.0,71.5997,71.6485,71.5606,71.6094,29615.0
2024-04-08 13:30:00,73.35,73.35,73.27,73.3,25505.0,71.6094,71.6094,71.5313,71.5606,25505.0
2024-04-08 13:40:00,73.31,73.38,73.27,73.36,23817.0,71.5704,71.6387,71.5313,71.6192,23817.0
2024-04-08 13:50:00,73.36,73.45,73.35,73.42,26797.0,71.6192,71.707,71.6094,71.6778,26797.0
2024-04-08 14:00:00,73.44,73.52,73.37,73.43,20188.0,71.6973,71.7754,71.6289,71.6875,20188.0
2024-04-08 14:10:00,73.42,73.43,73.36,73.39,33374.0,71.6778,71.6875,71.6192,71.6485,33374.0
2024-04-08 14:20:00,73.39,73.43,73.3,73.3,35163.0,71.6485,71.6875,71.5606,71.5606,35163.0
2024-04-08 14:30:00,73.31,73.31,73.19,73.3,22809.0,71.5704,71.5704,71.4532,71.5606,22809.0
2024-04-08 14:40:00,73.29,73.34,73.28,73.32,26190.0,71.5508,71.5997,71.5411,71.5801,26190.0
2024-04-08 14:50:00,73.31,73.32,73.27,73.31,27407.0,71.5704,71.5801,71.5313,71.5704,27407.0
2024-04-08 15:00:00,73.31,73.36,73.26,73.34,31896.0,71.5704,71.6192,71.5216,71.5997,31896.0
2024-04-08 15:10:00,73.34,73.37,73.27,73.28,38356.0,71.5997,71.6289,71.5313,71.5411,38356.0
2024-04-08 15:20:00,73.27,73.29,73.21,73.28,43254.0,71.5313,71.5508,71.4727,71.5411,43254.0
2024-04-08 15:30:00,73.28,73.33,73.21,73.25,47614.0,71.5411,71.5899,71.4727,71.5118,47614.0
2024-04-08 15:40:00,73.25,73.27,73.12,73.25,80838.0,71.5118,71.5313,71.3849,71.5118,80838.0
2024-04-08 15:50:00,73.25,73.28,73.03,73.1,357107.0,71.5118,71.5411,71.297,71.3654,357107.0
2024-04-09 09:30:00,73.26,73.88,73.26,73.75,81908.0,71.5216,72.1268,71.5216,71.9999,81908.0
2024-04-09 09:40:00,73.75,73.76,73.36,73.48,48178.0,71.9999,72.0097,71.6192,71.7363,48178.0
2024-04-09 09:50:00,73.53,73.6,73.45,73.53,52321.0,71.7852,71.8535,71.707,71.7852,52321.0
2024-04-09 10:00:00,73.53,73.65,73.45,73.62,45305.0,71.7852,71.9023,71.707,71.873,45305.0
2024-04-09 10:10:00,73.62,73.81,73.52,73.81,36236.0,71.873,72.0585,71.7754,72.0585,36236.0
2024-04-09 10:20:00,73.81,73.86,73.59,73.61,45679.0,72.0585,72.1073,71.8437,71.8633,45679.0
2024-04-09 10:30:00,73.59,73.59,73.35,73.46,55402.0,71.8437,71.8437,71.6094,71.7168,55402.0
2024-04-09 10:40:00,73.47,73.49,73.26,73.3,53115.0,71.7266,71.7461,71.5216,71.5606,53115.0
2024-04-09 10:50:00,73.3,73.48,73.3,73.39,42804.0,71.5606,71.7363,71.5606,71.6485,42804.0
2024-04-09 11:00:00,73.38,73.47,73.27,73.44,38434.0,71.6387,71.7266,71.5313,71.6973,38434.0
2024-04-09 11:10:00,73.43,73.52,73.35,73.51,38791.0,71.6875,71.7754,71.6094,71.7656,38791.0
2024-04-09 11:20:00,73.49,73.62,73.43,73.58,39661.0,71.7461,71.873,71.6875,71.834,39661.0
2024-04-09 11:30:00,73.58,73.6,73.5,73.54,39659.0,71.834,71.8535,71.7559,71.7949,39659.0
2024-04-09 11:40:00,73.54,73.59,73.39,73.58,55579.0,71.7949,71.8437,71.6485,71.834,55579.0
2024-04-09 11:50:00,73.58,73.71,73.55,73.63,36097.0,71.834,71.9609,71.8047,71.8828,36097.0
2024-04-09 12:00:00,73.63,73.73,73.57,73.6,42464.0,71.8828,71.9804,71.8242,71.8535,42464.0
2024-04-09 12:10:00,73.6,73.73,73.59,73.65,21558.0,71.8535,71.9804,71.8437,71.9023,21558.0
2024-04-09 12:20:00,73.65,73.7,73.61,73.64,28747.0,71.9023,71.9511,71.8633,71.8925,28747.0
2024-04-09 12:30:00,73.63,73.78,73.63,73.74,27261.0,71.8828,72.0292,71.8828,71.9902,27261.0
2024-04-09 12:40:00,73.73,73.79,73.67,73.71,20013.0,71.9804,72.039,71.9218,71.9609,20013.0
2024-04-09 12:50:00,73.7,73.73,73.63,73.67,19416.0,71.9511,71.9804,71.8828,71.9218,19416.0
2024-04-09 13:00:00,73.67,73.76,73.62,73.75,29240.0,71.9218,72.0097,71.873,71.9999,29240.0
2024-04-09 13:10:00,73.75,73.84,73.73,73.78,22190.0,71.9999,72.0878,71.9804,72.0292,22190.0
2024-04-09 13:20:00,73.79,73.83,73.73,73.75,20887.0,72.039,72.078,71.9804,71.9999,20887.0
2024-04-09 13:30:00,73.76,73.82,73.73,73.82,26257.0,72.0097,72.0683,71.9804,72.0683,26257.0
2024-04-09 13:40:00,73.82,73.84,73.7,73.74,21835.0,72.0683,72.0878,71.9511,71.9902,21835.0
2024-04-09 13:50:00,73.74,73.75,73.68,73.68,25171.0,71.9902,71.9999,71.9316,71.9316,25171.0
2024-04-09 14:00:00,73.68,73.69,73.57,73.64,38372.0,71.9316,71.9414,71.8242,71.8925,38372.0
2024-04-09 14:10:00,73.65,73.69,73.63,73.64,22640.0,71.9023,71.9414,71.8828,71.8925,22640.0
2024-04-09 14:20:00,73.64,73.7,73.57,73.58,28275.0,71.8925,71.9511,71.8242,71.834,28275.0
2024-04-09 14:30:00,73.58,73.64,73.53,73.61,30061.0,71.834,71.8925,71.7852,71.8633,30061.0
2024-04-09 14:40:00,73.61,73.67,73.61,73.61,29814.0,71.8633,71.9218,71.8633,71.8633,29814.0
2024-04-09 14:50:00,73.62,73.72,73.59,73.7,34907.0,71.873,71.9706,71.8437,71.9511,34907.0
2024-04-09 15:00:00,73.7,73.71,73.58,73.58,38539.0,71.9511,71.9609,71.834,71.834,38539.0
2024-04-09 15:10:00,73.59,73.75,73.57,73.73,44852.0,71.8437,71.9999,71.8242,71.9804,44852.0
2024-04-09 15:20:00,73.74,73.98,73.69,73.98,65151.0,71.9902,72.2245,71.9414,72.2245,65151.0
2024-04-09 15:30:00,73.97,73.99,73.83,73.85,75557.0,72.2147,72.2342,72.078,72.0976,75557.0
2024-04-09 15:40:00,73.85,73.92,73.8,73.86,95303.0,72.0976,72.1659,72.0487,72.1073,95303.0
2024-04-09 15:50:00,73.86,73.93,73.76,73.86,233869.0,72.1073,72.1757,72.0097,72.1073,233869.0
2024-04-10 09:30:00,72.75,72.76,72.3,72.53,74781.0,71.0237,71.0334,70.5843,70.8089,74781.0
2024-04-10 09:40:00,72.5,72.72,72.33,72.46,38459.0,70.7796,70.9944,70.6136,70.7405,38459.0
2024-04-10 09:50:00,72.48,72.77,72.47,72.71,37231.0,70.7601,71.0432,70.7503,70.9846,37231.0
2024-04-10 10:00:00,72.76,72.96,72.72,72.9,27990.0,71.0334,71.2287,70.9944,71.1701,27990.0
2024-04-10 10:10:00,72.9,73.08,72.89,73.07,29314.0,71.1701,71.3458,71.1603,71.3361,29314.0
2024-04-10 10:20:00,73.05,73.42,73.05,73.36,37897.0,71.3165,71.6778,71.3165,71.6192,37897.0
2024-04-10 10:30:00,73.35,73.57,73.34,73.56,46843.0,71.6094,71.8242,71.5997,71.8144,46843.0
2024-04-10 10:40:00,73.56,73.57,73.39,73.44,36211.0,71.8144,71.8242,71.6485,71.6973,36211.0
2024-04-10 10:50:00,73.45,73.49,73.23,73.28,39016.0,71.707,71.7461,71.4923,71.5411,39016.0
2024-04-10 11:00:00,73.29,73.31,73.19,73.26,33673.0,71.5508,71.5704,71.4532,71.5216,33673.0
2024-04-10 11:10:00,73.26,73.26,73.11,73.17,40143.0,71.5216,71.5216,71.3751,71.4337,40143.0
2024-04-10 11:20:00,73.17,73.28,73.15,73.21,28829.0,71.4337,71.5411,71.4142,71.4727,28829.0
2024-04-10 11:30:00,73.22,73.25,73.07,73.08,34100.0,71.4825,71.5118,71.3361,71.3458,34100.0
2024-04-10 11:40:00,73.08,73.08,72.96,73.05,22951.0,71.3458,71.3458,71.2287,71.3165,22951.0
2024-04-10 11:50:00,73.05,73.06,72.98,73.02,23799.0,71.3165,71.3263,71.2482,71.2873,23799.0
2024-04-10 12:00:00,73.01,73.09,72.94,73.06,39492.0,71.2775,71.3556,71.2092,71.3263,39492.0
2024-04-10 12:10:00,73.07,73.17,73.07,73.14,17418.0,71.3361,71.4337,71.3361,71.4044,17418.0
2024-04-10 12:20:00,73.15,73.2,73.09,73.11,23216.0,71.4142,71.463,71.3556,71.3751,23216.0
2024-04-10 12:30:00,73.07,73.17,73.04,73.11,14723.0,71.3361,71.4337,71.3068,71.3751,14723.0
2024-04-10 12:40:00,73.1,73.1,73.02,73.03,12073.0,71.3654,71.3654,71.2873,71.297,12073.0
2024-04-10 12:50:00,73.02,73.07,72.92,73.05,24009.0,71.2873,71.3361,71.1896,71.3165,24009.0
2024-04-10 13:00:00,73.05,73.07,72.61,72.61,27407.0,71.3165,71.3361,70.887,70.887,27407.0
2024-04-10 13:10:00,72.62,72.82,72.59,72.81,20893.0,70.8967,71.092,70.8675,71.0822,20893.0
2024-04-10 13:20:00,72.81,73.17,72.8,72.97,38198.0,71.0822,71.4337,71.0725,71.2384,38198.0
2024-04-10 13:30:00,72.98,73.01,72.77,72.79,51192.0,71.2482,71.2775,71.0432,71.0627,51192.0
2024-04-10 13:40:00,72.77,72.8,72.64,72.76,47063.0,71.0432,71.0725,70.9163,71.0334,47063.0
2024-04-10 13:50:00,72.75,73.02,72.68,72.93,23472.0,71.0237,71.2873,70.9553,71.1994,23472.0
2024-04-10 14:00:00,72.95,72.99,72.83,72.94,21615.0,71.2189,71.258,71.1018,71.2092,21615.0
2024-04-10 14:10:00,72.94,73.0,72.83,72.85,19554.0,71.2092,71.2677,71.1018,71.1213,19554.0
2024-04-10 14:20:00,72.84,72.93,72.67,72.67,20819.0,71.1115,71.1994,70.9456,70.9456,20819.0
2024-04-10 14:30:00,72.67,72.74,72.63,72.73,23584.0,70.9456,71.0139,70.9065,71.0041,23584.0
2024-04-10 14:40:00,72.72,72.74,72.58,72.61,24872.0,70.9944,71.0139,70.8577,70.887,24872.0
2024-04-10 14:50:00,72.59,72.66,72.44,72.44,50639.0,70.8675,70.9358,70.721,70.721,50639.0
2024-04-10 15:00:00,72.43,72.57,72.38,72.57,36637.0,70.7113,70.8479,70.6624,70.8479,36637.0
2024-04-10 15:10:00,72.58,72.73,72.53,72.72,39174.0,70.8577,71.0041,70.8089,70.9944,39174.0
2024-04-10 15:20:00,72.72,72.76,72.62,72.68,66380.0,70.9944,71.0334,70.8967,70.9553,66380.0
2024-04-10 15:30:00,72.68,72.69,72.42,72.43,62711.0,70.9553,70.9651,70.7015,70.7113,62711.0
2024-04-10 15:40:00,72.43,72.61,72.43,72.55,91106.0,70.7113,70.887,70.7113,70.8284,91106.0
2024-04-10 15:50:00,72.56,72.83,72.48,72.6,269632.0,70.8382,71.1018,70.7601,70.8772,269632.0
2024-04-11 09:30:00,72.75,72.98,72.47,72.48,53116.0,71.0237,71.2482,70.7503,70.7601,53116.0
2024-04-11 09:40:00,72.44,72.45,72.26,72.33,35682.0,70.721,70.7308,70.5453,70.6136,35682.0
2024-04-11 09:50:00,72.34,72.42,72.25,72.3,56028.0,70.6234,70.7015,70.5355,70.5843,56028.0
2024-04-11 10:00:00,72.32,72.32,72.07,72.16,74147.0,70.6039,70.6039,70.3598,70.4477,74147.0
2024-04-11 10:10:00,72.17,72.19,71.88,71.98,64646.0,70.4574,70.4769,70.1743,70.2719,64646.0
2024-04-11 10:20:00,71.98,72.17,71.91,71.93,50125.0,70.2719,70.4574,70.2036,70.2231,50125.0
2024-04-11 10:30:00,71.93,72.03,71.8,71.98,49147.0,70.2231,70.3207,70.0962,70.2719,49147.0
2024-04-11 10:40:00,71.97,72.04,71.91,71.95,62705.0,70.2622,70.3305,70.2036,70.2426,62705.0
2024-04-11 10:50:00,71.94,72.0,71.82,71.82,52575.0,70.2329,70.2915,70.1157,70.1157,52575.0
2024-04-11 11:00:00,71.83,72.02,71.82,71.98,36030.0,70.1255,70.311,70.1157,70.2719,36030.0
2024-04-11 11:10:00,71.98,72.04,71.85,71.85,36627.0,70.2719,70.3305,70.145,70.145,36627.0
2024-04-11 11:20:00,71.85,71.93,71.75,71.87,50979.0,70.145,70.2231,70.0474,70.1645,50979.0
2024-04-11 11:30:00,71.88,71.98,71.83,71.98,44651.0,70.1743,70.2719,70.1255,70.2719,44651.0
2024-04-11 11:40:00,71.98,71.98,71.88,71.94,32687.0,70.2719,70.2719,70.1743,70.2329,32687.0
2024-04-11 11:50:00,71.94,72.14,71.94,72.07,62900.0,70.2329,70.4281,70.2329,70.3598,62900.0
2024-04-11 12:00:00,72.07,72.07,71.95,71.95,44095.0,70.3598,70.3598,70.2426,70.2426,44095.0
2024-04-11 12:10:00,71.92,71.95,71.83,71.93,28554.0,70.2134,70.2426,70.1255,70.2231,28554.0
2024-04-11 12:20:00,71.93,71.95,71.67,71.68,33521.0,70.2231,70.2426,69.9693,69.9791,33521.0
2024-04-11 12:30:00,71.69,71.8,71.68,71.72,34085.0,69.9888,70.0962,69.9791,70.0181,34085.0
2024-04-11 12:40:00,71.73,71.89,71.69,71.87,41804.0,70.0279,70.1841,69.9888,70.1645,41804.0
2024-04-11 12:50:00,71.88,72.1,71.73,72.1,295287.0,70.1743,70.3891,70.0279,70.3891,295287.0
2024-04-11 13:00:00,72.08,72.15,71.89,72.04,218307.0,70.3696,70.4379,70.1841,70.3305,218307.0
2024-04-11 13:10:00,72.05,72.22,72.04,72.16,71241.0,70.3403,70.5062,70.3305,70.4477,71241.0
2024-04-11 13:20:00,72.15,72.29,72.12,72.2,39297.0,70.4379,70.5746,70.4086,70.4867,39297.0
2024-04-11 13:30:00,72.21,72.3,72.16,72.19,39606.0,70.4965,70.5843,70.4477,70.4769,39606.0
2024-04-11 13:40:00,72.2,72.31,72.15,72.31,24455.0,70.4867,70.5941,70.4379,70.5941,24455.0
2024-04-11 13:50:00,72.33,72.38,72.29,72.33,27850.0,70.6136,70.6624,70.5746,70.6136,27850.0
2024-04-11 14:00:00,72.34,72.57,72.3,72.52,31228.0,70.6234,70.8479,70.5843,70.7991,31228.0
2024-04-11 14:10:00,72.53,72.53,72.37,72.46,23303.0,70.8089,70.8089,70.6527,70.7405,23303.0
2024-04-11 14:20:00,72.45,72.58,72.43,72.52,32593.0,70.7308,70.8577,70.7113,70.7991,32593.0
2024-04-11 14:30:00,72.52,72.64,72.48,72.62,25829.0,70.7991,70.9163,70.7601,70.8967,25829.0
2024-04-11 14:40:00,72.64,72.71,72.62,72.69,26789.0,70.9163,70.9846,70.8967,70.9651,26789.0
2024-04-11 14:50:00,72.69,72.7,72.54,72.67,37411.0,70.9651,70.9748,70.8186,70.9456,37411.0
2024-04-11 15:00:00,72.67,72.71,72.61,72.67,39208.0,70.9456,70.9846,70.887,70.9456,39208.0
2024-04-11 15:10:00,72.67,72.69,72.53,72.53,53832.0,70.9456,70.9651,70.8089,70.8089,53832.0
2024-04-11 15:20:00,72.53,72.65,72.52,72.61,51145.0,70.8089,70.926,70.7991,70.887,51145.0
2024-04-11 15:30:00,72.6,72.6,72.43,72.43,60297.0,70.8772,70.8772,70.7113,70.7113,60297.0
2024-04-11 15:40:00,72.44,72.52,72.32,72.33,89971.0,70.721,70.7991,70.6039,70.6136,89971.0
2024-04-11 15:50:00,72.32,72.39,72.09,72.14,313962.0,70.6039,70.6722,70.3793,70.4281,313962.0
2024-04-12 09:30:00,71.6,71.83,71.32,71.75,46046.0,69.9009,70.1255,69.6276,70.0474,46046.0
2024-04-12 09:40:00,71.74,71.8,71.55,71.63,35364.0,70.0376,70.0962,69.8521,69.9302,35364.0
2024-04-12 09:50:00,71.65,71.65,71.18,71.36,34537.0,69.9498,69.9498,69.4909,69.6666,34537.0
2024-04-12 10:00:00,71.37,71.37,71.09,71.18,39338.0,69.6764,69.6764,69.4031,69.4909,39338.0
2024-04-12 10:10:00,71.18,71.35,71.11,71.29,58281.0,69.4909,69.6569,69.4226,69.5983,58281.0
2024-04-12 10:20:00,71.28,71.43,71.27,71.37,30906.0,69.5885,69.735,69.5788,69.6764,30906.0
2024-04-12 10:30:00,71.36,71.56,71.33,71.41,29999.0,69.6666,69.8619,69.6374,69.7155,29999.0
2024-04-12 10:40:00,71.4,71.43,71.12,71.13,32884.0,69.7057,69.735,69.4323,69.4421,32884.0
2024-04-12 10:50:00,71.12,71.32,70.96,71.24,44949.0,69.4323,69.6276,69.2761,69.5495,44949.0
2024-04-12 11:00:00,71.26,71.34,71.17,71.17,25143.0,69.569,69.6471,69.4812,69.4812,25143.0
2024-04-12 11:10:00,71.17,71.27,71.13,71.25,23908.0,69.4812,69.5788,69.4421,69.5593,23908.0
2024-04-12 11:20:00,71.24,71.25,71.09,71.16,25099.0,69.5495,69.5593,69.4031,69.4714,25099.0
2024-04-12 11:30:00,71.17,71.45,71.17,71.43,42660.0,69.4812,69.7545,69.4812,69.735,42660.0
2024-04-12 11:40:00,71.42,71.55,71.39,71.53,27945.0,69.7252,69.8521,69.6959,69.8326,27945.0
2024-04-12 11:50:00,71.53,71.63,71.44,71.57,27786.0,69.8326,69.9302,69.7447,69.8717,27786.0
2024-04-12 12:00:00,71.56,71.6,71.47,71.49,28251.0,69.8619,69.9009,69.774,69.7936,28251.0
2024-04-12 12:10:00,71.49,71.52,71.35,71.35,31014.0,69.7936,69.8228,69.6569,69.6569,31014.0
2024-04-12 12:20:00,71.36,71.52,71.36,71.45,20660.0,69.6666,69.8228,69.6666,69.7545,20660.0
2024-04-12 12:30:00,71.46,71.48,71.14,71.19,36767.0,69.7643,69.7838,69.4519,69.5007,36767.0
2024-04-12 12:40:00,71.17,71.27,71.12,71.2,70976.0,69.4812,69.5788,69.4323,69.5104,70976.0
2024-04-12 12:50:00,71.21,71.22,71.04,71.04,27260.0,69.5202,69.53,69.3542,69.3542,27260.0
2024-04-12 13:00:00,71.04,71.11,70.96,70.98,25872.0,69.3542,69.4226,69.2761,69.2957,25872.0
2024-04-12 13:10:00,71.0,71.11,70.99,71.03,31370.0,69.3152,69.4226,69.3054,69.3445,31370.0
2024-04-12 13:20:00,71.04,71.04,70.89,70.91,39086.0,69.3542,69.3542,69.2078,69.2273,39086.0
2024-04-12 13:30:00,70.91,70.95,70.86,70.92,51457.0,69.2273,69.2664,69.1785,69.2371,51457.0
2024-04-12 13:40:00,70.93,71.12,70.93,71.07,50006.0,69.2468,69.4323,69.2468,69.3835,50006.0
2024-04-12 13:50:00,71.08,71.17,71.02,71.03,60822.0,69.3933,69.4812,69.3347,69.3445,60822.0
2024-04-12 14:00:00,71.01,71.13,70.88,71.06,57170.0,69.325,69.4421,69.198,69.3738,57170.0
2024-04-12 14:10:00,71.06,71.18,71.02,71.06,45211.0,69.3738,69.4909,69.3347,69.3738,45211.0
2024-04-12 14:20:00,71.05,71.13,70.97,71.03,56572.0,69.364,69.4421,69.2859,69.3445,56572.0
2024-04-12 14:30:00,71.03,71.04,70.78,70.78,35904.0,69.3445,69.3542,69.1004,69.1004,35904.0
2024-04-12 14:40:00,70.8,70.89,70.74,70.85,36665.0,69.1199,69.2078,69.0614,69.1687,36665.0
2024-04-12 14:50:00,70.85,70.88,70.74,70.76,82085.0,69.1687,69.198,69.0614,69.0809,82085.0
2024-04-12 15:00:00,70.75,70.81,70.69,70.71,45858.0,69.0711,69.1297,69.0125,69.0321,45858.0
2024-04-12 15:10:00,70.72,70.89,70.67,70.88,103447.0,69.0418,69.2078,68.993,69.198,103447.0
2024-04-12 15:20:00,70.88,70.96,70.8,70.8,55472.0,69.198,69.2761,69.1199,69.1199,55472.0
2024-04-12 15:30:00,70.81,70.93,70.7,70.76,65488.0,69.1297,69.2468,69.0223,69.0809,65488.0
2024-04-12 15:40:00,70.75,70.92,70.72,70.83,112563.0,69.0711,69.2371,69.0418,69.1492,112563.0
2024-04-12 15:50:00,70.83,70.98,70.71,70.95,226638.0,69.1492,69.2957,69.0321,69.2664,226638.0
2024-04-15 09:30:00,72.37,72.44,71.9,71.99,72613.0,70.6527,70.721,70.1938,70.2817,72613.0
2024-04-15 09:40:00,71.98,72.04,71.56,71.59,18811.0,70.2719,70.3305,69.8619,69.8912,18811.0
2024-04-15 09:50:00,71.65,71.69,71.57,71.69,13019.0,69.9498,69.9888,69.8717,69.9888,13019.0
2024-04-15 10:00:00,71.66,71.66,71.22,71.23,22273.0,69.9595,69.9595,69.53,69.5397,22273.0
2024-04-15 10:10:00,71.21,71.26,71.04,71.21,26002.0,69.5202,69.569,69.3542,69.5202,26002.0
2024-04-15 10:20:00,71.22,71.31,71.14,71.17,24084.0,69.53,69.6178,69.4519,69.4812,24084.0
2024-04-15 10:30:00,71.14,71.23,71.01,71.01,17902.0,69.4519,69.5397,69.325,69.325,17902.0
2024-04-15 10:40:00,71.03,71.25,70.99,71.22,33657.0,69.3445,69.5593,69.3054,69.53,33657.0
2024-04-15 10:50:00,71.23,71.31,71.01,71.02,26748.0,69.5397,69.6178,69.325,69.3347,26748.0
2024-04-15 11:00:00,71.0,71.04,70.93,71.0,22985.0,69.3152,69.3542,69.2468,69.3152,22985.0
2024-04-15 11:10:00,71.0,71.13,70.98,71.0,57450.0,69.3152,69.4421,69.2957,69.3152,57450.0
2024-04-15 11:20:00,71.01,71.19,70.98,71.17,24074.0,69.325,69.5007,69.2957,69.4812,24074.0
2024-04-15 11:30:00,71.17,71.32,71.14,71.23,26112.0,69.4812,69.6276,69.4519,69.5397,26112.0
2024-04-15 11:40:00,71.23,71.31,71.19,71.31,27919.0,69.5397,69.6178,69.5007,69.6178,27919.0
2024-04-15 11:50:00,71.3,71.48,71.3,71.42,24806.0,69.6081,69.7838,69.6081,69.7252,24806.0
2024-04-15 12:00:00,71.43,71.56,71.41,71.52,55917.0,69.735,69.8619,69.7155,69.8228,55917.0
2024-04-15 12:10:00,71.49,71.55,71.45,71.49,30454.0,69.7936,69.8521,69.7545,69.7936,30454.0
2024-04-15 12:20:00,71.5,71.51,71.3,71.38,29187.0,69.8033,69.8131,69.6081,69.6862,29187.0
2024-04-15 12:30:00,71.38,71.45,71.34,71.41,35907.0,69.6862,69.7545,69.6471,69.7155,35907.0
2024-04-15 12:40:00,71.42,71.44,71.32,71.34,18960.0,69.7252,69.7447,69.6276,69.6471,18960.0
2024-04-15 12:50:00,71.34,71.42,71.3,71.41,21039.0,69.6471,69.7252,69.6081,69.7155,21039.0
2024-04-15 13:00:00,71.38,71.45,71.3,71.42,28568.0,69.6862,69.7545,69.6081,69.7252,28568.0
2024-04-15 13:10:00,71.42,71.44,71.11,71.11,18827.0,69.7252,69.7447,69.4226,69.4226,18827.0
2024-04-15 13:20:00,71.12,71.13,70.86,70.87,21178.0,69.4323,69.4421,69.1785,69.1883,21178.0
2024-04-15 13:30:00,70.86,70.89,70.56,70.6,31092.0,69.1785,69.2078,68.8856,68.9247,31092.0
2024-04-15 13:40:00,70.59,70.69,70.5,70.52,21820.0,68.9149,69.0125,68.8271,68.8466,21820.0
2024-04-15 13:50:00,70.52,70.73,70.47,70.7,22409.0,68.8466,69.0516,68.7978,69.0223,22409.0
2024-04-15 14:00:00,70.7,70.7,70.47,70.5,20690.0,69.0223,69.0223,68.7978,68.8271,20690.0
2024-04-15 14:10:00,70.5,70.51,70.39,70.5,30149.0,68.8271,68.8368,68.7197,68.8271,30149.0
2024-04-15 14:20:00,70.49,70.49,70.26,70.34,48796.0,68.8173,68.8173,68.5927,68.6708,48796.0
2024-04-15 14:30:00,70.35,70.62,70.34,70.53,26215.0,68.6806,68.9442,68.6708,68.8563,26215.0
2024-04-15 14:40:00,70.53,70.56,70.46,70.46,30352.0,68.8563,68.8856,68.788,68.788,30352.0
2024-04-15 14:50:00,70.47,70.57,70.4,70.52,30945.0,68.7978,68.8954,68.7294,68.8466,30945.0
2024-04-15 15:00:00,70.52,70.54,70.38,70.54,63753.0,68.8466,68.8661,68.7099,68.8661,63753.0
2024-04-15 15:10:00,70.53,70.56,70.23,70.23,23856.0,68.8563,68.8856,68.5635,68.5635,23856.0
2024-04-15 15:20:00,70.24,70.41,70.22,70.41,39568.0,68.5732,68.7392,68.5537,68.7392,39568.0
2024-04-15 15:30:00,70.41,70.65,70.41,70.52,45828.0,68.7392,68.9735,68.7392,68.8466,45828.0
2024-04-15 15:40:00,70.51,70.54,70.36,70.54,71247.0,68.8368,68.8661,68.6904,68.8661,71247.0
2024-04-15 15:50:00,70.53,70.74,70.48,70.72,189891.0,68.8563,69.0614,68.8075,69.0418,189891.0
2024-04-16 09:30:00,70.86,71.17,70.75,70.97,54660.0,69.1785,69.4812,69.0711,69.2859,54660.0
2024-04-16 09:40:00,70.97,71.11,70.65,70.72,28618.0,69.2859,69.4226,68.9735,69.0418,28618.0
2024-04-16 09:50:00,70.72,71.02,70.71,70.89,31546.0,69.0418,69.3347,69.0321,69.2078,31546.0
2024-04-16 10:00:00,70.9,70.92,70.64,70.81,20787.0,69.2176,69.2371,68.9637,69.1297,20787.0
2024-04-16 10:10:00,70.82,70.92,70.77,70.89,27689.0,69.1395,69.2371,69.0906,69.2078,27689.0
2024-04-16 10:20:00,70.93,70.93,70.71,70.72,19702.0,69.2468,69.2468,69.0321,69.0418,19702.0
2024-04-16 10:30:00,70.69,70.72,70.59,70.68,26502.0,69.0125,69.0418,68.9149,69.0028,26502.0
2024-04-16 10:40:00,70.7,70.96,70.64,70.9,25441.0,69.0223,69.2761,68.9637,69.2176,25441.0
2024-04-16 10:50:00,70.87,70.87,70.61,70.69,30154.0,69.1883,69.1883,68.9344,69.0125,30154.0
2024-04-16 11:00:00,70.71,70.9,70.7,70.8,21278.0,69.0321,69.2176,69.0223,69.1199,21278.0
2024-04-16 11:10:00,70.82,71.03,70.82,71.03,34094.0,69.1395,69.3445,69.1395,69.3445,34094.0
2024-04-16 11:20:00,71.01,71.13,70.96,71.02,68467.0,69.325,69.4421,69.2761,69.3347,68467.0
2024-04-16 11:30:00,71.02,71.19,70.92,71.13,62150.0,69.3347,69.5007,69.2371,69.4421,62150.0
2024-04-16 11:40:00,71.13,71.23,70.96,71.02,30694.0,69.4421,69.5397,69.2761,69.3347,30694.0
2024-04-16 11:50:00,71.02,71.33,71.02,71.14,20904.0,69.3347,69.6374,69.3347,69.4519,20904.0
2024-04-16 12:00:00,71.14,71.2,70.99,71.19,17606.0,69.4519,69.5104,69.3054,69.5007,17606.0
2024-04-16 12:10:00,71.23,71.31,71.18,71.3,19783.0,69.5397,69.6178,69.4909,69.6081,19783.0
2024-04-16 12:20:00,71.3,71.36,71.26,71.31,32960.0,69.6081,69.6666,69.569,69.6178,32960.0
2024-04-16 12:30:00,71.33,71.38,71.3,71.3,22731.0,69.6374,69.6862,69.6081,69.6081,22731.0
2024-04-16 12:40:00,71.31,71.43,71.26,71.43,17460.0,69.6178,69.735,69.569,69.735,17460.0
2024-04-16 12:50:00,71.41,71.42,71.32,71.35,18320.0,69.7155,69.7252,69.6276,69.6569,18320.0
2024-04-16 13:00:00,71.37,71.37,71.15,71.2,12230.0,69.6764,69.6764,69.4616,69.5104,12230.0
2024-04-16 13:10:00,71.2,71.21,71.09,71.19,9599.0,69.5104,69.5202,69.4031,69.5007,9599.0
2024-04-16 13:20:00,71.18,71.19,70.88,70.88,17742.0,69.4909,69.5007,69.198,69.198,17742.0
2024-04-16 13:30:00,70.89,70.94,70.55,70.8,22786.0,69.2078,69.2566,68.8759,69.1199,22786.0
2024-04-16 13:40:00,70.84,70.98,70.79,70.82,24857.0,69.159,69.2957,69.1102,69.1395,24857.0
2024-04-16 13:50:00,70.83,70.88,70.64,70.86,32848.0,69.1492,69.198,68.9637,69.1785,32848.0
2024-04-16 14:00:00,70.85,71.14,70.7,71.14,20396.0,69.1687,69.4519,69.0223,69.4519,20396.0
2024-04-16 14:10:00,71.12,71.2,70.66,70.67,12680.0,69.4323,69.5104,68.9833,68.993,12680.0
2024-04-16 14:20:00,70.67,70.72,70.5,70.57,21801.0,68.993,69.0418,68.8271,68.8954,21801.0
2024-04-16 14:30:00,70.6,70.79,70.58,70.75,16500.0,68.9247,69.1102,68.9052,69.0711,16500.0
2024-04-16 14:40:00,70.75,70.79,70.68,70.73,20113.0,69.0711,69.1102,69.0028,69.0516,20113.0
2024-04-16 14:50:00,70.73,70.94,70.73,70.9,23979.0,69.0516,69.2566,69.0516,69.2176,23979.0
2024-04-16 15:00:00,70.92,70.92,70.69,70.81,50912.0,69.2371,69.2371,69.0125,69.1297,50912.0
2024-04-16 15:10:00,70.79,70.85,70.61,70.72,54087.0,69.1102,69.1687,68.9344,69.0418,54087.0
2024-04-16 15:20:00,70.73,70.95,70.7,70.88,88695.0,69.0516,69.2664,69.0223,69.198,88695.0
2024-04-16 15:30:00,70.89,70.92,70.74,70.83,144350.0,69.2078,69.2371,69.0614,69.1492,144350.0
2024-04-16 15:40:00,70.83,71.03,70.73,71.0,119517.0,69.1492,69.3445,69.0516,69.3152,119517.0
2024-04-16 15:50:00,71.01,71.02,70.5,70.69,413040.0,69.325,69.3347,68.8271,69.0125,413040.0
2024-04-17 09:30:00,71.01,71.21,70.95,71.1,39953.0,69.325,69.5202,69.2664,69.4128,39953.0
2024-04-17 09:40:00,71.1,71.1,70.9,70.97,117592.0,69.4128,69.4128,69.2176,69.2859,117592.0
2024-04-17 09:50:00,70.99,71.16,70.99,71.07,17359.0,69.3054,69.4714,69.3054,69.3835,17359.0
2024-04-17 10:00:00,71.06,71.06,70.87,71.04,87128.0,69.3738,69.3738,69.1883,69.3542,87128.0
2024-04-17 10:10:00,71.03,71.03,70.77,70.84,100046.0,69.3445,69.3445,69.0906,69.159,100046.0
2024-04-17 10:20:00,70.84,70.96,70.82,70.89,20336.0,69.159,69.2761,69.1395,69.2078,20336.0
2024-04-17 10:30:00,70.9,70.95,70.84,70.9,29194.0,69.2176,69.2664,69.159,69.2176,29194.0
2024-04-17 10:40:00,70.9,70.96,70.86,70.91,34346.0,69.2176,69.2761,69.1785,69.2273,34346.0
2024-04-17 10:50:00,70.9,70.92,70.63,70.74,53337.0,69.2176,69.2371,68.954,69.0614,53337.0
2024-04-17 11:00:00,70.75,70.9,70.73,70.8,24627.0,69.0711,69.2176,69.0516,69.1199,24627.0
2024-04-17 11:10:00,70.8,70.83,70.61,70.62,37831.0,69.1199,69.1492,68.9344,68.9442,37831.0
2024-04-17 11:20:00,70.62,70.72,70.57,70.64,34427.0,68.9442,69.0418,68.8954,68.9637,34427.0
2024-04-17 11:30:00,70.64,70.64,70.44,70.56,26784.0,68.9637,68.9637,68.7685,68.8856,26784.0
2024-04-17 11:40:00,70.57,70.63,70.5,70.52,13973.0,68.8954,68.954,68.8271,68.8466,13973.0
2024-04-17 11:50:00,70.54,70.69,70.52,70.63,18506.0,68.8661,69.0125,68.8466,68.954,18506.0
2024-04-17 12:00:00,70.63,70.68,70.38,70.44,68037.0,68.954,69.0028,68.7099,68.7685,68037.0
2024-04-17 12:10:00,70.45,70.69,70.45,70.66,37408.0,68.7782,69.0125,68.7782,68.9833,37408.0
2024-04-17 12:20:00,70.67,70.74,70.61,70.65,17891.0,68.993,69.0614,68.9344,68.9735,17891.0
2024-04-17 12:30:00,70.64,70.66,70.4,70.52,360161.0,68.9637,68.9833,68.7294,68.8466,360161.0
2024-04-17 12:40:00,70.48,70.49,70.26,70.39,65485.0,68.8075,68.8173,68.5927,68.7197,65485.0
2024-04-17 12:50:00,70.39,70.39,70.14,70.14,20094.0,68.7197,68.7197,68.4756,68.4756,20094.0
2024-04-17 13:00:00,70.12,70.3,70.1,70.3,20144.0,68.4561,68.6318,68.4365,68.6318,20144.0
2024-04-17 13:10:00,70.3,70.47,70.28,70.45,19836.0,68.6318,68.7978,68.6123,68.7782,19836.0
2024-04-17 13:20:00,70.46,70.55,70.45,70.53,18544.0,68.788,68.8759,68.7782,68.8563,18544.0
2024-04-17 13:30:00,70.54,70.55,70.35,70.4,18452.0,68.8661,68.8759,68.6806,68.7294,18452.0
2024-04-17 13:40:00,70.41,70.54,70.37,70.54,30143.0,68.7392,68.8661,68.7001,68.8661,30143.0
2024-04-17 13:50:00,70.56,70.68,70.53,70.66,16619.0,68.8856,69.0028,68.8563,68.9833,16619.0
2024-04-17 14:00:00,70.66,70.66,70.56,70.64,26716.0,68.9833,68.9833,68.8856,68.9637,26716.0
2024-04-17 14:10:00,70.64,70.67,70.55,70.63,16499.0,68.9637,68.993,68.8759,68.954,16499.0
2024-04-17 14:20:00,70.63,70.67,70.6,70.64,26522.0,68.954,68.993,68.9247,68.9637,26522.0
2024-04-17 14:30:00,70.65,70.74,70.59,70.73,25948.0,68.9735,69.0614,68.9149,69.0516,25948.0
2024-04-17 14:40:00,70.73,71.04,70.73,70.9,37635.0,69.0516,69.3542,69.0516,69.2176,37635.0
2024-04-17 14:50:00,70.9,70.92,70.64,70.67,57920.0,69.2176,69.2371,68.9637,68.993,57920.0
2024-04-17 15:00:00,70.66,70.69,70.57,70.59,27249.0,68.9833,69.0125,68.8954,68.9149,27249.0
2024-04-17 15:10:00,70.57,70.63,70.45,70.61,27085.0,68.8954,68.954,68.7782,68.9344,27085.0
2024-04-17 15:20:00,70.61,70.63,70.47,70.48,38142.0,68.9344,68.954,68.7978,68.8075,38142.0
2024-04-17 15:30:00,70.49,70.57,70.31,70.33,62905.0,68.8173,68.8954,68.6416,68.6611,62905.0
2024-04-17 15:40:00,70.34,70.52,70.33,70.36,82358.0,68.6708,68.8466,68.6611,68.6904,82358.0
2024-04-17 15:50:00,70.37,70.47,70.3,70.35,247227.0,68.7001,68.7978,68.6318,68.6806,247227.0
2024-04-18 09:30:00,70.93,70.98,70.68,70.9,42744.0,69.2468,69.2957,69.0028,69.2176,42744.0
2024-04-18 09:40:00,70.87,70.87,70.52,70.59,25129.0,69.1883,69.1883,68.8466,68.9149,25129.0
2024-04-18 09:50:00,70.6,70.71,70.34,70.68,37339.0,68.9247,69.0321,68.6708,69.0028,37339.0
2024-04-18 10:00:00,70.7,70.7,70.4,70.56,40028.0,69.0223,69.0223,68.7294,68.8856,40028.0
2024-04-18 10:10:00,70.56,70.64,70.52,70.6,44054.0,68.8856,68.9637,68.8466,68.9247,44054.0
2024-04-18 10:20:00,70.61,70.62,70.51,70.61,22675.0,68.9344,68.9442,68.8368,68.9344,22675.0
2024-04-18 10:30:00,70.62,70.84,70.6,70.76,67719.0,68.9442,69.159,68.9247,69.0809,67719.0
2024-04-18 10:40:00,70.75,70.8,70.66,70.75,25545.0,69.0711,69.1199,68.9833,69.0711,25545.0
2024-04-18 10:50:00,70.75,70.87,70.71,70.84,28702.0,69.0711,69.1883,69.0321,69.159,28702.0
2024-04-18 11:00:00,70.83,70.88,70.79,70.81,22041.0,69.1492,69.198,69.1102,69.1297,22041.0
2024-04-18 11:10:00,70.81,70.97,70.81,70.88,37593.0,69.1297,69.2859,69.1297,69.198,37593.0
2024-04-18 11:20:00,70.87,70.93,70.81,70.81,36775.0,69.1883,69.2468,69.1297,69.1297,36775.0
2024-04-18 11:30:00,70.81,70.82,70.69,70.69,30009.0,69.1297,69.1395,69.0125,69.0125,30009.0
2024-04-18 11:40:00,70.68,70.69,70.59,70.66,17772.0,69.0028,69.0125,68.9149,68.9833,17772.0
2024-04-18 11:50:00,70.65,70.72,70.65,70.66,20853.0,68.9735,69.0418,68.9735,68.9833,20853.0
2024-04-18 12:00:00,70.67,70.77,70.6,70.61,15486.0,68.993,69.0906,68.9247,68.9344,15486.0
2024-04-18 12:10:00,70.59,70.68,70.57,70.67,14662.0,68.9149,69.0028,68.8954,68.993,14662.0
2024-04-18 12:20:00,70.66,70.68,70.53,70.61,17703.0,68.9833,69.0028,68.8563,68.9344,17703.0
2024-04-18 12:30:00,70.6,70.6,70.37,70.46,28773.0,68.9247,68.9247,68.7001,68.788,28773.0
2024-04-18 12:40:00,70.48,70.51,70.37,70.5,43529.0,68.8075,68.8368,68.7001,68.8271,43529.0
2024-04-18 12:50:00,70.5,70.52,70.4,70.47,11176.0,68.8271,68.8466,68.7294,68.7978,11176.0
2024-04-18 13:00:00,70.48,70.51,70.33,70.39,12409.0,68.8075,68.8368,68.6611,68.7197,12409.0
2024-04-18 13:10:00,70.4,70.4,70.07,70.14,27061.0,68.7294,68.7294,68.4073,68.4756,27061.0
2024-04-18 13:20:00,70.13,70.36,70.04,70.33,30065.0,68.4658,68.6904,68.378,68.6611,30065.0
2024-04-18 13:30:00,70.32,70.33,70.15,70.16,35521.0,68.6513,68.6611,68.4854,68.4951,35521.0
2024-04-18 13:40:00,70.17,70.26,70.09,70.23,28176.0,68.5049,68.5927,68.4268,68.5635,28176.0
2024-04-18 13:50:00,70.22,70.27,70.14,70.24,25237.0,68.5537,68.6025,68.4756,68.5732,25237.0
2024-04-18 14:00:00,70.22,70.22,70.09,70.11,34597.0,68.5537,68.5537,68.4268,68.4463,34597.0
2024-04-18 14:10:00,70.11,70.25,70.04,70.21,39799.0,68.4463,68.583,68.378,68.5439,39799.0
2024-04-18 14:20:00,70.22,70.27,70.07,70.09,52634.0,68.5537,68.6025,68.4073,68.4268,52634.0
2024-04-18 14:30:00,70.07,70.14,69.92,70.12,34902.0,68.4073,68.4756,68.2608,68.4561,34902.0
2024-04-18 14:40:00,70.12,70.22,70.11,70.16,26314.0,68.4561,68.5537,68.4463,68.4951,26314.0
2024-04-18 14:50:00,70.16,70.17,70.06,70.13,43431.0,68.4951,68.5049,68.3975,68.4658,43431.0
2024-04-18 15:00:00,70.13,70.2,70.1,70.14,55463.0,68.4658,68.5342,68.4365,68.4756,55463.0
2024-04-18 15:10:00,70.14,70.22,70.06,70.11,59654.0,68.4756,68.5537,68.3975,68.4463,59654.0
2024-04-18 15:20:00,70.12,70.19,70.06,70.13,50772.0,68.4561,68.5244,68.3975,68.4658,50772.0
2024-04-18 15:30:00,70.13,70.17,70.04,70.08,71223.0,68.4658,68.5049,68.378,68.417,71223.0
2024-04-18 15:40:00,70.08,70.14,70.02,70.07,188339.0,68.417,68.4756,68.3584,68.4073,188339.0
2024-04-18 15:50:00,70.08,70.21,69.88,70.0,556137.0,68.417,68.5439,68.2218,68.3389,556137.0
2024-04-19 09:30:00,70.37,70.73,70.34,70.54,166571.0,68.7001,69.0516,68.6708,68.8661,166571.0
2024-04-19 09:40:00,70.57,70.89,70.49,70.81,32360.0,68.8954,69.2078,68.8173,69.1297,32360.0
2024-04-19 09:50:00,70.78,71.12,70.73,71.03,43466.0,69.1004,69.4323,69.0516,69.3445,43466.0
2024-04-19 10:00:00,71.05,71.45,71.02,71.4,80111.0,69.364,69.7545,69.3347,69.7057,80111.0
2024-04-19 10:10:00,71.4,71.41,71.13,71.25,100247.0,69.7057,69.7155,69.4421,69.5593,100247.0
2024-04-19 10:20:00,71.25,71.54,71.2,71.52,162397.0,69.5593,69.8424,69.5104,69.8228,162397.0
2024-04-19 10:30:00,71.52,71.67,71.33,71.33,42207.0,69.8228,69.9693,69.6374,69.6374,42207.0
2024-04-19 10:40:00,71.34,71.55,71.31,71.31,52740.0,69.6471,69.8521,69.6178,69.6178,52740.0
2024-04-19 10:50:00,71.31,71.34,71.06,71.09,38782.0,69.6178,69.6471,69.3738,69.4031,38782.0
2024-04-19 11:00:00,71.11,71.28,71.05,71.27,37578.0,69.4226,69.5885,69.364,69.5788,37578.0
2024-04-19 11:10:00,71.26,71.31,71.17,71.19,40159.0,69.569,69.6178,69.4812,69.5007,40159.0
2024-04-19 11:20:00,71.2,71.2,71.07,71.17,25585.0,69.5104,69.5104,69.3835,69.4812,25585.0
2024-04-19 11:30:00,71.16,71.44,71.15,71.44,74911.0,69.4714,69.7447,69.4616,69.7447,74911.0
2024-04-19 11:40:00,71.48,71.51,71.26,71.41,112814.0,69.7838,69.8131,69.569,69.7155,112814.0
2024-04-19 11:50:00,71.41,71.49,71.35,71.4,73121.0,69.7155,69.7936,69.6569,69.7057,73121.0
2024-04-19 12:00:00,71.4,71.51,71.07,71.2,316496.0,69.7057,69.8131,69.3835,69.5104,316496.0
2024-04-19 12:10:00,71.2,71.21,70.91,70.91,33648.0,69.5104,69.5202,69.2273,69.2273,33648.0
2024-04-19 12:20:00,70.91,71.01,70.88,70.88,25595.0,69.2273,69.325,69.198,69.198,25595.0
2024-04-19 12:30:00,70.89,71.0,70.87,70.97,11628.0,69.2078,69.3152,69.1883,69.2859,11628.0
2024-04-19 12:40:00,70.98,71.11,70.95,71.1,48960.0,69.2957,69.4226,69.2664,69.4128,48960.0
2024-04-19 12:50:00,71.1,71.25,71.1,71.2,45103.0,69.4128,69.5593,69.4128,69.5104,45103.0
2024-04-19 13:00:00,71.19,71.33,71.16,71.3,50940.0,69.5007,69.6374,69.4714,69.6081,50940.0
2024-04-19 13:10:00,71.3,71.3,71.11,71.19,32309.0,69.6081,69.6081,69.4226,69.5007,32309.0
2024-04-19 13:20:00,71.19,71.2,71.05,71.07,21206.0,69.5007,69.5104,69.364,69.3835,21206.0
2024-04-19 13:30:00,71.08,71.13,71.05,71.06,33887.0,69.3933,69.4421,69.364,69.3738,33887.0
2024-04-19 13:40:00,71.07,71.24,71.07,71.2,96350.0,69.3835,69.5495,69.3835,69.5104,96350.0
2024-04-19 13:50:00,71.2,71.25,71.12,71.15,84131.0,69.5104,69.5593,69.4323,69.4616,84131.0
2024-04-19 14:00:00,71.15,71.15,70.93,71.08,33167.0,69.4616,69.4616,69.2468,69.3933,33167.0
2024-04-19 14:10:00,71.08,71.11,70.99,71.05,23300.0,69.3933,69.4226,69.3054,69.364,23300.0
2024-04-19 14:20:00,71.04,71.06,70.89,70.89,30538.0,69.3542,69.3738,69.2078,69.2078,30538.0
2024-04-19 14:30:00,70.89,71.0,70.85,70.85,27341.0,69.2078,69.3152,69.1687,69.1687,27341.0
2024-04-19 14:40:00,70.83,70.87,70.74,70.83,32909.0,69.1492,69.1883,69.0614,69.1492,32909.0
2024-04-19 14:50:00,70.84,70.87,70.72,70.81,38342.0,69.159,69.1883,69.0418,69.1297,38342.0
2024-04-19 15:00:00,70.79,70.84,70.69,70.8,49841.0,69.1102,69.159,69.0125,69.1199,49841.0
2024-04-19 15:10:00,70.8,70.89,70.73,70.77,50981.0,69.1199,69.2078,69.0516,69.0906,50981.0
2024-04-19 15:20:00,70.78,70.81,70.67,70.77,71624.0,69.1004,69.1297,68.993,69.0906,71624.0
2024-04-19 15:30:00,70.77,70.81,70.56,70.73,105330.0,69.0906,69.1297,68.8856,69.0516,105330.0
2024-04-19 15:40:00,70.73,70.87,70.67,70.75,151348.0,69.0516,69.1883,68.993,69.0711,151348.0
2024-04-19 15:50:00,70.75,70.81,70.65,70.77,486931.0,69.0711,69.1297,68.9735,69.0906,486931.0
2024-04-22 09:30:00,71.22,71.22,70.5,70.6,59128.0,69.53,69.53,68.8271,68.9247,59128.0
2024-04-22 09:40:00,70.68,70.69,70.35,70.38,37656.0,69.0028,69.0125,68.6806,68.7099,37656.0
2024-04-22 09:50:00,70.39,70.61,70.38,70.56,47604.0,68.7197,68.9344,68.7099,68.8856,47604.0
2024-04-22 10:00:00,70.55,70.77,70.44,70.77,46744.0,68.8759,69.0906,68.7685,69.0906,46744.0
2024-04-22 10:10:00,70.77,70.86,70.74,70.8,120763.0,69.0906,69.1785,69.0614,69.1199,120763.0
2024-04-22 10:20:00,70.8,70.88,70.68,70.69,32205.0,69.1199,69.198,69.0028,69.0125,32205.0
2024-04-22 10:30:00,70.68,70.88,70.66,70.85,46482.0,69.0028,69.198,68.9833,69.1687,46482.0
2024-04-22 10:40:00,70.86,70.96,70.84,70.91,28716.0,69.1785,69.2761,69.159,69.2273,28716.0
2024-04-22 10:50:00,70.91,70.93,70.79,70.81,26927.0,69.2273,69.2468,69.1102,69.1297,26927.0
2024-04-22 11:00:00,70.81,70.82,70.76,70.8,30515.0,69.1297,69.1395,69.0809,69.1199,30515.0
2024-04-22 11:10:00,70.8,70.94,70.79,70.9,61823.0,69.1199,69.2566,69.1102,69.2176,61823.0
2024-04-22 11:20:00,70.9,70.96,70.77,70.8,34934.0,69.2176,69.2761,69.0906,69.1199,34934.0
2024-04-22 11:30:00,70.81,70.89,70.79,70.87,29400.0,69.1297,69.2078,69.1102,69.1883,29400.0
2024-04-22 11:40:00,70.87,70.93,70.82,70.92,25102.0,69.1883,69.2468,69.1395,69.2371,25102.0
2024-04-22 11:50:00,70.93,71.1,70.93,71.09,50299.0,69.2468,69.4128,69.2468,69.4031,50299.0
2024-04-22 12:00:00,71.1,71.13,71.03,71.08,52218.0,69.4128,69.4421,69.3445,69.3933,52218.0
2024-04-22 12:10:00,71.08,71.15,71.07,71.08,41919.0,69.3933,69.4616,69.3835,69.3933,41919.0
2024-04-22 12:20:00,71.06,71.11,71.03,71.09,17124.0,69.3738,69.4226,69.3445,69.4031,17124.0
2024-04-22 12:30:00,71.1,71.31,71.07,71.3,44520.0,69.4128,69.6178,69.3835,69.6081,44520.0
2024-04-22 12:40:00,71.29,71.37,71.23,71.37,43987.0,69.5983,69.6764,69.5397,69.6764,43987.0
2024-04-22 12:50:00,71.34,71.36,71.23,71.29,23441.0,69.6471,69.6666,69.5397,69.5983,23441.0
2024-04-22 13:00:00,71.29,71.38,71.28,71.38,35530.0,69.5983,69.6862,69.5885,69.6862,35530.0
2024-04-22 13:10:00,71.39,71.41,71.36,71.39,20622.0,69.6959,69.7155,69.6666,69.6959,20622.0
2024-04-22 13:20:00,71.4,71.58,71.39,71.58,36897.0,69.7057,69.8814,69.6959,69.8814,36897.0
2024-04-22 13:30:00,71.57,71.58,71.49,71.55,58774.0,69.8717,69.8814,69.7936,69.8521,58774.0
2024-04-22 13:40:00,71.56,71.71,71.49,71.66,34555.0,69.8619,70.0083,69.7936,69.9595,34555.0
2024-04-22 13:50:00,71.72,71.89,71.71,71.79,28914.0,70.0181,70.1841,70.0083,70.0864,28914.0
2024-04-22 14:00:00,71.79,71.81,71.77,71.79,24001.0,70.0864,70.106,70.0669,70.0864,24001.0
2024-04-22 14:10:00,71.79,71.88,71.75,71.8,35051.0,70.0864,70.1743,70.0474,70.0962,35051.0
2024-04-22 14:20:00,71.84,71.92,71.84,71.88,43121.0,70.1353,70.2134,70.1353,70.1743,43121.0
2024-04-22 14:30:00,71.88,71.93,71.7,71.73,25730.0,70.1743,70.2231,69.9986,70.0279,25730.0
2024-04-22 14:40:00,71.74,71.74,71.6,71.61,21325.0,70.0376,70.0376,69.9009,69.9107,21325.0
2024-04-22 14:50:00,71.61,71.64,71.57,71.59,37317.0,69.9107,69.94,69.8717,69.8912,37317.0
2024-04-22 15:00:00,71.58,71.65,71.54,71.59,31508.0,69.8814,69.9498,69.8424,69.8912,31508.0
2024-04-22 15:10:00,71.59,71.61,71.52,71.56,31262.0,69.8912,69.9107,69.8228,69.8619,31262.0
2024-04-22 15:20:00,71.56,71.59,71.49,71.58,41839.0,69.8619,69.8912,69.7936,69.8814,41839.0
2024-04-22 15:30:00,71.57,71.6,71.42,71.54,47058.0,69.8717,69.9009,69.7252,69.8424,47058.0
2024-04-22 15:40:00,71.53,71.55,71.44,71.49,74650.0,69.8326,69.8521,69.7447,69.7936,74650.0
2024-04-22 15:50:00,71.5,71.54,71.26,71.3,432112.0,69.8033,69.8424,69.569,69.6081,432112.0
2024-04-23 09:30:00,71.52,71.95,71.44,71.68,100666.0,69.8228,70.2426,69.7447,69.9791,100666.0
2024-04-23 09:40:00,71.69,71.78,71.45,71.7,30311.0,69.9888,70.0767,69.7545,69.9986,30311.0
2024-04-23 09:50:00,71.72,71.82,71.63,71.78,58231.0,70.0181,70.1157,69.9302,70.0767,58231.0
2024-04-23 10:00:00,71.77,71.81,71.62,71.68,29346.0,70.0669,70.106,69.9205,69.9791,29346.0
2024-04-23 10:10:00,71.69,71.88,71.68,71.68,54936.0,69.9888,70.1743,69.9791,69.9791,54936.0
2024-04-23 10:20:00,71.69,71.8,71.69,71.78,36049.0,69.9888,70.0962,69.9888,70.0767,36049.0
2024-04-23 10:30:00,71.79,71.97,71.78,71.9,37750.0,70.0864,70.2622,70.0767,70.1938,37750.0
2024-04-23 10:40:00,71.89,72.06,71.82,71.86,52335.0,70.1841,70.35,70.1157,70.1548,52335.0
2024-04-23 10:50:00,71.9,71.94,71.82,71.85,53352.0,70.1938,70.2329,70.1157,70.145,53352.0
2024-04-23 11:00:00,71.84,71.85,71.56,71.57,51027.0,70.1353,70.145,69.8619,69.8717,51027.0
2024-04-23 11:10:00,71.57,71.67,71.55,71.61,60587.0,69.8717,69.9693,69.8521,69.9107,60587.0
2024-04-23 11:20:00,71.61,71.7,71.57,71.68,44059.0,69.9107,69.9986,69.8717,69.9791,44059.0
2024-04-23 11:30:00,71.68,71.69,71.47,71.56,24984.0,69.9791,69.9888,69.774,69.8619,24984.0
2024-04-23 11:40:00,71.56,71.62,71.51,71.56,43806.0,69.8619,69.9205,69.8131,69.8619,43806.0
2024-04-23 11:50:00,71.55,71.59,71.5,71.56,24900.0,69.8521,69.8912,69.8033,69.8619,24900.0
2024-04-23 12:00:00,71.57,71.7,71.52,71.68,99492.0,69.8717,69.9986,69.8228,69.9791,99492.0
2024-04-23 12:10:00,71.7,71.86,71.7,71.75,34230.0,69.9986,70.1548,69.9986,70.0474,34230.0
2024-04-23 12:20:00,71.75,71.86,71.74,71.83,43686.0,70.0474,70.1548,70.0376,70.1255,43686.0
2024-04-23 12:30:00,71.84,71.95,71.79,71.94,59103.0,70.1353,70.2426,70.0864,70.2329,59103.0
2024-04-23 12:40:00,71.94,72.01,71.88,71.9,35960.0,70.2329,70.3012,70.1743,70.1938,35960.0
2024-04-23 12:50:00,71.9,71.97,71.87,71.9,68015.0,70.1938,70.2622,70.1645,70.1938,68015.0
2024-04-23 13:00:00,71.89,71.95,71.85,71.94,24867.0,70.1841,70.2426,70.145,70.2329,24867.0
2024-04-23 13:10:00,71.94,71.99,71.88,71.95,26195.0,70.2329,70.2817,70.1743,70.2426,26195.0
2024-04-23 13:20:00,71.96,72.04,71.94,72.04,39842.0,70.2524,70.3305,70.2329,70.3305,39842.0
2024-04-23 13:30:00,72.04,72.06,71.94,72.0,39823.0,70.3305,70.35,70.2329,70.2915,39823.0
2024-04-23 13:40:00,72.01,72.06,71.99,72.03,50371.0,70.3012,70.35,70.2817,70.3207,50371.0
2024-04-23 13:50:00,72.03,72.04,71.98,72.0,52407.0,70.3207,70.3305,70.2719,70.2915,52407.0
2024-04-23 14:00:00,72.0,72.16,71.98,72.16,307491.0,70.2915,70.4477,70.2719,70.4477,307491.0
2024-04-23 14:10:00,72.16,72.21,72.06,72.08,293534.0,70.4477,70.4965,70.35,70.3696,293534.0
2024-04-23 14:20:00,72.09,72.13,71.87,71.89,52608.0,70.3793,70.4184,70.1645,70.1841,52608.0
2024-04-23 14:30:00,71.88,71.93,71.83,71.92,39462.0,70.1743,70.2231,70.1255,70.2134,39462.0
2024-04-23 14:40:00,71.94,72.02,71.92,71.97,41104.0,70.2329,70.311,70.2134,70.2622,41104.0
2024-04-23 14:50:00,71.97,71.97,71.87,71.88,37839.0,70.2622,70.2622,70.1645,70.1743,37839.0
2024-04-23 15:00:00,71.87,71.9,71.82,71.84,62248.0,70.1645,70.1938,70.1157,70.1353,62248.0
2024-04-23 15:10:00,71.84,71.99,71.83,71.95,102120.0,70.1353,70.2817,70.1255,70.2426,102120.0
2024-04-23 15:20:00,71.94,72.01,71.87,71.91,74529.0,70.2329,70.3012,70.1645,70.2036,74529.0
2024-04-23 15:30:00,71.91,72.03,71.87,72.03,99836.0,70.2036,70.3207,70.1645,70.3207,99836.0
2024-04-23 15:40:00,72.03,72.1,72.02,72.07,87920.0,70.3207,70.3891,70.311,70.3598,87920.0
2024-04-23 15:50:00,72.08,72.2,71.84,71.97,576025.0,70.3696,70.4867,70.1353,70.2622,576025.0
2024-04-24 09:30:00,71.38,71.71,70.99,71.53,508125.0,69.6862,70.0083,69.3054,69.8326,508125.0
2024-04-24 09:40:00,71.53,71.73,71.49,71.61,134870.0,69.8326,70.0279,69.7936,69.9107,134870.0
2024-04-24 09:50:00,71.61,71.79,71.45,71.45,166177.0,69.9107,70.0864,69.7545,69.7545,166177.0
2024-04-24 10:00:00,71.47,71.62,71.46,71.59,29921.0,69.774,69.9205,69.7643,69.8912,29921.0
2024-04-24 10:10:00,71.6,71.68,71.51,71.53,45564.0,69.9009,69.9791,69.8131,69.8326,45564.0
2024-04-24 10:20:00,71.53,71.62,71.51,71.52,26458.0,69.8326,69.9205,69.8131,69.8228,26458.0
2024-04-24 10:30:00,71.52,71.52,71.41,71.47,23123.0,69.8228,69.8228,69.7155,69.774,23123.0
2024-04-24 10:40:00,71.49,71.49,71.33,71.46,37032.0,69.7936,69.7936,69.6374,69.7643,37032.0
2024-04-24 10:50:00,71.45,71.45,71.18,71.22,31726.0,69.7545,69.7545,69.4909,69.53,31726.0
2024-04-24 11:00:00,71.25,71.26,71.14,71.2,22658.0,69.5593,69.569,69.4519,69.5104,22658.0
2024-04-24 11:10:00,71.22,71.26,71.02,71.05,23450.0,69.53,69.569,69.3347,69.364,23450.0
2024-04-24 11:20:00,71.04,71.04,70.91,71.03,14072.0,69.3542,69.3542,69.2273,69.3445,14072.0
2024-04-24 11:30:00,71.03,71.03,70.91,71.02,34210.0,69.3445,69.3445,69.2273,69.3347,34210.0
2024-04-24 11:40:00,71.03,71.09,70.9,70.95,15664.0,69.3445,69.4031,69.2176,69.2664,15664.0
2024-04-24 11:50:00,70.95,71.0,70.92,70.99,13468.0,69.2664,69.3152,69.2371,69.3054,13468.0
2024-04-24 12:00:00,70.99,71.08,70.99,71.07,37238.0,69.3054,69.3933,69.3054,69.3835,37238.0
2024-04-24 12:10:00,71.05,71.1,70.98,71.01,30376.0,69.364,69.4128,69.2957,69.325,30376.0
2024-04-24 12:20:00,71.01,71.07,70.88,70.94,20311.0,69.325,69.3835,69.198,69.2566,20311.0
2024-04-24 12:30:00,70.94,71.0,70.85,70.9,57066.0,69.2566,69.3152,69.1687,69.2176,57066.0
2024-04-24 12:40:00,70.92,70.98,70.85,70.97,25936.0,69.2371,69.2957,69.1687,69.2859,25936.0
2024-04-24 12:50:00,70.96,71.06,70.96,71.02,49892.0,69.2761,69.3738,69.2761,69.3347,49892.0
2024-04-24 13:00:00,71.02,71.14,70.98,71.08,74251.0,69.3347,69.4519,69.2957,69.3933,74251.0
2024-04-24 13:10:00,71.09,71.1,71.0,71.01,29157.0,69.4031,69.4128,69.3152,69.325,29157.0
2024-04-24 13:20:00,71.0,71.1,70.99,70.99,82756.0,69.3152,69.4128,69.3054,69.3054,82756.0
2024-04-24 13:30:00,70.99,71.13,70.97,71.03,51483.0,69.3054,69.4421,69.2859,69.3445,51483.0
2024-04-24 13:40:00,71.05,71.2,71.0,71.15,44922.0,69.364,69.5104,69.3152,69.4616,44922.0
2024-04-24 13:50:00,71.14,71.3,71.13,71.29,60040.0,69.4519,69.6081,69.4421,69.5983,60040.0
2024-04-24 14:00:00,71.27,71.27,71.14,71.15,35086.0,69.5788,69.5788,69.4519,69.4616,35086.0
2024-04-24 14:10:00,71.16,71.19,70.97,71.0,61563.0,69.4714,69.5007,69.2859,69.3152,61563.0
2024-04-24 14:20:00,71.0,71.11,70.99,71.06,23652.0,69.3152,69.4226,69.3054,69.3738,23652.0
2024-04-24 14:30:00,71.06,71.06,70.98,71.06,25203.0,69.3738,69.3738,69.2957,69.3738,25203.0
2024-04-24 14:40:00,71.05,71.06,71.01,71.01,26238.0,69.364,69.3738,69.325,69.325,26238.0
2024-04-24 14:50:00,71.01,71.04,70.95,70.96,24763.0,69.325,69.3542,69.2664,69.2761,24763.0
2024-04-24 15:00:00,70.96,71.07,70.93,71.04,30541.0,69.2761,69.3835,69.2468,69.3542,30541.0
2024-04-24 15:10:00,71.04,71.07,71.0,71.05,37279.0,69.3542,69.3835,69.3152,69.364,37279.0
2024-04-24 15:20:00,71.05,71.06,70.98,71.0,53701.0,69.364,69.3738,69.2957,69.3152,53701.0
2024-04-24 15:30:00,70.99,71.11,70.96,71.09,61164.0,69.3054,69.4226,69.2761,69.4031,61164.0
2024-04-24 15:40:00,71.08,71.13,70.97,70.99,127863.0,69.3933,69.4421,69.2859,69.3054,127863.0
2024-04-24 15:50:00,70.99,71.04,70.78,70.8,534750.0,69.3054,69.3542,69.1004,69.1199,534750.0
2024-04-25 09:30:00,70.23,71.12,70.01,70.82,66832.0,68.5635,69.4323,68.3487,69.1395,66832.0
2024-04-25 09:40:00,70.8,70.9,70.42,70.42,30763.0,69.1199,69.2176,68.749,68.749,30763.0
2024-04-25 09:50:00,70.39,70.39,70.1,70.1,108743.0,68.7197,68.7197,68.4365,68.4365,108743.0
2024-04-25 10:00:00,70.1,70.29,70.02,70.28,81505.0,68.4365,68.622,68.3584,68.6123,81505.0
2024-04-25 10:10:00,70.28,70.3,69.99,70.12,51507.0,68.6123,68.6318,68.3292,68.4561,51507.0
2024-04-25 10:20:00,70.12,70.16,69.93,69.99,19910.0,68.4561,68.4951,68.2706,68.3292,19910.0
2024-04-25 10:30:00,69.99,70.22,69.97,70.21,38683.0,68.3292,68.5537,68.3096,68.5439,38683.0
2024-04-25 10:40:00,70.24,70.27,70.17,70.21,29641.0,68.5732,68.6025,68.5049,68.5439,29641.0
2024-04-25 10:50:00,70.22,70.24,70.02,70.09,33769.0,68.5537,68.5732,68.3584,68.4268,33769.0
2024-04-25 11:00:00,70.06,70.23,70.02,70.22,16899.0,68.3975,68.5635,68.3584,68.5537,16899.0
2024-04-25 11:10:00,70.21,70.37,70.21,70.37,39661.0,68.5439,68.7001,68.5439,68.7001,39661.0
2024-04-25 11:20:00,70.36,70.54,70.25,70.5,27206.0,68.6904,68.8661,68.583,68.8271,27206.0
2024-04-25 11:30:00,70.51,70.61,70.44,70.44,30843.0,68.8368,68.9344,68.7685,68.7685,30843.0
2024-04-25 11:40:00,70.44,70.52,70.37,70.38,24521.0,68.7685,68.8466,68.7001,68.7099,24521.0
2024-04-25 11:50:00,70.39,70.44,70.34,70.39,25538.0,68.7197,68.7685,68.6708,68.7197,25538.0
2024-04-25 12:00:00,70.38,70.43,70.32,70.33,34529.0,68.7099,68.7587,68.6513,68.6611,34529.0
2024-04-25 12:10:00,70.33,70.44,70.32,70.4,25398.0,68.6611,68.7685,68.6513,68.7294,25398.0
2024-04-25 12:20:00,70.4,70.58,70.4,70.55,32569.0,68.7294,68.9052,68.7294,68.8759,32569.0
2024-04-25 12:30:00,70.56,70.57,70.44,70.46,61318.0,68.8856,68.8954,68.7685,68.788,61318.0
2024-04-25 12:40:00,70.47,70.48,70.31,70.31,40392.0,68.7978,68.8075,68.6416,68.6416,40392.0
2024-04-25 12:50:00,70.33,70.43,70.33,70.39,23787.0,68.6611,68.7587,68.6611,68.7197,23787.0
2024-04-25 13:00:00,70.39,70.39,70.27,70.29,20968.0,68.7197,68.7197,68.6025,68.622,20968.0
2024-04-25 13:10:00,70.28,70.34,70.2,70.33,28022.0,68.6123,68.6708,68.5342,68.6611,28022.0
2024-04-25 13:20:00,70.31,70.34,70.16,70.23,30760.0,68.6416,68.6708,68.4951,68.5635,30760.0
2024-04-25 13:30:00,70.23,70.46,70.2,70.45,25405.0,68.5635,68.788,68.5342,68.7782,25405.0
2024-04-25 13:40:00,70.45,70.47,70.34,70.44,55058.0,68.7782,68.7978,68.6708,68.7685,55058.0
2024-04-25 13:50:00,70.44,70.44,70.34,70.37,79607.0,68.7685,68.7685,68.6708,68.7001,79607.0
2024-04-25 14:00:00,70.38,70.44,70.34,70.43,29773.0,68.7099,68.7685,68.6708,68.7587,29773.0
2024-04-25 14:10:00,70.42,70.43,70.34,70.37,31098.0,68.749,68.7587,68.6708,68.7001,31098.0
2024-04-25 14:20:00,70.36,70.43,70.31,70.32,23265.0,68.6904,68.7587,68.6416,68.6513,23265.0
2024-04-25 14:30:00,70.31,70.42,70.26,70.29,35080.0,68.6416,68.749,68.5927,68.622,35080.0
2024-04-25 14:40:00,70.28,70.34,70.21,70.31,33542.0,68.6123,68.6708,68.5439,68.6416,33542.0
2024-04-25 14:50:00,70.31,70.4,70.19,70.35,54856.0,68.6416,68.7294,68.5244,68.6806,54856.0
2024-04-25 15:00:00,70.36,70.6,70.32,70.54,40033.0,68.6904,68.9247,68.6513,68.8661,40033.0
2024-04-25 15:10:00,70.54,70.8,70.54,70.76,41306.0,68.8661,69.1199,68.8661,69.0809,41306.0
2024-04-25 15:20:00,70.75,70.85,70.72,70.8,42793.0,69.0711,69.1687,69.0418,69.1199,42793.0
2024-04-25 15:30:00,70.8,70.8,70.69,70.78,69492.0,69.1199,69.1199,69.0125,69.1004,69492.0
2024-04-25 15:40:00,70.79,70.86,70.7,70.73,79862.0,69.1102,69.1785,69.0223,69.0516,79862.0
2024-04-25 15:50:00,70.74,70.82,70.38,70.49,630395.0,69.0614,69.1395,68.7099,68.8173,630395.0
2024-04-26 09:30:00,70.14,70.51,69.71,70.45,118844.0,68.4756,68.8368,68.0558,68.7782,118844.0
2024-04-26 09:40:00,70.4,70.64,70.31,70.5,53023.0,68.7294,68.9637,68.6416,68.8271,53023.0
2024-04-26 09:50:00,70.49,70.68,70.46,70.59,35613.0,68.8173,69.0028,68.788,68.9149,35613.0
2024-04-26 10:00:00,70.61,71.03,70.54,70.97,50696.0,68.9344,69.3445,68.8661,69.2859,50696.0
2024-04-26 10:10:00,71.01,71.1,70.69,70.76,42138.0,69.325,69.4128,69.0125,69.0809,42138.0
2024-04-26 10:20:00,70.75,70.86,70.71,70.72,46762.0,69.0711,69.1785,69.0321,69.0418,46762.0
2024-04-26 10:30:00,70.72,70.78,70.67,70.71,30144.0,69.0418,69.1004,68.993,69.0321,30144.0
2024-04-26 10:40:00,70.71,70.72,70.44,70.45,33005.0,69.0321,69.0418,68.7685,68.7782,33005.0
2024-04-26 10:50:00,70.44,70.45,70.35,70.36,54410.0,68.7685,68.7782,68.6806,68.6904,54410.0
2024-04-26 11:00:00,70.37,70.4,70.18,70.2,75502.0,68.7001,68.7294,68.5146,68.5342,75502.0
2024-04-26 11:10:00,70.2,70.22,70.05,70.12,48419.0,68.5342,68.5537,68.3877,68.4561,48419.0
2024-04-26 11:20:00,70.12,70.22,70.08,70.21,32515.0,68.4561,68.5537,68.417,68.5439,32515.0
2024-04-26 11:30:00,70.2,70.22,70.13,70.16,28915.0,68.5342,68.5537,68.4658,68.4951,28915.0
2024-04-26 11:40:00,70.17,70.29,70.15,70.27,61836.0,68.5049,68.622,68.4854,68.6025,61836.0
2024-04-26 11:50:00,70.28,70.44,70.16,70.34,27618.0,68.6123,68.7685,68.4951,68.6708,27618.0
2024-04-26 12:00:00,70.34,70.45,70.31,70.43,18595.0,68.6708,68.7782,68.6416,68.7587,18595.0
2024-04-26 12:10:00,70.44,70.55,70.4,70.4,23101.0,68.7685,68.8759,68.7294,68.7294,23101.0
2024-04-26 12:20:00,70.4,70.44,70.35,70.41,36865.0,68.7294,68.7685,68.6806,68.7392,36865.0
2024-04-26 12:30:00,70.41,70.45,70.37,70.44,32330.0,68.7392,68.7782,68.7001,68.7685,32330.0
2024-04-26 12:40:00,70.44,70.49,70.37,70.4,24936.0,68.7685,68.8173,68.7001,68.7294,24936.0
2024-04-26 12:50:00,70.4,70.44,70.36,70.39,22739.0,68.7294,68.7685,68.6904,68.7197,22739.0
2024-04-26 13:00:00,70.4,70.41,70.3,70.31,25027.0,68.7294,68.7392,68.6318,68.6416,25027.0
2024-04-26 13:10:00,70.31,70.34,70.25,70.31,22252.0,68.6416,68.6708,68.583,68.6416,22252.0
2024-04-26 13:20:00,70.32,70.33,70.24,70.29,29893.0,68.6513,68.6611,68.5732,68.622,29893.0
2024-04-26 13:30:00,70.28,70.29,70.23,70.26,16456.0,68.6123,68.622,68.5635,68.5927,16456.0
2024-04-26 13:40:00,70.26,70.26,70.2,70.25,54138.0,68.5927,68.5927,68.5342,68.583,54138.0
2024-04-26 13:50:00,70.25,70.27,70.13,70.15,29402.0,68.583,68.6025,68.4658,68.4854,29402.0
2024-04-26 14:00:00,70.16,70.19,70.12,70.17,31732.0,68.4951,68.5244,68.4561,68.5049,31732.0
2024-04-26 14:10:00,70.17,70.23,70.13,70.18,55286.0,68.5049,68.5635,68.4658,68.5146,55286.0
2024-04-26 14:20:00,70.18,70.19,70.07,70.16,40211.0,68.5146,68.5244,68.4073,68.4951,40211.0
2024-04-26 14:30:00,70.15,70.2,70.1,70.19,53859.0,68.4854,68.5342,68.4365,68.5244,53859.0
2024-04-26 14:40:00,70.19,70.28,70.16,70.18,74202.0,68.5244,68.6123,68.4951,68.5146,74202.0
2024-04-26 14:50:00,70.18,70.18,70.09,70.16,74119.0,68.5146,68.5146,68.4268,68.4951,74119.0
2024-04-26 15:00:00,70.17,70.17,70.11,70.13,36525.0,68.5049,68.5049,68.4463,68.4658,36525.0
2024-04-26 15:10:00,70.13,70.14,70.03,70.04,51548.0,68.4658,68.4756,68.3682,68.378,51548.0
2024-04-26 15:20:00,70.03,70.06,69.99,70.0,59362.0,68.3682,68.3975,68.3292,68.3389,59362.0
2024-04-26 15:30:00,70.0,70.05,69.95,69.99,86662.0,68.3389,68.3877,68.2901,68.3292,86662.0
2024-04-26 15:40:00,69.99,70.0,69.78,69.84,126527.0,68.3292,68.3389,68.1241,68.1827,126527.0
2024-04-26 15:50:00,69.85,69.85,69.47,69.6,702628.0,68.1925,68.1925,67.8215,67.9484,702628.0
2024-04-29 09:30:00,69.78,70.45,69.78,70.37,71758.0,68.1241,68.7782,68.1241,68.7001,71758.0
2024-04-29 09:40:00,70.34,70.52,70.29,70.36,64406.0,68.6708,68.8466,68.622,68.6904,64406.0
2024-04-29 09:50:00,70.36,70.39,70.21,70.39,27074.0,68.6904,68.7197,68.5439,68.7197,27074.0
2024-04-29 10:00:00,70.36,70.4,70.27,70.32,35473.0,68.6904,68.7294,68.6025,68.6513,35473.0
2024-04-29 10:10:00,70.3,70.39,70.2,70.35,44912.0,68.6318,68.7197,68.5342,68.6806,44912.0
2024-04-29 10:20:00,70.36,70.38,70.28,70.28,39593.0,68.6904,68.7099,68.6123,68.6123,39593.0
2024-04-29 10:30:00,70.28,70.32,70.18,70.25,31802.0,68.6123,68.6513,68.5146,68.583,31802.0
2024-04-29 10:40:00,70.25,70.25,70.11,70.12,47837.0,68.583,68.583,68.4463,68.4561,47837.0
2024-04-29 10:50:00,70.13,70.18,70.07,70.18,21284.0,68.4658,68.5146,68.4073,68.5146,21284.0
2024-04-29 11:00:00,70.18,70.18,70.09,70.09,14942.0,68.5146,68.5146,68.4268,68.4268,14942.0
2024-04-29 11:10:00,70.1,70.13,70.06,70.09,24646.0,68.4365,68.4658,68.3975,68.4268,24646.0
2024-04-29 11:20:00,70.1,70.12,69.94,69.94,29920.0,68.4365,68.4561,68.2803,68.2803,29920.0
2024-04-29 11:30:00,69.94,69.94,69.8,69.89,53163.0,68.2803,68.2803,68.1437,68.2315,53163.0
2024-04-29 11:40:00,69.89,70.0,69.78,69.99,32718.0,68.2315,68.3389,68.1241,68.3292,32718.0
2024-04-29 11:50:00,69.99,70.01,69.9,69.95,55264.0,68.3292,68.3487,68.2413,68.2901,55264.0
2024-04-29 12:00:00,69.97,70.11,69.94,70.08,47649.0,68.3096,68.4463,68.2803,68.417,47649.0
2024-04-29 12:10:00,70.07,70.1,70.04,70.09,27538.0,68.4073,68.4365,68.378,68.4268,27538.0
2024-04-29 12:20:00,70.1,70.14,70.08,70.1,30559.0,68.4365,68.4756,68.417,68.4365,30559.0
2024-04-29 12:30:00,70.1,70.13,70.06,70.12,19738.0,68.4365,68.4658,68.3975,68.4561,19738.0
2024-04-29 12:40:00,70.13,70.14,70.02,70.03,27914.0,68.4658,68.4756,68.3584,68.3682,27914.0
2024-04-29 12:50:00,70.02,70.02,69.86,69.93,36630.0,68.3584,68.3584,68.2022,68.2706,36630.0
2024-04-29 13:00:00,69.93,70.03,69.92,69.97,25567.0,68.2706,68.3682,68.2608,68.3096,25567.0
2024-04-29 13:10:00,69.98,69.98,69.89,69.91,14349.0,68.3194,68.3194,68.2315,68.2511,14349.0
2024-04-29 13:20:00,69.91,69.97,69.87,69.9,55948.0,68.2511,68.3096,68.212,68.2413,55948.0
2024-04-29 13:30:00,69.91,69.93,69.82,69.89,37415.0,68.2511,68.2706,68.1632,68.2315,37415.0
2024-04-29 13:40:00,69.89,69.91,69.83,69.84,22575.0,68.2315,68.2511,68.173,68.1827,22575.0
2024-04-29 13:50:00,69.85,69.87,69.75,69.76,25963.0,68.1925,68.212,68.0948,68.1046,25963.0
2024-04-29 14:00:00,69.76,69.77,69.7,69.75,20582.0,68.1046,68.1144,68.046,68.0948,20582.0
2024-04-29 14:10:00,69.75,69.76,69.61,69.65,43565.0,68.0948,68.1046,67.9582,67.9972,43565.0
2024-04-29 14:20:00,69.66,69.67,69.53,69.59,43149.0,68.007,68.0167,67.8801,67.9386,43149.0
2024-04-29 14:30:00,69.59,69.65,69.51,69.58,42522.0,67.9386,67.9972,67.8605,67.9289,42522.0
2024-04-29 14:40:00,69.58,69.62,69.55,69.59,30900.0,67.9289,67.9679,67.8996,67.9386,30900.0
2024-04-29 14:50:00,69.6,69.61,69.53,69.54,33379.0,67.9484,67.9582,67.8801,67.8898,33379.0
2024-04-29 15:00:00,69.52,69.52,69.28,69.32,55712.0,67.8703,67.8703,67.636,67.6751,55712.0
2024-04-29 15:10:00,69.33,69.39,69.31,69.33,57309.0,67.6848,67.7434,67.6653,67.6848,57309.0
2024-04-29 15:20:00,69.32,69.37,69.29,69.33,71105.0,67.6751,67.7239,67.6458,67.6848,71105.0
2024-04-29 15:30:00,69.34,69.34,69.21,69.22,87414.0,67.6946,67.6946,67.5677,67.5774,87414.0
2024-04-29 15:40:00,69.22,69.32,69.21,69.26,165757.0,67.5774,67.6751,67.5677,67.6165,165757.0
2024-04-29 15:50:00,69.26,69.51,69.25,69.45,593907.0,67.6165,67.8605,67.6067,67.802,593907.0
2024-04-30 09:30:00,69.0,69.42,68.16,69.25,36308.0,67.3626,67.7727,66.5426,67.6067,36308.0
2024-04-30 09:40:00,69.26,69.42,69.21,69.22,26872.0,67.6165,67.7727,67.5677,67.5774,26872.0
2024-04-30 09:50:00,69.12,69.12,68.9,68.92,42486.0,67.4798,67.4798,67.265,67.2845,42486.0
2024-04-30 10:00:00,68.94,69.11,68.93,69.09,40396.0,67.3041,67.47,67.2943,67.4505,40396.0
2024-04-30 10:10:00,69.12,69.14,68.95,69.06,41298.0,67.4798,67.4993,67.3138,67.4212,41298.0
2024-04-30 10:20:00,69.07,69.13,68.99,68.99,37240.0,67.431,67.4896,67.3529,67.3529,37240.0
2024-04-30 10:30:00,68.98,68.98,68.72,68.82,24190.0,67.3431,67.3431,67.0893,67.1869,24190.0
2024-04-30 10:40:00,68.88,69.08,68.87,69.02,47868.0,67.2455,67.4407,67.2357,67.3822,47868.0
2024-04-30 10:50:00,69.01,69.07,68.92,68.92,41185.0,67.3724,67.431,67.2845,67.2845,41185.0
2024-04-30 11:00:00,68.93,69.04,68.76,68.76,243228.0,67.2943,67.4017,67.1283,67.1283,243228.0
2024-04-30 11:10:00,68.77,68.78,68.66,68.66,53164.0,67.1381,67.1479,67.0307,67.0307,53164.0
2024-04-30 11:20:00,68.66,68.69,68.57,68.63,35924.0,67.0307,67.06,66.9429,67.0014,35924.0
2024-04-30 11:30:00,68.63,68.64,68.54,68.6,45501.0,67.0014,67.0112,66.9136,66.9721,45501.0
2024-04-30 11:40:00,68.61,68.61,68.52,68.56,134876.0,66.9819,66.9819,66.894,66.9331,134876.0
2024-04-30 11:50:00,68.55,68.65,68.54,68.64,37331.0,66.9233,67.021,66.9136,67.0112,37331.0
2024-04-30 12:00:00,68.63,68.63,68.55,68.61,26898.0,67.0014,67.0014,66.9233,66.9819,26898.0
2024-04-30 12:10:00,68.6,68.67,68.57,68.65,35656.0,66.9721,67.0405,66.9429,67.021,35656.0
2024-04-30 12:20:00,68.64,68.68,68.55,68.55,26951.0,67.0112,67.0502,66.9233,66.9233,26951.0
2024-04-30 12:30:00,68.55,68.55,68.31,68.36,47521.0,66.9233,66.9233,66.689,66.7378,47521.0
2024-04-30 12:40:00,68.35,68.48,68.22,68.46,59679.0,66.7281,66.855,66.6012,66.8355,59679.0
2024-04-30 12:50:00,68.46,68.47,68.38,68.45,21624.0,66.8355,66.8452,66.7574,66.8257,21624.0
2024-04-30 13:00:00,68.44,68.52,68.4,68.48,30944.0,66.8159,66.894,66.7769,66.855,30944.0
2024-04-30 13:10:00,68.47,68.48,68.42,68.45,26428.0,66.8452,66.855,66.7964,66.8257,26428.0
2024-04-30 13:20:00,68.45,68.5,68.44,68.48,36028.0,66.8257,66.8745,66.8159,66.855,36028.0
2024-04-30 13:30:00,68.48,68.6,68.42,68.53,36713.0,66.855,66.9721,66.7964,66.9038,36713.0
2024-04-30 13:40:00,68.54,68.56,68.42,68.51,68621.0,66.9136,66.9331,66.7964,66.8843,68621.0
2024-04-30 13:50:00,68.52,68.57,68.49,68.53,36863.0,66.894,66.9429,66.8647,66.9038,36863.0
2024-04-30 14:00:00,68.52,68.61,68.46,68.48,40883.0,66.894,66.9819,66.8355,66.855,40883.0
2024-04-30 14:10:00,68.48,68.48,68.38,68.42,41558.0,66.855,66.855,66.7574,66.7964,41558.0
2024-04-30 14:20:00,68.42,68.49,68.38,68.44,29850.0,66.7964,66.8647,66.7574,66.8159,29850.0
2024-04-30 14:30:00,68.42,68.48,68.39,68.47,22995.0,66.7964,66.855,66.7671,66.8452,22995.0
2024-04-30 14:40:00,68.48,68.48,68.35,68.37,28394.0,66.855,66.855,66.7281,66.7476,28394.0
2024-04-30 14:50:00,68.37,68.37,68.26,68.34,138087.0,66.7476,66.7476,66.6402,66.7183,138087.0
2024-04-30 15:00:00,68.34,68.39,68.22,68.26,68890.0,66.7183,66.7671,66.6012,66.6402,68890.0
2024-04-30 15:10:00,68.25,68.28,68.12,68.13,128244.0,66.6304,66.6597,66.5035,66.5133,128244.0
2024-04-30 15:20:00,68.13,68.14,68.0,68.06,124591.0,66.5133,66.5231,66.3864,66.445,124591.0
2024-04-30 15:30:00,68.06,68.09,67.99,68.06,99428.0,66.445,66.4742,66.3766,66.445,99428.0
2024-04-30 15:40:00,68.06,68.09,67.96,68.06,135298.0,66.445,66.4742,66.3473,66.445,135298.0
2024-04-30 15:50:00,68.06,68.08,67.86,67.9,513863.0,66.445,66.4645,66.2497,66.2888,513863.0
2024-05-01 09:30:00,67.95,68.21,67.77,67.77,56923.0,66.3376,66.5914,66.1618,66.1618,56923.0
2024-05-01 09:40:00,67.83,67.88,67.63,67.74,25623.0,66.2204,66.2692,66.0252,66.1325,25623.0
2024-05-01 09:50:00,67.73,67.75,67.62,67.67,24854.0,66.1228,66.1423,66.0154,66.0642,24854.0
2024-05-01 10:00:00,67.67,67.75,67.56,67.56,50733.0,66.0642,66.1423,65.9568,65.9568,50733.0
2024-05-01 10:10:00,67.57,67.65,67.54,67.58,37900.0,65.9666,66.0447,65.9373,65.9763,37900.0
2024-05-01 10:20:00,67.59,67.62,67.41,67.46,29197.0,65.9861,66.0154,65.8104,65.8592,29197.0
2024-05-01 10:30:00,67.47,67.48,67.32,67.4,33416.0,65.869,65.8787,65.7225,65.8006,33416.0
2024-05-01 10:40:00,67.39,67.45,67.29,67.45,44332.0,65.7909,65.8494,65.6932,65.8494,44332.0
2024-05-01 10:50:00,67.46,67.47,67.34,67.36,35275.0,65.8592,65.869,65.742,65.7616,35275.0
2024-05-01 11:00:00,67.36,67.38,67.22,67.25,31275.0,65.7616,65.7811,65.6249,65.6542,31275.0
2024-05-01 11:10:00,67.26,67.3,67.15,67.15,53711.0,65.6639,65.703,65.5565,65.5565,53711.0
2024-05-01 11:20:00,67.15,67.23,67.14,67.2,46408.0,65.5565,65.6346,65.5468,65.6054,46408.0
2024-05-01 11:30:00,67.2,67.25,67.14,67.19,50434.0,65.6054,65.6542,65.5468,65.5956,50434.0
2024-05-01 11:40:00,67.19,67.32,67.18,67.24,72196.0,65.5956,65.7225,65.5858,65.6444,72196.0
2024-05-01 11:50:00,67.25,67.33,67.18,67.22,53714.0,65.6542,65.7323,65.5858,65.6249,53714.0
2024-05-01 12:00:00,67.2,67.22,67.06,67.1,36806.0,65.6054,65.6249,65.4687,65.5077,36806.0
2024-05-01 12:10:00,67.1,67.1,67.02,67.05,48706.0,65.5077,65.5077,65.4296,65.4589,48706.0
2024-05-01 12:20:00,67.04,67.09,66.97,67.02,69618.0,65.4492,65.498,65.3808,65.4296,69618.0
2024-05-01 12:30:00,67.02,67.12,66.99,67.02,48988.0,65.4296,65.5273,65.4003,65.4296,48988.0
2024-05-01 12:40:00,67.01,67.05,66.94,66.98,27322.0,65.4199,65.4589,65.3515,65.3906,27322.0
2024-05-01 12:50:00,66.99,66.99,66.9,66.96,23194.0,65.4003,65.4003,65.3125,65.3711,23194.0
2024-05-01 13:00:00,66.95,66.99,66.87,66.96,28131.0,65.3613,65.4003,65.2832,65.3711,28131.0
2024-05-01 13:10:00,66.96,67.02,66.92,67.0,41754.0,65.3711,65.4296,65.332,65.4101,41754.0
2024-05-01 13:20:00,67.0,67.12,66.99,67.1,101314.0,65.4101,65.5273,65.4003,65.5077,101314.0
2024-05-01 13:30:00,67.1,67.12,67.01,67.02,54126.0,65.5077,65.5273,65.4199,65.4296,54126.0
2024-05-01 13:40:00,67.02,67.03,66.9,66.96,45285.0,65.4296,65.4394,65.3125,65.3711,45285.0
2024-05-01 13:50:00,66.96,67.01,66.94,66.95,36630.0,65.3711,65.4199,65.3515,65.3613,36630.0
2024-05-01 14:00:00,66.96,67.02,66.85,66.9,64067.0,65.3711,65.4296,65.2637,65.3125,64067.0
2024-05-01 14:10:00,66.9,66.92,66.77,66.79,39692.0,65.3125,65.332,65.1856,65.2051,39692.0
2024-05-01 14:20:00,66.79,66.97,66.77,66.96,45662.0,65.2051,65.3808,65.1856,65.3711,45662.0
2024-05-01 14:30:00,66.95,67.16,66.71,67.13,92447.0,65.3613,65.5663,65.127,65.537,92447.0
2024-05-01 14:40:00,67.12,67.64,67.09,67.6,120740.0,65.5273,66.0349,65.498,65.9959,120740.0
2024-05-01 14:50:00,67.61,67.72,67.52,67.59,72392.0,66.0056,66.113,65.9178,65.9861,72392.0
2024-05-01 15:00:00,67.6,67.74,67.47,67.63,92078.0,65.9959,66.1325,65.869,66.0252,92078.0
2024-05-01 15:10:00,67.63,67.65,67.49,67.5,215745.0,66.0252,66.0447,65.8885,65.8982,215745.0
2024-05-01 15:20:00,67.5,67.55,67.3,67.39,76196.0,65.8982,65.9471,65.703,65.7909,76196.0
2024-05-01 15:30:00,67.39,67.4,67.14,67.22,98253.0,65.7909,65.8006,65.5468,65.6249,98253.0
2024-05-01 15:40:00,67.22,67.31,67.12,67.24,138512.0,65.6249,65.7128,65.5273,65.6444,138512.0
2024-05-01 15:50:00,67.24,67.24,67.06,67.19,570112.0,65.6444,65.6444,65.4687,65.5956,570112.0
2024-05-02 09:30:00,68.1,68.33,67.48,67.62,72140.0,66.484,66.7085,65.8787,66.0154,72140.0
2024-05-02 09:40:00,67.61,67.95,67.52,67.94,33376.0,66.0056,66.3376,65.9178,66.3278,33376.0
2024-05-02 09:50:00,67.92,68.17,67.76,68.17,68434.0,66.3083,66.5523,66.1521,66.5523,68434.0
2024-05-02 10:00:00,68.17,68.39,68.09,68.25,57368.0,66.5523,66.7671,66.4742,66.6304,57368.0
2024-05-02 10:10:00,68.25,68.53,68.17,68.48,48072.0,66.6304,66.9038,66.5523,66.855,48072.0
2024-05-02 10:20:00,68.48,68.64,68.4,68.54,57584.0,66.855,67.0112,66.7769,66.9136,57584.0
2024-05-02 10:30:00,68.53,68.67,68.49,68.67,54864.0,66.9038,67.0405,66.8647,67.0405,54864.0
2024-05-02 10:40:00,68.68,69.03,68.58,69.02,78933.0,67.0502,67.3919,66.9526,67.3822,78933.0
2024-05-02 10:50:00,69.0,69.17,68.93,69.05,74224.0,67.3626,67.5286,67.2943,67.4115,74224.0
2024-05-02 11:00:00,69.04,69.09,68.95,69.0,76067.0,67.4017,67.4505,67.3138,67.3626,76067.0
2024-05-02 11:10:00,69.0,69.0,68.72,68.72,66042.0,67.3626,67.3626,67.0893,67.0893,66042.0
2024-05-02 11:20:00,68.73,68.83,68.67,68.78,56537.0,67.0991,67.1967,67.0405,67.1479,56537.0
2024-05-02 11:30:00,68.77,68.78,68.52,68.66,35995.0,67.1381,67.1479,66.894,67.0307,35995.0
2024-05-02 11:40:00,68.67,68.84,68.67,68.78,32406.0,67.0405,67.2064,67.0405,67.1479,32406.0
2024-05-02 11:50:00,68.78,68.92,68.73,68.81,44433.0,67.1479,67.2845,67.0991,67.1772,44433.0
2024-05-02 12:00:00,68.81,68.97,68.77,68.86,38308.0,67.1772,67.3334,67.1381,67.226,38308.0
2024-05-02 12:10:00,68.89,68.98,68.75,68.78,60611.0,67.2553,67.3431,67.1186,67.1479,60611.0
2024-05-02 12:20:00,68.77,68.88,68.7,68.7,79323.0,67.1381,67.2455,67.0698,67.0698,79323.0
2024-05-02 12:30:00,68.69,68.8,68.62,68.78,42204.0,67.06,67.1674,66.9917,67.1479,42204.0
2024-05-02 12:40:00,68.78,69.02,68.77,69.02,76568.0,67.1479,67.3822,67.1381,67.3822,76568.0
2024-05-02 12:50:00,69.02,69.03,68.9,68.91,32457.0,67.3822,67.3919,67.265,67.2748,32457.0
2024-05-02 13:00:00,68.93,69.01,68.92,68.94,20278.0,67.2943,67.3724,67.2845,67.3041,20278.0
2024-05-02 13:10:00,68.94,69.07,68.93,69.06,45788.0,67.3041,67.431,67.2943,67.4212,45788.0
2024-05-02 13:20:00,69.07,69.16,69.02,69.12,56137.0,67.431,67.5189,67.3822,67.4798,56137.0
2024-05-02 13:30:00,69.13,69.15,68.97,69.01,56612.0,67.4896,67.5091,67.3334,67.3724,56612.0
2024-05-02 13:40:00,69.02,69.09,68.93,69.0,36925.0,67.3822,67.4505,67.2943,67.3626,36925.0
2024-05-02 13:50:00,69.01,69.03,68.91,68.96,22912.0,67.3724,67.3919,67.2748,67.3236,22912.0
2024-05-02 14:00:00,68.96,69.1,68.92,68.97,59792.0,67.3236,67.4603,67.2845,67.3334,59792.0
2024-05-02 14:10:00,68.98,68.99,68.91,68.92,22434.0,67.3431,67.3529,67.2748,67.2845,22434.0
2024-05-02 14:20:00,68.92,68.97,68.87,68.97,23931.0,67.2845,67.3334,67.2357,67.3334,23931.0
2024-05-02 14:30:00,68.95,69.05,68.94,69.04,22525.0,67.3138,67.4115,67.3041,67.4017,22525.0
2024-05-02 14:40:00,69.04,69.19,69.03,69.15,29983.0,67.4017,67.5481,67.3919,67.5091,29983.0
2024-05-02 14:50:00,69.16,69.25,69.13,69.24,46374.0,67.5189,67.6067,67.4896,67.597,46374.0
2024-05-02 15:00:00,69.24,69.24,68.99,69.17,67539.0,67.597,67.597,67.3529,67.5286,67539.0
2024-05-02 15:10:00,69.19,69.21,69.07,69.13,91790.0,67.5481,67.5677,67.431,67.4896,91790.0
2024-05-02 15:20:00,69.14,69.28,69.07,69.21,65126.0,67.4993,67.636,67.431,67.5677,65126.0
2024-05-02 15:30:00,69.2,69.25,69.11,69.19,80414.0,67.5579,67.6067,67.47,67.5481,80414.0
2024-05-02 15:40:00,69.21,69.25,69.11,69.22,106185.0,67.5677,67.6067,67.47,67.5774,106185.0
2024-05-02 15:50:00,69.23,69.45,69.19,69.44,371799.0,67.5872,67.802,67.5481,67.7922,371799.0
2024-05-03 09:30:00,69.99,70.34,69.67,70.09,68940.0,68.3292,68.6708,68.0167,68.4268,68940.0
2024-05-03 09:40:00,70.04,70.37,70.0,70.05,29629.0,68.378,68.7001,68.3389,68.3877,29629.0
2024-05-03 09:50:00,70.04,70.3,70.0,70.22,41751.0,68.378,68.6318,68.3389,68.5537,41751.0
2024-05-03 10:00:00,70.23,70.32,69.76,69.87,53128.0,68.5635,68.6513,68.1046,68.212,53128.0
2024-05-03 10:10:00,69.86,70.04,69.76,69.98,31274.0,68.2022,68.378,68.1046,68.3194,31274.0
2024-05-03 10:20:00,69.98,70.27,69.86,70.23,46747.0,68.3194,68.6025,68.2022,68.5635,46747.0
2024-05-03 10:30:00,70.23,70.28,70.07,70.14,40143.0,68.5635,68.6123,68.4073,68.4756,40143.0
2024-05-03 10:40:00,70.13,70.26,70.05,70.2,37800.0,68.4658,68.5927,68.3877,68.5342,37800.0
2024-05-03 10:50:00,70.18,70.24,70.0,70.12,35393.0,68.5146,68.5732,68.3389,68.4561,35393.0
2024-05-03 11:00:00,70.13,70.34,70.1,70.27,33867.0,68.4658,68.6708,68.4365,68.6025,33867.0
2024-05-03 11:10:00,70.26,70.28,70.18,70.22,40116.0,68.5927,68.6123,68.5146,68.5537,40116.0
2024-05-03 11:20:00,70.22,70.38,70.21,70.37,38303.0,68.5537,68.7099,68.5439,68.7001,38303.0
2024-05-03 11:30:00,70.38,70.41,70.31,70.34,28482.0,68.7099,68.7392,68.6416,68.6708,28482.0
2024-05-03 11:40:00,70.34,70.4,70.22,70.29,34263.0,68.6708,68.7294,68.5537,68.622,34263.0
2024-05-03 11:50:00,70.3,70.37,70.25,70.3,19046.0,68.6318,68.7001,68.583,68.6318,19046.0
2024-05-03 12:00:00,70.3,70.35,70.24,70.25,25305.0,68.6318,68.6806,68.5732,68.583,25305.0
2024-05-03 12:10:00,70.25,70.39,70.23,70.33,51979.0,68.583,68.7197,68.5635,68.6611,51979.0
2024-05-03 12:20:00,70.33,70.41,70.31,70.31,27345.0,68.6611,68.7392,68.6416,68.6416,27345.0
2024-05-03 12:30:00,70.3,70.46,70.29,70.45,30484.0,68.6318,68.788,68.622,68.7782,30484.0
2024-05-03 12:40:00,70.46,70.51,70.36,70.4,36886.0,68.788,68.8368,68.6904,68.7294,36886.0
2024-05-03 12:50:00,70.41,70.41,70.34,70.37,20810.0,68.7392,68.7392,68.6708,68.7001,20810.0
2024-05-03 13:00:00,70.38,70.38,70.24,70.25,24266.0,68.7099,68.7099,68.5732,68.583,24266.0
2024-05-03 13:10:00,70.25,70.34,70.23,70.26,27554.0,68.583,68.6708,68.5635,68.5927,27554.0
2024-05-03 13:20:00,70.28,70.34,70.25,70.34,23285.0,68.6123,68.6708,68.583,68.6708,23285.0
2024-05-03 13:30:00,70.35,70.45,70.32,70.45,31131.0,68.6806,68.7782,68.6513,68.7782,31131.0
2024-05-03 13:40:00,70.45,70.47,70.4,70.43,35376.0,68.7782,68.7978,68.7294,68.7587,35376.0
2024-05-03 13:50:00,70.43,70.57,70.39,70.51,51290.0,68.7587,68.8954,68.7197,68.8368,51290.0
2024-05-03 14:00:00,70.51,70.58,70.44,70.45,41735.0,68.8368,68.9052,68.7685,68.7782,41735.0
2024-05-03 14:10:00,70.46,70.49,70.39,70.49,44465.0,68.788,68.8173,68.7197,68.8173,44465.0
2024-05-03 14:20:00,70.48,70.52,70.45,70.51,26363.0,68.8075,68.8466,68.7782,68.8368,26363.0
2024-05-03 14:30:00,70.51,70.6,70.46,70.54,98923.0,68.8368,68.9247,68.788,68.8661,98923.0
2024-05-03 14:40:00,70.54,70.64,70.5,70.6,62027.0,68.8661,68.9637,68.8271,68.9247,62027.0
2024-05-03 14:50:00,70.61,70.64,70.48,70.53,72859.0,68.9344,68.9637,68.8075,68.8563,72859.0
2024-05-03 15:00:00,70.53,70.59,70.47,70.56,62654.0,68.8563,68.9149,68.7978,68.8856,62654.0
2024-05-03 15:10:00,70.56,70.56,70.4,70.48,64233.0,68.8856,68.8856,68.7294,68.8075,64233.0
2024-05-03 15:20:00,70.48,70.59,70.44,70.57,50883.0,68.8075,68.9149,68.7685,68.8954,50883.0
2024-05-03 15:30:00,70.56,70.61,70.46,70.56,78109.0,68.8856,68.9344,68.788,68.8856,78109.0
2024-05-03 15:40:00,70.56,70.64,70.55,70.58,98017.0,68.8856,68.9637,68.8759,68.9052,98017.0
2024-05-03 15:50:00,70.58,70.77,70.5,70.71,427207.0,68.9052,69.0906,68.8271,69.0321,427207.0
2024-05-06 09:30:00,71.16,71.4,70.95,71.35,73750.0,69.4714,69.7057,69.2664,69.6569,73750.0
2024-05-06 09:40:00,71.34,71.34,71.02,71.06,60221.0,69.6471,69.6471,69.3347,69.3738,60221.0
2024-05-06 09:50:00,71.04,71.2,70.94,71.11,68715.0,69.3542,69.5104,69.2566,69.4226,68715.0
2024-05-06 10:00:00,71.11,71.25,71.01,71.17,72658.0,69.4226,69.5593,69.325,69.4812,72658.0
2024-05-06 10:10:00,71.17,71.34,71.15,71.2,120250.0,69.4812,69.6471,69.4616,69.5104,120250.0
2024-05-06 10:20:00,71.2,71.21,71.02,71.06,51495.0,69.5104,69.5202,69.3347,69.3738,51495.0
2024-05-06 10:30:00,71.06,71.12,70.98,71.08,47331.0,69.3738,69.4323,69.2957,69.3933,47331.0
2024-05-06 10:40:00,71.08,71.14,71.05,71.07,49535.0,69.3933,69.4519,69.364,69.3835,49535.0
2024-05-06 10:50:00,71.07,71.11,71.04,71.08,44545.0,69.3835,69.4226,69.3542,69.3933,44545.0
2024-05-06 11:00:00,71.08,71.1,70.75,70.8,71571.0,69.3933,69.4128,69.0711,69.1199,71571.0
2024-05-06 11:10:00,70.8,70.83,70.73,70.78,62705.0,69.1199,69.1492,69.0516,69.1004,62705.0
2024-05-06 11:20:00,70.8,70.94,70.71,70.73,81370.0,69.1199,69.2566,69.0321,69.0516,81370.0
2024-05-06 11:30:00,70.73,70.81,70.63,70.78,44396.0,69.0516,69.1297,68.954,69.1004,44396.0
2024-05-06 11:40:00,70.77,70.81,70.72,70.74,35037.0,69.0906,69.1297,69.0418,69.0614,35037.0
2024-05-06 11:50:00,70.74,70.9,70.69,70.9,45845.0,69.0614,69.2176,69.0125,69.2176,45845.0
2024-05-06 12:00:00,70.88,71.08,70.83,71.0,74857.0,69.198,69.3933,69.1492,69.3152,74857.0
2024-05-06 12:10:00,70.98,71.05,70.96,70.97,37516.0,69.2957,69.364,69.2761,69.2859,37516.0
2024-05-06 12:20:00,70.97,71.1,70.97,71.05,48831.0,69.2859,69.4128,69.2859,69.364,48831.0
2024-05-06 12:30:00,71.06,71.07,70.97,71.01,37163.0,69.3738,69.3835,69.2859,69.325,37163.0
2024-05-06 12:40:00,71.01,71.05,70.95,70.95,40311.0,69.325,69.364,69.2664,69.2664,40311.0
2024-05-06 12:50:00,70.95,71.01,70.92,70.98,51933.0,69.2664,69.325,69.2371,69.2957,51933.0
2024-05-06 13:00:00,70.98,71.04,70.94,70.97,43819.0,69.2957,69.3542,69.2566,69.2859,43819.0
2024-05-06 13:10:00,70.96,71.02,70.86,70.9,38676.0,69.2761,69.3347,69.1785,69.2176,38676.0
2024-05-06 13:20:00,70.89,70.92,70.88,70.89,24053.0,69.2078,69.2371,69.198,69.2078,24053.0
2024-05-06 13:30:00,70.9,70.96,70.87,70.87,75501.0,69.2176,69.2761,69.1883,69.1883,75501.0
2024-05-06 13:40:00,70.89,70.97,70.87,70.89,44516.0,69.2078,69.2859,69.1883,69.2078,44516.0
2024-05-06 13:50:00,70.9,71.01,70.89,70.96,32064.0,69.2176,69.325,69.2078,69.2761,32064.0
2024-05-06 14:00:00,70.95,71.01,70.92,70.98,67514.0,69.2664,69.325,69.2371,69.2957,67514.0
2024-05-06 14:10:00,70.98,70.99,70.87,70.9,55437.0,69.2957,69.3054,69.1883,69.2176,55437.0
2024-05-06 14:20:00,70.91,71.04,70.89,70.98,49249.0,69.2273,69.3542,69.2078,69.2957,49249.0
2024-05-06 14:30:00,70.98,71.02,70.95,70.99,43825.0,69.2957,69.3347,69.2664,69.3054,43825.0
2024-05-06 14:40:00,70.99,71.02,70.92,70.92,77100.0,69.3054,69.3347,69.2371,69.2371,77100.0
2024-05-06 14:50:00,70.94,70.99,70.9,70.98,44904.0,69.2566,69.3054,69.2176,69.2957,44904.0
2024-05-06 15:00:00,70.98,71.01,70.9,70.93,111956.0,69.2957,69.325,69.2176,69.2468,111956.0
2024-05-06 15:10:00,70.93,70.95,70.76,70.79,47329.0,69.2468,69.2664,69.0809,69.1102,47329.0
2024-05-06 15:20:00,70.8,70.83,70.72,70.72,83152.0,69.1199,69.1492,69.0418,69.0418,83152.0
2024-05-06 15:30:00,70.73,70.8,70.7,70.74,135279.0,69.0516,69.1199,69.0223,69.0614,135279.0
2024-05-06 15:40:00,70.74,70.77,70.5,70.51,220474.0,69.0614,69.0906,68.8271,68.8368,220474.0
2024-05-06 15:50:00,70.52,70.9,70.38,70.47,679977.0,68.8466,69.2176,68.7099,68.7978,679977.0
2024-05-07 09:30:00,73.0,74.95,72.63,74.76,389957.0,71.2677,73.1715,70.9065,72.986,389957.0
2024-05-07 09:40:00,74.75,75.57,74.53,75.25,360876.0,72.9762,73.7767,72.7614,73.4643,360876.0
2024-05-07 09:50:00,75.26,75.71,75.18,75.39,259208.0,73.4741,73.9134,73.396,73.601,259208.0
2024-05-07 10:00:00,75.39,75.69,75.12,75.23,164155.0,73.601,73.8939,73.3374,73.4448,164155.0
2024-05-07 10:10:00,75.23,75.25,74.14,74.62,318482.0,73.4448,73.4643,72.3807,72.8493,318482.0
2024-05-07 10:20:00,74.59,74.73,74.39,74.53,223289.0,72.82,72.9567,72.6247,72.7614,223289.0
2024-05-07 10:30:00,74.51,74.53,74.06,74.06,201275.0,72.7419,72.7614,72.3026,72.3026,201275.0
2024-05-07 10:40:00,74.07,74.64,73.93,74.46,232516.0,72.3123,72.8688,72.1757,72.6931,232516.0
2024-05-07 10:50:00,74.52,74.61,74.14,74.16,233437.0,72.7517,72.8395,72.3807,72.4002,233437.0
2024-05-07 11:00:00,74.19,74.66,74.07,74.36,539596.0,72.4295,72.8883,72.3123,72.5955,539596.0
2024-05-07 11:10:00,74.36,74.4,73.74,73.79,187177.0,72.5955,72.6345,71.9902,72.039,187177.0
2024-05-07 11:20:00,73.81,73.92,73.53,73.56,99677.0,72.0585,72.1659,71.7852,71.8144,99677.0
2024-05-07 11:30:00,73.58,73.63,73.3,73.3,88055.0,71.834,71.8828,71.5606,71.5606,88055.0
2024-05-07 11:40:00,73.29,73.93,73.29,73.9,80035.0,71.5508,72.1757,71.5508,72.1464,80035.0
2024-05-07 11:50:00,73.9,74.02,73.77,73.87,85625.0,72.1464,72.2635,72.0195,72.1171,85625.0
2024-05-07 12:00:00,73.86,74.01,73.77,73.89,75810.0,72.1073,72.2538,72.0195,72.1366,75810.0
2024-05-07 12:10:00,73.91,73.95,73.8,73.8,50892.0,72.1561,72.1952,72.0487,72.0487,50892.0
2024-05-07 12:20:00,73.81,73.95,73.62,73.88,83982.0,72.0585,72.1952,71.873,72.1268,83982.0
2024-05-07 12:30:00,73.88,74.02,73.74,73.92,92491.0,72.1268,72.2635,71.9902,72.1659,92491.0
2024-05-07 12:40:00,73.91,73.95,73.66,73.74,56754.0,72.1561,72.1952,71.9121,71.9902,56754.0
2024-05-07 12:50:00,73.74,74.11,73.66,74.11,121726.0,71.9902,72.3514,71.9121,72.3514,121726.0
2024-05-07 13:00:00,74.09,74.13,73.76,73.98,100893.0,72.3319,72.3709,72.0097,72.2245,100893.0
2024-05-07 13:10:00,73.98,74.02,73.82,73.92,45824.0,72.2245,72.2635,72.0683,72.1659,45824.0
2024-05-07 13:20:00,73.92,73.93,73.55,73.84,55126.0,72.1659,72.1757,71.8047,72.0878,55126.0
2024-05-07 13:30:00,73.85,73.91,73.72,73.76,55861.0,72.0976,72.1561,71.9706,72.0097,55861.0
2024-05-07 13:40:00,73.77,73.78,73.57,73.67,71160.0,72.0195,72.0292,71.8242,71.9218,71160.0
2024-05-07 13:50:00,73.65,73.7,73.39,73.4,60452.0,71.9023,71.9511,71.6485,71.6582,60452.0
2024-05-07 14:00:00,73.41,73.48,73.3,73.38,71776.0,71.668,71.7363,71.5606,71.6387,71776.0
2024-05-07 14:10:00,73.38,73.39,73.15,73.2,124278.0,71.6387,71.6485,71.4142,71.463,124278.0
2024-05-07 14:20:00,73.19,73.37,73.18,73.25,65338.0,71.4532,71.6289,71.4435,71.5118,65338.0
2024-05-07 14:30:00,73.24,73.3,73.18,73.3,82626.0,71.502,71.5606,71.4435,71.5606,82626.0
2024-05-07 14:40:00,73.3,73.75,73.3,73.75,137162.0,71.5606,71.9999,71.5606,71.9999,137162.0
2024-05-07 14:50:00,73.74,74.0,73.74,73.89,107788.0,71.9902,72.244,71.9902,72.1366,107788.0
2024-05-07 15:00:00,73.89,73.96,73.75,73.9,82201.0,72.1366,72.2049,71.9999,72.1464,82201.0
2024-05-07 15:10:00,73.89,74.0,73.69,73.75,133455.0,72.1366,72.244,71.9414,71.9999,133455.0
2024-05-07 15:20:00,73.75,74.17,73.75,74.17,115874.0,71.9999,72.41,71.9999,72.41,115874.0
2024-05-07 15:30:00,74.17,74.31,74.09,74.09,155889.0,72.41,72.5466,72.3319,72.3319,155889.0
2024-05-07 15:40:00,74.09,74.21,73.82,74.17,205110.0,72.3319,72.449,72.0683,72.41,205110.0
2024-05-07 15:50:00,74.17,74.36,74.02,74.3,659150.0,72.41,72.5955,72.2635,72.5369,659150.0
2024-05-08 09:30:00,74.6,75.1,73.72,73.72,88202.0,72.8298,73.3179,71.9706,71.9706,88202.0
2024-05-08 09:40:00,73.7,74.05,73.57,74.0,108948.0,71.9511,72.2928,71.8242,72.244,108948.0
2024-05-08 09:50:00,73.98,74.02,73.51,73.62,50328.0,72.2245,72.2635,71.7656,71.873,50328.0
2024-05-08 10:00:00,73.58,73.71,73.43,73.7,55249.0,71.834,71.9609,71.6875,71.9511,55249.0
2024-05-08 10:10:00,73.7,73.84,73.5,73.59,118703.0,71.9511,72.0878,71.7559,71.8437,118703.0
2024-05-08 10:20:00,73.6,73.81,73.46,73.68,78083.0,71.8535,72.0585,71.7168,71.9316,78083.0
2024-05-08 10:30:00,73.68,73.71,73.17,73.21,113608.0,71.9316,71.9609,71.4337,71.4727,113608.0
2024-05-08 10:40:00,73.21,73.3,73.04,73.27,150231.0,71.4727,71.5606,71.3068,71.5313,150231.0
2024-05-08 10:50:00,73.27,73.43,73.26,73.32,65489.0,71.5313,71.6875,71.5216,71.5801,65489.0
2024-05-08 11:00:00,73.33,73.33,72.84,72.99,78076.0,71.5899,71.5899,71.1115,71.258,78076.0
2024-05-08 11:10:00,72.99,72.99,72.67,72.87,61502.0,71.258,71.258,70.9456,71.1408,61502.0
2024-05-08 11:20:00,72.87,73.02,72.71,72.93,76301.0,71.1408,71.2873,70.9846,71.1994,76301.0
2024-05-08 11:30:00,72.93,72.96,72.72,72.72,74212.0,71.1994,71.2287,70.9944,70.9944,74212.0
2024-05-08 11:40:00,72.73,73.03,72.72,72.95,38739.0,71.0041,71.297,70.9944,71.2189,38739.0
2024-05-08 11:50:00,72.98,73.0,72.78,72.81,50612.0,71.2482,71.2677,71.0529,71.0822,50612.0
2024-05-08 12:00:00,72.82,73.0,72.82,72.95,35493.0,71.092,71.2677,71.092,71.2189,35493.0
2024-05-08 12:10:00,72.94,73.0,72.86,72.96,34712.0,71.2092,71.2677,71.1311,71.2287,34712.0
2024-05-08 12:20:00,72.96,73.04,72.94,73.03,63400.0,71.2287,71.3068,71.2092,71.297,63400.0
2024-05-08 12:30:00,73.02,73.17,72.97,73.15,41331.0,71.2873,71.4337,71.2384,71.4142,41331.0
2024-05-08 12:40:00,73.15,73.16,72.95,73.03,39826.0,71.4142,71.4239,71.2189,71.297,39826.0
2024-05-08 12:50:00,73.04,73.14,73.03,73.12,33899.0,71.3068,71.4044,71.297,71.3849,33899.0
2024-05-08 13:00:00,73.13,73.28,73.09,73.23,41793.0,71.3946,71.5411,71.3556,71.4923,41793.0
2024-05-08 13:10:00,73.22,73.28,73.05,73.22,124793.0,71.4825,71.5411,71.3165,71.4825,124793.0
2024-05-08 13:20:00,73.22,73.26,73.13,73.2,56741.0,71.4825,71.5216,71.3946,71.463,56741.0
2024-05-08 13:30:00,73.2,73.26,73.19,73.2,69787.0,71.463,71.5216,71.4532,71.463,69787.0
2024-05-08 13:40:00,73.19,73.2,73.05,73.15,36824.0,71.4532,71.463,71.3165,71.4142,36824.0
2024-05-08 13:50:00,73.16,73.27,73.13,73.18,45214.0,71.4239,71.5313,71.3946,71.4435,45214.0
2024-05-08 14:00:00,73.19,73.55,73.19,73.46,116234.0,71.4532,71.8047,71.4532,71.7168,116234.0
2024-05-08 14:10:00,73.47,73.67,73.44,73.67,79020.0,71.7266,71.9218,71.6973,71.9218,79020.0
2024-05-08 14:20:00,73.68,73.72,73.55,73.62,53615.0,71.9316,71.9706,71.8047,71.873,53615.0
2024-05-08 14:30:00,73.62,73.81,73.58,73.77,86158.0,71.873,72.0585,71.834,72.0195,86158.0
2024-05-08 14:40:00,73.76,73.91,73.7,73.82,89083.0,72.0097,72.1561,71.9511,72.0683,89083.0
2024-05-08 14:50:00,73.82,74.09,73.82,74.04,101805.0,72.0683,72.3319,72.0683,72.283,101805.0
2024-05-08 15:00:00,74.03,74.26,73.95,74.19,136505.0,72.2733,72.4978,72.1952,72.4295,136505.0
2024-05-08 15:10:00,74.17,74.19,73.98,74.1,185882.0,72.41,72.4295,72.2245,72.3416,185882.0
2024-05-08 15:20:00,74.1,74.15,73.96,74.06,80351.0,72.3416,72.3904,72.2049,72.3026,80351.0
2024-05-08 15:30:00,74.06,74.07,73.92,74.01,86151.0,72.3026,72.3123,72.1659,72.2538,86151.0
2024-05-08 15:40:00,74.01,74.15,73.97,74.08,187794.0,72.2538,72.3904,72.2147,72.3221,187794.0
2024-05-08 15:50:00,74.08,74.28,73.99,74.08,574409.0,72.3221,72.5174,72.2342,72.3221,574409.0
2024-05-09 09:30:00,74.32,74.37,73.78,73.95,84347.0,72.5564,72.6052,72.0292,72.1952,84347.0
2024-05-09 09:40:00,73.94,74.02,73.61,74.02,70229.0,72.1854,72.2635,71.8633,72.2635,70229.0
2024-05-09 09:50:00,73.97,74.05,73.72,74.0,58376.0,72.2147,72.2928,71.9706,72.244,58376.0
2024-05-09 10:00:00,74.01,74.26,73.95,74.05,87943.0,72.2538,72.4978,72.1952,72.2928,87943.0
2024-05-09 10:10:00,74.09,74.18,73.95,74.12,78237.0,72.3319,72.4197,72.1952,72.3612,78237.0
2024-05-09 10:20:00,74.12,74.26,73.94,74.19,34878.0,72.3612,72.4978,72.1854,72.4295,34878.0
2024-05-09 10:30:00,74.2,74.24,73.91,73.92,49969.0,72.4393,72.4783,72.1561,72.1659,49969.0
2024-05-09 10:40:00,73.92,74.1,73.84,74.06,61981.0,72.1659,72.3416,72.0878,72.3026,61981.0
2024-05-09 10:50:00,74.05,74.12,73.87,73.95,66467.0,72.2928,72.3612,72.1171,72.1952,66467.0
2024-05-09 11:00:00,73.95,73.99,73.86,73.92,24739.0,72.1952,72.2342,72.1073,72.1659,24739.0
2024-05-09 11:10:00,73.9,74.01,73.85,73.9,66725.0,72.1464,72.2538,72.0976,72.1464,66725.0
2024-05-09 11:20:00,73.9,74.05,73.78,73.93,69565.0,72.1464,72.2928,72.0292,72.1757,69565.0
2024-05-09 11:30:00,73.93,74.03,73.82,74.0,36644.0,72.1757,72.2733,72.0683,72.244,36644.0
2024-05-09 11:40:00,74.0,74.01,73.9,73.9,48365.0,72.244,72.2538,72.1464,72.1464,48365.0
2024-05-09 11:50:00,73.9,73.98,73.81,73.97,30686.0,72.1464,72.2245,72.0585,72.2147,30686.0
2024-05-09 12:00:00,73.97,73.98,73.63,73.66,33812.0,72.2147,72.2245,71.8828,71.9121,33812.0
2024-05-09 12:10:00,73.67,73.71,73.41,73.52,42052.0,71.9218,71.9609,71.668,71.7754,42052.0
2024-05-09 12:20:00,73.51,73.54,73.44,73.5,34638.0,71.7656,71.7949,71.6973,71.7559,34638.0
2024-05-09 12:30:00,73.51,73.66,73.5,73.62,43739.0,71.7656,71.9121,71.7559,71.873,43739.0
2024-05-09 12:40:00,73.61,73.63,73.48,73.51,51312.0,71.8633,71.8828,71.7363,71.7656,51312.0
2024-05-09 12:50:00,73.5,73.57,73.42,73.57,52311.0,71.7559,71.8242,71.6778,71.8242,52311.0
2024-05-09 13:00:00,73.59,73.78,73.53,73.73,28400.0,71.8437,72.0292,71.7852,71.9804,28400.0
2024-05-09 13:10:00,73.73,73.79,73.69,73.76,39026.0,71.9804,72.039,71.9414,72.0097,39026.0
2024-05-09 13:20:00,73.77,73.82,73.7,73.74,27014.0,72.0195,72.0683,71.9511,71.9902,27014.0
2024-05-09 13:30:00,73.74,73.74,73.39,73.41,24878.0,71.9902,71.9902,71.6485,71.668,24878.0
2024-05-09 13:40:00,73.41,73.57,73.37,73.57,43806.0,71.668,71.8242,71.6289,71.8242,43806.0
2024-05-09 13:50:00,73.58,73.72,73.56,73.63,42538.0,71.834,71.9706,71.8144,71.8828,42538.0
2024-05-09 14:00:00,73.63,73.72,73.54,73.72,34769.0,71.8828,71.9706,71.7949,71.9706,34769.0
2024-05-09 14:10:00,73.72,73.74,73.5,73.65,38892.0,71.9706,71.9902,71.7559,71.9023,38892.0
2024-05-09 14:20:00,73.65,73.76,73.57,73.71,108807.0,71.9023,72.0097,71.8242,71.9609,108807.0
2024-05-09 14:30:00,73.71,73.8,73.65,73.67,69159.0,71.9609,72.0487,71.9023,71.9218,69159.0
2024-05-09 14:40:00,73.66,73.69,73.58,73.59,24596.0,71.9121,71.9414,71.834,71.8437,24596.0
2024-05-09 14:50:00,73.59,73.65,73.46,73.6,67513.0,71.8437,71.9023,71.7168,71.8535,67513.0
2024-05-09 15:00:00,73.6,73.62,73.51,73.54,38238.0,71.8535,71.873,71.7656,71.7949,38238.0
2024-05-09 15:10:00,73.55,73.55,73.44,73.48,47644.0,71.8047,71.8047,71.6973,71.7363,47644.0
2024-05-09 15:20:00,73.48,73.54,73.45,73.45,44999.0,71.7363,71.7949,71.707,71.707,44999.0
2024-05-09 15:30:00,73.45,73.59,73.44,73.49,94376.0,71.707,71.8437,71.6973,71.7461,94376.0
2024-05-09 15:40:00,73.49,73.56,73.37,73.38,96648.0,71.7461,71.8144,71.6289,71.6387,96648.0
2024-05-09 15:50:00,73.4,73.73,73.37,73.73,505383.0,71.6582,71.9804,71.6289,71.9804,505383.0
2024-05-10 09:30:00,73.99,74.06,73.63,74.0,116344.0,72.2342,72.3026,71.8828,72.244,116344.0
2024-05-10 09:40:00,74.0,74.23,73.9,74.23,83280.0,72.244,72.4685,72.1464,72.4685,83280.0
2024-05-10 09:50:00,74.22,74.27,74.06,74.14,73419.0,72.4588,72.5076,72.3026,72.3807,73419.0
2024-05-10 10:00:00,74.15,74.25,73.95,74.22,117423.0,72.3904,72.4881,72.1952,72.4588,117423.0
2024-05-10 10:10:00,74.22,74.25,74.09,74.17,117657.0,72.4588,72.4881,72.3319,72.41,117657.0
2024-05-10 10:20:00,74.15,74.22,73.94,74.0,87603.0,72.3904,72.4588,72.1854,72.244,87603.0
2024-05-10 10:30:00,74.0,74.15,73.98,74.05,97972.0,72.244,72.3904,72.2245,72.2928,97972.0
2024-05-10 10:40:00,74.06,74.15,73.99,74.13,74654.0,72.3026,72.3904,72.2342,72.3709,74654.0
2024-05-10 10:50:00,74.14,74.15,74.08,74.1,33514.0,72.3807,72.3904,72.3221,72.3416,33514.0
2024-05-10 11:00:00,74.11,74.15,74.09,74.12,50926.0,72.3514,72.3904,72.3319,72.3612,50926.0
2024-05-10 11:10:00,74.11,74.13,73.99,73.99,46267.0,72.3514,72.3709,72.2342,72.2342,46267.0
2024-05-10 11:20:00,74.01,74.09,74.0,74.08,35547.0,72.2538,72.3319,72.244,72.3221,35547.0
2024-05-10 11:30:00,74.07,74.15,74.04,74.12,37203.0,72.3123,72.3904,72.283,72.3612,37203.0
2024-05-10 11:40:00,74.13,74.15,73.96,74.07,78329.0,72.3709,72.3904,72.2049,72.3123,78329.0
2024-05-10 11:50:00,74.08,74.15,74.08,74.1,33088.0,72.3221,72.3904,72.3221,72.3416,33088.0
2024-05-10 12:00:00,74.1,74.15,74.07,74.15,24730.0,72.3416,72.3904,72.3123,72.3904,24730.0
2024-05-10 12:10:00,74.16,74.16,74.05,74.12,44029.0,72.4002,72.4002,72.2928,72.3612,44029.0
2024-05-10 12:20:00,74.13,74.29,74.11,74.23,30677.0,72.3709,72.5271,72.3514,72.4685,30677.0
2024-05-10 12:30:00,74.22,74.31,74.21,74.22,29244.0,72.4588,72.5466,72.449,72.4588,29244.0
2024-05-10 12:40:00,74.22,74.25,74.17,74.25,26767.0,72.4588,72.4881,72.41,72.4881,26767.0
2024-05-10 12:50:00,74.23,74.24,74.15,74.15,18386.0,72.4685,72.4783,72.3904,72.3904,18386.0
2024-05-10 13:00:00,74.16,74.21,74.12,74.18,26905.0,72.4002,72.449,72.3612,72.4197,26905.0
2024-05-10 13:10:00,74.19,74.19,74.11,74.11,40512.0,72.4295,72.4295,72.3514,72.3514,40512.0
2024-05-10 13:20:00,74.11,74.18,74.1,74.12,45297.0,72.3514,72.4197,72.3416,72.3612,45297.0
2024-05-10 13:30:00,74.13,74.27,74.13,74.24,45133.0,72.3709,72.5076,72.3709,72.4783,45133.0
2024-05-10 13:40:00,74.25,74.34,74.25,74.31,41310.0,72.4881,72.5759,72.4881,72.5466,41310.0
2024-05-10 13:50:00,74.3,74.35,74.29,74.3,41331.0,72.5369,72.5857,72.5271,72.5369,41331.0
2024-05-10 14:00:00,74.31,74.33,74.17,74.21,34427.0,72.5466,72.5662,72.41,72.449,34427.0
2024-05-10 14:10:00,74.21,74.34,74.21,74.3,49629.0,72.449,72.5759,72.449,72.5369,49629.0
2024-05-10 14:20:00,74.31,74.32,74.25,74.29,35560.0,72.5466,72.5564,72.4881,72.5271,35560.0
2024-05-10 14:30:00,74.28,74.28,74.21,74.25,49397.0,72.5174,72.5174,72.449,72.4881,49397.0
2024-05-10 14:40:00,74.25,74.25,74.09,74.16,51719.0,72.4881,72.4881,72.3319,72.4002,51719.0
2024-05-10 14:50:00,74.16,74.26,74.16,74.21,29400.0,72.4002,72.4978,72.4002,72.449,29400.0
2024-05-10 15:00:00,74.21,74.21,74.14,74.17,37663.0,72.449,72.449,72.3807,72.41,37663.0
2024-05-10 15:10:00,74.18,74.2,74.13,74.14,46906.0,72.4197,72.4393,72.3709,72.3807,46906.0
2024-05-10 15:20:00,74.14,74.36,74.13,74.33,115478.0,72.3807,72.5955,72.3709,72.5662,115478.0
2024-05-10 15:30:00,74.34,74.42,74.29,74.39,68305.0,72.5759,72.654,72.5271,72.6247,68305.0
2024-05-10 15:40:00,74.4,74.4,74.34,74.36,66226.0,72.6345,72.6345,72.5759,72.5955,66226.0
2024-05-10 15:50:00,74.36,74.73,74.36,74.62,491644.0,72.5955,72.9567,72.5955,72.8493,491644.0
2024-05-13 09:30:00,74.97,75.78,74.9,75.45,143569.0,73.191,73.9818,73.1226,73.6596,143569.0
2024-05-13 09:40:00,75.45,75.65,75.2,75.54,84247.0,73.6596,73.8548,73.4155,73.7475,84247.0
2024-05-13 09:50:00,75.54,76.04,75.54,75.96,252372.0,73.7475,74.2356,73.7475,74.1575,252372.0
2024-05-13 10:00:00,75.96,76.01,75.61,75.84,282851.0,74.1575,74.2063,73.8158,74.0403,282851.0
2024-05-13 10:10:00,75.86,75.94,75.67,75.84,72601.0,74.0599,74.138,73.8744,74.0403,72601.0
2024-05-13 10:20:00,75.86,75.97,75.8,75.97,151561.0,74.0599,74.1673,74.0013,74.1673,151561.0
2024-05-13 10:30:00,75.93,76.17,75.92,76.08,88016.0,74.1282,74.3625,74.1184,74.2746,88016.0
2024-05-13 10:40:00,76.1,76.12,75.85,75.86,88318.0,74.2942,74.3137,74.0501,74.0599,88318.0
2024-05-13 10:50:00,75.87,75.87,75.64,75.78,48317.0,74.0696,74.0696,73.8451,73.9818,48317.0
2024-05-13 11:00:00,75.81,75.82,75.59,75.67,55500.0,74.011,74.0208,73.7963,73.8744,55500.0
2024-05-13 11:10:00,75.66,75.82,75.61,75.77,44355.0,73.8646,74.0208,73.8158,73.972,44355.0
2024-05-13 11:20:00,75.77,75.86,75.7,75.73,51466.0,73.972,74.0599,73.9037,73.9329,51466.0
2024-05-13 11:30:00,75.72,75.72,75.61,75.7,52062.0,73.9232,73.9232,73.8158,73.9037,52062.0
2024-05-13 11:40:00,75.71,75.83,75.7,75.77,57522.0,73.9134,74.0306,73.9037,73.972,57522.0
2024-05-13 11:50:00,75.75,75.77,75.47,75.48,53752.0,73.9525,73.972,73.6791,73.6889,53752.0
2024-05-13 12:00:00,75.48,75.67,75.41,75.67,47704.0,73.6889,73.8744,73.6205,73.8744,47704.0
2024-05-13 12:10:00,75.67,75.7,75.57,75.63,33033.0,73.8744,73.9037,73.7767,73.8353,33033.0
2024-05-13 12:20:00,75.62,75.81,75.61,75.76,37795.0,73.8256,74.011,73.8158,73.9622,37795.0
2024-05-13 12:30:00,75.73,75.9,75.73,75.87,30419.0,73.9329,74.0989,73.9329,74.0696,30419.0
2024-05-13 12:40:00,75.83,75.91,75.82,75.86,54374.0,74.0306,74.1087,74.0208,74.0599,54374.0
2024-05-13 12:50:00,75.86,75.92,75.78,75.85,43862.0,74.0599,74.1184,73.9818,74.0501,43862.0
2024-05-13 13:00:00,75.83,75.84,75.63,75.63,77785.0,74.0306,74.0403,73.8353,73.8353,77785.0
2024-05-13 13:10:00,75.63,75.71,75.6,75.7,47597.0,73.8353,73.9134,73.806,73.9037,47597.0
2024-05-13 13:20:00,75.7,75.77,75.63,75.75,49348.0,73.9037,73.972,73.8353,73.9525,49348.0
2024-05-13 13:30:00,75.75,75.77,75.67,75.69,40152.0,73.9525,73.972,73.8744,73.8939,40152.0
2024-05-13 13:40:00,75.7,75.79,75.64,75.76,82914.0,73.9037,73.9915,73.8451,73.9622,82914.0
2024-05-13 13:50:00,75.77,75.83,75.73,75.75,54912.0,73.972,74.0306,73.9329,73.9525,54912.0
2024-05-13 14:00:00,75.74,75.77,75.64,75.65,48019.0,73.9427,73.972,73.8451,73.8548,48019.0
2024-05-13 14:10:00,75.65,75.75,75.56,75.72,53195.0,73.8548,73.9525,73.767,73.9232,53195.0
2024-05-13 14:20:00,75.71,75.77,75.66,75.67,53329.0,73.9134,73.972,73.8646,73.8744,53329.0
2024-05-13 14:30:00,75.68,75.77,75.61,75.61,227235.0,73.8841,73.972,73.8158,73.8158,227235.0
2024-05-13 14:40:00,75.59,75.77,75.59,75.75,149156.0,73.7963,73.972,73.7963,73.9525,149156.0
2024-05-13 14:50:00,75.75,75.79,75.6,75.65,87168.0,73.9525,73.9915,73.806,73.8548,87168.0
2024-05-13 15:00:00,75.64,75.71,75.54,75.56,44990.0,73.8451,73.9134,73.7475,73.767,44990.0
2024-05-13 15:10:00,75.55,75.77,75.55,75.76,65758.0,73.7572,73.972,73.7572,73.9622,65758.0
2024-05-13 15:20:00,75.75,75.8,75.66,75.76,382644.0,73.9525,74.0013,73.8646,73.9622,382644.0
2024-05-13 15:30:00,75.75,75.86,75.74,75.81,192131.0,73.9525,74.0599,73.9427,74.011,192131.0
2024-05-13 15:40:00,75.81,75.82,75.62,75.67,116783.0,74.011,74.0208,73.8256,73.8744,116783.0
2024-05-13 15:50:00,75.68,75.84,75.67,75.74,305877.0,73.8841,74.0403,73.8744,73.9427,305877.0
2024-05-14 09:30:00,76.01,76.56,75.93,76.28,148358.0,74.2063,74.7433,74.1282,74.4699,148358.0
2024-05-14 09:40:00,76.26,76.68,76.18,76.6,58041.0,74.4504,74.8604,74.3723,74.7823,58041.0
2024-05-14 09:50:00,76.58,76.64,76.17,76.38,123773.0,74.7628,74.8214,74.3625,74.5675,123773.0
2024-05-14 10:00:00,76.37,76.64,76.31,76.56,90702.0,74.5578,74.8214,74.4992,74.7433,90702.0
2024-05-14 10:10:00,76.57,76.62,76.3,76.32,68666.0,74.753,74.8018,74.4894,74.5089,68666.0
2024-05-14 10:20:00,76.33,76.42,76.16,76.18,85357.0,74.5187,74.6066,74.3527,74.3723,85357.0
2024-05-14 10:30:00,76.2,76.32,76.11,76.18,33807.0,74.3918,74.5089,74.3039,74.3723,33807.0
2024-05-14 10:40:00,76.17,76.3,76.12,76.27,53129.0,74.3625,74.4894,74.3137,74.4601,53129.0
2024-05-14 10:50:00,76.28,76.31,76.18,76.26,42117.0,74.4699,74.4992,74.3723,74.4504,42117.0
2024-05-14 11:00:00,76.25,76.28,76.07,76.08,30852.0,74.4406,74.4699,74.2649,74.2746,30852.0
2024-05-14 11:10:00,76.08,76.08,75.86,75.9,53342.0,74.2746,74.2746,74.0599,74.0989,53342.0
2024-05-14 11:20:00,75.9,75.9,75.77,75.87,31690.0,74.0989,74.0989,73.972,74.0696,31690.0
2024-05-14 11:30:00,75.87,75.87,75.68,75.76,41698.0,74.0696,74.0696,73.8841,73.9622,41698.0
2024-05-14 11:40:00,75.76,75.77,75.62,75.63,27526.0,73.9622,73.972,73.8256,73.8353,27526.0
2024-05-14 11:50:00,75.62,75.65,75.48,75.54,36554.0,73.8256,73.8548,73.6889,73.7475,36554.0
2024-05-14 12:00:00,75.54,75.55,75.42,75.55,32459.0,73.7475,73.7572,73.6303,73.7572,32459.0
2024-05-14 12:10:00,75.53,75.54,75.45,75.47,32241.0,73.7377,73.7475,73.6596,73.6791,32241.0
2024-05-14 12:20:00,75.47,75.51,75.38,75.47,43976.0,73.6791,73.7182,73.5913,73.6791,43976.0
2024-05-14 12:30:00,75.47,75.56,75.44,75.55,64668.0,73.6791,73.767,73.6498,73.7572,64668.0
2024-05-14 12:40:00,75.54,75.62,75.46,75.61,43176.0,73.7475,73.8256,73.6694,73.8158,43176.0
2024-05-14 12:50:00,75.62,75.74,75.62,75.68,34928.0,73.8256,73.9427,73.8256,73.8841,34928.0
2024-05-14 13:00:00,75.67,75.69,75.61,75.64,36078.0,73.8744,73.8939,73.8158,73.8451,36078.0
2024-05-14 13:10:00,75.64,75.68,75.61,75.65,38187.0,73.8451,73.8841,73.8158,73.8548,38187.0
2024-05-14 13:20:00,75.66,75.68,75.6,75.62,42962.0,73.8646,73.8841,73.806,73.8256,42962.0
2024-05-14 13:30:00,75.62,75.86,75.61,75.84,59449.0,73.8256,74.0599,73.8158,74.0403,59449.0
2024-05-14 13:40:00,75.85,75.86,75.74,75.78,60657.0,74.0501,74.0599,73.9427,73.9818,60657.0
2024-05-14 13:50:00,75.77,75.86,75.76,75.8,36515.0,73.972,74.0599,73.9622,74.0013,36515.0
2024-05-14 14:00:00,75.8,75.9,75.75,75.89,38247.0,74.0013,74.0989,73.9525,74.0891,38247.0
2024-05-14 14:10:00,75.9,76.0,75.9,75.98,39207.0,74.0989,74.1965,74.0989,74.177,39207.0
2024-05-14 14:20:00,75.98,76.05,75.96,76.01,35831.0,74.177,74.2454,74.1575,74.2063,35831.0
2024-05-14 14:30:00,76.03,76.11,76.0,76.09,35519.0,74.2258,74.3039,74.1965,74.2844,35519.0
2024-05-14 14:40:00,76.1,76.16,76.06,76.11,33688.0,74.2942,74.3527,74.2551,74.3039,33688.0
2024-05-14 14:50:00,76.1,76.17,76.08,76.16,38298.0,74.2942,74.3625,74.2746,74.3527,38298.0
2024-05-14 15:00:00,76.17,76.18,76.02,76.16,77096.0,74.3625,74.3723,74.2161,74.3527,77096.0
2024-05-14 15:10:00,76.15,76.29,76.07,76.26,124579.0,74.343,74.4797,74.2649,74.4504,124579.0
2024-05-14 15:20:00,76.26,76.39,76.26,76.33,89267.0,74.4504,74.5773,74.4504,74.5187,89267.0
2024-05-14 15:30:00,76.33,76.37,76.27,76.36,80630.0,74.5187,74.5578,74.4601,74.548,80630.0
2024-05-14 15:40:00,76.36,76.42,76.31,76.37,175028.0,74.548,74.6066,74.4992,74.5578,175028.0
2024-05-14 15:50:00,76.38,76.61,76.37,76.4,417010.0,74.5675,74.7921,74.5578,74.587,417010.0
2024-05-15 09:30:00,76.84,77.4,76.72,77.1,107467.0,75.0166,75.5633,74.8995,75.2704,107467.0
2024-05-15 09:40:00,77.1,77.32,77.06,77.08,95885.0,75.2704,75.4852,75.2314,75.2509,95885.0
2024-05-15 09:50:00,77.06,77.46,77.01,77.41,51115.0,75.2314,75.6219,75.1826,75.5731,51115.0
2024-05-15 10:00:00,77.42,77.5,77.11,77.26,119382.0,75.5828,75.6609,75.2802,75.4266,119382.0
2024-05-15 10:10:00,77.29,77.32,76.97,77.19,455952.0,75.4559,75.4852,75.1435,75.3583,455952.0
2024-05-15 10:20:00,77.18,77.4,77.11,77.15,106194.0,75.3485,75.5633,75.2802,75.3192,106194.0
2024-05-15 10:30:00,77.15,77.2,77.02,77.06,44515.0,75.3192,75.3681,75.1923,75.2314,44515.0
2024-05-15 10:40:00,77.04,77.2,77.03,77.18,131890.0,75.2119,75.3681,75.2021,75.3485,131890.0
2024-05-15 10:50:00,77.18,77.22,77.04,77.05,94239.0,75.3485,75.3876,75.2119,75.2216,94239.0
2024-05-15 11:00:00,77.05,77.07,76.94,77.02,86777.0,75.2216,75.2411,75.1142,75.1923,86777.0
2024-05-15 11:10:00,77.02,77.1,76.92,77.08,65585.0,75.1923,75.2704,75.0947,75.2509,65585.0
2024-05-15 11:20:00,77.08,77.12,76.96,77.01,62043.0,75.2509,75.29,75.1338,75.1826,62043.0
2024-05-15 11:30:00,77.01,77.05,76.94,77.01,109050.0,75.1826,75.2216,75.1142,75.1826,109050.0
2024-05-15 11:40:00,77.01,77.06,76.98,77.04,34214.0,75.1826,75.2314,75.1533,75.2119,34214.0
2024-05-15 11:50:00,77.05,77.07,76.95,77.01,24580.0,75.2216,75.2411,75.124,75.1826,24580.0
2024-05-15 12:00:00,77.01,77.05,76.93,76.96,139029.0,75.1826,75.2216,75.1045,75.1338,139029.0
2024-05-15 12:10:00,76.97,77.18,76.95,77.1,42596.0,75.1435,75.3485,75.124,75.2704,42596.0
2024-05-15 12:20:00,77.09,77.11,77.04,77.11,58884.0,75.2607,75.2802,75.2119,75.2802,58884.0
2024-05-15 12:30:00,77.11,77.18,77.08,77.11,79445.0,75.2802,75.3485,75.2509,75.2802,79445.0
2024-05-15 12:40:00,77.12,77.25,77.12,77.18,21229.0,75.29,75.4169,75.29,75.3485,21229.0
2024-05-15 12:50:00,77.19,77.21,77.1,77.15,24536.0,75.3583,75.3778,75.2704,75.3192,24536.0
2024-05-15 13:00:00,77.15,77.17,77.1,77.13,28367.0,75.3192,75.3388,75.2704,75.2997,28367.0
2024-05-15 13:10:00,77.13,77.14,77.03,77.13,70447.0,75.2997,75.3095,75.2021,75.2997,70447.0
2024-05-15 13:20:00,77.13,77.13,76.93,76.98,100919.0,75.2997,75.2997,75.1045,75.1533,100919.0
2024-05-15 13:30:00,76.97,77.1,76.94,77.1,24012.0,75.1435,75.2704,75.1142,75.2704,24012.0
2024-05-15 13:40:00,77.09,77.11,76.94,76.99,52837.0,75.2607,75.2802,75.1142,75.163,52837.0
2024-05-15 13:50:00,76.98,77.08,76.97,77.03,37238.0,75.1533,75.2509,75.1435,75.2021,37238.0
2024-05-15 14:00:00,77.03,77.07,76.98,77.01,63908.0,75.2021,75.2411,75.1533,75.1826,63908.0
2024-05-15 14:10:00,77.01,77.1,76.96,77.0,48923.0,75.1826,75.2704,75.1338,75.1728,48923.0
2024-05-15 14:20:00,77.0,77.06,76.98,77.03,20342.0,75.1728,75.2314,75.1533,75.2021,20342.0
2024-05-15 14:30:00,77.03,77.12,76.97,77.0,125891.0,75.2021,75.29,75.1435,75.1728,125891.0
2024-05-15 14:40:00,77.0,77.11,76.98,77.11,62027.0,75.1728,75.2802,75.1533,75.2802,62027.0
2024-05-15 14:50:00,77.1,77.21,77.1,77.2,45478.0,75.2704,75.3778,75.2704,75.3681,45478.0
2024-05-15 15:00:00,77.2,77.38,77.15,77.23,81638.0,75.3681,75.5438,75.3192,75.3974,81638.0
2024-05-15 15:10:00,77.24,77.33,77.19,77.28,92771.0,75.4071,75.495,75.3583,75.4462,92771.0
2024-05-15 15:20:00,77.29,77.42,77.28,77.33,90194.0,75.4559,75.5828,75.4462,75.495,90194.0
2024-05-15 15:30:00,77.33,77.37,77.19,77.36,77440.0,75.495,75.534,75.3583,75.5243,77440.0
2024-05-15 15:40:00,77.35,77.43,77.11,77.19,143815.0,75.5145,75.5926,75.2802,75.3583,143815.0
2024-05-15 15:50:00,77.18,77.63,77.16,77.48,445091.0,75.3485,75.7879,75.329,75.6414,445091.0
2024-05-16 09:30:00,77.4,78.09,77.36,77.58,100197.0,75.5633,76.2369,75.5243,75.739,100197.0
2024-05-16 09:40:00,77.54,77.67,77.43,77.63,84566.0,75.7,75.8269,75.5926,75.7879,84566.0
2024-05-16 09:50:00,77.61,77.74,77.58,77.62,99073.0,75.7683,75.8952,75.739,75.7781,99073.0
2024-05-16 10:00:00,77.62,77.77,77.48,77.52,270481.0,75.7781,75.9245,75.6414,75.6805,270481.0
2024-05-16 10:10:00,77.52,77.59,77.38,77.52,132291.0,75.6805,75.7488,75.5438,75.6805,132291.0
2024-05-16 10:20:00,77.52,77.56,77.39,77.55,105554.0,75.6805,75.7195,75.5536,75.7098,105554.0
2024-05-16 10:30:00,77.56,77.9,77.56,77.75,79713.0,75.7195,76.0515,75.7195,75.905,79713.0
2024-05-16 10:40:00,77.74,77.96,77.68,77.87,72026.0,75.8952,76.11,75.8367,76.0222,72026.0
2024-05-16 10:50:00,77.87,77.96,77.73,77.95,75533.0,76.0222,76.11,75.8855,76.1003,75533.0
2024-05-16 11:00:00,77.95,78.01,77.78,77.9,173429.0,76.1003,76.1588,75.9343,76.0515,173429.0
2024-05-16 11:10:00,77.92,77.96,77.86,77.9,86534.0,76.071,76.11,76.0124,76.0515,86534.0
2024-05-16 11:20:00,77.9,78.04,77.8,78.0,68870.0,76.0515,76.1881,75.9538,76.1491,68870.0
2024-05-16 11:30:00,78.0,78.02,77.92,78.0,55597.0,76.1491,76.1686,76.071,76.1491,55597.0
2024-05-16 11:40:00,78.0,78.02,77.87,77.93,73098.0,76.1491,76.1686,76.0222,76.0807,73098.0
2024-05-16 11:50:00,77.94,78.02,77.87,78.0,38802.0,76.0905,76.1686,76.0222,76.1491,38802.0
2024-05-16 12:00:00,78.0,78.1,77.92,78.05,146333.0,76.1491,76.2467,76.071,76.1979,146333.0
2024-05-16 12:10:00,78.04,78.07,77.98,78.02,60072.0,76.1881,76.2174,76.1296,76.1686,60072.0
2024-05-16 12:20:00,78.02,78.04,77.97,78.04,43700.0,76.1686,76.1881,76.1198,76.1881,43700.0
2024-05-16 12:30:00,78.04,78.08,78.0,78.08,35793.0,76.1881,76.2272,76.1491,76.2272,35793.0
2024-05-16 12:40:00,78.08,78.14,78.05,78.12,31741.0,76.2272,76.2858,76.1979,76.2662,31741.0
2024-05-16 12:50:00,78.1,78.14,78.02,78.02,33606.0,76.2467,76.2858,76.1686,76.1686,33606.0
2024-05-16 13:00:00,78.02,78.02,77.93,78.02,97672.0,76.1686,76.1686,76.0807,76.1686,97672.0
2024-05-16 13:10:00,78.03,78.14,78.0,78.13,38145.0,76.1784,76.2858,76.1491,76.276,38145.0
2024-05-16 13:20:00,78.13,78.15,78.03,78.05,45065.0,76.276,76.2955,76.1784,76.1979,45065.0
2024-05-16 13:30:00,78.05,78.05,77.93,77.99,121251.0,76.1979,76.1979,76.0807,76.1393,121251.0
2024-05-16 13:40:00,77.98,78.0,77.94,77.98,60871.0,76.1296,76.1491,76.0905,76.1296,60871.0
2024-05-16 13:50:00,77.98,78.03,77.93,78.01,59422.0,76.1296,76.1784,76.0807,76.1588,59422.0
2024-05-16 14:00:00,78.01,78.09,77.86,77.89,77411.0,76.1588,76.2369,76.0124,76.0417,77411.0
2024-05-16 14:10:00,77.89,77.89,77.63,77.63,75829.0,76.0417,76.0417,75.7879,75.7879,75829.0
2024-05-16 14:20:00,77.63,77.78,77.61,77.74,104063.0,75.7879,75.9343,75.7683,75.8952,104063.0
2024-05-16 14:30:00,77.74,77.84,77.69,77.84,155608.0,75.8952,75.9929,75.8464,75.9929,155608.0
2024-05-16 14:40:00,77.84,77.84,77.75,77.77,121623.0,75.9929,75.9929,75.905,75.9245,121623.0
2024-05-16 14:50:00,77.77,77.8,77.69,77.73,69892.0,75.9245,75.9538,75.8464,75.8855,69892.0
2024-05-16 15:00:00,77.73,77.73,77.67,77.7,74570.0,75.8855,75.8855,75.8269,75.8562,74570.0
2024-05-16 15:10:00,77.69,77.77,77.58,77.6,132027.0,75.8464,75.9245,75.739,75.7586,132027.0
2024-05-16 15:20:00,77.59,77.59,77.44,77.48,82296.0,75.7488,75.7488,75.6024,75.6414,82296.0
2024-05-16 15:30:00,77.48,77.51,77.41,77.45,105611.0,75.6414,75.6707,75.5731,75.6121,105611.0
2024-05-16 15:40:00,77.45,77.52,77.43,77.52,135838.0,75.6121,75.6805,75.5926,75.6805,135838.0
2024-05-16 15:50:00,77.51,77.81,77.49,77.5,431191.0,75.6707,75.9636,75.6512,75.6609,431191.0
2024-05-17 09:30:00,78.0,78.2,77.78,77.91,201687.0,76.1491,76.3443,75.9343,76.0612,201687.0
2024-05-17 09:40:00,77.9,77.98,77.79,77.93,68711.0,76.0515,76.1296,75.9441,76.0807,68711.0
2024-05-17 09:50:00,77.93,78.07,77.83,77.91,46107.0,76.0807,76.2174,75.9831,76.0612,46107.0
2024-05-17 10:00:00,77.9,78.04,77.85,77.88,68843.0,76.0515,76.1881,76.0026,76.0319,68843.0
2024-05-17 10:10:00,77.88,78.1,77.85,78.1,76761.0,76.0319,76.2467,76.0026,76.2467,76761.0
2024-05-17 10:20:00,78.09,78.18,77.98,78.09,104505.0,76.2369,76.3248,76.1296,76.2369,104505.0
2024-05-17 10:30:00,78.08,78.09,77.89,77.92,167960.0,76.2272,76.2369,76.0417,76.071,167960.0
2024-05-17 10:40:00,77.92,78.05,77.89,78.04,110133.0,76.071,76.1979,76.0417,76.1881,110133.0
2024-05-17 10:50:00,78.04,78.1,77.95,77.99,249928.0,76.1881,76.2467,76.1003,76.1393,249928.0
2024-05-17 11:00:00,78.0,78.05,77.86,78.03,84238.0,76.1491,76.1979,76.0124,76.1784,84238.0
2024-05-17 11:10:00,78.03,78.1,78.0,78.06,53340.0,76.1784,76.2467,76.1491,76.2077,53340.0
2024-05-17 11:20:00,78.06,78.06,77.91,77.94,43164.0,76.2077,76.2077,76.0612,76.0905,43164.0
2024-05-17 11:30:00,77.94,77.97,77.91,77.92,25765.0,76.0905,76.1198,76.0612,76.071,25765.0
2024-05-17 11:40:00,77.92,77.97,77.89,77.96,28800.0,76.071,76.1198,76.0417,76.11,28800.0
2024-05-17 11:50:00,77.97,78.15,77.96,78.09,59750.0,76.1198,76.2955,76.11,76.2369,59750.0
2024-05-17 12:00:00,78.09,78.16,78.0,78.13,60337.0,76.2369,76.3053,76.1491,76.276,60337.0
2024-05-17 12:10:00,78.12,78.29,78.08,78.25,38632.0,76.2662,76.4322,76.2272,76.3931,38632.0
2024-05-17 12:20:00,78.25,78.32,78.2,78.2,102918.0,76.3931,76.4615,76.3443,76.3443,102918.0
2024-05-17 12:30:00,78.2,78.36,78.17,78.26,150984.0,76.3443,76.5005,76.315,76.4029,150984.0
2024-05-17 12:40:00,78.26,78.29,78.16,78.28,43837.0,76.4029,76.4322,76.3053,76.4224,43837.0
2024-05-17 12:50:00,78.28,78.38,78.26,78.34,44893.0,76.4224,76.5201,76.4029,76.481,44893.0
2024-05-17 13:00:00,78.33,78.39,78.28,78.39,77775.0,76.4712,76.5298,76.4224,76.5298,77775.0
2024-05-17 13:10:00,78.39,78.4,78.29,78.33,53268.0,76.5298,76.5396,76.4322,76.4712,53268.0
2024-05-17 13:20:00,78.33,78.41,78.33,78.38,24016.0,76.4712,76.5494,76.4712,76.5201,24016.0
2024-05-17 13:30:00,78.37,78.37,78.31,78.35,26751.0,76.5103,76.5103,76.4517,76.4908,26751.0
2024-05-17 13:40:00,78.35,78.36,78.23,78.28,69096.0,76.4908,76.5005,76.3736,76.4224,69096.0
2024-05-17 13:50:00,78.28,78.4,78.27,78.37,86090.0,76.4224,76.5396,76.4127,76.5103,86090.0
2024-05-17 14:00:00,78.38,78.38,78.32,78.35,27152.0,76.5201,76.5201,76.4615,76.4908,27152.0
2024-05-17 14:10:00,78.35,78.35,78.19,78.25,63409.0,76.4908,76.4908,76.3346,76.3931,63409.0
2024-05-17 14:20:00,78.25,78.34,78.23,78.32,35937.0,76.3931,76.481,76.3736,76.4615,35937.0
2024-05-17 14:30:00,78.32,78.34,78.3,78.32,58400.0,76.4615,76.481,76.442,76.4615,58400.0
2024-05-17 14:40:00,78.32,78.37,78.31,78.34,59057.0,76.4615,76.5103,76.4517,76.481,59057.0
2024-05-17 14:50:00,78.33,78.44,78.32,78.42,46182.0,76.4712,76.5786,76.4615,76.5591,46182.0
2024-05-17 15:00:00,78.42,78.43,78.38,78.42,61123.0,76.5591,76.5689,76.5201,76.5591,61123.0
2024-05-17 15:10:00,78.42,78.53,78.41,78.53,68368.0,76.5591,76.6665,76.5494,76.6665,68368.0
2024-05-17 15:20:00,78.53,78.53,78.43,78.47,78555.0,76.6665,76.6665,76.5689,76.6079,78555.0
2024-05-17 15:30:00,78.47,78.56,78.46,78.52,89184.0,76.6079,76.6958,76.5982,76.6567,89184.0
2024-05-17 15:40:00,78.51,78.54,78.46,78.49,188625.0,76.647,76.6763,76.5982,76.6275,188625.0
2024-05-17 15:50:00,78.49,78.53,78.29,78.39,305929.0,76.6275,76.6665,76.4322,76.5298,305929.0
2024-05-20 09:30:00,78.5,78.73,78.36,78.37,115206.0,76.6372,76.8618,76.5005,76.5103,115206.0
2024-05-20 09:40:00,78.39,78.53,78.3,78.48,93065.0,76.5298,76.6665,76.442,76.6177,93065.0
2024-05-20 09:50:00,78.48,78.55,78.3,78.4,56467.0,76.6177,76.686,76.442,76.5396,56467.0
2024-05-20 10:00:00,78.38,78.46,78.21,78.44,66338.0,76.5201,76.5982,76.3541,76.5786,66338.0
2024-05-20 10:10:00,78.41,78.47,78.32,78.32,38544.0,76.5494,76.6079,76.4615,76.4615,38544.0
2024-05-20 10:20:00,78.32,78.46,78.24,78.45,159647.0,76.4615,76.5982,76.3834,76.5884,159647.0
2024-05-20 10:30:00,78.45,78.52,78.42,78.5,25894.0,76.5884,76.6567,76.5591,76.6372,25894.0
2024-05-20 10:40:00,78.51,78.51,78.37,78.5,25000.0,76.647,76.647,76.5103,76.6372,25000.0
2024-05-20 10:50:00,78.51,78.55,78.48,78.53,22016.0,76.647,76.686,76.6177,76.6665,22016.0
2024-05-20 11:00:00,78.53,78.55,78.34,78.35,27009.0,76.6665,76.686,76.481,76.4908,27009.0
2024-05-20 11:10:00,78.35,78.38,78.31,78.32,20090.0,76.4908,76.5201,76.4517,76.4615,20090.0
2024-05-20 11:20:00,78.32,78.44,78.31,78.37,21810.0,76.4615,76.5786,76.4517,76.5103,21810.0
2024-05-20 11:30:00,78.36,78.39,78.31,78.36,66541.0,76.5005,76.5298,76.4517,76.5005,66541.0
2024-05-20 11:40:00,78.36,78.43,78.31,78.4,72653.0,76.5005,76.5689,76.4517,76.5396,72653.0
2024-05-20 11:50:00,78.39,78.43,78.3,78.33,29814.0,76.5298,76.5689,76.442,76.4712,29814.0
2024-05-20 12:00:00,78.33,78.4,78.22,78.27,50972.0,76.4712,76.5396,76.3639,76.4127,50972.0
2024-05-20 12:10:00,78.27,78.29,78.17,78.27,29196.0,76.4127,76.4322,76.315,76.4127,29196.0
2024-05-20 12:20:00,78.28,78.38,78.26,78.31,87131.0,76.4224,76.5201,76.4029,76.4517,87131.0
2024-05-20 12:30:00,78.31,78.33,78.05,78.06,34434.0,76.4517,76.4712,76.1979,76.2077,34434.0
2024-05-20 12:40:00,78.06,78.15,78.05,78.07,29446.0,76.2077,76.2955,76.1979,76.2174,29446.0
2024-05-20 12:50:00,78.08,78.11,78.0,78.09,29026.0,76.2272,76.2565,76.1491,76.2369,29026.0
2024-05-20 13:00:00,78.09,78.12,78.05,78.11,28879.0,76.2369,76.2662,76.1979,76.2565,28879.0
2024-05-20 13:10:00,78.09,78.16,78.06,78.14,39884.0,76.2369,76.3053,76.2077,76.2858,39884.0
2024-05-20 13:20:00,78.16,78.19,78.02,78.02,80207.0,76.3053,76.3346,76.1686,76.1686,80207.0
2024-05-20 13:30:00,78.02,78.02,77.88,77.98,21553.0,76.1686,76.1686,76.0319,76.1296,21553.0
2024-05-20 13:40:00,77.98,77.99,77.78,77.79,17918.0,76.1296,76.1393,75.9343,75.9441,17918.0
2024-05-20 13:50:00,77.77,77.79,77.55,77.57,26500.0,75.9245,75.9441,75.7098,75.7293,26500.0
2024-05-20 14:00:00,77.56,77.71,77.53,77.59,73641.0,75.7195,75.866,75.6902,75.7488,73641.0
2024-05-20 14:10:00,77.6,77.69,77.52,77.67,40179.0,75.7586,75.8464,75.6805,75.8269,40179.0
2024-05-20 14:20:00,77.67,77.73,77.65,77.71,38011.0,75.8269,75.8855,75.8074,75.866,38011.0
2024-05-20 14:30:00,77.71,77.8,77.7,77.79,19593.0,75.866,75.9538,75.8562,75.9441,19593.0
2024-05-20 14:40:00,77.78,77.83,77.78,77.81,30248.0,75.9343,75.9831,75.9343,75.9636,30248.0
2024-05-20 14:50:00,77.81,77.81,77.65,77.72,42436.0,75.9636,75.9636,75.8074,75.8757,42436.0
2024-05-20 15:00:00,77.72,77.8,77.72,77.78,25322.0,75.8757,75.9538,75.8757,75.9343,25322.0
2024-05-20 15:10:00,77.77,77.91,77.77,77.86,34379.0,75.9245,76.0612,75.9245,76.0124,34379.0
2024-05-20 15:20:00,77.85,77.94,77.74,77.81,62666.0,76.0026,76.0905,75.8952,75.9636,62666.0
2024-05-20 15:30:00,77.81,77.83,77.7,77.8,59198.0,75.9636,75.9831,75.8562,75.9538,59198.0
2024-05-20 15:40:00,77.81,77.9,77.75,77.77,92154.0,75.9636,76.0515,75.905,75.9245,92154.0
2024-05-20 15:50:00,77.77,77.9,77.67,77.8,268901.0,75.9245,76.0515,75.8269,75.9538,268901.0
2024-05-21 09:30:00,77.81,78.18,77.66,78.01,46475.0,75.9636,76.3248,75.8171,76.1588,46475.0
2024-05-21 09:40:00,78.01,78.26,77.84,77.94,34360.0,76.1588,76.4029,75.9929,76.0905,34360.0
2024-05-21 09:50:00,77.92,77.97,77.8,77.89,41237.0,76.071,76.1198,75.9538,76.0417,41237.0
2024-05-21 10:00:00,77.88,77.96,77.59,77.91,107157.0,76.0319,76.11,75.7488,76.0612,107157.0
2024-05-21 10:10:00,77.91,78.12,77.91,78.01,32621.0,76.0612,76.2662,76.0612,76.1588,32621.0
2024-05-21 10:20:00,78.0,78.07,77.9,77.92,12354.0,76.1491,76.2174,76.0515,76.071,12354.0
2024-05-21 10:30:00,77.92,78.05,77.91,78.04,18641.0,76.071,76.1979,76.0612,76.1881,18641.0
2024-05-21 10:40:00,78.05,78.05,77.97,78.02,11473.0,76.1979,76.1979,76.1198,76.1686,11473.0
2024-05-21 10:50:00,78.03,78.03,77.86,77.92,16843.0,76.1784,76.1784,76.0124,76.071,16843.0
2024-05-21 11:00:00,77.9,77.91,77.82,77.84,13397.0,76.0515,76.0612,75.9734,75.9929,13397.0
2024-05-21 11:10:00,77.84,77.93,77.79,77.9,18003.0,75.9929,76.0807,75.9441,76.0515,18003.0
2024-05-21 11:20:00,77.9,77.99,77.88,77.88,12696.0,76.0515,76.1393,76.0319,76.0319,12696.0
2024-05-21 11:30:00,77.89,77.91,77.8,77.82,36182.0,76.0417,76.0612,75.9538,75.9734,36182.0
2024-05-21 11:40:00,77.78,77.91,77.78,77.9,23432.0,75.9343,76.0612,75.9343,76.0515,23432.0
2024-05-21 11:50:00,77.91,77.91,77.76,77.76,19863.0,76.0612,76.0612,75.9148,75.9148,19863.0
2024-05-21 12:00:00,77.75,77.92,77.75,77.89,27915.0,75.905,76.071,75.905,76.0417,27915.0
2024-05-21 12:10:00,77.89,78.04,77.89,78.04,20535.0,76.0417,76.1881,76.0417,76.1881,20535.0
2024-05-21 12:20:00,78.03,78.11,78.03,78.06,21304.0,76.1784,76.2565,76.1784,76.2077,21304.0
2024-05-21 12:30:00,78.06,78.08,78.0,78.03,13935.0,76.2077,76.2272,76.1491,76.1784,13935.0
2024-05-21 12:40:00,78.03,78.11,78.02,78.09,17228.0,76.1784,76.2565,76.1686,76.2369,17228.0
2024-05-21 12:50:00,78.09,78.22,78.08,78.13,24522.0,76.2369,76.3639,76.2272,76.276,24522.0
2024-05-21 13:00:00,78.12,78.12,78.04,78.04,16515.0,76.2662,76.2662,76.1881,76.1881,16515.0
2024-05-21 13:10:00,78.04,78.06,77.98,78.01,27306.0,76.1881,76.2077,76.1296,76.1588,27306.0
2024-05-21 13:20:00,78.01,78.1,77.99,78.09,42445.0,76.1588,76.2467,76.1393,76.2369,42445.0
2024-05-21 13:30:00,78.1,78.17,78.06,78.09,18583.0,76.2467,76.315,76.2077,76.2369,18583.0
2024-05-21 13:40:00,78.1,78.15,78.07,78.07,18705.0,76.2467,76.2955,76.2174,76.2174,18705.0
2024-05-21 13:50:00,78.08,78.19,78.08,78.19,18569.0,76.2272,76.3346,76.2272,76.3346,18569.0
2024-05-21 14:00:00,78.21,78.21,78.12,78.17,32562.0,76.3541,76.3541,76.2662,76.315,32562.0
2024-05-21 14:10:00,78.17,78.2,78.14,78.15,24341.0,76.315,76.3443,76.2858,76.2955,24341.0
2024-05-21 14:20:00,78.15,78.21,78.15,78.19,20585.0,76.2955,76.3541,76.2955,76.3346,20585.0
2024-05-21 14:30:00,78.2,78.25,78.16,78.17,27638.0,76.3443,76.3931,76.3053,76.315,27638.0
2024-05-21 14:40:00,78.15,78.22,78.1,78.21,58531.0,76.2955,76.3639,76.2467,76.3541,58531.0
2024-05-21 14:50:00,78.22,78.26,78.18,78.26,33230.0,76.3639,76.4029,76.3248,76.4029,33230.0
2024-05-21 15:00:00,78.28,78.29,78.2,78.24,26687.0,76.4224,76.4322,76.3443,76.3834,26687.0
2024-05-21 15:10:00,78.25,78.39,78.24,78.38,40099.0,76.3931,76.5298,76.3834,76.5201,40099.0
2024-05-21 15:20:00,78.37,78.4,78.28,78.31,62917.0,76.5103,76.5396,76.4224,76.4517,62917.0
2024-05-21 15:30:00,78.31,78.46,78.28,78.41,54904.0,76.4517,76.5982,76.4224,76.5494,54904.0
2024-05-21 15:40:00,78.4,78.4,78.29,78.29,47672.0,76.5396,76.5396,76.4322,76.4322,47672.0
2024-05-21 15:50:00,78.29,78.31,78.06,78.15,446774.0,76.4322,76.4517,76.2077,76.2955,446774.0
2024-05-22 09:30:00,77.82,77.96,77.53,77.91,47127.0,75.9734,76.11,75.6902,76.0612,47127.0
2024-05-22 09:40:00,77.97,78.04,77.9,77.99,26781.0,76.1198,76.1881,76.0515,76.1393,26781.0
2024-05-22 09:50:00,77.99,78.01,77.52,77.69,46932.0,76.1393,76.1588,75.6805,75.8464,46932.0
2024-05-22 10:00:00,77.67,77.7,77.31,77.45,83313.0,75.8269,75.8562,75.4755,75.6121,83313.0
2024-05-22 10:10:00,77.45,77.61,77.44,77.52,50275.0,75.6121,75.7683,75.6024,75.6805,50275.0
2024-05-22 10:20:00,77.53,77.59,77.46,77.59,74511.0,75.6902,75.7488,75.6219,75.7488,74511.0
2024-05-22 10:30:00,77.61,77.63,77.4,77.47,163080.0,75.7683,75.7879,75.5633,75.6317,163080.0
2024-05-22 10:40:00,77.47,77.59,77.43,77.58,41558.0,75.6317,75.7488,75.5926,75.739,41558.0
2024-05-22 10:50:00,77.57,77.7,77.56,77.7,15515.0,75.7293,75.8562,75.7195,75.8562,15515.0
2024-05-22 11:00:00,77.7,77.74,77.65,77.68,50722.0,75.8562,75.8952,75.8074,75.8367,50722.0
2024-05-22 11:10:00,77.68,77.72,77.62,77.64,20845.0,75.8367,75.8757,75.7781,75.7976,20845.0
2024-05-22 11:20:00,77.63,77.69,77.57,77.58,47806.0,75.7879,75.8464,75.7293,75.739,47806.0
2024-05-22 11:30:00,77.58,77.58,77.46,77.58,17349.0,75.739,75.739,75.6219,75.739,17349.0
2024-05-22 11:40:00,77.58,77.64,77.56,77.61,21483.0,75.739,75.7976,75.7195,75.7683,21483.0
2024-05-22 11:50:00,77.61,77.63,77.51,77.61,14128.0,75.7683,75.7879,75.6707,75.7683,14128.0
2024-05-22 12:00:00,77.6,77.66,77.57,77.57,17434.0,75.7586,75.8171,75.7293,75.7293,17434.0
2024-05-22 12:10:00,77.57,77.65,77.54,77.62,15533.0,75.7293,75.8074,75.7,75.7781,15533.0
2024-05-22 12:20:00,77.62,77.67,77.6,77.67,18459.0,75.7781,75.8269,75.7586,75.8269,18459.0
2024-05-22 12:30:00,77.68,77.7,77.57,77.57,13888.0,75.8367,75.8562,75.7293,75.7293,13888.0
2024-05-22 12:40:00,77.57,77.69,77.55,77.65,16853.0,75.7293,75.8464,75.7098,75.8074,16853.0
2024-05-22 12:50:00,77.65,77.65,77.58,77.61,16292.0,75.8074,75.8074,75.739,75.7683,16292.0
2024-05-22 13:00:00,77.61,77.67,77.58,77.59,23510.0,75.7683,75.8269,75.739,75.7488,23510.0
2024-05-22 13:10:00,77.6,77.6,77.53,77.56,14852.0,75.7586,75.7586,75.6902,75.7195,14852.0
2024-05-22 13:20:00,77.56,77.56,77.46,77.52,32867.0,75.7195,75.7195,75.6219,75.6805,32867.0
2024-05-22 13:30:00,77.52,77.55,77.42,77.47,100032.0,75.6805,75.7098,75.5828,75.6317,100032.0
2024-05-22 13:40:00,77.47,77.48,77.33,77.39,29349.0,75.6317,75.6414,75.495,75.5536,29349.0
2024-05-22 13:50:00,77.39,77.43,77.33,77.41,22820.0,75.5536,75.5926,75.495,75.5731,22820.0
2024-05-22 14:00:00,77.39,77.4,77.18,77.24,32740.0,75.5536,75.5633,75.3485,75.4071,32740.0
2024-05-22 14:10:00,77.23,77.34,77.23,77.33,29478.0,75.3974,75.5047,75.3974,75.495,29478.0
2024-05-22 14:20:00,77.33,77.33,77.06,77.06,27070.0,75.495,75.495,75.2314,75.2314,27070.0
2024-05-22 14:30:00,77.05,77.21,77.01,77.2,39750.0,75.2216,75.3778,75.1826,75.3681,39750.0
2024-05-22 14:40:00,77.2,77.37,77.14,77.35,50465.0,75.3681,75.534,75.3095,75.5145,50465.0
2024-05-22 14:50:00,77.36,77.41,77.31,77.4,28170.0,75.5243,75.5731,75.4755,75.5633,28170.0
2024-05-22 15:00:00,77.4,77.5,77.39,77.5,38242.0,75.5633,75.6609,75.5536,75.6609,38242.0
2024-05-22 15:10:00,77.5,77.63,77.47,77.49,56806.0,75.6609,75.7879,75.6317,75.6512,56806.0
2024-05-22 15:20:00,77.48,77.53,77.38,77.42,42620.0,75.6414,75.6902,75.5438,75.5828,42620.0
2024-05-22 15:30:00,77.44,77.66,77.43,77.63,84660.0,75.6024,75.8171,75.5926,75.7879,84660.0
2024-05-22 15:40:00,77.62,77.64,77.26,77.27,131938.0,75.7781,75.7976,75.4266,75.4364,131938.0
2024-05-22 15:50:00,77.26,77.27,77.14,77.24,236083.0,75.4266,75.4364,75.3095,75.4071,236083.0
2024-05-23 09:30:00,77.63,77.63,76.51,76.81,55361.0,75.7879,75.7879,74.6944,74.9873,55361.0
2024-05-23 09:40:00,76.8,76.85,76.71,76.73,21969.0,74.9776,75.0264,74.8897,74.9092,21969.0
2024-05-23 09:50:00,76.75,76.91,76.5,76.9,33018.0,74.9287,75.0849,74.6847,75.0752,33018.0
2024-05-23 10:00:00,76.87,77.08,76.86,76.9,31723.0,75.0459,75.2509,75.0361,75.0752,31723.0
2024-05-23 10:10:00,76.88,77.24,76.88,77.17,35295.0,75.0557,75.4071,75.0557,75.3388,35295.0
2024-05-23 10:20:00,77.18,77.18,77.01,77.07,21435.0,75.3485,75.3485,75.1826,75.2411,21435.0
2024-05-23 10:30:00,77.1,77.16,77.03,77.12,21090.0,75.2704,75.329,75.2021,75.29,21090.0
2024-05-23 10:40:00,77.13,77.14,77.07,77.12,20237.0,75.2997,75.3095,75.2411,75.29,20237.0
2024-05-23 10:50:00,77.11,77.13,76.99,77.06,17736.0,75.2802,75.2997,75.163,75.2314,17736.0
2024-05-23 11:00:00,77.07,77.13,77.01,77.08,24834.0,75.2411,75.2997,75.1826,75.2509,24834.0
2024-05-23 11:10:00,77.07,77.12,77.05,77.08,20182.0,75.2411,75.29,75.2216,75.2509,20182.0
2024-05-23 11:20:00,77.09,77.09,76.99,77.08,21318.0,75.2607,75.2607,75.163,75.2509,21318.0
2024-05-23 11:30:00,77.07,77.19,77.02,77.18,17293.0,75.2411,75.3583,75.1923,75.3485,17293.0
2024-05-23 11:40:00,77.17,77.17,77.06,77.09,18621.0,75.3388,75.3388,75.2314,75.2607,18621.0
2024-05-23 11:50:00,77.09,77.14,77.08,77.08,14623.0,75.2607,75.3095,75.2509,75.2509,14623.0
2024-05-23 12:00:00,77.09,77.15,77.05,77.07,24060.0,75.2607,75.3192,75.2216,75.2411,24060.0
2024-05-23 12:10:00,77.08,77.12,77.07,77.12,23045.0,75.2509,75.29,75.2411,75.29,23045.0
2024-05-23 12:20:00,77.12,77.28,77.12,77.24,26230.0,75.29,75.4462,75.29,75.4071,26230.0
2024-05-23 12:30:00,77.24,77.29,77.17,77.26,27772.0,75.4071,75.4559,75.3388,75.4266,27772.0
2024-05-23 12:40:00,77.26,77.26,77.06,77.11,33587.0,75.4266,75.4266,75.2314,75.2802,33587.0
2024-05-23 12:50:00,77.1,77.11,77.0,77.03,19394.0,75.2704,75.2802,75.1728,75.2021,19394.0
2024-05-23 13:00:00,77.04,77.04,76.98,77.02,19911.0,75.2119,75.2119,75.1533,75.1923,19911.0
2024-05-23 13:10:00,77.02,77.03,76.94,76.94,26787.0,75.1923,75.2021,75.1142,75.1142,26787.0
2024-05-23 13:20:00,76.94,77.02,76.86,76.97,35985.0,75.1142,75.1923,75.0361,75.1435,35985.0
2024-05-23 13:30:00,76.97,76.99,76.69,76.69,52593.0,75.1435,75.163,74.8702,74.8702,52593.0
2024-05-23 13:40:00,76.7,76.77,76.43,76.46,33974.0,74.8799,74.9483,74.6163,74.6456,33974.0
2024-05-23 13:50:00,76.46,76.51,76.33,76.33,35274.0,74.6456,74.6944,74.5187,74.5187,35274.0
2024-05-23 14:00:00,76.32,76.33,76.13,76.29,36413.0,74.5089,74.5187,74.3235,74.4797,36413.0
2024-05-23 14:10:00,76.28,76.35,76.09,76.1,32565.0,74.4699,74.5382,74.2844,74.2942,32565.0
2024-05-23 14:20:00,76.11,76.19,76.06,76.06,29953.0,74.3039,74.382,74.2551,74.2551,29953.0
2024-05-23 14:30:00,76.03,76.36,76.02,76.33,32111.0,74.2258,74.548,74.2161,74.5187,32111.0
2024-05-23 14:40:00,76.33,76.37,76.26,76.26,36560.0,74.5187,74.5578,74.4504,74.4504,36560.0
2024-05-23 14:50:00,76.25,76.26,76.18,76.23,29585.0,74.4406,74.4504,74.3723,74.4211,29585.0
2024-05-23 15:00:00,76.23,76.34,76.23,76.31,27911.0,74.4211,74.5285,74.4211,74.4992,27911.0
2024-05-23 15:10:00,76.3,76.4,76.3,76.35,48288.0,74.4894,74.587,74.4894,74.5382,48288.0
2024-05-23 15:20:00,76.36,76.42,76.16,76.19,33393.0,74.548,74.6066,74.3527,74.382,33393.0
2024-05-23 15:30:00,76.19,76.25,76.13,76.17,57811.0,74.382,74.4406,74.3235,74.3625,57811.0
2024-05-23 15:40:00,76.17,76.25,76.06,76.2,60836.0,74.3625,74.4406,74.2551,74.3918,60836.0
2024-05-23 15:50:00,76.21,76.35,76.07,76.34,232416.0,74.4016,74.5382,74.2649,74.5285,232416.0
2024-05-24 09:30:00,76.52,77.07,76.52,76.92,48640.0,74.7042,75.2411,74.7042,75.0947,48640.0
2024-05-24 09:40:00,76.9,76.94,76.53,76.53,28921.0,75.0752,75.1142,74.714,74.714,28921.0
2024-05-24 09:50:00,76.53,76.68,76.44,76.59,21586.0,74.714,74.8604,74.6261,74.7725,21586.0
2024-05-24 10:00:00,76.58,76.82,76.58,76.82,30996.0,74.7628,74.9971,74.7628,74.9971,30996.0
2024-05-24 10:10:00,76.82,76.86,76.68,76.69,29973.0,74.9971,75.0361,74.8604,74.8702,29973.0
2024-05-24 10:20:00,76.68,76.83,76.65,76.81,31123.0,74.8604,75.0068,74.8311,74.9873,31123.0
2024-05-24 10:30:00,76.83,76.86,76.69,76.75,40234.0,75.0068,75.0361,74.8702,74.9287,40234.0
2024-05-24 10:40:00,76.76,76.84,76.72,76.83,29154.0,74.9385,75.0166,74.8995,75.0068,29154.0
2024-05-24 10:50:00,76.84,76.99,76.83,76.9,27166.0,75.0166,75.163,75.0068,75.0752,27166.0
2024-05-24 11:00:00,76.91,77.09,76.91,77.03,148527.0,75.0849,75.2607,75.0849,75.2021,148527.0
2024-05-24 11:10:00,77.04,77.07,76.92,77.0,38071.0,75.2119,75.2411,75.0947,75.1728,38071.0
2024-05-24 11:20:00,77.01,77.05,76.89,76.99,73513.0,75.1826,75.2216,75.0654,75.163,73513.0
2024-05-24 11:30:00,76.99,77.12,76.99,77.03,31466.0,75.163,75.29,75.163,75.2021,31466.0
2024-05-24 11:40:00,77.04,77.15,77.04,77.14,22618.0,75.2119,75.3192,75.2119,75.3095,22618.0
2024-05-24 11:50:00,77.15,77.33,77.15,77.31,26277.0,75.3192,75.495,75.3192,75.4755,26277.0
2024-05-24 12:00:00,77.33,77.42,77.29,77.36,63895.0,75.495,75.5828,75.4559,75.5243,63895.0
2024-05-24 12:10:00,77.37,77.4,77.34,77.4,38055.0,75.534,75.5633,75.5047,75.5633,38055.0
2024-05-24 12:20:00,77.39,77.4,77.28,77.35,62064.0,75.5536,75.5633,75.4462,75.5145,62064.0
2024-05-24 12:30:00,77.36,77.43,77.25,77.27,51023.0,75.5243,75.5926,75.4169,75.4364,51023.0
2024-05-24 12:40:00,77.26,77.32,77.22,77.32,24954.0,75.4266,75.4852,75.3876,75.4852,24954.0
2024-05-24 12:50:00,77.33,77.35,77.29,77.3,44663.0,75.495,75.5145,75.4559,75.4657,44663.0
2024-05-24 13:00:00,77.3,77.38,77.26,77.35,36746.0,75.4657,75.5438,75.4266,75.5145,36746.0
2024-05-24 13:10:00,77.36,77.46,77.36,77.39,34531.0,75.5243,75.6219,75.5243,75.5536,34531.0
2024-05-24 13:20:00,77.4,77.46,77.39,77.42,32044.0,75.5633,75.6219,75.5536,75.5828,32044.0
2024-05-24 13:30:00,77.42,77.45,77.39,77.42,33328.0,75.5828,75.6121,75.5536,75.5828,33328.0
2024-05-24 13:40:00,77.42,77.56,77.39,77.52,41144.0,75.5828,75.7195,75.5536,75.6805,41144.0
2024-05-24 13:50:00,77.53,77.58,77.52,77.56,46112.0,75.6902,75.739,75.6805,75.7195,46112.0
2024-05-24 14:00:00,77.56,77.67,77.54,77.54,54014.0,75.7195,75.8269,75.7,75.7,54014.0
2024-05-24 14:10:00,77.54,77.57,77.45,77.53,39210.0,75.7,75.7293,75.6121,75.6902,39210.0
2024-05-24 14:20:00,77.52,77.53,77.42,77.42,23767.0,75.6805,75.6902,75.5828,75.5828,23767.0
2024-05-24 14:30:00,77.44,77.56,77.44,77.54,29394.0,75.6024,75.7195,75.6024,75.7,29394.0
2024-05-24 14:40:00,77.54,77.58,77.5,77.52,46778.0,75.7,75.739,75.6609,75.6805,46778.0
2024-05-24 14:50:00,77.52,77.53,77.45,77.47,28308.0,75.6805,75.6902,75.6121,75.6317,28308.0
2024-05-24 15:00:00,77.47,77.48,77.39,77.44,34585.0,75.6317,75.6414,75.5536,75.6024,34585.0
2024-05-24 15:10:00,77.44,77.48,77.42,77.43,35937.0,75.6024,75.6414,75.5828,75.5926,35937.0
2024-05-24 15:20:00,77.43,77.46,77.4,77.41,35534.0,75.5926,75.6219,75.5633,75.5731,35534.0
2024-05-24 15:30:00,77.41,77.59,77.4,77.56,42101.0,75.5731,75.7488,75.5633,75.7195,42101.0
2024-05-24 15:40:00,77.55,77.57,77.41,77.41,69046.0,75.7098,75.7293,75.5731,75.5731,69046.0
2024-05-24 15:50:00,77.42,77.81,77.41,77.77,313961.0,75.5828,75.9636,75.5731,75.9245,313961.0
2024-05-28 09:30:00,77.79,77.79,76.82,77.05,50502.0,75.9441,75.9441,74.9971,75.2216,50502.0
2024-05-28 09:40:00,77.02,77.41,76.91,77.4,31825.0,75.1923,75.5731,75.0849,75.5633,31825.0
2024-05-28 09:50:00,77.37,77.49,77.13,77.21,33487.0,75.534,75.6512,75.2997,75.3778,33487.0
2024-05-28 10:00:00,77.21,77.21,76.85,76.98,26585.0,75.3778,75.3778,75.0264,75.1533,26585.0
2024-05-28 10:10:00,76.98,77.16,76.88,77.08,31223.0,75.1533,75.329,75.0557,75.2509,31223.0
2024-05-28 10:20:00,77.06,77.07,76.92,76.96,47603.0,75.2314,75.2411,75.0947,75.1338,47603.0
2024-05-28 10:30:00,76.94,76.97,76.64,76.68,38134.0,75.1142,75.1435,74.8214,74.8604,38134.0
2024-05-28 10:40:00,76.69,76.84,76.64,76.64,71265.0,74.8702,75.0166,74.8214,74.8214,71265.0
2024-05-28 10:50:00,76.63,76.67,76.46,76.48,56531.0,74.8116,74.8506,74.6456,74.6651,56531.0
2024-05-28 11:00:00,76.49,76.53,76.45,76.45,34933.0,74.6749,74.714,74.6359,74.6359,34933.0
2024-05-28 11:10:00,76.45,76.54,76.34,76.34,43633.0,74.6359,74.7237,74.5285,74.5285,43633.0
2024-05-28 11:20:00,76.31,76.32,76.01,76.01,26928.0,74.4992,74.5089,74.2063,74.2063,26928.0
2024-05-28 11:30:00,76.01,76.05,75.91,75.95,25532.0,74.2063,74.2454,74.1087,74.1477,25532.0
2024-05-28 11:40:00,75.94,75.94,75.66,75.76,48878.0,74.138,74.138,73.8646,73.9622,48878.0
2024-05-28 11:50:00,75.7,75.9,75.67,75.7,34187.0,73.9037,74.0989,73.8744,73.9037,34187.0
2024-05-28 12:00:00,75.7,75.73,75.55,75.6,23920.0,73.9037,73.9329,73.7572,73.806,23920.0
2024-05-28 12:10:00,75.6,75.6,75.38,75.39,45258.0,73.806,73.806,73.5913,73.601,45258.0
2024-05-28 12:20:00,75.39,75.43,75.27,75.28,37949.0,73.601,73.6401,73.4839,73.4936,37949.0
2024-05-28 12:30:00,75.29,75.3,75.16,75.23,54512.0,73.5034,73.5131,73.3765,73.4448,54512.0
2024-05-28 12:40:00,75.23,75.4,75.14,75.16,59308.0,73.4448,73.6108,73.3569,73.3765,59308.0
2024-05-28 12:50:00,75.17,75.18,74.95,74.97,53424.0,73.3862,73.396,73.1715,73.191,53424.0
2024-05-28 13:00:00,74.98,75.03,74.85,74.91,52091.0,73.2007,73.2496,73.0738,73.1324,52091.0
2024-05-28 13:10:00,74.91,74.99,74.77,74.97,40925.0,73.1324,73.2105,72.9957,73.191,40925.0
2024-05-28 13:20:00,74.97,75.03,74.78,74.78,31676.0,73.191,73.2496,73.0055,73.0055,31676.0
2024-05-28 13:30:00,74.78,74.84,74.67,74.67,35776.0,73.0055,73.0641,72.8981,72.8981,35776.0
2024-05-28 13:40:00,74.67,74.67,74.38,74.39,50587.0,72.8981,72.8981,72.615,72.6247,50587.0
2024-05-28 13:50:00,74.39,74.4,74.21,74.24,70790.0,72.6247,72.6345,72.449,72.4783,70790.0
2024-05-28 14:00:00,74.23,74.29,74.15,74.26,93304.0,72.4685,72.5271,72.3904,72.4978,93304.0
2024-05-28 14:10:00,74.25,74.51,74.24,74.51,78054.0,72.4881,72.7419,72.4783,72.7419,78054.0
2024-05-28 14:20:00,74.52,74.55,74.24,74.31,50500.0,72.7517,72.7809,72.4783,72.5466,50500.0
2024-05-28 14:30:00,74.29,74.29,74.08,74.09,46929.0,72.5271,72.5271,72.3221,72.3319,46929.0
2024-05-28 14:40:00,74.1,74.17,74.0,74.05,60049.0,72.3416,72.41,72.244,72.2928,60049.0
2024-05-28 14:50:00,74.06,74.19,74.01,74.1,158001.0,72.3026,72.4295,72.2538,72.3416,158001.0
2024-05-28 15:00:00,74.1,74.37,74.09,74.36,88236.0,72.3416,72.6052,72.3319,72.5955,88236.0
2024-05-28 15:10:00,74.37,74.54,74.36,74.52,125829.0,72.6052,72.7712,72.5955,72.7517,125829.0
2024-05-28 15:20:00,74.52,74.53,74.35,74.36,194095.0,72.7517,72.7614,72.5857,72.5955,194095.0
2024-05-28 15:30:00,74.35,74.7,74.35,74.66,100760.0,72.5857,72.9274,72.5857,72.8883,100760.0
2024-05-28 15:40:00,74.66,74.74,74.57,74.65,112222.0,72.8883,72.9664,72.8005,72.8786,112222.0
2024-05-28 15:50:00,74.64,75.19,74.61,75.11,597229.0,72.8688,73.4058,72.8395,73.3277,597229.0
2024-05-29 09:30:00,74.34,74.86,74.0,74.86,95821.0,72.5759,73.0836,72.244,73.0836,95821.0
2024-05-29 09:40:00,74.86,75.01,74.51,74.51,41670.0,73.0836,73.23,72.7419,72.7419,41670.0
2024-05-29 09:50:00,74.51,74.64,74.47,74.58,24248.0,72.7419,72.8688,72.7028,72.8102,24248.0
2024-05-29 10:00:00,74.59,74.72,74.55,74.55,36082.0,72.82,72.9469,72.7809,72.7809,36082.0
2024-05-29 10:10:00,74.55,74.55,74.33,74.4,40753.0,72.7809,72.7809,72.5662,72.6345,40753.0
2024-05-29 10:20:00,74.4,74.4,74.2,74.33,24770.0,72.6345,72.6345,72.4393,72.5662,24770.0
2024-05-29 10:30:00,74.34,74.67,74.29,74.67,78254.0,72.5759,72.8981,72.5271,72.8981,78254.0
2024-05-29 10:40:00,74.69,74.84,74.69,74.78,26616.0,72.9176,73.0641,72.9176,73.0055,26616.0
2024-05-29 10:50:00,74.77,74.86,74.69,74.86,53602.0,72.9957,73.0836,72.9176,73.0836,53602.0
2024-05-29 11:00:00,74.87,74.88,74.68,74.73,47428.0,73.0934,73.1031,72.9079,72.9567,47428.0
2024-05-29 11:10:00,74.73,74.89,74.64,74.84,58174.0,72.9567,73.1129,72.8688,73.0641,58174.0
2024-05-29 11:20:00,74.84,74.9,74.74,74.81,58075.0,73.0641,73.1226,72.9664,73.0348,58075.0
2024-05-29 11:30:00,74.82,74.99,74.79,74.95,71985.0,73.0445,73.2105,73.0153,73.1715,71985.0
2024-05-29 11:40:00,74.96,74.96,74.72,74.73,63848.0,73.1812,73.1812,72.9469,72.9567,63848.0
2024-05-29 11:50:00,74.73,74.81,74.72,74.76,42838.0,72.9567,73.0348,72.9469,72.986,42838.0
2024-05-29 12:00:00,74.75,74.76,74.58,74.75,47140.0,72.9762,72.986,72.8102,72.9762,47140.0
2024-05-29 12:10:00,74.75,74.86,74.74,74.82,44998.0,72.9762,73.0836,72.9664,73.0445,44998.0
2024-05-29 12:20:00,74.83,74.95,74.83,74.9,46208.0,73.0543,73.1715,73.0543,73.1226,46208.0
2024-05-29 12:30:00,74.91,75.04,74.86,75.01,33876.0,73.1324,73.2593,73.0836,73.23,33876.0
2024-05-29 12:40:00,75.0,75.06,74.96,75.01,35397.0,73.2203,73.2788,73.1812,73.23,35397.0
2024-05-29 12:50:00,75.02,75.05,74.95,74.95,30803.0,73.2398,73.2691,73.1715,73.1715,30803.0
2024-05-29 13:00:00,74.95,75.0,74.86,74.96,36606.0,73.1715,73.2203,73.0836,73.1812,36606.0
2024-05-29 13:10:00,74.95,74.98,74.78,74.83,36510.0,73.1715,73.2007,73.0055,73.0543,36510.0
2024-05-29 13:20:00,74.86,74.97,74.85,74.95,30250.0,73.0836,73.191,73.0738,73.1715,30250.0
2024-05-29 13:30:00,74.94,74.96,74.79,74.82,34231.0,73.1617,73.1812,73.0153,73.0445,34231.0
2024-05-29 13:40:00,74.83,74.85,74.74,74.8,32043.0,73.0543,73.0738,72.9664,73.025,32043.0
2024-05-29 13:50:00,74.79,74.93,74.79,74.89,27415.0,73.0153,73.1519,73.0153,73.1129,27415.0
2024-05-29 14:00:00,74.89,74.93,74.81,74.9,36836.0,73.1129,73.1519,73.0348,73.1226,36836.0
2024-05-29 14:10:00,74.9,74.94,74.86,74.88,38194.0,73.1226,73.1617,73.0836,73.1031,38194.0
2024-05-29 14:20:00,74.88,74.92,74.82,74.87,35807.0,73.1031,73.1422,73.0445,73.0934,35807.0
2024-05-29 14:30:00,74.87,74.88,74.78,74.83,38446.0,73.0934,73.1031,73.0055,73.0543,38446.0
2024-05-29 14:40:00,74.83,74.9,74.76,74.77,45106.0,73.0543,73.1226,72.986,72.9957,45106.0
2024-05-29 14:50:00,74.78,74.83,74.75,74.8,41354.0,73.0055,73.0543,72.9762,73.025,41354.0
2024-05-29 15:00:00,74.8,74.87,74.75,74.77,42486.0,73.025,73.0934,72.9762,72.9957,42486.0
2024-05-29 15:10:00,74.78,74.85,74.74,74.83,62406.0,73.0055,73.0738,72.9664,73.0543,62406.0
2024-05-29 15:20:00,74.83,74.83,74.74,74.74,69944.0,73.0543,73.0543,72.9664,72.9664,69944.0
2024-05-29 15:30:00,74.73,74.76,74.68,74.76,77643.0,72.9567,72.986,72.9079,72.986,77643.0
2024-05-29 15:40:00,74.76,74.78,74.46,74.46,115186.0,72.986,73.0055,72.6931,72.6931,115186.0
2024-05-29 15:50:00,74.47,74.53,74.28,74.52,423152.0,72.7028,72.7614,72.5174,72.7517,423152.0
2024-05-30 09:30:00,74.66,74.88,74.03,74.19,56304.0,72.8883,73.1031,72.2733,72.4295,56304.0
2024-05-30 09:40:00,74.19,74.21,73.89,74.04,37421.0,72.4295,72.449,72.1366,72.283,37421.0
2024-05-30 09:50:00,74.05,74.32,73.99,74.28,24966.0,72.2928,72.5564,72.2342,72.5174,24966.0
2024-05-30 10:00:00,74.29,74.36,74.17,74.26,34299.0,72.5271,72.5955,72.41,72.4978,34299.0
2024-05-30 10:10:00,74.25,74.25,73.97,74.07,39466.0,72.4881,72.4881,72.2147,72.3123,39466.0
2024-05-30 10:20:00,74.06,74.29,74.06,74.17,23641.0,72.3026,72.5271,72.3026,72.41,23641.0
2024-05-30 10:30:00,74.17,74.37,74.15,74.26,34349.0,72.41,72.6052,72.3904,72.4978,34349.0
2024-05-30 10:40:00,74.26,74.29,74.2,74.25,29794.0,72.4978,72.5271,72.4393,72.4881,29794.0
2024-05-30 10:50:00,74.25,74.26,74.16,74.2,30399.0,72.4881,72.4978,72.4002,72.4393,30399.0
2024-05-30 11:00:00,74.2,74.24,74.13,74.24,25176.0,72.4393,72.4783,72.3709,72.4783,25176.0
2024-05-30 11:10:00,74.25,74.45,74.25,74.45,28095.0,72.4881,72.6833,72.4881,72.6833,28095.0
2024-05-30 11:20:00,74.45,74.51,74.42,74.48,20327.0,72.6833,72.7419,72.654,72.7126,20327.0
2024-05-30 11:30:00,74.46,74.53,74.42,74.45,24889.0,72.6931,72.7614,72.654,72.6833,24889.0
2024-05-30 11:40:00,74.45,74.49,74.41,74.41,22511.0,72.6833,72.7224,72.6443,72.6443,22511.0
2024-05-30 11:50:00,74.41,74.52,74.4,74.44,16847.0,72.6443,72.7517,72.6345,72.6736,16847.0
2024-05-30 12:00:00,74.43,74.5,74.4,74.43,32334.0,72.6638,72.7321,72.6345,72.6638,32334.0
2024-05-30 12:10:00,74.41,74.46,74.38,74.43,22839.0,72.6443,72.6931,72.615,72.6638,22839.0
2024-05-30 12:20:00,74.44,74.47,74.31,74.33,39678.0,72.6736,72.7028,72.5466,72.5662,39678.0
2024-05-30 12:30:00,74.34,74.37,74.29,74.34,24852.0,72.5759,72.6052,72.5271,72.5759,24852.0
2024-05-30 12:40:00,74.35,74.37,74.29,74.29,41387.0,72.5857,72.6052,72.5271,72.5271,41387.0
2024-05-30 12:50:00,74.28,74.41,74.27,74.4,17461.0,72.5174,72.6443,72.5076,72.6345,17461.0
2024-05-30 13:00:00,74.4,74.46,74.37,74.39,16090.0,72.6345,72.6931,72.6052,72.6247,16090.0
2024-05-30 13:10:00,74.39,74.43,74.22,74.22,100297.0,72.6247,72.6638,72.4588,72.4588,100297.0
2024-05-30 13:20:00,74.22,74.23,74.08,74.1,32002.0,72.4588,72.4685,72.3221,72.3416,32002.0
2024-05-30 13:30:00,74.09,74.11,73.99,74.01,40366.0,72.3319,72.3514,72.2342,72.2538,40366.0
2024-05-30 13:40:00,74.01,74.23,73.99,74.14,34833.0,72.2538,72.4685,72.2342,72.3807,34833.0
2024-05-30 13:50:00,74.14,74.14,74.02,74.04,30869.0,72.3807,72.3807,72.2635,72.283,30869.0
2024-05-30 14:00:00,74.05,74.08,74.01,74.03,25584.0,72.2928,72.3221,72.2538,72.2733,25584.0
2024-05-30 14:10:00,74.02,74.07,73.93,74.0,29429.0,72.2635,72.3123,72.1757,72.244,29429.0
2024-05-30 14:20:00,74.01,74.01,73.86,73.92,34907.0,72.2538,72.2538,72.1073,72.1659,34907.0
2024-05-30 14:30:00,73.92,73.95,73.81,73.81,39023.0,72.1659,72.1952,72.0585,72.0585,39023.0
2024-05-30 14:40:00,73.81,73.93,73.79,73.93,28871.0,72.0585,72.1757,72.039,72.1757,28871.0
2024-05-30 14:50:00,73.94,73.97,73.88,73.91,24850.0,72.1854,72.2147,72.1268,72.1561,24850.0
2024-05-30 15:00:00,73.91,73.97,73.91,73.95,30947.0,72.1561,72.2147,72.1561,72.1952,30947.0
2024-05-30 15:10:00,73.95,73.98,73.91,73.92,33568.0,72.1952,72.2245,72.1561,72.1659,33568.0
2024-05-30 15:20:00,73.89,73.94,73.82,73.83,52661.0,72.1366,72.1854,72.0683,72.078,52661.0
2024-05-30 15:30:00,73.83,73.89,73.79,73.88,97489.0,72.078,72.1366,72.039,72.1268,97489.0
2024-05-30 15:40:00,73.88,73.92,73.77,73.83,62312.0,72.1268,72.1659,72.0195,72.078,62312.0
2024-05-30 15:50:00,73.84,74.11,73.77,74.06,458713.0,72.0878,72.3514,72.0195,72.3026,458713.0
2024-05-31 09:30:00,74.36,75.06,74.36,75.0,58540.0,72.5955,73.2788,72.5955,73.2203,58540.0
2024-05-31 09:40:00,75.0,75.14,74.58,74.67,28941.0,73.2203,73.3569,72.8102,72.8981,28941.0
2024-05-31 09:50:00,74.67,74.75,74.56,74.66,36751.0,72.8981,72.9762,72.7907,72.8883,36751.0
2024-05-31 10:00:00,74.66,74.7,74.47,74.54,46425.0,72.8883,72.9274,72.7028,72.7712,46425.0
2024-05-31 10:10:00,74.55,74.55,74.24,74.41,25196.0,72.7809,72.7809,72.4783,72.6443,25196.0
2024-05-31 10:20:00,74.4,74.56,74.36,74.46,35219.0,72.6345,72.7907,72.5955,72.6931,35219.0
2024-05-31 10:30:00,74.48,74.65,74.38,74.65,37921.0,72.7126,72.8786,72.615,72.8786,37921.0
2024-05-31 10:40:00,74.63,74.63,74.45,74.45,24238.0,72.859,72.859,72.6833,72.6833,24238.0
2024-05-31 10:50:00,74.45,74.51,74.32,74.49,47211.0,72.6833,72.7419,72.5564,72.7224,47211.0
2024-05-31 11:00:00,74.49,74.52,74.43,74.5,27821.0,72.7224,72.7517,72.6638,72.7321,27821.0
2024-05-31 11:10:00,74.51,74.61,74.38,74.38,27719.0,72.7419,72.8395,72.615,72.615,27719.0
2024-05-31 11:20:00,74.38,74.44,74.3,74.44,44451.0,72.615,72.6736,72.5369,72.6736,44451.0
2024-05-31 11:30:00,74.42,74.45,74.23,74.34,91576.0,72.654,72.6833,72.4685,72.5759,91576.0
2024-05-31 11:40:00,74.34,74.49,74.34,74.49,26764.0,72.5759,72.7224,72.5759,72.7224,26764.0
2024-05-31 11:50:00,74.5,74.55,74.47,74.5,32812.0,72.7321,72.7809,72.7028,72.7321,32812.0
2024-05-31 12:00:00,74.5,74.5,74.36,74.44,30364.0,72.7321,72.7321,72.5955,72.6736,30364.0
2024-05-31 12:10:00,74.44,74.44,74.34,74.39,26877.0,72.6736,72.6736,72.5759,72.6247,26877.0
2024-05-31 12:20:00,74.39,74.41,74.33,74.38,28689.0,72.6247,72.6443,72.5662,72.615,28689.0
2024-05-31 12:30:00,74.38,74.45,74.36,74.45,25815.0,72.615,72.6833,72.5955,72.6833,25815.0
2024-05-31 12:40:00,74.45,74.46,74.39,74.41,21500.0,72.6833,72.6931,72.6247,72.6443,21500.0
2024-05-31 12:50:00,74.41,74.55,74.39,74.49,22039.0,72.6443,72.7809,72.6247,72.7224,22039.0
2024-05-31 13:00:00,74.49,74.56,74.46,74.54,18595.0,72.7224,72.7907,72.6931,72.7712,18595.0
2024-05-31 13:10:00,74.53,74.66,74.52,74.63,39868.0,72.7614,72.8883,72.7517,72.859,39868.0
2024-05-31 13:20:00,74.63,74.71,74.62,74.69,34206.0,72.859,72.9372,72.8493,72.9176,34206.0
2024-05-31 13:30:00,74.69,74.73,74.68,74.7,19289.0,72.9176,72.9567,72.9079,72.9274,19289.0
2024-05-31 13:40:00,74.7,74.78,74.7,74.71,55690.0,72.9274,73.0055,72.9274,72.9372,55690.0
2024-05-31 13:50:00,74.71,74.81,74.7,74.78,28335.0,72.9372,73.0348,72.9274,73.0055,28335.0
2024-05-31 14:00:00,74.78,74.87,74.75,74.86,43658.0,73.0055,73.0934,72.9762,73.0836,43658.0
2024-05-31 14:10:00,74.86,74.92,74.83,74.9,40033.0,73.0836,73.1422,73.0543,73.1226,40033.0
2024-05-31 14:20:00,74.9,74.93,74.84,74.84,33261.0,73.1226,73.1519,73.0641,73.0641,33261.0
2024-05-31 14:30:00,74.84,74.92,74.83,74.91,49173.0,73.0641,73.1422,73.0543,73.1324,49173.0
2024-05-31 14:40:00,74.91,75.05,74.9,75.0,70100.0,73.1324,73.2691,73.1226,73.2203,70100.0
2024-05-31 14:50:00,75.0,75.04,74.97,74.98,67671.0,73.2203,73.2593,73.191,73.2007,67671.0
2024-05-31 15:00:00,74.98,75.01,74.84,74.87,74905.0,73.2007,73.23,73.0641,73.0934,74905.0
2024-05-31 15:10:00,74.88,75.03,74.87,75.03,95184.0,73.1031,73.2496,73.0934,73.2496,95184.0
2024-05-31 15:20:00,75.02,75.04,74.93,74.95,91800.0,73.2398,73.2593,73.1519,73.1715,91800.0
2024-05-31 15:30:00,74.95,75.05,74.93,75.02,101288.0,73.1715,73.2691,73.1519,73.2398,101288.0
2024-05-31 15:40:00,75.02,75.22,75.01,75.2,157342.0,73.2398,73.435,73.23,73.4155,157342.0
2024-05-31 15:50:00,75.2,75.94,75.19,75.86,760789.0,73.4155,74.138,73.4058,74.0599,760789.0
2024-06-03 09:30:00,75.92,76.1,75.63,75.77,75047.0,74.1184,74.2942,73.8353,73.972,75047.0
2024-06-03 09:40:00,75.72,75.94,75.54,75.94,33990.0,73.9232,74.138,73.7475,74.138,33990.0
2024-06-03 09:50:00,75.9,75.9,75.54,75.6,76859.0,74.0989,74.0989,73.7475,73.806,76859.0
2024-06-03 10:00:00,75.6,76.33,75.6,76.26,54063.0,73.806,74.5187,73.806,74.4504,54063.0
2024-06-03 10:10:00,76.27,76.38,76.1,76.18,48130.0,74.4601,74.5675,74.2942,74.3723,48130.0
2024-06-03 10:20:00,76.17,76.2,76.07,76.1,35829.0,74.3625,74.3918,74.2649,74.2942,35829.0
2024-06-03 10:30:00,76.1,76.12,75.86,75.93,37974.0,74.2942,74.3137,74.0599,74.1282,37974.0
2024-06-03 10:40:00,75.93,76.09,75.77,75.84,45287.0,74.1282,74.2844,73.972,74.0403,45287.0
2024-06-03 10:50:00,75.83,75.95,75.62,75.62,79504.0,74.0306,74.1477,73.8256,73.8256,79504.0
2024-06-03 11:00:00,75.6,75.89,75.58,75.84,77320.0,73.806,74.0891,73.7865,74.0403,77320.0
2024-06-03 11:10:00,75.85,75.97,75.73,75.77,55567.0,74.0501,74.1673,73.9329,73.972,55567.0
2024-06-03 11:20:00,75.77,75.81,75.59,75.8,43284.0,73.972,74.011,73.7963,74.0013,43284.0
2024-06-03 11:30:00,75.82,75.84,75.7,75.7,33450.0,74.0208,74.0403,73.9037,73.9037,33450.0
2024-06-03 11:40:00,75.71,75.71,75.45,75.55,33728.0,73.9134,73.9134,73.6596,73.7572,33728.0
2024-06-03 11:50:00,75.52,75.63,75.49,75.58,30237.0,73.7279,73.8353,73.6986,73.7865,30237.0
2024-06-03 12:00:00,75.59,75.69,75.51,75.53,35588.0,73.7963,73.8939,73.7182,73.7377,35588.0
2024-06-03 12:10:00,75.54,75.61,75.32,75.35,41553.0,73.7475,73.8158,73.5327,73.562,41553.0
2024-06-03 12:20:00,75.36,75.52,75.32,75.39,37418.0,73.5717,73.7279,73.5327,73.601,37418.0
2024-06-03 12:30:00,75.39,75.43,75.17,75.28,29104.0,73.601,73.6401,73.3862,73.4936,29104.0
2024-06-03 12:40:00,75.32,75.37,75.2,75.37,25713.0,73.5327,73.5815,73.4155,73.5815,25713.0
2024-06-03 12:50:00,75.37,75.46,75.24,75.44,29051.0,73.5815,73.6694,73.4546,73.6498,29051.0
2024-06-03 13:00:00,75.43,75.52,75.38,75.45,58181.0,73.6401,73.7279,73.5913,73.6596,58181.0
2024-06-03 13:10:00,75.45,75.58,75.33,75.58,41037.0,73.6596,73.7865,73.5424,73.7865,41037.0
2024-06-03 13:20:00,75.58,75.64,75.38,75.41,42134.0,73.7865,73.8451,73.5913,73.6205,42134.0
2024-06-03 13:30:00,75.41,75.58,75.36,75.53,46524.0,73.6205,73.7865,73.5717,73.7377,46524.0
2024-06-03 13:40:00,75.53,75.64,75.51,75.61,35062.0,73.7377,73.8451,73.7182,73.8158,35062.0
2024-06-03 13:50:00,75.61,75.62,75.5,75.57,33875.0,73.8158,73.8256,73.7084,73.7767,33875.0
2024-06-03 14:00:00,75.58,75.72,75.55,75.62,34813.0,73.7865,73.9232,73.7572,73.8256,34813.0
2024-06-03 14:10:00,75.63,75.65,75.54,75.65,41091.0,73.8353,73.8548,73.7475,73.8548,41091.0
2024-06-03 14:20:00,75.65,75.73,75.61,75.66,30577.0,73.8548,73.9329,73.8158,73.8646,30577.0
2024-06-03 14:30:00,75.66,75.76,75.65,75.74,34890.0,73.8646,73.9622,73.8548,73.9427,34890.0
2024-06-03 14:40:00,75.74,75.84,75.73,75.84,30710.0,73.9427,74.0403,73.9329,74.0403,30710.0
2024-06-03 14:50:00,75.84,75.9,75.79,75.88,36572.0,74.0403,74.0989,73.9915,74.0794,36572.0
2024-06-03 15:00:00,75.9,75.93,75.74,75.75,57068.0,74.0989,74.1282,73.9427,73.9525,57068.0
2024-06-03 15:10:00,75.75,75.81,75.68,75.76,39660.0,73.9525,74.011,73.8841,73.9622,39660.0
2024-06-03 15:20:00,75.76,75.86,75.7,75.81,53792.0,73.9622,74.0599,73.9037,74.011,53792.0
2024-06-03 15:30:00,75.81,75.89,75.75,75.78,73336.0,74.011,74.0891,73.9525,73.9818,73336.0
2024-06-03 15:40:00,75.79,75.93,75.75,75.91,72751.0,73.9915,74.1282,73.9525,74.1087,72751.0
2024-06-03 15:50:00,75.91,76.16,75.87,76.04,318312.0,74.1087,74.3527,74.0696,74.2356,318312.0
2024-06-04 09:30:00,75.94,76.2,75.76,75.82,59070.0,74.138,74.3918,73.9622,74.0208,59070.0
2024-06-04 09:40:00,75.82,76.25,75.82,76.14,33930.0,74.0208,74.4406,74.0208,74.3332,33930.0
2024-06-04 09:50:00,76.13,76.25,76.0,76.21,34263.0,74.3235,74.4406,74.1965,74.4016,34263.0
2024-06-04 10:00:00,76.23,76.37,76.17,76.31,47987.0,74.4211,74.5578,74.3625,74.4992,47987.0
2024-06-04 10:10:00,76.3,76.53,76.24,76.37,50827.0,74.4894,74.714,74.4308,74.5578,50827.0
2024-06-04 10:20:00,76.38,76.4,76.21,76.3,34716.0,74.5675,74.587,74.4016,74.4894,34716.0
2024-06-04 10:30:00,76.3,76.3,75.98,76.01,26043.0,74.4894,74.4894,74.177,74.2063,26043.0
2024-06-04 10:40:00,76.02,76.05,75.89,75.89,42372.0,74.2161,74.2454,74.0891,74.0891,42372.0
2024-06-04 10:50:00,75.89,75.92,75.69,75.69,35533.0,74.0891,74.1184,73.8939,73.8939,35533.0
2024-06-04 11:00:00,75.68,75.87,75.67,75.84,75709.0,73.8841,74.0696,73.8744,74.0403,75709.0
2024-06-04 11:10:00,75.83,75.99,75.79,75.99,39847.0,74.0306,74.1868,73.9915,74.1868,39847.0
2024-06-04 11:20:00,76.01,76.01,75.73,75.75,30027.0,74.2063,74.2063,73.9329,73.9525,30027.0
2024-06-04 11:30:00,75.76,75.87,75.75,75.84,46614.0,73.9622,74.0696,73.9525,74.0403,46614.0
2024-06-04 11:40:00,75.84,75.88,75.79,75.85,49417.0,74.0403,74.0794,73.9915,74.0501,49417.0
2024-06-04 11:50:00,75.86,75.94,75.84,75.88,51756.0,74.0599,74.138,74.0403,74.0794,51756.0
2024-06-04 12:00:00,75.88,76.01,75.85,75.95,53478.0,74.0794,74.2063,74.0501,74.1477,53478.0
2024-06-04 12:10:00,75.95,76.05,75.91,76.03,47003.0,74.1477,74.2454,74.1087,74.2258,47003.0
2024-06-04 12:20:00,76.04,76.13,75.99,76.12,24995.0,74.2356,74.3235,74.1868,74.3137,24995.0
2024-06-04 12:30:00,76.11,76.14,76.02,76.07,18676.0,74.3039,74.3332,74.2161,74.2649,18676.0
2024-06-04 12:40:00,76.08,76.21,76.07,76.13,24179.0,74.2746,74.4016,74.2649,74.3235,24179.0
2024-06-04 12:50:00,76.13,76.16,76.01,76.13,38294.0,74.3235,74.3527,74.2063,74.3235,38294.0
2024-06-04 13:00:00,76.12,76.19,76.09,76.15,38561.0,74.3137,74.382,74.2844,74.343,38561.0
2024-06-04 13:10:00,76.16,76.25,76.16,76.23,30601.0,74.3527,74.4406,74.3527,74.4211,30601.0
2024-06-04 13:20:00,76.24,76.41,76.14,76.41,146333.0,74.4308,74.5968,74.3332,74.5968,146333.0
2024-06-04 13:30:00,76.42,76.43,76.27,76.42,40645.0,74.6066,74.6163,74.4601,74.6066,40645.0
2024-06-04 13:40:00,76.43,76.57,76.42,76.56,43222.0,74.6163,74.753,74.6066,74.7433,43222.0
2024-06-04 13:50:00,76.57,76.64,76.53,76.53,48418.0,74.753,74.8214,74.714,74.714,48418.0
2024-06-04 14:00:00,76.52,76.52,76.35,76.4,60152.0,74.7042,74.7042,74.5382,74.587,60152.0
2024-06-04 14:10:00,76.38,76.45,76.29,76.37,180682.0,74.5675,74.6359,74.4797,74.5578,180682.0
2024-06-04 14:20:00,76.38,76.55,76.37,76.53,178229.0,74.5675,74.7335,74.5578,74.714,178229.0
2024-06-04 14:30:00,76.53,76.53,76.32,76.44,32850.0,74.714,74.714,74.5089,74.6261,32850.0
2024-06-04 14:40:00,76.44,76.54,76.33,76.37,234003.0,74.6261,74.7237,74.5187,74.5578,234003.0
2024-06-04 14:50:00,76.35,76.39,76.15,76.2,30507.0,74.5382,74.5773,74.343,74.3918,30507.0
2024-06-04 15:00:00,76.2,76.2,76.0,76.05,38231.0,74.3918,74.3918,74.1965,74.2454,38231.0
2024-06-04 15:10:00,76.06,76.17,76.05,76.15,36057.0,74.2551,74.3625,74.2454,74.343,36057.0
2024-06-04 15:20:00,76.15,76.19,76.1,76.17,39655.0,74.343,74.382,74.2942,74.3625,39655.0
2024-06-04 15:30:00,76.17,76.21,76.13,76.16,56496.0,74.3625,74.4016,74.3235,74.3527,56496.0
2024-06-04 15:40:00,76.17,76.27,76.0,76.01,96241.0,74.3625,74.4601,74.1965,74.2063,96241.0
2024-06-04 15:50:00,76.01,76.11,76.0,76.06,249445.0,74.2063,74.3039,74.1965,74.2551,249445.0
2024-06-05 09:30:00,76.12,76.32,75.83,76.15,98281.0,74.3137,74.5089,74.0306,74.343,98281.0
2024-06-05 09:40:00,76.16,76.23,75.73,75.92,45998.0,74.3527,74.4211,73.9329,74.1184,45998.0
2024-06-05 09:50:00,75.96,76.09,75.91,76.09,20172.0,74.1575,74.2844,74.1087,74.2844,20172.0
2024-06-05 10:00:00,76.04,76.23,75.84,76.01,46611.0,74.2356,74.4211,74.0403,74.2063,46611.0
2024-06-05 10:10:00,76.03,76.09,75.93,75.97,32353.0,74.2258,74.2844,74.1282,74.1673,32353.0
2024-06-05 10:20:00,75.97,76.07,75.93,76.06,43174.0,74.1673,74.2649,74.1282,74.2551,43174.0
2024-06-05 10:30:00,76.07,76.23,76.07,76.13,23388.0,74.2649,74.4211,74.2649,74.3235,23388.0
2024-06-05 10:40:00,76.14,76.24,75.94,75.98,35427.0,74.3332,74.4308,74.138,74.177,35427.0
2024-06-05 10:50:00,75.98,76.25,75.95,76.2,124630.0,74.177,74.4406,74.1477,74.3918,124630.0
2024-06-05 11:00:00,76.21,76.23,75.99,76.0,40774.0,74.4016,74.4211,74.1868,74.1965,40774.0
2024-06-05 11:10:00,75.99,76.08,75.95,75.98,49001.0,74.1868,74.2746,74.1477,74.177,49001.0
2024-06-05 11:20:00,75.99,76.03,75.91,76.01,48069.0,74.1868,74.2258,74.1087,74.2063,48069.0
2024-06-05 11:30:00,76.02,76.06,75.98,76.03,32467.0,74.2161,74.2551,74.177,74.2258,32467.0
2024-06-05 11:40:00,76.0,76.1,75.98,76.05,35144.0,74.1965,74.2942,74.177,74.2454,35144.0
2024-06-05 11:50:00,76.05,76.07,75.98,76.07,22740.0,74.2454,74.2649,74.177,74.2649,22740.0
2024-06-05 12:00:00,76.08,76.11,76.02,76.02,18470.0,74.2746,74.3039,74.2161,74.2161,18470.0
2024-06-05 12:10:00,76.02,76.08,75.95,75.98,38110.0,74.2161,74.2746,74.1477,74.177,38110.0
2024-06-05 12:20:00,75.98,76.03,75.95,76.03,19630.0,74.177,74.2258,74.1477,74.2258,19630.0
2024-06-05 12:30:00,76.03,76.22,76.03,76.19,98479.0,74.2258,74.4113,74.2258,74.382,98479.0
2024-06-05 12:40:00,76.2,76.24,76.03,76.03,20886.0,74.3918,74.4308,74.2258,74.2258,20886.0
2024-06-05 12:50:00,76.03,76.05,75.94,75.98,16193.0,74.2258,74.2454,74.138,74.177,16193.0
2024-06-05 13:00:00,75.98,76.19,75.95,76.16,26569.0,74.177,74.382,74.1477,74.3527,26569.0
2024-06-05 13:10:00,76.17,76.24,76.14,76.17,45701.0,74.3625,74.4308,74.3332,74.3625,45701.0
2024-06-05 13:20:00,76.17,76.29,76.13,76.22,80818.0,74.3625,74.4797,74.3235,74.4113,80818.0
2024-06-05 13:30:00,76.22,76.23,75.99,76.04,70832.0,74.4113,74.4211,74.1868,74.2356,70832.0
2024-06-05 13:40:00,76.05,76.07,75.95,76.02,30469.0,74.2454,74.2649,74.1477,74.2161,30469.0
2024-06-05 13:50:00,76.03,76.24,76.03,76.24,50479.0,74.2258,74.4308,74.2258,74.4308,50479.0
2024-06-05 14:00:00,76.23,76.27,76.18,76.25,35912.0,74.4211,74.4601,74.3723,74.4406,35912.0
2024-06-05 14:10:00,76.26,76.33,76.22,76.29,55863.0,74.4504,74.5187,74.4113,74.4797,55863.0
2024-06-05 14:20:00,76.3,76.37,76.26,76.31,58812.0,74.4894,74.5578,74.4504,74.4992,58812.0
2024-06-05 14:30:00,76.3,76.38,76.27,76.28,35726.0,74.4894,74.5675,74.4601,74.4699,35726.0
2024-06-05 14:40:00,76.28,76.35,76.19,76.19,31306.0,74.4699,74.5382,74.382,74.382,31306.0
2024-06-05 14:50:00,76.19,76.2,76.1,76.12,40672.0,74.382,74.3918,74.2942,74.3137,40672.0
2024-06-05 15:00:00,76.11,76.25,76.06,76.24,50800.0,74.3039,74.4406,74.2551,74.4308,50800.0
2024-06-05 15:10:00,76.23,76.28,76.12,76.16,59651.0,74.4211,74.4699,74.3137,74.3527,59651.0
2024-06-05 15:20:00,76.16,76.2,76.03,76.04,54063.0,74.3527,74.3918,74.2258,74.2356,54063.0
2024-06-05 15:30:00,76.04,76.16,76.01,76.1,63227.0,74.2356,74.3527,74.2063,74.2942,63227.0
2024-06-05 15:40:00,76.11,76.12,75.85,75.88,68230.0,74.3039,74.3137,74.0501,74.0794,68230.0
2024-06-05 15:50:00,75.88,76.0,75.83,75.95,179934.0,74.0794,74.1965,74.0306,74.1477,179934.0
2024-06-06 09:30:00,75.86,76.1,75.64,75.81,30062.0,74.0599,74.2942,73.8451,74.011,30062.0
2024-06-06 09:40:00,75.86,76.34,75.84,76.34,20191.0,74.0599,74.5285,74.0403,74.5285,20191.0
2024-06-06 09:50:00,76.36,76.47,76.23,76.4,19439.0,74.548,74.6554,74.4211,74.587,19439.0
2024-06-06 10:00:00,76.4,76.47,76.22,76.4,29321.0,74.587,74.6554,74.4113,74.587,29321.0
2024-06-06 10:10:00,76.42,76.44,76.27,76.4,23542.0,74.6066,74.6261,74.4601,74.587,23542.0
2024-06-06 10:20:00,76.43,76.54,76.36,76.48,24080.0,74.6163,74.7237,74.548,74.6651,24080.0
2024-06-06 10:30:00,76.5,76.5,76.24,76.25,33638.0,74.6847,74.6847,74.4308,74.4406,33638.0
2024-06-06 10:40:00,76.25,76.28,76.12,76.25,39504.0,74.4406,74.4699,74.3137,74.4406,39504.0
2024-06-06 10:50:00,76.25,76.3,76.16,76.2,27978.0,74.4406,74.4894,74.3527,74.3918,27978.0
2024-06-06 11:00:00,76.2,76.3,76.14,76.27,29331.0,74.3918,74.4894,74.3332,74.4601,29331.0
2024-06-06 11:10:00,76.27,76.32,76.25,76.28,16712.0,74.4601,74.5089,74.4406,74.4699,16712.0
2024-06-06 11:20:00,76.28,76.36,76.27,76.33,23465.0,74.4699,74.548,74.4601,74.5187,23465.0
2024-06-06 11:30:00,76.33,76.38,76.26,76.3,21425.0,74.5187,74.5675,74.4504,74.4894,21425.0
2024-06-06 11:40:00,76.3,76.33,76.27,76.29,18874.0,74.4894,74.5187,74.4601,74.4797,18874.0
2024-06-06 11:50:00,76.29,76.38,76.28,76.33,21840.0,74.4797,74.5675,74.4699,74.5187,21840.0
2024-06-06 12:00:00,76.33,76.34,76.2,76.2,26604.0,74.5187,74.5285,74.3918,74.3918,26604.0
2024-06-06 12:10:00,76.2,76.25,76.14,76.16,89560.0,74.3918,74.4406,74.3332,74.3527,89560.0
2024-06-06 12:20:00,76.15,76.23,76.11,76.17,38998.0,74.343,74.4211,74.3039,74.3625,38998.0
2024-06-06 12:30:00,76.17,76.21,76.16,76.18,15177.0,74.3625,74.4016,74.3527,74.3723,15177.0
2024-06-06 12:40:00,76.19,76.27,76.17,76.23,43830.0,74.382,74.4601,74.3625,74.4211,43830.0
2024-06-06 12:50:00,76.25,76.28,76.01,76.05,86721.0,74.4406,74.4699,74.2063,74.2454,86721.0
2024-06-06 13:00:00,76.06,76.06,75.93,75.97,16509.0,74.2551,74.2551,74.1282,74.1673,16509.0
2024-06-06 13:10:00,75.97,76.03,75.9,76.01,21766.0,74.1673,74.2258,74.0989,74.2063,21766.0
2024-06-06 13:20:00,76.01,76.13,76.01,76.09,22147.0,74.2063,74.3235,74.2063,74.2844,22147.0
2024-06-06 13:30:00,76.09,76.18,76.07,76.11,20543.0,74.2844,74.3723,74.2649,74.3039,20543.0
2024-06-06 13:40:00,76.11,76.12,75.98,76.03,21719.0,74.3039,74.3137,74.177,74.2258,21719.0
2024-06-06 13:50:00,76.03,76.09,75.98,76.08,27529.0,74.2258,74.2844,74.177,74.2746,27529.0
2024-06-06 14:00:00,76.08,76.13,75.99,76.0,33761.0,74.2746,74.3235,74.1868,74.1965,33761.0
2024-06-06 14:10:00,75.99,76.11,75.96,76.1,29997.0,74.1868,74.3039,74.1575,74.2942,29997.0
2024-06-06 14:20:00,76.1,76.15,76.06,76.14,31432.0,74.2942,74.343,74.2551,74.3332,31432.0
2024-06-06 14:30:00,76.13,76.13,76.07,76.12,26708.0,74.3235,74.3235,74.2649,74.3137,26708.0
2024-06-06 14:40:00,76.12,76.24,76.12,76.22,28295.0,74.3137,74.4308,74.3137,74.4113,28295.0
2024-06-06 14:50:00,76.22,76.31,76.2,76.28,49296.0,74.4113,74.4992,74.3918,74.4699,49296.0
2024-06-06 15:00:00,76.28,76.33,76.24,76.27,36634.0,74.4699,74.5187,74.4308,74.4601,36634.0
2024-06-06 15:10:00,76.27,76.32,76.24,76.26,35453.0,74.4601,74.5089,74.4308,74.4504,35453.0
2024-06-06 15:20:00,76.26,76.31,76.21,76.29,44626.0,74.4504,74.4992,74.4016,74.4797,44626.0
2024-06-06 15:30:00,76.28,76.28,76.18,76.18,54535.0,74.4699,74.4699,74.3723,74.3723,54535.0
2024-06-06 15:40:00,76.19,76.19,76.05,76.06,68362.0,74.382,74.382,74.2454,74.2551,68362.0
2024-06-06 15:50:00,76.07,76.4,76.06,76.39,273309.0,74.2649,74.587,74.2551,74.5773,273309.0
2024-06-07 09:30:00,76.04,76.49,75.83,76.47,66464.0,74.2356,74.6749,74.0306,74.6554,66464.0
2024-06-07 09:40:00,76.47,76.49,76.27,76.32,14911.0,74.6554,74.6749,74.4601,74.5089,14911.0
2024-06-07 09:50:00,76.29,76.59,76.29,76.56,27300.0,74.4797,74.7725,74.4797,74.7433,27300.0
2024-06-07 10:00:00,76.53,76.75,76.48,76.67,24166.0,74.714,74.9287,74.6651,74.8506,24166.0
2024-06-07 10:10:00,76.66,76.75,76.56,76.75,20362.0,74.8409,74.9287,74.7433,74.9287,20362.0
2024-06-07 10:20:00,76.78,77.03,76.78,76.96,83061.0,74.958,75.2021,74.958,75.1338,83061.0
2024-06-07 10:30:00,76.95,76.95,76.73,76.9,26029.0,75.124,75.124,74.9092,75.0752,26029.0
2024-06-07 10:40:00,76.92,77.18,76.92,77.13,37819.0,75.0947,75.3485,75.0947,75.2997,37819.0
2024-06-07 10:50:00,77.12,77.14,76.81,76.88,29004.0,75.29,75.3095,74.9873,75.0557,29004.0
2024-06-07 11:00:00,76.85,76.91,76.72,76.89,24945.0,75.0264,75.0849,74.8995,75.0654,24945.0
2024-06-07 11:10:00,76.88,76.88,76.78,76.81,30963.0,75.0557,75.0557,74.958,74.9873,30963.0
2024-06-07 11:20:00,76.81,76.86,76.76,76.85,24308.0,74.9873,75.0361,74.9385,75.0264,24308.0
2024-06-07 11:30:00,76.85,76.92,76.83,76.86,20543.0,75.0264,75.0947,75.0068,75.0361,20543.0
2024-06-07 11:40:00,76.87,76.89,76.73,76.84,21149.0,75.0459,75.0654,74.9092,75.0166,21149.0
2024-06-07 11:50:00,76.84,76.85,76.74,76.78,19286.0,75.0166,75.0264,74.919,74.958,19286.0
2024-06-07 12:00:00,76.78,76.84,76.73,76.8,19001.0,74.958,75.0166,74.9092,74.9776,19001.0
2024-06-07 12:10:00,76.8,76.86,76.79,76.83,15950.0,74.9776,75.0361,74.9678,75.0068,15950.0
2024-06-07 12:20:00,76.83,76.88,76.79,76.87,23471.0,75.0068,75.0557,74.9678,75.0459,23471.0
2024-06-07 12:30:00,76.87,76.91,76.75,76.76,18594.0,75.0459,75.0849,74.9287,74.9385,18594.0
2024-06-07 12:40:00,76.77,76.8,76.72,76.77,30496.0,74.9483,74.9776,74.8995,74.9483,30496.0
2024-06-07 12:50:00,76.78,76.95,76.77,76.94,43066.0,74.958,75.124,74.9483,75.1142,43066.0
2024-06-07 13:00:00,76.93,76.96,76.82,76.94,74959.0,75.1045,75.1338,74.9971,75.1142,74959.0
2024-06-07 13:10:00,76.94,77.05,76.94,77.03,23514.0,75.1142,75.2216,75.1142,75.2021,23514.0
2024-06-07 13:20:00,77.03,77.1,76.97,77.03,24774.0,75.2021,75.2704,75.1435,75.2021,24774.0
2024-06-07 13:30:00,77.03,77.09,77.01,77.06,59653.0,75.2021,75.2607,75.1826,75.2314,59653.0
2024-06-07 13:40:00,77.06,77.09,77.04,77.07,29276.0,75.2314,75.2607,75.2119,75.2411,29276.0
2024-06-07 13:50:00,77.06,77.16,77.06,77.12,39709.0,75.2314,75.329,75.2314,75.29,39709.0
2024-06-07 14:00:00,77.12,77.12,76.84,76.92,90111.0,75.29,75.29,75.0166,75.0947,90111.0
2024-06-07 14:10:00,76.92,76.98,76.9,76.98,41968.0,75.0947,75.1533,75.0752,75.1533,41968.0
2024-06-07 14:20:00,76.97,77.12,76.97,77.06,55290.0,75.1435,75.29,75.1435,75.2314,55290.0
2024-06-07 14:30:00,77.06,77.12,77.01,77.09,74062.0,75.2314,75.29,75.1826,75.2607,74062.0
2024-06-07 14:40:00,77.09,77.18,77.07,77.13,140795.0,75.2607,75.3485,75.2411,75.2997,140795.0
2024-06-07 14:50:00,77.13,77.18,77.12,77.16,31339.0,75.2997,75.3485,75.29,75.329,31339.0
2024-06-07 15:00:00,77.17,77.22,77.14,77.16,47905.0,75.3388,75.3876,75.3095,75.329,47905.0
2024-06-07 15:10:00,77.16,77.25,77.13,77.2,49170.0,75.329,75.4169,75.2997,75.3681,49170.0
2024-06-07 15:20:00,77.2,77.26,77.14,77.26,59404.0,75.3681,75.4266,75.3095,75.4266,59404.0
2024-06-07 15:30:00,77.25,77.26,77.14,77.2,90676.0,75.4169,75.4266,75.3095,75.3681,90676.0
2024-06-07 15:40:00,77.21,77.23,77.16,77.23,90173.0,75.3778,75.3974,75.329,75.3974,90173.0
2024-06-07 15:50:00,77.23,77.53,77.2,77.52,635809.0,75.3974,75.6902,75.3681,75.6805,635809.0
2024-06-10 09:30:00,76.87,77.1,76.29,76.56,111510.0,75.3954,75.621,74.8266,75.0914,111510.0
2024-06-10 09:40:00,76.56,76.75,76.35,76.56,77995.0,75.0914,75.2777,74.8854,75.0914,77995.0
2024-06-10 09:50:00,76.57,76.71,76.56,76.71,31668.0,75.1012,75.2385,75.0914,75.2385,31668.0
2024-06-10 10:00:00,76.72,76.78,76.55,76.7,44134.0,75.2483,75.3072,75.0816,75.2287,44134.0
2024-06-10 10:10:00,76.7,76.75,76.65,76.67,41585.0,75.2287,75.2777,75.1797,75.1993,41585.0
2024-06-10 10:20:00,76.68,76.77,76.6,76.75,38542.0,75.2091,75.2974,75.1306,75.2777,38542.0
2024-06-10 10:30:00,76.75,76.77,76.55,76.62,103883.0,75.2777,75.2974,75.0816,75.1502,103883.0
2024-06-10 10:40:00,76.62,76.66,76.52,76.59,95340.0,75.1502,75.1895,75.0522,75.1208,95340.0
2024-06-10 10:50:00,76.58,76.7,76.45,76.67,55412.0,75.111,75.2287,74.9835,75.1993,55412.0
2024-06-10 11:00:00,76.67,76.72,76.59,76.62,37985.0,75.1993,75.2483,75.1208,75.1502,37985.0
2024-06-10 11:10:00,76.62,76.75,76.59,76.73,52373.0,75.1502,75.2777,75.1208,75.2581,52373.0
2024-06-10 11:20:00,76.72,76.91,76.72,76.87,29526.0,75.2483,75.4347,75.2483,75.3954,29526.0
2024-06-10 11:30:00,76.88,76.94,76.83,76.87,30714.0,75.4052,75.4641,75.3562,75.3954,30714.0
2024-06-10 11:40:00,76.87,76.9,76.82,76.9,25100.0,75.3954,75.4249,75.3464,75.4249,25100.0
2024-06-10 11:50:00,76.91,77.07,76.91,77.04,32469.0,75.4347,75.5916,75.4347,75.5622,32469.0
2024-06-10 12:00:00,77.05,77.07,76.99,77.01,29118.0,75.572,75.5916,75.5131,75.5328,29118.0
2024-06-10 12:10:00,77.02,77.14,77.01,77.11,22917.0,75.5426,75.6603,75.5328,75.6308,22917.0
2024-06-10 12:20:00,77.14,77.24,77.13,77.22,26591.0,75.6603,75.7583,75.6505,75.7387,26591.0
2024-06-10 12:30:00,77.22,77.3,77.19,77.26,21735.0,75.7387,75.8172,75.7093,75.778,21735.0
2024-06-10 12:40:00,77.27,77.29,77.2,77.22,21575.0,75.7878,75.8074,75.7191,75.7387,21575.0
2024-06-10 12:50:00,77.21,77.26,77.2,77.2,24230.0,75.7289,75.778,75.7191,75.7191,24230.0
2024-06-10 13:00:00,77.19,77.25,77.18,77.24,65795.0,75.7093,75.7682,75.6995,75.7583,65795.0
2024-06-10 13:10:00,77.24,77.3,77.21,77.26,51833.0,75.7583,75.8172,75.7289,75.778,51833.0
2024-06-10 13:20:00,77.27,77.35,77.24,77.3,37286.0,75.7878,75.8662,75.7583,75.8172,37286.0
2024-06-10 13:30:00,77.3,77.4,77.29,77.34,48706.0,75.8172,75.9153,75.8074,75.8564,48706.0
2024-06-10 13:40:00,77.34,77.48,77.3,77.43,57871.0,75.8564,75.9937,75.8172,75.9447,57871.0
2024-06-10 13:50:00,77.44,77.47,77.35,77.36,29271.0,75.9545,75.9839,75.8662,75.876,29271.0
2024-06-10 14:00:00,77.36,77.5,77.31,77.5,52684.0,75.876,76.0134,75.827,76.0134,52684.0
2024-06-10 14:10:00,77.5,77.5,77.39,77.44,89367.0,76.0134,76.0134,75.9055,75.9545,89367.0
2024-06-10 14:20:00,77.44,77.45,77.23,77.24,68698.0,75.9545,75.9643,75.7485,75.7583,68698.0
2024-06-10 14:30:00,77.25,77.3,77.2,77.25,32685.0,75.7682,75.8172,75.7191,75.7682,32685.0
2024-06-10 14:40:00,77.25,77.32,77.21,77.27,39464.0,75.7682,75.8368,75.7289,75.7878,39464.0
2024-06-10 14:50:00,77.26,77.3,77.21,77.28,26365.0,75.778,75.8172,75.7289,75.7976,26365.0
2024-06-10 15:00:00,77.28,77.31,77.23,77.29,71223.0,75.7976,75.827,75.7485,75.8074,71223.0
2024-06-10 15:10:00,77.29,77.38,77.25,77.36,75300.0,75.8074,75.8957,75.7682,75.876,75300.0
2024-06-10 15:20:00,77.36,77.4,77.31,77.33,45326.0,75.876,75.9153,75.827,75.8466,45326.0
2024-06-10 15:30:00,77.34,77.39,77.31,77.36,75088.0,75.8564,75.9055,75.827,75.876,75088.0
2024-06-10 15:40:00,77.37,77.39,77.32,77.33,97848.0,75.8859,75.9055,75.8368,75.8466,97848.0
2024-06-10 15:50:00,77.33,77.47,77.22,77.31,424461.0,75.8466,75.9839,75.7387,75.827,424461.0
2024-06-11 09:30:00,77.06,77.09,76.44,76.62,95937.0,75.5818,75.6112,74.9737,75.1502,95937.0
2024-06-11 09:40:00,76.62,76.67,76.12,76.13,62669.0,75.1502,75.1993,74.6598,74.6696,62669.0
2024-06-11 09:50:00,76.12,76.21,75.78,75.84,58386.0,74.6598,74.7481,74.3264,74.3852,58386.0
2024-06-11 10:00:00,75.86,76.0,75.73,75.78,63071.0,74.4048,74.5421,74.2773,74.3264,63071.0
2024-06-11 10:10:00,75.77,75.82,75.63,75.76,77229.0,74.3165,74.3656,74.1792,74.3067,77229.0
2024-06-11 10:20:00,75.76,75.95,75.7,75.86,45154.0,74.3067,74.4931,74.2479,74.4048,45154.0
2024-06-11 10:30:00,75.85,75.95,75.73,75.9,57119.0,74.395,74.4931,74.2773,74.444,57119.0
2024-06-11 10:40:00,75.89,75.99,75.88,75.94,35849.0,74.4342,74.5323,74.4244,74.4833,35849.0
2024-06-11 10:50:00,75.95,76.06,75.92,76.01,67349.0,74.4931,74.601,74.4637,74.5519,67349.0
2024-06-11 11:00:00,76.01,76.06,75.95,76.04,36681.0,74.5519,74.601,74.4931,74.5814,36681.0
2024-06-11 11:10:00,76.05,76.05,75.96,76.04,28063.0,74.5912,74.5912,74.5029,74.5814,28063.0
2024-06-11 11:20:00,76.04,76.08,75.98,75.99,20187.0,74.5814,74.6206,74.5225,74.5323,20187.0
2024-06-11 11:30:00,76.0,76.01,75.78,75.8,42825.0,74.5421,74.5519,74.3264,74.346,42825.0
2024-06-11 11:40:00,75.79,75.87,75.67,75.67,46406.0,74.3362,74.4146,74.2185,74.2185,46406.0
2024-06-11 11:50:00,75.66,75.73,75.56,75.63,32754.0,74.2087,74.2773,74.1106,74.1792,32754.0
2024-06-11 12:00:00,75.62,75.62,75.41,75.48,34936.0,74.1694,74.1694,73.9634,74.0321,34936.0
2024-06-11 12:10:00,75.49,75.51,75.39,75.39,31088.0,74.0419,74.0615,73.9438,73.9438,31088.0
2024-06-11 12:20:00,75.39,75.42,75.27,75.42,57215.0,73.9438,73.9733,73.8261,73.9733,57215.0
2024-06-11 12:30:00,75.42,75.55,75.42,75.55,36963.0,73.9733,74.1008,73.9733,74.1008,36963.0
2024-06-11 12:40:00,75.59,75.65,75.54,75.63,37909.0,74.14,74.1988,74.091,74.1792,37909.0
2024-06-11 12:50:00,75.63,75.69,75.54,75.65,49515.0,74.1792,74.2381,74.091,74.1988,49515.0
2024-06-11 13:00:00,75.63,75.77,75.59,75.62,45030.0,74.1792,74.3165,74.14,74.1694,45030.0
2024-06-11 13:10:00,75.62,75.7,75.56,75.6,59615.0,74.1694,74.2479,74.1106,74.1498,59615.0
2024-06-11 13:20:00,75.61,75.65,75.53,75.61,59942.0,74.1596,74.1988,74.0811,74.1596,59942.0
2024-06-11 13:30:00,75.62,75.7,75.62,75.66,57989.0,74.1694,74.2479,74.1694,74.2087,57989.0
2024-06-11 13:40:00,75.66,75.79,75.62,75.78,41263.0,74.2087,74.3362,74.1694,74.3264,41263.0
2024-06-11 13:50:00,75.78,75.91,75.77,75.86,46520.0,74.3264,74.4539,74.3165,74.4048,46520.0
2024-06-11 14:00:00,75.86,75.9,75.85,75.85,38849.0,74.4048,74.444,74.395,74.395,38849.0
2024-06-11 14:10:00,75.86,76.02,75.85,76.0,30418.0,74.4048,74.5617,74.395,74.5421,30418.0
2024-06-11 14:20:00,76.01,76.05,75.96,76.03,33060.0,74.5519,74.5912,74.5029,74.5716,33060.0
2024-06-11 14:30:00,76.03,76.1,76.02,76.08,34819.0,74.5716,74.6402,74.5617,74.6206,34819.0
2024-06-11 14:40:00,76.09,76.14,76.08,76.12,49559.0,74.6304,74.6794,74.6206,74.6598,49559.0
2024-06-11 14:50:00,76.12,76.15,76.09,76.1,44032.0,74.6598,74.6893,74.6304,74.6402,44032.0
2024-06-11 15:00:00,76.1,76.15,76.0,76.04,73486.0,74.6402,74.6893,74.5421,74.5814,73486.0
2024-06-11 15:10:00,76.03,76.16,76.02,76.14,44439.0,74.5716,74.6991,74.5617,74.6794,44439.0
2024-06-11 15:20:00,76.14,76.17,76.04,76.12,56003.0,74.6794,74.7089,74.5814,74.6598,56003.0
2024-06-11 15:30:00,76.12,76.12,76.03,76.03,88850.0,74.6598,74.6598,74.5716,74.5716,88850.0
2024-06-11 15:40:00,76.03,76.13,76.03,76.05,92645.0,74.5716,74.6696,74.5716,74.5912,92645.0
2024-06-11 15:50:00,76.05,76.13,75.75,75.83,374150.0,74.5912,74.6696,74.2969,74.3754,374150.0
2024-06-12 09:30:00,76.7,77.29,76.7,77.05,212254.0,75.2287,75.8074,75.2287,75.572,212254.0
2024-06-12 09:40:00,77.05,77.24,76.96,77.24,101333.0,75.572,75.7583,75.4837,75.7583,101333.0
2024-06-12 09:50:00,77.22,77.66,77.06,77.52,44933.0,75.7387,76.1703,75.5818,76.033,44933.0
2024-06-12 10:00:00,77.51,77.62,77.4,77.45,65153.0,76.0232,76.1311,75.9153,75.9643,65153.0
2024-06-12 10:10:00,77.42,77.51,77.35,77.46,56643.0,75.9349,76.0232,75.8662,75.9741,56643.0
2024-06-12 10:20:00,77.48,77.57,77.35,77.55,121747.0,75.9937,76.082,75.8662,76.0624,121747.0
2024-06-12 10:30:00,77.54,77.62,77.49,77.58,36991.0,76.0526,76.1311,76.0035,76.0918,36991.0
2024-06-12 10:40:00,77.59,77.59,77.32,77.52,44894.0,76.1016,76.1016,75.8368,76.033,44894.0
2024-06-12 10:50:00,77.51,77.55,77.38,77.51,68490.0,76.0232,76.0624,75.8957,76.0232,68490.0
2024-06-12 11:00:00,77.51,77.53,77.39,77.4,41456.0,76.0232,76.0428,75.9055,75.9153,41456.0
2024-06-12 11:10:00,77.41,77.46,77.35,77.41,57560.0,75.9251,75.9741,75.8662,75.9251,57560.0
2024-06-12 11:20:00,77.41,77.42,77.18,77.37,52253.0,75.9251,75.9349,75.6995,75.8859,52253.0
2024-06-12 11:30:00,77.37,77.41,77.24,77.28,35106.0,75.8859,75.9251,75.7583,75.7976,35106.0
2024-06-12 11:40:00,77.27,77.34,77.14,77.15,51704.0,75.7878,75.8564,75.6603,75.6701,51704.0
2024-06-12 11:50:00,77.15,77.4,77.14,77.39,47014.0,75.6701,75.9153,75.6603,75.9055,47014.0
2024-06-12 12:00:00,77.39,77.4,77.29,77.3,93359.0,75.9055,75.9153,75.8074,75.8172,93359.0
2024-06-12 12:10:00,77.3,77.37,77.25,77.26,28166.0,75.8172,75.8859,75.7682,75.778,28166.0
2024-06-12 12:20:00,77.25,77.32,77.23,77.26,39755.0,75.7682,75.8368,75.7485,75.778,39755.0
2024-06-12 12:30:00,77.26,77.33,77.24,77.24,45620.0,75.778,75.8466,75.7583,75.7583,45620.0
2024-06-12 12:40:00,77.23,77.35,77.23,77.34,40769.0,75.7485,75.8662,75.7485,75.8564,40769.0
2024-06-12 12:50:00,77.34,77.38,77.29,77.38,55021.0,75.8564,75.8957,75.8074,75.8957,55021.0
2024-06-12 13:00:00,77.38,77.56,77.37,77.51,49081.0,75.8957,76.0722,75.8859,76.0232,49081.0
2024-06-12 13:10:00,77.51,77.54,77.44,77.51,58628.0,76.0232,76.0526,75.9545,76.0232,58628.0
2024-06-12 13:20:00,77.51,77.62,77.51,77.54,40852.0,76.0232,76.1311,76.0232,76.0526,40852.0
2024-06-12 13:30:00,77.55,77.64,77.49,77.5,61695.0,76.0624,76.1507,76.0035,76.0134,61695.0
2024-06-12 13:40:00,77.5,77.6,77.49,77.59,40714.0,76.0134,76.1114,76.0035,76.1016,40714.0
2024-06-12 13:50:00,77.6,77.75,77.57,77.6,81926.0,76.1114,76.2586,76.082,76.1114,81926.0
2024-06-12 14:00:00,77.61,77.67,77.39,77.62,99563.0,76.1212,76.1801,75.9055,76.1311,99563.0
2024-06-12 14:10:00,77.63,77.71,77.59,77.7,35392.0,76.1409,76.2193,76.1016,76.2095,35392.0
2024-06-12 14:20:00,77.7,77.74,77.68,77.71,37448.0,76.2095,76.2488,76.1899,76.2193,37448.0
2024-06-12 14:30:00,77.72,77.83,77.59,77.71,50569.0,76.2291,76.337,76.1016,76.2193,50569.0
2024-06-12 14:40:00,77.73,77.73,77.57,77.63,55469.0,76.2389,76.2389,76.082,76.1409,55469.0
2024-06-12 14:50:00,77.62,77.78,77.58,77.68,84910.0,76.1311,76.288,76.0918,76.1899,84910.0
2024-06-12 15:00:00,77.7,77.77,77.65,77.72,46870.0,76.2095,76.2782,76.1605,76.2291,46870.0
2024-06-12 15:10:00,77.71,77.71,77.25,77.3,144681.0,76.2193,76.2193,75.7682,75.8172,144681.0
2024-06-12 15:20:00,77.3,77.37,77.01,77.09,214602.0,75.8172,75.8859,75.5328,75.6112,214602.0
2024-06-12 15:30:00,77.1,77.2,76.99,77.12,141791.0,75.621,75.7191,75.5131,75.6406,141791.0
2024-06-12 15:40:00,77.12,77.2,76.98,77.05,195811.0,75.6406,75.7191,75.5033,75.572,195811.0
2024-06-12 15:50:00,77.05,77.2,76.87,76.89,519475.0,75.572,75.7191,75.3954,75.4151,519475.0
2024-06-13 09:30:00,76.8,77.07,76.51,76.66,209529.0,75.3268,75.5916,75.0423,75.1895,209529.0
2024-06-13 09:40:00,76.69,76.7,76.18,76.32,92448.0,75.2189,75.2287,74.7187,74.856,92448.0
2024-06-13 09:50:00,76.3,76.36,75.95,76.02,73289.0,74.8364,74.8952,74.4931,74.5617,73289.0
2024-06-13 10:00:00,76.02,76.02,75.53,75.62,173724.0,74.5617,74.5617,74.0811,74.1694,173724.0
2024-06-13 10:10:00,75.61,75.79,75.37,75.58,212532.0,74.1596,74.3362,73.9242,74.1302,212532.0
2024-06-13 10:20:00,75.61,75.77,75.6,75.69,61158.0,74.1596,74.3165,74.1498,74.2381,61158.0
2024-06-13 10:30:00,75.7,75.76,75.63,75.65,68217.0,74.2479,74.3067,74.1792,74.1988,68217.0
2024-06-13 10:40:00,75.65,75.76,75.63,75.69,54649.0,74.1988,74.3067,74.1792,74.2381,54649.0
2024-06-13 10:50:00,75.7,75.77,75.65,75.68,52495.0,74.2479,74.3165,74.1988,74.2283,52495.0
2024-06-13 11:00:00,75.68,75.73,75.65,75.7,59024.0,74.2283,74.2773,74.1988,74.2479,59024.0
2024-06-13 11:10:00,75.69,75.79,75.68,75.74,89937.0,74.2381,74.3362,74.2283,74.2871,89937.0
2024-06-13 11:20:00,75.75,75.86,75.64,75.85,74682.0,74.2969,74.4048,74.189,74.395,74682.0
2024-06-13 11:30:00,75.84,75.84,75.7,75.75,40463.0,74.3852,74.3852,74.2479,74.2969,40463.0
2024-06-13 11:40:00,75.74,75.93,75.74,75.92,40190.0,74.2871,74.4735,74.2871,74.4637,40190.0
2024-06-13 11:50:00,75.92,75.92,75.82,75.84,42063.0,74.4637,74.4637,74.3656,74.3852,42063.0
2024-06-13 12:00:00,75.83,75.88,75.76,75.83,54907.0,74.3754,74.4244,74.3067,74.3754,54907.0
2024-06-13 12:10:00,75.84,75.87,75.73,75.77,97446.0,74.3852,74.4146,74.2773,74.3165,97446.0
2024-06-13 12:20:00,75.79,75.81,75.68,75.7,55835.0,74.3362,74.3558,74.2283,74.2479,55835.0
2024-06-13 12:30:00,75.71,75.79,75.69,75.78,31345.0,74.2577,74.3362,74.2381,74.3264,31345.0
2024-06-13 12:40:00,75.79,75.85,75.76,75.84,33358.0,74.3362,74.395,74.3067,74.3852,33358.0
2024-06-13 12:50:00,75.85,75.98,75.85,75.92,25059.0,74.395,74.5225,74.395,74.4637,25059.0
2024-06-13 13:00:00,75.92,76.13,75.91,76.07,54479.0,74.4637,74.6696,74.4539,74.6108,54479.0
2024-06-13 13:10:00,76.07,76.13,76.03,76.1,35247.0,74.6108,74.6696,74.5716,74.6402,35247.0
2024-06-13 13:20:00,76.11,76.14,76.09,76.1,34103.0,74.65,74.6794,74.6304,74.6402,34103.0
2024-06-13 13:30:00,76.11,76.12,76.04,76.12,42119.0,74.65,74.6598,74.5814,74.6598,42119.0
2024-06-13 13:40:00,76.13,76.26,76.13,76.24,29302.0,74.6696,74.7971,74.6696,74.7775,29302.0
2024-06-13 13:50:00,76.25,76.28,76.21,76.23,32639.0,74.7873,74.8168,74.7481,74.7677,32639.0
2024-06-13 14:00:00,76.22,76.33,76.2,76.33,53824.0,74.7579,74.8658,74.7383,74.8658,53824.0
2024-06-13 14:10:00,76.34,76.45,76.33,76.42,62027.0,74.8756,74.9835,74.8658,74.9541,62027.0
2024-06-13 14:20:00,76.42,76.52,76.41,76.5,40223.0,74.9541,75.0522,74.9443,75.0325,40223.0
2024-06-13 14:30:00,76.51,76.65,76.47,76.63,62505.0,75.0423,75.1797,75.0031,75.16,62505.0
2024-06-13 14:40:00,76.65,76.68,76.62,76.63,48649.0,75.1797,75.2091,75.1502,75.16,48649.0
2024-06-13 14:50:00,76.63,76.76,76.62,76.75,51962.0,75.16,75.2876,75.1502,75.2777,51962.0
2024-06-13 15:00:00,76.75,76.87,76.74,76.87,59568.0,75.2777,75.3954,75.2679,75.3954,59568.0
2024-06-13 15:10:00,76.86,76.89,76.79,76.88,84940.0,75.3856,75.4151,75.317,75.4052,84940.0
2024-06-13 15:20:00,76.87,77.03,76.87,76.96,83334.0,75.3954,75.5524,75.3954,75.4837,83334.0
2024-06-13 15:30:00,76.97,77.02,76.88,77.0,131122.0,75.4935,75.5426,75.4052,75.5229,131122.0
2024-06-13 15:40:00,76.99,77.07,76.91,76.99,202090.0,75.5131,75.5916,75.4347,75.5131,202090.0
2024-06-13 15:50:00,76.97,77.09,76.79,77.08,493726.0,75.4935,75.6112,75.317,75.6014,493726.0
2024-06-14 09:30:00,76.82,76.97,76.24,76.41,53410.0,75.3464,75.4935,74.7775,74.9443,53410.0
2024-06-14 09:40:00,76.39,76.45,75.9,75.9,26109.0,74.9246,74.9835,74.444,74.444,26109.0
2024-06-14 09:50:00,75.9,75.91,75.76,75.81,24336.0,74.444,74.4539,74.3067,74.3558,24336.0
2024-06-14 10:00:00,75.82,75.83,75.36,75.36,25303.0,74.3656,74.3754,73.9144,73.9144,25303.0
2024-06-14 10:10:00,75.31,75.36,75.14,75.34,29167.0,73.8654,73.9144,73.6986,73.8948,29167.0
2024-06-14 10:20:00,75.34,75.64,75.32,75.64,33946.0,73.8948,74.189,73.8752,74.189,33946.0
2024-06-14 10:30:00,75.64,75.71,75.48,75.65,230033.0,74.189,74.2577,74.0321,74.1988,230033.0
2024-06-14 10:40:00,75.64,76.01,75.61,76.0,78112.0,74.189,74.5519,74.1596,74.5421,78112.0
2024-06-14 10:50:00,76.0,76.01,75.69,75.81,33874.0,74.5421,74.5519,74.2381,74.3558,33874.0
2024-06-14 11:00:00,75.77,75.82,75.5,75.52,54120.0,74.3165,74.3656,74.0517,74.0713,54120.0
2024-06-14 11:10:00,75.52,75.8,75.48,75.72,68709.0,74.0713,74.346,74.0321,74.2675,68709.0
2024-06-14 11:20:00,75.71,75.9,75.66,75.9,89842.0,74.2577,74.444,74.2087,74.444,89842.0
2024-06-14 11:30:00,75.88,75.92,75.69,75.7,77882.0,74.4244,74.4637,74.2381,74.2479,77882.0
2024-06-14 11:40:00,75.7,75.75,75.5,75.64,62049.0,74.2479,74.2969,74.0517,74.189,62049.0
2024-06-14 11:50:00,75.65,75.87,75.65,75.8,43635.0,74.1988,74.4146,74.1988,74.346,43635.0
2024-06-14 12:00:00,75.78,75.84,75.7,75.84,16128.0,74.3264,74.3852,74.2479,74.3852,16128.0
2024-06-14 12:10:00,75.84,76.1,75.84,75.96,101318.0,74.3852,74.6402,74.3852,74.5029,101318.0
2024-06-14 12:20:00,75.97,76.06,75.88,76.06,27239.0,74.5127,74.601,74.4244,74.601,27239.0
2024-06-14 12:30:00,76.06,76.23,76.01,76.23,49303.0,74.601,74.7677,74.5519,74.7677,49303.0
2024-06-14 12:40:00,76.21,76.34,76.18,76.33,32307.0,74.7481,74.8756,74.7187,74.8658,32307.0
2024-06-14 12:50:00,76.33,76.38,76.21,76.31,41382.0,74.8658,74.9148,74.7481,74.8462,41382.0
2024-06-14 13:00:00,76.32,76.43,76.32,76.42,27531.0,74.856,74.9639,74.856,74.9541,27531.0
2024-06-14 13:10:00,76.42,76.48,76.28,76.3,29750.0,74.9541,75.0129,74.8168,74.8364,29750.0
2024-06-14 13:20:00,76.31,76.36,76.0,76.26,271842.0,74.8462,74.8952,74.5421,74.7971,271842.0
2024-06-14 13:30:00,76.25,76.25,76.09,76.12,42847.0,74.7873,74.7873,74.6304,74.6598,42847.0
2024-06-14 13:40:00,76.12,76.13,75.82,75.88,36319.0,74.6598,74.6696,74.3656,74.4244,36319.0
2024-06-14 13:50:00,75.88,75.95,75.81,75.84,48779.0,74.4244,74.4931,74.3558,74.3852,48779.0
2024-06-14 14:00:00,75.85,76.08,75.84,76.06,41153.0,74.395,74.6206,74.3852,74.601,41153.0
2024-06-14 14:10:00,76.08,76.2,76.07,76.19,30350.0,74.6206,74.7383,74.6108,74.7285,30350.0
2024-06-14 14:20:00,76.19,76.3,76.15,76.25,31698.0,74.7285,74.8364,74.6893,74.7873,31698.0
2024-06-14 14:30:00,76.25,76.26,76.19,76.19,27394.0,74.7873,74.7971,74.7285,74.7285,27394.0
2024-06-14 14:40:00,76.19,76.29,76.17,76.28,25814.0,74.7285,74.8266,74.7089,74.8168,25814.0
2024-06-14 14:50:00,76.29,76.36,76.23,76.3,32465.0,74.8266,74.8952,74.7677,74.8364,32465.0
2024-06-14 15:00:00,76.27,76.32,76.24,76.32,32897.0,74.807,74.856,74.7775,74.856,32897.0
2024-06-14 15:10:00,76.31,76.41,76.23,76.32,48550.0,74.8462,74.9443,74.7677,74.856,48550.0
2024-06-14 15:20:00,76.33,76.52,76.33,76.51,63172.0,74.8658,75.0522,74.8658,75.0423,63172.0
2024-06-14 15:30:00,76.51,76.56,76.45,76.51,48444.0,75.0423,75.0914,74.9835,75.0423,48444.0
2024-06-14 15:40:00,76.5,76.62,76.48,76.53,68090.0,75.0325,75.1502,75.0129,75.062,68090.0
2024-06-14 15:50:00,76.53,76.62,76.28,76.58,317808.0,75.062,75.1502,74.8168,75.111,317808.0
2024-06-17 09:30:00,75.89,76.24,75.55,76.05,71566.0,74.4342,74.7775,74.1008,74.5912,71566.0
2024-06-17 09:40:00,76.01,76.04,75.73,75.94,37148.0,74.5519,74.5814,74.2773,74.4833,37148.0
2024-06-17 09:50:00,75.92,76.0,75.76,75.8,30256.0,74.4637,74.5421,74.3067,74.346,30256.0
2024-06-17 10:00:00,75.83,75.83,75.33,75.56,91367.0,74.3754,74.3754,73.885,74.1106,91367.0
2024-06-17 10:10:00,75.56,75.61,75.27,75.28,44998.0,74.1106,74.1596,73.8261,73.8359,44998.0
2024-06-17 10:20:00,75.28,75.31,75.04,75.04,83305.0,73.8359,73.8654,73.6005,73.6005,83305.0
2024-06-17 10:30:00,75.04,75.04,74.75,74.87,54181.0,73.6005,73.6005,73.3161,73.4338,54181.0
2024-06-17 10:40:00,74.87,75.03,74.85,74.98,50308.0,73.4338,73.5907,73.4142,73.5417,50308.0
2024-06-17 10:50:00,74.97,75.0,74.75,74.81,33262.0,73.5319,73.5613,73.3161,73.375,33262.0
2024-06-17 11:00:00,74.81,75.06,74.77,75.03,64332.0,73.375,73.6202,73.3357,73.5907,64332.0
2024-06-17 11:10:00,75.03,75.1,74.91,74.95,40689.0,73.5907,73.6594,73.473,73.5123,40689.0
2024-06-17 11:20:00,74.96,75.02,74.89,74.89,48235.0,73.5221,73.5809,73.4534,73.4534,48235.0
2024-06-17 11:30:00,74.91,74.92,74.75,74.85,42952.0,73.473,73.4828,73.3161,73.4142,42952.0
2024-06-17 11:40:00,74.87,75.1,74.85,75.02,59292.0,73.4338,73.6594,73.4142,73.5809,59292.0
2024-06-17 11:50:00,75.02,75.17,75.0,75.09,42399.0,73.5809,73.7281,73.5613,73.6496,42399.0
2024-06-17 12:00:00,75.09,75.33,75.09,75.31,57242.0,73.6496,73.885,73.6496,73.8654,57242.0
2024-06-17 12:10:00,75.31,75.42,75.3,75.36,30919.0,73.8654,73.9733,73.8556,73.9144,30919.0
2024-06-17 12:20:00,75.36,75.42,75.28,75.41,32969.0,73.9144,73.9733,73.8359,73.9634,32969.0
2024-06-17 12:30:00,75.42,75.48,75.32,75.4,23994.0,73.9733,74.0321,73.8752,73.9536,23994.0
2024-06-17 12:40:00,75.41,75.41,75.27,75.33,23721.0,73.9634,73.9634,73.8261,73.885,23721.0
2024-06-17 12:50:00,75.32,75.39,75.26,75.28,28848.0,73.8752,73.9438,73.8163,73.8359,28848.0
2024-06-17 13:00:00,75.29,75.38,75.29,75.37,23684.0,73.8457,73.934,73.8457,73.9242,23684.0
2024-06-17 13:10:00,75.37,75.39,75.3,75.33,27999.0,73.9242,73.9438,73.8556,73.885,27999.0
2024-06-17 13:20:00,75.34,75.48,75.33,75.35,28124.0,73.8948,74.0321,73.885,73.9046,28124.0
2024-06-17 13:30:00,75.36,75.52,75.35,75.47,29538.0,73.9144,74.0713,73.9046,74.0223,29538.0
2024-06-17 13:40:00,75.47,75.49,75.43,75.46,35553.0,74.0223,74.0419,73.9831,74.0125,35553.0
2024-06-17 13:50:00,75.46,75.47,75.38,75.44,29939.0,74.0125,74.0223,73.934,73.9929,29939.0
2024-06-17 14:00:00,75.44,75.6,75.43,75.6,30487.0,73.9929,74.1498,73.9831,74.1498,30487.0
2024-06-17 14:10:00,75.61,75.79,75.59,75.79,40114.0,74.1596,74.3362,74.14,74.3362,40114.0
2024-06-17 14:20:00,75.79,76.03,75.79,75.98,38510.0,74.3362,74.5716,74.3362,74.5225,38510.0
2024-06-17 14:30:00,75.98,76.1,75.98,76.02,39981.0,74.5225,74.6402,74.5225,74.5617,39981.0
2024-06-17 14:40:00,76.02,76.12,75.99,76.09,45874.0,74.5617,74.6598,74.5323,74.6304,45874.0
2024-06-17 14:50:00,76.09,76.09,75.93,76.0,40909.0,74.6304,74.6304,74.4735,74.5421,40909.0
2024-06-17 15:00:00,76.0,76.09,75.96,75.99,44605.0,74.5421,74.6304,74.5029,74.5323,44605.0
2024-06-17 15:10:00,75.98,76.12,75.98,76.09,60743.0,74.5225,74.6598,74.5225,74.6304,60743.0
2024-06-17 15:20:00,76.09,76.2,76.07,76.18,52654.0,74.6304,74.7383,74.6108,74.7187,52654.0
2024-06-17 15:30:00,76.17,76.31,76.16,76.21,77292.0,74.7089,74.8462,74.6991,74.7481,77292.0
2024-06-17 15:40:00,76.2,76.35,76.19,76.28,96072.0,74.7383,74.8854,74.7285,74.8168,96072.0
2024-06-17 15:50:00,76.27,76.39,76.03,76.13,313034.0,74.807,74.9246,74.5716,74.6696,313034.0
2024-06-18 09:30:00,76.26,76.67,75.91,76.67,43085.0,74.7971,75.1993,74.4539,75.1993,43085.0
2024-06-18 09:40:00,76.68,76.89,76.5,76.61,22944.0,75.2091,75.4151,75.0325,75.1404,22944.0
2024-06-18 09:50:00,76.66,76.8,76.42,76.56,33612.0,75.1895,75.3268,74.9541,75.0914,33612.0
2024-06-18 10:00:00,76.56,76.7,76.44,76.58,28277.0,75.0914,75.2287,74.9737,75.111,28277.0
2024-06-18 10:10:00,76.58,76.71,76.53,76.71,24854.0,75.111,75.2385,75.062,75.2385,24854.0
2024-06-18 10:20:00,76.72,76.87,76.71,76.79,35376.0,75.2483,75.3954,75.2385,75.317,35376.0
2024-06-18 10:30:00,76.79,76.79,76.63,76.69,26400.0,75.317,75.317,75.16,75.2189,26400.0
2024-06-18 10:40:00,76.7,76.91,76.69,76.8,44423.0,75.2287,75.4347,75.2189,75.3268,44423.0
2024-06-18 10:50:00,76.8,76.8,76.62,76.76,23289.0,75.3268,75.3268,75.1502,75.2876,23289.0
2024-06-18 11:00:00,76.75,76.76,76.66,76.72,21722.0,75.2777,75.2876,75.1895,75.2483,21722.0
2024-06-18 11:10:00,76.71,76.79,76.59,76.67,24855.0,75.2385,75.317,75.1208,75.1993,24855.0
2024-06-18 11:20:00,76.67,76.81,76.59,76.64,26720.0,75.1993,75.3366,75.1208,75.1699,26720.0
2024-06-18 11:30:00,76.64,76.86,76.6,76.86,29397.0,75.1699,75.3856,75.1306,75.3856,29397.0
2024-06-18 11:40:00,76.87,77.13,76.86,77.11,84391.0,75.3954,75.6505,75.3856,75.6308,84391.0
2024-06-18 11:50:00,77.11,77.27,77.09,77.25,66883.0,75.6308,75.7878,75.6112,75.7682,66883.0
2024-06-18 12:00:00,77.25,77.54,77.24,77.5,77689.0,75.7682,76.0526,75.7583,76.0134,77689.0
2024-06-18 12:10:00,77.5,77.7,77.49,77.51,65748.0,76.0134,76.2095,76.0035,76.0232,65748.0
2024-06-18 12:20:00,77.52,77.75,77.52,77.64,58338.0,76.033,76.2586,76.033,76.1507,58338.0
2024-06-18 12:30:00,77.64,77.7,77.55,77.57,50346.0,76.1507,76.2095,76.0624,76.082,50346.0
2024-06-18 12:40:00,77.58,77.62,77.52,77.54,39651.0,76.0918,76.1311,76.033,76.0526,39651.0
2024-06-18 12:50:00,77.53,77.65,77.51,77.63,47332.0,76.0428,76.1605,76.0232,76.1409,47332.0
2024-06-18 13:00:00,77.63,77.64,77.5,77.59,62085.0,76.1409,76.1507,76.0134,76.1016,62085.0
2024-06-18 13:10:00,77.61,77.66,77.56,77.6,72472.0,76.1212,76.1703,76.0722,76.1114,72472.0
2024-06-18 13:20:00,77.59,77.61,77.32,77.41,60352.0,76.1016,76.1212,75.8368,75.9251,60352.0
2024-06-18 13:30:00,77.42,77.57,77.38,77.56,49970.0,75.9349,76.082,75.8957,76.0722,49970.0
2024-06-18 13:40:00,77.55,77.59,77.41,77.57,57592.0,76.0624,76.1016,75.9251,76.082,57592.0
2024-06-18 13:50:00,77.56,77.57,77.38,77.45,31921.0,76.0722,76.082,75.8957,75.9643,31921.0
2024-06-18 14:00:00,77.45,77.48,77.35,77.42,50438.0,75.9643,75.9937,75.8662,75.9349,50438.0
2024-06-18 14:10:00,77.42,77.47,77.35,77.37,41074.0,75.9349,75.9839,75.8662,75.8859,41074.0
2024-06-18 14:20:00,77.36,77.42,77.33,77.33,37801.0,75.876,75.9349,75.8466,75.8466,37801.0
2024-06-18 14:30:00,77.33,77.37,77.29,77.33,44282.0,75.8466,75.8859,75.8074,75.8466,44282.0
2024-06-18 14:40:00,77.33,77.37,77.27,77.29,32417.0,75.8466,75.8859,75.7878,75.8074,32417.0
2024-06-18 14:50:00,77.29,77.3,77.12,77.16,47694.0,75.8074,75.8172,75.6406,75.6799,47694.0
2024-06-18 15:00:00,77.16,77.16,76.98,77.01,27916.0,75.6799,75.6799,75.5033,75.5328,27916.0
2024-06-18 15:10:00,77.02,77.06,76.97,77.05,32376.0,75.5426,75.5818,75.4935,75.572,32376.0
2024-06-18 15:20:00,77.05,77.1,77.02,77.09,41117.0,75.572,75.621,75.5426,75.6112,41117.0
2024-06-18 15:30:00,77.09,77.09,76.95,76.99,76097.0,75.6112,75.6112,75.4739,75.5131,76097.0
2024-06-18 15:40:00,77.0,77.1,76.95,77.0,116188.0,75.5229,75.621,75.4739,75.5229,116188.0
2024-06-18 15:50:00,77.0,77.14,76.86,77.04,370354.0,75.5229,75.6603,75.3856,75.5622,370354.0
2024-06-20 09:30:00,76.26,76.51,75.6,76.06,116337.0,74.7971,75.0423,74.1498,74.601,116337.0
2024-06-20 09:40:00,76.06,76.44,75.84,76.37,109854.0,74.601,74.9737,74.3852,74.905,109854.0
2024-06-20 09:50:00,76.44,76.53,75.94,75.96,41766.0,74.9737,75.062,74.4833,74.5029,41766.0
2024-06-20 10:00:00,75.97,76.29,75.85,76.12,61873.0,74.5127,74.8266,74.395,74.6598,61873.0
2024-06-20 10:10:00,76.1,76.62,76.1,76.42,62371.0,74.6402,75.1502,74.6402,74.9541,62371.0
2024-06-20 10:20:00,76.42,76.6,76.35,76.38,58921.0,74.9541,75.1306,74.8854,74.9148,58921.0
2024-06-20 10:30:00,76.38,76.46,76.2,76.41,130645.0,74.9148,74.9933,74.7383,74.9443,130645.0
2024-06-20 10:40:00,76.47,76.73,76.44,76.45,61287.0,75.0031,75.2581,74.9737,74.9835,61287.0
2024-06-20 10:50:00,76.48,76.53,76.38,76.4,48418.0,75.0129,75.062,74.9148,74.9345,48418.0
2024-06-20 11:00:00,76.4,76.41,76.2,76.21,49848.0,74.9345,74.9443,74.7383,74.7481,49848.0
2024-06-20 11:10:00,76.21,76.34,76.17,76.19,54737.0,74.7481,74.8756,74.7089,74.7285,54737.0
2024-06-20 11:20:00,76.19,76.23,76.04,76.14,44803.0,74.7285,74.7677,74.5814,74.6794,44803.0
2024-06-20 11:30:00,76.14,76.18,76.04,76.06,35070.0,74.6794,74.7187,74.5814,74.601,35070.0
2024-06-20 11:40:00,76.05,76.09,75.97,76.02,36448.0,74.5912,74.6304,74.5127,74.5617,36448.0
2024-06-20 11:50:00,76.02,76.09,75.96,75.96,40203.0,74.5617,74.6304,74.5029,74.5029,40203.0
2024-06-20 12:00:00,75.97,76.01,75.82,75.83,29582.0,74.5127,74.5519,74.3656,74.3754,29582.0
2024-06-20 12:10:00,75.82,75.92,75.82,75.87,53164.0,74.3656,74.4637,74.3656,74.4146,53164.0
2024-06-20 12:20:00,75.89,75.91,75.8,75.86,39831.0,74.4342,74.4539,74.346,74.4048,39831.0
2024-06-20 12:30:00,75.84,75.95,75.75,75.75,57917.0,74.3852,74.4931,74.2969,74.2969,57917.0
2024-06-20 12:40:00,75.77,76.02,75.72,75.95,82779.0,74.3165,74.5617,74.2675,74.4931,82779.0
2024-06-20 12:50:00,75.94,76.12,75.92,76.07,34464.0,74.4833,74.6598,74.4637,74.6108,34464.0
2024-06-20 13:00:00,76.06,76.07,75.96,75.96,32463.0,74.601,74.6108,74.5029,74.5029,32463.0
2024-06-20 13:10:00,75.97,76.13,75.97,76.05,243906.0,74.5127,74.6696,74.5127,74.5912,243906.0
2024-06-20 13:20:00,76.04,76.12,75.94,76.07,38035.0,74.5814,74.6598,74.4833,74.6108,38035.0
2024-06-20 13:30:00,76.05,76.22,76.0,76.16,61365.0,74.5912,74.7579,74.5421,74.6991,61365.0
2024-06-20 13:40:00,76.15,76.22,76.08,76.19,46269.0,74.6893,74.7579,74.6206,74.7285,46269.0
2024-06-20 13:50:00,76.19,76.36,76.13,76.27,63468.0,74.7285,74.8952,74.6696,74.807,63468.0
2024-06-20 14:00:00,76.27,76.43,76.26,76.39,68310.0,74.807,74.9639,74.7971,74.9246,68310.0
2024-06-20 14:10:00,76.41,76.43,76.31,76.33,47925.0,74.9443,74.9639,74.8462,74.8658,47925.0
2024-06-20 14:20:00,76.34,76.36,76.3,76.32,31945.0,74.8756,74.8952,74.8364,74.856,31945.0
2024-06-20 14:30:00,76.32,76.36,76.27,76.27,41024.0,74.856,74.8952,74.807,74.807,41024.0
2024-06-20 14:40:00,76.29,76.48,76.21,76.36,81720.0,74.8266,75.0129,74.7481,74.8952,81720.0
2024-06-20 14:50:00,76.36,76.38,76.29,76.32,43040.0,74.8952,74.9148,74.8266,74.856,43040.0
2024-06-20 15:00:00,76.33,76.36,76.21,76.28,44330.0,74.8658,74.8952,74.7481,74.8168,44330.0
2024-06-20 15:10:00,76.28,76.35,76.24,76.3,44929.0,74.8168,74.8854,74.7775,74.8364,44929.0
2024-06-20 15:20:00,76.31,76.47,76.28,76.47,60623.0,74.8462,75.0031,74.8168,75.0031,60623.0
2024-06-20 15:30:00,76.48,76.48,76.34,76.44,71103.0,75.0129,75.0129,74.8756,74.9737,71103.0
2024-06-20 15:40:00,76.43,76.48,76.29,76.3,106528.0,74.9639,75.0129,74.8266,74.8364,106528.0
2024-06-20 15:50:00,76.3,76.56,76.29,76.5,339424.0,74.8364,75.0914,74.8266,75.0325,339424.0
2024-06-21 09:30:00,76.28,77.01,76.07,76.33,527672.0,74.8168,75.5328,74.6108,74.8658,527672.0
2024-06-21 09:40:00,76.31,76.31,75.58,75.94,68749.0,74.8462,74.8462,74.1302,74.4833,68749.0
2024-06-21 09:50:00,75.98,76.13,75.73,76.02,77489.0,74.5225,74.6696,74.2773,74.5617,77489.0
2024-06-21 10:00:00,76.09,76.28,75.98,76.04,88928.0,74.6304,74.8168,74.5225,74.5814,88928.0
2024-06-21 10:10:00,76.04,76.07,75.71,75.79,49937.0,74.5814,74.6108,74.2577,74.3362,49937.0
2024-06-21 10:20:00,75.8,76.27,75.8,76.27,30843.0,74.346,74.807,74.346,74.807,30843.0
2024-06-21 10:30:00,76.31,76.37,76.19,76.19,39044.0,74.8462,74.905,74.7285,74.7285,39044.0
2024-06-21 10:40:00,76.19,76.31,76.13,76.26,52171.0,74.7285,74.8462,74.6696,74.7971,52171.0
2024-06-21 10:50:00,76.26,76.46,76.23,76.44,22055.0,74.7971,74.9933,74.7677,74.9737,22055.0
2024-06-21 11:00:00,76.48,76.56,76.28,76.32,31856.0,75.0129,75.0914,74.8168,74.856,31856.0
2024-06-21 11:10:00,76.31,76.4,76.27,76.37,30312.0,74.8462,74.9345,74.807,74.905,30312.0
2024-06-21 11:20:00,76.37,76.42,76.19,76.19,17728.0,74.905,74.9541,74.7285,74.7285,17728.0
2024-06-21 11:30:00,76.18,76.25,76.14,76.24,16684.0,74.7187,74.7873,74.6794,74.7775,16684.0
2024-06-21 11:40:00,76.24,76.24,76.13,76.2,17158.0,74.7775,74.7775,74.6696,74.7383,17158.0
2024-06-21 11:50:00,76.22,76.31,76.2,76.2,27251.0,74.7579,74.8462,74.7383,74.7383,27251.0
2024-06-21 12:00:00,76.21,76.25,76.08,76.13,37124.0,74.7481,74.7873,74.6206,74.6696,37124.0
2024-06-21 12:10:00,76.14,76.26,76.11,76.11,13481.0,74.6794,74.7971,74.65,74.65,13481.0
2024-06-21 12:20:00,76.11,76.2,76.09,76.18,23858.0,74.65,74.7383,74.6304,74.7187,23858.0
2024-06-21 12:30:00,76.2,76.23,76.17,76.21,19206.0,74.7383,74.7677,74.7089,74.7481,19206.0
2024-06-21 12:40:00,76.21,76.27,76.17,76.2,21229.0,74.7481,74.807,74.7089,74.7383,21229.0
2024-06-21 12:50:00,76.22,76.29,76.19,76.27,23152.0,74.7579,74.8266,74.7285,74.807,23152.0
2024-06-21 13:00:00,76.27,76.3,76.14,76.15,33943.0,74.807,74.8364,74.6794,74.6893,33943.0
2024-06-21 13:10:00,76.15,76.18,76.05,76.06,47704.0,74.6893,74.7187,74.5912,74.601,47704.0
2024-06-21 13:20:00,76.06,76.13,76.01,76.09,49443.0,74.601,74.6696,74.5519,74.6304,49443.0
2024-06-21 13:30:00,76.09,76.35,76.06,76.31,41832.0,74.6304,74.8854,74.601,74.8462,41832.0
2024-06-21 13:40:00,76.31,76.34,76.23,76.25,31551.0,74.8462,74.8756,74.7677,74.7873,31551.0
2024-06-21 13:50:00,76.24,76.3,76.21,76.26,33582.0,74.7775,74.8364,74.7481,74.7971,33582.0
2024-06-21 14:00:00,76.26,76.27,76.03,76.11,90377.0,74.7971,74.807,74.5716,74.65,90377.0
2024-06-21 14:10:00,76.09,76.16,76.03,76.09,40234.0,74.6304,74.6991,74.5716,74.6304,40234.0
2024-06-21 14:20:00,76.08,76.08,75.87,75.94,52688.0,74.6206,74.6206,74.4146,74.4833,52688.0
2024-06-21 14:30:00,75.93,75.93,75.72,75.75,106285.0,74.4735,74.4735,74.2675,74.2969,106285.0
2024-06-21 14:40:00,75.77,75.8,75.63,75.73,71906.0,74.3165,74.346,74.1792,74.2773,71906.0
2024-06-21 14:50:00,75.73,75.77,75.58,75.6,88479.0,74.2773,74.3165,74.1302,74.1498,88479.0
2024-06-21 15:00:00,75.61,75.75,75.59,75.64,133763.0,74.1596,74.2969,74.14,74.189,133763.0
2024-06-21 15:10:00,75.64,75.73,75.56,75.62,89798.0,74.189,74.2773,74.1106,74.1694,89798.0
2024-06-21 15:20:00,75.61,75.66,75.47,75.55,130067.0,74.1596,74.2087,74.0223,74.1008,130067.0
2024-06-21 15:30:00,75.56,75.89,75.54,75.82,186878.0,74.1106,74.4342,74.091,74.3656,186878.0
2024-06-21 15:40:00,75.82,75.86,75.5,75.55,265721.0,74.3656,74.4048,74.0517,74.1008,265721.0
2024-06-21 15:50:00,75.55,75.95,75.54,75.89,833483.0,74.1008,74.4931,74.091,74.4342,833483.0
2024-06-24 09:30:00,76.04,76.47,75.9,76.33,45734.0,74.5814,75.0031,74.444,74.8658,45734.0
2024-06-24 09:40:00,76.35,76.54,76.07,76.4,26754.0,74.8854,75.0718,74.6108,74.9345,26754.0
2024-06-24 09:50:00,76.4,76.73,76.4,76.69,17978.0,74.9345,75.2581,74.9345,75.2189,17978.0
2024-06-24 10:00:00,76.7,76.82,76.51,76.79,28891.0,75.2287,75.3464,75.0423,75.317,28891.0
2024-06-24 10:10:00,76.79,76.8,76.66,76.72,21189.0,75.317,75.3268,75.1895,75.2483,21189.0
2024-06-24 10:20:00,76.72,76.9,76.69,76.69,60155.0,75.2483,75.4249,75.2189,75.2189,60155.0
2024-06-24 10:30:00,76.73,76.78,76.63,76.66,26564.0,75.2581,75.3072,75.16,75.1895,26564.0
2024-06-24 10:40:00,76.65,76.81,76.63,76.7,56491.0,75.1797,75.3366,75.16,75.2287,56491.0
2024-06-24 10:50:00,76.68,76.68,76.51,76.53,17408.0,75.2091,75.2091,75.0423,75.062,17408.0
2024-06-24 11:00:00,76.55,76.59,76.34,76.37,21725.0,75.0816,75.1208,74.8756,74.905,21725.0
2024-06-24 11:10:00,76.37,76.44,76.35,76.44,21435.0,74.905,74.9737,74.8854,74.9737,21435.0
2024-06-24 11:20:00,76.44,76.45,76.31,76.41,19076.0,74.9737,74.9835,74.8462,74.9443,19076.0
2024-06-24 11:30:00,76.42,76.44,76.36,76.37,15918.0,74.9541,74.9737,74.8952,74.905,15918.0
2024-06-24 11:40:00,76.37,76.37,76.19,76.23,23827.0,74.905,74.905,74.7285,74.7677,23827.0
2024-06-24 11:50:00,76.23,76.28,76.16,76.24,14385.0,74.7677,74.8168,74.6991,74.7775,14385.0
2024-06-24 12:00:00,76.23,76.29,76.19,76.25,15678.0,74.7677,74.8266,74.7285,74.7873,15678.0
2024-06-24 12:10:00,76.24,76.29,76.21,76.25,16016.0,74.7775,74.8266,74.7481,74.7873,16016.0
2024-06-24 12:20:00,76.24,76.31,76.21,76.28,16996.0,74.7775,74.8462,74.7481,74.8168,16996.0
2024-06-24 12:30:00,76.28,76.33,76.21,76.31,58363.0,74.8168,74.8658,74.7481,74.8462,58363.0
2024-06-24 12:40:00,76.31,76.34,76.21,76.21,21547.0,74.8462,74.8756,74.7481,74.7481,21547.0
2024-06-24 12:50:00,76.21,76.23,76.05,76.12,19037.0,74.7481,74.7677,74.5912,74.6598,19037.0
2024-06-24 13:00:00,76.12,76.12,75.88,75.95,53510.0,74.6598,74.6598,74.4244,74.4931,53510.0
2024-06-24 13:10:00,75.95,76.01,75.88,75.9,27514.0,74.4931,74.5519,74.4244,74.444,27514.0
2024-06-24 13:20:00,75.9,75.98,75.87,75.94,32384.0,74.444,74.5225,74.4146,74.4833,32384.0
2024-06-24 13:30:00,75.94,75.94,75.76,75.89,32602.0,74.4833,74.4833,74.3067,74.4342,32602.0
2024-06-24 13:40:00,75.88,75.89,75.75,75.76,23651.0,74.4244,74.4342,74.2969,74.3067,23651.0
2024-06-24 13:50:00,75.77,75.81,75.73,75.76,36448.0,74.3165,74.3558,74.2773,74.3067,36448.0
2024-06-24 14:00:00,75.76,75.87,75.73,75.84,29244.0,74.3067,74.4146,74.2773,74.3852,29244.0
2024-06-24 14:10:00,75.84,75.93,75.82,75.9,31910.0,74.3852,74.4735,74.3656,74.444,31910.0
2024-06-24 14:20:00,75.91,75.99,75.87,75.97,25549.0,74.4539,74.5323,74.4146,74.5127,25549.0
2024-06-24 14:30:00,75.97,76.06,75.96,75.97,35495.0,74.5127,74.601,74.5029,74.5127,35495.0
2024-06-24 14:40:00,75.97,76.0,75.89,75.9,29511.0,74.5127,74.5421,74.4342,74.444,29511.0
2024-06-24 14:50:00,75.9,75.97,75.85,75.87,43463.0,74.444,74.5127,74.395,74.4146,43463.0
2024-06-24 15:00:00,75.87,76.02,75.84,75.86,40647.0,74.4146,74.5617,74.3852,74.4048,40647.0
2024-06-24 15:10:00,75.87,75.88,75.76,75.76,30389.0,74.4146,74.4244,74.3067,74.3067,30389.0
2024-06-24 15:20:00,75.76,75.81,75.69,75.77,52471.0,74.3067,74.3558,74.2381,74.3165,52471.0
2024-06-24 15:30:00,75.79,75.88,75.74,75.79,75922.0,74.3362,74.4244,74.2871,74.3362,75922.0
2024-06-24 15:40:00,75.8,75.87,75.63,75.67,206616.0,74.346,74.4146,74.1792,74.2185,206616.0
2024-06-24 15:50:00,75.68,75.78,75.48,75.6,525482.0,74.2283,74.3264,74.0321,74.1498,525482.0
2024-06-25 09:30:00,75.44,75.77,75.17,75.67,39282.0,73.9929,74.3165,73.7281,74.2185,39282.0
2024-06-25 09:40:00,75.71,75.95,75.63,75.7,56470.0,74.2577,74.4931,74.1792,74.2479,56470.0
2024-06-25 09:50:00,75.7,75.87,75.58,75.6,29489.0,74.2479,74.4146,74.1302,74.1498,29489.0
2024-06-25 10:00:00,75.61,75.83,75.44,75.44,28194.0,74.1596,74.3754,73.9929,73.9929,28194.0
2024-06-25 10:10:00,75.45,75.55,75.33,75.49,26179.0,74.0027,74.1008,73.885,74.0419,26179.0
2024-06-25 10:20:00,75.5,75.56,75.35,75.36,24088.0,74.0517,74.1106,73.9046,73.9144,24088.0
2024-06-25 10:30:00,75.37,75.47,75.34,75.46,29834.0,73.9242,74.0223,73.8948,74.0125,29834.0
2024-06-25 10:40:00,75.47,75.5,75.35,75.46,32284.0,74.0223,74.0517,73.9046,74.0125,32284.0
2024-06-25 10:50:00,75.47,75.58,75.43,75.5,31298.0,74.0223,74.1302,73.9831,74.0517,31298.0
2024-06-25 11:00:00,75.48,75.49,75.27,75.3,27088.0,74.0321,74.0419,73.8261,73.8556,27088.0
2024-06-25 11:10:00,75.3,75.35,75.24,75.25,27921.0,73.8556,73.9046,73.7967,73.8065,27921.0
2024-06-25 11:20:00,75.25,75.36,75.25,75.31,25709.0,73.8065,73.9144,73.8065,73.8654,25709.0
2024-06-25 11:30:00,75.31,75.35,75.28,75.3,28810.0,73.8654,73.9046,73.8359,73.8556,28810.0
2024-06-25 11:40:00,75.3,75.35,75.2,75.3,78769.0,73.8556,73.9046,73.7575,73.8556,78769.0
2024-06-25 11:50:00,75.31,75.31,75.16,75.23,24302.0,73.8654,73.8654,73.7182,73.7869,24302.0
2024-06-25 12:00:00,75.22,75.33,75.15,75.33,21942.0,73.7771,73.885,73.7084,73.885,21942.0
2024-06-25 12:10:00,75.32,75.32,75.23,75.27,31425.0,73.8752,73.8752,73.7869,73.8261,31425.0
2024-06-25 12:20:00,75.27,75.34,75.25,75.27,28876.0,73.8261,73.8948,73.8065,73.8261,28876.0
2024-06-25 12:30:00,75.27,75.31,75.18,75.28,24988.0,73.8261,73.8654,73.7379,73.8359,24988.0
2024-06-25 12:40:00,75.28,75.32,75.16,75.32,22074.0,73.8359,73.8752,73.7182,73.8752,22074.0
2024-06-25 12:50:00,75.32,75.38,75.29,75.34,21654.0,73.8752,73.934,73.8457,73.8948,21654.0
2024-06-25 13:00:00,75.34,75.42,75.32,75.36,18072.0,73.8948,73.9733,73.8752,73.9144,18072.0
2024-06-25 13:10:00,75.36,75.38,75.26,75.27,25336.0,73.9144,73.934,73.8163,73.8261,25336.0
2024-06-25 13:20:00,75.27,75.3,75.22,75.27,29718.0,73.8261,73.8556,73.7771,73.8261,29718.0
2024-06-25 13:30:00,75.27,75.31,75.22,75.27,18295.0,73.8261,73.8654,73.7771,73.8261,18295.0
2024-06-25 13:40:00,75.28,75.31,75.19,75.24,18800.0,73.8359,73.8654,73.7477,73.7967,18800.0
2024-06-25 13:50:00,75.24,75.25,75.17,75.17,18528.0,73.7967,73.8065,73.7281,73.7281,18528.0
2024-06-25 14:00:00,75.17,75.2,75.09,75.15,23778.0,73.7281,73.7575,73.6496,73.7084,23778.0
2024-06-25 14:10:00,75.16,75.27,75.16,75.24,24341.0,73.7182,73.8261,73.7182,73.7967,24341.0
2024-06-25 14:20:00,75.24,75.31,75.23,75.31,20633.0,73.7967,73.8654,73.7869,73.8654,20633.0
2024-06-25 14:30:00,75.31,75.32,75.24,75.26,19138.0,73.8654,73.8752,73.7967,73.8163,19138.0
2024-06-25 14:40:00,75.26,75.29,75.19,75.23,27349.0,73.8163,73.8457,73.7477,73.7869,27349.0
2024-06-25 14:50:00,75.23,75.25,75.2,75.2,25106.0,73.7869,73.8065,73.7575,73.7575,25106.0
2024-06-25 15:00:00,75.2,75.25,75.11,75.24,42717.0,73.7575,73.8065,73.6692,73.7967,42717.0
2024-06-25 15:10:00,75.23,75.27,75.22,75.24,36427.0,73.7869,73.8261,73.7771,73.7967,36427.0
2024-06-25 15:20:00,75.24,75.24,75.17,75.18,35175.0,73.7967,73.7967,73.7281,73.7379,35175.0
2024-06-25 15:30:00,75.16,75.23,75.13,75.2,54148.0,73.7182,73.7869,73.6888,73.7575,54148.0
2024-06-25 15:40:00,75.2,75.21,75.1,75.11,60220.0,73.7575,73.7673,73.6594,73.6692,60220.0
2024-06-25 15:50:00,75.1,75.38,75.06,75.21,386867.0,73.6594,73.934,73.6202,73.7673,386867.0
2024-06-26 09:30:00,74.74,74.8,74.33,74.71,52201.0,73.3063,73.3651,72.9042,73.2769,52201.0
2024-06-26 09:40:00,74.71,74.9,74.66,74.81,45248.0,73.2769,73.4632,73.2278,73.375,45248.0
2024-06-26 09:50:00,74.83,75.14,74.83,75.07,37714.0,73.3946,73.6986,73.3946,73.63,37714.0
2024-06-26 10:00:00,75.1,75.1,74.7,74.71,48261.0,73.6594,73.6594,73.2671,73.2769,48261.0
2024-06-26 10:10:00,74.71,74.76,74.59,74.62,36355.0,73.2769,73.3259,73.1592,73.1886,36355.0
2024-06-26 10:20:00,74.63,74.72,74.59,74.64,27091.0,73.1984,73.2867,73.1592,73.2082,27091.0
2024-06-26 10:30:00,74.64,74.72,74.55,74.59,31809.0,73.2082,73.2867,73.1199,73.1592,31809.0
2024-06-26 10:40:00,74.59,74.72,74.55,74.61,28492.0,73.1592,73.2867,73.1199,73.1788,28492.0
2024-06-26 10:50:00,74.62,74.85,74.62,74.71,45228.0,73.1886,73.4142,73.1886,73.2769,45228.0
2024-06-26 11:00:00,74.73,74.77,74.59,74.67,24495.0,73.2965,73.3357,73.1592,73.2376,24495.0
2024-06-26 11:10:00,74.68,74.73,74.59,74.67,24457.0,73.2475,73.2965,73.1592,73.2376,24457.0
2024-06-26 11:20:00,74.69,74.83,74.63,74.82,15702.0,73.2573,73.3946,73.1984,73.3848,15702.0
2024-06-26 11:30:00,74.83,74.86,74.77,74.8,16150.0,73.3946,73.424,73.3357,73.3651,16150.0
2024-06-26 11:40:00,74.79,74.91,74.78,74.84,28952.0,73.3553,73.473,73.3455,73.4044,28952.0
2024-06-26 11:50:00,74.85,74.89,74.78,74.82,16915.0,73.4142,73.4534,73.3455,73.3848,16915.0
2024-06-26 12:00:00,74.81,74.88,74.78,74.86,23128.0,73.375,73.4436,73.3455,73.424,23128.0
2024-06-26 12:10:00,74.86,74.87,74.76,74.8,20707.0,73.424,73.4338,73.3259,73.3651,20707.0
2024-06-26 12:20:00,74.8,74.83,74.75,74.77,18970.0,73.3651,73.3946,73.3161,73.3357,18970.0
2024-06-26 12:30:00,74.77,74.78,74.71,74.77,19976.0,73.3357,73.3455,73.2769,73.3357,19976.0
2024-06-26 12:40:00,74.77,74.78,74.66,74.74,16682.0,73.3357,73.3455,73.2278,73.3063,16682.0
2024-06-26 12:50:00,74.75,74.79,74.72,74.75,18333.0,73.3161,73.3553,73.2867,73.3161,18333.0
2024-06-26 13:00:00,74.73,74.8,74.69,74.73,22750.0,73.2965,73.3651,73.2573,73.2965,22750.0
2024-06-26 13:10:00,74.72,74.75,74.66,74.7,25754.0,73.2867,73.3161,73.2278,73.2671,25754.0
2024-06-26 13:20:00,74.69,74.73,74.63,74.69,24603.0,73.2573,73.2965,73.1984,73.2573,24603.0
2024-06-26 13:30:00,74.69,74.73,74.64,74.72,20118.0,73.2573,73.2965,73.2082,73.2867,20118.0
2024-06-26 13:40:00,74.72,74.75,74.61,74.61,25342.0,73.2867,73.3161,73.1788,73.1788,25342.0
2024-06-26 13:50:00,74.61,74.77,74.59,74.76,26736.0,73.1788,73.3357,73.1592,73.3259,26736.0
2024-06-26 14:00:00,74.75,74.79,74.68,74.7,35342.0,73.3161,73.3553,73.2475,73.2671,35342.0
2024-06-26 14:10:00,74.69,74.89,74.68,74.89,26455.0,73.2573,73.4534,73.2475,73.4534,26455.0
2024-06-26 14:20:00,74.9,74.9,74.83,74.85,27211.0,73.4632,73.4632,73.3946,73.4142,27211.0
2024-06-26 14:30:00,74.86,74.89,74.81,74.85,27593.0,73.424,73.4534,73.375,73.4142,27593.0
2024-06-26 14:40:00,74.84,75.0,74.84,74.97,24710.0,73.4044,73.5613,73.4044,73.5319,24710.0
2024-06-26 14:50:00,74.99,75.1,74.96,75.08,37862.0,73.5515,73.6594,73.5221,73.6398,37862.0
2024-06-26 15:00:00,75.08,75.1,75.0,75.06,28190.0,73.6398,73.6594,73.5613,73.6202,28190.0
2024-06-26 15:10:00,75.05,75.07,74.97,75.03,30065.0,73.6104,73.63,73.5319,73.5907,30065.0
2024-06-26 15:20:00,75.03,75.1,74.98,75.09,46897.0,73.5907,73.6594,73.5417,73.6496,46897.0
2024-06-26 15:30:00,75.09,75.19,75.05,75.15,68367.0,73.6496,73.7477,73.6104,73.7084,68367.0
2024-06-26 15:40:00,75.14,75.21,75.09,75.18,85431.0,73.6986,73.7673,73.6496,73.7379,85431.0
2024-06-26 15:50:00,75.18,75.19,74.98,75.0,294098.0,73.7379,73.7477,73.5417,73.5613,294098.0
2024-06-27 09:30:00,74.82,74.9,74.05,74.25,45265.0,73.3848,73.4632,72.6295,72.8257,45265.0
2024-06-27 09:40:00,74.28,74.35,74.04,74.07,52744.0,72.8551,72.9238,72.6197,72.6492,52744.0
2024-06-27 09:50:00,74.12,74.18,73.92,74.15,71113.0,72.6982,72.757,72.502,72.7276,71113.0
2024-06-27 10:00:00,74.13,74.17,73.9,74.05,37462.0,72.708,72.7472,72.4824,72.6295,37462.0
2024-06-27 10:10:00,74.06,74.19,74.04,74.17,49810.0,72.6393,72.7669,72.6197,72.7472,49810.0
2024-06-27 10:20:00,74.17,74.18,74.08,74.15,57712.0,72.7472,72.757,72.659,72.7276,57712.0
2024-06-27 10:30:00,74.17,74.28,74.11,74.12,39682.0,72.7472,72.8551,72.6884,72.6982,39682.0
2024-06-27 10:40:00,74.11,74.19,74.01,74.19,62389.0,72.6884,72.7669,72.5903,72.7669,62389.0
2024-06-27 10:50:00,74.19,74.19,73.89,73.9,35203.0,72.7669,72.7669,72.4726,72.4824,35203.0
2024-06-27 11:00:00,73.91,73.98,73.78,73.93,39326.0,72.4922,72.5609,72.3647,72.5118,39326.0
2024-06-27 11:10:00,73.93,73.99,73.88,73.95,26827.0,72.5118,72.5707,72.4628,72.5315,26827.0
2024-06-27 11:20:00,73.95,74.03,73.9,74.02,20067.0,72.5315,72.6099,72.4824,72.6001,20067.0
2024-06-27 11:30:00,74.02,74.04,73.93,73.93,22420.0,72.6001,72.6197,72.5118,72.5118,22420.0
2024-06-27 11:40:00,73.93,74.05,73.91,74.04,22090.0,72.5118,72.6295,72.4922,72.6197,22090.0
2024-06-27 11:50:00,74.06,74.07,74.01,74.06,18505.0,72.6393,72.6492,72.5903,72.6393,18505.0
2024-06-27 12:00:00,74.06,74.06,73.98,74.0,31623.0,72.6393,72.6393,72.5609,72.5805,31623.0
2024-06-27 12:10:00,74.0,74.06,73.95,73.95,19562.0,72.5805,72.6393,72.5315,72.5315,19562.0
2024-06-27 12:20:00,73.97,74.02,73.95,73.97,21732.0,72.5511,72.6001,72.5315,72.5511,21732.0
2024-06-27 12:30:00,73.97,73.97,73.88,73.88,18523.0,72.5511,72.5511,72.4628,72.4628,18523.0
2024-06-27 12:40:00,73.88,73.99,73.87,73.98,21623.0,72.4628,72.5707,72.453,72.5609,21623.0
2024-06-27 12:50:00,73.98,74.04,73.94,73.95,20860.0,72.5609,72.6197,72.5216,72.5315,20860.0
2024-06-27 13:00:00,73.95,74.04,73.95,74.02,39429.0,72.5315,72.6197,72.5315,72.6001,39429.0
2024-06-27 13:10:00,74.05,74.12,74.01,74.12,20949.0,72.6295,72.6982,72.5903,72.6982,20949.0
2024-06-27 13:20:00,74.12,74.17,74.1,74.14,26514.0,72.6982,72.7472,72.6786,72.7178,26514.0
2024-06-27 13:30:00,74.14,74.14,73.98,74.0,25660.0,72.7178,72.7178,72.5609,72.5805,25660.0
2024-06-27 13:40:00,74.01,74.02,73.95,73.98,28840.0,72.5903,72.6001,72.5315,72.5609,28840.0
2024-06-27 13:50:00,73.97,74.07,73.95,74.03,19213.0,72.5511,72.6492,72.5315,72.6099,19213.0
2024-06-27 14:00:00,74.03,74.04,73.91,73.99,43641.0,72.6099,72.6197,72.4922,72.5707,43641.0
2024-06-27 14:10:00,74.0,74.01,73.95,73.98,24426.0,72.5805,72.5903,72.5315,72.5609,24426.0
2024-06-27 14:20:00,73.98,73.98,73.91,73.95,42994.0,72.5609,72.5609,72.4922,72.5315,42994.0
2024-06-27 14:30:00,73.95,73.99,73.94,73.96,25968.0,72.5315,72.5707,72.5216,72.5413,25968.0
2024-06-27 14:40:00,73.97,74.08,73.95,74.06,13455.0,72.5511,72.659,72.5315,72.6393,13455.0
2024-06-27 14:50:00,74.07,74.1,74.0,74.02,18026.0,72.6492,72.6786,72.5805,72.6001,18026.0
2024-06-27 15:00:00,74.0,74.11,74.0,74.07,16607.0,72.5805,72.6884,72.5805,72.6492,16607.0
2024-06-27 15:10:00,74.07,74.14,74.06,74.07,17496.0,72.6492,72.7178,72.6393,72.6492,17496.0
2024-06-27 15:20:00,74.06,74.21,74.06,74.21,23862.0,72.6393,72.7865,72.6393,72.7865,23862.0
2024-06-27 15:30:00,74.22,74.37,74.21,74.32,66879.0,72.7963,72.9434,72.7865,72.8944,66879.0
2024-06-27 15:40:00,74.33,74.48,74.27,74.37,83529.0,72.9042,73.0513,72.8453,72.9434,83529.0
2024-06-27 15:50:00,74.38,74.64,74.38,74.63,286717.0,72.9532,73.2082,72.9532,73.1984,286717.0
2024-06-28 09:30:00,74.88,74.95,74.48,74.8,49079.0,73.4436,73.5123,73.0513,73.3651,49079.0
2024-06-28 09:40:00,74.87,74.89,74.68,74.81,24977.0,73.4338,73.4534,73.2475,73.375,24977.0
2024-06-28 09:50:00,74.87,75.01,74.79,74.87,16438.0,73.4338,73.5711,73.3553,73.4338,16438.0
2024-06-28 10:00:00,74.91,75.24,74.9,75.23,25839.0,73.473,73.7967,73.4632,73.7869,25839.0
2024-06-28 10:10:00,75.25,75.3,75.09,75.14,30495.0,73.8065,73.8556,73.6496,73.6986,30495.0
2024-06-28 10:20:00,75.14,75.32,75.12,75.23,25114.0,73.6986,73.8752,73.679,73.7869,25114.0
2024-06-28 10:30:00,75.24,75.47,75.21,75.42,29207.0,73.7967,74.0223,73.7673,73.9733,29207.0
2024-06-28 10:40:00,75.41,75.48,75.32,75.39,33535.0,73.9634,74.0321,73.8752,73.9438,33535.0
2024-06-28 10:50:00,75.4,75.43,75.14,75.17,18332.0,73.9536,73.9831,73.6986,73.7281,18332.0
2024-06-28 11:00:00,75.17,75.17,74.98,75.04,21103.0,73.7281,73.7281,73.5417,73.6005,21103.0
2024-06-28 11:10:00,75.04,75.08,75.01,75.03,15028.0,73.6005,73.6398,73.5711,73.5907,15028.0
2024-06-28 11:20:00,75.01,75.02,74.92,74.96,16773.0,73.5711,73.5809,73.4828,73.5221,16773.0
2024-06-28 11:30:00,74.96,74.97,74.89,74.95,19057.0,73.5221,73.5319,73.4534,73.5123,19057.0
2024-06-28 11:40:00,74.95,74.96,74.85,74.88,20526.0,73.5123,73.5221,73.4142,73.4436,20526.0
2024-06-28 11:50:00,74.89,74.96,74.87,74.94,19063.0,73.4534,73.5221,73.4338,73.5025,19063.0
2024-06-28 12:00:00,74.94,75.01,74.91,74.94,15025.0,73.5025,73.5711,73.473,73.5025,15025.0
2024-06-28 12:10:00,74.94,74.95,74.84,74.9,23815.0,73.5025,73.5123,73.4044,73.4632,23815.0
2024-06-28 12:20:00,74.89,75.0,74.87,74.96,28957.0,73.4534,73.5613,73.4338,73.5221,28957.0
2024-06-28 12:30:00,74.95,75.04,74.88,74.96,41016.0,73.5123,73.6005,73.4436,73.5221,41016.0
2024-06-28 12:40:00,74.95,75.06,74.92,75.0,23553.0,73.5123,73.6202,73.4828,73.5613,23553.0
2024-06-28 12:50:00,75.02,75.11,75.01,75.11,47989.0,73.5809,73.6692,73.5711,73.6692,47989.0
2024-06-28 13:00:00,75.11,75.26,75.07,75.26,25752.0,73.6692,73.8163,73.63,73.8163,25752.0
2024-06-28 13:10:00,75.26,75.28,75.2,75.22,21745.0,73.8163,73.8359,73.7575,73.7771,21745.0
2024-06-28 13:20:00,75.22,75.29,75.13,75.13,43137.0,73.7771,73.8457,73.6888,73.6888,43137.0
2024-06-28 13:30:00,75.12,75.16,75.06,75.08,37194.0,73.679,73.7182,73.6202,73.6398,37194.0
2024-06-28 13:40:00,75.08,75.08,75.0,75.08,17754.0,73.6398,73.6398,73.5613,73.6398,17754.0
2024-06-28 13:50:00,75.08,75.12,75.04,75.07,14936.0,73.6398,73.679,73.6005,73.63,14936.0
2024-06-28 14:00:00,75.07,75.18,75.03,75.13,39158.0,73.63,73.7379,73.5907,73.6888,39158.0
2024-06-28 14:10:00,75.13,75.31,75.12,75.29,28875.0,73.6888,73.8654,73.679,73.8457,28875.0
2024-06-28 14:20:00,75.28,75.28,75.12,75.14,32801.0,73.8359,73.8359,73.679,73.6986,32801.0
2024-06-28 14:30:00,75.1,75.18,75.06,75.09,38070.0,73.6594,73.7379,73.6202,73.6496,38070.0
2024-06-28 14:40:00,75.09,75.14,74.94,74.96,54748.0,73.6496,73.6986,73.5025,73.5221,54748.0
2024-06-28 14:50:00,74.97,75.06,74.97,75.02,23384.0,73.5319,73.6202,73.5319,73.5809,23384.0
2024-06-28 15:00:00,75.0,75.04,74.96,74.97,25995.0,73.5613,73.6005,73.5221,73.5319,25995.0
2024-06-28 15:10:00,74.98,74.98,74.87,74.98,71843.0,73.5417,73.5417,73.4338,73.5417,71843.0
2024-06-28 15:20:00,74.98,75.14,74.92,75.14,39452.0,73.5417,73.6986,73.4828,73.6986,39452.0
2024-06-28 15:30:00,75.14,75.21,75.05,75.17,49141.0,73.6986,73.7673,73.6104,73.7281,49141.0
2024-06-28 15:40:00,75.17,75.3,75.16,75.25,101382.0,73.7281,73.8556,73.7182,73.8065,101382.0
2024-06-28 15:50:00,75.23,75.4,75.16,75.37,321013.0,73.7869,73.9536,73.7182,73.9242,321013.0
2024-07-01 09:30:00,75.43,76.03,75.43,75.98,75157.0,73.9831,74.5716,73.9831,74.5225,75157.0
2024-07-01 09:40:00,76.04,76.21,75.73,75.81,42098.0,74.5814,74.7481,74.2773,74.3558,42098.0
2024-07-01 09:50:00,75.83,75.85,75.49,75.49,26587.0,74.3754,74.395,74.0419,74.0419,26587.0
2024-07-01 10:00:00,75.53,75.62,75.22,75.31,42412.0,74.0811,74.1694,73.7771,73.8654,42412.0
2024-07-01 10:10:00,75.31,75.31,75.01,75.11,27560.0,73.8654,73.8654,73.5711,73.6692,27560.0
2024-07-01 10:20:00,75.13,75.13,74.99,75.05,23920.0,73.6888,73.6888,73.5515,73.6104,23920.0
2024-07-01 10:30:00,75.04,75.06,74.8,74.9,29276.0,73.6005,73.6202,73.3651,73.4632,29276.0
2024-07-01 10:40:00,74.9,74.91,74.64,74.64,28371.0,73.4632,73.473,73.2082,73.2082,28371.0
2024-07-01 10:50:00,74.67,74.84,74.66,74.78,31286.0,73.2376,73.4044,73.2278,73.3455,31286.0
2024-07-01 11:00:00,74.77,75.05,74.68,75.05,24269.0,73.3357,73.6104,73.2475,73.6104,24269.0
2024-07-01 11:10:00,75.05,75.06,74.86,74.86,24792.0,73.6104,73.6202,73.424,73.424,24792.0
2024-07-01 11:20:00,74.86,74.86,74.72,74.79,22910.0,73.424,73.424,73.2867,73.3553,22910.0
2024-07-01 11:30:00,74.81,74.87,74.75,74.86,16788.0,73.375,73.4338,73.3161,73.424,16788.0
2024-07-01 11:40:00,74.85,74.95,74.85,74.94,27062.0,73.4142,73.5123,73.4142,73.5025,27062.0
2024-07-01 11:50:00,74.96,74.97,74.85,74.86,20772.0,73.5221,73.5319,73.4142,73.424,20772.0
2024-07-01 12:00:00,74.87,74.94,74.78,74.94,14960.0,73.4338,73.5025,73.3455,73.5025,14960.0
2024-07-01 12:10:00,74.94,74.95,74.81,74.84,16204.0,73.5025,73.5123,73.375,73.4044,16204.0
2024-07-01 12:20:00,74.85,74.88,74.77,74.88,16301.0,73.4142,73.4436,73.3357,73.4436,16301.0
2024-07-01 12:30:00,74.87,74.88,74.84,74.85,13493.0,73.4338,73.4436,73.4044,73.4142,13493.0
2024-07-01 12:40:00,74.85,74.97,74.83,74.87,18409.0,73.4142,73.5319,73.3946,73.4338,18409.0
2024-07-01 12:50:00,74.89,74.92,74.83,74.92,19936.0,73.4534,73.4828,73.3946,73.4828,19936.0
2024-07-01 13:00:00,74.94,75.01,74.92,74.98,23811.0,73.5025,73.5711,73.4828,73.5417,23811.0
2024-07-01 13:10:00,75.01,75.02,74.95,75.0,19251.0,73.5711,73.5809,73.5123,73.5613,19251.0
2024-07-01 13:20:00,75.01,75.06,74.99,75.04,19475.0,73.5711,73.6202,73.5515,73.6005,19475.0
2024-07-01 13:30:00,75.03,75.11,75.01,75.06,26792.0,73.5907,73.6692,73.5711,73.6202,26792.0
2024-07-01 13:40:00,75.06,75.06,74.94,75.01,30877.0,73.6202,73.6202,73.5025,73.5711,30877.0
2024-07-01 13:50:00,75.0,75.08,74.98,74.98,28673.0,73.5613,73.6398,73.5417,73.5417,28673.0
2024-07-01 14:00:00,74.98,75.0,74.94,74.95,27838.0,73.5417,73.5613,73.5025,73.5123,27838.0
2024-07-01 14:10:00,74.95,75.01,74.93,74.97,28832.0,73.5123,73.5711,73.4927,73.5319,28832.0
2024-07-01 14:20:00,74.97,74.99,74.88,74.89,22239.0,73.5319,73.5515,73.4436,73.4534,22239.0
2024-07-01 14:30:00,74.9,74.9,74.73,74.73,32583.0,73.4632,73.4632,73.2965,73.2965,32583.0
2024-07-01 14:40:00,74.73,74.73,74.56,74.58,39712.0,73.2965,73.2965,73.1298,73.1494,39712.0
2024-07-01 14:50:00,74.58,74.7,74.54,74.67,28176.0,73.1494,73.2671,73.1101,73.2376,28176.0
2024-07-01 15:00:00,74.67,74.67,74.39,74.4,55254.0,73.2376,73.2376,72.963,72.9728,55254.0
2024-07-01 15:10:00,74.4,74.41,74.21,74.23,68363.0,72.9728,72.9826,72.7865,72.8061,68363.0
2024-07-01 15:20:00,74.23,74.25,73.97,74.03,78431.0,72.8061,72.8257,72.5511,72.6099,78431.0
2024-07-01 15:30:00,74.03,74.17,74.02,74.17,82286.0,72.6099,72.7472,72.6001,72.7472,82286.0
2024-07-01 15:40:00,74.17,74.28,74.12,74.25,98237.0,72.7472,72.8551,72.6982,72.8257,98237.0
2024-07-01 15:50:00,74.25,74.39,74.22,74.27,332520.0,72.8257,72.963,72.7963,72.8453,332520.0
2024-07-02 09:30:00,74.43,75.01,74.43,75.01,33285.0,73.0022,73.5711,73.0022,73.5711,33285.0
2024-07-02 09:40:00,75.01,75.01,74.54,74.67,10608.0,73.5711,73.5711,73.1101,73.2376,10608.0
2024-07-02 09:50:00,74.67,74.72,74.45,74.61,10225.0,73.2376,73.2867,73.0219,73.1788,10225.0
2024-07-02 10:00:00,74.64,74.77,74.54,74.66,13975.0,73.2082,73.3357,73.1101,73.2278,13975.0
2024-07-02 10:10:00,74.64,74.64,74.51,74.52,15349.0,73.2082,73.2082,73.0807,73.0905,15349.0
2024-07-02 10:20:00,74.52,74.6,74.46,74.6,19674.0,73.0905,73.169,73.0317,73.169,19674.0
2024-07-02 10:30:00,74.6,74.6,74.46,74.47,19513.0,73.169,73.169,73.0317,73.0415,19513.0
2024-07-02 10:40:00,74.48,74.48,74.23,74.28,27646.0,73.0513,73.0513,72.8061,72.8551,27646.0
2024-07-02 10:50:00,74.28,74.3,74.13,74.26,18759.0,72.8551,72.8747,72.708,72.8355,18759.0
2024-07-02 11:00:00,74.24,74.39,74.23,74.26,20790.0,72.8159,72.963,72.8061,72.8355,20790.0
2024-07-02 11:10:00,74.27,74.51,74.27,74.51,23484.0,72.8453,73.0807,72.8453,73.0807,23484.0
2024-07-02 11:20:00,74.52,74.6,74.49,74.53,28466.0,73.0905,73.169,73.0611,73.1003,28466.0
2024-07-02 11:30:00,74.52,74.55,74.49,74.5,30548.0,73.0905,73.1199,73.0611,73.0709,30548.0
2024-07-02 11:40:00,74.49,74.61,74.48,74.56,36843.0,73.0611,73.1788,73.0513,73.1298,36843.0
2024-07-02 11:50:00,74.56,74.58,74.5,74.54,30862.0,73.1298,73.1494,73.0709,73.1101,30862.0
2024-07-02 12:00:00,74.54,74.63,74.54,74.6,16864.0,73.1101,73.1984,73.1101,73.169,16864.0
2024-07-02 12:10:00,74.6,74.62,74.56,74.56,18282.0,73.169,73.1886,73.1298,73.1298,18282.0
2024-07-02 12:20:00,74.56,74.63,74.54,74.61,16794.0,73.1298,73.1984,73.1101,73.1788,16794.0
2024-07-02 12:30:00,74.62,74.72,74.61,74.66,18490.0,73.1886,73.2867,73.1788,73.2278,18490.0
2024-07-02 12:40:00,74.67,74.75,74.64,74.65,21944.0,73.2376,73.3161,73.2082,73.218,21944.0
2024-07-02 12:50:00,74.65,74.7,74.64,74.65,15630.0,73.218,73.2671,73.2082,73.218,15630.0
2024-07-02 13:00:00,74.66,74.72,74.64,74.7,8361.0,73.2278,73.2867,73.2082,73.2671,8361.0
2024-07-02 13:10:00,74.71,74.71,74.64,74.67,11056.0,73.2769,73.2769,73.2082,73.2376,11056.0
2024-07-02 13:20:00,74.67,74.68,74.64,74.64,6821.0,73.2376,73.2475,73.2082,73.2082,6821.0
2024-07-02 13:30:00,74.65,74.67,74.61,74.62,19073.0,73.218,73.2376,73.1788,73.1886,19073.0
2024-07-02 13:40:00,74.62,74.63,74.52,74.62,22071.0,73.1886,73.1984,73.0905,73.1886,22071.0
2024-07-02 13:50:00,74.62,74.79,74.62,74.73,11748.0,73.1886,73.3553,73.1886,73.2965,11748.0
2024-07-02 14:00:00,74.72,74.77,74.68,74.76,15556.0,73.2867,73.3357,73.2475,73.3259,15556.0
2024-07-02 14:10:00,74.76,74.83,74.76,74.83,14887.0,73.3259,73.3946,73.3259,73.3946,14887.0
2024-07-02 14:20:00,74.83,74.85,74.77,74.78,16751.0,73.3946,73.4142,73.3357,73.3455,16751.0
2024-07-02 14:30:00,74.76,74.93,74.76,74.89,15042.0,73.3259,73.4927,73.3259,73.4534,15042.0
2024-07-02 14:40:00,74.9,74.99,74.89,74.94,18228.0,73.4632,73.5515,73.4534,73.5025,18228.0
2024-07-02 14:50:00,74.93,74.99,74.92,74.92,14546.0,73.4927,73.5515,73.4828,73.4828,14546.0
2024-07-02 15:00:00,74.91,75.0,74.89,75.0,21282.0,73.473,73.5613,73.4534,73.5613,21282.0
2024-07-02 15:10:00,75.0,75.1,74.96,75.1,39954.0,73.5613,73.6594,73.5221,73.6594,39954.0
2024-07-02 15:20:00,75.11,75.17,75.09,75.16,45621.0,73.6692,73.7281,73.6496,73.7182,45621.0
2024-07-02 15:30:00,75.15,75.3,75.15,75.28,95363.0,73.7084,73.8556,73.7084,73.8359,95363.0
2024-07-02 15:40:00,75.28,75.4,75.24,75.25,61619.0,73.8359,73.9536,73.7967,73.8065,61619.0
2024-07-02 15:50:00,75.26,75.32,75.21,75.22,178480.0,73.8163,73.8752,73.7673,73.7771,178480.0
2024-07-03 09:30:00,75.59,75.71,75.06,75.25,23146.0,74.14,74.2577,73.6202,73.8065,23146.0
2024-07-03 09:40:00,75.24,75.27,74.96,75.17,12730.0,73.7967,73.8261,73.5221,73.7281,12730.0
2024-07-03 09:50:00,75.17,75.22,74.95,75.14,33045.0,73.7281,73.7771,73.5123,73.6986,33045.0
2024-07-03 10:00:00,75.21,75.74,75.16,75.69,23047.0,73.7673,74.2871,73.7182,74.2381,23047.0
2024-07-03 10:10:00,75.69,75.82,75.67,75.74,53959.0,74.2381,74.3656,74.2185,74.2871,53959.0
2024-07-03 10:20:00,75.75,75.93,75.73,75.89,42353.0,74.2969,74.4735,74.2773,74.4342,42353.0
2024-07-03 10:30:00,75.89,75.89,75.74,75.75,50479.0,74.4342,74.4342,74.2871,74.2969,50479.0
2024-07-03 10:40:00,75.73,75.73,75.47,75.59,24864.0,74.2773,74.2773,74.0223,74.14,24864.0
2024-07-03 10:50:00,75.61,75.64,75.46,75.55,17897.0,74.1596,74.189,74.0125,74.1008,17897.0
2024-07-03 11:00:00,75.55,75.72,75.54,75.71,15406.0,74.1008,74.2675,74.091,74.2577,15406.0
2024-07-03 11:10:00,75.71,75.74,75.52,75.53,22304.0,74.2577,74.2871,74.0713,74.0811,22304.0
2024-07-03 11:20:00,75.53,75.59,75.39,75.43,19985.0,74.0811,74.14,73.9438,73.9831,19985.0
2024-07-03 11:30:00,75.4,75.52,75.4,75.46,27548.0,73.9536,74.0713,73.9536,74.0125,27548.0
2024-07-03 11:40:00,75.47,75.48,75.36,75.38,20649.0,74.0223,74.0321,73.9144,73.934,20649.0
2024-07-03 11:50:00,75.37,75.46,75.35,75.42,21527.0,73.9242,74.0125,73.9046,73.9733,21527.0
2024-07-03 12:00:00,75.42,75.59,75.38,75.55,36939.0,73.9733,74.14,73.934,74.1008,36939.0
2024-07-03 12:10:00,75.56,75.65,75.52,75.62,27640.0,74.1106,74.1988,74.0713,74.1694,27640.0
2024-07-03 12:20:00,75.62,75.65,75.57,75.62,40423.0,74.1694,74.1988,74.1204,74.1694,40423.0
2024-07-03 12:30:00,75.61,75.76,75.6,75.74,59850.0,74.1596,74.3067,74.1498,74.2871,59850.0
2024-07-03 12:40:00,75.73,75.75,75.63,75.67,39764.0,74.2773,74.2969,74.1792,74.2185,39764.0
2024-07-03 12:50:00,75.67,75.83,75.65,75.76,189963.0,74.2185,74.3754,74.1988,74.3067,189963.0
2024-07-05 09:30:00,75.65,75.76,75.2,75.42,33386.0,74.1988,74.3067,73.7575,73.9733,33386.0
2024-07-05 09:40:00,75.45,75.59,75.26,75.31,18462.0,74.0027,74.14,73.8163,73.8654,18462.0
2024-07-05 09:50:00,75.31,75.33,75.12,75.12,21517.0,73.8654,73.885,73.679,73.679,21517.0
2024-07-05 10:00:00,75.12,75.28,75.09,75.23,54657.0,73.679,73.8359,73.6496,73.7869,54657.0
2024-07-05 10:10:00,75.23,75.33,75.14,75.26,11514.0,73.7869,73.885,73.6986,73.8163,11514.0
2024-07-05 10:20:00,75.26,75.27,75.08,75.15,9665.0,73.8163,73.8261,73.6398,73.7084,9665.0
2024-07-05 10:30:00,75.15,75.35,75.12,75.34,14461.0,73.7084,73.9046,73.679,73.8948,14461.0
2024-07-05 10:40:00,75.34,75.6,75.34,75.47,24176.0,73.8948,74.1498,73.8948,74.0223,24176.0
2024-07-05 10:50:00,75.44,75.54,75.43,75.51,36187.0,73.9929,74.091,73.9831,74.0615,36187.0
2024-07-05 11:00:00,75.5,75.55,75.43,75.47,32147.0,74.0517,74.1008,73.9831,74.0223,32147.0
2024-07-05 11:10:00,75.46,75.54,75.36,75.41,29569.0,74.0125,74.091,73.9144,73.9634,29569.0
2024-07-05 11:20:00,75.41,75.42,75.3,75.32,15718.0,73.9634,73.9733,73.8556,73.8752,15718.0
2024-07-05 11:30:00,75.33,75.34,75.25,75.29,15426.0,73.885,73.8948,73.8065,73.8457,15426.0
2024-07-05 11:40:00,75.28,75.34,75.26,75.32,17684.0,73.8359,73.8948,73.8163,73.8752,17684.0
2024-07-05 11:50:00,75.32,75.33,75.19,75.24,18248.0,73.8752,73.885,73.7477,73.7967,18248.0
2024-07-05 12:00:00,75.24,75.25,75.19,75.24,17868.0,73.7967,73.8065,73.7477,73.7967,17868.0
2024-07-05 12:10:00,75.24,75.26,75.16,75.19,22537.0,73.7967,73.8163,73.7182,73.7477,22537.0
2024-07-05 12:20:00,75.18,75.2,74.98,74.98,30370.0,73.7379,73.7575,73.5417,73.5417,30370.0
2024-07-05 12:30:00,74.99,75.15,74.99,75.15,31489.0,73.5515,73.7084,73.5515,73.7084,31489.0
2024-07-05 12:40:00,75.15,75.2,75.12,75.2,18374.0,73.7084,73.7575,73.679,73.7575,18374.0
2024-07-05 12:50:00,75.2,75.3,75.2,75.27,26458.0,73.7575,73.8556,73.7575,73.8261,26458.0
2024-07-05 13:00:00,75.28,75.33,75.26,75.31,16965.0,73.8359,73.885,73.8163,73.8654,16965.0
2024-07-05 13:10:00,75.31,75.31,75.21,75.23,16275.0,73.8654,73.8654,73.7673,73.7869,16275.0
2024-07-05 13:20:00,75.24,75.31,75.23,75.28,23787.0,73.7967,73.8654,73.7869,73.8359,23787.0
2024-07-05 13:30:00,75.29,75.41,75.29,75.41,15670.0,73.8457,73.9634,73.8457,73.9634,15670.0
2024-07-05 13:40:00,75.41,75.46,75.39,75.41,16940.0,73.9634,74.0125,73.9438,73.9634,16940.0
2024-07-05 13:50:00,75.4,75.44,75.4,75.4,12403.0,73.9536,73.9929,73.9536,73.9536,12403.0
2024-07-05 14:00:00,75.41,75.43,75.37,75.37,15462.0,73.9634,73.9831,73.9242,73.9242,15462.0
2024-07-05 14:10:00,75.37,75.4,75.35,75.35,17560.0,73.9242,73.9536,73.9046,73.9046,17560.0
2024-07-05 14:20:00,75.36,75.39,75.3,75.3,20686.0,73.9144,73.9438,73.8556,73.8556,20686.0
2024-07-05 14:30:00,75.3,75.31,75.25,75.26,17642.0,73.8556,73.8654,73.8065,73.8163,17642.0
2024-07-05 14:40:00,75.26,75.31,75.25,75.3,22093.0,73.8163,73.8654,73.8065,73.8556,22093.0
2024-07-05 14:50:00,75.29,75.3,75.24,75.27,19068.0,73.8457,73.8556,73.7967,73.8261,19068.0
2024-07-05 15:00:00,75.28,75.28,75.22,75.22,18678.0,73.8359,73.8359,73.7771,73.7771,18678.0
2024-07-05 15:10:00,75.22,75.26,75.2,75.22,18420.0,73.7771,73.8163,73.7575,73.7771,18420.0
2024-07-05 15:20:00,75.22,75.22,75.11,75.13,35091.0,73.7771,73.7771,73.6692,73.6888,35091.0
2024-07-05 15:30:00,75.13,75.13,75.02,75.08,36850.0,73.6888,73.6888,73.5809,73.6398,36850.0
2024-07-05 15:40:00,75.08,75.25,75.03,75.24,54577.0,73.6398,73.8065,73.5907,73.7967,54577.0
2024-07-05 15:50:00,75.23,75.45,75.2,75.43,236342.0,73.7869,74.0027,73.7575,73.9831,236342.0
2024-07-08 09:30:00,75.56,75.85,75.44,75.8,21245.0,74.1106,74.395,73.9929,74.346,21245.0
2024-07-08 09:40:00,75.8,75.8,75.48,75.68,28060.0,74.346,74.346,74.0321,74.2283,28060.0
2024-07-08 09:50:00,75.68,75.78,75.65,75.7,15797.0,74.2283,74.3264,74.1988,74.2479,15797.0
2024-07-08 10:00:00,75.7,75.76,75.52,75.64,10020.0,74.2479,74.3067,74.0713,74.189,10020.0
2024-07-08 10:10:00,75.66,75.68,75.42,75.43,21385.0,74.2087,74.2283,73.9733,73.9831,21385.0
2024-07-08 10:20:00,75.42,75.44,75.32,75.37,20533.0,73.9733,73.9929,73.8752,73.9242,20533.0
2024-07-08 10:30:00,75.36,75.43,75.34,75.41,12251.0,73.9144,73.9831,73.8948,73.9634,12251.0
2024-07-08 10:40:00,75.41,75.49,75.36,75.44,9852.0,73.9634,74.0419,73.9144,73.9929,9852.0
2024-07-08 10:50:00,75.45,75.46,75.27,75.3,12470.0,74.0027,74.0125,73.8261,73.8556,12470.0
2024-07-08 11:00:00,75.29,75.3,75.19,75.2,12245.0,73.8457,73.8556,73.7477,73.7575,12245.0
2024-07-08 11:10:00,75.2,75.23,75.02,75.03,10013.0,73.7575,73.7869,73.5809,73.5907,10013.0
2024-07-08 11:20:00,75.04,75.05,74.92,74.95,19558.0,73.6005,73.6104,73.4828,73.5123,19558.0
2024-07-08 11:30:00,74.95,75.01,74.88,74.98,40321.0,73.5123,73.5711,73.4436,73.5417,40321.0
2024-07-08 11:40:00,74.99,75.01,74.91,74.98,29451.0,73.5515,73.5711,73.473,73.5417,29451.0
2024-07-08 11:50:00,74.98,74.98,74.81,74.83,24984.0,73.5417,73.5417,73.375,73.3946,24984.0
2024-07-08 12:00:00,74.84,74.84,74.74,74.77,32288.0,73.4044,73.4044,73.3063,73.3357,32288.0
2024-07-08 12:10:00,74.78,74.78,74.66,74.73,21493.0,73.3455,73.3455,73.2278,73.2965,21493.0
2024-07-08 12:20:00,74.73,74.82,74.73,74.82,13046.0,73.2965,73.3848,73.2965,73.3848,13046.0
2024-07-08 12:30:00,74.82,74.91,74.8,74.89,15785.0,73.3848,73.473,73.3651,73.4534,15785.0
2024-07-08 12:40:00,74.89,74.99,74.86,74.98,15559.0,73.4534,73.5515,73.424,73.5417,15559.0
2024-07-08 12:50:00,75.0,75.04,74.96,74.98,26035.0,73.5613,73.6005,73.5221,73.5417,26035.0
2024-07-08 13:00:00,74.98,75.02,74.93,74.95,15068.0,73.5417,73.5809,73.4927,73.5123,15068.0
2024-07-08 13:10:00,74.94,74.94,74.9,74.93,17316.0,73.5025,73.5025,73.4632,73.4927,17316.0
2024-07-08 13:20:00,74.94,74.98,74.91,74.94,10731.0,73.5025,73.5417,73.473,73.5025,10731.0
2024-07-08 13:30:00,74.94,75.03,74.88,75.02,20155.0,73.5025,73.5907,73.4436,73.5809,20155.0
2024-07-08 13:40:00,75.03,75.13,75.01,75.11,13363.0,73.5907,73.6888,73.5711,73.6692,13363.0
2024-07-08 13:50:00,75.12,75.2,75.12,75.2,14109.0,73.679,73.7575,73.679,73.7575,14109.0
2024-07-08 14:00:00,75.19,75.22,75.13,75.22,15843.0,73.7477,73.7771,73.6888,73.7771,15843.0
2024-07-08 14:10:00,75.22,75.24,75.19,75.23,18085.0,73.7771,73.7967,73.7477,73.7869,18085.0
2024-07-08 14:20:00,75.23,75.24,75.15,75.18,22668.0,73.7869,73.7967,73.7084,73.7379,22668.0
2024-07-08 14:30:00,75.18,75.2,75.1,75.11,26760.0,73.7379,73.7575,73.6594,73.6692,26760.0
2024-07-08 14:40:00,75.11,75.13,74.97,75.03,18407.0,73.6692,73.6888,73.5319,73.5907,18407.0
2024-07-08 14:50:00,75.03,75.08,75.0,75.06,18922.0,73.5907,73.6398,73.5613,73.6202,18922.0
2024-07-08 15:00:00,75.06,75.13,75.04,75.13,15311.0,73.6202,73.6888,73.6005,73.6888,15311.0
2024-07-08 15:10:00,75.13,75.15,75.07,75.09,17153.0,73.6888,73.7084,73.63,73.6496,17153.0
2024-07-08 15:20:00,75.09,75.13,75.08,75.08,19599.0,73.6496,73.6888,73.6398,73.6398,19599.0
2024-07-08 15:30:00,75.08,75.1,75.03,75.04,28246.0,73.6398,73.6594,73.5907,73.6005,28246.0
2024-07-08 15:40:00,75.03,75.03,74.89,74.89,36559.0,73.5907,73.5907,73.4534,73.4534,36559.0
2024-07-08 15:50:00,74.88,74.93,74.76,74.85,212297.0,73.4436,73.4927,73.3259,73.4142,212297.0
2024-07-09 09:30:00,74.85,75.0,74.5,74.57,39670.0,73.4142,73.5613,73.0709,73.1396,39670.0
2024-07-09 09:40:00,74.59,74.67,74.31,74.51,35823.0,73.1592,73.2376,72.8845,73.0807,35823.0
2024-07-09 09:50:00,74.49,74.54,74.33,74.34,55068.0,73.0611,73.1101,72.9042,72.914,55068.0
2024-07-09 10:00:00,74.34,74.45,73.91,73.91,58381.0,72.914,73.0219,72.4922,72.4922,58381.0
2024-07-09 10:10:00,73.91,73.91,73.6,73.83,42147.0,72.4922,72.4922,72.1882,72.4138,42147.0
2024-07-09 10:20:00,73.84,73.89,73.7,73.8,34393.0,72.4236,72.4726,72.2863,72.3843,34393.0
2024-07-09 10:30:00,73.8,73.91,73.75,73.84,53300.0,72.3843,72.4922,72.3353,72.4236,53300.0
2024-07-09 10:40:00,73.87,74.05,73.8,74.05,30716.0,72.453,72.6295,72.3843,72.6295,30716.0
2024-07-09 10:50:00,74.08,74.08,73.96,73.96,41091.0,72.659,72.659,72.5413,72.5413,41091.0
2024-07-09 11:00:00,73.97,73.99,73.85,73.91,24021.0,72.5511,72.5707,72.4334,72.4922,24021.0
2024-07-09 11:10:00,73.91,74.08,73.9,74.01,22161.0,72.4922,72.659,72.4824,72.5903,22161.0
2024-07-09 11:20:00,74.01,74.06,73.98,74.01,19990.0,72.5903,72.6393,72.5609,72.5903,19990.0
2024-07-09 11:30:00,74.01,74.11,74.0,74.11,17832.0,72.5903,72.6884,72.5805,72.6884,17832.0
2024-07-09 11:40:00,74.11,74.14,74.03,74.12,26052.0,72.6884,72.7178,72.6099,72.6982,26052.0
2024-07-09 11:50:00,74.12,74.19,74.12,74.17,21003.0,72.6982,72.7669,72.6982,72.7472,21003.0
2024-07-09 12:00:00,74.16,74.23,74.15,74.23,26490.0,72.7374,72.8061,72.7276,72.8061,26490.0
2024-07-09 12:10:00,74.22,74.3,74.2,74.24,32838.0,72.7963,72.8747,72.7767,72.8159,32838.0
2024-07-09 12:20:00,74.24,74.3,74.22,74.26,21604.0,72.8159,72.8747,72.7963,72.8355,21604.0
2024-07-09 12:30:00,74.27,74.34,74.22,74.32,28280.0,72.8453,72.914,72.7963,72.8944,28280.0
2024-07-09 12:40:00,74.33,74.54,74.32,74.5,25941.0,72.9042,73.1101,72.8944,73.0709,25941.0
2024-07-09 12:50:00,74.5,74.52,74.44,74.5,22791.0,73.0709,73.0905,73.0121,73.0709,22791.0
2024-07-09 13:00:00,74.49,74.68,74.47,74.62,20308.0,73.0611,73.2475,73.0415,73.1886,20308.0
2024-07-09 13:10:00,74.63,74.67,74.46,74.47,28600.0,73.1984,73.2376,73.0317,73.0415,28600.0
2024-07-09 13:20:00,74.47,74.51,74.24,74.32,61753.0,73.0415,73.0807,72.8159,72.8944,61753.0
2024-07-09 13:30:00,74.34,74.45,74.32,74.33,31087.0,72.914,73.0219,72.8944,72.9042,31087.0
2024-07-09 13:40:00,74.34,74.35,74.21,74.21,30376.0,72.914,72.9238,72.7865,72.7865,30376.0
2024-07-09 13:50:00,74.22,74.22,73.94,73.95,90334.0,72.7963,72.7963,72.5216,72.5315,90334.0
2024-07-09 14:00:00,73.95,73.95,73.73,73.79,32179.0,72.5315,72.5315,72.3157,72.3745,32179.0
2024-07-09 14:10:00,73.8,73.92,73.78,73.81,24267.0,72.3843,72.502,72.3647,72.3941,24267.0
2024-07-09 14:20:00,73.81,73.88,73.7,73.77,27446.0,72.3941,72.4628,72.2863,72.3549,27446.0
2024-07-09 14:30:00,73.76,73.99,73.71,73.98,44709.0,72.3451,72.5707,72.2961,72.5609,44709.0
2024-07-09 14:40:00,73.99,74.01,73.85,73.9,33492.0,72.5707,72.5903,72.4334,72.4824,33492.0
2024-07-09 14:50:00,73.9,73.9,73.81,73.84,26701.0,72.4824,72.4824,72.3941,72.4236,26701.0
2024-07-09 15:00:00,73.84,73.85,73.73,73.78,42341.0,72.4236,72.4334,72.3157,72.3647,42341.0
2024-07-09 15:10:00,73.78,73.85,73.75,73.76,31729.0,72.3647,72.4334,72.3353,72.3451,31729.0
2024-07-09 15:20:00,73.77,73.85,73.74,73.83,31687.0,72.3549,72.4334,72.3255,72.4138,31687.0
2024-07-09 15:30:00,73.82,73.91,73.72,73.86,56697.0,72.4039,72.4922,72.3059,72.4432,56697.0
2024-07-09 15:40:00,73.88,73.91,73.73,73.74,65882.0,72.4628,72.4922,72.3157,72.3255,65882.0
2024-07-09 15:50:00,73.74,73.8,73.6,73.7,303792.0,72.3255,72.3843,72.1882,72.2863,303792.0
2024-07-10 09:30:00,73.8,74.12,73.67,73.91,41321.0,72.3843,72.6982,72.2568,72.4922,41321.0
2024-07-10 09:40:00,73.91,73.91,73.37,73.42,25704.0,72.4922,72.4922,71.9626,72.0116,25704.0
2024-07-10 09:50:00,73.45,73.52,73.34,73.41,12312.0,72.041,72.1097,71.9332,72.0018,12312.0
2024-07-10 10:00:00,73.44,73.67,73.34,73.37,20693.0,72.0312,72.2568,71.9332,71.9626,20693.0
2024-07-10 10:10:00,73.37,73.46,73.26,73.28,30259.0,71.9626,72.0509,71.8547,71.8743,30259.0
2024-07-10 10:20:00,73.32,73.42,72.93,73.06,65615.0,71.9135,72.0116,71.531,71.6585,65615.0
2024-07-10 10:30:00,73.06,73.16,73.0,73.15,35127.0,71.6585,71.7566,71.5997,71.7468,35127.0
2024-07-10 10:40:00,73.15,73.19,73.0,73.0,29418.0,71.7468,71.786,71.5997,71.5997,29418.0
2024-07-10 10:50:00,73.03,73.07,72.92,73.05,49687.0,71.6291,71.6683,71.5212,71.6487,49687.0
2024-07-10 11:00:00,73.08,73.25,73.07,73.21,29107.0,71.6781,71.8449,71.6683,71.8056,29107.0
2024-07-10 11:10:00,73.21,73.27,73.16,73.25,19210.0,71.8056,71.8645,71.7566,71.8449,19210.0
2024-07-10 11:20:00,73.26,73.4,73.24,73.38,28459.0,71.8547,71.992,71.8351,71.9724,28459.0
2024-07-10 11:30:00,73.38,73.4,73.19,73.2,31149.0,71.9724,71.992,71.786,71.7958,31149.0
2024-07-10 11:40:00,73.22,73.23,73.13,73.14,34121.0,71.8155,71.8253,71.7272,71.737,34121.0
2024-07-10 11:50:00,73.16,73.16,73.04,73.11,25223.0,71.7566,71.7566,71.6389,71.7076,25223.0
2024-07-10 12:00:00,73.12,73.25,73.12,73.24,31507.0,71.7174,71.8449,71.7174,71.8351,31507.0
2024-07-10 12:10:00,73.23,73.31,73.19,73.31,18378.0,71.8253,71.9037,71.786,71.9037,18378.0
2024-07-10 12:20:00,73.31,73.31,73.23,73.25,15768.0,71.9037,71.9037,71.8253,71.8449,15768.0
2024-07-10 12:30:00,73.24,73.24,73.04,73.08,26583.0,71.8351,71.8351,71.6389,71.6781,26583.0
2024-07-10 12:40:00,73.09,73.18,73.08,73.17,23526.0,71.688,71.7762,71.6781,71.7664,23526.0
2024-07-10 12:50:00,73.17,73.17,73.11,73.14,20426.0,71.7664,71.7664,71.7076,71.737,20426.0
2024-07-10 13:00:00,73.14,73.19,73.1,73.15,16027.0,71.737,71.786,71.6978,71.7468,16027.0
2024-07-10 13:10:00,73.16,73.38,73.16,73.37,9822.0,71.7566,71.9724,71.7566,71.9626,9822.0
2024-07-10 13:20:00,73.36,73.37,73.23,73.31,17696.0,71.9528,71.9626,71.8253,71.9037,17696.0
2024-07-10 13:30:00,73.31,73.33,73.27,73.31,15142.0,71.9037,71.9233,71.8645,71.9037,15142.0
2024-07-10 13:40:00,73.34,73.44,73.33,73.42,15406.0,71.9332,72.0312,71.9233,72.0116,15406.0
2024-07-10 13:50:00,73.41,73.47,73.38,73.47,25851.0,72.0018,72.0607,71.9724,72.0607,25851.0
2024-07-10 14:00:00,73.48,73.48,73.33,73.38,41353.0,72.0705,72.0705,71.9233,71.9724,41353.0
2024-07-10 14:10:00,73.34,73.55,73.34,73.5,17194.0,71.9332,72.1391,71.9332,72.0901,17194.0
2024-07-10 14:20:00,73.49,73.53,73.43,73.51,12685.0,72.0803,72.1195,72.0214,72.0999,12685.0
2024-07-10 14:30:00,73.5,73.62,73.5,73.58,16663.0,72.0901,72.2078,72.0901,72.1686,16663.0
2024-07-10 14:40:00,73.59,73.66,73.56,73.64,23550.0,72.1784,72.247,72.1489,72.2274,23550.0
2024-07-10 14:50:00,73.62,73.7,73.62,73.67,25344.0,72.2078,72.2863,72.2078,72.2568,25344.0
2024-07-10 15:00:00,73.69,73.75,73.67,73.75,21624.0,72.2764,72.3353,72.2568,72.3353,21624.0
2024-07-10 15:10:00,73.75,73.82,73.73,73.81,32640.0,72.3353,72.4039,72.3157,72.3941,32640.0
2024-07-10 15:20:00,73.8,73.85,73.8,73.84,24448.0,72.3843,72.4334,72.3843,72.4236,24448.0
2024-07-10 15:30:00,73.83,73.85,73.77,73.83,43930.0,72.4138,72.4334,72.3549,72.4138,43930.0
2024-07-10 15:40:00,73.84,73.89,73.73,73.76,52741.0,72.4236,72.4726,72.3157,72.3451,52741.0
2024-07-10 15:50:00,73.76,74.01,73.71,73.92,203123.0,72.3451,72.5903,72.2961,72.502,203123.0
2024-07-11 09:30:00,74.04,74.32,73.61,73.89,36170.0,72.6197,72.8944,72.198,72.4726,36170.0
2024-07-11 09:40:00,73.89,74.09,73.88,74.03,38042.0,72.4726,72.6688,72.4628,72.6099,38042.0
2024-07-11 09:50:00,74.07,74.35,74.03,74.3,27425.0,72.6492,72.9238,72.6099,72.8747,27425.0
2024-07-11 10:00:00,74.3,74.77,74.23,74.77,40334.0,72.8747,73.3357,72.8061,73.3357,40334.0
2024-07-11 10:10:00,74.8,75.26,74.75,75.15,33674.0,73.3651,73.8163,73.3161,73.7084,33674.0
2024-07-11 10:20:00,75.15,75.26,75.04,75.12,24480.0,73.7084,73.8163,73.6005,73.679,24480.0
2024-07-11 10:30:00,75.09,75.29,75.07,75.15,34761.0,73.6496,73.8457,73.63,73.7084,34761.0
2024-07-11 10:40:00,75.15,75.27,75.09,75.21,22404.0,73.7084,73.8261,73.6496,73.7673,22404.0
2024-07-11 10:50:00,75.21,75.26,75.01,75.12,29201.0,73.7673,73.8163,73.5711,73.679,29201.0
2024-07-11 11:00:00,75.13,75.45,75.11,75.4,29157.0,73.6888,74.0027,73.6692,73.9536,29157.0
2024-07-11 11:10:00,75.41,75.52,75.34,75.51,30618.0,73.9634,74.0713,73.8948,74.0615,30618.0
2024-07-11 11:20:00,75.51,75.56,75.26,75.26,39938.0,74.0615,74.1106,73.8163,73.8163,39938.0
2024-07-11 11:30:00,75.26,75.42,75.18,75.31,24235.0,73.8163,73.9733,73.7379,73.8654,24235.0
2024-07-11 11:40:00,75.33,75.49,75.26,75.37,61935.0,73.885,74.0419,73.8163,73.9242,61935.0
2024-07-11 11:50:00,75.36,75.37,75.17,75.2,10129.0,73.9144,73.9242,73.7281,73.7575,10129.0
2024-07-11 12:00:00,75.2,75.2,74.91,75.01,12530.0,73.7575,73.7575,73.473,73.5711,12530.0
2024-07-11 12:10:00,75.01,75.12,74.96,75.03,11490.0,73.5711,73.679,73.5221,73.5907,11490.0
2024-07-11 12:20:00,75.03,75.06,74.98,75.04,8003.0,73.5907,73.6202,73.5417,73.6005,8003.0
2024-07-11 12:30:00,75.03,75.13,75.0,75.12,16251.0,73.5907,73.6888,73.5613,73.679,16251.0
2024-07-11 12:40:00,75.15,75.23,75.09,75.21,15880.0,73.7084,73.7869,73.6496,73.7673,15880.0
2024-07-11 12:50:00,75.19,75.34,75.16,75.27,15208.0,73.7477,73.8948,73.7182,73.8261,15208.0
2024-07-11 13:00:00,75.28,75.42,75.26,75.35,18229.0,73.8359,73.9733,73.8163,73.9046,18229.0
2024-07-11 13:10:00,75.35,75.39,75.26,75.26,29655.0,73.9046,73.9438,73.8163,73.8163,29655.0
2024-07-11 13:20:00,75.27,75.39,75.26,75.3,34919.0,73.8261,73.9438,73.8163,73.8556,34919.0
2024-07-11 13:30:00,75.3,75.34,75.22,75.3,18848.0,73.8556,73.8948,73.7771,73.8556,18848.0
2024-07-11 13:40:00,75.28,75.37,75.28,75.33,12312.0,73.8359,73.9242,73.8359,73.885,12312.0
2024-07-11 13:50:00,75.33,75.48,75.32,75.44,18545.0,73.885,74.0321,73.8752,73.9929,18545.0
2024-07-11 14:00:00,75.44,75.54,75.41,75.49,19162.0,73.9929,74.091,73.9634,74.0419,19162.0
2024-07-11 14:10:00,75.52,75.58,75.49,75.54,37186.0,74.0713,74.1302,74.0419,74.091,37186.0
2024-07-11 14:20:00,75.54,75.54,75.37,75.39,18467.0,74.091,74.091,73.9242,73.9438,18467.0
2024-07-11 14:30:00,75.4,75.52,75.4,75.44,27820.0,73.9536,74.0713,73.9536,73.9929,27820.0
2024-07-11 14:40:00,75.45,75.49,75.43,75.45,15020.0,74.0027,74.0419,73.9831,74.0027,15020.0
2024-07-11 14:50:00,75.45,75.47,75.37,75.39,23674.0,74.0027,74.0223,73.9242,73.9438,23674.0
2024-07-11 15:00:00,75.39,75.4,75.35,75.35,22489.0,73.9438,73.9536,73.9046,73.9046,22489.0
2024-07-11 15:10:00,75.35,75.41,75.28,75.34,20624.0,73.9046,73.9634,73.8359,73.8948,20624.0
2024-07-11 15:20:00,75.35,75.44,75.33,75.43,27079.0,73.9046,73.9929,73.885,73.9831,27079.0
2024-07-11 15:30:00,75.44,75.5,75.39,75.39,46398.0,73.9929,74.0517,73.9438,73.9438,46398.0
2024-07-11 15:40:00,75.4,75.51,75.39,75.48,61269.0,73.9536,74.0615,73.9438,74.0321,61269.0
2024-07-11 15:50:00,75.48,75.64,75.4,75.57,207859.0,74.0321,74.189,73.9536,74.1204,207859.0
2024-07-12 09:30:00,75.97,75.97,75.47,75.82,95092.0,74.5127,74.5127,74.0223,74.3656,95092.0
2024-07-12 09:40:00,75.82,76.17,75.73,75.82,62139.0,74.3656,74.7089,74.2773,74.3656,62139.0
2024-07-12 09:50:00,75.81,75.82,75.45,75.48,16881.0,74.3558,74.3656,74.0027,74.0321,16881.0
2024-07-12 10:00:00,75.48,75.76,75.48,75.7,23073.0,74.0321,74.3067,74.0321,74.2479,23073.0
2024-07-12 10:10:00,75.7,76.19,75.69,76.14,33443.0,74.2479,74.7285,74.2381,74.6794,33443.0
2024-07-12 10:20:00,76.16,76.41,76.08,76.28,54606.0,74.6991,74.9443,74.6206,74.8168,54606.0
2024-07-12 10:30:00,76.27,76.34,76.01,76.07,54960.0,74.807,74.8756,74.5519,74.6108,54960.0
2024-07-12 10:40:00,76.07,76.17,75.97,76.11,19721.0,74.6108,74.7089,74.5127,74.65,19721.0
2024-07-12 10:50:00,76.13,76.14,75.95,76.08,49428.0,74.6696,74.6794,74.4931,74.6206,49428.0
2024-07-12 11:00:00,76.11,76.25,76.1,76.19,15091.0,74.65,74.7873,74.6402,74.7285,15091.0
2024-07-12 11:10:00,76.2,76.39,76.2,76.37,29664.0,74.7383,74.9246,74.7383,74.905,29664.0
2024-07-12 11:20:00,76.38,76.4,76.29,76.35,34939.0,74.9148,74.9345,74.8266,74.8854,34939.0
2024-07-12 11:30:00,76.36,76.43,76.21,76.29,21539.0,74.8952,74.9639,74.7481,74.8266,21539.0
2024-07-12 11:40:00,76.3,76.35,76.25,76.35,37596.0,74.8364,74.8854,74.7873,74.8854,37596.0
2024-07-12 11:50:00,76.36,76.38,76.24,76.25,19430.0,74.8952,74.9148,74.7775,74.7873,19430.0
2024-07-12 12:00:00,76.25,76.35,76.23,76.3,22485.0,74.7873,74.8854,74.7677,74.8364,22485.0
2024-07-12 12:10:00,76.3,76.36,76.26,76.31,15950.0,74.8364,74.8952,74.7971,74.8462,15950.0
2024-07-12 12:20:00,76.31,76.34,76.23,76.24,26594.0,74.8462,74.8756,74.7677,74.7775,26594.0
2024-07-12 12:30:00,76.24,76.29,76.17,76.25,16969.0,74.7775,74.8266,74.7089,74.7873,16969.0
2024-07-12 12:40:00,76.26,76.27,76.21,76.26,20426.0,74.7971,74.807,74.7481,74.7971,20426.0
2024-07-12 12:50:00,76.26,76.3,76.22,76.29,23250.0,74.7971,74.8364,74.7579,74.8266,23250.0
2024-07-12 13:00:00,76.29,76.35,76.25,76.35,10871.0,74.8266,74.8854,74.7873,74.8854,10871.0
2024-07-12 13:10:00,76.34,76.42,76.33,76.42,11136.0,74.8756,74.9541,74.8658,74.9541,11136.0
2024-07-12 13:20:00,76.43,76.48,76.41,76.47,13020.0,74.9639,75.0129,74.9443,75.0031,13020.0
2024-07-12 13:30:00,76.47,76.49,76.41,76.42,37199.0,75.0031,75.0227,74.9443,74.9541,37199.0
2024-07-12 13:40:00,76.43,76.44,76.32,76.43,14978.0,74.9639,74.9737,74.856,74.9639,14978.0
2024-07-12 13:50:00,76.44,76.44,76.36,76.37,18829.0,74.9737,74.9737,74.8952,74.905,18829.0
2024-07-12 14:00:00,76.37,76.42,76.34,76.39,21291.0,74.905,74.9541,74.8756,74.9246,21291.0
2024-07-12 14:10:00,76.39,76.45,76.34,76.4,21833.0,74.9246,74.9835,74.8756,74.9345,21833.0
2024-07-12 14:20:00,76.4,76.49,76.29,76.48,22018.0,74.9345,75.0227,74.8266,75.0129,22018.0
2024-07-12 14:30:00,76.47,76.49,76.4,76.44,15301.0,75.0031,75.0227,74.9345,74.9737,15301.0
2024-07-12 14:40:00,76.44,76.48,76.42,76.48,17595.0,74.9737,75.0129,74.9541,75.0129,17595.0
2024-07-12 14:50:00,76.47,76.58,76.45,76.58,50284.0,75.0031,75.111,74.9835,75.111,50284.0
2024-07-12 15:00:00,76.58,76.66,76.54,76.55,33578.0,75.111,75.1895,75.0718,75.0816,33578.0
2024-07-12 15:10:00,76.54,76.56,76.46,76.51,30155.0,75.0718,75.0914,74.9933,75.0423,30155.0
2024-07-12 15:20:00,76.51,76.6,76.5,76.53,37579.0,75.0423,75.1306,75.0325,75.062,37579.0
2024-07-12 15:30:00,76.52,76.53,76.43,76.44,47862.0,75.0522,75.062,74.9639,74.9737,47862.0
2024-07-12 15:40:00,76.43,76.47,76.35,76.39,55088.0,74.9639,75.0031,74.8854,74.9246,55088.0
2024-07-12 15:50:00,76.38,76.47,76.27,76.45,215650.0,74.9148,75.0031,74.807,74.9835,215650.0
2024-07-15 09:30:00,76.81,77.0,76.45,77.0,48229.0,75.3366,75.5229,74.9835,75.5229,48229.0
2024-07-15 09:40:00,77.0,77.3,76.96,77.1,113472.0,75.5229,75.8172,75.4837,75.621,113472.0
2024-07-15 09:50:00,77.1,77.1,76.76,76.8,62136.0,75.621,75.621,75.2876,75.3268,62136.0
2024-07-15 10:00:00,76.81,76.83,76.27,76.38,95956.0,75.3366,75.3562,74.807,74.9148,95956.0
2024-07-15 10:10:00,76.38,76.6,76.24,76.58,58100.0,74.9148,75.1306,74.7775,75.111,58100.0
2024-07-15 10:20:00,76.6,76.74,76.47,76.5,61286.0,75.1306,75.2679,75.0031,75.0325,61286.0
2024-07-15 10:30:00,76.52,76.61,76.42,76.56,38951.0,75.0522,75.1404,74.9541,75.0914,38951.0
2024-07-15 10:40:00,76.55,76.7,76.5,76.57,69510.0,75.0816,75.2287,75.0325,75.1012,69510.0
2024-07-15 10:50:00,76.56,76.74,76.5,76.69,39663.0,75.0914,75.2679,75.0325,75.2189,39663.0
2024-07-15 11:00:00,76.69,76.7,76.53,76.57,36957.0,75.2189,75.2287,75.062,75.1012,36957.0
2024-07-15 11:10:00,76.56,76.62,76.54,76.57,52422.0,75.0914,75.1502,75.0718,75.1012,52422.0
2024-07-15 11:20:00,76.57,76.7,76.56,76.64,79451.0,75.1012,75.2287,75.0914,75.1699,79451.0
2024-07-15 11:30:00,76.64,76.7,76.5,76.53,100843.0,75.1699,75.2287,75.0325,75.062,100843.0
2024-07-15 11:40:00,76.5,76.62,76.49,76.58,27598.0,75.0325,75.1502,75.0227,75.111,27598.0
2024-07-15 11:50:00,76.58,76.68,76.58,76.66,13118.0,75.111,75.2091,75.111,75.1895,13118.0
2024-07-15 12:00:00,76.65,76.86,76.62,76.84,59273.0,75.1797,75.3856,75.1502,75.366,59273.0
2024-07-15 12:10:00,76.84,76.91,76.69,76.9,89243.0,75.366,75.4347,75.2189,75.4249,89243.0
2024-07-15 12:20:00,76.92,76.92,76.7,76.72,56626.0,75.4445,75.4445,75.2287,75.2483,56626.0
2024-07-15 12:30:00,76.71,76.75,76.62,76.72,74907.0,75.2385,75.2777,75.1502,75.2483,74907.0
2024-07-15 12:40:00,76.68,76.7,76.61,76.65,26270.0,75.2091,75.2287,75.1404,75.1797,26270.0
2024-07-15 12:50:00,76.65,76.69,76.58,76.63,47616.0,75.1797,75.2189,75.111,75.16,47616.0
2024-07-15 13:00:00,76.63,76.63,76.45,76.51,42740.0,75.16,75.16,74.9835,75.0423,42740.0
2024-07-15 13:10:00,76.51,76.57,76.48,76.51,22050.0,75.0423,75.1012,75.0129,75.0423,22050.0
2024-07-15 13:20:00,76.51,76.52,76.44,76.45,33314.0,75.0423,75.0522,74.9737,74.9835,33314.0
2024-07-15 13:30:00,76.45,76.46,76.24,76.26,41726.0,74.9835,74.9933,74.7775,74.7971,41726.0
2024-07-15 13:40:00,76.26,76.28,76.2,76.21,33862.0,74.7971,74.8168,74.7383,74.7481,33862.0
2024-07-15 13:50:00,76.22,76.39,76.22,76.3,42245.0,74.7579,74.9246,74.7579,74.8364,42245.0
2024-07-15 14:00:00,76.29,76.33,76.27,76.32,26985.0,74.8266,74.8658,74.807,74.856,26985.0
2024-07-15 14:10:00,76.32,76.33,76.23,76.26,15332.0,74.856,74.8658,74.7677,74.7971,15332.0
2024-07-15 14:20:00,76.26,76.32,76.23,76.27,27564.0,74.7971,74.856,74.7677,74.807,27564.0
2024-07-15 14:30:00,76.26,76.41,76.22,76.36,46842.0,74.7971,74.9443,74.7579,74.8952,46842.0
2024-07-15 14:40:00,76.36,76.37,76.34,76.34,30359.0,74.8952,74.905,74.8756,74.8756,30359.0
2024-07-15 14:50:00,76.34,76.46,76.34,76.45,38647.0,74.8756,74.9933,74.8756,74.9835,38647.0
2024-07-15 15:00:00,76.45,76.47,76.36,76.45,54307.0,74.9835,75.0031,74.8952,74.9835,54307.0
2024-07-15 15:10:00,76.45,76.56,76.38,76.45,288623.0,74.9835,75.0914,74.9148,74.9835,288623.0
2024-07-15 15:20:00,76.45,76.5,76.35,76.38,36349.0,74.9835,75.0325,74.8854,74.9148,36349.0
2024-07-15 15:30:00,76.37,76.4,76.3,76.31,237518.0,74.905,74.9345,74.8364,74.8462,237518.0
2024-07-15 15:40:00,76.31,76.35,76.26,76.28,71334.0,74.8462,74.8854,74.7971,74.8168,71334.0
2024-07-15 15:50:00,76.29,76.37,76.05,76.12,324415.0,74.8266,74.905,74.5912,74.6598,324415.0
2024-07-16 09:30:00,76.37,76.7,76.37,76.46,55840.0,74.905,75.2287,74.905,74.9933,55840.0
2024-07-16 09:40:00,76.5,76.7,76.41,76.63,48966.0,75.0325,75.2287,74.9443,75.16,48966.0
2024-07-16 09:50:00,76.65,76.87,76.6,76.81,37362.0,75.1797,75.3954,75.1306,75.3366,37362.0
2024-07-16 10:00:00,76.81,76.95,76.72,76.72,76165.0,75.3366,75.4739,75.2483,75.2483,76165.0
2024-07-16 10:10:00,76.74,76.85,76.66,76.76,25342.0,75.2679,75.3758,75.1895,75.2876,25342.0
2024-07-16 10:20:00,76.74,76.78,76.62,76.71,39306.0,75.2679,75.3072,75.1502,75.2385,39306.0
2024-07-16 10:30:00,76.71,76.81,76.59,76.77,28134.0,75.2385,75.3366,75.1208,75.2974,28134.0
2024-07-16 10:40:00,76.77,76.84,76.72,76.8,23115.0,75.2974,75.366,75.2483,75.3268,23115.0
2024-07-16 10:50:00,76.81,76.86,76.73,76.77,48780.0,75.3366,75.3856,75.2581,75.2974,48780.0
2024-07-16 11:00:00,76.77,76.79,76.66,76.69,20265.0,75.2974,75.317,75.1895,75.2189,20265.0
2024-07-16 11:10:00,76.7,76.75,76.58,76.65,49373.0,75.2287,75.2777,75.111,75.1797,49373.0
2024-07-16 11:20:00,76.66,76.73,76.54,76.56,47613.0,75.1895,75.2581,75.0718,75.0914,47613.0
2024-07-16 11:30:00,76.56,76.56,76.42,76.52,17730.0,75.0914,75.0914,74.9541,75.0522,17730.0
2024-07-16 11:40:00,76.51,76.52,76.39,76.42,43789.0,75.0423,75.0522,74.9246,74.9541,43789.0
2024-07-16 11:50:00,76.42,76.62,76.41,76.59,36106.0,74.9541,75.1502,74.9443,75.1208,36106.0
2024-07-16 12:00:00,76.58,76.75,76.54,76.74,31978.0,75.111,75.2777,75.0718,75.2679,31978.0
2024-07-16 12:10:00,76.72,76.94,76.71,76.9,26507.0,75.2483,75.4641,75.2385,75.4249,26507.0
2024-07-16 12:20:00,76.9,76.95,76.83,76.83,41056.0,75.4249,75.4739,75.3562,75.3562,41056.0
2024-07-16 12:30:00,76.83,76.85,76.75,76.77,33252.0,75.3562,75.3758,75.2777,75.2974,33252.0
2024-07-16 12:40:00,76.77,76.94,76.74,76.93,32690.0,75.2974,75.4641,75.2679,75.4543,32690.0
2024-07-16 12:50:00,76.93,76.94,76.79,76.89,50296.0,75.4543,75.4641,75.317,75.4151,50296.0
2024-07-16 13:00:00,76.9,76.92,76.82,76.88,17440.0,75.4249,75.4445,75.3464,75.4052,17440.0
2024-07-16 13:10:00,76.88,76.89,76.75,76.81,53286.0,75.4052,75.4151,75.2777,75.3366,53286.0
2024-07-16 13:20:00,76.81,76.87,76.73,76.74,43158.0,75.3366,75.3954,75.2581,75.2679,43158.0
2024-07-16 13:30:00,76.73,76.76,76.66,76.7,33360.0,75.2581,75.2876,75.1895,75.2287,33360.0
2024-07-16 13:40:00,76.71,76.86,76.69,76.86,25850.0,75.2385,75.3856,75.2189,75.3856,25850.0
2024-07-16 13:50:00,76.86,76.9,76.83,76.87,33158.0,75.3856,75.4249,75.3562,75.3954,33158.0
2024-07-16 14:00:00,76.87,76.94,76.84,76.92,22703.0,75.3954,75.4641,75.366,75.4445,22703.0
2024-07-16 14:10:00,76.95,77.06,76.93,76.97,24105.0,75.4739,75.5818,75.4543,75.4935,24105.0
2024-07-16 14:20:00,76.98,77.03,76.95,77.01,18568.0,75.5033,75.5524,75.4739,75.5328,18568.0
2024-07-16 14:30:00,77.01,77.06,76.98,77.0,21359.0,75.5328,75.5818,75.5033,75.5229,21359.0
2024-07-16 14:40:00,77.0,77.01,76.9,76.96,26826.0,75.5229,75.5328,75.4249,75.4837,26826.0
2024-07-16 14:50:00,76.97,76.98,76.9,76.93,23415.0,75.4935,75.5033,75.4249,75.4543,23415.0
2024-07-16 15:00:00,76.91,77.0,76.9,76.98,30875.0,75.4347,75.5229,75.4249,75.5033,30875.0
2024-07-16 15:10:00,76.98,77.0,76.94,76.97,69154.0,75.5033,75.5229,75.4641,75.4935,69154.0
2024-07-16 15:20:00,76.97,76.98,76.88,76.93,43007.0,75.4935,75.5033,75.4052,75.4543,43007.0
2024-07-16 15:30:00,76.92,76.95,76.87,76.92,78461.0,75.4445,75.4739,75.3954,75.4445,78461.0
2024-07-16 15:40:00,76.92,77.05,76.9,77.05,84789.0,75.4445,75.572,75.4249,75.572,84789.0
2024-07-16 15:50:00,77.06,77.14,76.8,76.92,317972.0,75.5818,75.6603,75.3268,75.4445,317972.0
2024-07-17 09:30:00,77.02,77.62,77.02,77.51,85175.0,75.5426,76.1311,75.5426,76.0232,85175.0
2024-07-17 09:40:00,77.54,77.99,77.5,77.62,74260.0,76.0526,76.494,76.0134,76.1311,74260.0
2024-07-17 09:50:00,77.67,77.78,77.49,77.77,77586.0,76.1801,76.288,76.0035,76.2782,77586.0
2024-07-17 10:00:00,77.77,77.9,77.61,77.63,31866.0,76.2782,76.4057,76.1212,76.1409,31866.0
2024-07-17 10:10:00,77.58,77.92,77.58,77.79,41078.0,76.0918,76.4253,76.0918,76.2978,41078.0
2024-07-17 10:20:00,77.79,77.88,77.66,77.67,26561.0,76.2978,76.3861,76.1703,76.1801,26561.0
2024-07-17 10:30:00,77.68,77.7,77.42,77.42,31347.0,76.1899,76.2095,75.9349,75.9349,31347.0
2024-07-17 10:40:00,77.43,77.52,77.31,77.39,39727.0,75.9447,76.033,75.827,75.9055,39727.0
2024-07-17 10:50:00,77.41,77.51,77.21,77.27,31679.0,75.9251,76.0232,75.7289,75.7878,31679.0
2024-07-17 11:00:00,77.26,77.45,77.24,77.45,22099.0,75.778,75.9643,75.7583,75.9643,22099.0
2024-07-17 11:10:00,77.46,77.46,77.33,77.41,21433.0,75.9741,75.9741,75.8466,75.9251,21433.0
2024-07-17 11:20:00,77.41,77.41,77.25,77.3,19434.0,75.9251,75.9251,75.7682,75.8172,19434.0
2024-07-17 11:30:00,77.3,77.3,77.16,77.25,24565.0,75.8172,75.8172,75.6799,75.7682,24565.0
2024-07-17 11:40:00,77.25,77.37,77.24,77.32,40023.0,75.7682,75.8859,75.7583,75.8368,40023.0
2024-07-17 11:50:00,77.32,77.34,77.2,77.34,26131.0,75.8368,75.8564,75.7191,75.8564,26131.0
2024-07-17 12:00:00,77.33,77.37,77.18,77.21,22158.0,75.8466,75.8859,75.6995,75.7289,22158.0
2024-07-17 12:10:00,77.21,77.23,77.06,77.06,13987.0,75.7289,75.7485,75.5818,75.5818,13987.0
2024-07-17 12:20:00,77.06,77.13,77.04,77.06,31532.0,75.5818,75.6505,75.5622,75.5818,31532.0
2024-07-17 12:30:00,77.03,77.19,77.03,77.19,20792.0,75.5524,75.7093,75.5524,75.7093,20792.0
2024-07-17 12:40:00,77.18,77.18,77.11,77.12,10689.0,75.6995,75.6995,75.6308,75.6406,10689.0
2024-07-17 12:50:00,77.12,77.15,77.01,77.03,15428.0,75.6406,75.6701,75.5328,75.5524,15428.0
2024-07-17 13:00:00,77.04,77.07,76.91,76.94,10849.0,75.5622,75.5916,75.4347,75.4641,10849.0
2024-07-17 13:10:00,76.95,76.95,76.77,76.81,43654.0,75.4739,75.4739,75.2974,75.3366,43654.0
2024-07-17 13:20:00,76.81,76.89,76.74,76.82,34981.0,75.3366,75.4151,75.2679,75.3464,34981.0
2024-07-17 13:30:00,76.82,76.93,76.81,76.85,18522.0,75.3464,75.4543,75.3366,75.3758,18522.0
2024-07-17 13:40:00,76.87,76.98,76.85,76.91,29657.0,75.3954,75.5033,75.3758,75.4347,29657.0
2024-07-17 13:50:00,76.9,76.91,76.78,76.81,16118.0,75.4249,75.4347,75.3072,75.3366,16118.0
2024-07-17 14:00:00,76.8,76.8,76.7,76.71,21384.0,75.3268,75.3268,75.2287,75.2385,21384.0
2024-07-17 14:10:00,76.74,76.79,76.72,76.78,20618.0,75.2679,75.317,75.2483,75.3072,20618.0
2024-07-17 14:20:00,76.8,76.96,76.78,76.93,18951.0,75.3268,75.4837,75.3072,75.4543,18951.0
2024-07-17 14:30:00,76.93,76.98,76.89,76.91,16264.0,75.4543,75.5033,75.4151,75.4347,16264.0
2024-07-17 14:40:00,76.92,76.96,76.79,76.79,28699.0,75.4445,75.4837,75.317,75.317,28699.0
2024-07-17 14:50:00,76.79,76.84,76.64,76.66,22890.0,75.317,75.366,75.1699,75.1895,22890.0
2024-07-17 15:00:00,76.64,76.8,76.64,76.76,21104.0,75.1699,75.3268,75.1699,75.2876,21104.0
2024-07-17 15:10:00,76.76,76.86,76.75,76.86,31660.0,75.2876,75.3856,75.2777,75.3856,31660.0
2024-07-17 15:20:00,76.86,77.04,76.84,77.04,31437.0,75.3856,75.5622,75.366,75.5622,31437.0
2024-07-17 15:30:00,77.05,77.11,76.99,76.99,29260.0,75.572,75.6308,75.5131,75.5131,29260.0
2024-07-17 15:40:00,77.0,77.02,76.92,76.93,33369.0,75.5229,75.5426,75.4445,75.4543,33369.0
2024-07-17 15:50:00,76.94,77.43,76.94,77.25,193584.0,75.4641,75.9447,75.4641,75.7682,193584.0
2024-07-18 09:30:00,76.91,77.21,76.49,76.83,45416.0,75.4347,75.7289,75.0227,75.3562,45416.0
2024-07-18 09:40:00,76.86,76.9,76.63,76.87,26204.0,75.3856,75.4249,75.16,75.3954,26204.0
2024-07-18 09:50:00,76.87,77.12,76.81,77.01,65463.0,75.3954,75.6406,75.3366,75.5328,65463.0
2024-07-18 10:00:00,77.01,77.1,76.76,76.79,189206.0,75.5328,75.621,75.2876,75.317,189206.0
2024-07-18 10:10:00,76.79,76.89,76.7,76.71,32926.0,75.317,75.4151,75.2287,75.2385,32926.0
2024-07-18 10:20:00,76.73,76.83,76.66,76.81,36743.0,75.2581,75.3562,75.1895,75.3366,36743.0
2024-07-18 10:30:00,76.8,76.84,76.48,76.61,32899.0,75.3268,75.366,75.0129,75.1404,32899.0
2024-07-18 10:40:00,76.61,76.72,76.5,76.53,45319.0,75.1404,75.2483,75.0325,75.062,45319.0
2024-07-18 10:50:00,76.56,76.83,76.53,76.79,43834.0,75.0914,75.3562,75.062,75.317,43834.0
2024-07-18 11:00:00,76.81,76.9,76.74,76.8,31544.0,75.3366,75.4249,75.2679,75.3268,31544.0
2024-07-18 11:10:00,76.83,76.86,76.73,76.77,30878.0,75.3562,75.3856,75.2581,75.2974,30878.0
2024-07-18 11:20:00,76.77,76.85,76.68,76.76,45528.0,75.2974,75.3758,75.2091,75.2876,45528.0
2024-07-18 11:30:00,76.79,76.9,76.66,76.66,31471.0,75.317,75.4249,75.1895,75.1895,31471.0
2024-07-18 11:40:00,76.64,76.82,76.64,76.69,39712.0,75.1699,75.3464,75.1699,75.2189,39712.0
2024-07-18 11:50:00,76.73,76.77,76.62,76.67,20852.0,75.2581,75.2974,75.1502,75.1993,20852.0
2024-07-18 12:00:00,76.69,76.86,76.66,76.79,43991.0,75.2189,75.3856,75.1895,75.317,43991.0
2024-07-18 12:10:00,76.8,76.82,76.67,76.71,40597.0,75.3268,75.3464,75.1993,75.2385,40597.0
2024-07-18 12:20:00,76.73,76.75,76.51,76.7,35901.0,75.2581,75.2777,75.0423,75.2287,35901.0
2024-07-18 12:30:00,76.69,76.77,76.63,76.68,35290.0,75.2189,75.2974,75.16,75.2091,35290.0
2024-07-18 12:40:00,76.69,76.71,76.6,76.66,16809.0,75.2189,75.2385,75.1306,75.1895,16809.0
2024-07-18 12:50:00,76.66,76.74,76.64,76.73,14554.0,75.1895,75.2679,75.1699,75.2581,14554.0
2024-07-18 13:00:00,76.72,76.87,76.72,76.8,51413.0,75.2483,75.3954,75.2483,75.3268,51413.0
2024-07-18 13:10:00,76.78,76.87,76.76,76.8,21455.0,75.3072,75.3954,75.2876,75.3268,21455.0
2024-07-18 13:20:00,76.81,76.89,76.72,76.86,53481.0,75.3366,75.4151,75.2483,75.3856,53481.0
2024-07-18 13:30:00,76.85,76.98,76.8,76.97,38481.0,75.3758,75.5033,75.3268,75.4935,38481.0
2024-07-18 13:40:00,76.98,77.28,76.98,77.26,70836.0,75.5033,75.7976,75.5033,75.778,70836.0
2024-07-18 13:50:00,77.28,77.29,76.99,77.12,38599.0,75.7976,75.8074,75.5131,75.6406,38599.0
2024-07-18 14:00:00,77.12,77.24,77.04,77.12,35797.0,75.6406,75.7583,75.5622,75.6406,35797.0
2024-07-18 14:10:00,77.11,77.17,77.0,77.07,36330.0,75.6308,75.6897,75.5229,75.5916,36330.0
2024-07-18 14:20:00,77.09,77.21,77.07,77.11,61688.0,75.6112,75.7289,75.5916,75.6308,61688.0
2024-07-18 14:30:00,77.11,77.11,76.74,76.74,113309.0,75.6308,75.6308,75.2679,75.2679,113309.0
2024-07-18 14:40:00,76.74,76.77,76.48,76.5,33942.0,75.2679,75.2974,75.0129,75.0325,33942.0
2024-07-18 14:50:00,76.5,76.67,76.48,76.59,25109.0,75.0325,75.1993,75.0129,75.1208,25109.0
2024-07-18 15:00:00,76.59,76.68,76.55,76.55,46574.0,75.1208,75.2091,75.0816,75.0816,46574.0
2024-07-18 15:10:00,76.52,76.55,76.36,76.38,63267.0,75.0522,75.0816,74.8952,74.9148,63267.0
2024-07-18 15:20:00,76.38,76.38,76.24,76.24,67318.0,74.9148,74.9148,74.7775,74.7775,67318.0
2024-07-18 15:30:00,76.25,76.35,76.22,76.28,86343.0,74.7873,74.8854,74.7579,74.8168,86343.0
2024-07-18 15:40:00,76.29,76.33,76.17,76.28,80800.0,74.8266,74.8658,74.7089,74.8168,80800.0
2024-07-18 15:50:00,76.26,76.33,75.95,76.05,271804.0,74.7971,74.8658,74.4931,74.5912,271804.0
2024-07-19 09:30:00,76.53,76.53,75.77,76.13,130193.0,75.062,75.062,74.3165,74.6696,130193.0
2024-07-19 09:40:00,76.13,76.33,75.95,76.0,10875.0,74.6696,74.8658,74.4931,74.5421,10875.0
2024-07-19 09:50:00,75.96,75.96,75.67,75.71,20024.0,74.5029,74.5029,74.2185,74.2577,20024.0
2024-07-19 10:00:00,75.76,75.79,75.36,75.45,21969.0,74.3067,74.3362,73.9144,74.0027,21969.0
2024-07-19 10:10:00,75.45,75.53,75.25,75.3,28220.0,74.0027,74.0811,73.8065,73.8556,28220.0
2024-07-19 10:20:00,75.33,75.37,75.21,75.28,20939.0,73.885,73.9242,73.7673,73.8359,20939.0
2024-07-19 10:30:00,75.28,75.3,75.16,75.17,34312.0,73.8359,73.8556,73.7182,73.7281,34312.0
2024-07-19 10:40:00,75.19,75.19,75.01,75.02,30418.0,73.7477,73.7477,73.5711,73.5809,30418.0
2024-07-19 10:50:00,75.01,75.08,74.94,74.98,38314.0,73.5711,73.6398,73.5025,73.5417,38314.0
2024-07-19 11:00:00,75.01,75.16,74.99,75.14,27627.0,73.5711,73.7182,73.5515,73.6986,27627.0
2024-07-19 11:10:00,75.14,75.14,74.92,75.01,13418.0,73.6986,73.6986,73.4828,73.5711,13418.0
2024-07-19 11:20:00,75.0,75.07,74.89,74.89,22469.0,73.5613,73.63,73.4534,73.4534,22469.0
2024-07-19 11:30:00,74.89,75.15,74.85,75.13,36612.0,73.4534,73.7084,73.4142,73.6888,36612.0
2024-07-19 11:40:00,75.12,75.22,74.98,75.2,18052.0,73.679,73.7771,73.5417,73.7575,18052.0
2024-07-19 11:50:00,75.22,75.41,75.15,75.38,28944.0,73.7771,73.9634,73.7084,73.934,28944.0
2024-07-19 12:00:00,75.41,75.52,75.39,75.46,19274.0,73.9634,74.0713,73.9438,74.0125,19274.0
2024-07-19 12:10:00,75.48,75.61,75.41,75.53,25318.0,74.0321,74.1596,73.9634,74.0811,25318.0
2024-07-19 12:20:00,75.49,75.49,75.22,75.25,23338.0,74.0419,74.0419,73.7771,73.8065,23338.0
2024-07-19 12:30:00,75.25,75.33,75.19,75.28,38829.0,73.8065,73.885,73.7477,73.8359,38829.0
2024-07-19 12:40:00,75.28,75.34,75.21,75.27,24572.0,73.8359,73.8948,73.7673,73.8261,24572.0
2024-07-19 12:50:00,75.27,75.33,75.22,75.28,28468.0,73.8261,73.885,73.7771,73.8359,28468.0
2024-07-19 13:00:00,75.28,75.3,75.03,75.1,82594.0,73.8359,73.8556,73.5907,73.6594,82594.0
2024-07-19 13:10:00,75.11,75.22,75.08,75.2,25849.0,73.6692,73.7771,73.6398,73.7575,25849.0
2024-07-19 13:20:00,75.2,75.31,75.14,75.25,62754.0,73.7575,73.8654,73.6986,73.8065,62754.0
2024-07-19 13:30:00,75.25,75.39,75.21,75.37,33722.0,73.8065,73.9438,73.7673,73.9242,33722.0
2024-07-19 13:40:00,75.39,75.42,75.28,75.38,35698.0,73.9438,73.9733,73.8359,73.934,35698.0
2024-07-19 13:50:00,75.36,75.38,75.26,75.37,33602.0,73.9144,73.934,73.8163,73.9242,33602.0
2024-07-19 14:00:00,75.36,75.39,75.3,75.36,33679.0,73.9144,73.9438,73.8556,73.9144,33679.0
2024-07-19 14:10:00,75.35,75.4,75.27,75.33,35964.0,73.9046,73.9536,73.8261,73.885,35964.0
2024-07-19 14:20:00,75.34,75.36,75.23,75.24,36968.0,73.8948,73.9144,73.7869,73.7967,36968.0
2024-07-19 14:30:00,75.25,75.28,75.12,75.16,76779.0,73.8065,73.8359,73.679,73.7182,76779.0
2024-07-19 14:40:00,75.16,75.22,75.11,75.14,37762.0,73.7182,73.7771,73.6692,73.6986,37762.0
2024-07-19 14:50:00,75.15,75.24,75.14,75.18,34511.0,73.7084,73.7967,73.6986,73.7379,34511.0
2024-07-19 15:00:00,75.17,75.35,75.17,75.31,67163.0,73.7281,73.9046,73.7281,73.8654,67163.0
2024-07-19 15:10:00,75.3,75.41,75.29,75.4,47421.0,73.8556,73.9634,73.8457,73.9536,47421.0
2024-07-19 15:20:00,75.41,75.44,75.3,75.31,59956.0,73.9634,73.9929,73.8556,73.8654,59956.0
2024-07-19 15:30:00,75.3,75.3,75.05,75.05,69313.0,73.8556,73.8556,73.6104,73.6104,69313.0
2024-07-19 15:40:00,75.06,75.06,74.87,74.99,99660.0,73.6202,73.6202,73.4338,73.5515,99660.0
2024-07-19 15:50:00,74.98,75.27,74.95,75.26,415820.0,73.5417,73.8261,73.5123,73.8163,415820.0
2024-07-22 09:30:00,74.77,75.17,74.42,74.7,57338.0,73.3357,73.7281,72.9924,73.2671,57338.0
2024-07-22 09:40:00,74.63,74.84,74.31,74.49,40483.0,73.1984,73.4044,72.8845,73.0611,40483.0
2024-07-22 09:50:00,74.51,74.61,74.16,74.16,14963.0,73.0807,73.1788,72.7374,72.7374,14963.0
2024-07-22 10:00:00,74.19,74.49,74.16,74.48,43022.0,72.7669,73.0611,72.7374,73.0513,43022.0
2024-07-22 10:10:00,74.5,74.6,74.39,74.49,23940.0,73.0709,73.169,72.963,73.0611,23940.0
2024-07-22 10:20:00,74.5,74.78,74.47,74.78,30231.0,73.0709,73.3455,73.0415,73.3455,30231.0
2024-07-22 10:30:00,74.79,75.12,74.77,75.08,32464.0,73.3553,73.679,73.3357,73.6398,32464.0
2024-07-22 10:40:00,75.09,75.27,75.05,75.17,38867.0,73.6496,73.8261,73.6104,73.7281,38867.0
2024-07-22 10:50:00,75.16,75.24,75.04,75.23,21888.0,73.7182,73.7967,73.6005,73.7869,21888.0
2024-07-22 11:00:00,75.23,75.24,75.04,75.1,35496.0,73.7869,73.7967,73.6005,73.6594,35496.0
2024-07-22 11:10:00,75.12,75.24,75.08,75.22,27335.0,73.679,73.7967,73.6398,73.7771,27335.0
2024-07-22 11:20:00,75.22,75.22,75.05,75.09,27071.0,73.7771,73.7771,73.6104,73.6496,27071.0
2024-07-22 11:30:00,75.09,75.17,75.05,75.16,40772.0,73.6496,73.7281,73.6104,73.7182,40772.0
2024-07-22 11:40:00,75.16,75.21,75.12,75.17,29523.0,73.7182,73.7673,73.679,73.7281,29523.0
2024-07-22 11:50:00,75.18,75.22,75.0,75.0,25130.0,73.7379,73.7771,73.5613,73.5613,25130.0
2024-07-22 12:00:00,75.0,75.04,74.91,75.01,22384.0,73.5613,73.6005,73.473,73.5711,22384.0
2024-07-22 12:10:00,75.01,75.05,74.97,74.98,19005.0,73.5711,73.6104,73.5319,73.5417,19005.0
2024-07-22 12:20:00,74.99,75.01,74.92,74.94,22607.0,73.5515,73.5711,73.4828,73.5025,22607.0
2024-07-22 12:30:00,74.94,74.99,74.84,74.97,29405.0,73.5025,73.5515,73.4044,73.5319,29405.0
2024-07-22 12:40:00,74.96,74.97,74.87,74.95,22006.0,73.5221,73.5319,73.4338,73.5123,22006.0
2024-07-22 12:50:00,74.95,75.13,74.94,75.12,25063.0,73.5123,73.6888,73.5025,73.679,25063.0
2024-07-22 13:00:00,75.12,75.21,75.1,75.18,28194.0,73.679,73.7673,73.6594,73.7379,28194.0
2024-07-22 13:10:00,75.18,75.19,74.99,75.09,35219.0,73.7379,73.7477,73.5515,73.6496,35219.0
2024-07-22 13:20:00,75.1,75.14,75.04,75.04,18644.0,73.6594,73.6986,73.6005,73.6005,18644.0
2024-07-22 13:30:00,75.02,75.14,75.02,75.08,36337.0,73.5809,73.6986,73.5809,73.6398,36337.0
2024-07-22 13:40:00,75.08,75.1,74.95,74.97,27500.0,73.6398,73.6594,73.5123,73.5319,27500.0
2024-07-22 13:50:00,74.96,75.02,74.94,75.0,38210.0,73.5221,73.5809,73.5025,73.5613,38210.0
2024-07-22 14:00:00,75.01,75.02,74.86,74.87,48794.0,73.5711,73.5809,73.424,73.4338,48794.0
2024-07-22 14:10:00,74.89,74.95,74.84,74.94,38848.0,73.4534,73.5123,73.4044,73.5025,38848.0
2024-07-22 14:20:00,74.93,75.15,74.93,75.08,74533.0,73.4927,73.7084,73.4927,73.6398,74533.0
2024-07-22 14:30:00,75.08,75.13,75.03,75.07,62733.0,73.6398,73.6888,73.5907,73.63,62733.0
2024-07-22 14:40:00,75.06,75.13,75.0,75.1,37176.0,73.6202,73.6888,73.5613,73.6594,37176.0
2024-07-22 14:50:00,75.11,75.22,75.11,75.13,31368.0,73.6692,73.7771,73.6692,73.6888,31368.0
2024-07-22 15:00:00,75.13,75.34,75.12,75.32,41306.0,73.6888,73.8948,73.679,73.8752,41306.0
2024-07-22 15:10:00,75.31,75.36,75.29,75.3,31672.0,73.8654,73.9144,73.8457,73.8556,31672.0
2024-07-22 15:20:00,75.3,75.37,75.3,75.36,31615.0,73.8556,73.9242,73.8556,73.9144,31615.0
2024-07-22 15:30:00,75.37,75.49,75.36,75.48,67877.0,73.9242,74.0419,73.9144,74.0321,67877.0
2024-07-22 15:40:00,75.48,75.48,75.39,75.41,101306.0,74.0321,74.0321,73.9438,73.9634,101306.0
2024-07-22 15:50:00,75.41,75.53,75.28,75.32,269595.0,73.9634,74.0811,73.8359,73.8752,269595.0
2024-07-23 09:30:00,75.3,75.43,75.04,75.05,26612.0,73.8556,73.9831,73.6005,73.6104,26612.0
2024-07-23 09:40:00,75.04,75.12,74.88,75.09,32418.0,73.6005,73.679,73.4436,73.6496,32418.0
2024-07-23 09:50:00,75.09,75.1,74.86,74.94,37874.0,73.6496,73.6594,73.424,73.5025,37874.0
2024-07-23 10:00:00,74.94,75.15,74.93,75.12,95162.0,73.5025,73.7084,73.4927,73.679,95162.0
2024-07-23 10:10:00,75.12,75.28,75.05,75.05,30171.0,73.679,73.8359,73.6104,73.6104,30171.0
2024-07-23 10:20:00,75.07,75.09,74.86,74.97,65808.0,73.63,73.6496,73.424,73.5319,65808.0
2024-07-23 10:30:00,74.95,75.02,74.85,74.87,35199.0,73.5123,73.5809,73.4142,73.4338,35199.0
2024-07-23 10:40:00,74.86,74.94,74.74,74.81,48004.0,73.424,73.5025,73.3063,73.375,48004.0
2024-07-23 10:50:00,74.83,74.84,74.57,74.76,53673.0,73.3946,73.4044,73.1396,73.3259,53673.0
2024-07-23 11:00:00,74.72,74.93,74.72,74.92,25250.0,73.2867,73.4927,73.2867,73.4828,25250.0
2024-07-23 11:10:00,74.91,75.1,74.91,75.02,69844.0,73.473,73.6594,73.473,73.5809,69844.0
2024-07-23 11:20:00,75.01,75.02,74.89,74.97,21936.0,73.5711,73.5809,73.4534,73.5319,21936.0
2024-07-23 11:30:00,74.95,75.14,74.95,75.08,27042.0,73.5123,73.6986,73.5123,73.6398,27042.0
2024-07-23 11:40:00,75.08,75.12,75.0,75.02,33324.0,73.6398,73.679,73.5613,73.5809,33324.0
2024-07-23 11:50:00,75.03,75.05,74.95,75.03,25901.0,73.5907,73.6104,73.5123,73.5907,25901.0
2024-07-23 12:00:00,75.04,75.15,75.04,75.12,25662.0,73.6005,73.7084,73.6005,73.679,25662.0
2024-07-23 12:10:00,75.11,75.11,74.98,75.03,20140.0,73.6692,73.6692,73.5417,73.5907,20140.0
2024-07-23 12:20:00,75.05,75.07,74.94,74.98,29863.0,73.6104,73.63,73.5025,73.5417,29863.0
2024-07-23 12:30:00,74.98,74.99,74.88,74.89,22914.0,73.5417,73.5515,73.4436,73.4534,22914.0
2024-07-23 12:40:00,74.89,74.99,74.88,74.96,36430.0,73.4534,73.5515,73.4436,73.5221,36430.0
2024-07-23 12:50:00,74.96,75.02,74.94,75.01,29923.0,73.5221,73.5809,73.5025,73.5711,29923.0
2024-07-23 13:00:00,75.01,75.14,74.99,75.13,25925.0,73.5711,73.6986,73.5515,73.6888,25925.0
2024-07-23 13:10:00,75.13,75.23,75.12,75.22,20024.0,73.6888,73.7869,73.679,73.7771,20024.0
2024-07-23 13:20:00,75.22,75.24,75.13,75.18,17694.0,73.7771,73.7967,73.6888,73.7379,17694.0
2024-07-23 13:30:00,75.18,75.22,75.1,75.21,18329.0,73.7379,73.7771,73.6594,73.7673,18329.0
2024-07-23 13:40:00,75.2,75.35,75.15,75.35,20711.0,73.7575,73.9046,73.7084,73.9046,20711.0
2024-07-23 13:50:00,75.36,75.47,75.34,75.45,21980.0,73.9144,74.0223,73.8948,74.0027,21980.0
2024-07-23 14:00:00,75.44,75.57,75.4,75.51,24029.0,73.9929,74.1204,73.9536,74.0615,24029.0
2024-07-23 14:10:00,75.51,75.54,75.44,75.54,21100.0,74.0615,74.091,73.9929,74.091,21100.0
2024-07-23 14:20:00,75.52,75.56,75.45,75.46,32715.0,74.0713,74.1106,74.0027,74.0125,32715.0
2024-07-23 14:30:00,75.46,75.47,75.36,75.38,46927.0,74.0125,74.0223,73.9144,73.934,46927.0
2024-07-23 14:40:00,75.37,75.42,75.35,75.36,30678.0,73.9242,73.9733,73.9046,73.9144,30678.0
2024-07-23 14:50:00,75.36,75.36,75.23,75.23,51262.0,73.9144,73.9144,73.7869,73.7869,51262.0
2024-07-23 15:00:00,75.24,75.24,75.15,75.19,25116.0,73.7967,73.7967,73.7084,73.7477,25116.0
2024-07-23 15:10:00,75.19,75.21,75.15,75.17,22259.0,73.7477,73.7673,73.7084,73.7281,22259.0
2024-07-23 15:20:00,75.17,75.23,75.15,75.19,36716.0,73.7281,73.7869,73.7084,73.7477,36716.0
2024-07-23 15:30:00,75.19,75.29,75.14,75.25,76199.0,73.7477,73.8457,73.6986,73.8065,76199.0
2024-07-23 15:40:00,75.25,75.25,75.12,75.18,57092.0,73.8065,73.8065,73.679,73.7379,57092.0
2024-07-23 15:50:00,75.18,75.22,74.99,75.11,243774.0,73.7379,73.7771,73.5515,73.6692,243774.0
2024-07-24 09:30:00,74.72,74.94,74.64,74.78,40311.0,73.2867,73.5025,73.2082,73.3455,40311.0
2024-07-24 09:40:00,74.77,74.89,74.61,74.62,22527.0,73.3357,73.4534,73.1788,73.1886,22527.0
2024-07-24 09:50:00,74.61,74.72,74.25,74.42,22892.0,73.1788,73.2867,72.8257,72.9924,22892.0
2024-07-24 10:00:00,74.42,74.65,74.4,74.5,23044.0,72.9924,73.218,72.9728,73.0709,23044.0
2024-07-24 10:10:00,74.5,74.56,74.3,74.33,15848.0,73.0709,73.1298,72.8747,72.9042,15848.0
2024-07-24 10:20:00,74.33,74.38,74.24,74.3,21524.0,72.9042,72.9532,72.8159,72.8747,21524.0
2024-07-24 10:30:00,74.28,74.45,74.27,74.44,24544.0,72.8551,73.0219,72.8453,73.0121,24544.0
2024-07-24 10:40:00,74.45,74.6,74.41,74.59,22331.0,73.0219,73.169,72.9826,73.1592,22331.0
2024-07-24 10:50:00,74.64,74.94,74.64,74.91,57557.0,73.2082,73.5025,73.2082,73.473,57557.0
2024-07-24 11:00:00,74.91,74.91,74.61,74.73,21893.0,73.473,73.473,73.1788,73.2965,21893.0
2024-07-24 11:10:00,74.75,74.82,74.66,74.67,18036.0,73.3161,73.3848,73.2278,73.2376,18036.0
2024-07-24 11:20:00,74.69,74.79,74.61,74.76,17064.0,73.2573,73.3553,73.1788,73.3259,17064.0
2024-07-24 11:30:00,74.76,75.13,74.76,75.13,15515.0,73.3259,73.6888,73.3259,73.6888,15515.0
2024-07-24 11:40:00,75.13,75.3,75.12,75.28,48484.0,73.6888,73.8556,73.679,73.8359,48484.0
2024-07-24 11:50:00,75.29,75.38,75.2,75.37,43661.0,73.8457,73.934,73.7575,73.9242,43661.0
2024-07-24 12:00:00,75.38,75.48,75.3,75.37,50023.0,73.934,74.0321,73.8556,73.9242,50023.0
2024-07-24 12:10:00,75.37,75.44,75.32,75.32,23686.0,73.9242,73.9929,73.8752,73.8752,23686.0
2024-07-24 12:20:00,75.33,75.39,75.29,75.34,17672.0,73.885,73.9438,73.8457,73.8948,17672.0
2024-07-24 12:30:00,75.34,75.39,75.09,75.13,16327.0,73.8948,73.9438,73.6496,73.6888,16327.0
2024-07-24 12:40:00,75.13,75.21,75.04,75.13,16860.0,73.6888,73.7673,73.6005,73.6888,16860.0
2024-07-24 12:50:00,75.13,75.13,74.96,75.06,13373.0,73.6888,73.6888,73.5221,73.6202,13373.0
2024-07-24 13:00:00,75.08,75.2,75.08,75.19,21036.0,73.6398,73.7575,73.6398,73.7477,21036.0
2024-07-24 13:10:00,75.21,75.24,75.16,75.22,15437.0,73.7673,73.7967,73.7182,73.7771,15437.0
2024-07-24 13:20:00,75.22,75.32,75.2,75.25,18467.0,73.7771,73.8752,73.7575,73.8065,18467.0
2024-07-24 13:30:00,75.25,75.32,75.17,75.31,27071.0,73.8065,73.8752,73.7281,73.8654,27071.0
2024-07-24 13:40:00,75.31,75.31,75.24,75.25,14200.0,73.8654,73.8654,73.7967,73.8065,14200.0
2024-07-24 13:50:00,75.26,75.29,75.23,75.27,18392.0,73.8163,73.8457,73.7869,73.8261,18392.0
2024-07-24 14:00:00,75.27,75.3,75.22,75.26,21245.0,73.8261,73.8556,73.7771,73.8163,21245.0
2024-07-24 14:10:00,75.26,75.32,75.16,75.16,19483.0,73.8163,73.8752,73.7182,73.7182,19483.0
2024-07-24 14:20:00,75.16,75.18,75.12,75.17,26569.0,73.7182,73.7379,73.679,73.7281,26569.0
2024-07-24 14:30:00,75.16,75.19,75.06,75.06,19223.0,73.7182,73.7477,73.6202,73.6202,19223.0
2024-07-24 14:40:00,75.06,75.12,75.03,75.04,34339.0,73.6202,73.679,73.5907,73.6005,34339.0
2024-07-24 14:50:00,75.05,75.12,74.92,75.05,43932.0,73.6104,73.679,73.4828,73.6104,43932.0
2024-07-24 15:00:00,75.04,75.09,74.97,75.01,30822.0,73.6005,73.6496,73.5319,73.5711,30822.0
2024-07-24 15:10:00,75.01,75.15,75.0,75.13,80549.0,73.5711,73.7084,73.5613,73.6888,80549.0
2024-07-24 15:20:00,75.14,75.25,75.14,75.19,53916.0,73.6986,73.8065,73.6986,73.7477,53916.0
2024-07-24 15:30:00,75.2,75.29,75.14,75.15,53499.0,73.7575,73.8457,73.6986,73.7084,53499.0
2024-07-24 15:40:00,75.15,75.21,75.06,75.13,86953.0,73.7084,73.7673,73.6202,73.6888,86953.0
2024-07-24 15:50:00,75.13,75.4,75.13,75.34,332447.0,73.6888,73.9536,73.6888,73.8948,332447.0
2024-07-25 09:30:00,75.41,75.5,74.8,74.86,32061.0,73.9634,74.0517,73.3651,73.424,32061.0
2024-07-25 09:40:00,74.87,74.92,74.74,74.88,39882.0,73.4338,73.4828,73.3063,73.4436,39882.0
2024-07-25 09:50:00,74.89,75.36,74.78,75.24,24747.0,73.4534,73.9144,73.3455,73.7967,24747.0
2024-07-25 10:00:00,75.23,75.26,74.9,74.97,43689.0,73.7869,73.8163,73.4632,73.5319,43689.0
2024-07-25 10:10:00,74.95,75.18,74.88,75.12,32485.0,73.5123,73.7379,73.4436,73.679,32485.0
2024-07-25 10:20:00,75.14,75.25,74.99,75.2,31585.0,73.6986,73.8065,73.5515,73.7575,31585.0
2024-07-25 10:30:00,75.16,75.22,74.86,74.86,23497.0,73.7182,73.7771,73.424,73.424,23497.0
2024-07-25 10:40:00,74.86,75.03,74.82,74.87,29319.0,73.424,73.5907,73.3848,73.4338,29319.0
2024-07-25 10:50:00,74.87,74.95,74.81,74.91,19228.0,73.4338,73.5123,73.375,73.473,19228.0
2024-07-25 11:00:00,74.93,75.2,74.93,75.19,18602.0,73.4927,73.7575,73.4927,73.7477,18602.0
2024-07-25 11:10:00,75.19,75.32,75.1,75.19,18660.0,73.7477,73.8752,73.6594,73.7477,18660.0
2024-07-25 11:20:00,75.19,75.19,75.07,75.11,15086.0,73.7477,73.7477,73.63,73.6692,15086.0
2024-07-25 11:30:00,75.09,75.17,75.06,75.14,15440.0,73.6496,73.7281,73.6202,73.6986,15440.0
2024-07-25 11:40:00,75.14,75.22,75.08,75.19,37890.0,73.6986,73.7771,73.6398,73.7477,37890.0
2024-07-25 11:50:00,75.19,75.3,75.17,75.27,17072.0,73.7477,73.8556,73.7281,73.8261,17072.0
2024-07-25 12:00:00,75.27,75.37,75.24,75.32,19299.0,73.8261,73.9242,73.7967,73.8752,19299.0
2024-07-25 12:10:00,75.31,75.54,75.3,75.54,14828.0,73.8654,74.091,73.8556,74.091,14828.0
2024-07-25 12:20:00,75.54,75.68,75.51,75.63,19206.0,74.091,74.2283,74.0615,74.1792,19206.0
2024-07-25 12:30:00,75.63,75.74,75.56,75.74,18662.0,74.1792,74.2871,74.1106,74.2871,18662.0
2024-07-25 12:40:00,75.76,75.82,75.69,75.73,21000.0,74.3067,74.3656,74.2381,74.2773,21000.0
2024-07-25 12:50:00,75.74,75.85,75.71,75.84,15574.0,74.2871,74.395,74.2577,74.3852,15574.0
2024-07-25 13:00:00,75.85,76.04,75.84,76.04,12488.0,74.395,74.5814,74.3852,74.5814,12488.0
2024-07-25 13:10:00,76.05,76.07,75.78,75.78,17501.0,74.5912,74.6108,74.3264,74.3264,17501.0
2024-07-25 13:20:00,75.8,75.8,75.61,75.62,20881.0,74.346,74.346,74.1596,74.1694,20881.0
2024-07-25 13:30:00,75.62,75.65,75.54,75.54,22741.0,74.1694,74.1988,74.091,74.091,22741.0
2024-07-25 13:40:00,75.54,75.71,75.54,75.57,22848.0,74.091,74.2577,74.091,74.1204,22848.0
2024-07-25 13:50:00,75.55,75.56,75.48,75.56,27158.0,74.1008,74.1106,74.0321,74.1106,27158.0
2024-07-25 14:00:00,75.56,75.56,75.37,75.37,20182.0,74.1106,74.1106,73.9242,73.9242,20182.0
2024-07-25 14:10:00,75.37,75.44,75.33,75.36,21289.0,73.9242,73.9929,73.885,73.9144,21289.0
2024-07-25 14:20:00,75.36,75.39,75.31,75.35,29177.0,73.9144,73.9438,73.8654,73.9046,29177.0
2024-07-25 14:30:00,75.37,75.41,75.32,75.32,19179.0,73.9242,73.9634,73.8752,73.8752,19179.0
2024-07-25 14:40:00,75.32,75.32,75.05,75.05,18818.0,73.8752,73.8752,73.6104,73.6104,18818.0
2024-07-25 14:50:00,75.06,75.07,74.97,74.99,31232.0,73.6202,73.63,73.5319,73.5515,31232.0
2024-07-25 15:00:00,74.98,75.02,74.95,75.02,33279.0,73.5417,73.5809,73.5123,73.5809,33279.0
2024-07-25 15:10:00,75.02,75.22,74.99,75.18,35141.0,73.5809,73.7771,73.5515,73.7379,35141.0
2024-07-25 15:20:00,75.18,75.37,75.16,75.31,33801.0,73.7379,73.9242,73.7182,73.8654,33801.0
2024-07-25 15:30:00,75.32,75.33,75.18,75.2,45584.0,73.8752,73.885,73.7379,73.7575,45584.0
2024-07-25 15:40:00,75.2,75.26,74.93,75.0,78305.0,73.7575,73.8163,73.4927,73.5613,78305.0
2024-07-25 15:50:00,74.99,75.01,74.46,74.53,406915.0,73.5515,73.5711,73.0317,73.1003,406915.0
2024-07-26 09:30:00,75.01,75.44,74.67,75.23,37828.0,73.5711,73.9929,73.2376,73.7869,37828.0
2024-07-26 09:40:00,75.25,75.72,75.08,75.62,24575.0,73.8065,74.2675,73.6398,74.1694,24575.0
2024-07-26 09:50:00,75.61,75.75,75.46,75.49,33886.0,74.1596,74.2969,74.0125,74.0419,33886.0
2024-07-26 10:00:00,75.46,75.94,75.43,75.81,32670.0,74.0125,74.4833,73.9831,74.3558,32670.0
2024-07-26 10:10:00,75.81,76.06,75.81,75.97,30377.0,74.3558,74.601,74.3558,74.5127,30377.0
2024-07-26 10:20:00,76.0,76.33,75.99,76.29,16453.0,74.5421,74.8658,74.5323,74.8266,16453.0
2024-07-26 10:30:00,76.23,76.24,75.88,76.13,26947.0,74.7677,74.7775,74.4244,74.6696,26947.0
2024-07-26 10:40:00,76.14,76.49,76.14,76.44,26131.0,74.6794,75.0227,74.6794,74.9737,26131.0
2024-07-26 10:50:00,76.41,76.44,76.21,76.29,20784.0,74.9443,74.9737,74.7481,74.8266,20784.0
2024-07-26 11:00:00,76.29,76.39,76.23,76.33,17616.0,74.8266,74.9246,74.7677,74.8658,17616.0
2024-07-26 11:10:00,76.32,76.36,76.13,76.14,16700.0,74.856,74.8952,74.6696,74.6794,16700.0
2024-07-26 11:20:00,76.15,76.31,76.12,76.17,35871.0,74.6893,74.8462,74.6598,74.7089,35871.0
2024-07-26 11:30:00,76.17,76.25,76.1,76.25,19574.0,74.7089,74.7873,74.6402,74.7873,19574.0
2024-07-26 11:40:00,76.23,76.23,76.11,76.13,16267.0,74.7677,74.7677,74.65,74.6696,16267.0
2024-07-26 11:50:00,76.14,76.4,76.14,76.4,20214.0,74.6794,74.9345,74.6794,74.9345,20214.0
2024-07-26 12:00:00,76.4,76.5,76.35,76.36,30071.0,74.9345,75.0325,74.8854,74.8952,30071.0
2024-07-26 12:10:00,76.37,76.38,75.96,75.96,19842.0,74.905,74.9148,74.5029,74.5029,19842.0
2024-07-26 12:20:00,75.95,75.97,75.87,75.89,25650.0,74.4931,74.5127,74.4146,74.4342,25650.0
2024-07-26 12:30:00,75.89,75.89,75.71,75.81,29274.0,74.4342,74.4342,74.2577,74.3558,29274.0
2024-07-26 12:40:00,75.81,75.83,75.64,75.8,29968.0,74.3558,74.3754,74.189,74.346,29968.0
2024-07-26 12:50:00,75.81,75.97,75.77,75.86,32656.0,74.3558,74.5127,74.3165,74.4048,32656.0
2024-07-26 13:00:00,75.88,75.95,75.83,75.92,21209.0,74.4244,74.4931,74.3754,74.4637,21209.0
2024-07-26 13:10:00,75.93,76.04,75.91,75.92,15270.0,74.4735,74.5814,74.4539,74.4637,15270.0
2024-07-26 13:20:00,75.92,76.04,75.88,76.02,11828.0,74.4637,74.5814,74.4244,74.5617,11828.0
2024-07-26 13:30:00,76.01,76.01,75.69,75.71,36809.0,74.5519,74.5519,74.2381,74.2577,36809.0
2024-07-26 13:40:00,75.7,75.73,75.63,75.66,18277.0,74.2479,74.2773,74.1792,74.2087,18277.0
2024-07-26 13:50:00,75.67,75.75,75.63,75.72,21418.0,74.2185,74.2969,74.1792,74.2675,21418.0
2024-07-26 14:00:00,75.72,75.78,75.68,75.78,13423.0,74.2675,74.3264,74.2283,74.3264,13423.0
2024-07-26 14:10:00,75.78,75.84,75.71,75.73,12320.0,74.3264,74.3852,74.2577,74.2773,12320.0
2024-07-26 14:20:00,75.73,75.75,75.67,75.71,21677.0,74.2773,74.2969,74.2185,74.2577,21677.0
2024-07-26 14:30:00,75.72,75.78,75.68,75.78,17737.0,74.2675,74.3264,74.2283,74.3264,17737.0
2024-07-26 14:40:00,75.78,75.8,75.65,75.71,26638.0,74.3264,74.346,74.1988,74.2577,26638.0
2024-07-26 14:50:00,75.72,75.77,75.68,75.74,22641.0,74.2675,74.3165,74.2283,74.2871,22641.0
2024-07-26 15:00:00,75.74,75.79,75.67,75.74,25144.0,74.2871,74.3362,74.2185,74.2871,25144.0
2024-07-26 15:10:00,75.73,75.85,75.72,75.81,31174.0,74.2773,74.395,74.2675,74.3558,31174.0
2024-07-26 15:20:00,75.81,75.92,75.8,75.91,26329.0,74.3558,74.4637,74.346,74.4539,26329.0
2024-07-26 15:30:00,75.91,75.91,75.61,75.62,45113.0,74.4539,74.4539,74.1596,74.1694,45113.0
2024-07-26 15:40:00,75.62,75.99,75.61,75.97,55230.0,74.1694,74.5323,74.1596,74.5127,55230.0
2024-07-26 15:50:00,75.97,76.05,75.58,75.69,255718.0,74.5127,74.5912,74.1302,74.2381,255718.0
2024-07-29 09:30:00,75.98,76.3,75.7,75.79,32525.0,74.5225,74.8364,74.2479,74.3362,32525.0
2024-07-29 09:40:00,75.79,76.03,75.79,75.8,12152.0,74.3362,74.5716,74.3362,74.346,12152.0
2024-07-29 09:50:00,75.86,75.98,75.7,75.94,17057.0,74.4048,74.5225,74.2479,74.4833,17057.0
2024-07-29 10:00:00,75.89,76.07,75.86,75.92,27495.0,74.4342,74.6108,74.4048,74.4637,27495.0
2024-07-29 10:10:00,75.89,75.93,75.57,75.58,28884.0,74.4342,74.4735,74.1204,74.1302,28884.0
2024-07-29 10:20:00,75.54,75.8,75.34,75.34,14749.0,74.091,74.346,73.8948,73.8948,14749.0
2024-07-29 10:30:00,75.34,75.56,75.3,75.51,17294.0,73.8948,74.1106,73.8556,74.0615,17294.0
2024-07-29 10:40:00,75.52,75.56,75.42,75.42,19998.0,74.0713,74.1106,73.9733,73.9733,19998.0
2024-07-29 10:50:00,75.41,75.63,75.4,75.47,18488.0,73.9634,74.1792,73.9536,74.0223,18488.0
2024-07-29 11:00:00,75.47,75.55,75.34,75.55,16637.0,74.0223,74.1008,73.8948,74.1008,16637.0
2024-07-29 11:10:00,75.55,75.58,75.49,75.56,15953.0,74.1008,74.1302,74.0419,74.1106,15953.0
2024-07-29 11:20:00,75.58,75.71,75.58,75.67,10190.0,74.1302,74.2577,74.1302,74.2185,10190.0
2024-07-29 11:30:00,75.66,75.66,75.46,75.6,18084.0,74.2087,74.2087,74.0125,74.1498,18084.0
2024-07-29 11:40:00,75.62,75.9,75.62,75.89,35292.0,74.1694,74.444,74.1694,74.4342,35292.0
2024-07-29 11:50:00,75.9,75.93,75.84,75.9,11640.0,74.444,74.4735,74.3852,74.444,11640.0
2024-07-29 12:00:00,75.92,75.94,75.87,75.92,20408.0,74.4637,74.4833,74.4146,74.4637,20408.0
2024-07-29 12:10:00,75.92,75.97,75.89,75.92,10883.0,74.4637,74.5127,74.4342,74.4637,10883.0
2024-07-29 12:20:00,75.92,75.95,75.75,75.78,30247.0,74.4637,74.4931,74.2969,74.3264,30247.0
2024-07-29 12:30:00,75.77,75.81,75.69,75.71,20113.0,74.3165,74.3558,74.2381,74.2577,20113.0
2024-07-29 12:40:00,75.7,75.72,75.62,75.62,20405.0,74.2479,74.2675,74.1694,74.1694,20405.0
2024-07-29 12:50:00,75.62,75.71,75.59,75.66,21845.0,74.1694,74.2577,74.14,74.2087,21845.0
2024-07-29 13:00:00,75.66,75.68,75.52,75.52,30890.0,74.2087,74.2283,74.0713,74.0713,30890.0
2024-07-29 13:10:00,75.52,75.68,75.5,75.64,19489.0,74.0713,74.2283,74.0517,74.189,19489.0
2024-07-29 13:20:00,75.62,75.73,75.6,75.64,12610.0,74.1694,74.2773,74.1498,74.189,12610.0
2024-07-29 13:30:00,75.64,75.64,75.55,75.63,21881.0,74.189,74.189,74.1008,74.1792,21881.0
2024-07-29 13:40:00,75.65,75.68,75.61,75.62,11719.0,74.1988,74.2283,74.1596,74.1694,11719.0
2024-07-29 13:50:00,75.61,75.76,75.59,75.76,11753.0,74.1596,74.3067,74.14,74.3067,11753.0
2024-07-29 14:00:00,75.77,75.97,75.73,75.97,14288.0,74.3165,74.5127,74.2773,74.5127,14288.0
2024-07-29 14:10:00,75.97,75.98,75.89,75.94,12473.0,74.5127,74.5225,74.4342,74.4833,12473.0
2024-07-29 14:20:00,75.94,76.0,75.92,75.97,20286.0,74.4833,74.5421,74.4637,74.5127,20286.0
2024-07-29 14:30:00,75.97,76.0,75.93,75.97,14742.0,74.5127,74.5421,74.4735,74.5127,14742.0
2024-07-29 14:40:00,75.97,76.09,75.97,76.06,13155.0,74.5127,74.6304,74.5127,74.601,13155.0
2024-07-29 14:50:00,76.05,76.11,76.0,76.09,16649.0,74.5912,74.65,74.5421,74.6304,16649.0
2024-07-29 15:00:00,76.06,76.11,76.02,76.03,19506.0,74.601,74.65,74.5617,74.5716,19506.0
2024-07-29 15:10:00,76.03,76.03,75.94,76.01,25834.0,74.5716,74.5716,74.4833,74.5519,25834.0
2024-07-29 15:20:00,75.99,76.04,75.92,75.92,23239.0,74.5323,74.5814,74.4637,74.4637,23239.0
2024-07-29 15:30:00,75.92,75.94,75.86,75.91,37690.0,74.4637,74.4833,74.4048,74.4539,37690.0
2024-07-29 15:40:00,75.91,76.15,75.88,76.15,64111.0,74.4539,74.6893,74.4244,74.6893,64111.0
2024-07-29 15:50:00,76.14,76.19,75.7,75.76,231117.0,74.6794,74.7285,74.2479,74.3067,231117.0
2024-07-30 09:30:00,76.3,76.65,76.15,76.42,25453.0,74.8364,75.1797,74.6893,74.9541,25453.0
2024-07-30 09:40:00,76.46,76.46,76.21,76.38,16442.0,74.9933,74.9933,74.7481,74.9148,16442.0
2024-07-30 09:50:00,76.38,76.68,76.26,76.57,50477.0,74.9148,75.2091,74.7971,75.1012,50477.0
2024-07-30 10:00:00,76.53,76.64,76.44,76.55,36630.0,75.062,75.1699,74.9737,75.0816,36630.0
2024-07-30 10:10:00,76.58,76.7,76.47,76.53,14962.0,75.111,75.2287,75.0031,75.062,14962.0
2024-07-30 10:20:00,76.52,76.7,76.48,76.69,83447.0,75.0522,75.2287,75.0129,75.2189,83447.0
2024-07-30 10:30:00,76.71,76.85,76.6,76.8,14697.0,75.2385,75.3758,75.1306,75.3268,14697.0
2024-07-30 10:40:00,76.79,76.85,76.71,76.76,19273.0,75.317,75.3758,75.2385,75.2876,19273.0
2024-07-30 10:50:00,76.78,76.87,76.76,76.82,37778.0,75.3072,75.3954,75.2876,75.3464,37778.0
2024-07-30 11:00:00,76.82,76.86,76.6,76.65,15722.0,75.3464,75.3856,75.1306,75.1797,15722.0
2024-07-30 11:10:00,76.63,76.92,76.59,76.9,36585.0,75.16,75.4445,75.1208,75.4249,36585.0
2024-07-30 11:20:00,76.92,76.99,76.83,76.84,25441.0,75.4445,75.5131,75.3562,75.366,25441.0
2024-07-30 11:30:00,76.83,76.83,76.69,76.69,20041.0,75.3562,75.3562,75.2189,75.2189,20041.0
2024-07-30 11:40:00,76.7,76.71,76.6,76.68,17260.0,75.2287,75.2385,75.1306,75.2091,17260.0
2024-07-30 11:50:00,76.7,76.77,76.6,76.76,18241.0,75.2287,75.2974,75.1306,75.2876,18241.0
2024-07-30 12:00:00,76.73,76.78,76.62,76.64,15097.0,75.2581,75.3072,75.1502,75.1699,15097.0
2024-07-30 12:10:00,76.65,76.75,76.64,76.75,26412.0,75.1797,75.2777,75.1699,75.2777,26412.0
2024-07-30 12:20:00,76.76,76.8,76.66,76.73,17204.0,75.2876,75.3268,75.1895,75.2581,17204.0
2024-07-30 12:30:00,76.76,76.81,76.71,76.8,17386.0,75.2876,75.3366,75.2385,75.3268,17386.0
2024-07-30 12:40:00,76.8,76.85,76.76,76.78,18347.0,75.3268,75.3758,75.2876,75.3072,18347.0
2024-07-30 12:50:00,76.78,76.78,76.5,76.56,37564.0,75.3072,75.3072,75.0325,75.0914,37564.0
2024-07-30 13:00:00,76.55,76.62,76.38,76.62,38641.0,75.0816,75.1502,74.9148,75.1502,38641.0
2024-07-30 13:10:00,76.64,76.7,76.56,76.58,17402.0,75.1699,75.2287,75.0914,75.111,17402.0
2024-07-30 13:20:00,76.6,76.7,76.49,76.52,14174.0,75.1306,75.2287,75.0227,75.0522,14174.0
2024-07-30 13:30:00,76.53,76.64,76.48,76.58,14376.0,75.062,75.1699,75.0129,75.111,14376.0
2024-07-30 13:40:00,76.58,76.58,76.46,76.52,13581.0,75.111,75.111,74.9933,75.0522,13581.0
2024-07-30 13:50:00,76.52,76.57,76.5,76.53,10526.0,75.0522,75.1012,75.0325,75.062,10526.0
2024-07-30 14:00:00,76.54,76.59,76.49,76.57,9805.0,75.0718,75.1208,75.0227,75.1012,9805.0
2024-07-30 14:10:00,76.58,76.59,76.55,76.55,12056.0,75.111,75.1208,75.0816,75.0816,12056.0
2024-07-30 14:20:00,76.55,76.58,76.46,76.53,17002.0,75.0816,75.111,74.9933,75.062,17002.0
2024-07-30 14:30:00,76.53,76.54,76.49,76.52,12459.0,75.062,75.0718,75.0227,75.0522,12459.0
2024-07-30 14:40:00,76.52,76.54,76.44,76.47,12979.0,75.0522,75.0718,74.9737,75.0031,12979.0
2024-07-30 14:50:00,76.47,76.6,76.47,76.6,18161.0,75.0031,75.1306,75.0031,75.1306,18161.0
2024-07-30 15:00:00,76.6,76.68,76.56,76.66,13075.0,75.1306,75.2091,75.0914,75.1895,13075.0
2024-07-30 15:10:00,76.67,76.83,76.66,76.83,20044.0,75.1993,75.3562,75.1895,75.3562,20044.0
2024-07-30 15:20:00,76.85,76.93,76.81,76.91,31850.0,75.3758,75.4543,75.3366,75.4347,31850.0
2024-07-30 15:30:00,76.9,76.92,76.78,76.83,51567.0,75.4249,75.4445,75.3072,75.3562,51567.0
2024-07-30 15:40:00,76.84,77.06,76.76,77.03,48137.0,75.366,75.5818,75.2876,75.5524,48137.0
2024-07-30 15:50:00,77.03,77.11,76.72,76.74,178521.0,75.5524,75.6308,75.2483,75.2679,178521.0
2024-07-31 09:30:00,76.96,77.03,76.79,76.92,24955.0,75.4837,75.5524,75.317,75.4445,24955.0
2024-07-31 09:40:00,76.87,76.9,76.64,76.84,19392.0,75.3954,75.4249,75.1699,75.366,19392.0
2024-07-31 09:50:00,76.84,76.84,76.35,76.54,21202.0,75.366,75.366,74.8854,75.0718,21202.0
2024-07-31 10:00:00,76.55,76.69,76.55,76.61,26400.0,75.0816,75.2189,75.0816,75.1404,26400.0
2024-07-31 10:10:00,76.64,76.84,76.64,76.7,20898.0,75.1699,75.366,75.1699,75.2287,20898.0
2024-07-31 10:20:00,76.7,76.84,76.66,76.8,16132.0,75.2287,75.366,75.1895,75.3268,16132.0
2024-07-31 10:30:00,76.8,76.97,76.78,76.79,13648.0,75.3268,75.4935,75.3072,75.317,13648.0
2024-07-31 10:40:00,76.81,76.99,76.81,76.9,22497.0,75.3366,75.5131,75.3366,75.4249,22497.0
2024-07-31 10:50:00,76.91,77.0,76.85,76.97,14784.0,75.4347,75.5229,75.3758,75.4935,14784.0
2024-07-31 11:00:00,76.97,76.97,76.87,76.91,13886.0,75.4935,75.4935,75.3954,75.4347,13886.0
2024-07-31 11:10:00,76.89,76.99,76.86,76.98,13034.0,75.4151,75.5131,75.3856,75.5033,13034.0
2024-07-31 11:20:00,76.99,77.21,76.94,77.14,20784.0,75.5131,75.7289,75.4641,75.6603,20784.0
2024-07-31 11:30:00,77.14,77.24,77.05,77.2,11250.0,75.6603,75.7583,75.572,75.7191,11250.0
2024-07-31 11:40:00,77.22,77.28,77.16,77.2,14029.0,75.7387,75.7976,75.6799,75.7191,14029.0
2024-07-31 11:50:00,77.22,77.24,77.08,77.13,14621.0,75.7387,75.7583,75.6014,75.6505,14621.0
2024-07-31 12:00:00,77.12,77.24,77.12,77.21,10897.0,75.6406,75.7583,75.6406,75.7289,10897.0
2024-07-31 12:10:00,77.21,77.22,77.14,77.22,10591.0,75.7289,75.7387,75.6603,75.7387,10591.0
2024-07-31 12:20:00,77.22,77.35,77.22,77.28,18561.0,75.7387,75.8662,75.7387,75.7976,18561.0
2024-07-31 12:30:00,77.28,77.34,77.19,77.32,14538.0,75.7976,75.8564,75.7093,75.8368,14538.0
2024-07-31 12:40:00,77.33,77.4,77.27,77.39,22046.0,75.8466,75.9153,75.7878,75.9055,22046.0
2024-07-31 12:50:00,77.4,77.4,77.16,77.19,18932.0,75.9153,75.9153,75.6799,75.7093,18932.0
2024-07-31 13:00:00,77.19,77.33,77.17,77.22,16417.0,75.7093,75.8466,75.6897,75.7387,16417.0
2024-07-31 13:10:00,77.22,77.26,77.17,77.18,15975.0,75.7387,75.778,75.6897,75.6995,15975.0
2024-07-31 13:20:00,77.17,77.21,77.13,77.16,25947.0,75.6897,75.7289,75.6505,75.6799,25947.0
2024-07-31 13:30:00,77.16,77.18,77.05,77.08,37496.0,75.6799,75.6995,75.572,75.6014,37496.0
2024-07-31 13:40:00,77.1,77.13,76.99,76.99,14559.0,75.621,75.6505,75.5131,75.5131,14559.0
2024-07-31 13:50:00,77.02,77.2,77.02,77.09,14714.0,75.5426,75.7191,75.5426,75.6112,14714.0
2024-07-31 14:00:00,77.12,77.12,76.93,76.99,29558.0,75.6406,75.6406,75.4543,75.5131,29558.0
2024-07-31 14:10:00,77.01,77.16,77.0,77.13,13356.0,75.5328,75.6799,75.5229,75.6505,13356.0
2024-07-31 14:20:00,77.13,77.18,77.07,77.08,18284.0,75.6505,75.6995,75.5916,75.6014,18284.0
2024-07-31 14:30:00,77.09,77.14,76.95,77.01,19983.0,75.6112,75.6603,75.4739,75.5328,19983.0
2024-07-31 14:40:00,77.02,77.34,76.98,77.33,12319.0,75.5426,75.8564,75.5033,75.8466,12319.0
2024-07-31 14:50:00,77.33,77.41,77.29,77.33,32792.0,75.8466,75.9251,75.8074,75.8466,32792.0
2024-07-31 15:00:00,77.33,77.39,77.23,77.23,26266.0,75.8466,75.9055,75.7485,75.7485,26266.0
2024-07-31 15:10:00,77.23,77.23,76.89,76.93,43647.0,75.7485,75.7485,75.4151,75.4543,43647.0
2024-07-31 15:20:00,76.91,77.01,76.76,76.82,31408.0,75.4347,75.5328,75.2876,75.3464,31408.0
2024-07-31 15:30:00,76.81,76.97,76.76,76.91,35444.0,75.3366,75.4935,75.2876,75.4347,35444.0
2024-07-31 15:40:00,76.93,77.14,76.91,77.0,32523.0,75.4543,75.6603,75.4347,75.5229,32523.0
2024-07-31 15:50:00,76.99,77.05,76.77,76.85,138482.0,75.5131,75.572,75.2974,75.3758,138482.0
2024-08-01 09:30:00,77.13,77.34,77.08,77.3,23471.0,75.6505,75.8564,75.6014,75.8172,23471.0
2024-08-01 09:40:00,77.26,77.26,76.89,76.98,11816.0,75.778,75.778,75.4151,75.5033,11816.0
2024-08-01 09:50:00,76.94,76.98,76.43,76.49,30585.0,75.4641,75.5033,74.9639,75.0227,30585.0
2024-08-01 10:00:00,76.49,76.53,76.31,76.38,18377.0,75.0227,75.062,74.8462,74.9148,18377.0
2024-08-01 10:10:00,76.38,76.38,76.17,76.38,10013.0,74.9148,74.9148,74.7089,74.9148,10013.0
2024-08-01 10:20:00,76.38,76.55,76.28,76.47,14311.0,74.9148,75.0816,74.8168,75.0031,14311.0
2024-08-01 10:30:00,76.49,76.52,76.17,76.23,16947.0,75.0227,75.0522,74.7089,74.7677,16947.0
2024-08-01 10:40:00,76.25,76.27,75.99,75.99,24282.0,74.7873,74.807,74.5323,74.5323,24282.0
2024-08-01 10:50:00,75.99,76.04,75.77,75.78,21705.0,74.5323,74.5814,74.3165,74.3264,21705.0
2024-08-01 11:00:00,75.78,75.9,75.77,75.84,20290.0,74.3264,74.444,74.3165,74.3852,20290.0
2024-08-01 11:10:00,75.85,75.86,75.76,75.83,12788.0,74.395,74.4048,74.3067,74.3754,12788.0
2024-08-01 11:20:00,75.84,75.84,75.72,75.74,12752.0,74.3852,74.3852,74.2675,74.2871,12752.0
2024-08-01 11:30:00,75.74,75.74,75.5,75.61,21107.0,74.2871,74.2871,74.0517,74.1596,21107.0
2024-08-01 11:40:00,75.61,75.69,75.57,75.59,12960.0,74.1596,74.2381,74.1204,74.14,12960.0
2024-08-01 11:50:00,75.61,75.7,75.5,75.6,17074.0,74.1596,74.2479,74.0517,74.1498,17074.0
2024-08-01 12:00:00,75.63,75.65,75.52,75.65,18007.0,74.1792,74.1988,74.0713,74.1988,18007.0
2024-08-01 12:10:00,75.64,75.78,75.47,75.7,19285.0,74.189,74.3264,74.0223,74.2479,19285.0
2024-08-01 12:20:00,75.71,75.71,75.49,75.61,15636.0,74.2577,74.2577,74.0419,74.1596,15636.0
2024-08-01 12:30:00,75.61,75.62,75.34,75.34,19152.0,74.1596,74.1694,73.8948,73.8948,19152.0
2024-08-01 12:40:00,75.34,75.34,75.22,75.22,16464.0,73.8948,73.8948,73.7771,73.7771,16464.0
2024-08-01 12:50:00,75.22,75.3,75.13,75.28,13674.0,73.7771,73.8556,73.6888,73.8359,13674.0
2024-08-01 13:00:00,75.28,75.29,75.11,75.14,10750.0,73.8359,73.8457,73.6692,73.6986,10750.0
2024-08-01 13:10:00,75.13,75.21,75.0,75.01,18473.0,73.6888,73.7673,73.5613,73.5711,18473.0
2024-08-01 13:20:00,75.0,75.0,74.8,74.83,51781.0,73.5613,73.5613,73.3651,73.3946,51781.0
2024-08-01 13:30:00,74.81,74.94,74.77,74.9,17764.0,73.375,73.5025,73.3357,73.4632,17764.0
2024-08-01 13:40:00,74.9,74.97,74.83,74.94,40727.0,73.4632,73.5319,73.3946,73.5025,40727.0
2024-08-01 13:50:00,74.94,75.23,74.93,75.22,16966.0,73.5025,73.7869,73.4927,73.7771,16966.0
2024-08-01 14:00:00,75.22,75.24,75.0,75.02,15185.0,73.7771,73.7967,73.5613,73.5809,15185.0
2024-08-01 14:10:00,75.01,75.02,74.82,74.92,45950.0,73.5711,73.5809,73.3848,73.4828,45950.0
2024-08-01 14:20:00,74.92,75.07,74.84,74.91,25401.0,73.4828,73.63,73.4044,73.473,25401.0
2024-08-01 14:30:00,74.9,74.9,74.81,74.84,13839.0,73.4632,73.4632,73.375,73.4044,13839.0
2024-08-01 14:40:00,74.86,74.9,74.7,74.72,24639.0,73.424,73.4632,73.2671,73.2867,24639.0
2024-08-01 14:50:00,74.72,74.81,74.68,74.74,13858.0,73.2867,73.375,73.2475,73.3063,13858.0
2024-08-01 15:00:00,74.74,74.74,74.61,74.7,14941.0,73.3063,73.3063,73.1788,73.2671,14941.0
2024-08-01 15:10:00,74.71,74.76,74.64,74.69,25377.0,73.2769,73.3259,73.2082,73.2573,25377.0
2024-08-01 15:20:00,74.69,74.8,74.66,74.79,22707.0,73.2573,73.3651,73.2278,73.3553,22707.0
2024-08-01 15:30:00,74.8,75.03,74.77,75.03,40952.0,73.3651,73.5907,73.3357,73.5907,40952.0
2024-08-01 15:40:00,75.03,75.17,74.96,75.15,39027.0,73.5907,73.7281,73.5221,73.7084,39027.0
2024-08-01 15:50:00,75.14,75.31,74.98,75.1,180461.0,73.6986,73.8654,73.5417,73.6594,180461.0
2024-08-02 09:30:00,74.46,74.54,73.33,73.98,55399.0,73.0317,73.1101,71.9233,72.5609,55399.0
2024-08-02 09:40:00,73.98,74.08,73.71,73.98,42926.0,72.5609,72.659,72.2961,72.5609,42926.0
2024-08-02 09:50:00,74.03,74.28,73.81,73.83,18262.0,72.6099,72.8551,72.3941,72.4138,18262.0
2024-08-02 10:00:00,73.91,74.58,73.91,74.21,28534.0,72.4922,73.1494,72.4922,72.7865,28534.0
2024-08-02 10:10:00,74.32,74.41,73.79,73.79,18510.0,72.8944,72.9826,72.3745,72.3745,18510.0
2024-08-02 10:20:00,73.76,73.77,73.47,73.47,21545.0,72.3451,72.3549,72.0607,72.0607,21545.0
2024-08-02 10:30:00,73.44,73.83,73.41,73.75,22077.0,72.0312,72.4138,72.0018,72.3353,22077.0
2024-08-02 10:40:00,73.77,73.89,73.73,73.84,23467.0,72.3549,72.4726,72.3157,72.4236,23467.0
2024-08-02 10:50:00,73.87,73.96,73.68,73.68,26403.0,72.453,72.5413,72.2666,72.2666,26403.0
2024-08-02 11:00:00,73.71,73.83,73.45,73.57,26513.0,72.2961,72.4138,72.041,72.1587,26513.0
2024-08-02 11:10:00,73.57,73.74,73.49,73.68,17600.0,72.1587,72.3255,72.0803,72.2666,17600.0
2024-08-02 11:20:00,73.68,73.81,73.53,73.77,24187.0,72.2666,72.3941,72.1195,72.3549,24187.0
2024-08-02 11:30:00,73.75,73.95,73.74,73.79,19153.0,72.3353,72.5315,72.3255,72.3745,19153.0
2024-08-02 11:40:00,73.79,74.0,73.75,73.97,12786.0,72.3745,72.5805,72.3353,72.5511,12786.0
2024-08-02 11:50:00,73.98,74.01,73.84,73.9,12685.0,72.5609,72.5903,72.4236,72.4824,12685.0
2024-08-02 12:00:00,73.9,74.03,73.89,73.92,12716.0,72.4824,72.6099,72.4726,72.502,12716.0
2024-08-02 12:10:00,73.88,74.0,73.82,74.0,12969.0,72.4628,72.5805,72.4039,72.5805,12969.0
2024-08-02 12:20:00,73.99,74.32,73.99,74.31,38929.0,72.5707,72.8944,72.5707,72.8845,38929.0
2024-08-02 12:30:00,74.31,74.51,74.24,74.49,29452.0,72.8845,73.0807,72.8159,73.0611,29452.0
2024-08-02 12:40:00,74.5,74.6,74.48,74.52,14937.0,73.0709,73.169,73.0513,73.0905,14937.0
2024-08-02 12:50:00,74.52,74.53,74.35,74.47,15331.0,73.0905,73.1003,72.9238,73.0415,15331.0
2024-08-02 13:00:00,74.47,74.51,74.3,74.43,21717.0,73.0415,73.0807,72.8747,73.0022,21717.0
2024-08-02 13:10:00,74.44,74.57,74.36,74.5,16853.0,73.0121,73.1396,72.9336,73.0709,16853.0
2024-08-02 13:20:00,74.5,74.51,74.39,74.4,13821.0,73.0709,73.0807,72.963,72.9728,13821.0
2024-08-02 13:30:00,74.4,74.4,74.28,74.33,18455.0,72.9728,72.9728,72.8551,72.9042,18455.0
2024-08-02 13:40:00,74.31,74.32,74.2,74.24,18023.0,72.8845,72.8944,72.7767,72.8159,18023.0
2024-08-02 13:50:00,74.24,74.25,74.15,74.19,12547.0,72.8159,72.8257,72.7276,72.7669,12547.0
2024-08-02 14:00:00,74.17,74.17,74.0,74.05,19217.0,72.7472,72.7472,72.5805,72.6295,19217.0
2024-08-02 14:10:00,74.05,74.2,74.04,74.2,12541.0,72.6295,72.7767,72.6197,72.7767,12541.0
2024-08-02 14:20:00,74.2,74.29,74.18,74.27,25601.0,72.7767,72.8649,72.757,72.8453,25601.0
2024-08-02 14:30:00,74.24,74.32,74.09,74.14,24808.0,72.8159,72.8944,72.6688,72.7178,24808.0
2024-08-02 14:40:00,74.14,74.2,74.07,74.09,17604.0,72.7178,72.7767,72.6492,72.6688,17604.0
2024-08-02 14:50:00,74.09,74.1,74.0,74.0,27371.0,72.6688,72.6786,72.5805,72.5805,27371.0
2024-08-02 15:00:00,74.01,74.1,73.92,74.06,29050.0,72.5903,72.6786,72.502,72.6393,29050.0
2024-08-02 15:10:00,74.06,74.07,73.99,74.03,30647.0,72.6393,72.6492,72.5707,72.6099,30647.0
2024-08-02 15:20:00,74.03,74.24,73.97,74.2,30505.0,72.6099,72.8159,72.5511,72.7767,30505.0
2024-08-02 15:30:00,74.19,74.25,74.05,74.08,45765.0,72.7669,72.8257,72.6295,72.659,45765.0
2024-08-02 15:40:00,74.08,74.18,74.02,74.04,61317.0,72.659,72.757,72.6001,72.6197,61317.0
2024-08-02 15:50:00,74.02,74.38,73.93,74.34,217724.0,72.6001,72.9532,72.5118,72.914,217724.0
2024-08-05 09:30:00,72.86,73.3,72.24,72.71,122282.0,71.4624,71.8939,70.8543,71.3152,122282.0
2024-08-05 09:40:00,72.74,72.76,72.01,72.36,76223.0,71.3447,71.3643,70.6287,70.972,76223.0
2024-08-05 09:50:00,72.38,72.71,72.26,72.26,78264.0,70.9916,71.3152,70.8739,70.8739,78264.0
2024-08-05 10:00:00,72.23,73.32,72.23,72.88,69905.0,70.8444,71.9135,70.8444,71.482,69905.0
2024-08-05 10:10:00,72.88,72.88,72.49,72.75,73842.0,71.482,71.482,71.0995,71.3545,73842.0
2024-08-05 10:20:00,72.73,72.86,72.52,72.57,48372.0,71.3349,71.4624,71.1289,71.1779,48372.0
2024-08-05 10:30:00,72.65,73.06,72.49,72.74,70082.0,71.2564,71.6585,71.0995,71.3447,70082.0
2024-08-05 10:40:00,72.7,73.18,72.58,72.86,99288.0,71.3054,71.7762,71.1877,71.4624,99288.0
2024-08-05 10:50:00,72.9,73.16,72.61,72.67,55315.0,71.5016,71.7566,71.2172,71.276,55315.0
2024-08-05 11:00:00,72.67,73.25,72.56,73.14,83669.0,71.276,71.8449,71.1681,71.737,83669.0
2024-08-05 11:10:00,73.1,73.15,72.92,73.08,53037.0,71.6978,71.7468,71.5212,71.6781,53037.0
2024-08-05 11:20:00,73.03,73.66,73.0,73.62,65383.0,71.6291,72.247,71.5997,72.2078,65383.0
2024-08-05 11:30:00,73.62,74.13,73.58,73.8,166894.0,72.2078,72.708,72.1686,72.3843,166894.0
2024-08-05 11:40:00,73.72,73.83,73.47,73.51,59073.0,72.3059,72.4138,72.0607,72.0999,59073.0
2024-08-05 11:50:00,73.48,73.65,73.32,73.62,46268.0,72.0705,72.2372,71.9135,72.2078,46268.0
2024-08-05 12:00:00,73.65,73.68,73.4,73.52,41052.0,72.2372,72.2666,71.992,72.1097,41052.0
2024-08-05 12:10:00,73.53,73.55,73.36,73.55,32076.0,72.1195,72.1391,71.9528,72.1391,32076.0
2024-08-05 12:20:00,73.55,73.65,73.46,73.59,43258.0,72.1391,72.2372,72.0509,72.1784,43258.0
2024-08-05 12:30:00,73.6,73.61,73.44,73.5,39632.0,72.1882,72.198,72.0312,72.0901,39632.0
2024-08-05 12:40:00,73.48,73.54,73.27,73.31,39506.0,72.0705,72.1293,71.8645,71.9037,39506.0
2024-08-05 12:50:00,73.31,73.45,73.22,73.42,62198.0,71.9037,72.041,71.8155,72.0116,62198.0
2024-08-05 13:00:00,73.39,73.51,73.27,73.39,68733.0,71.9822,72.0999,71.8645,71.9822,68733.0
2024-08-05 13:10:00,73.4,73.55,73.3,73.49,42964.0,71.992,72.1391,71.8939,72.0803,42964.0
2024-08-05 13:20:00,73.51,73.63,73.5,73.53,36933.0,72.0999,72.2176,72.0901,72.1195,36933.0
2024-08-05 13:30:00,73.53,73.66,73.46,73.59,53055.0,72.1195,72.247,72.0509,72.1784,53055.0
2024-08-05 13:40:00,73.59,73.63,73.46,73.46,55199.0,72.1784,72.2176,72.0509,72.0509,55199.0
2024-08-05 13:50:00,73.45,73.59,73.35,73.39,64820.0,72.041,72.1784,71.943,71.9822,64820.0
2024-08-05 14:00:00,73.37,73.54,73.34,73.45,69300.0,71.9626,72.1293,71.9332,72.041,69300.0
2024-08-05 14:10:00,73.48,73.6,73.35,73.56,68684.0,72.0705,72.1882,71.943,72.1489,68684.0
2024-08-05 14:20:00,73.56,73.56,73.43,73.48,44717.0,72.1489,72.1489,72.0214,72.0705,44717.0
2024-08-05 14:30:00,73.48,73.49,73.34,73.38,62212.0,72.0705,72.0803,71.9332,71.9724,62212.0
2024-08-05 14:40:00,73.38,73.54,73.32,73.44,117135.0,71.9724,72.1293,71.9135,72.0312,117135.0
2024-08-05 14:50:00,73.45,73.52,73.29,73.31,78643.0,72.041,72.1097,71.8841,71.9037,78643.0
2024-08-05 15:00:00,73.31,73.4,73.22,73.23,196613.0,71.9037,71.992,71.8155,71.8253,196613.0
2024-08-05 15:10:00,73.23,73.38,73.21,73.34,160841.0,71.8253,71.9724,71.8056,71.9332,160841.0
2024-08-05 15:20:00,73.34,73.43,73.08,73.12,114300.0,71.9332,72.0214,71.6781,71.7174,114300.0
2024-08-05 15:30:00,73.13,73.17,72.8,72.86,160506.0,71.7272,71.7664,71.4035,71.4624,160506.0
2024-08-05 15:40:00,72.85,72.89,72.63,72.64,144675.0,71.4526,71.4918,71.2368,71.2466,144675.0
2024-08-05 15:50:00,72.64,72.97,72.62,72.8,560669.0,71.2466,71.5703,71.227,71.4035,560669.0
2024-08-06 09:30:00,74.95,76.07,72.67,76.06,132632.0,73.5123,74.6108,71.276,74.601,132632.0
2024-08-06 09:40:00,76.09,76.34,75.29,76.2,422830.0,74.6304,74.8756,73.8457,74.7383,422830.0
2024-08-06 09:50:00,76.29,76.97,75.99,76.55,100130.0,74.8266,75.4935,74.5323,75.0816,100130.0
2024-08-06 10:00:00,76.49,76.79,76.34,76.7,160901.0,75.0227,75.317,74.8756,75.2287,160901.0
2024-08-06 10:10:00,76.75,76.88,76.35,76.82,106113.0,75.2777,75.4052,74.8854,75.3464,106113.0
2024-08-06 10:20:00,76.82,76.94,76.34,76.56,107998.0,75.3464,75.4641,74.8756,75.0914,107998.0
2024-08-06 10:30:00,76.56,76.82,76.29,76.54,90764.0,75.0914,75.3464,74.8266,75.0718,90764.0
2024-08-06 10:40:00,76.59,77.0,76.58,76.76,100280.0,75.1208,75.5229,75.111,75.2876,100280.0
2024-08-06 10:50:00,76.76,76.98,76.44,76.92,87299.0,75.2876,75.5033,74.9737,75.4445,87299.0
2024-08-06 11:00:00,76.91,76.92,76.55,76.65,76550.0,75.4347,75.4445,75.0816,75.1797,76550.0
2024-08-06 11:10:00,76.66,76.82,76.44,76.72,90775.0,75.1895,75.3464,74.9737,75.2483,90775.0
2024-08-06 11:20:00,76.72,76.83,76.35,76.46,36161.0,75.2483,75.3562,74.8854,74.9933,36161.0
2024-08-06 11:30:00,76.46,76.58,76.34,76.52,47812.0,74.9933,75.111,74.8756,75.0522,47812.0
2024-08-06 11:40:00,76.53,76.78,76.5,76.57,43209.0,75.062,75.3072,75.0325,75.1012,43209.0
2024-08-06 11:50:00,76.61,76.85,76.56,76.84,33389.0,75.1404,75.3758,75.0914,75.366,33389.0
2024-08-06 12:00:00,76.87,76.99,76.83,76.95,32432.0,75.3954,75.5131,75.3562,75.4739,32432.0
2024-08-06 12:10:00,76.95,76.99,76.87,76.95,31739.0,75.4739,75.5131,75.3954,75.4739,31739.0
2024-08-06 12:20:00,76.98,77.07,76.9,77.0,43387.0,75.5033,75.5916,75.4249,75.5229,43387.0
2024-08-06 12:30:00,77.0,77.07,76.88,76.99,45211.0,75.5229,75.5916,75.4052,75.5131,45211.0
2024-08-06 12:40:00,77.0,77.13,77.0,77.08,47663.0,75.5229,75.6505,75.5229,75.6014,47663.0
2024-08-06 12:50:00,77.08,77.44,77.06,77.37,56521.0,75.6014,75.9545,75.5818,75.8859,56521.0
2024-08-06 13:00:00,77.37,77.69,77.37,77.5,43242.0,75.8859,76.1997,75.8859,76.0134,43242.0
2024-08-06 13:10:00,77.46,77.48,77.14,77.25,81149.0,75.9741,75.9937,75.6603,75.7682,81149.0
2024-08-06 13:20:00,77.27,77.42,77.25,77.33,51961.0,75.7878,75.9349,75.7682,75.8466,51961.0
2024-08-06 13:30:00,77.36,77.53,77.32,77.42,84253.0,75.876,76.0428,75.8368,75.9349,84253.0
2024-08-06 13:40:00,77.43,77.43,76.94,76.95,39716.0,75.9447,75.9447,75.4641,75.4739,39716.0
2024-08-06 13:50:00,76.95,77.17,76.91,77.07,60698.0,75.4739,75.6897,75.4347,75.5916,60698.0
2024-08-06 14:00:00,77.07,77.07,76.63,76.63,64890.0,75.5916,75.5916,75.16,75.16,64890.0
2024-08-06 14:10:00,76.66,76.83,76.59,76.81,45989.0,75.1895,75.3562,75.1208,75.3366,45989.0
2024-08-06 14:20:00,76.82,77.03,76.79,77.01,115624.0,75.3464,75.5524,75.317,75.5328,115624.0
2024-08-06 14:30:00,77.01,77.15,76.88,76.98,99374.0,75.5328,75.6701,75.4052,75.5033,99374.0
2024-08-06 14:40:00,76.96,77.04,76.9,77.01,77332.0,75.4837,75.5622,75.4249,75.5328,77332.0
2024-08-06 14:50:00,77.01,77.04,76.75,76.77,115679.0,75.5328,75.5622,75.2777,75.2974,115679.0
2024-08-06 15:00:00,76.78,76.78,76.31,76.35,105277.0,75.3072,75.3072,74.8462,74.8854,105277.0
2024-08-06 15:10:00,76.35,76.53,76.26,76.31,51064.0,74.8854,75.062,74.7971,74.8462,51064.0
2024-08-06 15:20:00,76.3,76.8,76.25,76.74,63573.0,74.8364,75.3268,74.7873,75.2679,63573.0
2024-08-06 15:30:00,76.76,76.77,76.46,76.51,89475.0,75.2876,75.2974,74.9933,75.0423,89475.0
2024-08-06 15:40:00,76.49,76.67,76.46,76.56,111811.0,75.0227,75.1993,74.9933,75.0914,111811.0
2024-08-06 15:50:00,76.57,76.79,76.31,76.53,610321.0,75.1012,75.317,74.8462,75.062,610321.0
2024-08-07 09:30:00,77.77,77.97,76.65,76.88,72692.0,76.2782,76.4743,75.1797,75.4052,72692.0
2024-08-07 09:40:00,76.87,77.07,76.3,76.36,39054.0,75.3954,75.5916,74.8364,74.8952,39054.0
2024-08-07 09:50:00,76.42,76.94,76.2,76.82,41316.0,74.9541,75.4641,74.7383,75.3464,41316.0
2024-08-07 10:00:00,76.79,77.08,76.59,77.0,67221.0,75.317,75.6014,75.1208,75.5229,67221.0
2024-08-07 10:10:00,77.0,77.04,76.67,76.99,57820.0,75.5229,75.5622,75.1993,75.5131,57820.0
2024-08-07 10:20:00,77.01,77.26,77.0,77.12,30941.0,75.5328,75.778,75.5229,75.6406,30941.0
2024-08-07 10:30:00,77.12,77.37,76.92,77.29,59796.0,75.6406,75.8859,75.4445,75.8074,59796.0
2024-08-07 10:40:00,77.27,77.39,77.03,77.16,66521.0,75.7878,75.9055,75.5524,75.6799,66521.0
2024-08-07 10:50:00,77.13,77.44,77.13,77.26,69679.0,75.6505,75.9545,75.6505,75.778,69679.0
2024-08-07 11:00:00,77.34,77.47,77.32,77.33,27112.0,75.8564,75.9839,75.8368,75.8466,27112.0
2024-08-07 11:10:00,77.33,77.33,77.03,77.08,29612.0,75.8466,75.8466,75.5524,75.6014,29612.0
2024-08-07 11:20:00,77.07,77.53,77.07,77.42,50931.0,75.5916,76.0428,75.5916,75.9349,50931.0
2024-08-07 11:30:00,77.41,77.59,77.36,77.57,39313.0,75.9251,76.1016,75.876,76.082,39313.0
2024-08-07 11:40:00,77.57,77.65,77.39,77.47,39926.0,76.082,76.1605,75.9055,75.9839,39926.0
2024-08-07 11:50:00,77.48,77.58,77.42,77.45,48341.0,75.9937,76.0918,75.9349,75.9643,48341.0
2024-08-07 12:00:00,77.45,77.45,77.19,77.19,44845.0,75.9643,75.9643,75.7093,75.7093,44845.0
2024-08-07 12:10:00,77.17,77.38,77.17,77.34,29073.0,75.6897,75.8957,75.6897,75.8564,29073.0
2024-08-07 12:20:00,77.31,77.38,77.23,77.32,34241.0,75.827,75.8957,75.7485,75.8368,34241.0
2024-08-07 12:30:00,77.32,77.45,77.29,77.39,29313.0,75.8368,75.9643,75.8074,75.9055,29313.0
2024-08-07 12:40:00,77.38,77.42,77.28,77.28,189520.0,75.8957,75.9349,75.7976,75.7976,189520.0
2024-08-07 12:50:00,77.31,77.44,77.29,77.36,29764.0,75.827,75.9545,75.8074,75.876,29764.0
2024-08-07 13:00:00,77.36,77.46,77.23,77.3,101522.0,75.876,75.9741,75.7485,75.8172,101522.0
2024-08-07 13:10:00,77.31,77.39,77.24,77.29,83267.0,75.827,75.9055,75.7583,75.8074,83267.0
2024-08-07 13:20:00,77.31,77.46,77.17,77.31,327759.0,75.827,75.9741,75.6897,75.827,327759.0
2024-08-07 13:30:00,77.33,77.61,77.33,77.59,57844.0,75.8466,76.1212,75.8466,76.1016,57844.0
2024-08-07 13:40:00,77.58,77.67,77.12,77.13,61305.0,76.0918,76.1801,75.6406,75.6505,61305.0
2024-08-07 13:50:00,77.15,77.16,76.97,77.13,157867.0,75.6701,75.6799,75.4935,75.6505,157867.0
2024-08-07 14:00:00,77.13,77.13,76.9,76.97,49285.0,75.6505,75.6505,75.4249,75.4935,49285.0
2024-08-07 14:10:00,76.97,76.98,76.83,76.9,120568.0,75.4935,75.5033,75.3562,75.4249,120568.0
2024-08-07 14:20:00,76.91,77.01,76.88,76.92,103582.0,75.4347,75.5328,75.4052,75.4445,103582.0
2024-08-07 14:30:00,76.91,76.98,76.83,76.93,72565.0,75.4347,75.5033,75.3562,75.4543,72565.0
2024-08-07 14:40:00,76.93,76.97,76.54,76.55,43629.0,75.4543,75.4935,75.0718,75.0816,43629.0
2024-08-07 14:50:00,76.55,76.56,76.37,76.44,101537.0,75.0816,75.0914,74.905,74.9737,101537.0
2024-08-07 15:00:00,76.45,76.88,76.45,76.7,77373.0,74.9835,75.4052,74.9835,75.2287,77373.0
2024-08-07 15:10:00,76.7,76.75,76.61,76.7,156152.0,75.2287,75.2777,75.1404,75.2287,156152.0
2024-08-07 15:20:00,76.7,76.89,76.69,76.79,97151.0,75.2287,75.4151,75.2189,75.317,97151.0
2024-08-07 15:30:00,76.78,77.01,76.75,76.8,134717.0,75.3072,75.5328,75.2777,75.3268,134717.0
2024-08-07 15:40:00,76.79,76.85,76.59,76.84,191804.0,75.317,75.3758,75.1208,75.366,191804.0
2024-08-07 15:50:00,76.85,76.86,76.35,76.46,575215.0,75.3758,75.3856,74.8854,74.9933,575215.0
2024-08-08 09:30:00,76.94,77.19,76.58,76.7,135080.0,75.4641,75.7093,75.111,75.2287,135080.0
2024-08-08 09:40:00,76.66,77.31,76.65,77.23,50591.0,75.1895,75.827,75.1797,75.7485,50591.0
2024-08-08 09:50:00,77.2,77.56,77.15,77.24,67740.0,75.7191,76.0722,75.6701,75.7583,67740.0
2024-08-08 10:00:00,77.24,77.54,77.24,77.33,73889.0,75.7583,76.0526,75.7583,75.8466,73889.0
2024-08-08 10:10:00,77.34,77.61,77.25,77.38,31216.0,75.8564,76.1212,75.7682,75.8957,31216.0
2024-08-08 10:20:00,77.45,77.54,77.16,77.24,22261.0,75.9643,76.0526,75.6799,75.7583,22261.0
2024-08-08 10:30:00,77.24,77.31,76.94,76.94,21539.0,75.7583,75.827,75.4641,75.4641,21539.0
2024-08-08 10:40:00,76.91,76.98,76.68,76.83,32674.0,75.4347,75.5033,75.2091,75.3562,32674.0
2024-08-08 10:50:00,76.85,77.0,76.71,76.95,66976.0,75.3758,75.5229,75.2385,75.4739,66976.0
2024-08-08 11:00:00,76.95,76.99,76.62,76.75,48562.0,75.4739,75.5131,75.1502,75.2777,48562.0
2024-08-08 11:10:00,76.75,76.77,76.3,76.57,82640.0,75.2777,75.2974,74.8364,75.1012,82640.0
2024-08-08 11:20:00,76.55,77.02,76.55,76.98,21400.0,75.0816,75.5426,75.0816,75.5033,21400.0
2024-08-08 11:30:00,76.94,76.99,76.55,76.56,17345.0,75.4641,75.5131,75.0816,75.0914,17345.0
2024-08-08 11:40:00,76.59,76.66,76.54,76.54,29593.0,75.1208,75.1895,75.0718,75.0718,29593.0
2024-08-08 11:50:00,76.57,76.72,76.42,76.42,31854.0,75.1012,75.2483,74.9541,74.9541,31854.0
2024-08-08 12:00:00,76.42,76.56,76.29,76.47,48603.0,74.9541,75.0914,74.8266,75.0031,48603.0
2024-08-08 12:10:00,76.47,76.57,76.44,76.49,20870.0,75.0031,75.1012,74.9737,75.0227,20870.0
2024-08-08 12:20:00,76.5,76.57,76.4,76.43,19890.0,75.0325,75.1012,74.9345,74.9639,19890.0
2024-08-08 12:30:00,76.42,76.45,76.13,76.17,34016.0,74.9541,74.9835,74.6696,74.7089,34016.0
2024-08-08 12:40:00,76.2,76.3,76.12,76.25,16093.0,74.7383,74.8364,74.6598,74.7873,16093.0
2024-08-08 12:50:00,76.26,76.35,76.18,76.18,16437.0,74.7971,74.8854,74.7187,74.7187,16437.0
2024-08-08 13:00:00,76.2,76.22,75.96,76.07,25361.0,74.7383,74.7579,74.5029,74.6108,25361.0
2024-08-08 13:10:00,76.09,76.26,76.07,76.26,17770.0,74.6304,74.7971,74.6108,74.7971,17770.0
2024-08-08 13:20:00,76.27,76.34,76.19,76.33,18665.0,74.807,74.8756,74.7285,74.8658,18665.0
2024-08-08 13:30:00,76.33,76.4,76.3,76.33,22867.0,74.8658,74.9345,74.8364,74.8658,22867.0
2024-08-08 13:40:00,76.32,76.39,76.23,76.26,21996.0,74.856,74.9246,74.7677,74.7971,21996.0
2024-08-08 13:50:00,76.26,76.27,76.12,76.12,26216.0,74.7971,74.807,74.6598,74.6598,26216.0
2024-08-08 14:00:00,76.13,76.28,76.11,76.15,37265.0,74.6696,74.8168,74.65,74.6893,37265.0
2024-08-08 14:10:00,76.11,76.15,75.95,76.12,37669.0,74.65,74.6893,74.4931,74.6598,37669.0
2024-08-08 14:20:00,76.13,76.13,75.95,76.02,38319.0,74.6696,74.6696,74.4931,74.5617,38319.0
2024-08-08 14:30:00,76.02,76.19,75.99,76.05,33907.0,74.5617,74.7285,74.5323,74.5912,33907.0
2024-08-08 14:40:00,76.05,76.15,75.99,76.13,20418.0,74.5912,74.6893,74.5323,74.6696,20418.0
2024-08-08 14:50:00,76.13,76.26,76.11,76.19,29275.0,74.6696,74.7971,74.65,74.7285,29275.0
2024-08-08 15:00:00,76.18,76.23,76.07,76.2,45067.0,74.7187,74.7677,74.6108,74.7383,45067.0
2024-08-08 15:10:00,76.19,76.37,76.17,76.33,51277.0,74.7285,74.905,74.7089,74.8658,51277.0
2024-08-08 15:20:00,76.33,76.45,76.31,76.36,44455.0,74.8658,74.9835,74.8462,74.8952,44455.0
2024-08-08 15:30:00,76.34,76.51,76.02,76.16,88688.0,74.8756,75.0423,74.5617,74.6991,88688.0
2024-08-08 15:40:00,76.16,76.55,76.07,76.49,100667.0,74.6991,75.0816,74.6108,75.0227,100667.0
2024-08-08 15:50:00,76.47,76.51,76.3,76.43,298092.0,75.0031,75.0423,74.8364,74.9639,298092.0
2024-08-09 09:30:00,76.34,76.43,75.75,75.78,29635.0,74.8756,74.9639,74.2969,74.3264,29635.0
2024-08-09 09:40:00,75.83,75.83,75.47,75.62,17498.0,74.3754,74.3754,74.0223,74.1694,17498.0
2024-08-09 09:50:00,75.65,75.89,75.48,75.84,16509.0,74.1988,74.4342,74.0321,74.3852,16509.0
2024-08-09 10:00:00,75.87,76.45,75.86,76.35,38352.0,74.4146,74.9835,74.4048,74.8854,38352.0
2024-08-09 10:10:00,76.37,76.63,76.3,76.37,44215.0,74.905,75.16,74.8364,74.905,44215.0
2024-08-09 10:20:00,76.38,76.65,76.31,76.61,18477.0,74.9148,75.1797,74.8462,75.1404,18477.0
2024-08-09 10:30:00,76.65,76.73,76.44,76.73,16911.0,75.1797,75.2581,74.9737,75.2581,16911.0
2024-08-09 10:40:00,76.73,76.86,76.72,76.8,20984.0,75.2581,75.3856,75.2483,75.3268,20984.0
2024-08-09 10:50:00,76.8,76.98,76.79,76.84,22788.0,75.3268,75.5033,75.317,75.366,22788.0
2024-08-09 11:00:00,76.85,77.03,76.76,76.97,50702.0,75.3758,75.5524,75.2876,75.4935,50702.0
2024-08-09 11:10:00,77.01,77.06,76.91,77.0,20492.0,75.5328,75.5818,75.4347,75.5229,20492.0
2024-08-09 11:20:00,76.97,77.01,76.69,76.72,19575.0,75.4935,75.5328,75.2189,75.2483,19575.0
2024-08-09 11:30:00,76.73,76.86,76.69,76.86,17155.0,75.2581,75.3856,75.2189,75.3856,17155.0
2024-08-09 11:40:00,76.86,76.9,76.74,76.88,22182.0,75.3856,75.4249,75.2679,75.4052,22182.0
2024-08-09 11:50:00,76.89,76.92,76.71,76.71,14637.0,75.4151,75.4445,75.2385,75.2385,14637.0
2024-08-09 12:00:00,76.77,76.84,76.68,76.81,20326.0,75.2974,75.366,75.2091,75.3366,20326.0
2024-08-09 12:10:00,76.85,76.85,76.77,76.82,13861.0,75.3758,75.3758,75.2974,75.3464,13861.0
2024-08-09 12:20:00,76.82,77.01,76.82,77.0,16272.0,75.3464,75.5328,75.3464,75.5229,16272.0
2024-08-09 12:30:00,77.0,77.1,76.97,77.08,14183.0,75.5229,75.621,75.4935,75.6014,14183.0
2024-08-09 12:40:00,77.08,77.26,77.07,77.17,22127.0,75.6014,75.778,75.5916,75.6897,22127.0
2024-08-09 12:50:00,77.15,77.21,77.11,77.19,18878.0,75.6701,75.7289,75.6308,75.7093,18878.0
2024-08-09 13:00:00,77.22,77.3,77.09,77.15,13064.0,75.7387,75.8172,75.6112,75.6701,13064.0
2024-08-09 13:10:00,77.16,77.35,77.15,77.35,21470.0,75.6799,75.8662,75.6701,75.8662,21470.0
2024-08-09 13:20:00,77.35,77.41,77.28,77.41,20797.0,75.8662,75.9251,75.7976,75.9251,20797.0
2024-08-09 13:30:00,77.43,77.48,77.3,77.4,19355.0,75.9447,75.9937,75.8172,75.9153,19355.0
2024-08-09 13:40:00,77.38,77.41,77.3,77.31,27362.0,75.8957,75.9251,75.8172,75.827,27362.0
2024-08-09 13:50:00,77.29,77.31,77.15,77.16,16045.0,75.8074,75.827,75.6701,75.6799,16045.0
2024-08-09 14:00:00,77.14,77.29,77.11,77.29,19883.0,75.6603,75.8074,75.6308,75.8074,19883.0
2024-08-09 14:10:00,77.29,77.29,77.04,77.14,20040.0,75.8074,75.8074,75.5622,75.6603,20040.0
2024-08-09 14:20:00,77.14,77.2,77.11,77.12,14168.0,75.6603,75.7191,75.6308,75.6406,14168.0
2024-08-09 14:30:00,77.12,77.18,77.06,77.16,15135.0,75.6406,75.6995,75.5818,75.6799,15135.0
2024-08-09 14:40:00,77.17,77.35,77.17,77.28,18700.0,75.6897,75.8662,75.6897,75.7976,18700.0
2024-08-09 14:50:00,77.28,77.29,77.07,77.21,16296.0,75.7976,75.8074,75.5916,75.7289,16296.0
2024-08-09 15:00:00,77.22,77.34,77.19,77.34,14926.0,75.7387,75.8564,75.7093,75.8564,14926.0
2024-08-09 15:10:00,77.33,77.37,77.29,77.35,18224.0,75.8466,75.8859,75.8074,75.8662,18224.0
2024-08-09 15:20:00,77.34,77.46,77.31,77.38,31925.0,75.8564,75.9741,75.827,75.8957,31925.0
2024-08-09 15:30:00,77.37,77.43,77.22,77.41,59421.0,75.8859,75.9447,75.7387,75.9251,59421.0
2024-08-09 15:40:00,77.41,77.43,77.31,77.34,56434.0,75.9251,75.9447,75.827,75.8564,56434.0
2024-08-09 15:50:00,77.34,77.71,77.3,77.59,279022.0,75.8564,76.2193,75.8172,76.1016,279022.0
2024-08-12 09:30:00,77.52,77.79,76.78,76.88,26672.0,76.033,76.2978,75.3072,75.4052,26672.0
2024-08-12 09:40:00,76.89,77.09,76.6,76.62,17796.0,75.4151,75.6112,75.1306,75.1502,17796.0
2024-08-12 09:50:00,76.6,76.81,76.37,76.59,30787.0,75.1306,75.3366,74.905,75.1208,30787.0
2024-08-12 10:00:00,76.6,76.75,76.41,76.68,22819.0,75.1306,75.2777,74.9443,75.2091,22819.0
2024-08-12 10:10:00,76.68,76.82,76.59,76.73,50093.0,75.2091,75.3464,75.1208,75.2581,50093.0
2024-08-12 10:20:00,76.71,76.82,76.54,76.54,15806.0,75.2385,75.3464,75.0718,75.0718,15806.0
2024-08-12 10:30:00,76.55,76.74,76.49,76.71,21293.0,75.0816,75.2679,75.0227,75.2385,21293.0
2024-08-12 10:40:00,76.71,76.78,76.62,76.63,24545.0,75.2385,75.3072,75.1502,75.16,24545.0
2024-08-12 10:50:00,76.65,76.74,76.55,76.68,55275.0,75.1797,75.2679,75.0816,75.2091,55275.0
2024-08-12 11:00:00,76.69,76.7,76.47,76.49,20767.0,75.2189,75.2287,75.0031,75.0227,20767.0
2024-08-12 11:10:00,76.52,76.66,76.32,76.45,28138.0,75.0522,75.1895,74.856,74.9835,28138.0
2024-08-12 11:20:00,76.46,76.5,76.14,76.19,24464.0,74.9933,75.0325,74.6794,74.7285,24464.0
2024-08-12 11:30:00,76.2,76.24,76.14,76.22,33431.0,74.7383,74.7775,74.6794,74.7579,33431.0
2024-08-12 11:40:00,76.22,76.27,76.1,76.22,38523.0,74.7579,74.807,74.6402,74.7579,38523.0
2024-08-12 11:50:00,76.24,76.47,76.22,76.45,22060.0,74.7775,75.0031,74.7579,74.9835,22060.0
2024-08-12 12:00:00,76.47,76.48,76.25,76.3,25269.0,75.0031,75.0129,74.7873,74.8364,25269.0
2024-08-12 12:10:00,76.3,76.33,76.19,76.2,27436.0,74.8364,74.8658,74.7285,74.7383,27436.0
2024-08-12 12:20:00,76.2,76.24,76.11,76.15,27283.0,74.7383,74.7775,74.65,74.6893,27283.0
2024-08-12 12:30:00,76.15,76.2,75.99,76.09,30192.0,74.6893,74.7383,74.5323,74.6304,30192.0
2024-08-12 12:40:00,76.09,76.19,76.05,76.14,30142.0,74.6304,74.7285,74.5912,74.6794,30142.0
2024-08-12 12:50:00,76.13,76.14,75.95,75.95,29540.0,74.6696,74.6794,74.4931,74.4931,29540.0
2024-08-12 13:00:00,75.95,75.95,75.81,75.93,27555.0,74.4931,74.4931,74.3558,74.4735,27555.0
2024-08-12 13:10:00,75.92,76.19,75.92,76.18,22376.0,74.4637,74.7285,74.4637,74.7187,22376.0
2024-08-12 13:20:00,76.18,76.27,76.0,76.13,34442.0,74.7187,74.807,74.5421,74.6696,34442.0
2024-08-12 13:30:00,76.12,76.15,76.02,76.06,22181.0,74.6598,74.6893,74.5617,74.601,22181.0
2024-08-12 13:40:00,76.06,76.12,75.89,75.89,33411.0,74.601,74.6598,74.4342,74.4342,33411.0
2024-08-12 13:50:00,75.87,75.96,75.84,75.89,33344.0,74.4146,74.5029,74.3852,74.4342,33344.0
2024-08-12 14:00:00,75.88,75.99,75.84,75.98,31671.0,74.4244,74.5323,74.3852,74.5225,31671.0
2024-08-12 14:10:00,76.0,76.24,76.0,76.11,57802.0,74.5421,74.7775,74.5421,74.65,57802.0
2024-08-12 14:20:00,76.11,76.25,76.07,76.12,55534.0,74.65,74.7873,74.6108,74.6598,55534.0
2024-08-12 14:30:00,76.07,76.14,76.06,76.1,27950.0,74.6108,74.6794,74.601,74.6402,27950.0
2024-08-12 14:40:00,76.09,76.12,76.02,76.05,28921.0,74.6304,74.6598,74.5617,74.5912,28921.0
2024-08-12 14:50:00,76.05,76.12,75.98,75.99,81694.0,74.5912,74.6598,74.5225,74.5323,81694.0
2024-08-12 15:00:00,75.99,75.99,75.88,75.92,36428.0,74.5323,74.5323,74.4244,74.4637,36428.0
2024-08-12 15:10:00,75.93,76.03,75.9,75.96,39559.0,74.4735,74.5716,74.444,74.5029,39559.0
2024-08-12 15:20:00,75.96,76.08,75.91,75.99,41305.0,74.5029,74.6206,74.4539,74.5323,41305.0
2024-08-12 15:30:00,75.98,76.02,75.92,75.98,45310.0,74.5225,74.5617,74.4637,74.5225,45310.0
2024-08-12 15:40:00,75.99,76.0,75.9,75.96,68048.0,74.5323,74.5421,74.444,74.5029,68048.0
2024-08-12 15:50:00,75.94,76.14,75.87,76.12,363021.0,74.4833,74.6794,74.4146,74.6598,363021.0
2024-08-13 09:30:00,76.59,77.12,76.54,77.11,84687.0,75.1208,75.6406,75.0718,75.6308,84687.0
2024-08-13 09:40:00,77.11,77.26,76.82,77.12,80370.0,75.6308,75.778,75.3464,75.6406,80370.0
2024-08-13 09:50:00,77.09,77.44,76.97,77.32,99871.0,75.6112,75.9545,75.4935,75.8368,99871.0
2024-08-13 10:00:00,77.29,77.57,77.11,77.46,44399.0,75.8074,76.082,75.6308,75.9741,44399.0
2024-08-13 10:10:00,77.43,77.57,77.35,77.45,29772.0,75.9447,76.082,75.8662,75.9643,29772.0
2024-08-13 10:20:00,77.41,77.62,77.38,77.57,55475.0,75.9251,76.1311,75.8957,76.082,55475.0
2024-08-13 10:30:00,77.57,77.61,77.46,77.53,86441.0,76.082,76.1212,75.9741,76.0428,86441.0
2024-08-13 10:40:00,77.53,78.07,77.53,77.93,147111.0,76.0428,76.5724,76.0428,76.4351,147111.0
2024-08-13 10:50:00,77.94,78.03,77.87,77.95,74396.0,76.4449,76.5332,76.3763,76.4547,74396.0
2024-08-13 11:00:00,77.94,78.14,77.92,78.05,69512.0,76.4449,76.6411,76.4253,76.5528,69512.0
2024-08-13 11:10:00,78.03,78.13,77.97,78.1,44640.0,76.5332,76.6313,76.4743,76.6018,44640.0
2024-08-13 11:20:00,78.1,78.14,78.0,78.11,91672.0,76.6018,76.6411,76.5038,76.6117,91672.0
2024-08-13 11:30:00,78.1,78.14,77.98,77.98,76694.0,76.6018,76.6411,76.4841,76.4841,76694.0
2024-08-13 11:40:00,77.98,77.99,77.81,77.94,44316.0,76.4841,76.494,76.3174,76.4449,44316.0
2024-08-13 11:50:00,77.93,78.01,77.87,77.97,48955.0,76.4351,76.5136,76.3763,76.4743,48955.0
2024-08-13 12:00:00,77.98,78.03,77.86,77.88,89277.0,76.4841,76.5332,76.3665,76.3861,89277.0
2024-08-13 12:10:00,77.9,78.09,77.84,78.03,81078.0,76.4057,76.592,76.3468,76.5332,81078.0
2024-08-13 12:20:00,78.03,78.3,78.0,78.15,114062.0,76.5332,76.798,76.5038,76.6509,114062.0
2024-08-13 12:30:00,78.15,78.23,77.93,78.22,67529.0,76.6509,76.7294,76.4351,76.7195,67529.0
2024-08-13 12:40:00,78.22,78.25,78.13,78.2,39082.0,76.7195,76.749,76.6313,76.6999,39082.0
2024-08-13 12:50:00,78.21,78.24,77.81,77.84,51915.0,76.7097,76.7392,76.3174,76.3468,51915.0
2024-08-13 13:00:00,77.84,77.93,77.74,77.78,35484.0,76.3468,76.4351,76.2488,76.288,35484.0
2024-08-13 13:10:00,77.78,77.84,77.74,77.79,26461.0,76.288,76.3468,76.2488,76.2978,26461.0
2024-08-13 13:20:00,77.8,77.8,77.62,77.66,120691.0,76.3076,76.3076,76.1311,76.1703,120691.0
2024-08-13 13:30:00,77.66,77.83,77.63,77.81,109108.0,76.1703,76.337,76.1409,76.3174,109108.0
2024-08-13 13:40:00,77.82,78.02,77.77,78.02,40078.0,76.3272,76.5234,76.2782,76.5234,40078.0
2024-08-13 13:50:00,78.02,78.23,78.01,78.05,52156.0,76.5234,76.7294,76.5136,76.5528,52156.0
2024-08-13 14:00:00,78.05,78.08,77.93,77.97,119337.0,76.5528,76.5822,76.4351,76.4743,119337.0
2024-08-13 14:10:00,77.97,78.01,77.91,77.94,41305.0,76.4743,76.5136,76.4155,76.4449,41305.0
2024-08-13 14:20:00,77.96,78.06,77.95,78.02,56965.0,76.4645,76.5626,76.4547,76.5234,56965.0
2024-08-13 14:30:00,78.03,78.1,78.01,78.09,23498.0,76.5332,76.6018,76.5136,76.592,23498.0
2024-08-13 14:40:00,78.09,78.12,78.0,78.09,36437.0,76.592,76.6215,76.5038,76.592,36437.0
2024-08-13 14:50:00,78.09,78.23,78.08,78.22,42878.0,76.592,76.7294,76.5822,76.7195,42878.0
2024-08-13 15:00:00,78.21,78.34,78.18,78.22,46068.0,76.7097,76.8372,76.6803,76.7195,46068.0
2024-08-13 15:10:00,78.23,78.37,78.05,78.09,97886.0,76.7294,76.8667,76.5528,76.592,97886.0
2024-08-13 15:20:00,78.09,78.27,77.96,78.19,115508.0,76.592,76.7686,76.4645,76.6901,115508.0
2024-08-13 15:30:00,78.19,78.34,78.01,78.14,112589.0,76.6901,76.8372,76.5136,76.6411,112589.0
2024-08-13 15:40:00,78.14,78.35,78.1,78.28,78443.0,76.6411,76.8471,76.6018,76.7784,78443.0
2024-08-13 15:50:00,78.27,78.34,78.02,78.28,241057.0,76.7686,76.8372,76.5234,76.7784,241057.0
2024-08-14 09:30:00,78.35,78.44,77.85,77.86,69245.0,76.8471,76.9353,76.3566,76.3665,69245.0
2024-08-14 09:40:00,77.9,78.03,77.68,77.97,62251.0,76.4057,76.5332,76.1899,76.4743,62251.0
2024-08-14 09:50:00,77.97,78.02,77.79,77.9,121238.0,76.4743,76.5234,76.2978,76.4057,121238.0
2024-08-14 10:00:00,77.88,78.14,77.85,78.06,128301.0,76.3861,76.6411,76.3566,76.5626,128301.0
2024-08-14 10:10:00,78.07,78.1,77.92,78.01,49368.0,76.5724,76.6018,76.4253,76.5136,49368.0
2024-08-14 10:20:00,78.01,78.05,77.83,78.01,67519.0,76.5136,76.5528,76.337,76.5136,67519.0
2024-08-14 10:30:00,78.01,78.04,77.79,77.96,34040.0,76.5136,76.543,76.2978,76.4645,34040.0
2024-08-14 10:40:00,77.97,78.02,77.79,77.89,31395.0,76.4743,76.5234,76.2978,76.3959,31395.0
2024-08-14 10:50:00,77.9,77.93,77.72,77.92,44154.0,76.4057,76.4351,76.2291,76.4253,44154.0
2024-08-14 11:00:00,77.95,77.97,77.87,77.89,27993.0,76.4547,76.4743,76.3763,76.3959,27993.0
2024-08-14 11:10:00,77.9,78.18,77.9,78.18,76907.0,76.4057,76.6803,76.4057,76.6803,76907.0
2024-08-14 11:20:00,78.19,78.34,78.14,78.26,89066.0,76.6901,76.8372,76.6411,76.7588,89066.0
2024-08-14 11:30:00,78.28,78.39,78.08,78.08,16800.0,76.7784,76.8863,76.5822,76.5822,16800.0
2024-08-14 11:40:00,78.08,78.14,78.0,78.14,24428.0,76.5822,76.6411,76.5038,76.6411,24428.0
2024-08-14 11:50:00,78.15,78.33,78.15,78.26,23273.0,76.6509,76.8274,76.6509,76.7588,23273.0
2024-08-14 12:00:00,78.25,78.32,78.19,78.23,19637.0,76.749,76.8176,76.6901,76.7294,19637.0
2024-08-14 12:10:00,78.25,78.3,78.13,78.14,31632.0,76.749,76.798,76.6313,76.6411,31632.0
2024-08-14 12:20:00,78.16,78.19,77.93,77.98,25276.0,76.6607,76.6901,76.4351,76.4841,25276.0
2024-08-14 12:30:00,77.98,78.15,77.96,78.14,19552.0,76.4841,76.6509,76.4645,76.6411,19552.0
2024-08-14 12:40:00,78.13,78.16,78.02,78.06,19834.0,76.6313,76.6607,76.5234,76.5626,19834.0
2024-08-14 12:50:00,78.07,78.21,78.06,78.2,15158.0,76.5724,76.7097,76.5626,76.6999,15158.0
2024-08-14 13:00:00,78.16,78.2,78.07,78.14,11586.0,76.6607,76.6999,76.5724,76.6411,11586.0
2024-08-14 13:10:00,78.11,78.14,78.02,78.14,9190.0,76.6117,76.6411,76.5234,76.6411,9190.0
2024-08-14 13:20:00,78.13,78.16,78.08,78.12,24399.0,76.6313,76.6607,76.5822,76.6215,24399.0
2024-08-14 13:30:00,78.12,78.19,78.08,78.14,19525.0,76.6215,76.6901,76.5822,76.6411,19525.0
2024-08-14 13:40:00,78.14,78.2,78.12,78.15,33624.0,76.6411,76.6999,76.6215,76.6509,33624.0
2024-08-14 13:50:00,78.16,78.19,78.1,78.16,17082.0,76.6607,76.6901,76.6018,76.6607,17082.0
2024-08-14 14:00:00,78.16,78.16,78.06,78.12,16814.0,76.6607,76.6607,76.5626,76.6215,16814.0
2024-08-14 14:10:00,78.12,78.14,77.96,77.96,17935.0,76.6215,76.6411,76.4645,76.4645,17935.0
2024-08-14 14:20:00,77.98,78.12,77.97,78.11,37976.0,76.4841,76.6215,76.4743,76.6117,37976.0
2024-08-14 14:30:00,78.11,78.36,78.11,78.33,46881.0,76.6117,76.8569,76.6117,76.8274,46881.0
2024-08-14 14:40:00,78.34,78.36,78.23,78.23,50733.0,76.8372,76.8569,76.7294,76.7294,50733.0
2024-08-14 14:50:00,78.24,78.36,78.24,78.33,30663.0,76.7392,76.8569,76.7392,76.8274,30663.0
2024-08-14 15:00:00,78.33,78.35,78.26,78.29,35391.0,76.8274,76.8471,76.7588,76.7882,35391.0
2024-08-14 15:10:00,78.29,78.33,78.15,78.15,34255.0,76.7882,76.8274,76.6509,76.6509,34255.0
2024-08-14 15:20:00,78.15,78.19,78.09,78.12,42586.0,76.6509,76.6901,76.592,76.6215,42586.0
2024-08-14 15:30:00,78.12,78.12,77.96,78.0,57430.0,76.6215,76.6215,76.4645,76.5038,57430.0
2024-08-14 15:40:00,78.0,78.01,77.91,77.95,68338.0,76.5038,76.5136,76.4155,76.4547,68338.0
2024-08-14 15:50:00,77.95,78.16,77.9,78.07,298884.0,76.4547,76.6607,76.4057,76.5724,298884.0
2024-08-15 09:30:00,78.51,79.25,78.51,79.0,69991.0,77.004,77.7298,77.004,77.4846,69991.0
2024-08-15 09:40:00,79.0,79.03,78.58,78.75,70613.0,77.4846,77.514,77.0726,77.2394,70613.0
2024-08-15 09:50:00,78.77,78.79,78.21,78.24,69291.0,77.259,77.2786,76.7097,76.7392,69291.0
2024-08-15 10:00:00,78.22,78.43,78.0,78.12,74526.0,76.7195,76.9255,76.5038,76.6215,74526.0
2024-08-15 10:10:00,78.13,78.52,78.12,78.5,32729.0,76.6313,77.0138,76.6215,76.9942,32729.0
2024-08-15 10:20:00,78.5,78.5,78.37,78.44,31360.0,76.9942,76.9942,76.8667,76.9353,31360.0
2024-08-15 10:30:00,78.44,78.51,78.29,78.32,41720.0,76.9353,77.004,76.7882,76.8176,41720.0
2024-08-15 10:40:00,78.31,78.32,78.18,78.2,45377.0,76.8078,76.8176,76.6803,76.6999,45377.0
2024-08-15 10:50:00,78.21,78.33,78.2,78.31,30673.0,76.7097,76.8274,76.6999,76.8078,30673.0
2024-08-15 11:00:00,78.3,78.33,78.21,78.32,48886.0,76.798,76.8274,76.7097,76.8176,48886.0
2024-08-15 11:10:00,78.3,78.34,78.22,78.31,39244.0,76.798,76.8372,76.7195,76.8078,39244.0
2024-08-15 11:20:00,78.3,78.33,78.09,78.12,60127.0,76.798,76.8274,76.592,76.6215,60127.0
2024-08-15 11:30:00,78.12,78.22,78.0,78.02,55457.0,76.6215,76.7195,76.5038,76.5234,55457.0
2024-08-15 11:40:00,78.03,78.15,78.02,78.14,33414.0,76.5332,76.6509,76.5234,76.6411,33414.0
2024-08-15 11:50:00,78.15,78.15,78.01,78.08,39052.0,76.6509,76.6509,76.5136,76.5822,39052.0
2024-08-15 12:00:00,78.06,78.19,78.06,78.1,19815.0,76.5626,76.6901,76.5626,76.6018,19815.0
2024-08-15 12:10:00,78.11,78.19,78.09,78.19,31607.0,76.6117,76.6901,76.592,76.6901,31607.0
2024-08-15 12:20:00,78.2,78.25,78.13,78.22,43856.0,76.6999,76.749,76.6313,76.7195,43856.0
2024-08-15 12:30:00,78.22,78.38,78.21,78.31,50822.0,76.7195,76.8765,76.7097,76.8078,50822.0
2024-08-15 12:40:00,78.32,78.33,78.2,78.25,23076.0,76.8176,76.8274,76.6999,76.749,23076.0
2024-08-15 12:50:00,78.25,78.46,78.23,78.33,46239.0,76.749,76.9549,76.7294,76.8274,46239.0
2024-08-15 13:00:00,78.32,78.35,78.25,78.29,22651.0,76.8176,76.8471,76.749,76.7882,22651.0
2024-08-15 13:10:00,78.3,78.36,78.25,78.35,39611.0,76.798,76.8569,76.749,76.8471,39611.0
2024-08-15 13:20:00,78.33,78.43,78.23,78.23,71801.0,76.8274,76.9255,76.7294,76.7294,71801.0
2024-08-15 13:30:00,78.25,78.38,78.2,78.35,25898.0,76.749,76.8765,76.6999,76.8471,25898.0
2024-08-15 13:40:00,78.35,78.54,78.33,78.37,48432.0,76.8471,77.0334,76.8274,76.8667,48432.0
2024-08-15 13:50:00,78.38,78.42,78.21,78.23,17798.0,76.8765,76.9157,76.7097,76.7294,17798.0
2024-08-15 14:00:00,78.23,78.27,78.12,78.22,28658.0,76.7294,76.7686,76.6215,76.7195,28658.0
2024-08-15 14:10:00,78.22,78.28,78.17,78.28,18792.0,76.7195,76.7784,76.6705,76.7784,18792.0
2024-08-15 14:20:00,78.27,78.36,78.25,78.31,23122.0,76.7686,76.8569,76.749,76.8078,23122.0
2024-08-15 14:30:00,78.31,78.36,78.26,78.35,21610.0,76.8078,76.8569,76.7588,76.8471,21610.0
2024-08-15 14:40:00,78.34,78.46,78.33,78.4,29457.0,76.8372,76.9549,76.8274,76.8961,29457.0
2024-08-15 14:50:00,78.41,78.41,78.29,78.3,28557.0,76.9059,76.9059,76.7882,76.798,28557.0
2024-08-15 15:00:00,78.28,78.46,78.21,78.39,102998.0,76.7784,76.9549,76.7097,76.8863,102998.0
2024-08-15 15:10:00,78.4,78.52,78.35,78.5,41074.0,76.8961,77.0138,76.8471,76.9942,41074.0
2024-08-15 15:20:00,78.51,78.8,78.51,78.79,76556.0,77.004,77.2884,77.004,77.2786,76556.0
2024-08-15 15:30:00,78.79,78.89,78.7,78.76,114957.0,77.2786,77.3767,77.1903,77.2492,114957.0
2024-08-15 15:40:00,78.76,78.8,78.49,78.56,59006.0,77.2492,77.2884,76.9844,77.053,59006.0
2024-08-15 15:50:00,78.57,78.57,78.3,78.49,212870.0,77.0628,77.0628,76.798,76.9844,212870.0
2024-08-16 09:30:00,78.48,78.69,78.36,78.39,128919.0,76.9746,77.1805,76.8569,76.8863,128919.0
2024-08-16 09:40:00,78.36,78.55,78.33,78.51,26952.0,76.8569,77.0432,76.8274,77.004,26952.0
2024-08-16 09:50:00,78.51,78.88,78.5,78.73,65008.0,77.004,77.3669,76.9942,77.2198,65008.0
2024-08-16 10:00:00,78.73,78.86,78.4,78.47,26134.0,77.2198,77.3473,76.8961,76.9647,26134.0
2024-08-16 10:10:00,78.48,78.54,78.36,78.49,18755.0,76.9746,77.0334,76.8569,76.9844,18755.0
2024-08-16 10:20:00,78.48,78.49,78.34,78.37,12617.0,76.9746,76.9844,76.8372,76.8667,12617.0
2024-08-16 10:30:00,78.34,78.38,78.25,78.31,51411.0,76.8372,76.8765,76.749,76.8078,51411.0
2024-08-16 10:40:00,78.27,78.34,78.16,78.25,27156.0,76.7686,76.8372,76.6607,76.749,27156.0
2024-08-16 10:50:00,78.27,78.44,78.25,78.33,21731.0,76.7686,76.9353,76.749,76.8274,21731.0
2024-08-16 11:00:00,78.34,78.51,78.33,78.43,34379.0,76.8372,77.004,76.8274,76.9255,34379.0
2024-08-16 11:10:00,78.42,78.44,78.3,78.38,13065.0,76.9157,76.9353,76.798,76.8765,13065.0
2024-08-16 11:20:00,78.39,78.45,78.36,78.45,17167.0,76.8863,76.9451,76.8569,76.9451,17167.0
2024-08-16 11:30:00,78.45,78.51,78.4,78.45,21244.0,76.9451,77.004,76.8961,76.9451,21244.0
2024-08-16 11:40:00,78.45,78.53,78.45,78.53,21988.0,76.9451,77.0236,76.9451,77.0236,21988.0
2024-08-16 11:50:00,78.53,78.58,78.5,78.52,14302.0,77.0236,77.0726,76.9942,77.0138,14302.0
2024-08-16 12:00:00,78.51,78.59,78.5,78.56,15936.0,77.004,77.0824,76.9942,77.053,15936.0
2024-08-16 12:10:00,78.56,78.62,78.56,78.57,6140.0,77.053,77.1119,77.053,77.0628,6140.0
2024-08-16 12:20:00,78.56,78.57,78.52,78.55,13145.0,77.053,77.0628,77.0138,77.0432,13145.0
2024-08-16 12:30:00,78.54,78.6,78.53,78.6,21426.0,77.0334,77.0923,77.0236,77.0923,21426.0
2024-08-16 12:40:00,78.61,78.61,78.5,78.59,26658.0,77.1021,77.1021,76.9942,77.0824,26658.0
2024-08-16 12:50:00,78.61,78.66,78.56,78.64,18778.0,77.1021,77.1511,77.053,77.1315,18778.0
2024-08-16 13:00:00,78.62,78.62,78.53,78.55,12133.0,77.1119,77.1119,77.0236,77.0432,12133.0
2024-08-16 13:10:00,78.56,78.57,78.52,78.54,17242.0,77.053,77.0628,77.0138,77.0334,17242.0
2024-08-16 13:20:00,78.53,78.64,78.48,78.6,22165.0,77.0236,77.1315,76.9746,77.0923,22165.0
2024-08-16 13:30:00,78.59,78.75,78.47,78.7,44778.0,77.0824,77.2394,76.9647,77.1903,44778.0
2024-08-16 13:40:00,78.7,78.74,78.63,78.67,10743.0,77.1903,77.2296,77.1217,77.1609,10743.0
2024-08-16 13:50:00,78.69,78.7,78.6,78.65,14125.0,77.1805,77.1903,77.0923,77.1413,14125.0
2024-08-16 14:00:00,78.66,78.66,78.57,78.58,13488.0,77.1511,77.1511,77.0628,77.0726,13488.0
2024-08-16 14:10:00,78.57,78.67,78.56,78.66,22810.0,77.0628,77.1609,77.053,77.1511,22810.0
2024-08-16 14:20:00,78.65,78.65,78.51,78.65,19499.0,77.1413,77.1413,77.004,77.1413,19499.0
2024-08-16 14:30:00,78.65,78.7,78.62,78.7,16582.0,77.1413,77.1903,77.1119,77.1903,16582.0
2024-08-16 14:40:00,78.7,78.73,78.66,78.7,16587.0,77.1903,77.2198,77.1511,77.1903,16587.0
2024-08-16 14:50:00,78.69,78.72,78.65,78.69,14663.0,77.1805,77.21,77.1413,77.1805,14663.0
2024-08-16 15:00:00,78.68,78.76,78.65,78.69,22010.0,77.1707,77.2492,77.1413,77.1805,22010.0
2024-08-16 15:10:00,78.69,78.73,78.66,78.69,20853.0,77.1805,77.2198,77.1511,77.1805,20853.0
2024-08-16 15:20:00,78.7,78.77,78.67,78.76,31542.0,77.1903,77.259,77.1609,77.2492,31542.0
2024-08-16 15:30:00,78.74,78.84,78.71,78.84,35525.0,77.2296,77.3277,77.2001,77.3277,35525.0
2024-08-16 15:40:00,78.83,78.95,78.81,78.92,87963.0,77.3178,77.4355,77.2982,77.4061,87963.0
2024-08-16 15:50:00,78.91,79.07,78.85,79.0,165499.0,77.3963,77.5532,77.3375,77.4846,165499.0
2024-08-19 09:30:00,79.87,80.2,79.55,79.61,185998.0,78.3379,78.6616,78.024,78.0829,185998.0
2024-08-19 09:40:00,79.55,79.61,79.28,79.38,28393.0,78.024,78.0829,77.7592,77.8573,28393.0
2024-08-19 09:50:00,79.38,79.52,79.19,79.2,49674.0,77.8573,77.9946,77.6709,77.6807,49674.0
2024-08-19 10:00:00,79.22,79.34,79.14,79.27,46095.0,77.7004,77.8181,77.6219,77.7494,46095.0
2024-08-19 10:10:00,79.28,79.38,79.14,79.21,19532.0,77.7592,77.8573,77.6219,77.6906,19532.0
2024-08-19 10:20:00,79.22,79.43,79.18,79.23,51671.0,77.7004,77.9063,77.6611,77.7102,51671.0
2024-08-19 10:30:00,79.2,79.42,79.2,79.36,9995.0,77.6807,77.8965,77.6807,77.8377,9995.0
2024-08-19 10:40:00,79.39,79.49,79.35,79.4,12379.0,77.8671,77.9652,77.8279,77.8769,12379.0
2024-08-19 10:50:00,79.42,79.5,79.38,79.47,13802.0,77.8965,77.975,77.8573,77.9456,13802.0
2024-08-19 11:00:00,79.44,79.46,79.2,79.3,11248.0,77.9161,77.9358,77.6807,77.7788,11248.0
2024-08-19 11:10:00,79.32,79.37,79.21,79.25,16395.0,77.7984,77.8475,77.6906,77.7298,16395.0
2024-08-19 11:20:00,79.27,79.27,79.17,79.2,20203.0,77.7494,77.7494,77.6513,77.6807,20203.0
2024-08-19 11:30:00,79.2,79.26,79.16,79.19,35019.0,77.6807,77.7396,77.6415,77.6709,35019.0
2024-08-19 11:40:00,79.19,79.21,79.12,79.18,19337.0,77.6709,77.6906,77.6023,77.6611,19337.0
2024-08-19 11:50:00,79.2,79.26,79.16,79.19,14005.0,77.6807,77.7396,77.6415,77.6709,14005.0
2024-08-19 12:00:00,79.2,79.27,79.13,79.25,14040.0,77.6807,77.7494,77.6121,77.7298,14040.0
2024-08-19 12:10:00,79.27,79.29,79.16,79.17,12714.0,77.7494,77.769,77.6415,77.6513,12714.0
2024-08-19 12:20:00,79.2,79.3,79.17,79.26,11279.0,77.6807,77.7788,77.6513,77.7396,11279.0
2024-08-19 12:30:00,79.26,79.31,79.23,79.31,8247.0,77.7396,77.7886,77.7102,77.7886,8247.0
2024-08-19 12:40:00,79.3,79.34,79.28,79.34,6572.0,77.7788,77.8181,77.7592,77.8181,6572.0
2024-08-19 12:50:00,79.35,79.39,79.3,79.3,8577.0,77.8279,77.8671,77.7788,77.7788,8577.0
2024-08-19 13:00:00,79.3,79.32,79.25,79.3,10301.0,77.7788,77.7984,77.7298,77.7788,10301.0
2024-08-19 13:10:00,79.3,79.31,79.18,79.21,13421.0,77.7788,77.7886,77.6611,77.6906,13421.0
2024-08-19 13:20:00,79.21,79.22,79.08,79.08,9426.0,77.6906,77.7004,77.563,77.563,9426.0
2024-08-19 13:30:00,79.08,79.09,79.02,79.03,11105.0,77.563,77.5729,77.5042,77.514,11105.0
2024-08-19 13:40:00,79.06,79.07,79.01,79.05,15375.0,77.5434,77.5532,77.4944,77.5336,15375.0
2024-08-19 13:50:00,79.06,79.07,79.01,79.03,16710.0,77.5434,77.5532,77.4944,77.514,16710.0
2024-08-19 14:00:00,79.02,79.07,78.96,78.97,21858.0,77.5042,77.5532,77.4454,77.4552,21858.0
2024-08-19 14:10:00,78.96,79.07,78.94,79.05,14420.0,77.4454,77.5532,77.4257,77.5336,14420.0
2024-08-19 14:20:00,79.05,79.07,79.01,79.01,12040.0,77.5336,77.5532,77.4944,77.4944,12040.0
2024-08-19 14:30:00,79.01,79.05,79.0,79.04,12641.0,77.4944,77.5336,77.4846,77.5238,12641.0
2024-08-19 14:40:00,79.04,79.13,79.03,79.09,16776.0,77.5238,77.6121,77.514,77.5729,16776.0
2024-08-19 14:50:00,79.09,79.1,79.04,79.08,15655.0,77.5729,77.5827,77.5238,77.563,15655.0
2024-08-19 15:00:00,79.06,79.17,79.02,79.14,21845.0,77.5434,77.6513,77.5042,77.6219,21845.0
2024-08-19 15:10:00,79.14,79.16,79.02,79.13,13391.0,77.6219,77.6415,77.5042,77.6121,13391.0
2024-08-19 15:20:00,79.12,79.17,79.09,79.1,21264.0,77.6023,77.6513,77.5729,77.5827,21264.0
2024-08-19 15:30:00,79.1,79.15,78.99,79.03,30526.0,77.5827,77.6317,77.4748,77.514,30526.0
2024-08-19 15:40:00,79.03,79.11,79.02,79.07,32678.0,77.514,77.5925,77.5042,77.5532,32678.0
2024-08-19 15:50:00,79.06,79.17,79.01,79.16,152258.0,77.5434,77.6513,77.4944,77.6415,152258.0
2024-08-20 09:30:00,79.41,79.42,78.78,78.95,28382.0,77.8867,77.8965,77.2688,77.4355,28382.0
2024-08-20 09:40:00,78.92,78.99,78.56,78.69,21051.0,77.4061,77.4748,77.053,77.1805,21051.0
2024-08-20 09:50:00,78.72,78.8,78.45,78.72,33304.0,77.21,77.2884,76.9451,77.21,33304.0
2024-08-20 10:00:00,78.74,78.9,78.49,78.6,34511.0,77.2296,77.3865,76.9844,77.0923,34511.0
2024-08-20 10:10:00,78.66,78.66,78.37,78.45,18976.0,77.1511,77.1511,76.8667,76.9451,18976.0
2024-08-20 10:20:00,78.48,78.57,78.36,78.56,13939.0,76.9746,77.0628,76.8569,77.053,13939.0
2024-08-20 10:30:00,78.55,78.76,78.54,78.69,16703.0,77.0432,77.2492,77.0334,77.1805,16703.0
2024-08-20 10:40:00,78.71,78.76,78.58,78.61,23202.0,77.2001,77.2492,77.0726,77.1021,23202.0
2024-08-20 10:50:00,78.62,78.69,78.52,78.55,8742.0,77.1119,77.1805,77.0138,77.0432,8742.0
2024-08-20 11:00:00,78.56,78.71,78.5,78.68,13110.0,77.053,77.2001,76.9942,77.1707,13110.0
2024-08-20 11:10:00,78.67,78.69,78.62,78.66,7220.0,77.1609,77.1805,77.1119,77.1511,7220.0
2024-08-20 11:20:00,78.67,78.68,78.52,78.56,7843.0,77.1609,77.1707,77.0138,77.053,7843.0
2024-08-20 11:30:00,78.58,78.61,78.51,78.58,7052.0,77.0726,77.1021,77.004,77.0726,7052.0
2024-08-20 11:40:00,78.59,78.61,78.52,78.59,11810.0,77.0824,77.1021,77.0138,77.0824,11810.0
2024-08-20 11:50:00,78.62,78.76,78.58,78.73,13448.0,77.1119,77.2492,77.0726,77.2198,13448.0
2024-08-20 12:00:00,78.71,78.75,78.68,78.71,10429.0,77.2001,77.2394,77.1707,77.2001,10429.0
2024-08-20 12:10:00,78.72,78.74,78.56,78.56,22785.0,77.21,77.2296,77.053,77.053,22785.0
2024-08-20 12:20:00,78.56,78.59,78.5,78.55,14606.0,77.053,77.0824,76.9942,77.0432,14606.0
2024-08-20 12:30:00,78.56,78.58,78.48,78.55,11232.0,77.053,77.0726,76.9746,77.0432,11232.0
2024-08-20 12:40:00,78.55,78.56,78.48,78.52,11466.0,77.0432,77.053,76.9746,77.0138,11466.0
2024-08-20 12:50:00,78.54,78.59,78.46,78.53,25302.0,77.0334,77.0824,76.9549,77.0236,25302.0
2024-08-20 13:00:00,78.55,78.56,78.43,78.55,12462.0,77.0432,77.053,76.9255,77.0432,12462.0
2024-08-20 13:10:00,78.56,78.59,78.54,78.58,7263.0,77.053,77.0824,77.0334,77.0726,7263.0
2024-08-20 13:20:00,78.59,78.61,78.53,78.58,13244.0,77.0824,77.1021,77.0236,77.0726,13244.0
2024-08-20 13:30:00,78.54,78.54,78.45,78.47,8447.0,77.0334,77.0334,76.9451,76.9647,8447.0
2024-08-20 13:40:00,78.48,78.54,78.46,78.47,24572.0,76.9746,77.0334,76.9549,76.9647,24572.0
2024-08-20 13:50:00,78.47,78.5,78.43,78.45,18768.0,76.9647,76.9942,76.9255,76.9451,18768.0
2024-08-20 14:00:00,78.46,78.52,78.44,78.5,9893.0,76.9549,77.0138,76.9353,76.9942,9893.0
2024-08-20 14:10:00,78.5,78.67,78.49,78.64,25237.0,76.9942,77.1609,76.9844,77.1315,25237.0
2024-08-20 14:20:00,78.64,78.66,78.6,78.62,20223.0,77.1315,77.1511,77.0923,77.1119,20223.0
2024-08-20 14:30:00,78.62,78.66,78.57,78.62,8668.0,77.1119,77.1511,77.0628,77.1119,8668.0
2024-08-20 14:40:00,78.62,78.65,78.57,78.64,20438.0,77.1119,77.1413,77.0628,77.1315,20438.0
2024-08-20 14:50:00,78.65,78.72,78.64,78.67,13680.0,77.1413,77.21,77.1315,77.1609,13680.0
2024-08-20 15:00:00,78.67,78.67,78.6,78.64,25228.0,77.1609,77.1609,77.0923,77.1315,25228.0
2024-08-20 15:10:00,78.64,78.75,78.64,78.75,20658.0,77.1315,77.2394,77.1315,77.2394,20658.0
2024-08-20 15:20:00,78.75,78.75,78.69,78.7,26151.0,77.2394,77.2394,77.1805,77.1903,26151.0
2024-08-20 15:30:00,78.71,78.71,78.56,78.56,29708.0,77.2001,77.2001,77.053,77.053,29708.0
2024-08-20 15:40:00,78.57,78.6,78.51,78.53,31878.0,77.0628,77.0923,77.004,77.0236,31878.0
2024-08-20 15:50:00,78.54,78.57,78.38,78.54,148790.0,77.0334,77.0628,76.8765,77.0334,148790.0
2024-08-21 09:30:00,78.68,78.68,78.31,78.44,20078.0,77.1707,77.1707,76.8078,76.9353,20078.0
2024-08-21 09:40:00,78.42,78.68,78.38,78.61,14421.0,76.9157,77.1707,76.8765,77.1021,14421.0
2024-08-21 09:50:00,78.63,78.74,78.56,78.67,15020.0,77.1217,77.2296,77.053,77.1609,15020.0
2024-08-21 10:00:00,78.67,78.68,78.45,78.57,15288.0,77.1609,77.1707,76.9451,77.0628,15288.0
2024-08-21 10:10:00,78.56,78.64,78.4,78.42,18786.0,77.053,77.1315,76.8961,76.9157,18786.0
2024-08-21 10:20:00,78.42,78.61,78.38,78.59,12562.0,76.9157,77.1021,76.8765,77.0824,12562.0
2024-08-21 10:30:00,78.6,78.65,78.5,78.59,10199.0,77.0923,77.1413,76.9942,77.0824,10199.0
2024-08-21 10:40:00,78.55,78.62,78.36,78.39,16682.0,77.0432,77.1119,76.8569,76.8863,16682.0
2024-08-21 10:50:00,78.39,78.39,78.14,78.29,18024.0,76.8863,76.8863,76.6411,76.7882,18024.0
2024-08-21 11:00:00,78.31,78.32,78.15,78.16,8774.0,76.8078,76.8176,76.6509,76.6607,8774.0
2024-08-21 11:10:00,78.18,78.35,78.18,78.32,12554.0,76.6803,76.8471,76.6803,76.8176,12554.0
2024-08-21 11:20:00,78.31,78.34,78.25,78.33,14784.0,76.8078,76.8372,76.749,76.8274,14784.0
2024-08-21 11:30:00,78.31,78.55,78.31,78.55,13469.0,76.8078,77.0432,76.8078,77.0432,13469.0
2024-08-21 11:40:00,78.54,78.58,78.49,78.5,23696.0,77.0334,77.0726,76.9844,76.9942,23696.0
2024-08-21 11:50:00,78.49,78.67,78.49,78.65,23708.0,76.9844,77.1609,76.9844,77.1413,23708.0
2024-08-21 12:00:00,78.64,78.72,78.56,78.66,18126.0,77.1315,77.21,77.053,77.1511,18126.0
2024-08-21 12:10:00,78.68,78.7,78.53,78.58,22190.0,77.1707,77.1903,77.0236,77.0726,22190.0
2024-08-21 12:20:00,78.58,78.63,78.54,78.56,9222.0,77.0726,77.1217,77.0334,77.053,9222.0
2024-08-21 12:30:00,78.56,78.68,78.56,78.59,20214.0,77.053,77.1707,77.053,77.0824,20214.0
2024-08-21 12:40:00,78.59,78.68,78.58,78.66,14370.0,77.0824,77.1707,77.0726,77.1511,14370.0
2024-08-21 12:50:00,78.66,78.69,78.64,78.67,28873.0,77.1511,77.1805,77.1315,77.1609,28873.0
2024-08-21 13:00:00,78.68,78.8,78.66,78.79,24853.0,77.1707,77.2884,77.1511,77.2786,24853.0
2024-08-21 13:10:00,78.79,78.81,78.76,78.81,13982.0,77.2786,77.2982,77.2492,77.2982,13982.0
2024-08-21 13:20:00,78.8,78.89,78.79,78.86,29635.0,77.2884,77.3767,77.2786,77.3473,29635.0
2024-08-21 13:30:00,78.85,78.87,78.68,78.81,24793.0,77.3375,77.3571,77.1707,77.2982,24793.0
2024-08-21 13:40:00,78.8,78.95,78.77,78.92,25556.0,77.2884,77.4355,77.259,77.4061,25556.0
2024-08-21 13:50:00,78.91,78.94,78.83,78.84,17135.0,77.3963,77.4257,77.3178,77.3277,17135.0
2024-08-21 14:00:00,78.85,78.92,78.81,78.84,14165.0,77.3375,77.4061,77.2982,77.3277,14165.0
2024-08-21 14:10:00,78.84,78.91,78.83,78.89,39547.0,77.3277,77.3963,77.3178,77.3767,39547.0
2024-08-21 14:20:00,78.89,78.92,78.85,78.92,14527.0,77.3767,77.4061,77.3375,77.4061,14527.0
2024-08-21 14:30:00,78.92,78.97,78.86,78.9,18944.0,77.4061,77.4552,77.3473,77.3865,18944.0
2024-08-21 14:40:00,78.9,78.97,78.84,78.91,41886.0,77.3865,77.4552,77.3277,77.3963,41886.0
2024-08-21 14:50:00,78.9,78.95,78.89,78.93,22383.0,77.3865,77.4355,77.3767,77.4159,22383.0
2024-08-21 15:00:00,78.93,78.99,78.92,78.98,30070.0,77.4159,77.4748,77.4061,77.465,30070.0
2024-08-21 15:10:00,78.98,79.01,78.93,78.96,30000.0,77.465,77.4944,77.4159,77.4454,30000.0
2024-08-21 15:20:00,78.96,78.98,78.9,78.94,26151.0,77.4454,77.465,77.3865,77.4257,26151.0
2024-08-21 15:30:00,78.93,79.02,78.92,79.0,65268.0,77.4159,77.5042,77.4061,77.4846,65268.0
2024-08-21 15:40:00,79.0,79.09,78.96,79.07,79624.0,77.4846,77.5729,77.4454,77.5532,79624.0
2024-08-21 15:50:00,79.08,79.32,79.04,79.21,227731.0,77.563,77.7984,77.5238,77.6906,227731.0
2024-08-22 09:30:00,79.22,79.44,79.13,79.31,34557.0,77.7004,77.9161,77.6121,77.7886,34557.0
2024-08-22 09:40:00,79.25,79.45,78.98,79.06,19497.0,77.7298,77.926,77.465,77.5434,19497.0
2024-08-22 09:50:00,79.06,79.19,78.95,79.14,20602.0,77.5434,77.6709,77.4355,77.6219,20602.0
2024-08-22 10:00:00,79.16,79.19,79.02,79.03,23228.0,77.6415,77.6709,77.5042,77.514,23228.0
2024-08-22 10:10:00,79.02,79.12,78.96,79.04,23211.0,77.5042,77.6023,77.4454,77.5238,23211.0
2024-08-22 10:20:00,79.04,79.04,78.94,79.01,22748.0,77.5238,77.5238,77.4257,77.4944,22748.0
2024-08-22 10:30:00,79.01,79.01,78.89,78.99,19907.0,77.4944,77.4944,77.3767,77.4748,19907.0
2024-08-22 10:40:00,79.02,79.12,79.01,79.05,31357.0,77.5042,77.6023,77.4944,77.5336,31357.0
2024-08-22 10:50:00,79.05,79.08,78.96,78.98,19874.0,77.5336,77.563,77.4454,77.465,19874.0
2024-08-22 11:00:00,78.98,79.11,78.98,79.01,32231.0,77.465,77.5925,77.465,77.4944,32231.0
2024-08-22 11:10:00,79.0,79.03,78.83,78.83,12673.0,77.4846,77.514,77.3178,77.3178,12673.0
2024-08-22 11:20:00,78.83,78.87,78.77,78.83,19529.0,77.3178,77.3571,77.259,77.3178,19529.0
2024-08-22 11:30:00,78.86,79.02,78.86,79.0,18361.0,77.3473,77.5042,77.3473,77.4846,18361.0
2024-08-22 11:40:00,78.99,79.05,78.91,78.98,20084.0,77.4748,77.5336,77.3963,77.465,20084.0
2024-08-22 11:50:00,78.98,78.99,78.9,78.91,15639.0,77.465,77.4748,77.3865,77.3963,15639.0
2024-08-22 12:00:00,78.91,78.94,78.8,78.83,23388.0,77.3963,77.4257,77.2884,77.3178,23388.0
2024-08-22 12:10:00,78.85,78.92,78.78,78.89,36439.0,77.3375,77.4061,77.2688,77.3767,36439.0
2024-08-22 12:20:00,78.9,78.96,78.86,78.89,22376.0,77.3865,77.4454,77.3473,77.3767,22376.0
2024-08-22 12:30:00,78.89,78.94,78.86,78.88,19128.0,77.3767,77.4257,77.3473,77.3669,19128.0
2024-08-22 12:40:00,78.86,78.9,78.83,78.84,19271.0,77.3473,77.3865,77.3178,77.3277,19271.0
2024-08-22 12:50:00,78.85,78.9,78.68,78.72,16151.0,77.3375,77.3865,77.1707,77.21,16151.0
2024-08-22 13:00:00,78.72,78.8,78.7,78.78,10422.0,77.21,77.2884,77.1903,77.2688,10422.0
2024-08-22 13:10:00,78.79,78.91,78.78,78.86,14538.0,77.2786,77.3963,77.2688,77.3473,14538.0
2024-08-22 13:20:00,78.86,78.88,78.81,78.82,15829.0,77.3473,77.3669,77.2982,77.308,15829.0
2024-08-22 13:30:00,78.81,78.92,78.71,78.86,19258.0,77.2982,77.4061,77.2001,77.3473,19258.0
2024-08-22 13:40:00,78.86,78.94,78.85,78.91,18271.0,77.3473,77.4257,77.3375,77.3963,18271.0
2024-08-22 13:50:00,78.9,78.92,78.76,78.79,19286.0,77.3865,77.4061,77.2492,77.2786,19286.0
2024-08-22 14:00:00,78.79,78.94,78.77,78.94,14824.0,77.2786,77.4257,77.259,77.4257,14824.0
2024-08-22 14:10:00,78.94,79.0,78.88,79.0,19406.0,77.4257,77.4846,77.3669,77.4846,19406.0
2024-08-22 14:20:00,79.02,79.03,78.94,79.0,15418.0,77.5042,77.514,77.4257,77.4846,15418.0
2024-08-22 14:30:00,78.99,79.0,78.94,78.95,13428.0,77.4748,77.4846,77.4257,77.4355,13428.0
2024-08-22 14:40:00,78.94,79.01,78.92,78.94,19449.0,77.4257,77.4944,77.4061,77.4257,19449.0
2024-08-22 14:50:00,78.96,79.01,78.86,78.88,21914.0,77.4454,77.4944,77.3473,77.3669,21914.0
2024-08-22 15:00:00,78.9,79.0,78.9,78.95,19718.0,77.3865,77.4846,77.3865,77.4355,19718.0
2024-08-22 15:10:00,78.97,79.05,78.96,79.01,18186.0,77.4552,77.5336,77.4454,77.4944,18186.0
2024-08-22 15:20:00,78.99,78.99,78.88,78.91,26642.0,77.4748,77.4748,77.3669,77.3963,26642.0
2024-08-22 15:30:00,78.92,78.94,78.85,78.86,35665.0,77.4061,77.4257,77.3375,77.3473,35665.0
2024-08-22 15:40:00,78.87,78.88,78.83,78.87,36604.0,77.3571,77.3669,77.3178,77.3571,36604.0
2024-08-22 15:50:00,78.87,78.88,78.55,78.72,278734.0,77.3571,77.3669,77.0432,77.21,278734.0
2024-08-23 09:30:00,79.1,79.21,78.56,78.74,23737.0,77.5827,77.6906,77.053,77.2296,23737.0
2024-08-23 09:40:00,78.76,78.83,78.64,78.66,9031.0,77.2492,77.3178,77.1315,77.1511,9031.0
2024-08-23 09:50:00,78.66,78.72,78.52,78.67,19726.0,77.1511,77.21,77.0138,77.1609,19726.0
2024-08-23 10:00:00,78.7,78.96,78.68,78.95,12959.0,77.1903,77.4454,77.1707,77.4355,12959.0
2024-08-23 10:10:00,78.95,79.05,78.63,78.69,11855.0,77.4355,77.5336,77.1217,77.1805,11855.0
2024-08-23 10:20:00,78.74,78.91,78.68,78.9,11543.0,77.2296,77.3963,77.1707,77.3865,11543.0
2024-08-23 10:30:00,78.89,78.91,78.65,78.74,18649.0,77.3767,77.3963,77.1413,77.2296,18649.0
2024-08-23 10:40:00,78.71,78.77,78.59,78.65,25260.0,77.2001,77.259,77.0824,77.1413,25260.0
2024-08-23 10:50:00,78.65,78.96,78.64,78.91,31143.0,77.1413,77.4454,77.1315,77.3963,31143.0
2024-08-23 11:00:00,78.88,79.05,78.82,79.04,29027.0,77.3669,77.5336,77.308,77.5238,29027.0
2024-08-23 11:10:00,79.05,79.21,78.87,79.18,27426.0,77.5336,77.6906,77.3571,77.6611,27426.0
2024-08-23 11:20:00,79.19,79.19,79.07,79.07,16359.0,77.6709,77.6709,77.5532,77.5532,16359.0
2024-08-23 11:30:00,79.06,79.08,78.98,78.98,14113.0,77.5434,77.563,77.465,77.465,14113.0
2024-08-23 11:40:00,78.98,79.03,78.81,78.87,22574.0,77.465,77.514,77.2982,77.3571,22574.0
2024-08-23 11:50:00,78.87,78.88,78.71,78.71,26020.0,77.3571,77.3669,77.2001,77.2001,26020.0
2024-08-23 12:00:00,78.73,78.73,78.53,78.67,16242.0,77.2198,77.2198,77.0236,77.1609,16242.0
2024-08-23 12:10:00,78.67,78.69,78.58,78.66,11296.0,77.1609,77.1805,77.0726,77.1511,11296.0
2024-08-23 12:20:00,78.65,78.67,78.52,78.58,18573.0,77.1413,77.1609,77.0138,77.0726,18573.0
2024-08-23 12:30:00,78.58,78.79,78.58,78.78,12766.0,77.0726,77.2786,77.0726,77.2688,12766.0
2024-08-23 12:40:00,78.78,78.78,78.49,78.57,24287.0,77.2688,77.2688,76.9844,77.0628,24287.0
2024-08-23 12:50:00,78.58,78.8,78.58,78.8,22572.0,77.0726,77.2884,77.0726,77.2884,22572.0
2024-08-23 13:00:00,78.77,78.83,78.72,78.75,31290.0,77.259,77.3178,77.21,77.2394,31290.0
2024-08-23 13:10:00,78.75,78.82,78.73,78.74,13730.0,77.2394,77.308,77.2198,77.2296,13730.0
2024-08-23 13:20:00,78.75,78.83,78.75,78.8,16860.0,77.2394,77.3178,77.2394,77.2884,16860.0
2024-08-23 13:30:00,78.79,78.83,78.75,78.8,17368.0,77.2786,77.3178,77.2394,77.2884,17368.0
2024-08-23 13:40:00,78.8,78.96,78.79,78.9,64923.0,77.2884,77.4454,77.2786,77.3865,64923.0
2024-08-23 13:50:00,78.9,78.92,78.85,78.89,13478.0,77.3865,77.4061,77.3375,77.3767,13478.0
2024-08-23 14:00:00,78.89,79.01,78.88,78.97,51182.0,77.3767,77.4944,77.3669,77.4552,51182.0
2024-08-23 14:10:00,78.96,79.04,78.89,79.01,18232.0,77.4454,77.5238,77.3767,77.4944,18232.0
2024-08-23 14:20:00,79.01,79.05,78.96,79.04,16167.0,77.4944,77.5336,77.4454,77.5238,16167.0
2024-08-23 14:30:00,79.05,79.06,78.98,79.03,24074.0,77.5336,77.5434,77.465,77.514,24074.0
2024-08-23 14:40:00,79.05,79.1,79.03,79.04,15908.0,77.5336,77.5827,77.514,77.5238,15908.0
2024-08-23 14:50:00,79.04,79.05,78.98,79.02,35912.0,77.5238,77.5336,77.465,77.5042,35912.0
2024-08-23 15:00:00,79.02,79.15,78.98,79.14,29764.0,77.5042,77.6317,77.465,77.6219,29764.0
2024-08-23 15:10:00,79.15,79.27,79.15,79.17,34564.0,77.6317,77.7494,77.6317,77.6513,34564.0
2024-08-23 15:20:00,79.17,79.22,79.14,79.22,26210.0,77.6513,77.7004,77.6219,77.7004,26210.0
2024-08-23 15:30:00,79.22,79.23,79.09,79.09,35900.0,77.7004,77.7102,77.5729,77.5729,35900.0
2024-08-23 15:40:00,79.11,79.29,79.01,79.28,44486.0,77.5925,77.769,77.4944,77.7592,44486.0
2024-08-23 15:50:00,79.28,79.44,79.21,79.23,222823.0,77.7592,77.9161,77.6906,77.7102,222823.0
2024-08-26 09:30:00,79.67,81.0,79.41,80.79,181855.0,78.1417,79.4462,77.8867,79.2402,181855.0
2024-08-26 09:40:00,80.79,80.86,80.5,80.69,66078.0,79.2402,79.3089,78.9558,79.1422,66078.0
2024-08-26 09:50:00,80.72,80.79,80.55,80.72,27185.0,79.1716,79.2402,79.0049,79.1716,27185.0
2024-08-26 10:00:00,80.75,80.82,80.59,80.72,32471.0,79.201,79.2697,79.0441,79.1716,32471.0
2024-08-26 10:10:00,80.7,80.79,80.6,80.66,24115.0,79.152,79.2402,79.0539,79.1127,24115.0
2024-08-26 10:20:00,80.65,80.92,80.64,80.91,35358.0,79.1029,79.3678,79.0931,79.3579,35358.0
2024-08-26 10:30:00,80.9,80.9,80.77,80.77,21171.0,79.3481,79.3481,79.2206,79.2206,21171.0
2024-08-26 10:40:00,80.77,80.83,80.67,80.69,24484.0,79.2206,79.2795,79.1225,79.1422,24484.0
2024-08-26 10:50:00,80.67,80.67,80.47,80.48,40176.0,79.1225,79.1225,78.9264,78.9362,40176.0
2024-08-26 11:00:00,80.51,80.51,80.32,80.43,20236.0,78.9656,78.9656,78.7793,78.8872,20236.0
2024-08-26 11:10:00,80.42,80.55,80.42,80.46,14865.0,78.8773,79.0049,78.8773,78.9166,14865.0
2024-08-26 11:20:00,80.46,80.46,80.28,80.32,58300.0,78.9166,78.9166,78.74,78.7793,58300.0
2024-08-26 11:30:00,80.31,80.4,80.29,80.36,14975.0,78.7695,78.8577,78.7498,78.8185,14975.0
2024-08-26 11:40:00,80.36,80.4,80.19,80.27,19042.0,78.8185,78.8577,78.6518,78.7302,19042.0
2024-08-26 11:50:00,80.27,80.3,80.18,80.22,13752.0,78.7302,78.7596,78.6419,78.6812,13752.0
2024-08-26 12:00:00,80.2,80.3,80.2,80.23,24278.0,78.6616,78.7596,78.6616,78.691,24278.0
2024-08-26 12:10:00,80.19,80.46,80.19,80.44,26864.0,78.6518,78.9166,78.6518,78.897,26864.0
2024-08-26 12:20:00,80.46,80.51,80.43,80.46,16000.0,78.9166,78.9656,78.8872,78.9166,16000.0
2024-08-26 12:30:00,80.47,80.49,80.42,80.43,22163.0,78.9264,78.946,78.8773,78.8872,22163.0
2024-08-26 12:40:00,80.44,80.45,80.36,80.39,10769.0,78.897,78.9068,78.8185,78.8479,10769.0
2024-08-26 12:50:00,80.39,80.41,80.36,80.41,8146.0,78.8479,78.8675,78.8185,78.8675,8146.0
2024-08-26 13:00:00,80.4,80.42,80.3,80.36,9955.0,78.8577,78.8773,78.7596,78.8185,9955.0
2024-08-26 13:10:00,80.36,80.45,80.25,80.28,17324.0,78.8185,78.9068,78.7106,78.74,17324.0
2024-08-26 13:20:00,80.28,80.34,80.26,80.28,11956.0,78.74,78.7989,78.7204,78.74,11956.0
2024-08-26 13:30:00,80.27,80.27,80.12,80.13,20880.0,78.7302,78.7302,78.5831,78.5929,20880.0
2024-08-26 13:40:00,80.13,80.19,80.11,80.15,16076.0,78.5929,78.6518,78.5733,78.6125,16076.0
2024-08-26 13:50:00,80.16,80.16,80.06,80.08,16923.0,78.6223,78.6223,78.5242,78.5439,16923.0
2024-08-26 14:00:00,80.08,80.12,80.01,80.04,13527.0,78.5439,78.5831,78.4752,78.5046,13527.0
2024-08-26 14:10:00,80.05,80.12,80.04,80.08,11316.0,78.5144,78.5831,78.5046,78.5439,11316.0
2024-08-26 14:20:00,80.1,80.13,80.1,80.13,9832.0,78.5635,78.5929,78.5635,78.5929,9832.0
2024-08-26 14:30:00,80.13,80.16,80.07,80.14,13386.0,78.5929,78.6223,78.5341,78.6027,13386.0
2024-08-26 14:40:00,80.13,80.15,80.07,80.07,9117.0,78.5929,78.6125,78.5341,78.5341,9117.0
2024-08-26 14:50:00,80.07,80.12,80.05,80.12,10723.0,78.5341,78.5831,78.5144,78.5831,10723.0
2024-08-26 15:00:00,80.11,80.12,79.94,80.0,36581.0,78.5733,78.5831,78.4066,78.4654,36581.0
2024-08-26 15:10:00,80.01,80.13,80.0,80.06,32905.0,78.4752,78.5929,78.4654,78.5242,32905.0
2024-08-26 15:20:00,80.07,80.07,79.99,80.01,12653.0,78.5341,78.5341,78.4556,78.4752,12653.0
2024-08-26 15:30:00,80.0,80.07,79.97,80.02,19920.0,78.4654,78.5341,78.436,78.485,19920.0
2024-08-26 15:40:00,80.01,80.24,80.0,80.22,71081.0,78.4752,78.7008,78.4654,78.6812,71081.0
2024-08-26 15:50:00,80.24,80.41,80.14,80.32,209057.0,78.7008,78.8675,78.6027,78.7793,209057.0
2024-08-27 09:30:00,80.17,80.4,80.0,80.2,70525.0,78.6321,78.8577,78.4654,78.6616,70525.0
2024-08-27 09:40:00,80.18,80.86,80.17,80.64,96061.0,78.6419,79.3089,78.6321,79.0931,96061.0
2024-08-27 09:50:00,80.61,80.7,80.53,80.64,33019.0,79.0637,79.152,78.9852,79.0931,33019.0
2024-08-27 10:00:00,80.61,80.79,80.52,80.79,51621.0,79.0637,79.2402,78.9754,79.2402,51621.0
2024-08-27 10:10:00,80.79,80.85,80.63,80.75,33082.0,79.2402,79.2991,79.0833,79.201,33082.0
2024-08-27 10:20:00,80.77,80.96,80.76,80.95,25122.0,79.2206,79.407,79.2108,79.3972,25122.0
2024-08-27 10:30:00,80.94,80.99,80.92,80.95,23922.0,79.3874,79.4364,79.3678,79.3972,23922.0
2024-08-27 10:40:00,80.96,81.11,80.94,81.1,41727.0,79.407,79.5541,79.3874,79.5443,41727.0
2024-08-27 10:50:00,81.08,81.22,81.03,81.14,41977.0,79.5247,79.662,79.4756,79.5835,41977.0
2024-08-27 11:00:00,81.15,81.35,81.14,81.33,36135.0,79.5933,79.7895,79.5835,79.7699,36135.0
2024-08-27 11:10:00,81.31,81.37,81.15,81.16,49503.0,79.7503,79.8091,79.5933,79.6031,49503.0
2024-08-27 11:20:00,81.17,81.29,81.13,81.25,32485.0,79.613,79.7307,79.5737,79.6914,32485.0
2024-08-27 11:30:00,81.24,81.3,81.06,81.17,33840.0,79.6816,79.7405,79.5051,79.613,33840.0
2024-08-27 11:40:00,81.17,81.34,81.16,81.26,23595.0,79.613,79.7797,79.6031,79.7012,23595.0
2024-08-27 11:50:00,81.25,81.38,81.21,81.37,23819.0,79.6914,79.8189,79.6522,79.8091,23819.0
2024-08-27 12:00:00,81.38,81.39,81.27,81.33,22724.0,79.8189,79.8287,79.711,79.7699,22724.0
2024-08-27 12:10:00,81.33,81.46,81.31,81.43,22179.0,79.7699,79.8974,79.7503,79.868,22179.0
2024-08-27 12:20:00,81.44,81.58,81.41,81.44,79857.0,79.8778,80.0151,79.8484,79.8778,79857.0
2024-08-27 12:30:00,81.43,81.47,81.4,81.42,30895.0,79.868,79.9072,79.8385,79.8582,30895.0
2024-08-27 12:40:00,81.41,81.46,81.36,81.37,22177.0,79.8484,79.8974,79.7993,79.8091,22177.0
2024-08-27 12:50:00,81.39,81.47,81.39,81.42,20237.0,79.8287,79.9072,79.8287,79.8582,20237.0
2024-08-27 13:00:00,81.41,81.5,81.41,81.41,18135.0,79.8484,79.9366,79.8484,79.8484,18135.0
2024-08-27 13:10:00,81.42,81.47,81.39,81.4,25599.0,79.8582,79.9072,79.8287,79.8385,25599.0
2024-08-27 13:20:00,81.41,81.53,81.38,81.53,21074.0,79.8484,79.9661,79.8189,79.9661,21074.0
2024-08-27 13:30:00,81.52,81.53,81.47,81.48,22181.0,79.9562,79.9661,79.9072,79.917,22181.0
2024-08-27 13:40:00,81.47,81.51,81.45,81.49,21823.0,79.9072,79.9464,79.8876,79.9268,21823.0
2024-08-27 13:50:00,81.5,81.51,81.45,81.48,25392.0,79.9366,79.9464,79.8876,79.917,25392.0
2024-08-27 14:00:00,81.47,81.53,81.42,81.48,24501.0,79.9072,79.9661,79.8582,79.917,24501.0
2024-08-27 14:10:00,81.49,81.59,81.46,81.48,20725.0,79.9268,80.0249,79.8974,79.917,20725.0
2024-08-27 14:20:00,81.49,81.59,81.41,81.51,36679.0,79.9268,80.0249,79.8484,79.9464,36679.0
2024-08-27 14:30:00,81.51,81.66,81.5,81.64,28155.0,79.9464,80.0936,79.9366,80.0739,28155.0
2024-08-27 14:40:00,81.64,81.65,81.59,81.6,20362.0,80.0739,80.0837,80.0249,80.0347,20362.0
2024-08-27 14:50:00,81.6,81.69,81.59,81.67,36063.0,80.0347,80.123,80.0249,80.1034,36063.0
2024-08-27 15:00:00,81.66,81.73,81.62,81.73,45495.0,80.0936,80.1622,80.0543,80.1622,45495.0
2024-08-27 15:10:00,81.73,81.88,81.71,81.87,40132.0,80.1622,80.3093,80.1426,80.2995,40132.0
2024-08-27 15:20:00,81.87,81.9,81.76,81.77,54275.0,80.2995,80.329,80.1916,80.2014,54275.0
2024-08-27 15:30:00,81.76,81.81,81.61,81.62,66677.0,80.1916,80.2407,80.0445,80.0543,66677.0
2024-08-27 15:40:00,81.61,81.82,81.58,81.76,108927.0,80.0445,80.2505,80.0151,80.1916,108927.0
2024-08-27 15:50:00,81.76,81.78,81.56,81.57,321313.0,80.1916,80.2113,79.9955,80.0053,321313.0
2024-08-28 09:30:00,81.28,81.56,81.28,81.46,27177.0,79.7208,79.9955,79.7208,79.8974,27177.0
2024-08-28 09:40:00,81.46,81.67,81.34,81.65,14692.0,79.8974,80.1034,79.7797,80.0837,14692.0
2024-08-28 09:50:00,81.69,81.78,81.47,81.47,13638.0,80.123,80.2113,79.9072,79.9072,13638.0
2024-08-28 10:00:00,81.45,81.47,81.35,81.35,18275.0,79.8876,79.9072,79.7895,79.7895,18275.0
2024-08-28 10:10:00,81.39,81.43,81.25,81.35,22818.0,79.8287,79.868,79.6914,79.7895,22818.0
2024-08-28 10:20:00,81.36,81.45,81.35,81.41,43555.0,79.7993,79.8876,79.7895,79.8484,43555.0
2024-08-28 10:30:00,81.38,81.63,81.35,81.59,31366.0,79.8189,80.0641,79.7895,80.0249,31366.0
2024-08-28 10:40:00,81.62,81.64,81.52,81.6,10046.0,80.0543,80.0739,79.9562,80.0347,10046.0
2024-08-28 10:50:00,81.6,81.62,81.48,81.59,18761.0,80.0347,80.0543,79.917,80.0249,18761.0
2024-08-28 11:00:00,81.59,81.8,81.55,81.8,43563.0,80.0249,80.2309,79.9857,80.2309,43563.0
2024-08-28 11:10:00,81.79,81.8,81.63,81.65,17094.0,80.2211,80.2309,80.0641,80.0837,17094.0
2024-08-28 11:20:00,81.66,81.66,81.44,81.48,12906.0,80.0936,80.0936,79.8778,79.917,12906.0
2024-08-28 11:30:00,81.47,81.52,81.37,81.48,17341.0,79.9072,79.9562,79.8091,79.917,17341.0
2024-08-28 11:40:00,81.51,81.51,81.29,81.35,12419.0,79.9464,79.9464,79.7307,79.7895,12419.0
2024-08-28 11:50:00,81.34,81.54,81.33,81.53,19390.0,79.7797,79.9759,79.7699,79.9661,19390.0
2024-08-28 12:00:00,81.52,81.54,81.22,81.38,37090.0,79.9562,79.9759,79.662,79.8189,37090.0
2024-08-28 12:10:00,81.39,81.54,81.36,81.43,16287.0,79.8287,79.9759,79.7993,79.868,16287.0
2024-08-28 12:20:00,81.4,81.44,81.34,81.42,13829.0,79.8385,79.8778,79.7797,79.8582,13829.0
2024-08-28 12:30:00,81.42,81.47,81.4,81.43,18572.0,79.8582,79.9072,79.8385,79.868,18572.0
2024-08-28 12:40:00,81.43,81.45,81.38,81.43,10296.0,79.868,79.8876,79.8189,79.868,10296.0
2024-08-28 12:50:00,81.44,81.54,81.43,81.52,11145.0,79.8778,79.9759,79.868,79.9562,11145.0
2024-08-28 13:00:00,81.52,81.54,81.45,81.5,16052.0,79.9562,79.9759,79.8876,79.9366,16052.0
2024-08-28 13:10:00,81.5,81.5,81.33,81.36,14794.0,79.9366,79.9366,79.7699,79.7993,14794.0
2024-08-28 13:20:00,81.37,81.39,81.3,81.34,7756.0,79.8091,79.8287,79.7405,79.7797,7756.0
2024-08-28 13:30:00,81.33,81.34,81.25,81.26,23819.0,79.7699,79.7797,79.6914,79.7012,23819.0
2024-08-28 13:40:00,81.25,81.26,81.15,81.17,13723.0,79.6914,79.7012,79.5933,79.613,13723.0
2024-08-28 13:50:00,81.17,81.2,80.98,80.99,20023.0,79.613,79.6424,79.4266,79.4364,20023.0
2024-08-28 14:00:00,80.98,81.09,80.93,81.07,8668.0,79.4266,79.5345,79.3776,79.5149,8668.0
2024-08-28 14:10:00,81.07,81.07,80.9,80.99,43441.0,79.5149,79.5149,79.3481,79.4364,43441.0
2024-08-28 14:20:00,80.99,81.02,80.92,80.92,9415.0,79.4364,79.4658,79.3678,79.3678,9415.0
2024-08-28 14:30:00,80.92,80.93,80.87,80.88,22906.0,79.3678,79.3776,79.3187,79.3285,22906.0
2024-08-28 14:40:00,80.87,80.93,80.84,80.86,16777.0,79.3187,79.3776,79.2893,79.3089,16777.0
2024-08-28 14:50:00,80.86,81.13,80.86,81.12,22153.0,79.3089,79.5737,79.3089,79.5639,22153.0
2024-08-28 15:00:00,81.11,81.2,81.04,81.05,19438.0,79.5541,79.6424,79.4855,79.4953,19438.0
2024-08-28 15:10:00,81.06,81.11,81.01,81.11,28383.0,79.5051,79.5541,79.456,79.5541,28383.0
2024-08-28 15:20:00,81.11,81.16,81.04,81.14,28822.0,79.5541,79.6031,79.4855,79.5835,28822.0
2024-08-28 15:30:00,81.13,81.14,80.97,81.03,29811.0,79.5737,79.5835,79.4168,79.4756,29811.0
2024-08-28 15:40:00,81.03,81.16,80.99,81.02,50010.0,79.4756,79.6031,79.4364,79.4658,50010.0
2024-08-28 15:50:00,81.06,81.27,81.0,81.22,139671.0,79.5051,79.711,79.4462,79.662,139671.0
2024-08-29 09:30:00,80.91,81.26,80.48,80.57,90130.0,79.3579,79.7012,78.9362,79.0245,90130.0
2024-08-29 09:40:00,80.57,80.77,80.49,80.73,47613.0,79.0245,79.2206,78.946,79.1814,47613.0
2024-08-29 09:50:00,80.67,81.11,80.63,81.01,17649.0,79.1225,79.5541,79.0833,79.456,17649.0
2024-08-29 10:00:00,81.0,81.39,80.99,81.33,16119.0,79.4462,79.8287,79.4364,79.7699,16119.0
2024-08-29 10:10:00,81.3,81.55,81.26,81.45,44982.0,79.7405,79.9857,79.7012,79.8876,44982.0
2024-08-29 10:20:00,81.45,81.55,81.35,81.36,16535.0,79.8876,79.9857,79.7895,79.7993,16535.0
2024-08-29 10:30:00,81.39,81.48,81.3,81.42,16777.0,79.8287,79.917,79.7405,79.8582,16777.0
2024-08-29 10:40:00,81.45,81.45,81.29,81.31,13300.0,79.8876,79.8876,79.7307,79.7503,13300.0
2024-08-29 10:50:00,81.3,81.34,81.19,81.28,12531.0,79.7405,79.7797,79.6326,79.7208,12531.0
2024-08-29 11:00:00,81.28,81.37,81.21,81.26,16166.0,79.7208,79.8091,79.6522,79.7012,16166.0
2024-08-29 11:10:00,81.23,81.47,81.23,81.38,24483.0,79.6718,79.9072,79.6718,79.8189,24483.0
2024-08-29 11:20:00,81.37,81.56,81.35,81.5,12247.0,79.8091,79.9955,79.7895,79.9366,12247.0
2024-08-29 11:30:00,81.51,81.71,81.49,81.7,55046.0,79.9464,80.1426,79.9268,80.1328,55046.0
2024-08-29 11:40:00,81.7,81.78,81.64,81.77,28013.0,80.1328,80.2113,80.0739,80.2014,28013.0
2024-08-29 11:50:00,81.77,81.82,81.73,81.76,19044.0,80.2014,80.2505,80.1622,80.1916,19044.0
2024-08-29 12:00:00,81.76,81.82,81.75,81.78,17569.0,80.1916,80.2505,80.1818,80.2113,17569.0
2024-08-29 12:10:00,81.78,81.79,81.62,81.72,20471.0,80.2113,80.2211,80.0543,80.1524,20471.0
2024-08-29 12:20:00,81.72,81.83,81.67,81.81,16867.0,80.1524,80.2603,80.1034,80.2407,16867.0
2024-08-29 12:30:00,81.81,81.82,81.63,81.67,51094.0,80.2407,80.2505,80.0641,80.1034,51094.0
2024-08-29 12:40:00,81.67,81.73,81.54,81.54,17595.0,80.1034,80.1622,79.9759,79.9759,17595.0
2024-08-29 12:50:00,81.53,81.64,81.53,81.62,11563.0,79.9661,80.0739,79.9661,80.0543,11563.0
2024-08-29 13:00:00,81.6,81.63,81.52,81.56,19227.0,80.0347,80.0641,79.9562,79.9955,19227.0
2024-08-29 13:10:00,81.56,81.59,81.51,81.56,14367.0,79.9955,80.0249,79.9464,79.9955,14367.0
2024-08-29 13:20:00,81.56,81.64,81.55,81.62,24473.0,79.9955,80.0739,79.9857,80.0543,24473.0
2024-08-29 13:30:00,81.61,81.63,81.57,81.58,14606.0,80.0445,80.0641,80.0053,80.0151,14606.0
2024-08-29 13:40:00,81.57,81.65,81.55,81.65,13169.0,80.0053,80.0837,79.9857,80.0837,13169.0
2024-08-29 13:50:00,81.64,81.71,81.62,81.67,13410.0,80.0739,80.1426,80.0543,80.1034,13410.0
2024-08-29 14:00:00,81.67,81.72,81.62,81.68,18904.0,80.1034,80.1524,80.0543,80.1132,18904.0
2024-08-29 14:10:00,81.67,81.72,81.64,81.7,19563.0,80.1034,80.1524,80.0739,80.1328,19563.0
2024-08-29 14:20:00,81.7,81.81,81.63,81.67,26504.0,80.1328,80.2407,80.0641,80.1034,26504.0
2024-08-29 14:30:00,81.66,81.67,81.46,81.52,33720.0,80.0936,80.1034,79.8974,79.9562,33720.0
2024-08-29 14:40:00,81.52,81.55,81.37,81.46,13622.0,79.9562,79.9857,79.8091,79.8974,13622.0
2024-08-29 14:50:00,81.47,81.55,81.39,81.51,14273.0,79.9072,79.9857,79.8287,79.9464,14273.0
2024-08-29 15:00:00,81.51,81.51,81.36,81.41,23265.0,79.9464,79.9464,79.7993,79.8484,23265.0
2024-08-29 15:10:00,81.44,81.61,81.42,81.56,22398.0,79.8778,80.0445,79.8582,79.9955,22398.0
2024-08-29 15:20:00,81.57,81.59,81.49,81.58,24743.0,80.0053,80.0249,79.9268,80.0151,24743.0
2024-08-29 15:30:00,81.58,81.6,81.48,81.5,24666.0,80.0151,80.0347,79.917,79.9366,24666.0
2024-08-29 15:40:00,81.51,81.51,81.24,81.35,34455.0,79.9464,79.9464,79.6816,79.7895,34455.0
2024-08-29 15:50:00,81.34,81.43,81.26,81.33,128155.0,79.7797,79.868,79.7012,79.7699,128155.0
2024-08-30 09:30:00,81.56,82.13,81.56,82.01,42664.0,79.9955,80.5545,79.9955,80.4368,42664.0
2024-08-30 09:40:00,82.0,82.0,81.48,81.55,26605.0,80.427,80.427,79.917,79.9857,26605.0
2024-08-30 09:50:00,81.5,81.74,81.5,81.64,25575.0,79.9366,80.172,79.9366,80.0739,25575.0
2024-08-30 10:00:00,81.62,81.74,81.52,81.71,19454.0,80.0543,80.172,79.9562,80.1426,19454.0
2024-08-30 10:10:00,81.7,81.79,81.4,81.43,19254.0,80.1328,80.2211,79.8385,79.868,19254.0
2024-08-30 10:20:00,81.44,81.48,81.36,81.43,9602.0,79.8778,79.917,79.7993,79.868,9602.0
2024-08-30 10:30:00,81.43,81.43,81.24,81.31,41694.0,79.868,79.868,79.6816,79.7503,41694.0
2024-08-30 10:40:00,81.32,81.4,81.29,81.36,17577.0,79.7601,79.8385,79.7307,79.7993,17577.0
2024-08-30 10:50:00,81.37,81.39,81.34,81.36,9931.0,79.8091,79.8287,79.7797,79.7993,9931.0
2024-08-30 11:00:00,81.38,81.43,81.37,81.38,10497.0,79.8189,79.868,79.8091,79.8189,10497.0
2024-08-30 11:10:00,81.38,81.43,81.36,81.36,11128.0,79.8189,79.868,79.7993,79.7993,11128.0
2024-08-30 11:20:00,81.37,81.4,81.3,81.31,17752.0,79.8091,79.8385,79.7405,79.7503,17752.0
2024-08-30 11:30:00,81.31,81.4,81.2,81.38,45044.0,79.7503,79.8385,79.6424,79.8189,45044.0
2024-08-30 11:40:00,81.39,81.49,81.39,81.48,14213.0,79.8287,79.9268,79.8287,79.917,14213.0
2024-08-30 11:50:00,81.47,81.58,81.44,81.56,15954.0,79.9072,80.0151,79.8778,79.9955,15954.0
2024-08-30 12:00:00,81.56,81.68,81.49,81.68,54365.0,79.9955,80.1132,79.9268,80.1132,54365.0
2024-08-30 12:10:00,81.66,81.7,81.58,81.58,11861.0,80.0936,80.1328,80.0151,80.0151,11861.0
2024-08-30 12:20:00,81.58,81.58,81.43,81.43,5042.0,80.0151,80.0151,79.868,79.868,5042.0
2024-08-30 12:30:00,81.43,81.48,81.35,81.48,10851.0,79.868,79.917,79.7895,79.917,10851.0
2024-08-30 12:40:00,81.51,81.56,81.47,81.55,8324.0,79.9464,79.9955,79.9072,79.9857,8324.0
2024-08-30 12:50:00,81.56,81.64,81.54,81.59,12743.0,79.9955,80.0739,79.9759,80.0249,12743.0
2024-08-30 13:00:00,81.59,81.66,81.58,81.62,12877.0,80.0249,80.0936,80.0151,80.0543,12877.0
2024-08-30 13:10:00,81.62,81.65,81.61,81.61,16860.0,80.0543,80.0837,80.0445,80.0445,16860.0
2024-08-30 13:20:00,81.61,81.61,81.51,81.58,14290.0,80.0445,80.0445,79.9464,80.0151,14290.0
2024-08-30 13:30:00,81.58,81.64,81.56,81.61,15210.0,80.0151,80.0739,79.9955,80.0445,15210.0
2024-08-30 13:40:00,81.61,81.68,81.61,81.66,12624.0,80.0445,80.1132,80.0445,80.0936,12624.0
2024-08-30 13:50:00,81.65,81.68,81.63,81.63,8520.0,80.0837,80.1132,80.0641,80.0641,8520.0
2024-08-30 14:00:00,81.64,81.69,81.61,81.66,24105.0,80.0739,80.123,80.0445,80.0936,24105.0
2024-08-30 14:10:00,81.65,81.72,81.63,81.68,21265.0,80.0837,80.1524,80.0641,80.1132,21265.0
2024-08-30 14:20:00,81.68,81.69,81.51,81.54,40829.0,80.1132,80.123,79.9464,79.9759,40829.0
2024-08-30 14:30:00,81.54,81.64,81.53,81.64,27456.0,79.9759,80.0739,79.9661,80.0739,27456.0
2024-08-30 14:40:00,81.65,81.69,81.64,81.65,24774.0,80.0837,80.123,80.0739,80.0837,24774.0
2024-08-30 14:50:00,81.67,81.73,81.66,81.72,28128.0,80.1034,80.1622,80.0936,80.1524,28128.0
2024-08-30 15:00:00,81.72,81.75,81.63,81.66,29137.0,80.1524,80.1818,80.0641,80.0936,29137.0
2024-08-30 15:10:00,81.66,81.74,81.61,81.71,30120.0,80.0936,80.172,80.0445,80.1426,30120.0
2024-08-30 15:20:00,81.72,81.86,81.71,81.83,29670.0,80.1524,80.2897,80.1426,80.2603,29670.0
2024-08-30 15:30:00,81.84,82.05,81.82,82.03,63834.0,80.2701,80.4761,80.2505,80.4565,63834.0
2024-08-30 15:40:00,82.02,82.16,81.98,82.01,85836.0,80.4467,80.584,80.4074,80.4368,85836.0
2024-08-30 15:50:00,82.03,82.48,82.02,82.45,402617.0,80.4565,80.8978,80.4467,80.8684,402617.0
2024-09-03 09:30:00,82.0,83.04,82.0,82.75,104962.0,80.427,81.4471,80.427,81.1626,104962.0
2024-09-03 09:40:00,82.81,83.03,82.64,82.7,39943.0,81.2215,81.4373,81.0548,81.1136,39943.0
2024-09-03 09:50:00,82.68,82.94,82.53,82.89,45991.0,81.094,81.349,80.9469,81.3,45991.0
2024-09-03 10:00:00,82.89,82.9,82.51,82.65,47331.0,81.3,81.3098,80.9273,81.0646,47331.0
2024-09-03 10:10:00,82.65,82.66,82.51,82.58,65147.0,81.0646,81.0744,80.9273,80.9959,65147.0
2024-09-03 10:20:00,82.58,82.69,82.44,82.54,57957.0,80.9959,81.1038,80.8586,80.9567,57957.0
2024-09-03 10:30:00,82.53,82.61,82.46,82.61,22318.0,80.9469,81.0253,80.8782,81.0253,22318.0
2024-09-03 10:40:00,82.64,82.71,82.55,82.58,26511.0,81.0548,81.1234,80.9665,80.9959,26511.0
2024-09-03 10:50:00,82.6,82.64,82.41,82.53,23696.0,81.0155,81.0548,80.8292,80.9469,23696.0
2024-09-03 11:00:00,82.52,82.74,82.5,82.68,35080.0,80.9371,81.1528,80.9174,81.094,35080.0
2024-09-03 11:10:00,82.66,82.8,82.63,82.74,16890.0,81.0744,81.2117,81.045,81.1528,16890.0
2024-09-03 11:20:00,82.75,83.03,82.73,83.03,48179.0,81.1626,81.4373,81.143,81.4373,48179.0
2024-09-03 11:30:00,83.04,83.13,82.97,83.08,34437.0,81.4471,81.5354,81.3784,81.4863,34437.0
2024-09-03 11:40:00,83.09,83.14,83.0,83.0,30688.0,81.4961,81.5452,81.4079,81.4079,30688.0
2024-09-03 11:50:00,83.01,83.1,82.98,83.01,29054.0,81.4177,81.5059,81.3882,81.4177,29054.0
2024-09-03 12:00:00,83.01,83.07,82.95,82.99,30695.0,81.4177,81.4765,81.3588,81.398,30695.0
2024-09-03 12:10:00,82.99,83.06,82.96,83.04,35296.0,81.398,81.4667,81.3686,81.4471,35296.0
2024-09-03 12:20:00,83.04,83.11,82.97,83.06,36852.0,81.4471,81.5157,81.3784,81.4667,36852.0
2024-09-03 12:30:00,83.06,83.06,82.82,82.84,26872.0,81.4667,81.4667,81.2313,81.2509,26872.0
2024-09-03 12:40:00,82.82,82.84,82.72,82.72,15808.0,81.2313,81.2509,81.1332,81.1332,15808.0
2024-09-03 12:50:00,82.73,82.74,82.68,82.69,13655.0,81.143,81.1528,81.094,81.1038,13655.0
2024-09-03 13:00:00,82.68,82.73,82.63,82.67,16632.0,81.094,81.143,81.045,81.0842,16632.0
2024-09-03 13:10:00,82.67,82.68,82.58,82.67,13735.0,81.0842,81.094,80.9959,81.0842,13735.0
2024-09-03 13:20:00,82.66,82.78,82.65,82.74,15901.0,81.0744,81.1921,81.0646,81.1528,15901.0
2024-09-03 13:30:00,82.72,82.78,82.68,82.71,21312.0,81.1332,81.1921,81.094,81.1234,21312.0
2024-09-03 13:40:00,82.7,82.71,82.57,82.59,17591.0,81.1136,81.1234,80.9861,81.0057,17591.0
2024-09-03 13:50:00,82.6,82.63,82.53,82.53,23834.0,81.0155,81.045,80.9469,80.9469,23834.0
2024-09-03 14:00:00,82.53,82.6,82.47,82.56,23070.0,80.9469,81.0155,80.888,80.9763,23070.0
2024-09-03 14:10:00,82.55,82.62,82.43,82.44,60005.0,80.9665,81.0351,80.8488,80.8586,60005.0
2024-09-03 14:20:00,82.44,82.5,82.41,82.41,24389.0,80.8586,80.9174,80.8292,80.8292,24389.0
2024-09-03 14:30:00,82.41,82.52,82.39,82.47,36144.0,80.8292,80.9371,80.8096,80.888,36144.0
2024-09-03 14:40:00,82.47,82.52,82.44,82.47,16466.0,80.888,80.9371,80.8586,80.888,16466.0
2024-09-03 14:50:00,82.47,82.49,82.31,82.34,18225.0,80.888,80.9076,80.7311,80.7605,18225.0
2024-09-03 15:00:00,82.35,82.36,82.18,82.19,39711.0,80.7703,80.7801,80.6036,80.6134,39711.0
2024-09-03 15:10:00,82.19,82.32,82.19,82.32,19650.0,80.6134,80.7409,80.6134,80.7409,19650.0
2024-09-03 15:20:00,82.31,82.45,82.29,82.43,26355.0,80.7311,80.8684,80.7115,80.8488,26355.0
2024-09-03 15:30:00,82.44,82.46,82.04,82.08,42702.0,80.8586,80.8782,80.4663,80.5055,42702.0
2024-09-03 15:40:00,82.08,82.16,82.01,82.14,42025.0,80.5055,80.584,80.4368,80.5643,42025.0
2024-09-03 15:50:00,82.16,82.67,81.99,82.64,305854.0,80.584,81.0842,80.4172,81.0548,305854.0
2024-09-04 09:30:00,82.7,83.29,82.6,83.25,65833.0,81.1136,81.6923,81.0155,81.6531,65833.0
2024-09-04 09:40:00,83.25,83.25,82.61,82.72,23861.0,81.6531,81.6531,81.0253,81.1332,23861.0
2024-09-04 09:50:00,82.73,82.96,82.73,82.94,14858.0,81.143,81.3686,81.143,81.349,14858.0
2024-09-04 10:00:00,82.95,83.03,82.73,82.91,22720.0,81.3588,81.4373,81.143,81.3196,22720.0
2024-09-04 10:10:00,82.91,83.08,82.8,82.98,18893.0,81.3196,81.4863,81.2117,81.3882,18893.0
2024-09-04 10:20:00,82.97,83.16,82.94,83.14,26888.0,81.3784,81.5648,81.349,81.5452,26888.0
2024-09-04 10:30:00,83.14,83.18,82.83,82.94,19145.0,81.5452,81.5844,81.2411,81.349,19145.0
2024-09-04 10:40:00,82.88,83.13,82.81,82.92,23192.0,81.2902,81.5354,81.2215,81.3294,23192.0
2024-09-04 10:50:00,82.94,83.05,82.94,82.98,12826.0,81.349,81.4569,81.349,81.3882,12826.0
2024-09-04 11:00:00,83.0,83.06,82.87,82.87,18662.0,81.4079,81.4667,81.2803,81.2803,18662.0
2024-09-04 11:10:00,82.87,82.91,82.68,82.77,17118.0,81.2803,81.3196,81.094,81.1823,17118.0
2024-09-04 11:20:00,82.76,82.78,82.64,82.66,22753.0,81.1725,81.1921,81.0548,81.0744,22753.0
2024-09-04 11:30:00,82.63,82.72,82.59,82.66,16864.0,81.045,81.1332,81.0057,81.0744,16864.0
2024-09-04 11:40:00,82.66,82.74,82.61,82.66,14095.0,81.0744,81.1528,81.0253,81.0744,14095.0
2024-09-04 11:50:00,82.64,82.72,82.63,82.68,12985.0,81.0548,81.1332,81.045,81.094,12985.0
2024-09-04 12:00:00,82.67,82.68,82.58,82.61,11205.0,81.0842,81.094,80.9959,81.0253,11205.0
2024-09-04 12:10:00,82.62,82.63,82.52,82.56,12058.0,81.0351,81.045,80.9371,80.9763,12058.0
2024-09-04 12:20:00,82.55,82.68,82.55,82.65,10341.0,80.9665,81.094,80.9665,81.0646,10341.0
2024-09-04 12:30:00,82.65,82.73,82.64,82.68,9397.0,81.0646,81.143,81.0548,81.094,9397.0
2024-09-04 12:40:00,82.67,82.67,82.56,82.63,20660.0,81.0842,81.0842,80.9763,81.045,20660.0
2024-09-04 12:50:00,82.63,82.71,82.62,82.67,11254.0,81.045,81.1234,81.0351,81.0842,11254.0
2024-09-04 13:00:00,82.66,82.66,82.51,82.58,9552.0,81.0744,81.0744,80.9273,80.9959,9552.0
2024-09-04 13:10:00,82.58,82.63,82.51,82.53,12840.0,80.9959,81.045,80.9273,80.9469,12840.0
2024-09-04 13:20:00,82.52,82.54,82.42,82.46,12248.0,80.9371,80.9567,80.839,80.8782,12248.0
2024-09-04 13:30:00,82.47,82.47,82.31,82.35,21049.0,80.888,80.888,80.7311,80.7703,21049.0
2024-09-04 13:40:00,82.37,82.37,82.23,82.23,13704.0,80.7899,80.7899,80.6526,80.6526,13704.0
2024-09-04 13:50:00,82.21,82.3,82.19,82.26,15484.0,80.633,80.7213,80.6134,80.682,15484.0
2024-09-04 14:00:00,82.27,82.36,82.22,82.32,18928.0,80.6919,80.7801,80.6428,80.7409,18928.0
2024-09-04 14:10:00,82.32,82.37,82.2,82.23,18292.0,80.7409,80.7899,80.6232,80.6526,18292.0
2024-09-04 14:20:00,82.23,82.29,82.22,82.24,22534.0,80.6526,80.7115,80.6428,80.6624,22534.0
2024-09-04 14:30:00,82.23,82.28,82.17,82.2,22566.0,80.6526,80.7017,80.5938,80.6232,22566.0
2024-09-04 14:40:00,82.2,82.28,82.18,82.24,12844.0,80.6232,80.7017,80.6036,80.6624,12844.0
2024-09-04 14:50:00,82.24,82.27,82.17,82.19,11235.0,80.6624,80.6919,80.5938,80.6134,11235.0
2024-09-04 15:00:00,82.18,82.25,82.13,82.15,18708.0,80.6036,80.6722,80.5545,80.5742,18708.0
2024-09-04 15:10:00,82.14,82.21,82.13,82.19,19587.0,80.5643,80.633,80.5545,80.6134,19587.0
2024-09-04 15:20:00,82.21,82.31,82.21,82.28,23235.0,80.633,80.7311,80.633,80.7017,23235.0
2024-09-04 15:30:00,82.27,82.32,82.13,82.2,49275.0,80.6919,80.7409,80.5545,80.6232,49275.0
2024-09-04 15:40:00,82.18,82.31,82.15,82.29,34383.0,80.6036,80.7311,80.5742,80.7115,34383.0
2024-09-04 15:50:00,82.3,82.41,82.23,82.38,202805.0,80.7213,80.8292,80.6526,80.7997,202805.0
2024-09-05 09:30:00,82.81,82.92,82.14,82.17,32104.0,81.2215,81.3294,80.5643,80.5938,32104.0
2024-09-05 09:40:00,82.23,82.56,82.17,82.22,18197.0,80.6526,80.9763,80.5938,80.6428,18197.0
2024-09-05 09:50:00,82.22,82.35,82.12,82.29,18108.0,80.6428,80.7703,80.5447,80.7115,18108.0
2024-09-05 10:00:00,82.26,82.65,82.24,82.59,19783.0,80.682,81.0646,80.6624,81.0057,19783.0
2024-09-05 10:10:00,82.59,82.63,82.34,82.45,18574.0,81.0057,81.045,80.7605,80.8684,18574.0
2024-09-05 10:20:00,82.45,82.55,82.38,82.48,17257.0,80.8684,80.9665,80.7997,80.8978,17257.0
2024-09-05 10:30:00,82.49,82.59,82.43,82.45,15455.0,80.9076,81.0057,80.8488,80.8684,15455.0
2024-09-05 10:40:00,82.43,82.58,82.33,82.33,13314.0,80.8488,80.9959,80.7507,80.7507,13314.0
2024-09-05 10:50:00,82.33,82.37,82.21,82.27,20069.0,80.7507,80.7899,80.633,80.6919,20069.0
2024-09-05 11:00:00,82.29,82.37,82.18,82.34,12142.0,80.7115,80.7899,80.6036,80.7605,12142.0
2024-09-05 11:10:00,82.32,82.33,82.06,82.14,22899.0,80.7409,80.7507,80.4859,80.5643,22899.0
2024-09-05 11:20:00,82.15,82.22,82.09,82.11,18053.0,80.5742,80.6428,80.5153,80.5349,18053.0
2024-09-05 11:30:00,82.1,82.22,82.05,82.07,28498.0,80.5251,80.6428,80.4761,80.4957,28498.0
2024-09-05 11:40:00,82.07,82.17,82.07,82.17,12902.0,80.4957,80.5938,80.4957,80.5938,12902.0
2024-09-05 11:50:00,82.18,82.21,81.97,81.99,34627.0,80.6036,80.633,80.3976,80.4172,34627.0
2024-09-05 12:00:00,81.98,82.05,81.83,82.05,30506.0,80.4074,80.4761,80.2603,80.4761,30506.0
2024-09-05 12:10:00,82.02,82.04,81.84,81.91,6534.0,80.4467,80.4663,80.2701,80.3388,6534.0
2024-09-05 12:20:00,81.89,81.93,81.85,81.9,17545.0,80.3191,80.3584,80.2799,80.329,17545.0
2024-09-05 12:30:00,81.88,81.89,81.78,81.79,21363.0,80.3093,80.3191,80.2113,80.2211,21363.0
2024-09-05 12:40:00,81.81,81.84,81.76,81.79,12663.0,80.2407,80.2701,80.1916,80.2211,12663.0
2024-09-05 12:50:00,81.77,81.88,81.77,81.79,24727.0,80.2014,80.3093,80.2014,80.2211,24727.0
2024-09-05 13:00:00,81.78,81.8,81.65,81.75,15417.0,80.2113,80.2309,80.0837,80.1818,15417.0
2024-09-05 13:10:00,81.74,81.81,81.66,81.72,30641.0,80.172,80.2407,80.0936,80.1524,30641.0
2024-09-05 13:20:00,81.73,81.78,81.68,81.7,51706.0,80.1622,80.2113,80.1132,80.1328,51706.0
2024-09-05 13:30:00,81.71,81.95,81.66,81.93,53265.0,80.1426,80.378,80.0936,80.3584,53265.0
2024-09-05 13:40:00,81.91,82.1,81.91,82.05,21605.0,80.3388,80.5251,80.3388,80.4761,21605.0
2024-09-05 13:50:00,82.06,82.11,81.99,82.1,33826.0,80.4859,80.5349,80.4172,80.5251,33826.0
2024-09-05 14:00:00,82.1,82.11,82.02,82.06,23778.0,80.5251,80.5349,80.4467,80.4859,23778.0
2024-09-05 14:10:00,82.06,82.1,82.03,82.1,21001.0,80.4859,80.5251,80.4565,80.5251,21001.0
2024-09-05 14:20:00,82.09,82.1,82.02,82.08,21225.0,80.5153,80.5251,80.4467,80.5055,21225.0
2024-09-05 14:30:00,82.08,82.23,82.06,82.23,55698.0,80.5055,80.6526,80.4859,80.6526,55698.0
2024-09-05 14:40:00,82.23,82.35,82.23,82.34,19866.0,80.6526,80.7703,80.6526,80.7605,19866.0
2024-09-05 14:50:00,82.34,82.37,82.21,82.21,22441.0,80.7605,80.7899,80.633,80.633,22441.0
2024-09-05 15:00:00,82.2,82.3,82.14,82.3,29006.0,80.6232,80.7213,80.5643,80.7213,29006.0
2024-09-05 15:10:00,82.29,82.35,82.18,82.25,45299.0,80.7115,80.7703,80.6036,80.6722,45299.0
2024-09-05 15:20:00,82.25,82.26,82.17,82.25,31221.0,80.6722,80.682,80.5938,80.6722,31221.0
2024-09-05 15:30:00,82.25,82.35,82.2,82.2,32831.0,80.6722,80.7703,80.6232,80.6232,32831.0
2024-09-05 15:40:00,82.2,82.25,82.04,82.07,64396.0,80.6232,80.6722,80.4663,80.4957,64396.0
2024-09-05 15:50:00,82.1,82.46,82.02,82.45,274458.0,80.5251,80.8782,80.4467,80.8684,274458.0
2024-09-06 09:30:00,82.27,83.08,82.27,82.89,37423.0,80.6919,81.4863,80.6919,81.3,37423.0
2024-09-06 09:40:00,82.92,83.1,82.8,83.08,15149.0,81.3294,81.5059,81.2117,81.4863,15149.0
2024-09-06 09:50:00,83.06,83.11,82.88,82.93,16378.0,81.4667,81.5157,81.2902,81.3392,16378.0
2024-09-06 10:00:00,82.93,82.99,82.78,82.81,28416.0,81.3392,81.398,81.1921,81.2215,28416.0
2024-09-06 10:10:00,82.8,82.86,82.37,82.47,33048.0,81.2117,81.2705,80.7899,80.888,33048.0
2024-09-06 10:20:00,82.53,82.55,82.17,82.21,14996.0,80.9469,80.9665,80.5938,80.633,14996.0
2024-09-06 10:30:00,82.24,82.34,82.11,82.21,21423.0,80.6624,80.7605,80.5349,80.633,21423.0
2024-09-06 10:40:00,82.22,82.33,82.05,82.05,17722.0,80.6428,80.7507,80.4761,80.4761,17722.0
2024-09-06 10:50:00,82.05,82.08,81.8,81.88,26428.0,80.4761,80.5055,80.2309,80.3093,26428.0
2024-09-06 11:00:00,81.9,82.47,81.9,82.0,24083.0,80.329,80.888,80.329,80.427,24083.0
2024-09-06 11:10:00,82.01,82.04,81.78,81.84,56226.0,80.4368,80.4663,80.2113,80.2701,56226.0
2024-09-06 11:20:00,81.85,81.94,81.8,81.91,25978.0,80.2799,80.3682,80.2309,80.3388,25978.0
2024-09-06 11:30:00,81.91,81.98,81.8,81.94,107886.0,80.3388,80.4074,80.2309,80.3682,107886.0
2024-09-06 11:40:00,81.93,81.98,81.8,81.89,74602.0,80.3584,80.4074,80.2309,80.3191,74602.0
2024-09-06 11:50:00,81.87,81.89,81.73,81.85,19925.0,80.2995,80.3191,80.1622,80.2799,19925.0
2024-09-06 12:00:00,81.83,81.92,81.8,81.84,22492.0,80.2603,80.3486,80.2309,80.2701,22492.0
2024-09-06 12:10:00,81.85,81.88,81.78,81.79,34640.0,80.2799,80.3093,80.2113,80.2211,34640.0
2024-09-06 12:20:00,81.79,81.82,81.67,81.7,18319.0,80.2211,80.2505,80.1034,80.1328,18319.0
2024-09-06 12:30:00,81.73,81.91,81.7,81.78,20038.0,80.1622,80.3388,80.1328,80.2113,20038.0
2024-09-06 12:40:00,81.79,81.91,81.72,81.73,18796.0,80.2211,80.3388,80.1524,80.1622,18796.0
2024-09-06 12:50:00,81.72,81.79,81.72,81.76,15880.0,80.1524,80.2211,80.1524,80.1916,15880.0
2024-09-06 13:00:00,81.75,81.86,81.73,81.85,16694.0,80.1818,80.2897,80.1622,80.2799,16694.0
2024-09-06 13:10:00,81.84,81.88,81.79,81.83,12361.0,80.2701,80.3093,80.2211,80.2603,12361.0
2024-09-06 13:20:00,81.82,81.99,81.79,81.8,20808.0,80.2505,80.4172,80.2211,80.2309,20808.0
2024-09-06 13:30:00,81.78,81.81,81.74,81.77,14957.0,80.2113,80.2407,80.172,80.2014,14957.0
2024-09-06 13:40:00,81.77,81.78,81.73,81.76,14280.0,80.2014,80.2113,80.1622,80.1916,14280.0
2024-09-06 13:50:00,81.75,81.85,81.72,81.73,22187.0,80.1818,80.2799,80.1524,80.1622,22187.0
2024-09-06 14:00:00,81.73,81.74,81.45,81.58,23360.0,80.1622,80.172,79.8876,80.0151,23360.0
2024-09-06 14:10:00,81.57,81.68,81.48,81.51,23238.0,80.0053,80.1132,79.917,79.9464,23238.0
2024-09-06 14:20:00,81.53,81.56,81.45,81.47,11543.0,79.9661,79.9955,79.8876,79.9072,11543.0
2024-09-06 14:30:00,81.47,81.53,81.3,81.36,14385.0,79.9072,79.9661,79.7405,79.7993,14385.0
2024-09-06 14:40:00,81.36,81.39,81.08,81.19,61428.0,79.7993,79.8287,79.5247,79.6326,61428.0
2024-09-06 14:50:00,81.2,81.37,81.13,81.34,22378.0,79.6424,79.8091,79.5737,79.7797,22378.0
2024-09-06 15:00:00,81.34,81.52,81.32,81.49,21679.0,79.7797,79.9562,79.7601,79.9268,21679.0
2024-09-06 15:10:00,81.5,81.65,81.49,81.56,57684.0,79.9366,80.0837,79.9268,79.9955,57684.0
2024-09-06 15:20:00,81.58,81.73,81.54,81.54,47657.0,80.0151,80.1622,79.9759,79.9759,47657.0
2024-09-06 15:30:00,81.55,81.57,81.36,81.37,58465.0,79.9857,80.0053,79.7993,79.8091,58465.0
2024-09-06 15:40:00,81.36,81.55,81.34,81.5,84479.0,79.7993,79.9857,79.7797,79.9366,84479.0
2024-09-06 15:50:00,81.5,81.55,81.27,81.36,276244.0,79.9366,79.9857,79.711,79.7993,276244.0
2024-09-09 09:30:00,81.86,81.86,81.36,81.46,51951.0,80.2897,80.2897,79.7993,79.8974,51951.0
2024-09-09 09:40:00,81.48,81.55,81.29,81.39,27388.0,79.917,79.9857,79.7307,79.8287,27388.0
2024-09-09 09:50:00,81.38,81.79,81.37,81.75,22685.0,79.8189,80.2211,79.8091,80.1818,22685.0
2024-09-09 10:00:00,81.77,82.15,81.77,82.11,20217.0,80.2014,80.5742,80.2014,80.5349,20217.0
2024-09-09 10:10:00,82.13,82.17,82.07,82.12,21447.0,80.5545,80.5938,80.4957,80.5447,21447.0
2024-09-09 10:20:00,82.13,82.29,82.12,82.17,16866.0,80.5545,80.7115,80.5447,80.5938,16866.0
2024-09-09 10:30:00,82.19,82.23,82.09,82.19,19020.0,80.6134,80.6526,80.5153,80.6134,19020.0
2024-09-09 10:40:00,82.17,82.18,82.01,82.05,22307.0,80.5938,80.6036,80.4368,80.4761,22307.0
2024-09-09 10:50:00,82.05,82.21,82.05,82.14,16936.0,80.4761,80.633,80.4761,80.5643,16936.0
2024-09-09 11:00:00,82.13,82.13,82.0,82.11,11608.0,80.5545,80.5545,80.427,80.5349,11608.0
2024-09-09 11:10:00,82.09,82.09,81.93,82.0,27795.0,80.5153,80.5153,80.3584,80.427,27795.0
2024-09-09 11:20:00,82.0,82.24,81.98,82.24,15394.0,80.427,80.6624,80.4074,80.6624,15394.0
2024-09-09 11:30:00,82.25,82.34,82.17,82.34,11853.0,80.6722,80.7605,80.5938,80.7605,11853.0
2024-09-09 11:40:00,82.34,82.54,82.32,82.51,13738.0,80.7605,80.9567,80.7409,80.9273,13738.0
2024-09-09 11:50:00,82.52,82.57,82.41,82.46,15832.0,80.9371,80.9861,80.8292,80.8782,15832.0
2024-09-09 12:00:00,82.45,82.58,82.37,82.58,13283.0,80.8684,80.9959,80.7899,80.9959,13283.0
2024-09-09 12:10:00,82.59,82.73,82.59,82.73,17030.0,81.0057,81.143,81.0057,81.143,17030.0
2024-09-09 12:20:00,82.73,82.76,82.66,82.69,105709.0,81.143,81.1725,81.0744,81.1038,105709.0
2024-09-09 12:30:00,82.7,82.72,82.65,82.7,23984.0,81.1136,81.1332,81.0646,81.1136,23984.0
2024-09-09 12:40:00,82.71,82.77,82.7,82.72,17410.0,81.1234,81.1823,81.1136,81.1332,17410.0
2024-09-09 12:50:00,82.72,82.79,82.69,82.77,28988.0,81.1332,81.2019,81.1038,81.1823,28988.0
2024-09-09 13:00:00,82.77,82.8,82.74,82.78,35243.0,81.1823,81.2117,81.1528,81.1921,35243.0
2024-09-09 13:10:00,82.79,82.79,82.66,82.7,45823.0,81.2019,81.2019,81.0744,81.1136,45823.0
2024-09-09 13:20:00,82.69,82.74,82.68,82.69,37771.0,81.1038,81.1528,81.094,81.1038,37771.0
2024-09-09 13:30:00,82.69,82.9,82.66,82.88,138542.0,81.1038,81.3098,81.0744,81.2902,138542.0
2024-09-09 13:40:00,82.88,82.96,82.81,82.87,24798.0,81.2902,81.3686,81.2215,81.2803,24798.0
2024-09-09 13:50:00,82.87,82.87,82.68,82.68,62754.0,81.2803,81.2803,81.094,81.094,62754.0
2024-09-09 14:00:00,82.67,82.72,82.63,82.67,31086.0,81.0842,81.1332,81.045,81.0842,31086.0
2024-09-09 14:10:00,82.67,82.72,82.66,82.71,41598.0,81.0842,81.1332,81.0744,81.1234,41598.0
2024-09-09 14:20:00,82.71,82.74,82.6,82.61,25594.0,81.1234,81.1528,81.0155,81.0253,25594.0
2024-09-09 14:30:00,82.61,82.72,82.55,82.57,48874.0,81.0253,81.1332,80.9665,80.9861,48874.0
2024-09-09 14:40:00,82.57,82.59,82.46,82.48,26826.0,80.9861,81.0057,80.8782,80.8978,26826.0
2024-09-09 14:50:00,82.48,82.51,82.42,82.44,27859.0,80.8978,80.9273,80.839,80.8586,27859.0
2024-09-09 15:00:00,82.43,82.43,82.32,82.37,27938.0,80.8488,80.8488,80.7409,80.7899,27938.0
2024-09-09 15:10:00,82.38,82.4,82.31,82.33,26347.0,80.7997,80.8194,80.7311,80.7507,26347.0
2024-09-09 15:20:00,82.33,82.36,82.25,82.35,36935.0,80.7507,80.7801,80.6722,80.7703,36935.0
2024-09-09 15:30:00,82.34,82.42,82.31,82.34,48871.0,80.7605,80.839,80.7311,80.7605,48871.0
2024-09-09 15:40:00,82.35,82.43,82.17,82.2,61939.0,80.7703,80.8488,80.5938,80.6232,61939.0
2024-09-09 15:50:00,82.21,82.42,82.09,82.37,291405.0,80.633,80.839,80.5153,80.7899,291405.0
2024-09-10 09:30:00,82.24,82.34,81.95,82.16,37480.0,81.0105,81.109,80.7249,80.9317,37480.0
2024-09-10 09:40:00,82.16,82.26,82.06,82.06,24977.0,80.9317,81.0302,80.8332,80.8332,24977.0
2024-09-10 09:50:00,82.04,82.23,81.88,81.94,53047.0,80.8135,81.0007,80.6559,80.715,53047.0
2024-09-10 10:00:00,81.91,81.92,81.53,81.55,55448.0,80.6855,80.6953,80.3111,80.3308,55448.0
2024-09-10 10:10:00,81.55,81.58,81.21,81.27,57014.0,80.3308,80.3604,79.9959,80.055,57014.0
2024-09-10 10:20:00,81.27,81.39,81.04,81.37,42363.0,80.055,80.1732,79.8285,80.1535,42363.0
2024-09-10 10:30:00,81.36,81.47,81.3,81.41,65991.0,80.1437,80.252,80.0846,80.1929,65991.0
2024-09-10 10:40:00,81.42,81.73,81.42,81.69,32370.0,80.2028,80.5082,80.2028,80.4688,32370.0
2024-09-10 10:50:00,81.68,81.81,81.52,81.81,46462.0,80.4589,80.587,80.3013,80.587,46462.0
2024-09-10 11:00:00,81.81,82.21,81.76,82.21,32880.0,80.587,80.981,80.5377,80.981,32880.0
2024-09-10 11:10:00,82.19,82.27,82.1,82.2,74425.0,80.9613,81.0401,80.8726,80.9711,74425.0
2024-09-10 11:20:00,82.2,82.21,82.13,82.16,38602.0,80.9711,80.981,80.9022,80.9317,38602.0
2024-09-10 11:30:00,82.15,82.2,82.07,82.09,60626.0,80.9219,80.9711,80.8431,80.8628,60626.0
2024-09-10 11:40:00,82.11,82.23,82.09,82.12,31775.0,80.8825,81.0007,80.8628,80.8923,31775.0
2024-09-10 11:50:00,82.1,82.13,82.0,82.01,29143.0,80.8726,80.9022,80.7741,80.784,29143.0
2024-09-10 12:00:00,82.01,82.02,81.85,81.9,59371.0,80.784,80.7938,80.6264,80.6756,59371.0
2024-09-10 12:10:00,81.92,82.02,81.88,82.02,38559.0,80.6953,80.7938,80.6559,80.7938,38559.0
2024-09-10 12:20:00,82.03,82.04,81.94,82.01,38689.0,80.8037,80.8135,80.715,80.784,38689.0
2024-09-10 12:30:00,82.01,82.16,81.99,82.1,13906.0,80.784,80.9317,80.7643,80.8726,13906.0
2024-09-10 12:40:00,82.12,82.16,82.03,82.08,16700.0,80.8923,80.9317,80.8037,80.8529,16700.0
2024-09-10 12:50:00,82.08,82.2,82.06,82.09,20436.0,80.8529,80.9711,80.8332,80.8628,20436.0
2024-09-10 13:00:00,82.09,82.22,82.06,82.17,14772.0,80.8628,80.9908,80.8332,80.9416,14772.0
2024-09-10 13:10:00,82.19,82.31,82.18,82.26,17525.0,80.9613,81.0795,80.9514,81.0302,17525.0
2024-09-10 13:20:00,82.27,82.27,82.16,82.22,18928.0,81.0401,81.0401,80.9317,80.9908,18928.0
2024-09-10 13:30:00,82.23,82.32,82.23,82.3,14258.0,81.0007,81.0893,81.0007,81.0696,14258.0
2024-09-10 13:40:00,82.32,82.38,82.25,82.28,35225.0,81.0893,81.1484,81.0204,81.0499,35225.0
2024-09-10 13:50:00,82.29,82.43,82.28,82.41,17866.0,81.0598,81.1977,81.0499,81.178,17866.0
2024-09-10 14:00:00,82.4,82.55,82.39,82.54,30547.0,81.1681,81.3159,81.1583,81.306,30547.0
2024-09-10 14:10:00,82.53,82.6,82.48,82.57,40634.0,81.2962,81.3651,81.2469,81.3356,40634.0
2024-09-10 14:20:00,82.58,82.71,82.55,82.71,37381.0,81.3454,81.4735,81.3159,81.4735,37381.0
2024-09-10 14:30:00,82.7,82.79,82.69,82.75,39050.0,81.4637,81.5523,81.4538,81.5129,39050.0
2024-09-10 14:40:00,82.75,82.91,82.73,82.91,49491.0,81.5129,81.6705,81.4932,81.6705,49491.0
2024-09-10 14:50:00,82.91,83.23,82.91,83.21,101205.0,81.6705,81.9857,81.6705,81.966,101205.0
2024-09-10 15:00:00,83.22,83.22,83.01,83.1,59433.0,81.9759,81.9759,81.769,81.8577,59433.0
2024-09-10 15:10:00,83.1,83.18,83.06,83.17,50746.0,81.8577,81.9365,81.8183,81.9266,50746.0
2024-09-10 15:20:00,83.17,83.3,83.16,83.29,49532.0,81.9266,82.0547,81.9168,82.0448,49532.0
2024-09-10 15:30:00,83.27,83.28,83.17,83.26,80196.0,82.0251,82.035,81.9266,82.0153,80196.0
2024-09-10 15:40:00,83.27,83.32,83.17,83.26,82924.0,82.0251,82.0744,81.9266,82.0153,82924.0
2024-09-10 15:50:00,83.25,83.47,83.21,83.42,218529.0,82.0054,82.2221,81.966,82.1729,218529.0
2024-09-11 09:30:00,82.94,83.26,82.11,82.21,44835.0,81.7001,82.0153,80.8825,80.981,44835.0
2024-09-11 09:40:00,82.23,82.3,82.05,82.21,98708.0,81.0007,81.0696,80.8234,80.981,98708.0
2024-09-11 09:50:00,82.18,82.5,82.13,82.32,57522.0,80.9514,81.2666,80.9022,81.0893,57522.0
2024-09-11 10:00:00,82.3,82.3,81.97,82.0,51501.0,81.0696,81.0696,80.7446,80.7741,51501.0
2024-09-11 10:10:00,82.01,82.02,81.81,81.81,23481.0,80.784,80.7938,80.587,80.587,23481.0
2024-09-11 10:20:00,81.77,81.9,81.68,81.82,36906.0,80.5476,80.6756,80.4589,80.5968,36906.0
2024-09-11 10:30:00,81.8,81.86,81.72,81.86,35300.0,80.5771,80.6362,80.4983,80.6362,35300.0
2024-09-11 10:40:00,81.87,81.91,81.79,81.83,22548.0,80.6461,80.6855,80.5673,80.6067,22548.0
2024-09-11 10:50:00,81.83,82.07,81.82,82.04,20433.0,80.6067,80.8431,80.5968,80.8135,20433.0
2024-09-11 11:00:00,82.06,82.27,82.05,82.19,47407.0,80.8332,81.0401,80.8234,80.9613,47407.0
2024-09-11 11:10:00,82.19,82.29,82.14,82.17,41991.0,80.9613,81.0598,80.912,80.9416,41991.0
2024-09-11 11:20:00,82.16,82.22,81.85,81.91,29651.0,80.9317,80.9908,80.6264,80.6855,29651.0
2024-09-11 11:30:00,81.92,82.2,81.92,82.19,19278.0,80.6953,80.9711,80.6953,80.9613,19278.0
2024-09-11 11:40:00,82.2,82.33,82.06,82.06,27359.0,80.9711,81.0992,80.8332,80.8332,27359.0
2024-09-11 11:50:00,82.06,82.06,81.63,81.76,32302.0,80.8332,80.8332,80.4097,80.5377,32302.0
2024-09-11 12:00:00,81.75,82.01,81.71,81.92,19048.0,80.5279,80.784,80.4885,80.6953,19048.0
2024-09-11 12:10:00,81.94,81.98,81.8,81.87,23004.0,80.715,80.7544,80.5771,80.6461,23004.0
2024-09-11 12:20:00,81.89,82.15,81.87,82.15,23317.0,80.6658,80.9219,80.6461,80.9219,23317.0
2024-09-11 12:30:00,82.14,82.44,82.12,82.34,59784.0,80.912,81.2075,80.8923,81.109,59784.0
2024-09-11 12:40:00,82.35,82.5,82.35,82.46,12512.0,81.1189,81.2666,81.1189,81.2272,12512.0
2024-09-11 12:50:00,82.45,82.65,82.45,82.63,15046.0,81.2174,81.4144,81.2174,81.3947,15046.0
2024-09-11 13:00:00,82.64,82.89,82.63,82.84,22500.0,81.4046,81.6508,81.3947,81.6016,22500.0
2024-09-11 13:10:00,82.85,82.98,82.73,82.73,23352.0,81.6114,81.7395,81.4932,81.4932,23352.0
2024-09-11 13:20:00,82.72,82.78,82.64,82.73,45065.0,81.4834,81.5425,81.4046,81.4932,45065.0
2024-09-11 13:30:00,82.74,82.93,82.74,82.92,18368.0,81.5031,81.6902,81.5031,81.6804,18368.0
2024-09-11 13:40:00,82.95,82.97,82.76,82.96,22491.0,81.7099,81.7296,81.5228,81.7198,22491.0
2024-09-11 13:50:00,82.95,82.98,82.86,82.94,36649.0,81.7099,81.7395,81.6213,81.7001,36649.0
2024-09-11 14:00:00,82.92,83.07,82.9,83.03,24757.0,81.6804,81.8281,81.6607,81.7887,24757.0
2024-09-11 14:10:00,83.03,83.05,82.89,82.98,21499.0,81.7887,81.8084,81.6508,81.7395,21499.0
2024-09-11 14:20:00,82.95,83.1,82.95,83.08,27132.0,81.7099,81.8577,81.7099,81.838,27132.0
2024-09-11 14:30:00,83.09,83.34,83.08,83.31,41706.0,81.8478,82.0941,81.838,82.0645,41706.0
2024-09-11 14:40:00,83.32,83.42,83.31,83.39,41753.0,82.0744,82.1729,82.0645,82.1433,41753.0
2024-09-11 14:50:00,83.4,83.44,83.31,83.33,43538.0,82.1532,82.1926,82.0645,82.0842,43538.0
2024-09-11 15:00:00,83.3,83.43,83.3,83.43,35706.0,82.0547,82.1827,82.0547,82.1827,35706.0
2024-09-11 15:10:00,83.43,83.53,83.41,83.48,81668.0,82.1827,82.2812,82.163,82.232,81668.0
2024-09-11 15:20:00,83.48,83.53,83.38,83.48,60499.0,82.232,82.2812,82.1335,82.232,60499.0
2024-09-11 15:30:00,83.48,83.49,83.26,83.27,54586.0,82.232,82.2418,82.0153,82.0251,54586.0
2024-09-11 15:40:00,83.28,83.32,83.06,83.31,44023.0,82.035,82.0744,81.8183,82.0645,44023.0
2024-09-11 15:50:00,83.3,83.61,83.22,83.5,316058.0,82.0547,82.3601,81.9759,82.2517,316058.0
2024-09-12 09:30:00,83.54,84.2,83.43,83.59,58048.0,82.2911,82.9412,82.1827,82.3403,58048.0
2024-09-12 09:40:00,83.59,83.68,83.2,83.25,25697.0,82.3403,82.429,81.9562,82.0054,25697.0
2024-09-12 09:50:00,83.25,83.41,83.17,83.36,18848.0,82.0054,82.163,81.9266,82.1138,18848.0
2024-09-12 10:00:00,83.34,83.47,83.28,83.45,27118.0,82.0941,82.2221,82.035,82.2024,27118.0
2024-09-12 10:10:00,83.47,83.69,83.43,83.62,24025.0,82.2221,82.4389,82.1827,82.3699,24025.0
2024-09-12 10:20:00,83.56,83.58,83.48,83.56,18981.0,82.3108,82.3305,82.232,82.3108,18981.0
2024-09-12 10:30:00,83.55,83.56,83.29,83.36,22786.0,82.3009,82.3108,82.0448,82.1138,22786.0
2024-09-12 10:40:00,83.33,83.44,83.27,83.42,12275.0,82.0842,82.1926,82.0251,82.1729,12275.0
2024-09-12 10:50:00,83.4,83.4,83.23,83.24,19127.0,82.1532,82.1532,81.9857,81.9956,19127.0
2024-09-12 11:00:00,83.22,83.32,83.18,83.3,19908.0,81.9759,82.0744,81.9365,82.0547,19908.0
2024-09-12 11:10:00,83.29,83.47,83.26,83.43,169789.0,82.0448,82.2221,82.0153,82.1827,169789.0
2024-09-12 11:20:00,83.42,83.47,83.36,83.41,14716.0,82.1729,82.2221,82.1138,82.163,14716.0
2024-09-12 11:30:00,83.42,83.61,83.4,83.57,13392.0,82.1729,82.3601,82.1532,82.3206,13392.0
2024-09-12 11:40:00,83.58,83.62,83.51,83.62,9392.0,82.3305,82.3699,82.2615,82.3699,9392.0
2024-09-12 11:50:00,83.61,83.61,83.53,83.55,12169.0,82.3601,82.3601,82.2812,82.3009,12169.0
2024-09-12 12:00:00,83.56,83.61,83.55,83.61,14049.0,82.3108,82.3601,82.3009,82.3601,14049.0
2024-09-12 12:10:00,83.61,83.61,83.54,83.61,10043.0,82.3601,82.3601,82.2911,82.3601,10043.0
2024-09-12 12:20:00,83.62,83.77,83.6,83.76,17512.0,82.3699,82.5177,82.3502,82.5078,17512.0
2024-09-12 12:30:00,83.75,83.83,83.74,83.79,12397.0,82.498,82.5768,82.4881,82.5374,12397.0
2024-09-12 12:40:00,83.79,83.86,83.74,83.84,30383.0,82.5374,82.6063,82.4881,82.5866,30383.0
2024-09-12 12:50:00,83.86,84.02,83.86,84.0,19371.0,82.6063,82.7639,82.6063,82.7442,19371.0
2024-09-12 13:00:00,84.0,84.06,83.98,84.06,23301.0,82.7442,82.8033,82.7245,82.8033,23301.0
2024-09-12 13:10:00,84.07,84.09,84.06,84.07,12514.0,82.8132,82.8329,82.8033,82.8132,12514.0
2024-09-12 13:20:00,84.06,84.19,84.05,84.16,14840.0,82.8033,82.9314,82.7935,82.9018,14840.0
2024-09-12 13:30:00,84.17,84.27,84.15,84.27,13663.0,82.9117,83.0102,82.892,83.0102,13663.0
2024-09-12 13:40:00,84.27,84.4,84.25,84.38,19333.0,83.0102,83.1382,82.9905,83.1185,19333.0
2024-09-12 13:50:00,84.38,84.39,84.27,84.28,22933.0,83.1185,83.1284,83.0102,83.02,22933.0
2024-09-12 14:00:00,84.27,84.32,84.17,84.21,10882.0,83.0102,83.0594,82.9117,82.9511,10882.0
2024-09-12 14:10:00,84.26,84.31,84.2,84.21,13266.0,83.0003,83.0496,82.9412,82.9511,13266.0
2024-09-12 14:20:00,84.21,84.36,84.21,84.31,121015.0,82.9511,83.0988,82.9511,83.0496,121015.0
2024-09-12 14:30:00,84.31,84.39,84.29,84.36,9801.0,83.0496,83.1284,83.0299,83.0988,9801.0
2024-09-12 14:40:00,84.36,84.36,84.01,84.01,32643.0,83.0988,83.0988,82.7541,82.7541,32643.0
2024-09-12 14:50:00,84.02,84.23,83.82,84.21,49799.0,82.7639,82.9708,82.5669,82.9511,49799.0
2024-09-12 15:00:00,84.21,84.25,84.14,84.24,18196.0,82.9511,82.9905,82.8821,82.9806,18196.0
2024-09-12 15:10:00,84.23,84.34,84.22,84.34,38026.0,82.9708,83.0791,82.9609,83.0791,38026.0
2024-09-12 15:20:00,84.33,84.35,84.31,84.33,27746.0,83.0693,83.089,83.0496,83.0693,27746.0
2024-09-12 15:30:00,84.31,84.4,84.28,84.36,44256.0,83.0496,83.1382,83.02,83.0988,44256.0
2024-09-12 15:40:00,84.36,84.4,84.17,84.17,146566.0,83.0988,83.1382,82.9117,82.9117,146566.0
2024-09-12 15:50:00,84.17,84.29,84.07,84.23,240505.0,82.9117,83.0299,82.8132,82.9708,240505.0
2024-09-13 09:30:00,84.41,84.73,84.27,84.55,61957.0,83.1481,83.4633,83.0102,83.286,61957.0
2024-09-13 09:40:00,84.57,84.77,84.4,84.63,64450.0,83.3057,83.5027,83.1382,83.3648,64450.0
2024-09-13 09:50:00,84.63,84.71,84.29,84.51,60613.0,83.3648,83.4436,83.0299,83.2466,60613.0
2024-09-13 10:00:00,84.53,84.58,84.22,84.22,56001.0,83.2663,83.3155,82.9609,82.9609,56001.0
2024-09-13 10:10:00,84.25,84.46,84.21,84.45,112216.0,82.9905,83.1973,82.9511,83.1875,112216.0
2024-09-13 10:20:00,84.45,84.57,84.38,84.48,74907.0,83.1875,83.3057,83.1185,83.217,74907.0
2024-09-13 10:30:00,84.47,84.58,84.39,84.51,39595.0,83.2072,83.3155,83.1284,83.2466,39595.0
2024-09-13 10:40:00,84.52,84.55,84.38,84.38,66075.0,83.2564,83.286,83.1185,83.1185,66075.0
2024-09-13 10:50:00,84.38,84.39,84.15,84.27,34607.0,83.1185,83.1284,82.892,83.0102,34607.0
2024-09-13 11:00:00,84.26,84.35,84.19,84.3,28188.0,83.0003,83.089,82.9314,83.0397,28188.0
2024-09-13 11:10:00,84.28,84.34,84.25,84.26,31541.0,83.02,83.0791,82.9905,83.0003,31541.0
2024-09-13 11:20:00,84.27,84.39,84.23,84.23,17610.0,83.0102,83.1284,82.9708,82.9708,17610.0
2024-09-13 11:30:00,84.23,84.33,84.23,84.24,15837.0,82.9708,83.0693,82.9708,82.9806,15837.0
2024-09-13 11:40:00,84.25,84.51,84.24,84.47,26376.0,82.9905,83.2466,82.9806,83.2072,26376.0
2024-09-13 11:50:00,84.47,84.5,84.41,84.49,32112.0,83.2072,83.2367,83.1481,83.2269,32112.0
2024-09-13 12:00:00,84.49,84.51,84.43,84.51,28041.0,83.2269,83.2466,83.1678,83.2466,28041.0
2024-09-13 12:10:00,84.51,84.51,84.37,84.37,15836.0,83.2466,83.2466,83.1087,83.1087,15836.0
2024-09-13 12:20:00,84.37,84.39,84.24,84.25,17210.0,83.1087,83.1284,82.9806,82.9905,17210.0
2024-09-13 12:30:00,84.26,84.36,84.22,84.35,30829.0,83.0003,83.0988,82.9609,83.089,30829.0
2024-09-13 12:40:00,84.36,84.41,84.29,84.29,11699.0,83.0988,83.1481,83.0299,83.0299,11699.0
2024-09-13 12:50:00,84.31,84.47,84.31,84.41,30408.0,83.0496,83.2072,83.0496,83.1481,30408.0
2024-09-13 13:00:00,84.4,84.47,84.39,84.41,13065.0,83.1382,83.2072,83.1284,83.1481,13065.0
2024-09-13 13:10:00,84.43,84.43,84.33,84.38,12753.0,83.1678,83.1678,83.0693,83.1185,12753.0
2024-09-13 13:20:00,84.38,84.46,84.31,84.43,19130.0,83.1185,83.1973,83.0496,83.1678,19130.0
2024-09-13 13:30:00,84.45,84.49,84.36,84.47,14071.0,83.1875,83.2269,83.0988,83.2072,14071.0
2024-09-13 13:40:00,84.46,84.5,84.44,84.48,21209.0,83.1973,83.2367,83.1776,83.217,21209.0
2024-09-13 13:50:00,84.48,84.49,84.44,84.45,10848.0,83.217,83.2269,83.1776,83.1875,10848.0
2024-09-13 14:00:00,84.44,84.49,84.26,84.48,34593.0,83.1776,83.2269,83.0003,83.217,34593.0
2024-09-13 14:10:00,84.47,84.49,84.39,84.47,17309.0,83.2072,83.2269,83.1284,83.2072,17309.0
2024-09-13 14:20:00,84.47,84.48,84.27,84.31,31370.0,83.2072,83.217,83.0102,83.0496,31370.0
2024-09-13 14:30:00,84.31,84.35,84.28,84.28,19712.0,83.0496,83.089,83.02,83.02,19712.0
2024-09-13 14:40:00,84.29,84.38,84.23,84.25,36543.0,83.0299,83.1185,82.9708,82.9905,36543.0
2024-09-13 14:50:00,84.23,84.25,84.16,84.19,15365.0,82.9708,82.9905,82.9018,82.9314,15365.0
2024-09-13 15:00:00,84.19,84.22,84.14,84.18,37478.0,82.9314,82.9609,82.8821,82.9215,37478.0
2024-09-13 15:10:00,84.18,84.3,84.16,84.3,44886.0,82.9215,83.0397,82.9018,83.0397,44886.0
2024-09-13 15:20:00,84.28,84.47,84.28,84.38,44045.0,83.02,83.2072,83.02,83.1185,44045.0
2024-09-13 15:30:00,84.38,84.45,84.2,84.2,41301.0,83.1185,83.1875,82.9412,82.9412,41301.0
2024-09-13 15:40:00,84.2,84.33,84.19,84.19,46395.0,82.9412,83.0693,82.9314,82.9314,46395.0
2024-09-13 15:50:00,84.2,84.34,84.12,84.16,287268.0,82.9412,83.0791,82.8624,82.9018,287268.0
2024-09-16 09:30:00,84.55,84.79,84.14,84.26,51077.0,83.286,83.5224,82.8821,83.0003,51077.0
2024-09-16 09:40:00,84.26,84.29,83.85,83.88,46352.0,83.0003,83.0299,82.5965,82.626,46352.0
2024-09-16 09:50:00,83.95,84.15,83.88,84.09,49298.0,82.695,82.892,82.626,82.8329,49298.0
2024-09-16 10:00:00,84.11,84.11,83.94,83.98,15662.0,82.8526,82.8526,82.6851,82.7245,15662.0
2024-09-16 10:10:00,83.97,84.14,83.85,84.12,106739.0,82.7147,82.8821,82.5965,82.8624,106739.0
2024-09-16 10:20:00,84.11,84.13,83.85,83.91,26704.0,82.8526,82.8723,82.5965,82.6556,26704.0
2024-09-16 10:30:00,83.87,83.87,83.61,83.83,20850.0,82.6162,82.6162,82.3601,82.5768,20850.0
2024-09-16 10:40:00,83.86,84.31,83.84,84.29,131016.0,82.6063,83.0496,82.5866,83.0299,131016.0
2024-09-16 10:50:00,84.29,84.32,84.14,84.28,19903.0,83.0299,83.0594,82.8821,83.02,19903.0
2024-09-16 11:00:00,84.25,84.25,84.03,84.03,16657.0,82.9905,82.9905,82.7738,82.7738,16657.0
2024-09-16 11:10:00,84.06,84.1,83.91,83.99,12166.0,82.8033,82.8427,82.6556,82.7344,12166.0
2024-09-16 11:20:00,83.98,83.98,83.79,83.81,11089.0,82.7245,82.7245,82.5374,82.5571,11089.0
2024-09-16 11:30:00,83.81,84.01,83.79,83.98,11579.0,82.5571,82.7541,82.5374,82.7245,11579.0
2024-09-16 11:40:00,83.98,84.39,83.97,84.39,88909.0,82.7245,83.1284,82.7147,83.1284,88909.0
2024-09-16 11:50:00,84.4,84.42,84.29,84.32,45178.0,83.1382,83.1579,83.0299,83.0594,45178.0
2024-09-16 12:00:00,84.33,84.35,84.2,84.21,31185.0,83.0693,83.089,82.9412,82.9511,31185.0
2024-09-16 12:10:00,84.21,84.27,84.2,84.27,21729.0,82.9511,83.0102,82.9412,83.0102,21729.0
2024-09-16 12:20:00,84.25,84.46,84.23,84.44,33914.0,82.9905,83.1973,82.9708,83.1776,33914.0
2024-09-16 12:30:00,84.45,84.46,84.34,84.39,49512.0,83.1875,83.1973,83.0791,83.1284,49512.0
2024-09-16 12:40:00,84.4,84.41,84.35,84.38,17510.0,83.1382,83.1481,83.089,83.1185,17510.0
2024-09-16 12:50:00,84.39,84.42,84.36,84.37,15780.0,83.1284,83.1579,83.0988,83.1087,15780.0
2024-09-16 13:00:00,84.38,84.5,84.38,84.5,39198.0,83.1185,83.2367,83.1185,83.2367,39198.0
2024-09-16 13:10:00,84.51,84.56,84.43,84.45,23182.0,83.2466,83.2958,83.1678,83.1875,23182.0
2024-09-16 13:20:00,84.48,84.59,84.47,84.58,27524.0,83.217,83.3254,83.2072,83.3155,27524.0
2024-09-16 13:30:00,84.58,84.7,84.54,84.69,17841.0,83.3155,83.4338,83.2761,83.4239,17841.0
2024-09-16 13:40:00,84.69,84.72,84.66,84.7,12323.0,83.4239,83.4535,83.3944,83.4338,12323.0
2024-09-16 13:50:00,84.72,84.85,84.71,84.75,39992.0,83.4535,83.5815,83.4436,83.483,39992.0
2024-09-16 14:00:00,84.76,84.8,84.58,84.74,55803.0,83.4929,83.5323,83.3155,83.4732,55803.0
2024-09-16 14:10:00,84.77,85.24,84.74,85.2,79540.0,83.5027,83.9657,83.4732,83.9263,79540.0
2024-09-16 14:20:00,85.18,85.2,85.09,85.1,34564.0,83.9066,83.9263,83.8179,83.8278,34564.0
2024-09-16 14:30:00,85.1,85.15,85.02,85.11,32135.0,83.8278,83.877,83.749,83.8376,32135.0
2024-09-16 14:40:00,85.13,85.2,85.09,85.2,28090.0,83.8573,83.9263,83.8179,83.9263,28090.0
2024-09-16 14:50:00,85.2,85.26,85.19,85.23,48491.0,83.9263,83.9854,83.9164,83.9558,48491.0
2024-09-16 15:00:00,85.23,85.24,85.02,85.05,31514.0,83.9558,83.9657,83.749,83.7785,31514.0
2024-09-16 15:10:00,85.04,85.1,84.84,84.93,56340.0,83.7687,83.8278,83.5717,83.6603,56340.0
2024-09-16 15:20:00,84.93,84.94,84.88,84.92,33849.0,83.6603,83.6702,83.6111,83.6505,33849.0
2024-09-16 15:30:00,84.92,84.98,84.8,84.8,63307.0,83.6505,83.7096,83.5323,83.5323,63307.0
2024-09-16 15:40:00,84.78,84.87,84.75,84.78,71886.0,83.5126,83.6012,83.483,83.5126,71886.0
2024-09-16 15:50:00,84.79,85.05,84.78,85.02,279165.0,83.5224,83.7785,83.5126,83.749,279165.0
2024-09-17 09:30:00,84.74,85.34,84.61,84.81,53113.0,83.4732,84.0642,83.3451,83.5421,53113.0
2024-09-17 09:40:00,84.75,85.12,84.71,85.11,20937.0,83.483,83.8475,83.4436,83.8376,20937.0
2024-09-17 09:50:00,85.1,85.24,85.02,85.08,15538.0,83.8278,83.9657,83.749,83.8081,15538.0
2024-09-17 10:00:00,85.06,85.34,85.06,85.33,14518.0,83.7884,84.0642,83.7884,84.0543,14518.0
2024-09-17 10:10:00,85.36,85.6,85.26,85.6,26308.0,84.0839,84.3203,83.9854,84.3203,26308.0
2024-09-17 10:20:00,85.59,85.63,85.32,85.35,19490.0,84.3104,84.3499,84.0445,84.074,19490.0
2024-09-17 10:30:00,85.36,85.42,85.2,85.24,21965.0,84.0839,84.143,83.9263,83.9657,21965.0
2024-09-17 10:40:00,85.24,85.28,85.06,85.11,12011.0,83.9657,84.0051,83.7884,83.8376,12011.0
2024-09-17 10:50:00,85.12,85.19,85.05,85.1,11851.0,83.8475,83.9164,83.7785,83.8278,11851.0
2024-09-17 11:00:00,85.1,85.3,85.09,85.25,12429.0,83.8278,84.0248,83.8179,83.9755,12429.0
2024-09-17 11:10:00,85.25,85.27,85.1,85.15,18184.0,83.9755,83.9952,83.8278,83.877,18184.0
2024-09-17 11:20:00,85.13,85.2,85.11,85.18,13555.0,83.8573,83.9263,83.8376,83.9066,13555.0
2024-09-17 11:30:00,85.16,85.24,85.16,85.23,9427.0,83.8869,83.9657,83.8869,83.9558,9427.0
2024-09-17 11:40:00,85.24,85.32,85.18,85.2,11572.0,83.9657,84.0445,83.9066,83.9263,11572.0
2024-09-17 11:50:00,85.21,85.33,85.18,85.26,9673.0,83.9361,84.0543,83.9066,83.9854,9673.0
2024-09-17 12:00:00,85.24,85.3,85.17,85.17,14967.0,83.9657,84.0248,83.8967,83.8967,14967.0
2024-09-17 12:10:00,85.17,85.23,85.11,85.15,13645.0,83.8967,83.9558,83.8376,83.877,13645.0
2024-09-17 12:20:00,85.16,85.24,85.1,85.2,13427.0,83.8869,83.9657,83.8278,83.9263,13427.0
2024-09-17 12:30:00,85.19,85.19,85.05,85.07,10868.0,83.9164,83.9164,83.7785,83.7982,10868.0
2024-09-17 12:40:00,85.07,85.08,84.77,84.79,12907.0,83.7982,83.8081,83.5027,83.5224,12907.0
2024-09-17 12:50:00,84.76,84.92,84.7,84.77,31106.0,83.4929,83.6505,83.4338,83.5027,31106.0
2024-09-17 13:00:00,84.81,84.88,84.79,84.87,7613.0,83.5421,83.6111,83.5224,83.6012,7613.0
2024-09-17 13:10:00,84.88,84.89,84.77,84.86,12981.0,83.6111,83.6209,83.5027,83.5914,12981.0
2024-09-17 13:20:00,84.86,84.97,84.81,84.83,28671.0,83.5914,83.6997,83.5421,83.5618,28671.0
2024-09-17 13:30:00,84.8,84.8,84.6,84.62,30095.0,83.5323,83.5323,83.3352,83.355,30095.0
2024-09-17 13:40:00,84.6,84.8,84.56,84.8,14516.0,83.3352,83.5323,83.2958,83.5323,14516.0
2024-09-17 13:50:00,84.8,84.96,84.8,84.88,22368.0,83.5323,83.6899,83.5323,83.6111,22368.0
2024-09-17 14:00:00,84.87,84.93,84.87,84.89,14935.0,83.6012,83.6603,83.6012,83.6209,14935.0
2024-09-17 14:10:00,84.91,84.91,84.76,84.82,12085.0,83.6406,83.6406,83.4929,83.552,12085.0
2024-09-17 14:20:00,84.82,84.93,84.81,84.85,16794.0,83.552,83.6603,83.5421,83.5815,16794.0
2024-09-17 14:30:00,84.85,84.92,84.8,84.87,17418.0,83.5815,83.6505,83.5323,83.6012,17418.0
2024-09-17 14:40:00,84.86,84.94,84.79,84.83,25014.0,83.5914,83.6702,83.5224,83.5618,25014.0
2024-09-17 14:50:00,84.83,84.94,84.78,84.86,18199.0,83.5618,83.6702,83.5126,83.5914,18199.0
2024-09-17 15:00:00,84.86,84.88,84.75,84.76,15075.0,83.5914,83.6111,83.483,83.4929,15075.0
2024-09-17 15:10:00,84.76,84.83,84.74,84.78,21053.0,83.4929,83.5618,83.4732,83.5126,21053.0
2024-09-17 15:20:00,84.79,84.79,84.65,84.73,26069.0,83.5224,83.5224,83.3845,83.4633,26069.0
2024-09-17 15:30:00,84.73,84.82,84.69,84.74,24176.0,83.4633,83.552,83.4239,83.4732,24176.0
2024-09-17 15:40:00,84.75,84.88,84.75,84.87,32937.0,83.483,83.6111,83.483,83.6012,32937.0
2024-09-17 15:50:00,84.88,85.05,84.76,85.04,172082.0,83.6111,83.7785,83.4929,83.7687,172082.0
2024-09-18 09:30:00,84.88,84.94,84.36,84.73,38564.0,83.6111,83.6702,83.0988,83.4633,38564.0
2024-09-18 09:40:00,84.84,84.97,84.79,84.91,37872.0,83.5717,83.6997,83.5224,83.6406,37872.0
2024-09-18 09:50:00,84.89,84.99,84.82,84.98,24189.0,83.6209,83.7194,83.552,83.7096,24189.0
2024-09-18 10:00:00,84.96,85.16,84.93,85.16,66650.0,83.6899,83.8869,83.6603,83.8869,66650.0
2024-09-18 10:10:00,85.16,85.18,84.92,84.98,49465.0,83.8869,83.9066,83.6505,83.7096,49465.0
2024-09-18 10:20:00,84.99,85.05,84.89,84.9,20736.0,83.7194,83.7785,83.6209,83.6308,20736.0
2024-09-18 10:30:00,84.89,84.93,84.79,84.93,21214.0,83.6209,83.6603,83.5224,83.6603,21214.0
2024-09-18 10:40:00,84.92,85.08,84.91,84.96,33835.0,83.6505,83.8081,83.6406,83.6899,33835.0
2024-09-18 10:50:00,84.95,84.97,84.89,84.97,25640.0,83.68,83.6997,83.6209,83.6997,25640.0
2024-09-18 11:00:00,84.96,85.03,84.93,84.99,22880.0,83.6899,83.7588,83.6603,83.7194,22880.0
2024-09-18 11:10:00,84.99,84.99,84.89,84.98,17908.0,83.7194,83.7194,83.6209,83.7096,17908.0
2024-09-18 11:20:00,84.99,85.01,84.89,84.91,47677.0,83.7194,83.7391,83.6209,83.6406,47677.0
2024-09-18 11:30:00,84.9,84.9,84.7,84.7,63670.0,83.6308,83.6308,83.4338,83.4338,63670.0
2024-09-18 11:40:00,84.71,84.73,84.56,84.57,23644.0,83.4436,83.4633,83.2958,83.3057,23644.0
2024-09-18 11:50:00,84.56,84.62,84.53,84.56,13189.0,83.2958,83.355,83.2663,83.2958,13189.0
2024-09-18 12:00:00,84.55,84.57,84.38,84.51,50003.0,83.286,83.3057,83.1185,83.2466,50003.0
2024-09-18 12:10:00,84.55,84.72,84.55,84.69,13634.0,83.286,83.4535,83.286,83.4239,13634.0
2024-09-18 12:20:00,84.67,84.73,84.63,84.7,9867.0,83.4042,83.4633,83.3648,83.4338,9867.0
2024-09-18 12:30:00,84.7,84.75,84.66,84.69,11228.0,83.4338,83.483,83.3944,83.4239,11228.0
2024-09-18 12:40:00,84.7,84.74,84.68,84.7,13200.0,83.4338,83.4732,83.4141,83.4338,13200.0
2024-09-18 12:50:00,84.71,84.75,84.69,84.74,16423.0,83.4436,83.483,83.4239,83.4732,16423.0
2024-09-18 13:00:00,84.73,84.78,84.72,84.72,23612.0,83.4633,83.5126,83.4535,83.4535,23612.0
2024-09-18 13:10:00,84.71,84.75,84.6,84.63,22109.0,83.4436,83.483,83.3352,83.3648,22109.0
2024-09-18 13:20:00,84.63,84.63,84.46,84.5,34923.0,83.3648,83.3648,83.1973,83.2367,34923.0
2024-09-18 13:30:00,84.51,84.67,84.49,84.58,34751.0,83.2466,83.4042,83.2269,83.3155,34751.0
2024-09-18 13:40:00,84.58,84.58,84.36,84.37,39414.0,83.3155,83.3155,83.0988,83.1087,39414.0
2024-09-18 13:50:00,84.36,84.39,84.17,84.2,64723.0,83.0988,83.1284,82.9117,82.9412,64723.0
2024-09-18 14:00:00,84.17,85.01,84.08,84.55,89440.0,82.9117,83.7391,82.823,83.286,89440.0
2024-09-18 14:10:00,84.58,84.96,84.32,84.86,37016.0,83.3155,83.6899,83.0594,83.5914,37016.0
2024-09-18 14:20:00,84.87,84.94,84.75,84.89,21848.0,83.6012,83.6702,83.483,83.6209,21848.0
2024-09-18 14:30:00,84.86,85.03,84.55,84.81,43128.0,83.5914,83.7588,83.286,83.5421,43128.0
2024-09-18 14:40:00,84.81,84.83,84.49,84.73,47436.0,83.5421,83.5618,83.2269,83.4633,47436.0
2024-09-18 14:50:00,84.73,85.04,84.63,84.71,33340.0,83.4633,83.7687,83.3648,83.4436,33340.0
2024-09-18 15:00:00,84.64,84.84,84.49,84.8,50507.0,83.3747,83.5717,83.2269,83.5323,50507.0
2024-09-18 15:10:00,84.78,85.07,84.74,85.02,38637.0,83.5126,83.7982,83.4732,83.749,38637.0
2024-09-18 15:20:00,85.04,85.1,84.66,84.89,36585.0,83.7687,83.8278,83.3944,83.6209,36585.0
2024-09-18 15:30:00,84.89,84.92,84.31,84.42,69430.0,83.6209,83.6505,83.0496,83.1579,69430.0
2024-09-18 15:40:00,84.39,84.44,84.22,84.34,63536.0,83.1284,83.1776,82.9609,83.0791,63536.0
2024-09-18 15:50:00,84.35,84.68,84.32,84.44,138820.0,83.089,83.4141,83.0594,83.1776,138820.0
2024-09-19 09:30:00,85.07,85.14,84.34,84.34,61224.0,83.7982,83.8672,83.0791,83.0791,61224.0
2024-09-19 09:40:00,84.33,84.41,83.89,84.22,62998.0,83.0693,83.1481,82.6359,82.9609,62998.0
2024-09-19 09:50:00,84.2,84.24,83.65,83.75,62947.0,82.9412,82.9806,82.3995,82.498,62947.0
2024-09-19 10:00:00,83.77,84.02,83.69,83.8,51603.0,82.5177,82.7639,82.4389,82.5472,51603.0
2024-09-19 10:10:00,83.76,83.94,83.72,83.85,162072.0,82.5078,82.6851,82.4684,82.5965,162072.0
2024-09-19 10:20:00,83.83,84.02,83.73,84.02,40629.0,82.5768,82.7639,82.4783,82.7639,40629.0
2024-09-19 10:30:00,84.03,84.19,84.01,84.19,17925.0,82.7738,82.9314,82.7541,82.9314,17925.0
2024-09-19 10:40:00,84.19,84.2,83.82,83.97,64854.0,82.9314,82.9412,82.5669,82.7147,64854.0
2024-09-19 10:50:00,83.98,84.14,83.96,84.07,15772.0,82.7245,82.8821,82.7048,82.8132,15772.0
2024-09-19 11:00:00,84.09,84.16,83.92,83.98,34154.0,82.8329,82.9018,82.6654,82.7245,34154.0
2024-09-19 11:10:00,84.0,84.28,84.0,84.28,16910.0,82.7442,83.02,82.7442,83.02,16910.0
2024-09-19 11:20:00,84.27,84.29,84.06,84.06,37786.0,83.0102,83.0299,82.8033,82.8033,37786.0
2024-09-19 11:30:00,84.06,84.18,84.0,84.03,29824.0,82.8033,82.9215,82.7442,82.7738,29824.0
2024-09-19 11:40:00,84.04,84.1,84.01,84.05,16397.0,82.7836,82.8427,82.7541,82.7935,16397.0
2024-09-19 11:50:00,84.04,84.05,83.83,83.87,36296.0,82.7836,82.7935,82.5768,82.6162,36296.0
2024-09-19 12:00:00,83.87,84.07,83.85,84.05,31319.0,82.6162,82.8132,82.5965,82.7935,31319.0
2024-09-19 12:10:00,84.05,84.1,83.96,84.08,17145.0,82.7935,82.8427,82.7048,82.823,17145.0
2024-09-19 12:20:00,84.08,84.22,83.97,84.18,24897.0,82.823,82.9609,82.7147,82.9215,24897.0
2024-09-19 12:30:00,84.19,84.24,84.1,84.2,39516.0,82.9314,82.9806,82.8427,82.9412,39516.0
2024-09-19 12:40:00,84.2,84.47,84.2,84.47,26101.0,82.9412,83.2072,82.9412,83.2072,26101.0
2024-09-19 12:50:00,84.49,84.49,84.32,84.32,32908.0,83.2269,83.2269,83.0594,83.0594,32908.0
2024-09-19 13:00:00,84.31,84.4,84.26,84.34,76313.0,83.0496,83.1382,83.0003,83.0791,76313.0
2024-09-19 13:10:00,84.35,84.51,84.29,84.45,29266.0,83.089,83.2466,83.0299,83.1875,29266.0
2024-09-19 13:20:00,84.46,84.5,84.43,84.45,19290.0,83.1973,83.2367,83.1678,83.1875,19290.0
2024-09-19 13:30:00,84.46,84.59,84.45,84.58,20384.0,83.1973,83.3254,83.1875,83.3155,20384.0
2024-09-19 13:40:00,84.59,84.62,84.54,84.58,16616.0,83.3254,83.355,83.2761,83.3155,16616.0
2024-09-19 13:50:00,84.58,84.61,84.49,84.49,15478.0,83.3155,83.3451,83.2269,83.2269,15478.0
2024-09-19 14:00:00,84.48,84.53,84.46,84.46,15971.0,83.217,83.2663,83.1973,83.1973,15971.0
2024-09-19 14:10:00,84.45,84.46,84.26,84.29,17995.0,83.1875,83.1973,83.0003,83.0299,17995.0
2024-09-19 14:20:00,84.31,84.34,84.2,84.28,20415.0,83.0496,83.0791,82.9412,83.02,20415.0
2024-09-19 14:30:00,84.3,84.38,84.27,84.38,15263.0,83.0397,83.1185,83.0102,83.1185,15263.0
2024-09-19 14:40:00,84.39,84.39,84.22,84.23,19668.0,83.1284,83.1284,82.9609,82.9708,19668.0
2024-09-19 14:50:00,84.21,84.25,84.14,84.24,23214.0,82.9511,82.9905,82.8821,82.9806,23214.0
2024-09-19 15:00:00,84.23,84.34,84.16,84.29,26111.0,82.9708,83.0791,82.9018,83.0299,26111.0
2024-09-19 15:10:00,84.31,84.39,84.3,84.31,26646.0,83.0496,83.1284,83.0397,83.0496,26646.0
2024-09-19 15:20:00,84.3,84.32,84.2,84.22,33462.0,83.0397,83.0594,82.9412,82.9609,33462.0
2024-09-19 15:30:00,84.2,84.21,84.11,84.19,33260.0,82.9412,82.9511,82.8526,82.9314,33260.0
2024-09-19 15:40:00,84.2,84.24,84.13,84.14,42123.0,82.9412,82.9806,82.8723,82.8821,42123.0
2024-09-19 15:50:00,84.16,84.43,84.03,84.41,252693.0,82.9018,83.1678,82.7738,83.1481,252693.0
2024-09-20 09:30:00,83.49,83.95,83.32,83.94,476675.0,82.2418,82.695,82.0744,82.6851,476675.0
2024-09-20 09:40:00,83.92,84.02,83.7,83.72,30234.0,82.6654,82.7639,82.4487,82.4684,30234.0
2024-09-20 09:50:00,83.73,83.83,83.6,83.78,25242.0,82.4783,82.5768,82.3502,82.5275,25242.0
2024-09-20 10:00:00,83.78,83.78,83.57,83.66,28883.0,82.5275,82.5275,82.3206,82.4093,28883.0
2024-09-20 10:10:00,83.66,83.78,83.56,83.77,30820.0,82.4093,82.5275,82.3108,82.5177,30820.0
2024-09-20 10:20:00,83.78,83.87,83.77,83.78,28251.0,82.5275,82.6162,82.5177,82.5275,28251.0
2024-09-20 10:30:00,83.78,83.79,83.53,83.56,33522.0,82.5275,82.5374,82.2812,82.3108,33522.0
2024-09-20 10:40:00,83.57,83.61,83.53,83.55,16172.0,82.3206,82.3601,82.2812,82.3009,16172.0
2024-09-20 10:50:00,83.53,83.53,83.34,83.44,13712.0,82.2812,82.2812,82.0941,82.1926,13712.0
2024-09-20 11:00:00,83.43,83.45,83.33,83.43,33009.0,82.1827,82.2024,82.0842,82.1827,33009.0
2024-09-20 11:10:00,83.43,83.49,83.39,83.47,20718.0,82.1827,82.2418,82.1433,82.2221,20718.0
2024-09-20 11:20:00,83.47,83.53,83.44,83.53,29850.0,82.2221,82.2812,82.1926,82.2812,29850.0
2024-09-20 11:30:00,83.53,83.55,83.41,83.52,16026.0,82.2812,82.3009,82.163,82.2714,16026.0
2024-09-20 11:40:00,83.52,83.67,83.5,83.65,15912.0,82.2714,82.4192,82.2517,82.3995,15912.0
2024-09-20 11:50:00,83.64,83.7,83.58,83.63,18235.0,82.3896,82.4487,82.3305,82.3798,18235.0
2024-09-20 12:00:00,83.64,83.65,83.56,83.62,20524.0,82.3896,82.3995,82.3108,82.3699,20524.0
2024-09-20 12:10:00,83.61,83.64,83.56,83.58,19561.0,82.3601,82.3896,82.3108,82.3305,19561.0
2024-09-20 12:20:00,83.58,83.77,83.55,83.72,16268.0,82.3305,82.5177,82.3009,82.4684,16268.0
2024-09-20 12:30:00,83.73,83.76,83.66,83.69,20646.0,82.4783,82.5078,82.4093,82.4389,20646.0
2024-09-20 12:40:00,83.72,83.85,83.64,83.83,14921.0,82.4684,82.5965,82.3896,82.5768,14921.0
2024-09-20 12:50:00,83.83,83.86,83.75,83.75,13029.0,82.5768,82.6063,82.498,82.498,13029.0
2024-09-20 13:00:00,83.76,83.78,83.71,83.71,18559.0,82.5078,82.5275,82.4586,82.4586,18559.0
2024-09-20 13:10:00,83.74,83.79,83.72,83.75,17081.0,82.4881,82.5374,82.4684,82.498,17081.0
2024-09-20 13:20:00,83.76,83.81,83.73,83.75,15695.0,82.5078,82.5571,82.4783,82.498,15695.0
2024-09-20 13:30:00,83.77,83.82,83.74,83.79,15819.0,82.5177,82.5669,82.4881,82.5374,15819.0
2024-09-20 13:40:00,83.79,83.85,83.78,83.81,11351.0,82.5374,82.5965,82.5275,82.5571,11351.0
2024-09-20 13:50:00,83.81,83.88,83.78,83.87,11832.0,82.5571,82.626,82.5275,82.6162,11832.0
2024-09-20 14:00:00,83.87,83.89,83.76,83.79,34326.0,82.6162,82.6359,82.5078,82.5374,34326.0
2024-09-20 14:10:00,83.78,83.83,83.73,83.83,12947.0,82.5275,82.5768,82.4783,82.5768,12947.0
2024-09-20 14:20:00,83.82,83.83,83.76,83.77,14454.0,82.5669,82.5768,82.5078,82.5177,14454.0
2024-09-20 14:30:00,83.76,83.77,83.6,83.62,30012.0,82.5078,82.5177,82.3502,82.3699,30012.0
2024-09-20 14:40:00,83.62,83.74,83.6,83.73,20982.0,82.3699,82.4881,82.3502,82.4783,20982.0
2024-09-20 14:50:00,83.73,83.97,83.73,83.94,25415.0,82.4783,82.7147,82.4783,82.6851,25415.0
2024-09-20 15:00:00,83.93,84.01,83.8,83.83,63058.0,82.6753,82.7541,82.5472,82.5768,63058.0
2024-09-20 15:10:00,83.83,83.84,83.74,83.78,29121.0,82.5768,82.5866,82.4881,82.5275,29121.0
2024-09-20 15:20:00,83.77,83.9,83.74,83.74,29880.0,82.5177,82.6457,82.4881,82.4881,29880.0
2024-09-20 15:30:00,83.73,83.88,83.65,83.78,54312.0,82.4783,82.626,82.3995,82.5275,54312.0
2024-09-20 15:40:00,83.78,83.88,83.74,83.83,38273.0,82.5275,82.626,82.4881,82.5768,38273.0
2024-09-20 15:50:00,83.82,84.1,83.73,84.04,293373.0,82.5669,82.8427,82.4783,82.7836,293373.0
2024-09-23 09:30:00,84.36,84.64,84.16,84.26,51862.0,83.0988,83.3747,82.9018,83.0003,51862.0
2024-09-23 09:40:00,84.26,84.43,84.06,84.09,18012.0,83.0003,83.1678,82.8033,82.8329,18012.0
2024-09-23 09:50:00,84.09,84.12,83.64,83.68,59247.0,82.8329,82.8624,82.3896,82.429,59247.0
2024-09-23 10:00:00,83.7,84.0,83.69,83.83,39345.0,82.4487,82.7442,82.4389,82.5768,39345.0
2024-09-23 10:10:00,83.83,84.09,83.83,84.05,18426.0,82.5768,82.8329,82.5768,82.7935,18426.0
2024-09-23 10:20:00,84.06,84.09,83.89,83.91,19964.0,82.8033,82.8329,82.6359,82.6556,19964.0
2024-09-23 10:30:00,83.92,83.92,83.71,83.74,21220.0,82.6654,82.6654,82.4586,82.4881,21220.0
2024-09-23 10:40:00,83.75,83.81,83.66,83.75,78281.0,82.498,82.5571,82.4093,82.498,78281.0
2024-09-23 10:50:00,83.75,83.83,83.69,83.74,55018.0,82.498,82.5768,82.4389,82.4881,55018.0
2024-09-23 11:00:00,83.75,83.77,83.62,83.66,21382.0,82.498,82.5177,82.3699,82.4093,21382.0
2024-09-23 11:10:00,83.65,83.82,83.62,83.78,58297.0,82.3995,82.5669,82.3699,82.5275,58297.0
2024-09-23 11:20:00,83.81,83.91,83.77,83.91,16819.0,82.5571,82.6556,82.5177,82.6556,16819.0
2024-09-23 11:30:00,83.91,84.06,83.89,83.97,16534.0,82.6556,82.8033,82.6359,82.7147,16534.0
2024-09-23 11:40:00,83.97,84.0,83.87,84.0,12410.0,82.7147,82.7442,82.6162,82.7442,12410.0
2024-09-23 11:50:00,84.01,84.04,83.91,83.91,13729.0,82.7541,82.7836,82.6556,82.6556,13729.0
2024-09-23 12:00:00,83.9,84.01,83.87,83.98,8501.0,82.6457,82.7541,82.6162,82.7245,8501.0
2024-09-23 12:10:00,83.99,84.13,83.9,84.12,19457.0,82.7344,82.8723,82.6457,82.8624,19457.0
2024-09-23 12:20:00,84.11,84.14,84.05,84.09,16591.0,82.8526,82.8821,82.7935,82.8329,16591.0
2024-09-23 12:30:00,84.1,84.31,84.09,84.27,29242.0,82.8427,83.0496,82.8329,83.0102,29242.0
2024-09-23 12:40:00,84.26,84.31,84.2,84.31,15391.0,83.0003,83.0496,82.9412,83.0496,15391.0
2024-09-23 12:50:00,84.28,84.31,84.23,84.23,10233.0,83.02,83.0496,82.9708,82.9708,10233.0
2024-09-23 13:00:00,84.25,84.38,84.22,84.37,19699.0,82.9905,83.1185,82.9609,83.1087,19699.0
2024-09-23 13:10:00,84.37,84.44,84.33,84.42,17952.0,83.1087,83.1776,83.0693,83.1579,17952.0
2024-09-23 13:20:00,84.43,84.44,84.35,84.39,8881.0,83.1678,83.1776,83.089,83.1284,8881.0
2024-09-23 13:30:00,84.39,84.42,84.33,84.36,8818.0,83.1284,83.1579,83.0693,83.0988,8818.0
2024-09-23 13:40:00,84.37,84.4,84.35,84.39,7885.0,83.1087,83.1382,83.089,83.1284,7885.0
2024-09-23 13:50:00,84.41,84.45,84.4,84.43,10738.0,83.1481,83.1875,83.1382,83.1678,10738.0
2024-09-23 14:00:00,84.44,84.51,84.37,84.47,25672.0,83.1776,83.2466,83.1087,83.2072,25672.0
2024-09-23 14:10:00,84.48,84.49,84.42,84.45,13063.0,83.217,83.2269,83.1579,83.1875,13063.0
2024-09-23 14:20:00,84.45,84.5,84.38,84.38,16365.0,83.1875,83.2367,83.1185,83.1185,16365.0
2024-09-23 14:30:00,84.38,84.38,84.24,84.28,17071.0,83.1185,83.1185,82.9806,83.02,17071.0
2024-09-23 14:40:00,84.27,84.28,84.19,84.24,19767.0,83.0102,83.02,82.9314,82.9806,19767.0
2024-09-23 14:50:00,84.23,84.24,84.1,84.17,23000.0,82.9708,82.9806,82.8427,82.9117,23000.0
2024-09-23 15:00:00,84.18,84.24,84.12,84.23,22082.0,82.9215,82.9806,82.8624,82.9708,22082.0
2024-09-23 15:10:00,84.22,84.24,84.2,84.23,17520.0,82.9609,82.9806,82.9412,82.9708,17520.0
2024-09-23 15:20:00,84.22,84.26,84.21,84.25,25002.0,82.9609,83.0003,82.9511,82.9905,25002.0
2024-09-23 15:30:00,84.25,84.27,84.2,84.24,34106.0,82.9905,83.0102,82.9412,82.9806,34106.0
2024-09-23 15:40:00,84.23,84.41,84.23,84.35,56525.0,82.9708,83.1481,82.9708,83.089,56525.0
2024-09-23 15:50:00,84.37,84.4,84.3,84.38,155289.0,83.1087,83.1382,83.0397,83.1185,155289.0
2024-09-24 09:30:00,84.12,84.36,84.04,84.04,30957.0,82.8624,83.0988,82.7836,82.7836,30957.0
2024-09-24 09:40:00,84.06,84.55,84.02,84.52,29772.0,82.8033,83.286,82.7639,83.2564,29772.0
2024-09-24 09:50:00,84.52,84.53,83.93,84.09,35441.0,83.2564,83.2663,82.6753,82.8329,35441.0
2024-09-24 10:00:00,84.11,84.33,83.94,84.32,46069.0,82.8526,83.0693,82.6851,83.0594,46069.0
2024-09-24 10:10:00,84.33,84.38,84.23,84.36,28463.0,83.0693,83.1185,82.9708,83.0988,28463.0
2024-09-24 10:20:00,84.37,84.41,84.24,84.28,27244.0,83.1087,83.1481,82.9806,83.02,27244.0
2024-09-24 10:30:00,84.3,84.39,84.28,84.38,12077.0,83.0397,83.1284,83.02,83.1185,12077.0
2024-09-24 10:40:00,84.41,84.58,84.41,84.5,30793.0,83.1481,83.3155,83.1481,83.2367,30793.0
2024-09-24 10:50:00,84.5,84.55,84.36,84.52,38447.0,83.2367,83.286,83.0988,83.2564,38447.0
2024-09-24 11:00:00,84.53,84.53,84.42,84.47,16040.0,83.2663,83.2663,83.1579,83.2072,16040.0
2024-09-24 11:10:00,84.46,84.59,84.43,84.5,35441.0,83.1973,83.3254,83.1678,83.2367,35441.0
2024-09-24 11:20:00,84.5,84.61,84.35,84.41,41871.0,83.2367,83.3451,83.089,83.1481,41871.0
2024-09-24 11:30:00,84.42,84.46,84.1,84.28,59715.0,83.1579,83.1973,82.8427,83.02,59715.0
2024-09-24 11:40:00,84.27,84.57,84.26,84.33,56327.0,83.0102,83.3057,83.0003,83.0693,56327.0
2024-09-24 11:50:00,84.33,84.43,84.21,84.23,29855.0,83.0693,83.1678,82.9511,82.9708,29855.0
2024-09-24 12:00:00,84.24,84.25,84.01,84.06,48179.0,82.9806,82.9905,82.7541,82.8033,48179.0
2024-09-24 12:10:00,84.07,84.19,83.9,83.99,40589.0,82.8132,82.9314,82.6457,82.7344,40589.0
2024-09-24 12:20:00,83.99,84.08,83.91,83.96,28481.0,82.7344,82.823,82.6556,82.7048,28481.0
2024-09-24 12:30:00,83.95,84.14,83.95,84.12,14136.0,82.695,82.8821,82.695,82.8624,14136.0
2024-09-24 12:40:00,84.12,84.13,84.02,84.02,15562.0,82.8624,82.8723,82.7639,82.7639,15562.0
2024-09-24 12:50:00,84.02,84.02,83.81,83.86,27357.0,82.7639,82.7639,82.5571,82.6063,27357.0
2024-09-24 13:00:00,83.87,83.89,83.76,83.8,22453.0,82.6162,82.6359,82.5078,82.5472,22453.0
2024-09-24 13:10:00,83.8,83.95,83.79,83.87,114521.0,82.5472,82.695,82.5374,82.6162,114521.0
2024-09-24 13:20:00,83.88,83.91,83.65,83.8,72489.0,82.626,82.6556,82.3995,82.5472,72489.0
2024-09-24 13:30:00,83.8,83.89,83.76,83.82,44910.0,82.5472,82.6359,82.5078,82.5669,44910.0
2024-09-24 13:40:00,83.82,83.84,83.73,83.74,26473.0,82.5669,82.5866,82.4783,82.4881,26473.0
2024-09-24 13:50:00,83.73,83.74,83.65,83.71,30247.0,82.4783,82.4881,82.3995,82.4586,30247.0
2024-09-24 14:00:00,83.71,83.79,83.7,83.73,28803.0,82.4586,82.5374,82.4487,82.4783,28803.0
2024-09-24 14:10:00,83.73,83.76,83.66,83.68,32509.0,82.4783,82.5078,82.4093,82.429,32509.0
2024-09-24 14:20:00,83.68,83.72,83.65,83.67,38235.0,82.429,82.4684,82.3995,82.4192,38235.0
2024-09-24 14:30:00,83.67,83.68,83.57,83.65,41487.0,82.4192,82.429,82.3206,82.3995,41487.0
2024-09-24 14:40:00,83.66,83.81,83.65,83.77,58043.0,82.4093,82.5571,82.3995,82.5177,58043.0
2024-09-24 14:50:00,83.77,83.84,83.73,83.81,47032.0,82.5177,82.5866,82.4783,82.5571,47032.0
2024-09-24 15:00:00,83.8,83.91,83.78,83.88,54597.0,82.5472,82.6556,82.5275,82.626,54597.0
2024-09-24 15:10:00,83.88,83.91,83.76,83.77,62621.0,82.626,82.6556,82.5078,82.5177,62621.0
2024-09-24 15:20:00,83.77,83.89,83.73,83.78,76227.0,82.5177,82.6359,82.4783,82.5275,76227.0
2024-09-24 15:30:00,83.78,83.89,83.69,83.7,90601.0,82.5275,82.6359,82.4389,82.4487,90601.0
2024-09-24 15:40:00,83.7,84.01,83.67,84.0,113088.0,82.4487,82.7541,82.4192,82.7442,113088.0
2024-09-24 15:50:00,84.0,84.11,83.91,84.04,379263.0,82.7442,82.8526,82.6556,82.7836,379263.0
2024-09-25 09:30:00,83.76,84.11,83.41,83.53,38757.0,82.5078,82.8526,82.163,82.2812,38757.0
2024-09-25 09:40:00,83.49,83.56,83.09,83.09,41501.0,82.2418,82.3108,81.8478,81.8478,41501.0
2024-09-25 09:50:00,83.03,83.08,82.67,82.7,66694.0,81.7887,81.838,81.4341,81.4637,66694.0
2024-09-25 10:00:00,82.68,82.78,82.29,82.34,61997.0,81.444,81.5425,81.0598,81.109,61997.0
2024-09-25 10:10:00,82.36,82.43,81.91,81.92,27708.0,81.1287,81.1977,80.6855,80.6953,27708.0
2024-09-25 10:20:00,81.93,82.5,81.81,82.48,37679.0,80.7052,81.2666,80.587,81.2469,37679.0
2024-09-25 10:30:00,82.48,82.86,82.38,82.76,84939.0,81.2469,81.6213,81.1484,81.5228,84939.0
2024-09-25 10:40:00,82.74,82.78,82.57,82.72,38897.0,81.5031,81.5425,81.3356,81.4834,38897.0
2024-09-25 10:50:00,82.71,82.78,82.53,82.62,46716.0,81.4735,81.5425,81.2962,81.3849,46716.0
2024-09-25 11:00:00,82.63,82.71,82.5,82.57,114868.0,81.3947,81.4735,81.2666,81.3356,114868.0
2024-09-25 11:10:00,82.57,82.67,82.5,82.56,73286.0,81.3356,81.4341,81.2666,81.3257,73286.0
2024-09-25 11:20:00,82.56,82.63,82.48,82.59,39662.0,81.3257,81.3947,81.2469,81.3553,39662.0
2024-09-25 11:30:00,82.59,82.61,82.5,82.55,21070.0,81.3553,81.375,81.2666,81.3159,21070.0
2024-09-25 11:40:00,82.55,82.65,82.5,82.63,14148.0,81.3159,81.4144,81.2666,81.3947,14148.0
2024-09-25 11:50:00,82.63,82.95,82.61,82.9,68220.0,81.3947,81.7099,81.375,81.6607,68220.0
2024-09-25 12:00:00,82.88,82.9,82.7,82.78,79489.0,81.641,81.6607,81.4637,81.5425,79489.0
2024-09-25 12:10:00,82.78,82.79,82.55,82.57,45768.0,81.5425,81.5523,81.3159,81.3356,45768.0
2024-09-25 12:20:00,82.57,82.61,82.51,82.51,15604.0,81.3356,81.375,81.2765,81.2765,15604.0
2024-09-25 12:30:00,82.52,82.55,82.48,82.5,24286.0,81.2863,81.3159,81.2469,81.2666,24286.0
2024-09-25 12:40:00,82.51,82.53,82.41,82.42,11075.0,81.2765,81.2962,81.178,81.1878,11075.0
2024-09-25 12:50:00,82.42,82.49,82.42,82.48,27067.0,81.1878,81.2568,81.1878,81.2469,27067.0
2024-09-25 13:00:00,82.49,82.5,82.36,82.37,15478.0,81.2568,81.2666,81.1287,81.1386,15478.0
2024-09-25 13:10:00,82.38,82.5,82.36,82.48,67519.0,81.1484,81.2666,81.1287,81.2469,67519.0
2024-09-25 13:20:00,82.48,82.5,82.43,82.48,19577.0,81.2469,81.2666,81.1977,81.2469,19577.0
2024-09-25 13:30:00,82.47,82.59,82.41,82.59,38777.0,81.2371,81.3553,81.178,81.3553,38777.0
2024-09-25 13:40:00,82.58,82.58,82.52,82.55,21955.0,81.3454,81.3454,81.2863,81.3159,21955.0
2024-09-25 13:50:00,82.56,82.71,82.55,82.68,36063.0,81.3257,81.4735,81.3159,81.444,36063.0
2024-09-25 14:00:00,82.67,82.68,82.52,82.58,25745.0,81.4341,81.444,81.2863,81.3454,25745.0
2024-09-25 14:10:00,82.58,82.6,82.52,82.53,30977.0,81.3454,81.3651,81.2863,81.2962,30977.0
2024-09-25 14:20:00,82.54,82.59,82.52,82.53,165547.0,81.306,81.3553,81.2863,81.2962,165547.0
2024-09-25 14:30:00,82.52,82.6,82.46,82.55,35121.0,81.2863,81.3651,81.2272,81.3159,35121.0
2024-09-25 14:40:00,82.56,82.61,82.53,82.58,29188.0,81.3257,81.375,81.2962,81.3454,29188.0
2024-09-25 14:50:00,82.59,82.59,82.43,82.44,36392.0,81.3553,81.3553,81.1977,81.2075,36392.0
2024-09-25 15:00:00,82.44,82.48,82.4,82.48,45614.0,81.2075,81.2469,81.1681,81.2469,45614.0
2024-09-25 15:10:00,82.48,82.48,82.36,82.37,31777.0,81.2469,81.2469,81.1287,81.1386,31777.0
2024-09-25 15:20:00,82.37,82.37,82.28,82.3,33182.0,81.1386,81.1386,81.0499,81.0696,33182.0
2024-09-25 15:30:00,82.29,82.34,82.13,82.14,43312.0,81.0598,81.109,80.9022,80.912,43312.0
2024-09-25 15:40:00,82.14,82.23,82.08,82.18,46861.0,80.912,81.0007,80.8529,80.9514,46861.0
2024-09-25 15:50:00,82.2,82.36,82.19,82.32,238409.0,80.9711,81.1287,80.9613,81.0893,238409.0
2024-09-26 09:30:00,82.93,83.47,82.82,82.89,84262.0,81.6902,82.2221,81.5819,81.6508,84262.0
2024-09-26 09:40:00,82.92,83.21,82.87,83.1,39945.0,81.6804,81.966,81.6311,81.8577,39945.0
2024-09-26 09:50:00,83.09,83.13,82.97,83.06,25567.0,81.8478,81.8872,81.7296,81.8183,25567.0
2024-09-26 10:00:00,83.07,83.3,82.95,82.97,31861.0,81.8281,82.0547,81.7099,81.7296,31861.0
2024-09-26 10:10:00,82.97,83.09,82.91,82.91,19797.0,81.7296,81.8478,81.6705,81.6705,19797.0
2024-09-26 10:20:00,82.91,82.91,82.56,82.79,23539.0,81.6705,81.6705,81.3257,81.5523,23539.0
2024-09-26 10:30:00,82.81,83.01,82.78,82.94,18408.0,81.572,81.769,81.5425,81.7001,18408.0
2024-09-26 10:40:00,82.93,82.98,82.79,82.93,23796.0,81.6902,81.7395,81.5523,81.6902,23796.0
2024-09-26 10:50:00,82.94,82.98,82.81,82.89,34838.0,81.7001,81.7395,81.572,81.6508,34838.0
2024-09-26 11:00:00,82.9,82.98,82.77,82.91,24005.0,81.6607,81.7395,81.5326,81.6705,24005.0
2024-09-26 11:10:00,82.92,83.03,82.91,82.99,34031.0,81.6804,81.7887,81.6705,81.7493,34031.0
2024-09-26 11:20:00,83.0,83.1,82.89,82.91,27180.0,81.7592,81.8577,81.6508,81.6705,27180.0
2024-09-26 11:30:00,82.88,82.93,82.83,82.86,20030.0,81.641,81.6902,81.5917,81.6213,20030.0
2024-09-26 11:40:00,82.87,82.9,82.83,82.83,17387.0,81.6311,81.6607,81.5917,81.5917,17387.0
2024-09-26 11:50:00,82.81,82.99,82.78,82.93,26981.0,81.572,81.7493,81.5425,81.6902,26981.0
2024-09-26 12:00:00,82.92,82.93,82.81,82.89,27264.0,81.6804,81.6902,81.572,81.6508,27264.0
2024-09-26 12:10:00,82.89,82.96,82.83,82.86,57601.0,81.6508,81.7198,81.5917,81.6213,57601.0
2024-09-26 12:20:00,82.87,82.94,82.82,82.82,21111.0,81.6311,81.7001,81.5819,81.5819,21111.0
2024-09-26 12:30:00,82.82,82.9,82.81,82.86,9438.0,81.5819,81.6607,81.572,81.6213,9438.0
2024-09-26 12:40:00,82.86,82.88,82.81,82.84,11485.0,81.6213,81.641,81.572,81.6016,11485.0
2024-09-26 12:50:00,82.85,82.86,82.79,82.84,9708.0,81.6114,81.6213,81.5523,81.6016,9708.0
2024-09-26 13:00:00,82.84,82.9,82.82,82.86,21507.0,81.6016,81.6607,81.5819,81.6213,21507.0
2024-09-26 13:10:00,82.86,82.87,82.74,82.79,13173.0,81.6213,81.6311,81.5031,81.5523,13173.0
2024-09-26 13:20:00,82.79,82.87,82.78,82.86,20503.0,81.5523,81.6311,81.5425,81.6213,20503.0
2024-09-26 13:30:00,82.86,82.92,82.84,82.89,24145.0,81.6213,81.6804,81.6016,81.6508,24145.0
2024-09-26 13:40:00,82.88,82.96,82.87,82.95,15705.0,81.641,81.7198,81.6311,81.7099,15705.0
2024-09-26 13:50:00,82.95,82.99,82.88,82.92,19560.0,81.7099,81.7493,81.641,81.6804,19560.0
2024-09-26 14:00:00,82.91,82.95,82.87,82.87,27045.0,81.6705,81.7099,81.6311,81.6311,27045.0
2024-09-26 14:10:00,82.87,82.91,82.86,82.86,21078.0,81.6311,81.6705,81.6213,81.6213,21078.0
2024-09-26 14:20:00,82.87,82.89,82.85,82.86,13834.0,81.6311,81.6508,81.6114,81.6213,13834.0
2024-09-26 14:30:00,82.85,82.88,82.83,82.86,17653.0,81.6114,81.641,81.5917,81.6213,17653.0
2024-09-26 14:40:00,82.85,82.88,82.79,82.83,16565.0,81.6114,81.641,81.5523,81.5917,16565.0
2024-09-26 14:50:00,82.83,82.84,82.75,82.76,27263.0,81.5917,81.6016,81.5129,81.5228,27263.0
2024-09-26 15:00:00,82.75,82.8,82.73,82.73,20850.0,81.5129,81.5622,81.4932,81.4932,20850.0
2024-09-26 15:10:00,82.73,82.79,82.73,82.75,30207.0,81.4932,81.5523,81.4932,81.5129,30207.0
2024-09-26 15:20:00,82.75,82.78,82.72,82.76,23068.0,81.5129,81.5425,81.4834,81.5228,23068.0
2024-09-26 15:30:00,82.77,82.79,82.67,82.76,71004.0,81.5326,81.5523,81.4341,81.5228,71004.0
2024-09-26 15:40:00,82.76,82.95,82.74,82.94,57605.0,81.5228,81.7099,81.5031,81.7001,57605.0
2024-09-26 15:50:00,82.94,83.07,82.89,82.96,312496.0,81.7001,81.8281,81.6508,81.7198,312496.0
2024-09-27 09:30:00,83.26,83.54,83.08,83.34,24861.0,82.0153,82.2911,81.838,82.0941,24861.0
2024-09-27 09:40:00,83.35,83.41,83.04,83.04,16828.0,82.1039,82.163,81.7986,81.7986,16828.0
2024-09-27 09:50:00,83.03,83.44,82.94,83.42,26406.0,81.7887,82.1926,81.7001,82.1729,26406.0
2024-09-27 10:00:00,83.44,83.47,83.15,83.2,22818.0,82.1926,82.2221,81.9069,81.9562,22818.0
2024-09-27 10:10:00,83.19,83.45,83.19,83.4,15428.0,81.9463,82.2024,81.9463,82.1532,15428.0
2024-09-27 10:20:00,83.43,83.73,83.38,83.66,18580.0,82.1827,82.4783,82.1335,82.4093,18580.0
2024-09-27 10:30:00,83.69,83.78,83.64,83.73,20133.0,82.4389,82.5275,82.3896,82.4783,20133.0
2024-09-27 10:40:00,83.75,83.75,83.65,83.71,13038.0,82.498,82.498,82.3995,82.4586,13038.0
2024-09-27 10:50:00,83.7,83.86,83.66,83.68,31750.0,82.4487,82.6063,82.4093,82.429,31750.0
2024-09-27 11:00:00,83.7,83.94,83.69,83.93,27824.0,82.4487,82.6851,82.4389,82.6753,27824.0
2024-09-27 11:10:00,83.93,84.03,83.93,83.98,14251.0,82.6753,82.7738,82.6753,82.7245,14251.0
2024-09-27 11:20:00,84.01,84.07,83.92,83.97,17427.0,82.7541,82.8132,82.6654,82.7147,17427.0
2024-09-27 11:30:00,83.97,83.98,83.71,83.73,14113.0,82.7147,82.7245,82.4586,82.4783,14113.0
2024-09-27 11:40:00,83.73,83.81,83.7,83.78,11173.0,82.4783,82.5571,82.4487,82.5275,11173.0
2024-09-27 11:50:00,83.75,83.79,83.58,83.59,21756.0,82.498,82.5374,82.3305,82.3403,21756.0
2024-09-27 12:00:00,83.57,83.59,83.47,83.51,14194.0,82.3206,82.3403,82.2221,82.2615,14194.0
2024-09-27 12:10:00,83.51,83.55,83.44,83.45,14413.0,82.2615,82.3009,82.1926,82.2024,14413.0
2024-09-27 12:20:00,83.46,83.51,83.43,83.45,11762.0,82.2123,82.2615,82.1827,82.2024,11762.0
2024-09-27 12:30:00,83.44,83.45,83.41,83.45,13878.0,82.1926,82.2024,82.163,82.2024,13878.0
2024-09-27 12:40:00,83.43,83.44,83.33,83.34,15353.0,82.1827,82.1926,82.0842,82.0941,15353.0
2024-09-27 12:50:00,83.34,83.43,83.31,83.41,17866.0,82.0941,82.1827,82.0645,82.163,17866.0
2024-09-27 13:00:00,83.42,83.46,83.25,83.26,16340.0,82.1729,82.2123,82.0054,82.0153,16340.0
2024-09-27 13:10:00,83.26,83.33,83.26,83.28,11732.0,82.0153,82.0842,82.0153,82.035,11732.0
2024-09-27 13:20:00,83.27,83.3,83.26,83.29,15159.0,82.0251,82.0547,82.0153,82.0448,15159.0
2024-09-27 13:30:00,83.3,83.3,83.25,83.28,15594.0,82.0547,82.0547,82.0054,82.035,15594.0
2024-09-27 13:40:00,83.29,83.34,83.27,83.34,12149.0,82.0448,82.0941,82.0251,82.0941,12149.0
2024-09-27 13:50:00,83.34,83.36,83.29,83.33,19023.0,82.0941,82.1138,82.0448,82.0842,19023.0
2024-09-27 14:00:00,83.31,83.35,83.27,83.3,22060.0,82.0645,82.1039,82.0251,82.0547,22060.0
2024-09-27 14:10:00,83.3,83.34,83.27,83.27,17846.0,82.0547,82.0941,82.0251,82.0251,17846.0
2024-09-27 14:20:00,83.27,83.3,83.22,83.28,17107.0,82.0251,82.0547,81.9759,82.035,17107.0
2024-09-27 14:30:00,83.28,83.29,83.09,83.13,22304.0,82.035,82.0448,81.8478,81.8872,22304.0
2024-09-27 14:40:00,83.12,83.27,83.1,83.26,163950.0,81.8774,82.0251,81.8577,82.0153,163950.0
2024-09-27 14:50:00,83.25,83.28,83.16,83.26,28167.0,82.0054,82.035,81.9168,82.0153,28167.0
2024-09-27 15:00:00,83.26,83.33,83.17,83.19,37626.0,82.0153,82.0842,81.9266,81.9463,37626.0
2024-09-27 15:10:00,83.18,83.24,83.15,83.23,34872.0,81.9365,81.9956,81.9069,81.9857,34872.0
2024-09-27 15:20:00,83.24,83.24,83.17,83.17,24715.0,81.9956,81.9956,81.9266,81.9266,24715.0
2024-09-27 15:30:00,83.16,83.22,83.12,83.13,38661.0,81.9168,81.9759,81.8774,81.8872,38661.0
2024-09-27 15:40:00,83.12,83.15,83.05,83.08,59585.0,81.8774,81.9069,81.8084,81.838,59585.0
2024-09-27 15:50:00,83.08,83.15,83.0,83.14,204466.0,81.838,81.9069,81.7592,81.8971,204466.0
2024-09-30 09:30:00,83.16,83.16,82.66,82.72,31826.0,81.9168,81.9168,81.4243,81.4834,31826.0
2024-09-30 09:40:00,82.78,83.15,82.66,83.09,12857.0,81.5425,81.9069,81.4243,81.8478,12857.0
2024-09-30 09:50:00,83.12,83.3,83.03,83.12,25613.0,81.8774,82.0547,81.7887,81.8774,25613.0
2024-09-30 10:00:00,83.08,83.39,83.01,83.39,18859.0,81.838,82.1433,81.769,82.1433,18859.0
2024-09-30 10:10:00,83.39,83.45,83.32,83.43,16905.0,82.1433,82.2024,82.0744,82.1827,16905.0
2024-09-30 10:20:00,83.44,83.61,83.43,83.55,15259.0,82.1926,82.3601,82.1827,82.3009,15259.0
2024-09-30 10:30:00,83.56,83.66,83.5,83.64,10053.0,82.3108,82.4093,82.2517,82.3896,10053.0
2024-09-30 10:40:00,83.65,83.7,83.48,83.48,11326.0,82.3995,82.4487,82.232,82.232,11326.0
2024-09-30 10:50:00,83.48,83.48,83.39,83.43,8046.0,82.232,82.232,82.1433,82.1827,8046.0
2024-09-30 11:00:00,83.42,83.5,83.39,83.47,9970.0,82.1729,82.2517,82.1433,82.2221,9970.0
2024-09-30 11:10:00,83.46,83.58,83.43,83.5,11476.0,82.2123,82.3305,82.1827,82.2517,11476.0
2024-09-30 11:20:00,83.5,83.55,83.32,83.32,13219.0,82.2517,82.3009,82.0744,82.0744,13219.0
2024-09-30 11:30:00,83.31,83.4,83.3,83.35,10368.0,82.0645,82.1532,82.0547,82.1039,10368.0
2024-09-30 11:40:00,83.38,83.45,83.35,83.42,9332.0,82.1335,82.2024,82.1039,82.1729,9332.0
2024-09-30 11:50:00,83.41,83.5,83.39,83.48,14564.0,82.163,82.2517,82.1433,82.232,14564.0
2024-09-30 12:00:00,83.49,83.5,83.43,83.48,8208.0,82.2418,82.2517,82.1827,82.232,8208.0
2024-09-30 12:10:00,83.48,83.49,83.44,83.44,7323.0,82.232,82.2418,82.1926,82.1926,7323.0
2024-09-30 12:20:00,83.45,83.49,83.44,83.48,5671.0,82.2024,82.2418,82.1926,82.232,5671.0
2024-09-30 12:30:00,83.48,83.49,83.45,83.46,6742.0,82.232,82.2418,82.2024,82.2123,6742.0
2024-09-30 12:40:00,83.46,83.47,83.24,83.31,31918.0,82.2123,82.2221,81.9956,82.0645,31918.0
2024-09-30 12:50:00,83.32,83.38,83.28,83.36,7741.0,82.0744,82.1335,82.035,82.1138,7741.0
2024-09-30 13:00:00,83.34,83.37,83.3,83.34,10779.0,82.0941,82.1236,82.0547,82.0941,10779.0
2024-09-30 13:10:00,83.31,83.31,83.22,83.27,16716.0,82.0645,82.0645,81.9759,82.0251,16716.0
2024-09-30 13:20:00,83.27,83.31,83.25,83.29,11066.0,82.0251,82.0645,82.0054,82.0448,11066.0
2024-09-30 13:30:00,83.28,83.33,83.26,83.28,14955.0,82.035,82.0842,82.0153,82.035,14955.0
2024-09-30 13:40:00,83.3,83.33,83.18,83.22,19737.0,82.0547,82.0842,81.9365,81.9759,19737.0
2024-09-30 13:50:00,83.22,83.23,83.07,83.09,24047.0,81.9759,81.9857,81.8281,81.8478,24047.0
2024-09-30 14:00:00,83.09,83.13,83.06,83.11,22328.0,81.8478,81.8872,81.8183,81.8675,22328.0
2024-09-30 14:10:00,83.11,83.11,82.94,82.94,24201.0,81.8675,81.8675,81.7001,81.7001,24201.0
2024-09-30 14:20:00,82.95,83.09,82.84,83.09,25777.0,81.7099,81.8478,81.6016,81.8478,25777.0
2024-09-30 14:30:00,83.08,83.17,82.97,83.13,47120.0,81.838,81.9266,81.7296,81.8872,47120.0
2024-09-30 14:40:00,83.14,83.25,83.14,83.17,26670.0,81.8971,82.0054,81.8971,81.9266,26670.0
2024-09-30 14:50:00,83.18,83.23,83.13,83.14,21709.0,81.9365,81.9857,81.8872,81.8971,21709.0
2024-09-30 15:00:00,83.1,83.17,83.05,83.16,38225.0,81.8577,81.9266,81.8084,81.9168,38225.0
2024-09-30 15:10:00,83.14,83.3,83.1,83.26,29575.0,81.8971,82.0547,81.8577,82.0153,29575.0
2024-09-30 15:20:00,83.26,83.3,83.23,83.3,39121.0,82.0153,82.0547,81.9857,82.0547,39121.0
2024-09-30 15:30:00,83.3,83.4,83.23,83.39,67890.0,82.0547,82.1532,81.9857,82.1433,67890.0
2024-09-30 15:40:00,83.39,83.55,83.35,83.51,96683.0,82.1433,82.3009,82.1039,82.2615,96683.0
2024-09-30 15:50:00,83.52,83.83,83.44,83.75,302006.0,82.2714,82.5768,82.1926,82.498,302006.0
2024-10-01 09:30:00,83.75,83.86,83.08,83.09,44057.0,82.498,82.6063,81.838,81.8478,44057.0
2024-10-01 09:40:00,83.09,83.17,82.83,83.09,36449.0,81.8478,81.9266,81.5917,81.8478,36449.0
2024-10-01 09:50:00,83.08,83.26,83.05,83.19,58278.0,81.838,82.0153,81.8084,81.9463,58278.0
2024-10-01 10:00:00,83.17,83.26,82.97,83.02,41915.0,81.9266,82.0153,81.7296,81.7789,41915.0
2024-10-01 10:10:00,82.98,83.17,82.89,83.12,23819.0,81.7395,81.9266,81.6508,81.8774,23819.0
2024-10-01 10:20:00,83.13,83.37,83.02,83.14,33710.0,81.8872,82.1236,81.7789,81.8971,33710.0
2024-10-01 10:30:00,83.15,83.41,83.09,83.38,49907.0,81.9069,82.163,81.8478,82.1335,49907.0
2024-10-01 10:40:00,83.38,83.39,83.09,83.09,26499.0,82.1335,82.1433,81.8478,81.8478,26499.0
2024-10-01 10:50:00,83.11,83.2,83.06,83.18,19030.0,81.8675,81.9562,81.8183,81.9365,19030.0
2024-10-01 11:00:00,83.2,83.33,83.17,83.24,46168.0,81.9562,82.0842,81.9266,81.9956,46168.0
2024-10-01 11:10:00,83.25,83.45,83.16,83.45,23971.0,82.0054,82.2024,81.9168,82.2024,23971.0
2024-10-01 11:20:00,83.45,83.71,83.45,83.69,27357.0,82.2024,82.4586,82.2024,82.4389,27357.0
2024-10-01 11:30:00,83.68,83.86,83.67,83.86,24003.0,82.429,82.6063,82.4192,82.6063,24003.0
2024-10-01 11:40:00,83.87,83.92,83.79,83.87,22126.0,82.6162,82.6654,82.5374,82.6162,22126.0
2024-10-01 11:50:00,83.87,84.03,83.85,84.0,23749.0,82.6162,82.7738,82.5965,82.7442,23749.0
2024-10-01 12:00:00,84.0,84.19,83.97,84.09,45539.0,82.7442,82.9314,82.7147,82.8329,45539.0
2024-10-01 12:10:00,84.08,84.12,83.9,84.05,23880.0,82.823,82.8624,82.6457,82.7935,23880.0
2024-10-01 12:20:00,84.05,84.12,84.04,84.09,14845.0,82.7935,82.8624,82.7836,82.8329,14845.0
2024-10-01 12:30:00,84.09,84.11,83.93,84.07,19822.0,82.8329,82.8526,82.6753,82.8132,19822.0
2024-10-01 12:40:00,84.06,84.09,83.8,83.87,34523.0,82.8033,82.8329,82.5472,82.6162,34523.0
2024-10-01 12:50:00,83.88,83.96,83.81,83.9,40163.0,82.626,82.7048,82.5571,82.6457,40163.0
2024-10-01 13:00:00,83.9,83.9,83.76,83.84,9462.0,82.6457,82.6457,82.5078,82.5866,9462.0
2024-10-01 13:10:00,83.86,83.87,83.66,83.68,53740.0,82.6063,82.6162,82.4093,82.429,53740.0
2024-10-01 13:20:00,83.68,83.76,83.57,83.64,13555.0,82.429,82.5078,82.3206,82.3896,13555.0
2024-10-01 13:30:00,83.62,83.85,83.62,83.8,67278.0,82.3699,82.5965,82.3699,82.5472,67278.0
2024-10-01 13:40:00,83.77,83.89,83.73,83.82,14282.0,82.5177,82.6359,82.4783,82.5669,14282.0
2024-10-01 13:50:00,83.81,84.03,83.81,83.97,55500.0,82.5571,82.7738,82.5571,82.7147,55500.0
2024-10-01 14:00:00,83.98,84.05,83.96,83.99,32436.0,82.7245,82.7935,82.7048,82.7344,32436.0
2024-10-01 14:10:00,83.99,84.09,83.99,83.99,33762.0,82.7344,82.8329,82.7344,82.7344,33762.0
2024-10-01 14:20:00,83.99,84.01,83.94,84.01,26969.0,82.7344,82.7541,82.6851,82.7541,26969.0
2024-10-01 14:30:00,84.01,84.1,84.0,84.0,34776.0,82.7541,82.8427,82.7442,82.7442,34776.0
2024-10-01 14:40:00,84.0,84.07,83.97,84.05,39321.0,82.7442,82.8132,82.7147,82.7935,39321.0
2024-10-01 14:50:00,84.05,84.12,84.04,84.05,38033.0,82.7935,82.8624,82.7836,82.7935,38033.0
2024-10-01 15:00:00,84.05,84.12,83.97,83.97,58542.0,82.7935,82.8624,82.7147,82.7147,58542.0
2024-10-01 15:10:00,83.97,83.97,83.88,83.91,19513.0,82.7147,82.7147,82.626,82.6556,19513.0
2024-10-01 15:20:00,83.9,83.94,83.88,83.89,38536.0,82.6457,82.6851,82.626,82.6359,38536.0
2024-10-01 15:30:00,83.89,83.89,83.68,83.8,48186.0,82.6359,82.6359,82.429,82.5472,48186.0
2024-10-01 15:40:00,83.8,83.85,83.64,83.67,157171.0,82.5472,82.5965,82.3896,82.4192,157171.0
2024-10-01 15:50:00,83.68,83.73,83.54,83.67,222513.0,82.429,82.4783,82.2911,82.4192,222513.0
2024-10-02 09:30:00,83.34,83.75,83.14,83.38,25935.0,82.0941,82.498,81.8971,82.1335,25935.0
2024-10-02 09:40:00,83.29,83.63,83.25,83.5,11513.0,82.0448,82.3798,82.0054,82.2517,11513.0
2024-10-02 09:50:00,83.5,83.73,83.4,83.4,27212.0,82.2517,82.4783,82.1532,82.1532,27212.0
2024-10-02 10:00:00,83.37,83.38,83.24,83.34,10850.0,82.1236,82.1335,81.9956,82.0941,10850.0
2024-10-02 10:10:00,83.34,83.4,83.23,83.29,28917.0,82.0941,82.1532,81.9857,82.0448,28917.0
2024-10-02 10:20:00,83.33,83.33,82.94,82.95,34244.0,82.0842,82.0842,81.7001,81.7099,34244.0
2024-10-02 10:30:00,82.95,83.26,82.95,83.17,21241.0,81.7099,82.0153,81.7099,81.9266,21241.0
2024-10-02 10:40:00,83.15,83.26,83.14,83.22,26324.0,81.9069,82.0153,81.8971,81.9759,26324.0
2024-10-02 10:50:00,83.23,83.31,83.16,83.17,42363.0,81.9857,82.0645,81.9168,81.9266,42363.0
2024-10-02 11:00:00,83.15,83.25,83.12,83.17,13109.0,81.9069,82.0054,81.8774,81.9266,13109.0
2024-10-02 11:10:00,83.16,83.16,82.94,83.06,34087.0,81.9168,81.9168,81.7001,81.8183,34087.0
2024-10-02 11:20:00,83.06,83.15,83.04,83.14,24162.0,81.8183,81.9069,81.7986,81.8971,24162.0
2024-10-02 11:30:00,83.14,83.22,83.06,83.22,21047.0,81.8971,81.9759,81.8183,81.9759,21047.0
2024-10-02 11:40:00,83.22,83.29,83.2,83.25,30293.0,81.9759,82.0448,81.9562,82.0054,30293.0
2024-10-02 11:50:00,83.23,83.25,83.07,83.09,22658.0,81.9857,82.0054,81.8281,81.8478,22658.0
2024-10-02 12:00:00,83.08,83.09,83.0,83.07,17467.0,81.838,81.8478,81.7592,81.8281,17467.0
2024-10-02 12:10:00,83.09,83.14,82.97,82.99,19729.0,81.8478,81.8971,81.7296,81.7493,19729.0
2024-10-02 12:20:00,83.0,83.16,82.98,83.16,17266.0,81.7592,81.9168,81.7395,81.9168,17266.0
2024-10-02 12:30:00,83.15,83.16,82.91,82.92,18576.0,81.9069,81.9168,81.6705,81.6804,18576.0
2024-10-02 12:40:00,82.92,82.93,82.88,82.91,10013.0,81.6804,81.6902,81.641,81.6705,10013.0
2024-10-02 12:50:00,82.91,82.98,82.9,82.94,14209.0,81.6705,81.7395,81.6607,81.7001,14209.0
2024-10-02 13:00:00,82.93,82.99,82.91,82.98,14654.0,81.6902,81.7493,81.6705,81.7395,14654.0
2024-10-02 13:10:00,82.99,83.02,82.98,83.0,13507.0,81.7493,81.7789,81.7395,81.7592,13507.0
2024-10-02 13:20:00,83.0,83.06,82.98,83.02,18614.0,81.7592,81.8183,81.7395,81.7789,18614.0
2024-10-02 13:30:00,83.02,83.07,82.99,83.05,14353.0,81.7789,81.8281,81.7493,81.8084,14353.0
2024-10-02 13:40:00,83.05,83.12,83.01,83.11,13200.0,81.8084,81.8774,81.769,81.8675,13200.0
2024-10-02 13:50:00,83.13,83.18,83.1,83.18,20107.0,81.8872,81.9365,81.8577,81.9365,20107.0
2024-10-02 14:00:00,83.2,83.29,83.19,83.29,17481.0,81.9562,82.0448,81.9463,82.0448,17481.0
2024-10-02 14:10:00,83.29,83.35,83.29,83.3,22712.0,82.0448,82.1039,82.0448,82.0547,22712.0
2024-10-02 14:20:00,83.3,83.3,83.07,83.15,22407.0,82.0547,82.0547,81.8281,81.9069,22407.0
2024-10-02 14:30:00,83.15,83.2,83.1,83.19,20817.0,81.9069,81.9562,81.8577,81.9463,20817.0
2024-10-02 14:40:00,83.2,83.27,83.2,83.26,55331.0,81.9562,82.0251,81.9562,82.0153,55331.0
2024-10-02 14:50:00,83.27,83.29,83.22,83.29,28628.0,82.0251,82.0448,81.9759,82.0448,28628.0
2024-10-02 15:00:00,83.29,83.4,83.27,83.35,26708.0,82.0448,82.1532,82.0251,82.1039,26708.0
2024-10-02 15:10:00,83.36,83.37,83.27,83.27,33255.0,82.1138,82.1236,82.0251,82.0251,33255.0
2024-10-02 15:20:00,83.26,83.28,83.18,83.28,27496.0,82.0153,82.035,81.9365,82.035,27496.0
2024-10-02 15:30:00,83.29,83.3,83.2,83.25,39576.0,82.0448,82.0547,81.9562,82.0054,39576.0
2024-10-02 15:40:00,83.26,83.43,83.25,83.34,86373.0,82.0153,82.1827,82.0054,82.0941,86373.0
2024-10-02 15:50:00,83.34,83.52,83.25,83.44,201979.0,82.0941,82.2714,82.0054,82.1926,201979.0
2024-10-03 09:30:00,83.26,83.43,82.99,83.1,27446.0,82.0153,82.1827,81.7493,81.8577,27446.0
2024-10-03 09:40:00,83.13,83.22,82.89,82.95,19850.0,81.8872,81.9759,81.6508,81.7099,19850.0
2024-10-03 09:50:00,82.98,83.07,82.87,83.07,21319.0,81.7395,81.8281,81.6311,81.8281,21319.0
2024-10-03 10:00:00,83.14,83.41,83.1,83.24,25916.0,81.8971,82.163,81.8577,81.9956,25916.0
2024-10-03 10:10:00,83.29,83.41,83.17,83.31,18363.0,82.0448,82.163,81.9266,82.0645,18363.0
2024-10-03 10:20:00,83.3,83.3,82.93,83.01,16835.0,82.0547,82.0547,81.6902,81.769,16835.0
2024-10-03 10:30:00,83.0,83.03,82.92,82.99,17670.0,81.7592,81.7887,81.6804,81.7493,17670.0
2024-10-03 10:40:00,82.99,83.02,82.77,82.97,20292.0,81.7493,81.7789,81.5326,81.7296,20292.0
2024-10-03 10:50:00,83.0,83.12,82.86,82.86,11793.0,81.7592,81.8774,81.6213,81.6213,11793.0
2024-10-03 11:00:00,82.86,83.06,82.85,83.03,14240.0,81.6213,81.8183,81.6114,81.7887,14240.0
2024-10-03 11:10:00,83.03,83.16,82.99,83.14,13184.0,81.7887,81.9168,81.7493,81.8971,13184.0
2024-10-03 11:20:00,83.13,83.19,83.03,83.11,25674.0,81.8872,81.9463,81.7887,81.8675,25674.0
2024-10-03 11:30:00,83.11,83.17,83.08,83.13,49506.0,81.8675,81.9266,81.838,81.8872,49506.0
2024-10-03 11:40:00,83.12,83.23,83.11,83.2,27527.0,81.8774,81.9857,81.8675,81.9562,27527.0
2024-10-03 11:50:00,83.19,83.27,83.14,83.15,14015.0,81.9463,82.0251,81.8971,81.9069,14015.0
2024-10-03 12:00:00,83.15,83.31,83.15,83.3,20095.0,81.9069,82.0645,81.9069,82.0547,20095.0
2024-10-03 12:10:00,83.3,83.36,83.29,83.36,12075.0,82.0547,82.1138,82.0448,82.1138,12075.0
2024-10-03 12:20:00,83.36,83.36,83.3,83.35,12583.0,82.1138,82.1138,82.0547,82.1039,12583.0
2024-10-03 12:30:00,83.35,83.42,83.33,83.34,16313.0,82.1039,82.1729,82.0842,82.0941,16313.0
2024-10-03 12:40:00,83.35,83.37,83.21,83.23,20402.0,82.1039,82.1236,81.966,81.9857,20402.0
2024-10-03 12:50:00,83.22,83.33,83.19,83.29,14204.0,81.9759,82.0842,81.9463,82.0448,14204.0
2024-10-03 13:00:00,83.29,83.31,83.22,83.28,18340.0,82.0448,82.0645,81.9759,82.035,18340.0
2024-10-03 13:10:00,83.29,83.39,83.25,83.25,58941.0,82.0448,82.1433,82.0054,82.0054,58941.0
2024-10-03 13:20:00,83.24,83.38,83.24,83.32,21120.0,81.9956,82.1335,81.9956,82.0744,21120.0
2024-10-03 13:30:00,83.31,83.39,83.31,83.32,13274.0,82.0645,82.1433,82.0645,82.0744,13274.0
2024-10-03 13:40:00,83.33,83.36,83.24,83.34,15980.0,82.0842,82.1138,81.9956,82.0941,15980.0
2024-10-03 13:50:00,83.33,83.38,83.32,83.38,8407.0,82.0842,82.1335,82.0744,82.1335,8407.0
2024-10-03 14:00:00,83.37,83.46,83.36,83.45,22667.0,82.1236,82.2123,82.1138,82.2024,22667.0
2024-10-03 14:10:00,83.45,83.54,83.45,83.54,21256.0,82.2024,82.2911,82.2024,82.2911,21256.0
2024-10-03 14:20:00,83.53,83.59,83.43,83.57,29459.0,82.2812,82.3403,82.1827,82.3206,29459.0
2024-10-03 14:30:00,83.57,83.57,83.45,83.46,27337.0,82.3206,82.3206,82.2024,82.2123,27337.0
2024-10-03 14:40:00,83.47,83.52,83.47,83.49,20918.0,82.2221,82.2714,82.2221,82.2418,20918.0
2024-10-03 14:50:00,83.5,83.63,83.47,83.48,47822.0,82.2517,82.3798,82.2221,82.232,47822.0
2024-10-03 15:00:00,83.47,83.49,83.41,83.45,26726.0,82.2221,82.2418,82.163,82.2024,26726.0
2024-10-03 15:10:00,83.46,83.49,83.29,83.33,69596.0,82.2123,82.2418,82.0448,82.0842,69596.0
2024-10-03 15:20:00,83.31,83.32,83.23,83.28,62290.0,82.0645,82.0744,81.9857,82.035,62290.0
2024-10-03 15:30:00,83.28,83.41,83.27,83.36,75856.0,82.035,82.163,82.0251,82.1138,75856.0
2024-10-03 15:40:00,83.36,83.44,83.23,83.4,117013.0,82.1138,82.1926,81.9857,82.1532,117013.0
2024-10-03 15:50:00,83.4,83.78,83.38,83.71,238854.0,82.1532,82.5275,82.1335,82.4586,238854.0
2024-10-04 09:30:00,84.16,84.34,83.9,84.11,18051.0,82.9018,83.0791,82.6457,82.8526,18051.0
2024-10-04 09:40:00,84.05,84.48,84.05,84.44,11311.0,82.7935,83.217,82.7935,83.1776,11311.0
2024-10-04 09:50:00,84.46,84.56,84.28,84.37,51055.0,83.1973,83.2958,83.02,83.1087,51055.0
2024-10-04 10:00:00,84.36,84.69,84.35,84.54,31770.0,83.0988,83.4239,83.089,83.2761,31770.0
2024-10-04 10:10:00,84.48,84.65,84.42,84.61,35127.0,83.217,83.3845,83.1579,83.3451,35127.0
2024-10-04 10:20:00,84.58,84.58,84.24,84.33,9279.0,83.3155,83.3155,82.9806,83.0693,9279.0
2024-10-04 10:30:00,84.33,84.45,84.0,84.05,14593.0,83.0693,83.1875,82.7442,82.7935,14593.0
2024-10-04 10:40:00,84.04,84.29,84.04,84.27,13891.0,82.7836,83.0299,82.7836,83.0102,13891.0
2024-10-04 10:50:00,84.26,84.43,84.26,84.42,12881.0,83.0003,83.1678,83.0003,83.1579,12881.0
2024-10-04 11:00:00,84.42,84.53,84.4,84.47,18512.0,83.1579,83.2663,83.1382,83.2072,18512.0
2024-10-04 11:10:00,84.48,84.5,84.37,84.38,16567.0,83.217,83.2367,83.1087,83.1185,16567.0
2024-10-04 11:20:00,84.38,84.39,84.2,84.38,17128.0,83.1185,83.1284,82.9412,83.1185,17128.0
2024-10-04 11:30:00,84.38,84.51,84.35,84.5,26956.0,83.1185,83.2466,83.089,83.2367,26956.0
2024-10-04 11:40:00,84.51,84.55,84.47,84.51,8908.0,83.2466,83.286,83.2072,83.2466,8908.0
2024-10-04 11:50:00,84.5,84.56,84.44,84.52,16965.0,83.2367,83.2958,83.1776,83.2564,16965.0
2024-10-04 12:00:00,84.53,84.64,84.53,84.54,8646.0,83.2663,83.3747,83.2663,83.2761,8646.0
2024-10-04 12:10:00,84.56,84.58,84.5,84.5,16681.0,83.2958,83.3155,83.2367,83.2367,16681.0
2024-10-04 12:20:00,84.49,84.51,84.3,84.31,13833.0,83.2269,83.2466,83.0397,83.0496,13833.0
2024-10-04 12:30:00,84.29,84.49,84.24,84.48,8087.0,83.0299,83.2269,82.9806,83.217,8087.0
2024-10-04 12:40:00,84.47,84.51,84.35,84.39,39149.0,83.2072,83.2466,83.089,83.1284,39149.0
2024-10-04 12:50:00,84.39,84.51,84.37,84.42,56173.0,83.1284,83.2466,83.1087,83.1579,56173.0
2024-10-04 13:00:00,84.39,84.49,84.39,84.4,13192.0,83.1284,83.2269,83.1284,83.1382,13192.0
2024-10-04 13:10:00,84.39,84.43,84.36,84.36,11111.0,83.1284,83.1678,83.0988,83.0988,11111.0
2024-10-04 13:20:00,84.39,84.43,84.35,84.36,12827.0,83.1284,83.1678,83.089,83.0988,12827.0
2024-10-04 13:30:00,84.36,84.4,84.14,84.22,13919.0,83.0988,83.1382,82.8821,82.9609,13919.0
2024-10-04 13:40:00,84.23,84.33,84.22,84.29,8367.0,82.9708,83.0693,82.9609,83.0299,8367.0
2024-10-04 13:50:00,84.29,84.29,84.19,84.2,8859.0,83.0299,83.0299,82.9314,82.9412,8859.0
2024-10-04 14:00:00,84.2,84.3,84.17,84.24,14027.0,82.9412,83.0397,82.9117,82.9806,14027.0
2024-10-04 14:10:00,84.24,84.24,84.1,84.21,13239.0,82.9806,82.9806,82.8427,82.9511,13239.0
2024-10-04 14:20:00,84.22,84.37,84.2,84.35,20620.0,82.9609,83.1087,82.9412,83.089,20620.0
2024-10-04 14:30:00,84.34,84.34,84.23,84.31,27833.0,83.0791,83.0791,82.9708,83.0496,27833.0
2024-10-04 14:40:00,84.31,84.35,84.27,84.34,22712.0,83.0496,83.089,83.0102,83.0791,22712.0
2024-10-04 14:50:00,84.34,84.39,84.31,84.36,41661.0,83.0791,83.1284,83.0496,83.0988,41661.0
2024-10-04 15:00:00,84.36,84.47,84.35,84.44,39802.0,83.0988,83.2072,83.089,83.1776,39802.0
2024-10-04 15:10:00,84.45,84.53,84.43,84.49,29256.0,83.1875,83.2663,83.1678,83.2269,29256.0
2024-10-04 15:20:00,84.49,84.68,84.49,84.62,37272.0,83.2269,83.4141,83.2269,83.355,37272.0
2024-10-04 15:30:00,84.61,84.71,84.51,84.65,50164.0,83.3451,83.4436,83.2466,83.3845,50164.0
2024-10-04 15:40:00,84.64,84.75,84.6,84.7,66051.0,83.3747,83.483,83.3352,83.4338,66051.0
2024-10-04 15:50:00,84.7,84.78,84.62,84.63,211979.0,83.4338,83.5126,83.355,83.3648,211979.0
2024-10-07 09:30:00,84.6,84.78,84.3,84.5,34353.0,83.3352,83.5126,83.0397,83.2367,34353.0
2024-10-07 09:40:00,84.5,84.54,84.14,84.16,35649.0,83.2367,83.2761,82.8821,82.9018,35649.0
2024-10-07 09:50:00,84.19,84.46,84.19,84.41,18260.0,82.9314,83.1973,82.9314,83.1481,18260.0
2024-10-07 10:00:00,84.41,84.45,84.3,84.31,17422.0,83.1481,83.1875,83.0397,83.0496,17422.0
2024-10-07 10:10:00,84.33,84.6,84.3,84.55,29416.0,83.0693,83.3352,83.0397,83.286,29416.0
2024-10-07 10:20:00,84.52,84.59,84.47,84.47,19011.0,83.2564,83.3254,83.2072,83.2072,19011.0
2024-10-07 10:30:00,84.44,84.6,84.44,84.52,25593.0,83.1776,83.3352,83.1776,83.2564,25593.0
2024-10-07 10:40:00,84.52,84.6,84.49,84.55,30031.0,83.2564,83.3352,83.2269,83.286,30031.0
2024-10-07 10:50:00,84.55,84.71,84.47,84.52,29875.0,83.286,83.4436,83.2072,83.2564,29875.0
2024-10-07 11:00:00,84.51,84.56,84.46,84.55,23256.0,83.2466,83.2958,83.1973,83.286,23256.0
2024-10-07 11:10:00,84.54,84.63,84.54,84.58,29651.0,83.2761,83.3648,83.2761,83.3155,29651.0
2024-10-07 11:20:00,84.57,84.57,84.38,84.4,35725.0,83.3057,83.3057,83.1185,83.1382,35725.0
2024-10-07 11:30:00,84.4,84.47,84.33,84.45,15596.0,83.1382,83.2072,83.0693,83.1875,15596.0
2024-10-07 11:40:00,84.45,84.68,84.44,84.62,16531.0,83.1875,83.4141,83.1776,83.355,16531.0
2024-10-07 11:50:00,84.61,84.61,84.47,84.5,22177.0,83.3451,83.3451,83.2072,83.2367,22177.0
2024-10-07 12:00:00,84.5,84.54,84.46,84.48,14670.0,83.2367,83.2761,83.1973,83.217,14670.0
2024-10-07 12:10:00,84.48,84.49,84.43,84.44,21089.0,83.217,83.2269,83.1678,83.1776,21089.0
2024-10-07 12:20:00,84.43,84.53,84.42,84.5,24532.0,83.1678,83.2663,83.1579,83.2367,24532.0
2024-10-07 12:30:00,84.51,84.51,84.47,84.48,8637.0,83.2466,83.2466,83.2072,83.217,8637.0
2024-10-07 12:40:00,84.48,84.49,84.39,84.47,19933.0,83.217,83.2269,83.1284,83.2072,19933.0
2024-10-07 12:50:00,84.47,84.55,84.46,84.5,20961.0,83.2072,83.286,83.1973,83.2367,20961.0
2024-10-07 13:00:00,84.5,84.53,84.47,84.51,18155.0,83.2367,83.2663,83.2072,83.2466,18155.0
2024-10-07 13:10:00,84.51,84.57,84.5,84.57,16302.0,83.2466,83.3057,83.2367,83.3057,16302.0
2024-10-07 13:20:00,84.57,84.62,84.53,84.55,20829.0,83.3057,83.355,83.2663,83.286,20829.0
2024-10-07 13:30:00,84.54,84.57,84.51,84.54,23570.0,83.2761,83.3057,83.2466,83.2761,23570.0
2024-10-07 13:40:00,84.54,84.58,84.5,84.56,20991.0,83.2761,83.3155,83.2367,83.2958,20991.0
2024-10-07 13:50:00,84.56,84.56,84.5,84.54,19035.0,83.2958,83.2958,83.2367,83.2761,19035.0
2024-10-07 14:00:00,84.53,84.53,84.33,84.37,31227.0,83.2663,83.2663,83.0693,83.1087,31227.0
2024-10-07 14:10:00,84.37,84.45,84.34,84.39,40380.0,83.1087,83.1875,83.0791,83.1284,40380.0
2024-10-07 14:20:00,84.4,84.41,84.33,84.39,27345.0,83.1382,83.1481,83.0693,83.1284,27345.0
2024-10-07 14:30:00,84.38,84.38,84.16,84.33,44483.0,83.1185,83.1185,82.9018,83.0693,44483.0
2024-10-07 14:40:00,84.34,84.38,84.12,84.17,56529.0,83.0791,83.1185,82.8624,82.9117,56529.0
2024-10-07 14:50:00,84.17,84.31,84.15,84.24,40357.0,82.9117,83.0496,82.892,82.9806,40357.0
2024-10-07 15:00:00,84.25,84.36,84.23,84.3,35084.0,82.9905,83.0988,82.9708,83.0397,35084.0
2024-10-07 15:10:00,84.31,84.4,84.3,84.39,38562.0,83.0496,83.1382,83.0397,83.1284,38562.0
2024-10-07 15:20:00,84.38,84.42,84.28,84.31,49909.0,83.1185,83.1579,83.02,83.0496,49909.0
2024-10-07 15:30:00,84.32,84.34,84.2,84.23,55015.0,83.0594,83.0791,82.9412,82.9708,55015.0
2024-10-07 15:40:00,84.22,84.33,84.14,84.29,86723.0,82.9609,83.0693,82.8821,83.0299,86723.0
2024-10-07 15:50:00,84.29,84.49,84.27,84.33,214351.0,83.0299,83.2269,83.0102,83.0693,214351.0
2024-10-08 09:30:00,84.62,84.64,84.16,84.23,61396.0,83.355,83.3747,82.9018,82.9708,61396.0
2024-10-08 09:40:00,84.26,84.62,84.2,84.58,19744.0,83.0003,83.355,82.9412,83.3155,19744.0
2024-10-08 09:50:00,84.55,84.61,84.36,84.57,20991.0,83.286,83.3451,83.0988,83.3057,20991.0
2024-10-08 10:00:00,84.55,84.55,84.3,84.32,28736.0,83.286,83.286,83.0397,83.0594,28736.0
2024-10-08 10:10:00,84.3,84.51,84.28,84.5,32616.0,83.0397,83.2466,83.02,83.2367,32616.0
2024-10-08 10:20:00,84.5,84.66,84.45,84.65,52747.0,83.2367,83.3944,83.1875,83.3845,52747.0
2024-10-08 10:30:00,84.64,84.7,84.48,84.5,36196.0,83.3747,83.4338,83.217,83.2367,36196.0
2024-10-08 10:40:00,84.5,84.78,84.46,84.72,32237.0,83.2367,83.5126,83.1973,83.4535,32237.0
2024-10-08 10:50:00,84.73,84.76,84.61,84.73,32654.0,83.4633,83.4929,83.3451,83.4633,32654.0
2024-10-08 11:00:00,84.76,84.94,84.75,84.94,34678.0,83.4929,83.6702,83.483,83.6702,34678.0
2024-10-08 11:10:00,84.94,85.3,84.91,85.29,137942.0,83.6702,84.0248,83.6406,84.0149,137942.0
2024-10-08 11:20:00,85.28,85.58,85.26,85.54,35165.0,84.0051,84.3006,83.9854,84.2612,35165.0
2024-10-08 11:30:00,85.56,85.58,85.47,85.53,16511.0,84.2809,84.3006,84.1922,84.2513,16511.0
2024-10-08 11:40:00,85.54,85.75,85.52,85.62,33604.0,84.2612,84.4681,84.2415,84.34,33604.0
2024-10-08 11:50:00,85.64,85.7,85.42,85.56,61419.0,84.3597,84.4188,84.143,84.2809,61419.0
2024-10-08 12:00:00,85.56,85.67,85.53,85.67,13570.0,84.2809,84.3893,84.2513,84.3893,13570.0
2024-10-08 12:10:00,85.68,85.72,85.46,85.54,24898.0,84.3991,84.4385,84.1824,84.2612,24898.0
2024-10-08 12:20:00,85.54,85.6,85.5,85.58,17862.0,84.2612,84.3203,84.2218,84.3006,17862.0
2024-10-08 12:30:00,85.58,85.62,85.46,85.62,29019.0,84.3006,84.34,84.1824,84.34,29019.0
2024-10-08 12:40:00,85.63,85.67,85.62,85.65,14054.0,84.3499,84.3893,84.34,84.3696,14054.0
2024-10-08 12:50:00,85.65,85.7,85.56,85.6,18068.0,84.3696,84.4188,84.2809,84.3203,18068.0
2024-10-08 13:00:00,85.61,85.61,85.35,85.38,23327.0,84.3302,84.3302,84.074,84.1036,23327.0
2024-10-08 13:10:00,85.38,85.47,85.31,85.43,30554.0,84.1036,84.1922,84.0346,84.1528,30554.0
2024-10-08 13:20:00,85.44,85.63,85.42,85.59,54108.0,84.1627,84.3499,84.143,84.3104,54108.0
2024-10-08 13:30:00,85.59,85.73,85.51,85.71,59332.0,84.3104,84.4484,84.2316,84.4287,59332.0
2024-10-08 13:40:00,85.7,85.73,85.63,85.7,29531.0,84.4188,84.4484,84.3499,84.4188,29531.0
2024-10-08 13:50:00,85.7,85.82,85.66,85.78,27560.0,84.4188,84.537,84.3794,84.4976,27560.0
2024-10-08 14:00:00,85.78,85.87,85.74,85.77,29245.0,84.4976,84.5863,84.4582,84.4878,29245.0
2024-10-08 14:10:00,85.78,85.8,85.61,85.67,28120.0,84.4976,84.5173,84.3302,84.3893,28120.0
2024-10-08 14:20:00,85.66,85.68,85.57,85.58,26867.0,84.3794,84.3991,84.2907,84.3006,26867.0
2024-10-08 14:30:00,85.58,85.89,85.58,85.89,38930.0,84.3006,84.606,84.3006,84.606,38930.0
2024-10-08 14:40:00,85.9,85.9,85.66,85.71,42289.0,84.6158,84.6158,84.3794,84.4287,42289.0
2024-10-08 14:50:00,85.71,85.83,85.71,85.8,37226.0,84.4287,84.5469,84.4287,84.5173,37226.0
2024-10-08 15:00:00,85.8,85.8,85.74,85.76,39908.0,84.5173,84.5173,84.4582,84.4779,39908.0
2024-10-08 15:10:00,85.77,85.84,85.76,85.83,45061.0,84.4878,84.5567,84.4779,84.5469,45061.0
2024-10-08 15:20:00,85.83,85.94,85.82,85.86,85344.0,84.5469,84.6552,84.537,84.5764,85344.0
2024-10-08 15:30:00,85.87,86.04,85.81,86.04,115838.0,84.5863,84.7537,84.5272,84.7537,115838.0
2024-10-08 15:40:00,86.03,86.11,85.88,86.04,168299.0,84.7439,84.8227,84.5961,84.7537,168299.0
2024-10-08 15:50:00,86.02,86.16,85.91,85.94,322345.0,84.734,84.8719,84.6257,84.6552,322345.0
2024-10-09 09:30:00,86.22,86.64,86.09,86.2,57488.0,84.931,85.3448,84.803,84.9113,57488.0
2024-10-09 09:40:00,86.21,86.47,86.08,86.47,54270.0,84.9212,85.1773,84.7931,85.1773,54270.0
2024-10-09 09:50:00,86.42,86.58,86.31,86.56,61509.0,85.128,85.2856,85.0197,85.2659,61509.0
2024-10-09 10:00:00,86.55,86.62,86.28,86.34,33822.0,85.2561,85.3251,84.9901,85.0492,33822.0
2024-10-09 10:10:00,86.36,86.46,86.13,86.2,25486.0,85.0689,85.1674,84.8424,84.9113,25486.0
2024-10-09 10:20:00,86.2,86.27,86.17,86.23,23624.0,84.9113,84.9803,84.8818,84.9409,23624.0
2024-10-09 10:30:00,86.23,86.26,85.91,86.09,38530.0,84.9409,84.9704,84.6257,84.803,38530.0
2024-10-09 10:40:00,86.08,86.24,86.08,86.17,25539.0,84.7931,84.9507,84.7931,84.8818,25539.0
2024-10-09 10:50:00,86.16,86.33,86.15,86.19,22795.0,84.8719,85.0394,84.8621,84.9015,22795.0
2024-10-09 11:00:00,86.18,86.25,86.08,86.08,28183.0,84.8916,84.9606,84.7931,84.7931,28183.0
2024-10-09 11:10:00,86.09,86.2,86.07,86.18,34390.0,84.803,84.9113,84.7833,84.8916,34390.0
2024-10-09 11:20:00,86.18,86.44,86.15,86.4,33967.0,84.8916,85.1477,84.8621,85.1083,33967.0
2024-10-09 11:30:00,86.4,86.59,86.38,86.55,12731.0,85.1083,85.2955,85.0886,85.2561,12731.0
2024-10-09 11:40:00,86.56,86.67,86.56,86.57,40229.0,85.2659,85.3743,85.2659,85.2758,40229.0
2024-10-09 11:50:00,86.59,86.59,86.36,86.42,83978.0,85.2955,85.2955,85.0689,85.128,83978.0
2024-10-09 12:00:00,86.45,86.51,86.38,86.41,47019.0,85.1576,85.2167,85.0886,85.1182,47019.0
2024-10-09 12:10:00,86.43,86.45,86.3,86.35,21069.0,85.1379,85.1576,85.0098,85.0591,21069.0
2024-10-09 12:20:00,86.35,86.4,86.34,86.34,15374.0,85.0591,85.1083,85.0492,85.0492,15374.0
2024-10-09 12:30:00,86.35,86.38,86.3,86.34,15557.0,85.0591,85.0886,85.0098,85.0492,15557.0
2024-10-09 12:40:00,86.32,86.39,86.32,86.36,19319.0,85.0295,85.0985,85.0295,85.0689,19319.0
2024-10-09 12:50:00,86.34,86.35,86.1,86.1,40515.0,85.0492,85.0591,84.8128,84.8128,40515.0
2024-10-09 13:00:00,86.12,86.12,85.88,85.98,43108.0,84.8325,84.8325,84.5961,84.6946,43108.0
2024-10-09 13:10:00,85.98,86.19,85.97,86.16,16327.0,84.6946,84.9015,84.6848,84.8719,16327.0
2024-10-09 13:20:00,86.16,86.22,86.13,86.17,18363.0,84.8719,84.931,84.8424,84.8818,18363.0
2024-10-09 13:30:00,86.17,86.24,86.15,86.24,28413.0,84.8818,84.9507,84.8621,84.9507,28413.0
2024-10-09 13:40:00,86.23,86.28,86.19,86.27,18264.0,84.9409,84.9901,84.9015,84.9803,18264.0
2024-10-09 13:50:00,86.25,86.25,86.09,86.15,20020.0,84.9606,84.9606,84.803,84.8621,20020.0
2024-10-09 14:00:00,86.16,86.36,86.15,86.35,32218.0,84.8719,85.0689,84.8621,85.0591,32218.0
2024-10-09 14:10:00,86.34,86.34,86.15,86.16,21206.0,85.0492,85.0492,84.8621,84.8719,21206.0
2024-10-09 14:20:00,86.16,86.19,86.11,86.18,24107.0,84.8719,84.9015,84.8227,84.8916,24107.0
2024-10-09 14:30:00,86.16,86.2,86.15,86.19,22683.0,84.8719,84.9113,84.8621,84.9015,22683.0
2024-10-09 14:40:00,86.19,86.21,86.15,86.19,25930.0,84.9015,84.9212,84.8621,84.9015,25930.0
2024-10-09 14:50:00,86.18,86.25,86.15,86.25,32569.0,84.8916,84.9606,84.8621,84.9606,32569.0
2024-10-09 15:00:00,86.24,86.24,86.14,86.18,43883.0,84.9507,84.9507,84.8522,84.8916,43883.0
2024-10-09 15:10:00,86.18,86.21,86.11,86.2,47510.0,84.8916,84.9212,84.8227,84.9113,47510.0
2024-10-09 15:20:00,86.21,86.27,86.19,86.24,68372.0,84.9212,84.9803,84.9015,84.9507,68372.0
2024-10-09 15:30:00,86.25,86.41,86.2,86.34,44343.0,84.9606,85.1182,84.9113,85.0492,44343.0
2024-10-09 15:40:00,86.35,86.43,86.29,86.43,45781.0,85.0591,85.1379,85.0,85.1379,45781.0
2024-10-09 15:50:00,86.41,86.51,86.36,86.38,216790.0,85.1182,85.2167,85.0689,85.0886,216790.0
2024-10-10 09:30:00,86.08,86.34,85.85,86.11,44390.0,84.7931,85.0492,84.5666,84.8227,44390.0
2024-10-10 09:40:00,86.0,86.35,86.0,86.34,48054.0,84.7143,85.0591,84.7143,85.0492,48054.0
2024-10-10 09:50:00,86.34,86.5,86.23,86.26,34549.0,85.0492,85.2068,84.9409,84.9704,34549.0
2024-10-10 10:00:00,86.26,86.49,86.23,86.46,30940.0,84.9704,85.197,84.9409,85.1674,30940.0
2024-10-10 10:10:00,86.47,86.54,86.31,86.31,50794.0,85.1773,85.2462,85.0197,85.0197,50794.0
2024-10-10 10:20:00,86.29,86.35,86.21,86.22,34484.0,85.0,85.0591,84.9212,84.931,34484.0
2024-10-10 10:30:00,86.22,86.35,86.21,86.25,39350.0,84.931,85.0591,84.9212,84.9606,39350.0
2024-10-10 10:40:00,86.26,86.26,86.01,86.08,48855.0,84.9704,84.9704,84.7242,84.7931,48855.0
2024-10-10 10:50:00,86.08,86.21,86.07,86.18,66310.0,84.7931,84.9212,84.7833,84.8916,66310.0
2024-10-10 11:00:00,86.2,86.43,86.19,86.42,69322.0,84.9113,85.1379,84.9015,85.128,69322.0
2024-10-10 11:10:00,86.42,86.49,86.32,86.33,46408.0,85.128,85.197,85.0295,85.0394,46408.0
2024-10-10 11:20:00,86.33,86.45,86.28,86.45,23790.0,85.0394,85.1576,84.9901,85.1576,23790.0
2024-10-10 11:30:00,86.45,86.63,86.38,86.63,46152.0,85.1576,85.3349,85.0886,85.3349,46152.0
2024-10-10 11:40:00,86.63,86.63,86.41,86.41,24468.0,85.3349,85.3349,85.1182,85.1182,24468.0
2024-10-10 11:50:00,86.43,86.51,86.37,86.47,32471.0,85.1379,85.2167,85.0788,85.1773,32471.0
2024-10-10 12:00:00,86.48,86.48,86.41,86.44,37687.0,85.1871,85.1871,85.1182,85.1477,37687.0
2024-10-10 12:10:00,86.43,86.52,86.43,86.5,30572.0,85.1379,85.2265,85.1379,85.2068,30572.0
2024-10-10 12:20:00,86.5,86.52,86.29,86.29,21239.0,85.2068,85.2265,85.0,85.0,21239.0
2024-10-10 12:30:00,86.3,86.36,86.27,86.29,15218.0,85.0098,85.0689,84.9803,85.0,15218.0
2024-10-10 12:40:00,86.29,86.3,86.14,86.2,21566.0,85.0,85.0098,84.8522,84.9113,21566.0
2024-10-10 12:50:00,86.2,86.24,86.18,86.21,36127.0,84.9113,84.9507,84.8916,84.9212,36127.0
2024-10-10 13:00:00,86.22,86.24,86.05,86.08,22597.0,84.931,84.9507,84.7636,84.7931,22597.0
2024-10-10 13:10:00,86.06,86.2,86.06,86.16,26203.0,84.7734,84.9113,84.7734,84.8719,26203.0
2024-10-10 13:20:00,86.18,86.32,86.16,86.3,78875.0,84.8916,85.0295,84.8719,85.0098,78875.0
2024-10-10 13:30:00,86.3,86.36,86.28,86.29,23060.0,85.0098,85.0689,84.9901,85.0,23060.0
2024-10-10 13:40:00,86.29,86.36,86.27,86.3,24529.0,85.0,85.0689,84.9803,85.0098,24529.0
2024-10-10 13:50:00,86.29,86.36,86.19,86.35,23440.0,85.0,85.0689,84.9015,85.0591,23440.0
2024-10-10 14:00:00,86.34,86.42,86.32,86.4,26955.0,85.0492,85.128,85.0295,85.1083,26955.0
2024-10-10 14:10:00,86.4,86.42,86.34,86.34,20397.0,85.1083,85.128,85.0492,85.0492,20397.0
2024-10-10 14:20:00,86.32,86.38,86.26,86.35,34692.0,85.0295,85.0886,84.9704,85.0591,34692.0
2024-10-10 14:30:00,86.35,86.36,86.26,86.27,27855.0,85.0591,85.0689,84.9704,84.9803,27855.0
2024-10-10 14:40:00,86.27,86.27,86.12,86.15,35712.0,84.9803,84.9803,84.8325,84.8621,35712.0
2024-10-10 14:50:00,86.15,86.17,86.1,86.16,25065.0,84.8621,84.8818,84.8128,84.8719,25065.0
2024-10-10 15:00:00,86.16,86.28,86.15,86.25,37443.0,84.8719,84.9901,84.8621,84.9606,37443.0
2024-10-10 15:10:00,86.26,86.31,86.19,86.27,31479.0,84.9704,85.0197,84.9015,84.9803,31479.0
2024-10-10 15:20:00,86.28,86.32,86.24,86.26,39958.0,84.9901,85.0295,84.9507,84.9704,39958.0
2024-10-10 15:30:00,86.26,86.3,86.24,86.28,43260.0,84.9704,85.0098,84.9507,84.9901,43260.0
2024-10-10 15:40:00,86.29,86.46,86.24,86.45,40018.0,85.0,85.1674,84.9507,85.1576,40018.0
2024-10-10 15:50:00,86.45,86.66,86.4,86.49,186765.0,85.1576,85.3645,85.1083,85.197,186765.0
2024-10-11 09:30:00,86.83,87.24,86.81,87.04,75002.0,85.5319,85.9358,85.5122,85.7388,75002.0
2024-10-11 09:40:00,87.09,87.16,86.91,87.01,17634.0,85.788,85.857,85.6107,85.7092,17634.0
2024-10-11 09:50:00,87.01,87.24,87.0,87.22,44656.0,85.7092,85.9358,85.6994,85.9161,44656.0
2024-10-11 10:00:00,87.22,87.71,87.15,87.7,41495.0,85.9161,86.3988,85.8471,86.3889,41495.0
2024-10-11 10:10:00,87.72,87.9,87.64,87.77,28965.0,86.4086,86.5859,86.3298,86.4579,28965.0
2024-10-11 10:20:00,87.74,87.86,87.62,87.81,35148.0,86.4283,86.5465,86.3101,86.4973,35148.0
2024-10-11 10:30:00,87.78,87.78,87.51,87.72,35554.0,86.4677,86.4677,86.2017,86.4086,35554.0
2024-10-11 10:40:00,87.72,87.76,87.66,87.76,27286.0,86.4086,86.448,86.3495,86.448,27286.0
2024-10-11 10:50:00,87.76,87.76,87.4,87.47,66069.0,86.448,86.448,86.0934,86.1623,66069.0
2024-10-11 11:00:00,87.49,87.49,87.26,87.42,21125.0,86.182,86.182,85.9555,86.1131,21125.0
2024-10-11 11:10:00,87.44,87.71,87.44,87.56,80079.0,86.1328,86.3988,86.1328,86.251,80079.0
2024-10-11 11:20:00,87.55,87.55,87.25,87.29,23357.0,86.2411,86.2411,85.9456,85.985,23357.0
2024-10-11 11:30:00,87.3,87.46,87.29,87.43,24151.0,85.9949,86.1525,85.985,86.1229,24151.0
2024-10-11 11:40:00,87.41,87.44,87.35,87.35,21702.0,86.1032,86.1328,86.0441,86.0441,21702.0
2024-10-11 11:50:00,87.35,87.38,87.15,87.18,28403.0,86.0441,86.0737,85.8471,85.8767,28403.0
2024-10-11 12:00:00,87.17,87.18,86.86,86.88,26850.0,85.8668,85.8767,85.5615,85.5812,26850.0
2024-10-11 12:10:00,86.88,86.92,86.81,86.81,28630.0,85.5812,85.6206,85.5122,85.5122,28630.0
2024-10-11 12:20:00,86.81,86.89,86.78,86.83,39480.0,85.5122,85.591,85.4827,85.5319,39480.0
2024-10-11 12:30:00,86.81,87.0,86.8,86.99,28072.0,85.5122,85.6994,85.5024,85.6895,28072.0
2024-10-11 12:40:00,86.98,87.02,86.92,87.02,15512.0,85.6797,85.7191,85.6206,85.7191,15512.0
2024-10-11 12:50:00,87.02,87.04,86.86,86.86,15820.0,85.7191,85.7388,85.5615,85.5615,15820.0
2024-10-11 13:00:00,86.87,86.9,86.82,86.84,9431.0,85.5713,85.6009,85.5221,85.5418,9431.0
2024-10-11 13:10:00,86.84,86.93,86.84,86.86,9544.0,85.5418,85.6304,85.5418,85.5615,9544.0
2024-10-11 13:20:00,86.87,86.98,86.86,86.98,17689.0,85.5713,85.6797,85.5615,85.6797,17689.0
2024-10-11 13:30:00,86.97,86.99,86.85,86.89,16172.0,85.6698,85.6895,85.5516,85.591,16172.0
2024-10-11 13:40:00,86.89,86.99,86.83,86.95,24631.0,85.591,85.6895,85.5319,85.6501,24631.0
2024-10-11 13:50:00,86.96,86.98,86.92,86.96,10677.0,85.66,85.6797,85.6206,85.66,10677.0
2024-10-11 14:00:00,86.94,86.95,86.84,86.89,23913.0,85.6403,85.6501,85.5418,85.591,23913.0
2024-10-11 14:10:00,86.89,86.98,86.88,86.97,13415.0,85.591,85.6797,85.5812,85.6698,13415.0
2024-10-11 14:20:00,86.97,86.99,86.85,86.87,29460.0,85.6698,85.6895,85.5516,85.5713,29460.0
2024-10-11 14:30:00,86.88,86.89,86.72,86.74,24482.0,85.5812,85.591,85.4236,85.4433,24482.0
2024-10-11 14:40:00,86.74,86.85,86.74,86.77,19357.0,85.4433,85.5516,85.4433,85.4728,19357.0
2024-10-11 14:50:00,86.77,86.84,86.7,86.74,39025.0,85.4728,85.5418,85.4039,85.4433,39025.0
2024-10-11 15:00:00,86.75,86.87,86.73,86.84,36265.0,85.4531,85.5713,85.4334,85.5418,36265.0
2024-10-11 15:10:00,86.84,86.89,86.78,86.78,41844.0,85.5418,85.591,85.4827,85.4827,41844.0
2024-10-11 15:20:00,86.78,86.81,86.71,86.76,44166.0,85.4827,85.5122,85.4137,85.463,44166.0
2024-10-11 15:30:00,86.76,86.8,86.67,86.7,105308.0,85.463,85.5024,85.3743,85.4039,105308.0
2024-10-11 15:40:00,86.7,86.71,86.57,86.61,39618.0,85.4039,85.4137,85.2758,85.3152,39618.0
2024-10-11 15:50:00,86.61,86.81,86.59,86.75,202015.0,85.3152,85.5122,85.2955,85.4531,202015.0
2024-10-14 09:30:00,87.0,87.12,86.83,86.94,22935.0,85.6994,85.8176,85.5319,85.6403,22935.0
2024-10-14 09:40:00,86.88,87.05,86.88,86.99,8657.0,85.5812,85.7486,85.5812,85.6895,8657.0
2024-10-14 09:50:00,87.01,87.04,86.78,86.89,20993.0,85.7092,85.7388,85.4827,85.591,20993.0
2024-10-14 10:00:00,86.89,87.04,86.82,86.85,16131.0,85.591,85.7388,85.5221,85.5516,16131.0
2024-10-14 10:10:00,86.85,86.93,86.78,86.84,48624.0,85.5516,85.6304,85.4827,85.5418,48624.0
2024-10-14 10:20:00,86.85,87.08,86.85,87.03,29401.0,85.5516,85.7782,85.5516,85.7289,29401.0
2024-10-14 10:30:00,87.03,87.16,86.93,86.99,45186.0,85.7289,85.857,85.6304,85.6895,45186.0
2024-10-14 10:40:00,86.99,87.02,86.89,86.91,16831.0,85.6895,85.7191,85.591,85.6107,16831.0
2024-10-14 10:50:00,86.9,87.06,86.86,87.03,27114.0,85.6009,85.7585,85.5615,85.7289,27114.0
2024-10-14 11:00:00,87.01,87.12,86.91,87.11,54411.0,85.7092,85.8176,85.6107,85.8077,54411.0
2024-10-14 11:10:00,87.13,87.36,87.12,87.29,25729.0,85.8274,86.054,85.8176,85.985,25729.0
2024-10-14 11:20:00,87.29,87.33,87.18,87.26,14576.0,85.985,86.0244,85.8767,85.9555,14576.0
2024-10-14 11:30:00,87.26,87.32,87.22,87.29,11799.0,85.9555,86.0146,85.9161,85.985,11799.0
2024-10-14 11:40:00,87.29,87.36,87.27,87.31,13924.0,85.985,86.054,85.9653,86.0047,13924.0
2024-10-14 11:50:00,87.31,87.45,87.26,87.38,19055.0,86.0047,86.1426,85.9555,86.0737,19055.0
2024-10-14 12:00:00,87.4,87.48,87.4,87.45,11610.0,86.0934,86.1722,86.0934,86.1426,11610.0
2024-10-14 12:10:00,87.44,87.48,87.42,87.47,15549.0,86.1328,86.1722,86.1131,86.1623,15549.0
2024-10-14 12:20:00,87.49,87.51,87.41,87.43,18684.0,86.182,86.2017,86.1032,86.1229,18684.0
2024-10-14 12:30:00,87.43,87.49,87.41,87.48,10713.0,86.1229,86.182,86.1032,86.1722,10713.0
2024-10-14 12:40:00,87.48,87.53,87.47,87.53,16525.0,86.1722,86.2214,86.1623,86.2214,16525.0
2024-10-14 12:50:00,87.53,87.63,87.53,87.59,22792.0,86.2214,86.32,86.2214,86.2806,22792.0
2024-10-14 13:00:00,87.57,87.6,87.57,87.59,11674.0,86.2608,86.2904,86.2608,86.2806,11674.0
2024-10-14 13:10:00,87.59,87.62,87.55,87.58,15481.0,86.2806,86.3101,86.2411,86.2707,15481.0
2024-10-14 13:20:00,87.58,87.58,87.53,87.55,13039.0,86.2707,86.2707,86.2214,86.2411,13039.0
2024-10-14 13:30:00,87.54,87.54,87.4,87.48,15598.0,86.2313,86.2313,86.0934,86.1722,15598.0
2024-10-14 13:40:00,87.49,87.5,87.45,87.49,14494.0,86.182,86.1919,86.1426,86.182,14494.0
2024-10-14 13:50:00,87.49,87.55,87.49,87.53,12356.0,86.182,86.2411,86.182,86.2214,12356.0
2024-10-14 14:00:00,87.53,87.7,87.51,87.69,13610.0,86.2214,86.3889,86.2017,86.3791,13610.0
2024-10-14 14:10:00,87.7,87.7,87.62,87.63,16255.0,86.3889,86.3889,86.3101,86.32,16255.0
2024-10-14 14:20:00,87.64,87.68,87.64,87.67,18877.0,86.3298,86.3692,86.3298,86.3594,18877.0
2024-10-14 14:30:00,87.67,87.82,87.67,87.81,25088.0,86.3594,86.5071,86.3594,86.4973,25088.0
2024-10-14 14:40:00,87.81,87.86,87.79,87.8,25472.0,86.4973,86.5465,86.4776,86.4874,25472.0
2024-10-14 14:50:00,87.8,87.84,87.8,87.83,21318.0,86.4874,86.5268,86.4874,86.517,21318.0
2024-10-14 15:00:00,87.83,87.84,87.7,87.77,63671.0,86.517,86.5268,86.3889,86.4579,63671.0
2024-10-14 15:10:00,87.79,87.92,87.79,87.87,35115.0,86.4776,86.6056,86.4776,86.5564,35115.0
2024-10-14 15:20:00,87.86,87.94,87.86,87.9,28221.0,86.5465,86.6253,86.5465,86.5859,28221.0
2024-10-14 15:30:00,87.91,87.91,87.82,87.86,39321.0,86.5958,86.5958,86.5071,86.5465,39321.0
2024-10-14 15:40:00,87.86,87.96,87.81,87.92,55625.0,86.5465,86.645,86.4973,86.6056,55625.0
2024-10-14 15:50:00,87.91,87.92,87.69,87.83,188695.0,86.5958,86.6056,86.3791,86.517,188695.0
2024-10-15 09:30:00,88.25,88.38,87.74,88.07,42562.0,86.9307,87.0587,86.4283,86.7534,42562.0
2024-10-15 09:40:00,88.02,88.09,87.82,88.07,37012.0,86.7041,86.7731,86.5071,86.7534,37012.0
2024-10-15 09:50:00,88.07,88.1,87.82,87.95,35938.0,86.7534,86.7829,86.5071,86.6352,35938.0
2024-10-15 10:00:00,87.93,88.09,87.89,87.94,47044.0,86.6155,86.7731,86.5761,86.6253,47044.0
2024-10-15 10:10:00,87.98,88.66,87.98,88.56,33841.0,86.6647,87.3346,86.6647,87.236,33841.0
2024-10-15 10:20:00,88.58,88.63,88.44,88.53,34125.0,87.2557,87.305,87.1178,87.2065,34125.0
2024-10-15 10:30:00,88.53,88.74,88.5,88.74,69151.0,87.2065,87.4134,87.1769,87.4134,69151.0
2024-10-15 10:40:00,88.76,88.79,88.62,88.74,27805.0,87.4331,87.4626,87.2952,87.4134,27805.0
2024-10-15 10:50:00,88.74,88.87,88.68,88.79,26173.0,87.4134,87.5414,87.3543,87.4626,26173.0
2024-10-15 11:00:00,88.78,88.9,88.78,88.79,36115.0,87.4528,87.571,87.4528,87.4626,36115.0
2024-10-15 11:10:00,88.81,88.85,88.68,88.8,37093.0,87.4823,87.5217,87.3543,87.4725,37093.0
2024-10-15 11:20:00,88.81,89.03,88.81,88.97,53320.0,87.4823,87.699,87.4823,87.6399,53320.0
2024-10-15 11:30:00,88.99,89.05,88.85,88.92,53419.0,87.6596,87.7187,87.5217,87.5907,53419.0
2024-10-15 11:40:00,88.92,88.98,88.75,88.8,44537.0,87.5907,87.6498,87.4232,87.4725,44537.0
2024-10-15 11:50:00,88.81,88.97,88.74,88.95,22586.0,87.4823,87.6399,87.4134,87.6202,22586.0
2024-10-15 12:00:00,88.97,88.98,88.83,88.92,29728.0,87.6399,87.6498,87.502,87.5907,29728.0
2024-10-15 12:10:00,88.93,88.98,88.91,88.94,16198.0,87.6005,87.6498,87.5808,87.6104,16198.0
2024-10-15 12:20:00,88.93,89.2,88.93,89.13,25555.0,87.6005,87.8665,87.6005,87.7975,25555.0
2024-10-15 12:30:00,89.13,89.23,89.11,89.15,26005.0,87.7975,87.896,87.7778,87.8172,26005.0
2024-10-15 12:40:00,89.14,89.14,89.02,89.03,17509.0,87.8074,87.8074,87.6892,87.699,17509.0
2024-10-15 12:50:00,89.03,89.16,89.03,89.14,23399.0,87.699,87.8271,87.699,87.8074,23399.0
2024-10-15 13:00:00,89.15,89.2,89.13,89.15,34519.0,87.8172,87.8665,87.7975,87.8172,34519.0
2024-10-15 13:10:00,89.14,89.14,89.02,89.09,22278.0,87.8074,87.8074,87.6892,87.7581,22278.0
2024-10-15 13:20:00,89.09,89.11,89.01,89.11,20253.0,87.7581,87.7778,87.6793,87.7778,20253.0
2024-10-15 13:30:00,89.11,89.15,89.03,89.05,14858.0,87.7778,87.8172,87.699,87.7187,14858.0
2024-10-15 13:40:00,89.05,89.32,89.05,89.13,113635.0,87.7187,87.9847,87.7187,87.7975,113635.0
2024-10-15 13:50:00,89.12,89.15,88.94,88.98,37431.0,87.7877,87.8172,87.6104,87.6498,37431.0
2024-10-15 14:00:00,88.99,89.05,88.92,88.97,38637.0,87.6596,87.7187,87.5907,87.6399,38637.0
2024-10-15 14:10:00,88.97,89.01,88.86,88.95,38120.0,87.6399,87.6793,87.5316,87.6202,38120.0
2024-10-15 14:20:00,88.95,89.05,88.91,88.99,160474.0,87.6202,87.7187,87.5808,87.6596,160474.0
2024-10-15 14:30:00,89.0,89.06,88.99,89.03,59199.0,87.6695,87.7286,87.6596,87.699,59199.0
2024-10-15 14:40:00,89.02,89.05,88.98,89.0,43805.0,87.6892,87.7187,87.6498,87.6695,43805.0
2024-10-15 14:50:00,89.0,89.05,88.99,89.04,34149.0,87.6695,87.7187,87.6596,87.7089,34149.0
2024-10-15 15:00:00,89.05,89.07,88.85,88.97,68173.0,87.7187,87.7384,87.5217,87.6399,68173.0
2024-10-15 15:10:00,88.97,89.03,88.88,88.91,93289.0,87.6399,87.699,87.5513,87.5808,93289.0
2024-10-15 15:20:00,88.9,89.04,88.9,89.0,72517.0,87.571,87.7089,87.571,87.6695,72517.0
2024-10-15 15:30:00,89.01,89.06,88.95,89.05,84285.0,87.6793,87.7286,87.6202,87.7187,84285.0
2024-10-15 15:40:00,89.05,89.09,89.0,89.05,53479.0,87.7187,87.7581,87.6695,87.7187,53479.0
2024-10-15 15:50:00,89.06,89.1,88.99,89.06,339234.0,87.7286,87.768,87.6596,87.7286,339234.0
2024-10-16 09:30:00,89.0,89.36,88.99,89.19,31399.0,87.6695,88.0241,87.6596,87.8566,31399.0
2024-10-16 09:40:00,89.18,89.47,89.02,89.42,22905.0,87.8468,88.1324,87.6892,88.0832,22905.0
2024-10-16 09:50:00,89.44,89.48,89.23,89.38,11669.0,88.1029,88.1423,87.896,88.0438,11669.0
2024-10-16 10:00:00,89.4,89.62,89.33,89.5,36515.0,88.0635,88.2802,87.9945,88.162,36515.0
2024-10-16 10:10:00,89.49,89.53,89.41,89.48,11111.0,88.1521,88.1915,88.0733,88.1423,11111.0
2024-10-16 10:20:00,89.46,89.54,89.41,89.52,21256.0,88.1226,88.2014,88.0733,88.1817,21256.0
2024-10-16 10:30:00,89.51,89.75,89.51,89.57,23371.0,88.1718,88.4083,88.1718,88.2309,23371.0
2024-10-16 10:40:00,89.56,89.57,89.47,89.53,45538.0,88.2211,88.2309,88.1324,88.1915,45538.0
2024-10-16 10:50:00,89.54,89.61,89.48,89.52,21405.0,88.2014,88.2704,88.1423,88.1817,21405.0
2024-10-16 11:00:00,89.53,89.55,89.34,89.34,13173.0,88.1915,88.2112,88.0044,88.0044,13173.0
2024-10-16 11:10:00,89.34,89.43,89.32,89.32,20306.0,88.0044,88.093,87.9847,87.9847,20306.0
2024-10-16 11:20:00,89.34,89.48,89.33,89.46,18603.0,88.0044,88.1423,87.9945,88.1226,18603.0
2024-10-16 11:30:00,89.45,89.5,89.4,89.46,9798.0,88.1127,88.162,88.0635,88.1226,9798.0
2024-10-16 11:40:00,89.47,89.65,89.42,89.62,41208.0,88.1324,88.3098,88.0832,88.2802,41208.0
2024-10-16 11:50:00,89.62,89.7,89.61,89.65,21033.0,88.2802,88.359,88.2704,88.3098,21033.0
2024-10-16 12:00:00,89.65,89.69,89.48,89.54,18340.0,88.3098,88.3492,88.1423,88.2014,18340.0
2024-10-16 12:10:00,89.54,89.56,89.44,89.54,26021.0,88.2014,88.2211,88.1029,88.2014,26021.0
2024-10-16 12:20:00,89.54,89.57,89.5,89.56,9714.0,88.2014,88.2309,88.162,88.2211,9714.0
2024-10-16 12:30:00,89.57,89.59,89.48,89.58,12475.0,88.2309,88.2507,88.1423,88.2408,12475.0
2024-10-16 12:40:00,89.58,89.61,89.55,89.57,9475.0,88.2408,88.2704,88.2112,88.2309,9475.0
2024-10-16 12:50:00,89.56,89.6,89.52,89.53,12676.0,88.2211,88.2605,88.1817,88.1915,12676.0
2024-10-16 13:00:00,89.55,89.59,89.54,89.57,11357.0,88.2112,88.2507,88.2014,88.2309,11357.0
2024-10-16 13:10:00,89.57,89.66,89.54,89.62,14679.0,88.2309,88.3196,88.2014,88.2802,14679.0
2024-10-16 13:20:00,89.63,89.67,89.59,89.64,15026.0,88.2901,88.3295,88.2507,88.2999,15026.0
2024-10-16 13:30:00,89.64,89.67,89.59,89.67,17041.0,88.2999,88.3295,88.2507,88.3295,17041.0
2024-10-16 13:40:00,89.67,89.69,89.65,89.66,12215.0,88.3295,88.3492,88.3098,88.3196,12215.0
2024-10-16 13:50:00,89.66,89.72,89.64,89.71,26280.0,88.3196,88.3787,88.2999,88.3689,26280.0
2024-10-16 14:00:00,89.68,89.72,89.66,89.7,22234.0,88.3393,88.3787,88.3196,88.359,22234.0
2024-10-16 14:10:00,89.71,89.74,89.69,89.72,19535.0,88.3689,88.3984,88.3492,88.3787,19535.0
2024-10-16 14:20:00,89.73,89.79,89.72,89.75,23531.0,88.3886,88.4477,88.3787,88.4083,23531.0
2024-10-16 14:30:00,89.76,89.84,89.75,89.82,24209.0,88.4181,88.4969,88.4083,88.4772,24209.0
2024-10-16 14:40:00,89.81,89.81,89.69,89.76,30111.0,88.4674,88.4674,88.3492,88.4181,30111.0
2024-10-16 14:50:00,89.75,89.76,89.68,89.71,32104.0,88.4083,88.4181,88.3393,88.3689,32104.0
2024-10-16 15:00:00,89.72,89.73,89.54,89.57,55987.0,88.3787,88.3886,88.2014,88.2309,55987.0
2024-10-16 15:10:00,89.58,89.66,89.58,89.63,38011.0,88.2408,88.3196,88.2408,88.2901,38011.0
2024-10-16 15:20:00,89.64,89.64,89.55,89.58,35646.0,88.2999,88.2999,88.2112,88.2408,35646.0
2024-10-16 15:30:00,89.58,89.58,89.44,89.52,65153.0,88.2408,88.2408,88.1029,88.1817,65153.0
2024-10-16 15:40:00,89.53,89.74,89.52,89.6,44305.0,88.1915,88.3984,88.1817,88.2605,44305.0
2024-10-16 15:50:00,89.61,89.84,89.56,89.81,199024.0,88.2704,88.4969,88.2211,88.4674,199024.0
2024-10-17 09:30:00,90.0,90.29,89.86,89.93,48011.0,88.6545,88.9402,88.5166,88.5856,48011.0
2024-10-17 09:40:00,89.86,90.29,89.85,90.04,278832.0,88.5166,88.9402,88.5068,88.6939,278832.0
2024-10-17 09:50:00,90.09,90.11,89.92,90.03,42699.0,88.7432,88.7629,88.5757,88.6841,42699.0
2024-10-17 10:00:00,90.05,90.15,89.86,90.01,40131.0,88.7038,88.8023,88.5166,88.6644,40131.0
2024-10-17 10:10:00,90.04,90.07,89.78,89.9,14908.0,88.6939,88.7235,88.4378,88.556,14908.0
2024-10-17 10:20:00,89.89,89.93,89.64,89.69,17684.0,88.5462,88.5856,88.2999,88.3492,17684.0
2024-10-17 10:30:00,89.68,89.78,89.58,89.76,23301.0,88.3393,88.4378,88.2408,88.4181,23301.0
2024-10-17 10:40:00,89.75,89.85,89.68,89.79,14117.0,88.4083,88.5068,88.3393,88.4477,14117.0
2024-10-17 10:50:00,89.78,89.84,89.69,89.72,15590.0,88.4378,88.4969,88.3492,88.3787,15590.0
2024-10-17 11:00:00,89.73,89.74,89.46,89.55,12583.0,88.3886,88.3984,88.1226,88.2112,12583.0
2024-10-17 11:10:00,89.56,89.62,89.47,89.61,16483.0,88.2211,88.2802,88.1324,88.2704,16483.0
2024-10-17 11:20:00,89.6,89.66,89.56,89.63,17231.0,88.2605,88.3196,88.2211,88.2901,17231.0
2024-10-17 11:30:00,89.61,89.67,89.59,89.63,28411.0,88.2704,88.3295,88.2507,88.2901,28411.0
2024-10-17 11:40:00,89.62,89.7,89.61,89.65,8340.0,88.2802,88.359,88.2704,88.3098,8340.0
2024-10-17 11:50:00,89.65,89.7,89.61,89.69,17461.0,88.3098,88.359,88.2704,88.3492,17461.0
2024-10-17 12:00:00,89.68,89.72,89.66,89.67,10107.0,88.3393,88.3787,88.3196,88.3295,10107.0
2024-10-17 12:10:00,89.66,89.75,89.64,89.75,9591.0,88.3196,88.4083,88.2999,88.4083,9591.0
2024-10-17 12:20:00,89.75,89.81,89.72,89.78,7729.0,88.4083,88.4674,88.3787,88.4378,7729.0
2024-10-17 12:30:00,89.79,89.8,89.78,89.8,13059.0,88.4477,88.4575,88.4378,88.4575,13059.0
2024-10-17 12:40:00,89.79,89.83,89.74,89.74,16776.0,88.4477,88.4871,88.3984,88.3984,16776.0
2024-10-17 12:50:00,89.73,89.78,89.72,89.78,16010.0,88.3886,88.4378,88.3787,88.4378,16010.0
2024-10-17 13:00:00,89.79,89.81,89.7,89.73,12362.0,88.4477,88.4674,88.359,88.3886,12362.0
2024-10-17 13:10:00,89.74,89.81,89.74,89.76,21126.0,88.3984,88.4674,88.3984,88.4181,21126.0
2024-10-17 13:20:00,89.78,89.83,89.77,89.79,20002.0,88.4378,88.4871,88.428,88.4477,20002.0
2024-10-17 13:30:00,89.81,89.84,89.75,89.83,8779.0,88.4674,88.4969,88.4083,88.4871,8779.0
2024-10-17 13:40:00,89.83,89.92,89.82,89.88,13031.0,88.4871,88.5757,88.4772,88.5363,13031.0
2024-10-17 13:50:00,89.88,89.92,89.85,89.87,11387.0,88.5363,88.5757,88.5068,88.5265,11387.0
2024-10-17 14:00:00,89.88,89.89,89.68,89.69,14694.0,88.5363,88.5462,88.3393,88.3492,14694.0
2024-10-17 14:10:00,89.69,89.79,89.66,89.74,14109.0,88.3492,88.4477,88.3196,88.3984,14109.0
2024-10-17 14:20:00,89.73,89.78,89.67,89.73,17779.0,88.3886,88.4378,88.3295,88.3886,17779.0
2024-10-17 14:30:00,89.72,89.81,89.72,89.72,22521.0,88.3787,88.4674,88.3787,88.3787,22521.0
2024-10-17 14:40:00,89.72,89.78,89.69,89.75,31109.0,88.3787,88.4378,88.3492,88.4083,31109.0
2024-10-17 14:50:00,89.73,89.76,89.69,89.76,19918.0,88.3886,88.4181,88.3492,88.4181,19918.0
2024-10-17 15:00:00,89.77,89.82,89.73,89.77,25626.0,88.428,88.4772,88.3886,88.428,25626.0
2024-10-17 15:10:00,89.77,89.82,89.73,89.81,37212.0,88.428,88.4772,88.3886,88.4674,37212.0
2024-10-17 15:20:00,89.81,89.95,89.81,89.92,26221.0,88.4674,88.6053,88.4674,88.5757,26221.0
2024-10-17 15:30:00,89.9,89.91,89.83,89.83,41893.0,88.556,88.5659,88.4871,88.4871,41893.0
2024-10-17 15:40:00,89.82,89.9,89.7,89.73,29327.0,88.4772,88.556,88.359,88.3886,29327.0
2024-10-17 15:50:00,89.73,89.97,89.72,89.92,127987.0,88.3886,88.625,88.3787,88.5757,127987.0
2024-10-18 09:30:00,90.12,90.12,89.2,89.64,195697.0,88.7727,88.7727,87.8665,88.2999,195697.0
2024-10-18 09:40:00,89.66,90.01,89.54,89.98,11639.0,88.3196,88.6644,88.2014,88.6348,11639.0
2024-10-18 09:50:00,89.98,89.98,89.75,89.91,16375.0,88.6348,88.6348,88.4083,88.5659,16375.0
2024-10-18 10:00:00,89.9,90.03,89.81,90.03,33017.0,88.556,88.6841,88.4674,88.6841,33017.0
2024-10-18 10:10:00,90.04,90.25,90.04,90.2,18326.0,88.6939,88.9008,88.6939,88.8515,18326.0
2024-10-18 10:20:00,90.19,90.19,90.04,90.09,21861.0,88.8417,88.8417,88.6939,88.7432,21861.0
2024-10-18 10:30:00,90.09,90.18,90.06,90.15,14497.0,88.7432,88.8318,88.7136,88.8023,14497.0
2024-10-18 10:40:00,90.16,90.36,90.16,90.3,27409.0,88.8121,89.0091,88.8121,88.95,27409.0
2024-10-18 10:50:00,90.3,90.53,90.3,90.43,39959.0,88.95,89.1766,88.95,89.0781,39959.0
2024-10-18 11:00:00,90.43,90.53,90.33,90.53,24338.0,89.0781,89.1766,88.9796,89.1766,24338.0
2024-10-18 11:10:00,90.53,90.63,90.5,90.57,32105.0,89.1766,89.2751,89.147,89.216,32105.0
2024-10-18 11:20:00,90.58,90.63,90.46,90.58,23880.0,89.2259,89.2751,89.1076,89.2259,23880.0
2024-10-18 11:30:00,90.57,90.74,90.5,90.74,18234.0,89.216,89.3835,89.147,89.3835,18234.0
2024-10-18 11:40:00,90.75,90.75,90.69,90.7,15525.0,89.3933,89.3933,89.3342,89.3441,15525.0
2024-10-18 11:50:00,90.71,90.74,90.61,90.71,22297.0,89.3539,89.3835,89.2554,89.3539,22297.0
2024-10-18 12:00:00,90.73,90.79,90.67,90.69,19856.0,89.3736,89.4327,89.3145,89.3342,19856.0
2024-10-18 12:10:00,90.69,90.75,90.65,90.74,15039.0,89.3342,89.3933,89.2948,89.3835,15039.0
2024-10-18 12:20:00,90.73,90.77,90.7,90.75,14141.0,89.3736,89.413,89.3441,89.3933,14141.0
2024-10-18 12:30:00,90.75,90.86,90.74,90.86,13538.0,89.3933,89.5017,89.3835,89.5017,13538.0
2024-10-18 12:40:00,90.85,90.85,90.75,90.79,11953.0,89.4918,89.4918,89.3933,89.4327,11953.0
2024-10-18 12:50:00,90.81,90.94,90.8,90.88,14682.0,89.4524,89.5805,89.4426,89.5214,14682.0
2024-10-18 13:00:00,90.87,90.94,90.84,90.86,22089.0,89.5115,89.5805,89.482,89.5017,22089.0
2024-10-18 13:10:00,90.86,91.03,90.86,90.95,28233.0,89.5017,89.6691,89.5017,89.5903,28233.0
2024-10-18 13:20:00,90.96,91.05,90.95,90.98,19999.0,89.6002,89.6888,89.5903,89.6199,19999.0
2024-10-18 13:30:00,90.99,91.06,90.97,91.0,28405.0,89.6297,89.6987,89.61,89.6396,28405.0
2024-10-18 13:40:00,91.0,91.03,90.94,90.95,22773.0,89.6396,89.6691,89.5805,89.5903,22773.0
2024-10-18 13:50:00,90.95,90.98,90.9,90.91,19647.0,89.5903,89.6199,89.5411,89.5509,19647.0
2024-10-18 14:00:00,90.9,90.91,90.76,90.9,26094.0,89.5411,89.5509,89.4032,89.5411,26094.0
2024-10-18 14:10:00,90.91,90.98,90.89,90.95,28181.0,89.5509,89.6199,89.5312,89.5903,28181.0
2024-10-18 14:20:00,90.95,91.01,90.95,90.96,27497.0,89.5903,89.6494,89.5903,89.6002,27497.0
2024-10-18 14:30:00,90.96,90.98,90.89,90.89,22314.0,89.6002,89.6199,89.5312,89.5312,22314.0
2024-10-18 14:40:00,90.9,90.93,90.88,90.9,21260.0,89.5411,89.5706,89.5214,89.5411,21260.0
2024-10-18 14:50:00,90.9,90.9,90.81,90.82,36745.0,89.5411,89.5411,89.4524,89.4623,36745.0
2024-10-18 15:00:00,90.81,90.82,90.76,90.78,29423.0,89.4524,89.4623,89.4032,89.4229,29423.0
2024-10-18 15:10:00,90.77,90.82,90.76,90.77,29942.0,89.413,89.4623,89.4032,89.413,29942.0
2024-10-18 15:20:00,90.76,90.82,90.72,90.81,25927.0,89.4032,89.4623,89.3638,89.4524,25927.0
2024-10-18 15:30:00,90.82,90.96,90.77,90.95,56699.0,89.4623,89.6002,89.413,89.5903,56699.0
2024-10-18 15:40:00,90.96,91.01,90.89,90.98,95120.0,89.6002,89.6494,89.5312,89.6199,95120.0
2024-10-18 15:50:00,90.98,91.14,90.91,90.97,200572.0,89.6199,89.7775,89.5509,89.61,200572.0
2024-10-21 09:30:00,90.71,91.05,90.51,90.72,23530.0,89.3539,89.6888,89.1569,89.3638,23530.0
2024-10-21 09:40:00,90.7,90.82,90.57,90.63,60849.0,89.3441,89.4623,89.216,89.2751,60849.0
2024-10-21 09:50:00,90.63,90.65,90.4,90.47,22327.0,89.2751,89.2948,89.0485,89.1175,22327.0
2024-10-21 10:00:00,90.47,90.53,90.18,90.27,32738.0,89.1175,89.1766,88.8318,88.9205,32738.0
2024-10-21 10:10:00,90.26,90.42,90.25,90.34,41751.0,88.9106,89.0682,88.9008,88.9894,41751.0
2024-10-21 10:20:00,90.32,90.41,90.3,90.34,25189.0,88.9697,89.0584,88.95,88.9894,25189.0
2024-10-21 10:30:00,90.33,90.54,90.33,90.53,33837.0,88.9796,89.1864,88.9796,89.1766,33837.0
2024-10-21 10:40:00,90.54,90.77,90.51,90.66,86815.0,89.1864,89.413,89.1569,89.3047,86815.0
2024-10-21 10:50:00,90.66,90.66,90.54,90.55,24905.0,89.3047,89.3047,89.1864,89.1963,24905.0
2024-10-21 11:00:00,90.55,90.55,90.3,90.31,72622.0,89.1963,89.1963,88.95,88.9599,72622.0
2024-10-21 11:10:00,90.32,90.42,90.32,90.36,16229.0,88.9697,89.0682,88.9697,89.0091,16229.0
2024-10-21 11:20:00,90.36,90.37,90.19,90.21,17803.0,89.0091,89.019,88.8417,88.8614,17803.0
2024-10-21 11:30:00,90.21,90.21,90.13,90.2,12835.0,88.8614,88.8614,88.7826,88.8515,12835.0
2024-10-21 11:40:00,90.21,90.38,90.21,90.38,14295.0,88.8614,89.0288,88.8614,89.0288,14295.0
2024-10-21 11:50:00,90.39,90.51,90.35,90.46,24195.0,89.0387,89.1569,88.9993,89.1076,24195.0
2024-10-21 12:00:00,90.48,90.48,90.36,90.45,18620.0,89.1273,89.1273,89.0091,89.0978,18620.0
2024-10-21 12:10:00,90.47,90.54,90.46,90.5,17490.0,89.1175,89.1864,89.1076,89.147,17490.0
2024-10-21 12:20:00,90.5,90.57,90.47,90.56,14055.0,89.147,89.216,89.1175,89.2061,14055.0
2024-10-21 12:30:00,90.55,90.59,90.53,90.55,13287.0,89.1963,89.2357,89.1766,89.1963,13287.0
2024-10-21 12:40:00,90.56,90.59,90.53,90.54,15202.0,89.2061,89.2357,89.1766,89.1864,15202.0
2024-10-21 12:50:00,90.54,90.62,90.51,90.57,97082.0,89.1864,89.2653,89.1569,89.216,97082.0
2024-10-21 13:00:00,90.56,90.57,90.49,90.54,14235.0,89.2061,89.216,89.1372,89.1864,14235.0
2024-10-21 13:10:00,90.54,90.55,90.49,90.52,14745.0,89.1864,89.1963,89.1372,89.1667,14745.0
2024-10-21 13:20:00,90.51,90.54,90.5,90.51,16442.0,89.1569,89.1864,89.147,89.1569,16442.0
2024-10-21 13:30:00,90.5,90.56,90.48,90.55,21001.0,89.147,89.2061,89.1273,89.1963,21001.0
2024-10-21 13:40:00,90.55,90.55,90.46,90.51,17337.0,89.1963,89.1963,89.1076,89.1569,17337.0
2024-10-21 13:50:00,90.52,90.63,90.52,90.62,73042.0,89.1667,89.2751,89.1667,89.2653,73042.0
2024-10-21 14:00:00,90.61,90.62,90.56,90.61,20962.0,89.2554,89.2653,89.2061,89.2554,20962.0
2024-10-21 14:10:00,90.61,90.61,90.41,90.41,26948.0,89.2554,89.2554,89.0584,89.0584,26948.0
2024-10-21 14:20:00,90.43,90.45,90.36,90.45,26049.0,89.0781,89.0978,89.0091,89.0978,26049.0
2024-10-21 14:30:00,90.44,90.45,90.39,90.41,32781.0,89.0879,89.0978,89.0387,89.0584,32781.0
2024-10-21 14:40:00,90.4,90.42,90.37,90.39,23011.0,89.0485,89.0682,89.019,89.0387,23011.0
2024-10-21 14:50:00,90.39,90.45,90.38,90.42,30495.0,89.0387,89.0978,89.0288,89.0682,30495.0
2024-10-21 15:00:00,90.41,90.57,90.39,90.57,63448.0,89.0584,89.216,89.0387,89.216,63448.0
2024-10-21 15:10:00,90.58,90.58,90.5,90.53,43009.0,89.2259,89.2259,89.147,89.1766,43009.0
2024-10-21 15:20:00,90.53,90.6,90.49,90.58,54841.0,89.1766,89.2456,89.1372,89.2259,54841.0
2024-10-21 15:30:00,90.57,90.57,90.45,90.5,69538.0,89.216,89.216,89.0978,89.147,69538.0
2024-10-21 15:40:00,90.5,90.58,90.49,90.53,56296.0,89.147,89.2259,89.1372,89.1766,56296.0
2024-10-21 15:50:00,90.53,90.7,90.44,90.68,290977.0,89.1766,89.3441,89.0879,89.3244,290977.0
2024-10-22 09:30:00,90.21,90.59,90.1,90.2,50864.0,88.8614,89.2357,88.753,88.8515,50864.0
2024-10-22 09:40:00,90.28,90.33,89.94,90.08,40166.0,88.9303,88.9796,88.5954,88.7333,40166.0
2024-10-22 09:50:00,90.07,90.11,89.57,89.61,39172.0,88.7235,88.7629,88.2309,88.2704,39172.0
2024-10-22 10:00:00,89.68,89.9,89.62,89.79,48245.0,88.3393,88.556,88.2802,88.4477,48245.0
2024-10-22 10:10:00,89.81,89.93,89.65,89.68,29307.0,88.4674,88.5856,88.3098,88.3393,29307.0
2024-10-22 10:20:00,89.71,89.76,89.65,89.65,23590.0,88.3689,88.4181,88.3098,88.3098,23590.0
2024-10-22 10:30:00,89.64,89.64,89.36,89.4,36389.0,88.2999,88.2999,88.0241,88.0635,36389.0
2024-10-22 10:40:00,89.41,89.63,89.4,89.62,51822.0,88.0733,88.2901,88.0635,88.2802,51822.0
2024-10-22 10:50:00,89.62,89.62,89.41,89.42,24583.0,88.2802,88.2802,88.0733,88.0832,24583.0
2024-10-22 11:00:00,89.43,89.45,89.27,89.38,20765.0,88.093,88.1127,87.9354,88.0438,20765.0
2024-10-22 11:10:00,89.4,89.65,89.4,89.63,31364.0,88.0635,88.3098,88.0635,88.2901,31364.0
2024-10-22 11:20:00,89.64,89.89,89.63,89.88,21708.0,88.2999,88.5462,88.2901,88.5363,21708.0
2024-10-22 11:30:00,89.88,89.98,89.86,89.94,49891.0,88.5363,88.6348,88.5166,88.5954,49891.0
2024-10-22 11:40:00,89.94,89.94,89.81,89.93,15453.0,88.5954,88.5954,88.4674,88.5856,15453.0
2024-10-22 11:50:00,89.92,89.97,89.89,89.93,25188.0,88.5757,88.625,88.5462,88.5856,25188.0
2024-10-22 12:00:00,89.93,89.98,89.84,89.84,21165.0,88.5856,88.6348,88.4969,88.4969,21165.0
2024-10-22 12:10:00,89.85,89.88,89.7,89.73,9616.0,88.5068,88.5363,88.359,88.3886,9616.0
2024-10-22 12:20:00,89.71,89.9,89.7,89.88,16518.0,88.3689,88.556,88.359,88.5363,16518.0
2024-10-22 12:30:00,89.86,89.92,89.84,89.91,11140.0,88.5166,88.5757,88.4969,88.5659,11140.0
2024-10-22 12:40:00,89.89,89.93,89.87,89.9,17421.0,88.5462,88.5856,88.5265,88.556,17421.0
2024-10-22 12:50:00,89.9,90.02,89.9,89.97,22836.0,88.556,88.6742,88.556,88.625,22836.0
2024-10-22 13:00:00,89.97,89.98,89.87,89.9,21221.0,88.625,88.6348,88.5265,88.556,21221.0
2024-10-22 13:10:00,89.91,89.96,89.87,89.89,24399.0,88.5659,88.6151,88.5265,88.5462,24399.0
2024-10-22 13:20:00,89.89,89.9,89.82,89.85,18479.0,88.5462,88.556,88.4772,88.5068,18479.0
2024-10-22 13:30:00,89.85,89.91,89.82,89.88,32233.0,88.5068,88.5659,88.4772,88.5363,32233.0
2024-10-22 13:40:00,89.89,89.97,89.89,89.94,23383.0,88.5462,88.625,88.5462,88.5954,23383.0
2024-10-22 13:50:00,89.94,90.08,89.93,90.08,18730.0,88.5954,88.7333,88.5856,88.7333,18730.0
2024-10-22 14:00:00,90.09,90.14,90.05,90.06,22396.0,88.7432,88.7924,88.7038,88.7136,22396.0
2024-10-22 14:10:00,90.05,90.13,90.05,90.12,28090.0,88.7038,88.7826,88.7038,88.7727,28090.0
2024-10-22 14:20:00,90.11,90.16,90.1,90.11,41355.0,88.7629,88.8121,88.753,88.7629,41355.0
2024-10-22 14:30:00,90.11,90.12,90.02,90.02,29584.0,88.7629,88.7727,88.6742,88.6742,29584.0
2024-10-22 14:40:00,90.03,90.04,89.95,90.0,26779.0,88.6841,88.6939,88.6053,88.6545,26779.0
2024-10-22 14:50:00,90.0,90.05,89.93,89.95,34226.0,88.6545,88.7038,88.5856,88.6053,34226.0
2024-10-22 15:00:00,89.95,89.97,89.86,89.94,51651.0,88.6053,88.625,88.5166,88.5954,51651.0
2024-10-22 15:10:00,89.94,89.97,89.87,89.9,39695.0,88.5954,88.625,88.5265,88.556,39695.0
2024-10-22 15:20:00,89.9,89.92,89.82,89.86,38634.0,88.556,88.5757,88.4772,88.5166,38634.0
2024-10-22 15:30:00,89.86,89.95,89.85,89.89,57155.0,88.5166,88.6053,88.5068,88.5462,57155.0
2024-10-22 15:40:00,89.89,89.92,89.77,89.78,65442.0,88.5462,88.5757,88.428,88.4378,65442.0
2024-10-22 15:50:00,89.78,89.82,89.47,89.52,324878.0,88.4378,88.4772,88.1324,88.1817,324878.0
2024-10-23 09:30:00,89.48,89.73,89.39,89.59,22131.0,88.1423,88.3886,88.0536,88.2507,22131.0
2024-10-23 09:40:00,89.5,89.9,89.45,89.87,18333.0,88.162,88.556,88.1127,88.5265,18333.0
2024-10-23 09:50:00,89.9,89.96,89.72,89.84,78526.0,88.556,88.6151,88.3787,88.4969,78526.0
2024-10-23 10:00:00,89.86,89.98,89.77,89.93,23799.0,88.5166,88.6348,88.428,88.5856,23799.0
2024-10-23 10:10:00,89.94,89.95,89.75,89.83,16067.0,88.5954,88.6053,88.4083,88.4871,16067.0
2024-10-23 10:20:00,89.82,89.85,89.74,89.76,20871.0,88.4772,88.5068,88.3984,88.4181,20871.0
2024-10-23 10:30:00,89.74,89.84,89.7,89.81,37960.0,88.3984,88.4969,88.359,88.4674,37960.0
2024-10-23 10:40:00,89.81,89.88,89.73,89.75,44011.0,88.4674,88.5363,88.3886,88.4083,44011.0
2024-10-23 10:50:00,89.75,89.84,89.68,89.83,38753.0,88.4083,88.4969,88.3393,88.4871,38753.0
2024-10-23 11:00:00,89.83,89.83,89.72,89.74,12507.0,88.4871,88.4871,88.3787,88.3984,12507.0
2024-10-23 11:10:00,89.74,89.75,89.63,89.7,16444.0,88.3984,88.4083,88.2901,88.359,16444.0
2024-10-23 11:20:00,89.7,89.78,89.64,89.65,31905.0,88.359,88.4378,88.2999,88.3098,31905.0
2024-10-23 11:30:00,89.66,89.73,89.65,89.71,12991.0,88.3196,88.3886,88.3098,88.3689,12991.0
2024-10-23 11:40:00,89.7,89.99,89.7,89.97,66588.0,88.359,88.6447,88.359,88.625,66588.0
2024-10-23 11:50:00,89.98,90.09,89.97,90.06,35979.0,88.6348,88.7432,88.625,88.7136,35979.0
2024-10-23 12:00:00,90.06,90.08,89.96,89.96,16905.0,88.7136,88.7333,88.6151,88.6151,16905.0
2024-10-23 12:10:00,89.96,89.97,89.86,89.91,15168.0,88.6151,88.625,88.5166,88.5659,15168.0
2024-10-23 12:20:00,89.91,89.94,89.88,89.88,9826.0,88.5659,88.5954,88.5363,88.5363,9826.0
2024-10-23 12:30:00,89.88,89.94,89.85,89.89,16037.0,88.5363,88.5954,88.5068,88.5462,16037.0
2024-10-23 12:40:00,89.89,89.96,89.88,89.96,9899.0,88.5462,88.6151,88.5363,88.6151,9899.0
2024-10-23 12:50:00,89.98,90.05,89.9,89.91,47916.0,88.6348,88.7038,88.556,88.5659,47916.0
2024-10-23 13:00:00,89.91,89.95,89.8,89.83,21882.0,88.5659,88.6053,88.4575,88.4871,21882.0
2024-10-23 13:10:00,89.83,89.85,89.77,89.79,16360.0,88.4871,88.5068,88.428,88.4477,16360.0
2024-10-23 13:20:00,89.81,89.81,89.7,89.73,17503.0,88.4674,88.4674,88.359,88.3886,17503.0
2024-10-23 13:30:00,89.72,89.72,89.65,89.7,18155.0,88.3787,88.3787,88.3098,88.359,18155.0
2024-10-23 13:40:00,89.7,89.71,89.65,89.67,30429.0,88.359,88.3689,88.3098,88.3295,30429.0
2024-10-23 13:50:00,89.68,89.7,89.61,89.63,21491.0,88.3393,88.359,88.2704,88.2901,21491.0
2024-10-23 14:00:00,89.63,89.63,89.43,89.48,27812.0,88.2901,88.2901,88.093,88.1423,27812.0
2024-10-23 14:10:00,89.48,89.48,89.29,89.29,24728.0,88.1423,88.1423,87.9551,87.9551,24728.0
2024-10-23 14:20:00,89.3,89.43,89.29,89.42,25075.0,87.965,88.093,87.9551,88.0832,25075.0
2024-10-23 14:30:00,89.41,89.64,89.41,89.63,24336.0,88.0733,88.2999,88.0733,88.2901,24336.0
2024-10-23 14:40:00,89.62,89.65,89.57,89.61,30988.0,88.2802,88.3098,88.2309,88.2704,30988.0
2024-10-23 14:50:00,89.62,89.65,89.57,89.65,41984.0,88.2802,88.3098,88.2309,88.3098,41984.0
2024-10-23 15:00:00,89.64,89.67,89.6,89.65,59526.0,88.2999,88.3295,88.2605,88.3098,59526.0
2024-10-23 15:10:00,89.65,89.69,89.62,89.69,41433.0,88.3098,88.3492,88.2802,88.3492,41433.0
2024-10-23 15:20:00,89.71,89.84,89.55,89.82,253911.0,88.3689,88.4969,88.2112,88.4772,253911.0
2024-10-23 15:30:00,89.8,90.06,89.77,90.02,63636.0,88.4575,88.7136,88.428,88.6742,63636.0
2024-10-23 15:40:00,90.02,90.03,89.94,89.96,52982.0,88.6742,88.6841,88.5954,88.6151,52982.0
2024-10-23 15:50:00,89.99,90.03,89.89,89.9,209506.0,88.6447,88.6841,88.5462,88.556,209506.0
2024-10-24 09:30:00,90.18,90.41,89.88,89.97,81371.0,88.8318,89.0584,88.5363,88.625,81371.0
2024-10-24 09:40:00,90.01,90.16,89.81,89.98,13373.0,88.6644,88.8121,88.4674,88.6348,13373.0
2024-10-24 09:50:00,89.98,90.13,89.8,90.11,19434.0,88.6348,88.7826,88.4575,88.7629,19434.0
2024-10-24 10:00:00,90.08,90.25,90.01,90.2,51909.0,88.7333,88.9008,88.6644,88.8515,51909.0
2024-10-24 10:10:00,90.22,90.22,89.92,90.16,47349.0,88.8712,88.8712,88.5757,88.8121,47349.0
2024-10-24 10:20:00,90.19,90.58,90.16,90.5,25131.0,88.8417,89.2259,88.8121,89.147,25131.0
2024-10-24 10:30:00,90.48,90.48,90.22,90.25,17362.0,89.1273,89.1273,88.8712,88.9008,17362.0
2024-10-24 10:40:00,90.23,90.25,90.1,90.14,13383.0,88.8811,88.9008,88.753,88.7924,13383.0
2024-10-24 10:50:00,90.13,90.2,90.13,90.17,24437.0,88.7826,88.8515,88.7826,88.822,24437.0
2024-10-24 11:00:00,90.17,90.22,90.01,90.03,21758.0,88.822,88.8712,88.6644,88.6841,21758.0
2024-10-24 11:10:00,90.05,90.08,89.97,89.99,21153.0,88.7038,88.7333,88.625,88.6447,21153.0
2024-10-24 11:20:00,90.0,90.0,89.88,89.9,13266.0,88.6545,88.6545,88.5363,88.556,13266.0
2024-10-24 11:30:00,89.91,89.91,89.71,89.73,25551.0,88.5659,88.5659,88.3689,88.3886,25551.0
2024-10-24 11:40:00,89.72,89.72,89.48,89.5,22275.0,88.3787,88.3787,88.1423,88.162,22275.0
2024-10-24 11:50:00,89.48,89.56,89.43,89.52,23939.0,88.1423,88.2211,88.093,88.1817,23939.0
2024-10-24 12:00:00,89.52,89.57,89.37,89.4,31410.0,88.1817,88.2309,88.0339,88.0635,31410.0
2024-10-24 12:10:00,89.41,89.5,89.39,89.45,16302.0,88.0733,88.162,88.0536,88.1127,16302.0
2024-10-24 12:20:00,89.45,89.73,89.43,89.73,13433.0,88.1127,88.3886,88.093,88.3886,13433.0
2024-10-24 12:30:00,89.73,89.81,89.71,89.81,14959.0,88.3886,88.4674,88.3689,88.4674,14959.0
2024-10-24 12:40:00,89.84,89.87,89.82,89.84,15217.0,88.4969,88.5265,88.4772,88.4969,15217.0
2024-10-24 12:50:00,89.84,89.93,89.8,89.91,21588.0,88.4969,88.5856,88.4575,88.5659,21588.0
2024-10-24 13:00:00,89.91,90.02,89.91,90.02,12054.0,88.5659,88.6742,88.5659,88.6742,12054.0
2024-10-24 13:10:00,90.03,90.05,90.0,90.03,19418.0,88.6841,88.7038,88.6545,88.6841,19418.0
2024-10-24 13:20:00,90.03,90.13,89.99,90.04,26003.0,88.6841,88.7826,88.6447,88.6939,26003.0
2024-10-24 13:30:00,90.04,90.16,89.96,90.1,30966.0,88.6939,88.8121,88.6151,88.753,30966.0
2024-10-24 13:40:00,90.1,90.11,89.98,90.0,24313.0,88.753,88.7629,88.6348,88.6545,24313.0
2024-10-24 13:50:00,90.01,90.04,89.9,89.9,10190.0,88.6644,88.6939,88.556,88.556,10190.0
2024-10-24 14:00:00,89.9,90.02,89.85,90.02,21870.0,88.556,88.6742,88.5068,88.6742,21870.0
2024-10-24 14:10:00,90.02,90.09,89.99,90.06,18200.0,88.6742,88.7432,88.6447,88.7136,18200.0
2024-10-24 14:20:00,90.05,90.09,90.03,90.04,23517.0,88.7038,88.7432,88.6841,88.6939,23517.0
2024-10-24 14:30:00,90.04,90.06,89.99,90.04,24080.0,88.6939,88.7136,88.6447,88.6939,24080.0
2024-10-24 14:40:00,90.04,90.06,89.99,90.0,22506.0,88.6939,88.7136,88.6447,88.6545,22506.0
2024-10-24 14:50:00,90.0,90.06,90.0,90.06,29792.0,88.6545,88.7136,88.6545,88.7136,29792.0
2024-10-24 15:00:00,90.05,90.1,90.01,90.1,35832.0,88.7038,88.753,88.6644,88.753,35832.0
2024-10-24 15:10:00,90.1,90.22,90.1,90.15,34812.0,88.753,88.8712,88.753,88.8023,34812.0
2024-10-24 15:20:00,90.15,90.24,90.12,90.23,28698.0,88.8023,88.8909,88.7727,88.8811,28698.0
2024-10-24 15:30:00,90.23,90.28,90.18,90.19,56251.0,88.8811,88.9303,88.8318,88.8417,56251.0
2024-10-24 15:40:00,90.19,90.36,90.16,90.29,55673.0,88.8417,89.0091,88.8121,88.9402,55673.0
2024-10-24 15:50:00,90.29,90.43,90.26,90.35,187008.0,88.9402,89.0781,88.9106,88.9993,187008.0
2024-10-25 09:30:00,90.61,91.21,90.55,90.63,39038.0,89.2554,89.8464,89.1963,89.2751,39038.0
2024-10-25 09:40:00,90.64,90.73,90.56,90.65,19854.0,89.285,89.3736,89.2061,89.2948,19854.0
2024-10-25 09:50:00,90.65,90.91,90.59,90.9,27978.0,89.2948,89.5509,89.2357,89.5411,27978.0
2024-10-25 10:00:00,90.89,91.22,90.86,91.14,38667.0,89.5312,89.8563,89.5017,89.7775,38667.0
2024-10-25 10:10:00,91.14,91.15,90.91,90.98,18241.0,89.7775,89.7873,89.5509,89.6199,18241.0
2024-10-25 10:20:00,90.96,90.96,90.85,90.89,10406.0,89.6002,89.6002,89.4918,89.5312,10406.0
2024-10-25 10:30:00,90.88,91.01,90.86,90.99,14045.0,89.5214,89.6494,89.5017,89.6297,14045.0
2024-10-25 10:40:00,90.97,91.04,90.89,90.94,17264.0,89.61,89.679,89.5312,89.5805,17264.0
2024-10-25 10:50:00,90.93,91.02,90.82,90.83,28714.0,89.5706,89.6593,89.4623,89.4721,28714.0
2024-10-25 11:00:00,90.82,90.9,90.63,90.64,40741.0,89.4623,89.5411,89.2751,89.285,40741.0
2024-10-25 11:10:00,90.64,90.65,90.47,90.48,22301.0,89.285,89.2948,89.1175,89.1273,22301.0
2024-10-25 11:20:00,90.48,90.48,90.24,90.32,16380.0,89.1273,89.1273,88.8909,88.9697,16380.0
2024-10-25 11:30:00,90.31,90.38,90.17,90.21,28931.0,88.9599,89.0288,88.822,88.8614,28931.0
2024-10-25 11:40:00,90.2,90.36,90.16,90.35,14339.0,88.8515,89.0091,88.8121,88.9993,14339.0
2024-10-25 11:50:00,90.34,90.46,90.32,90.4,18798.0,88.9894,89.1076,88.9697,89.0485,18798.0
2024-10-25 12:00:00,90.39,90.4,90.25,90.33,9759.0,89.0387,89.0485,88.9008,88.9796,9759.0
2024-10-25 12:10:00,90.35,90.39,90.29,90.31,15696.0,88.9993,89.0387,88.9402,88.9599,15696.0
2024-10-25 12:20:00,90.3,90.32,90.26,90.3,11788.0,88.95,88.9697,88.9106,88.95,11788.0
2024-10-25 12:30:00,90.3,90.32,90.2,90.21,13575.0,88.95,88.9697,88.8515,88.8614,13575.0
2024-10-25 12:40:00,90.22,90.29,90.14,90.14,12087.0,88.8712,88.9402,88.7924,88.7924,12087.0
2024-10-25 12:50:00,90.14,90.15,90.08,90.12,14034.0,88.7924,88.8023,88.7333,88.7727,14034.0
2024-10-25 13:00:00,90.11,90.22,90.09,90.2,13689.0,88.7629,88.8712,88.7432,88.8515,13689.0
2024-10-25 13:10:00,90.21,90.21,90.01,90.01,13926.0,88.8614,88.8614,88.6644,88.6644,13926.0
2024-10-25 13:20:00,90.0,90.04,89.89,90.01,19673.0,88.6545,88.6939,88.5462,88.6644,19673.0
2024-10-25 13:30:00,90.0,90.0,89.89,89.91,18250.0,88.6545,88.6545,88.5462,88.5659,18250.0
2024-10-25 13:40:00,89.91,89.92,89.74,89.85,37097.0,88.5659,88.5757,88.3984,88.5068,37097.0
2024-10-25 13:50:00,89.85,89.92,89.69,89.69,27223.0,88.5068,88.5757,88.3492,88.3492,27223.0
2024-10-25 14:00:00,89.71,89.76,89.57,89.64,24550.0,88.3689,88.4181,88.2309,88.2999,24550.0
2024-10-25 14:10:00,89.64,89.73,89.6,89.73,15291.0,88.2999,88.3886,88.2605,88.3886,15291.0
2024-10-25 14:20:00,89.75,89.94,89.75,89.92,14956.0,88.4083,88.5954,88.4083,88.5757,14956.0
2024-10-25 14:30:00,89.91,89.91,89.83,89.9,11955.0,88.5659,88.5659,88.4871,88.556,11955.0
2024-10-25 14:40:00,89.89,89.97,89.88,89.97,13094.0,88.5462,88.625,88.5363,88.625,13094.0
2024-10-25 14:50:00,89.97,89.98,89.91,89.95,11042.0,88.625,88.6348,88.5659,88.6053,11042.0
2024-10-25 15:00:00,89.95,90.05,89.92,89.96,19266.0,88.6053,88.7038,88.5757,88.6151,19266.0
2024-10-25 15:10:00,89.97,89.99,89.85,89.91,15385.0,88.625,88.6447,88.5068,88.5659,15385.0
2024-10-25 15:20:00,89.89,89.9,89.75,89.8,22105.0,88.5462,88.556,88.4083,88.4575,22105.0
2024-10-25 15:30:00,89.79,89.84,89.71,89.75,27660.0,88.4477,88.4969,88.3689,88.4083,27660.0
2024-10-25 15:40:00,89.73,89.76,89.69,89.71,29285.0,88.3886,88.4181,88.3492,88.3689,29285.0
2024-10-25 15:50:00,89.7,89.75,89.58,89.72,95365.0,88.359,88.4083,88.2408,88.3787,95365.0
2024-10-28 09:30:00,90.34,90.55,90.01,90.2,27650.0,88.9894,89.1963,88.6644,88.8515,27650.0
2024-10-28 09:40:00,90.28,90.48,90.2,90.47,14477.0,88.9303,89.1273,88.8515,89.1175,14477.0
2024-10-28 09:50:00,90.48,90.53,90.32,90.48,19196.0,89.1273,89.1766,88.9697,89.1273,19196.0
2024-10-28 10:00:00,90.49,90.77,90.42,90.71,28673.0,89.1372,89.413,89.0682,89.3539,28673.0
2024-10-28 10:10:00,90.74,90.79,90.63,90.72,19375.0,89.3835,89.4327,89.2751,89.3638,19375.0
2024-10-28 10:20:00,90.72,90.8,90.65,90.8,13839.0,89.3638,89.4426,89.2948,89.4426,13839.0
2024-10-28 10:30:00,90.76,90.77,90.53,90.54,13577.0,89.4032,89.413,89.1766,89.1864,13577.0
2024-10-28 10:40:00,90.55,90.71,90.49,90.69,20476.0,89.1963,89.3539,89.1372,89.3342,20476.0
2024-10-28 10:50:00,90.67,90.72,90.64,90.71,12314.0,89.3145,89.3638,89.285,89.3539,12314.0
2024-10-28 11:00:00,90.69,90.81,90.65,90.79,12452.0,89.3342,89.4524,89.2948,89.4327,12452.0
2024-10-28 11:10:00,90.8,90.89,90.73,90.73,38183.0,89.4426,89.5312,89.3736,89.3736,38183.0
2024-10-28 11:20:00,90.75,90.84,90.74,90.83,15351.0,89.3933,89.482,89.3835,89.4721,15351.0
2024-10-28 11:30:00,90.83,90.87,90.75,90.82,12455.0,89.4721,89.5115,89.3933,89.4623,12455.0
2024-10-28 11:40:00,90.82,90.95,90.75,90.92,59851.0,89.4623,89.5903,89.3933,89.5608,59851.0
2024-10-28 11:50:00,90.93,90.95,90.84,90.84,19296.0,89.5706,89.5903,89.482,89.482,19296.0
2024-10-28 12:00:00,90.84,90.94,90.79,90.94,22998.0,89.482,89.5805,89.4327,89.5805,22998.0
2024-10-28 12:10:00,90.95,91.01,90.92,91.0,24208.0,89.5903,89.6494,89.5608,89.6396,24208.0
2024-10-28 12:20:00,90.99,91.25,90.98,91.19,38650.0,89.6297,89.8858,89.6199,89.8267,38650.0
2024-10-28 12:30:00,91.2,91.25,91.08,91.12,20890.0,89.8366,89.8858,89.7184,89.7578,20890.0
2024-10-28 12:40:00,91.1,91.21,91.09,91.13,17327.0,89.7381,89.8464,89.7282,89.7676,17327.0
2024-10-28 12:50:00,91.11,91.18,91.11,91.15,14000.0,89.7479,89.8169,89.7479,89.7873,14000.0
2024-10-28 13:00:00,91.17,91.18,91.03,91.09,16814.0,89.807,89.8169,89.6691,89.7282,16814.0
2024-10-28 13:10:00,91.09,91.12,91.0,91.1,26915.0,89.7282,89.7578,89.6396,89.7381,26915.0
2024-10-28 13:20:00,91.1,91.21,91.09,91.17,20313.0,89.7381,89.8464,89.7282,89.807,20313.0
2024-10-28 13:30:00,91.18,91.26,91.18,91.23,23984.0,89.8169,89.8957,89.8169,89.8661,23984.0
2024-10-28 13:40:00,91.22,91.28,91.17,91.21,24578.0,89.8563,89.9154,89.807,89.8464,24578.0
2024-10-28 13:50:00,91.2,91.22,91.17,91.17,26050.0,89.8366,89.8563,89.807,89.807,26050.0
2024-10-28 14:00:00,91.16,91.24,91.11,91.23,35379.0,89.7972,89.876,89.7479,89.8661,35379.0
2024-10-28 14:10:00,91.23,91.27,91.13,91.14,27085.0,89.8661,89.9055,89.7676,89.7775,27085.0
2024-10-28 14:20:00,91.13,91.16,91.08,91.1,24905.0,89.7676,89.7972,89.7184,89.7381,24905.0
2024-10-28 14:30:00,91.09,91.12,91.04,91.1,24240.0,89.7282,89.7578,89.679,89.7381,24240.0
2024-10-28 14:40:00,91.12,91.16,91.09,91.16,24163.0,89.7578,89.7972,89.7282,89.7972,24163.0
2024-10-28 14:50:00,91.17,91.18,91.1,91.11,18614.0,89.807,89.8169,89.7381,89.7479,18614.0
2024-10-28 15:00:00,91.09,91.12,91.04,91.06,17041.0,89.7282,89.7578,89.679,89.6987,17041.0
2024-10-28 15:10:00,91.06,91.07,91.02,91.06,26777.0,89.6987,89.7085,89.6593,89.6987,26777.0
2024-10-28 15:20:00,91.07,91.17,91.06,91.11,25651.0,89.7085,89.807,89.6987,89.7479,25651.0
2024-10-28 15:30:00,91.11,91.13,91.0,91.06,34556.0,89.7479,89.7676,89.6396,89.6987,34556.0
2024-10-28 15:40:00,91.07,91.1,90.98,91.01,35234.0,89.7085,89.7381,89.6199,89.6494,35234.0
2024-10-28 15:50:00,91.01,91.06,90.93,90.94,213474.0,89.6494,89.6987,89.5706,89.5805,213474.0
2024-10-29 09:30:00,90.75,90.89,89.67,89.75,63226.0,89.3933,89.5312,88.3295,88.4083,63226.0
2024-10-29 09:40:00,89.75,89.98,89.63,89.9,77510.0,88.4083,88.6348,88.2901,88.556,77510.0
2024-10-29 09:50:00,89.84,90.17,89.83,90.06,42670.0,88.4969,88.822,88.4871,88.7136,42670.0
2024-10-29 10:00:00,90.04,90.35,90.01,90.11,36897.0,88.6939,88.9993,88.6644,88.7629,36897.0
2024-10-29 10:10:00,90.1,90.27,89.99,90.02,26111.0,88.753,88.9205,88.6447,88.6742,26111.0
2024-10-29 10:20:00,89.99,90.38,89.95,90.11,24460.0,88.6447,89.0288,88.6053,88.7629,24460.0
2024-10-29 10:30:00,90.07,90.23,89.97,90.22,18229.0,88.7235,88.8811,88.625,88.8712,18229.0
2024-10-29 10:40:00,90.19,90.24,90.05,90.14,25105.0,88.8417,88.8909,88.7038,88.7924,25105.0
2024-10-29 10:50:00,90.15,90.26,90.14,90.17,54790.0,88.8023,88.9106,88.7924,88.822,54790.0
2024-10-29 11:00:00,90.17,90.26,89.89,89.94,33474.0,88.822,88.9106,88.5462,88.5954,33474.0
2024-10-29 11:10:00,89.93,90.1,89.91,90.03,17876.0,88.5856,88.753,88.5659,88.6841,17876.0
2024-10-29 11:20:00,90.01,90.08,89.96,90.0,24982.0,88.6644,88.7333,88.6151,88.6545,24982.0
2024-10-29 11:30:00,90.01,90.11,89.99,90.11,25035.0,88.6644,88.7629,88.6447,88.7629,25035.0
2024-10-29 11:40:00,90.12,90.24,90.12,90.16,21172.0,88.7727,88.8909,88.7727,88.8121,21172.0
2024-10-29 11:50:00,90.16,90.16,90.07,90.09,22745.0,88.8121,88.8121,88.7235,88.7432,22745.0
2024-10-29 12:00:00,90.09,90.18,90.08,90.16,18740.0,88.7432,88.8318,88.7333,88.8121,18740.0
2024-10-29 12:10:00,90.16,90.18,90.03,90.03,23584.0,88.8121,88.8318,88.6841,88.6841,23584.0
2024-10-29 12:20:00,90.04,90.1,90.02,90.08,11932.0,88.6939,88.753,88.6742,88.7333,11932.0
2024-10-29 12:30:00,90.08,90.16,90.05,90.11,15680.0,88.7333,88.8121,88.7038,88.7629,15680.0
2024-10-29 12:40:00,90.12,90.12,90.02,90.04,19171.0,88.7727,88.7727,88.6742,88.6939,19171.0
2024-10-29 12:50:00,90.04,90.14,90.03,90.14,19951.0,88.6939,88.7924,88.6841,88.7924,19951.0
2024-10-29 13:00:00,90.14,90.2,90.08,90.08,24783.0,88.7924,88.8515,88.7333,88.7333,24783.0
2024-10-29 13:10:00,90.08,90.09,89.96,89.98,17567.0,88.7333,88.7432,88.6151,88.6348,17567.0
2024-10-29 13:20:00,89.98,89.99,89.87,89.9,24943.0,88.6348,88.6447,88.5265,88.556,24943.0
2024-10-29 13:30:00,89.91,89.91,89.74,89.75,27411.0,88.5659,88.5659,88.3984,88.4083,27411.0
2024-10-29 13:40:00,89.74,89.75,89.63,89.64,39767.0,88.3984,88.4083,88.2901,88.2999,39767.0
2024-10-29 13:50:00,89.65,89.7,89.6,89.68,33733.0,88.3098,88.359,88.2605,88.3393,33733.0
2024-10-29 14:00:00,89.68,89.75,89.65,89.65,27733.0,88.3393,88.4083,88.3098,88.3098,27733.0
2024-10-29 14:10:00,89.66,89.66,89.49,89.53,34861.0,88.3196,88.3196,88.1521,88.1915,34861.0
2024-10-29 14:20:00,89.54,89.55,89.44,89.5,33133.0,88.2014,88.2112,88.1029,88.162,33133.0
2024-10-29 14:30:00,89.5,89.63,89.5,89.55,75818.0,88.162,88.2901,88.162,88.2112,75818.0
2024-10-29 14:40:00,89.54,89.7,89.52,89.55,50318.0,88.2014,88.359,88.1817,88.2112,50318.0
2024-10-29 14:50:00,89.56,89.56,89.48,89.55,32124.0,88.2211,88.2211,88.1423,88.2112,32124.0
2024-10-29 15:00:00,89.55,89.66,89.54,89.57,54217.0,88.2112,88.3196,88.2014,88.2309,54217.0
2024-10-29 15:10:00,89.57,89.62,89.51,89.56,47214.0,88.2309,88.2802,88.1718,88.2211,47214.0
2024-10-29 15:20:00,89.56,89.76,89.49,89.76,31232.0,88.2211,88.4181,88.1521,88.4181,31232.0
2024-10-29 15:30:00,89.76,89.85,89.67,89.77,61387.0,88.4181,88.5068,88.3295,88.428,61387.0
2024-10-29 15:40:00,89.77,89.87,89.71,89.86,48464.0,88.428,88.5265,88.3689,88.5166,48464.0
2024-10-29 15:50:00,89.85,90.05,89.82,90.04,234118.0,88.5068,88.7038,88.4772,88.6939,234118.0
2024-10-30 09:30:00,90.08,90.79,89.48,90.67,58595.0,88.7333,89.4327,88.1423,89.3145,58595.0
2024-10-30 09:40:00,90.67,90.85,90.37,90.56,23800.0,89.3145,89.4918,89.019,89.2061,23800.0
2024-10-30 09:50:00,90.56,90.68,90.46,90.68,96118.0,89.2061,89.3244,89.1076,89.3244,96118.0
2024-10-30 10:00:00,90.75,90.85,90.66,90.85,43809.0,89.3933,89.4918,89.3047,89.4918,43809.0
2024-10-30 10:10:00,90.87,91.06,90.79,90.92,19855.0,89.5115,89.6987,89.4327,89.5608,19855.0
2024-10-30 10:20:00,90.92,90.94,90.74,90.74,18206.0,89.5608,89.5805,89.3835,89.3835,18206.0
2024-10-30 10:30:00,90.73,90.83,90.67,90.76,33795.0,89.3736,89.4721,89.3145,89.4032,33795.0
2024-10-30 10:40:00,90.76,90.87,90.67,90.69,88599.0,89.4032,89.5115,89.3145,89.3342,88599.0
2024-10-30 10:50:00,90.7,90.72,90.51,90.51,23810.0,89.3441,89.3638,89.1569,89.1569,23810.0
2024-10-30 11:00:00,90.53,90.58,90.39,90.49,27486.0,89.1766,89.2259,89.0387,89.1372,27486.0
2024-10-30 11:10:00,90.48,90.51,90.35,90.5,29627.0,89.1273,89.1569,88.9993,89.147,29627.0
2024-10-30 11:20:00,90.49,90.62,90.47,90.59,13013.0,89.1372,89.2653,89.1175,89.2357,13013.0
2024-10-30 11:30:00,90.59,90.7,90.57,90.7,12077.0,89.2357,89.3441,89.216,89.3441,12077.0
2024-10-30 11:40:00,90.72,90.81,90.7,90.76,18065.0,89.3638,89.4524,89.3441,89.4032,18065.0
2024-10-30 11:50:00,90.77,90.9,90.74,90.88,23244.0,89.413,89.5411,89.3835,89.5214,23244.0
2024-10-30 12:00:00,90.88,90.99,90.84,90.91,17117.0,89.5214,89.6297,89.482,89.5509,17117.0
2024-10-30 12:10:00,90.91,90.91,90.82,90.84,13489.0,89.5509,89.5509,89.4623,89.482,13489.0
2024-10-30 12:20:00,90.84,90.94,90.83,90.88,17250.0,89.482,89.5805,89.4721,89.5214,17250.0
2024-10-30 12:30:00,90.89,90.9,90.77,90.85,17761.0,89.5312,89.5411,89.413,89.4918,17761.0
2024-10-30 12:40:00,90.84,90.9,90.79,90.79,18044.0,89.482,89.5411,89.4327,89.4327,18044.0
2024-10-30 12:50:00,90.78,90.78,90.69,90.69,20053.0,89.4229,89.4229,89.3342,89.3342,20053.0
2024-10-30 13:00:00,90.68,90.74,90.66,90.66,12050.0,89.3244,89.3835,89.3047,89.3047,12050.0
2024-10-30 13:10:00,90.67,90.83,90.67,90.83,12384.0,89.3145,89.4721,89.3145,89.4721,12384.0
2024-10-30 13:20:00,90.81,90.91,90.8,90.84,14058.0,89.4524,89.5509,89.4426,89.482,14058.0
2024-10-30 13:30:00,90.83,90.83,90.69,90.77,23451.0,89.4721,89.4721,89.3342,89.413,23451.0
2024-10-30 13:40:00,90.76,90.83,90.72,90.81,17313.0,89.4032,89.4721,89.3638,89.4524,17313.0
2024-10-30 13:50:00,90.83,91.44,90.7,91.09,167297.0,89.4721,90.073,89.3441,89.7282,167297.0
2024-10-30 14:00:00,91.09,91.09,90.96,90.98,33058.0,89.7282,89.7282,89.6002,89.6199,33058.0
2024-10-30 14:10:00,90.96,91.01,90.84,90.91,33740.0,89.6002,89.6494,89.482,89.5509,33740.0
2024-10-30 14:20:00,90.93,90.97,90.83,90.92,19323.0,89.5706,89.61,89.4721,89.5608,19323.0
2024-10-30 14:30:00,90.9,90.92,90.84,90.84,24786.0,89.5411,89.5608,89.482,89.482,24786.0
2024-10-30 14:40:00,90.84,90.86,90.77,90.8,28614.0,89.482,89.5017,89.413,89.4426,28614.0
2024-10-30 14:50:00,90.8,90.81,90.7,90.74,38238.0,89.4426,89.4524,89.3441,89.3835,38238.0
2024-10-30 15:00:00,90.72,90.83,90.58,90.58,112449.0,89.3638,89.4721,89.2259,89.2259,112449.0
2024-10-30 15:10:00,90.6,90.63,90.51,90.53,49051.0,89.2456,89.2751,89.1569,89.1766,49051.0
2024-10-30 15:20:00,90.53,90.69,90.51,90.64,54688.0,89.1766,89.3342,89.1569,89.285,54688.0
2024-10-30 15:30:00,90.65,90.69,90.52,90.55,81210.0,89.2948,89.3342,89.1667,89.1963,81210.0
2024-10-30 15:40:00,90.55,90.63,90.3,90.3,140572.0,89.1963,89.2751,88.95,88.95,140572.0
2024-10-30 15:50:00,90.33,90.78,90.33,90.76,283580.0,88.9796,89.4229,88.9796,89.4032,283580.0
2024-10-31 09:30:00,90.51,91.41,90.42,91.37,85604.0,89.1569,90.0434,89.0682,90.004,85604.0
2024-10-31 09:40:00,91.33,91.54,90.84,90.98,37277.0,89.9646,90.1715,89.482,89.6199,37277.0
2024-10-31 09:50:00,91.04,91.31,90.97,91.25,25579.0,89.679,89.9449,89.61,89.8858,25579.0
2024-10-31 10:00:00,91.2,91.26,90.82,90.9,54970.0,89.8366,89.8957,89.4623,89.5411,54970.0
2024-10-31 10:10:00,90.87,91.01,90.67,90.95,50853.0,89.5115,89.6494,89.3145,89.5903,50853.0
2024-10-31 10:20:00,90.98,91.05,90.67,90.76,158598.0,89.6199,89.6888,89.3145,89.4032,158598.0
2024-10-31 10:30:00,90.75,90.95,90.73,90.79,45982.0,89.3933,89.5903,89.3736,89.4327,45982.0
2024-10-31 10:40:00,90.78,90.78,90.47,90.55,55299.0,89.4229,89.4229,89.1175,89.1963,55299.0
2024-10-31 10:50:00,90.55,90.59,90.19,90.2,55468.0,89.1963,89.2357,88.8417,88.8515,55468.0
2024-10-31 11:00:00,90.24,90.3,90.1,90.11,36581.0,88.8909,88.95,88.753,88.7629,36581.0
2024-10-31 11:10:00,90.1,90.35,90.09,90.31,26473.0,88.753,88.9993,88.7432,88.9599,26473.0
2024-10-31 11:20:00,90.28,90.42,90.18,90.21,40537.0,88.9303,89.0682,88.8318,88.8614,40537.0
2024-10-31 11:30:00,90.2,90.27,90.17,90.23,23382.0,88.8515,88.9205,88.822,88.8811,23382.0
2024-10-31 11:40:00,90.23,90.41,90.17,90.38,23541.0,88.8811,89.0584,88.822,89.0288,23541.0
2024-10-31 11:50:00,90.38,90.47,90.36,90.43,24150.0,89.0288,89.1175,89.0091,89.0781,24150.0
2024-10-31 12:00:00,90.45,90.51,90.42,90.49,27141.0,89.0978,89.1569,89.0682,89.1372,27141.0
2024-10-31 12:10:00,90.48,90.58,90.48,90.57,23885.0,89.1273,89.2259,89.1273,89.216,23885.0
2024-10-31 12:20:00,90.57,90.59,90.49,90.55,26663.0,89.216,89.2357,89.1372,89.1963,26663.0
2024-10-31 12:30:00,90.54,90.54,90.35,90.4,27369.0,89.1864,89.1864,88.9993,89.0485,27369.0
2024-10-31 12:40:00,90.42,90.47,90.4,90.45,17843.0,89.0682,89.1175,89.0485,89.0978,17843.0
2024-10-31 12:50:00,90.46,90.46,90.37,90.4,17175.0,89.1076,89.1076,89.019,89.0485,17175.0
2024-10-31 13:00:00,90.4,90.49,90.4,90.44,15171.0,89.0485,89.1372,89.0485,89.0879,15171.0
2024-10-31 13:10:00,90.44,90.46,90.41,90.42,14596.0,89.0879,89.1076,89.0584,89.0682,14596.0
2024-10-31 13:20:00,90.41,90.53,90.41,90.42,21340.0,89.0584,89.1766,89.0584,89.0682,21340.0
2024-10-31 13:30:00,90.42,90.46,90.36,90.43,26376.0,89.0682,89.1076,89.0091,89.0781,26376.0
2024-10-31 13:40:00,90.42,90.45,90.38,90.43,25685.0,89.0682,89.0978,89.0288,89.0781,25685.0
2024-10-31 13:50:00,90.43,90.44,90.4,90.43,24647.0,89.0781,89.0879,89.0485,89.0781,24647.0
2024-10-31 14:00:00,90.43,90.44,90.31,90.32,40200.0,89.0781,89.0879,88.9599,88.9697,40200.0
2024-10-31 14:10:00,90.32,90.38,90.28,90.36,24445.0,88.9697,89.0288,88.9303,89.0091,24445.0
2024-10-31 14:20:00,90.36,90.42,90.31,90.34,26744.0,89.0091,89.0682,88.9599,88.9894,26744.0
2024-10-31 14:30:00,90.34,90.4,90.16,90.16,46192.0,88.9894,89.0485,88.8121,88.8121,46192.0
2024-10-31 14:40:00,90.17,90.22,90.09,90.15,36608.0,88.822,88.8712,88.7432,88.8023,36608.0
2024-10-31 14:50:00,90.15,90.44,90.15,90.39,54962.0,88.8023,89.0879,88.8023,89.0387,54962.0
2024-10-31 15:00:00,90.38,90.42,90.31,90.37,41141.0,89.0288,89.0682,88.9599,89.019,41141.0
2024-10-31 15:10:00,90.38,90.38,90.24,90.27,48291.0,89.0288,89.0288,88.8909,88.9205,48291.0
2024-10-31 15:20:00,90.27,90.41,90.25,90.33,51901.0,88.9205,89.0584,88.9008,88.9796,51901.0
2024-10-31 15:30:00,90.32,90.32,89.98,89.98,102306.0,88.9697,88.9697,88.6348,88.6348,102306.0
2024-10-31 15:40:00,89.97,90.24,89.92,90.19,98442.0,88.625,88.8909,88.5757,88.8417,98442.0
2024-10-31 15:50:00,90.19,90.29,89.7,89.74,336326.0,88.8417,88.9402,88.359,88.3984,336326.0
2024-11-01 09:30:00,89.45,89.48,88.28,88.77,177813.0,88.1127,88.1423,86.9602,87.4429,177813.0
2024-11-01 09:40:00,88.76,89.3,88.71,89.28,93348.0,87.4331,87.965,87.3838,87.9453,93348.0
2024-11-01 09:50:00,89.3,89.3,88.94,89.04,65449.0,87.965,87.965,87.6104,87.7089,65449.0
2024-11-01 10:00:00,89.04,89.29,88.81,89.19,51638.0,87.7089,87.9551,87.4823,87.8566,51638.0
2024-11-01 10:10:00,89.18,89.33,89.09,89.29,75808.0,87.8468,87.9945,87.7581,87.9551,75808.0
2024-11-01 10:20:00,89.3,89.45,89.16,89.41,63807.0,87.965,88.1127,87.8271,88.0733,63807.0
2024-11-01 10:30:00,89.41,89.51,89.29,89.42,77948.0,88.0733,88.1718,87.9551,88.0832,77948.0
2024-11-01 10:40:00,89.43,89.49,89.25,89.48,47059.0,88.093,88.1521,87.9157,88.1423,47059.0
2024-11-01 10:50:00,89.47,89.71,89.34,89.7,51019.0,88.1324,88.3689,88.0044,88.359,51019.0
2024-11-01 11:00:00,89.71,89.88,89.71,89.76,61638.0,88.3689,88.5363,88.3689,88.4181,61638.0
2024-11-01 11:10:00,89.76,89.83,89.72,89.77,65284.0,88.4181,88.4871,88.3787,88.428,65284.0
2024-11-01 11:20:00,89.77,89.92,89.76,89.92,45564.0,88.428,88.5757,88.4181,88.5757,45564.0
2024-11-01 11:30:00,89.91,89.97,89.83,89.83,41711.0,88.5659,88.625,88.4871,88.4871,41711.0
2024-11-01 11:40:00,89.83,89.92,89.78,89.83,36825.0,88.4871,88.5757,88.4378,88.4871,36825.0
2024-11-01 11:50:00,89.83,89.84,89.7,89.8,50671.0,88.4871,88.4969,88.359,88.4575,50671.0
2024-11-01 12:00:00,89.81,89.9,89.8,89.87,37805.0,88.4674,88.556,88.4575,88.5265,37805.0
2024-11-01 12:10:00,89.86,89.88,89.77,89.85,46683.0,88.5166,88.5363,88.428,88.5068,46683.0
2024-11-01 12:20:00,89.85,89.87,89.74,89.78,38605.0,88.5068,88.5265,88.3984,88.4378,38605.0
2024-11-01 12:30:00,89.78,89.97,89.76,89.94,38600.0,88.4378,88.625,88.4181,88.5954,38600.0
2024-11-01 12:40:00,89.93,89.94,89.69,89.69,35491.0,88.5856,88.5954,88.3492,88.3492,35491.0
2024-11-01 12:50:00,89.68,89.71,89.62,89.7,46922.0,88.3393,88.3689,88.2802,88.359,46922.0
2024-11-01 13:00:00,89.71,89.81,89.66,89.67,40021.0,88.3689,88.4674,88.3196,88.3295,40021.0
2024-11-01 13:10:00,89.66,89.82,89.66,89.79,40511.0,88.3196,88.4772,88.3196,88.4477,40511.0
2024-11-01 13:20:00,89.79,89.86,89.71,89.73,49460.0,88.4477,88.5166,88.3689,88.3886,49460.0
2024-11-01 13:30:00,89.71,89.71,89.51,89.51,45520.0,88.3689,88.3689,88.1718,88.1718,45520.0
2024-11-01 13:40:00,89.5,89.5,89.36,89.36,30640.0,88.162,88.162,88.0241,88.0241,30640.0
2024-11-01 13:50:00,89.36,89.44,89.33,89.37,46705.0,88.0241,88.1029,87.9945,88.0339,46705.0
2024-11-01 14:00:00,89.36,89.45,89.27,89.28,59224.0,88.0241,88.1127,87.9354,87.9453,59224.0
2024-11-01 14:10:00,89.27,89.28,89.14,89.22,46568.0,87.9354,87.9453,87.8074,87.8862,46568.0
2024-11-01 14:20:00,89.21,89.33,89.16,89.32,46134.0,87.8763,87.9945,87.8271,87.9847,46134.0
2024-11-01 14:30:00,89.31,89.44,89.25,89.35,56536.0,87.9748,88.1029,87.9157,88.0142,56536.0
2024-11-01 14:40:00,89.34,89.39,89.29,89.38,65222.0,88.0044,88.0536,87.9551,88.0438,65222.0
2024-11-01 14:50:00,89.37,89.37,89.3,89.34,55235.0,88.0339,88.0339,87.965,88.0044,55235.0
2024-11-01 15:00:00,89.34,89.44,89.33,89.41,81480.0,88.0044,88.1029,87.9945,88.0733,81480.0
2024-11-01 15:10:00,89.41,89.48,89.38,89.48,79627.0,88.0733,88.1423,88.0438,88.1423,79627.0
2024-11-01 15:20:00,89.48,89.49,89.34,89.39,86371.0,88.1423,88.1521,88.0044,88.0536,86371.0
2024-11-01 15:30:00,89.39,89.39,89.29,89.34,106326.0,88.0536,88.0536,87.9551,88.0044,106326.0
2024-11-01 15:40:00,89.33,89.5,89.29,89.36,88502.0,87.9945,88.162,87.9551,88.0241,88502.0
2024-11-01 15:50:00,89.34,89.34,89.02,89.09,406270.0,88.0044,88.0044,87.6892,87.7581,406270.0
2024-11-04 09:30:00,88.0,91.98,87.71,91.1,284478.0,86.6844,90.6049,86.3988,89.7381,284478.0
2024-11-04 09:40:00,91.05,91.24,90.35,91.06,282388.0,89.6888,89.876,88.9993,89.6987,282388.0
2024-11-04 09:50:00,90.97,91.25,90.44,90.54,243074.0,89.61,89.8858,89.0879,89.1864,243074.0
2024-11-04 10:00:00,90.55,91.43,90.5,91.18,126050.0,89.1963,90.0631,89.147,89.8169,126050.0
2024-11-04 10:10:00,91.17,91.2,90.65,90.66,66949.0,89.807,89.8366,89.2948,89.3047,66949.0
2024-11-04 10:20:00,90.67,90.72,90.19,90.38,56106.0,89.3145,89.3638,88.8417,89.0288,56106.0
2024-11-04 10:30:00,90.41,90.41,88.69,88.92,79756.0,89.0584,89.0584,87.3641,87.5907,79756.0
2024-11-04 10:40:00,88.96,89.31,88.8,88.8,158992.0,87.6301,87.9748,87.4725,87.4725,158992.0
2024-11-04 10:50:00,88.78,89.08,88.41,88.81,179447.0,87.4528,87.7483,87.0883,87.4823,179447.0
2024-11-04 11:00:00,88.88,88.93,88.49,88.78,166745.0,87.5513,87.6005,87.1671,87.4528,166745.0
2024-11-04 11:10:00,88.82,89.0,88.48,88.66,61959.0,87.4922,87.6695,87.1572,87.3346,61959.0
2024-11-04 11:20:00,88.67,88.8,88.43,88.71,53603.0,87.3444,87.4725,87.108,87.3838,53603.0
2024-11-04 11:30:00,88.73,88.85,88.1,88.25,173636.0,87.4035,87.5217,86.7829,86.9307,173636.0
2024-11-04 11:40:00,88.23,88.54,88.13,88.19,50466.0,86.911,87.2163,86.8125,86.8716,50466.0
2024-11-04 11:50:00,88.19,88.26,87.68,88.1,141119.0,86.8716,86.9405,86.3692,86.7829,141119.0
2024-11-04 12:00:00,88.11,88.18,88.04,88.06,66065.0,86.7928,86.8617,86.7238,86.7435,66065.0
2024-11-04 12:10:00,88.08,88.34,88.03,88.31,84099.0,86.7632,87.0193,86.714,86.9898,84099.0
2024-11-04 12:20:00,88.32,88.76,88.31,88.75,65518.0,86.9996,87.4331,86.9898,87.4232,65518.0
2024-11-04 12:30:00,88.75,88.76,88.56,88.62,47569.0,87.4232,87.4331,87.236,87.2952,47569.0
2024-11-04 12:40:00,88.63,88.91,88.59,88.88,70384.0,87.305,87.5808,87.2656,87.5513,70384.0
2024-11-04 12:50:00,88.87,88.91,88.81,88.81,41047.0,87.5414,87.5808,87.4823,87.4823,41047.0
2024-11-04 13:00:00,88.81,89.07,88.74,89.01,95299.0,87.4823,87.7384,87.4134,87.6793,95299.0
2024-11-04 13:10:00,89.01,89.28,89.01,89.2,49939.0,87.6793,87.9453,87.6793,87.8665,49939.0
2024-11-04 13:20:00,89.22,89.44,89.01,89.05,108716.0,87.8862,88.1029,87.6793,87.7187,108716.0
2024-11-04 13:30:00,89.04,89.09,88.91,88.97,36361.0,87.7089,87.7581,87.5808,87.6399,36361.0
2024-11-04 13:40:00,88.98,89.11,88.89,89.11,41328.0,87.6498,87.7778,87.5611,87.7778,41328.0
2024-11-04 13:50:00,89.1,89.33,89.09,89.31,43096.0,87.768,87.9945,87.7581,87.9748,43096.0
2024-11-04 14:00:00,89.31,89.52,89.29,89.51,64766.0,87.9748,88.1817,87.9551,88.1718,64766.0
2024-11-04 14:10:00,89.51,89.58,89.48,89.48,57010.0,88.1718,88.2408,88.1423,88.1423,57010.0
2024-11-04 14:20:00,89.48,89.6,89.15,89.16,59096.0,88.1423,88.2605,87.8172,87.8271,59096.0
2024-11-04 14:30:00,89.15,89.33,89.14,89.17,58690.0,87.8172,87.9945,87.8074,87.8369,58690.0
2024-11-04 14:40:00,89.17,89.26,89.14,89.19,50442.0,87.8369,87.9256,87.8074,87.8566,50442.0
2024-11-04 14:50:00,89.19,89.32,89.02,89.31,78641.0,87.8566,87.9847,87.6892,87.9748,78641.0
2024-11-04 15:00:00,89.31,89.31,89.05,89.06,65818.0,87.9748,87.9748,87.7187,87.7286,65818.0
2024-11-04 15:10:00,89.07,89.27,89.04,89.27,66441.0,87.7384,87.9354,87.7089,87.9354,66441.0
2024-11-04 15:20:00,89.28,89.47,89.22,89.41,73808.0,87.9453,88.1324,87.8862,88.0733,73808.0
2024-11-04 15:30:00,89.39,89.4,89.29,89.3,67497.0,88.0536,88.0635,87.9551,87.965,67497.0
2024-11-04 15:40:00,89.3,89.52,89.29,89.37,84963.0,87.965,88.1817,87.9551,88.0339,84963.0
2024-11-04 15:50:00,89.37,89.72,89.31,89.71,377981.0,88.0339,88.3787,87.9748,88.3689,377981.0
2024-11-05 09:30:00,89.91,90.16,89.03,89.34,52198.0,88.5659,88.8121,87.699,88.0044,52198.0
2024-11-05 09:40:00,89.34,89.37,89.03,89.11,47644.0,88.0044,88.0339,87.699,87.7778,47644.0
2024-11-05 09:50:00,89.06,89.6,88.92,89.52,58774.0,87.7286,88.2605,87.5907,88.1817,58774.0
2024-11-05 10:00:00,89.58,89.81,89.25,89.28,81305.0,88.2408,88.4674,87.9157,87.9453,81305.0
2024-11-05 10:10:00,89.26,89.34,89.06,89.12,57397.0,87.9256,88.0044,87.7286,87.7877,57397.0
2024-11-05 10:20:00,89.12,89.26,89.06,89.15,47545.0,87.7877,87.9256,87.7286,87.8172,47545.0
2024-11-05 10:30:00,89.13,89.29,88.98,89.18,77110.0,87.7975,87.9551,87.6498,87.8468,77110.0
2024-11-05 10:40:00,89.2,89.2,88.98,88.99,71967.0,87.8665,87.8665,87.6498,87.6596,71967.0
2024-11-05 10:50:00,88.99,89.06,88.7,88.83,88163.0,87.6596,87.7286,87.374,87.502,88163.0
2024-11-05 11:00:00,88.84,88.84,88.7,88.81,47228.0,87.5119,87.5119,87.374,87.4823,47228.0
2024-11-05 11:10:00,88.8,88.97,88.65,88.87,52630.0,87.4725,87.6399,87.3247,87.5414,52630.0
2024-11-05 11:20:00,88.89,88.9,88.74,88.81,43972.0,87.5611,87.571,87.4134,87.4823,43972.0
2024-11-05 11:30:00,88.82,88.84,88.68,88.7,47301.0,87.4922,87.5119,87.3543,87.374,47301.0
2024-11-05 11:40:00,88.69,88.7,88.53,88.59,47049.0,87.3641,87.374,87.2065,87.2656,47049.0
2024-11-05 11:50:00,88.58,88.62,88.46,88.47,58308.0,87.2557,87.2952,87.1375,87.1474,58308.0
2024-11-05 12:00:00,88.5,88.55,88.3,88.3,41818.0,87.1769,87.2262,86.9799,86.9799,41818.0
2024-11-05 12:10:00,88.29,88.29,87.8,87.88,63222.0,86.9701,86.9701,86.4874,86.5662,63222.0
2024-11-05 12:20:00,87.88,87.98,87.75,87.76,63871.0,86.5662,86.6647,86.4382,86.448,63871.0
2024-11-05 12:30:00,87.76,87.88,87.65,87.68,45639.0,86.448,86.5662,86.3397,86.3692,45639.0
2024-11-05 12:40:00,87.69,87.72,87.57,87.62,62696.0,86.3791,86.4086,86.2608,86.3101,62696.0
2024-11-05 12:50:00,87.61,87.68,87.49,87.66,46211.0,86.3003,86.3692,86.182,86.3495,46211.0
2024-11-05 13:00:00,87.66,87.94,87.6,87.66,48637.0,86.3495,86.6253,86.2904,86.3495,48637.0
2024-11-05 13:10:00,87.68,87.73,87.4,87.41,53122.0,86.3692,86.4185,86.0934,86.1032,53122.0
2024-11-05 13:20:00,87.43,87.45,87.26,87.31,125748.0,86.1229,86.1426,85.9555,86.0047,125748.0
2024-11-05 13:30:00,87.31,87.35,86.96,87.07,80560.0,86.0047,86.0441,85.66,85.7683,80560.0
2024-11-05 13:40:00,87.09,87.09,86.63,86.79,76246.0,85.788,85.788,85.3349,85.4925,76246.0
2024-11-05 13:50:00,86.82,87.07,86.77,86.88,65436.0,85.5221,85.7683,85.4728,85.5812,65436.0
2024-11-05 14:00:00,86.86,87.02,86.82,86.97,93577.0,85.5615,85.7191,85.5221,85.6698,93577.0
2024-11-05 14:10:00,86.97,86.97,86.62,86.66,69078.0,85.6698,85.6698,85.3251,85.3645,69078.0
2024-11-05 14:20:00,86.67,86.87,86.2,86.71,129936.0,85.3743,85.5713,84.9113,85.4137,129936.0
2024-11-05 14:30:00,86.72,86.79,86.65,86.67,35982.0,85.4236,85.4925,85.3546,85.3743,35982.0
2024-11-05 14:40:00,86.67,86.69,86.45,86.45,50006.0,85.3743,85.394,85.1576,85.1576,50006.0
2024-11-05 14:50:00,86.46,86.68,86.44,86.67,73345.0,85.1674,85.3842,85.1477,85.3743,73345.0
2024-11-05 15:00:00,86.67,86.81,86.67,86.75,57682.0,85.3743,85.5122,85.3743,85.4531,57682.0
2024-11-05 15:10:00,86.74,86.75,86.41,86.51,116611.0,85.4433,85.4531,85.1182,85.2167,116611.0
2024-11-05 15:20:00,86.5,86.7,86.5,86.7,143399.0,85.2068,85.4039,85.2068,85.4039,143399.0
2024-11-05 15:30:00,86.7,86.79,86.62,86.72,107909.0,85.4039,85.4925,85.3251,85.4236,107909.0
2024-11-05 15:40:00,86.71,86.83,86.6,86.83,108788.0,85.4137,85.5319,85.3054,85.5319,108788.0
2024-11-05 15:50:00,86.82,86.87,86.42,86.57,572873.0,85.5221,85.5713,85.128,85.2758,572873.0
2024-11-06 09:30:00,88.0,88.22,86.72,87.14,319122.0,86.6844,86.9011,85.4236,85.8373,319122.0
2024-11-06 09:40:00,87.12,87.17,85.65,85.75,394037.0,85.8176,85.8668,84.3696,84.4681,394037.0
2024-11-06 09:50:00,85.79,85.89,84.4,84.98,465464.0,84.5075,84.606,83.1382,83.7096,465464.0
2024-11-06 10:00:00,85.07,86.07,85.04,85.87,215605.0,83.7982,84.7833,83.7687,84.5863,215605.0
2024-11-06 10:10:00,85.91,86.01,85.5,85.52,197904.0,84.6257,84.7242,84.2218,84.2415,197904.0
2024-11-06 10:20:00,85.5,85.87,85.05,85.26,152128.0,84.2218,84.5863,83.7785,83.9854,152128.0
2024-11-06 10:30:00,85.28,85.72,85.13,85.22,96975.0,84.0051,84.4385,83.8573,83.946,96975.0
2024-11-06 10:40:00,85.25,85.35,84.74,85.31,157168.0,83.9755,84.074,83.4732,84.0346,157168.0
2024-11-06 10:50:00,85.31,85.81,85.31,85.66,81745.0,84.0346,84.5272,84.0346,84.3794,81745.0
2024-11-06 11:00:00,85.67,86.27,85.43,86.27,114568.0,84.3893,84.9803,84.1528,84.9803,114568.0
2024-11-06 11:10:00,86.28,86.76,86.19,86.66,87900.0,84.9901,85.463,84.9015,85.3645,87900.0
2024-11-06 11:20:00,86.69,86.83,86.39,86.67,90192.0,85.394,85.5319,85.0985,85.3743,90192.0
2024-11-06 11:30:00,86.67,86.74,86.29,86.73,86086.0,85.3743,85.4433,85.0,85.4334,86086.0
2024-11-06 11:40:00,86.72,87.08,86.52,87.08,51926.0,85.4236,85.7782,85.2265,85.7782,51926.0
2024-11-06 11:50:00,87.09,87.34,86.83,86.88,71748.0,85.788,86.0343,85.5319,85.5812,71748.0
2024-11-06 12:00:00,86.84,87.1,86.82,87.07,42065.0,85.5418,85.7979,85.5221,85.7683,42065.0
2024-11-06 12:10:00,87.07,87.07,86.31,86.32,136596.0,85.7683,85.7683,85.0197,85.0295,136596.0
2024-11-06 12:20:00,86.34,86.9,86.32,86.9,152242.0,85.0492,85.6009,85.0295,85.6009,152242.0
2024-11-06 12:30:00,86.93,87.02,86.37,86.4,58431.0,85.6304,85.7191,85.0788,85.1083,58431.0
2024-11-06 12:40:00,86.4,86.55,86.22,86.48,49056.0,85.1083,85.2561,84.931,85.1871,49056.0
2024-11-06 12:50:00,86.49,86.61,86.32,86.41,46668.0,85.197,85.3152,85.0295,85.1182,46668.0
2024-11-06 13:00:00,86.42,86.66,86.33,86.47,48113.0,85.128,85.3645,85.0394,85.1773,48113.0
2024-11-06 13:10:00,86.48,86.64,86.32,86.51,54232.0,85.1871,85.3448,85.0295,85.2167,54232.0
2024-11-06 13:20:00,86.51,86.6,86.46,86.49,45756.0,85.2167,85.3054,85.1674,85.197,45756.0
2024-11-06 13:30:00,86.5,86.53,86.13,86.25,92699.0,85.2068,85.2364,84.8424,84.9606,92699.0
2024-11-06 13:40:00,86.27,86.27,86.0,86.09,70799.0,84.9803,84.9803,84.7143,84.803,70799.0
2024-11-06 13:50:00,86.09,86.09,85.81,86.03,88934.0,84.803,84.803,84.5272,84.7439,88934.0
2024-11-06 14:00:00,86.07,86.21,85.92,85.96,67457.0,84.7833,84.9212,84.6355,84.6749,67457.0
2024-11-06 14:10:00,85.94,86.09,85.83,85.98,70731.0,84.6552,84.803,84.5469,84.6946,70731.0
2024-11-06 14:20:00,85.98,86.05,85.8,85.89,75811.0,84.6946,84.7636,84.5173,84.606,75811.0
2024-11-06 14:30:00,85.91,85.97,85.79,85.94,57267.0,84.6257,84.6848,84.5075,84.6552,57267.0
2024-11-06 14:40:00,85.94,86.07,85.79,86.04,79738.0,84.6552,84.7833,84.5075,84.7537,79738.0
2024-11-06 14:50:00,86.05,86.15,85.99,86.07,62778.0,84.7636,84.8621,84.7045,84.7833,62778.0
2024-11-06 15:00:00,86.06,86.18,85.98,86.17,59589.0,84.7734,84.8916,84.6946,84.8818,59589.0
2024-11-06 15:10:00,86.19,86.39,86.19,86.33,73742.0,84.9015,85.0985,84.9015,85.0394,73742.0
2024-11-06 15:20:00,86.33,86.47,86.3,86.43,88943.0,85.0394,85.1773,85.0098,85.1379,88943.0
2024-11-06 15:30:00,86.41,86.57,86.27,86.28,100278.0,85.1182,85.2758,84.9803,84.9901,100278.0
2024-11-06 15:40:00,86.27,86.67,86.22,86.6,170679.0,84.9803,85.3743,84.931,85.3054,170679.0
2024-11-06 15:50:00,86.61,86.74,86.37,86.44,539228.0,85.3152,85.4433,85.0788,85.1477,539228.0
2024-11-07 09:30:00,85.95,86.31,85.47,86.31,177654.0,84.6651,85.0197,84.1922,85.0197,177654.0
2024-11-07 09:40:00,86.32,86.35,85.61,85.77,83846.0,85.0295,85.0591,84.3302,84.4878,83846.0
2024-11-07 09:50:00,85.77,85.83,85.39,85.48,74100.0,84.4878,84.5469,84.1134,84.2021,74100.0
2024-11-07 10:00:00,85.49,85.73,85.45,85.7,86230.0,84.2119,84.4484,84.1725,84.4188,86230.0
2024-11-07 10:10:00,85.7,85.98,85.69,85.82,98774.0,84.4188,84.6946,84.409,84.537,98774.0
2024-11-07 10:20:00,85.84,86.34,85.68,86.34,110962.0,84.5567,85.0492,84.3991,85.0492,110962.0
2024-11-07 10:30:00,86.34,86.54,86.15,86.16,102922.0,85.0492,85.2462,84.8621,84.8719,102922.0
2024-11-07 10:40:00,86.16,86.28,86.07,86.17,59343.0,84.8719,84.9901,84.7833,84.8818,59343.0
2024-11-07 10:50:00,86.17,86.26,86.06,86.1,51296.0,84.8818,84.9704,84.7734,84.8128,51296.0
2024-11-07 11:00:00,86.17,86.23,85.99,86.2,54640.0,84.8818,84.9409,84.7045,84.9113,54640.0
2024-11-07 11:10:00,86.2,86.28,86.08,86.24,72072.0,84.9113,84.9901,84.7931,84.9507,72072.0
2024-11-07 11:20:00,86.26,86.38,86.24,86.3,36559.0,84.9704,85.0886,84.9507,85.0098,36559.0
2024-11-07 11:30:00,86.31,86.35,86.21,86.21,38070.0,85.0197,85.0591,84.9212,84.9212,38070.0
2024-11-07 11:40:00,86.21,86.21,85.99,86.02,38047.0,84.9212,84.9212,84.7045,84.734,38047.0
2024-11-07 11:50:00,86.03,86.23,86.01,86.19,43025.0,84.7439,84.9409,84.7242,84.9015,43025.0
2024-11-07 12:00:00,86.19,86.43,86.17,86.36,34859.0,84.9015,85.1379,84.8818,85.0689,34859.0
2024-11-07 12:10:00,86.38,86.47,86.3,86.4,36465.0,85.0886,85.1773,85.0098,85.1083,36465.0
2024-11-07 12:20:00,86.42,86.47,86.35,86.45,38749.0,85.128,85.1773,85.0591,85.1576,38749.0
2024-11-07 12:30:00,86.44,86.47,86.3,86.3,46836.0,85.1477,85.1773,85.0098,85.0098,46836.0
2024-11-07 12:40:00,86.33,86.34,86.22,86.23,53876.0,85.0394,85.0492,84.931,84.9409,53876.0
2024-11-07 12:50:00,86.23,86.28,86.15,86.26,40175.0,84.9409,84.9901,84.8621,84.9704,40175.0
2024-11-07 13:00:00,86.26,86.4,86.26,86.37,39958.0,84.9704,85.1083,84.9704,85.0788,39958.0
2024-11-07 13:10:00,86.36,86.54,86.28,86.35,36510.0,85.0689,85.2462,84.9901,85.0591,36510.0
2024-11-07 13:20:00,86.38,86.4,86.29,86.37,30506.0,85.0886,85.1083,85.0,85.0788,30506.0
2024-11-07 13:30:00,86.36,86.36,86.18,86.2,19149.0,85.0689,85.0689,84.8916,84.9113,19149.0
2024-11-07 13:40:00,86.2,86.31,86.09,86.31,34308.0,84.9113,85.0197,84.803,85.0197,34308.0
2024-11-07 13:50:00,86.28,86.31,86.09,86.1,30313.0,84.9901,85.0197,84.803,84.8128,30313.0
2024-11-07 14:00:00,86.1,86.1,85.91,86.0,41455.0,84.8128,84.8128,84.6257,84.7143,41455.0
2024-11-07 14:10:00,86.03,86.09,85.93,85.98,32397.0,84.7439,84.803,84.6454,84.6946,32397.0
2024-11-07 14:20:00,86.0,86.16,85.93,86.09,33468.0,84.7143,84.8719,84.6454,84.803,33468.0
2024-11-07 14:30:00,86.09,86.24,86.05,86.08,36652.0,84.803,84.9507,84.7636,84.7931,36652.0
2024-11-07 14:40:00,86.07,86.32,85.97,86.32,48218.0,84.7833,85.0295,84.6848,85.0295,48218.0
2024-11-07 14:50:00,86.32,86.49,86.22,86.49,39547.0,85.0295,85.197,84.931,85.197,39547.0
2024-11-07 15:00:00,86.46,86.51,86.34,86.39,59039.0,85.1674,85.2167,85.0492,85.0985,59039.0
2024-11-07 15:10:00,86.4,86.64,86.4,86.6,65391.0,85.1083,85.3448,85.1083,85.3054,65391.0
2024-11-07 15:20:00,86.62,86.62,86.42,86.47,81789.0,85.3251,85.3251,85.128,85.1773,81789.0
2024-11-07 15:30:00,86.47,86.58,86.45,86.5,122330.0,85.1773,85.2856,85.1576,85.2068,122330.0
2024-11-07 15:40:00,86.49,86.57,86.19,86.25,120729.0,85.197,85.2758,84.9015,84.9606,120729.0
2024-11-07 15:50:00,86.24,86.75,86.2,86.68,404270.0,84.9507,85.4531,84.9113,85.3842,404270.0
2024-11-08 09:30:00,87.26,87.47,86.93,87.27,49564.0,85.9555,86.1623,85.6304,85.9653,49564.0
2024-11-08 09:40:00,87.27,88.01,87.27,87.96,37589.0,85.9653,86.6943,85.9653,86.645,37589.0
2024-11-08 09:50:00,87.96,88.09,87.81,87.89,31262.0,86.645,86.7731,86.4973,86.5761,31262.0
2024-11-08 10:00:00,87.9,88.11,87.82,88.11,41485.0,86.5859,86.7928,86.5071,86.7928,41485.0
2024-11-08 10:10:00,88.16,88.35,88.12,88.35,38595.0,86.842,87.0292,86.8026,87.0292,38595.0
2024-11-08 10:20:00,88.35,88.8,88.34,88.69,47839.0,87.0292,87.4725,87.0193,87.3641,47839.0
2024-11-08 10:30:00,88.72,88.85,88.63,88.8,40373.0,87.3937,87.5217,87.305,87.4725,40373.0
2024-11-08 10:40:00,88.83,88.99,88.78,88.82,42645.0,87.502,87.6596,87.4528,87.4922,42645.0
2024-11-08 10:50:00,88.83,88.9,88.75,88.8,23570.0,87.502,87.571,87.4232,87.4725,23570.0
2024-11-08 11:00:00,88.77,88.82,88.51,88.81,35936.0,87.4429,87.4922,87.1868,87.4823,35936.0
2024-11-08 11:10:00,88.83,88.83,88.71,88.83,38779.0,87.502,87.502,87.3838,87.502,38779.0
2024-11-08 11:20:00,88.84,88.84,88.55,88.57,29372.0,87.5119,87.5119,87.2262,87.2459,29372.0
2024-11-08 11:30:00,88.58,88.6,88.49,88.5,110508.0,87.2557,87.2755,87.1671,87.1769,110508.0
2024-11-08 11:40:00,88.5,88.62,88.41,88.61,34580.0,87.1769,87.2952,87.0883,87.2853,34580.0
2024-11-08 11:50:00,88.61,88.7,88.47,88.64,157321.0,87.2853,87.374,87.1474,87.3149,157321.0
2024-11-08 12:00:00,88.63,88.65,88.52,88.54,50403.0,87.305,87.3247,87.1966,87.2163,50403.0
2024-11-08 12:10:00,88.54,88.6,88.51,88.57,30837.0,87.2163,87.2755,87.1868,87.2459,30837.0
2024-11-08 12:20:00,88.57,88.58,88.38,88.39,46090.0,87.2459,87.2557,87.0587,87.0686,46090.0
2024-11-08 12:30:00,88.39,88.5,88.37,88.47,19571.0,87.0686,87.1769,87.0489,87.1474,19571.0
2024-11-08 12:40:00,88.46,88.49,88.4,88.46,19657.0,87.1375,87.1671,87.0784,87.1375,19657.0
2024-11-08 12:50:00,88.46,88.53,88.45,88.48,21087.0,87.1375,87.2065,87.1277,87.1572,21087.0
2024-11-08 13:00:00,88.48,88.5,88.39,88.45,20964.0,87.1572,87.1769,87.0686,87.1277,20964.0
2024-11-08 13:10:00,88.45,88.45,88.3,88.33,25392.0,87.1277,87.1277,86.9799,87.0095,25392.0
2024-11-08 13:20:00,88.34,88.35,88.16,88.17,21232.0,87.0193,87.0292,86.842,86.8519,21232.0
2024-11-08 13:30:00,88.18,88.31,88.09,88.25,19952.0,86.8617,86.9898,86.7731,86.9307,19952.0
2024-11-08 13:40:00,88.26,88.36,88.19,88.32,29537.0,86.9405,87.039,86.8716,86.9996,29537.0
2024-11-08 13:50:00,88.33,88.41,88.31,88.39,21030.0,87.0095,87.0883,86.9898,87.0686,21030.0
2024-11-08 14:00:00,88.38,88.39,88.33,88.38,24579.0,87.0587,87.0686,87.0095,87.0587,24579.0
2024-11-08 14:10:00,88.38,88.42,88.3,88.38,27832.0,87.0587,87.0981,86.9799,87.0587,27832.0
2024-11-08 14:20:00,88.37,88.37,88.27,88.29,41130.0,87.0489,87.0489,86.9504,86.9701,41130.0
2024-11-08 14:30:00,88.3,88.42,88.29,88.41,33984.0,86.9799,87.0981,86.9701,87.0883,33984.0
2024-11-08 14:40:00,88.41,88.51,88.38,88.47,38930.0,87.0883,87.1868,87.0587,87.1474,38930.0
2024-11-08 14:50:00,88.47,88.49,88.38,88.39,32146.0,87.1474,87.1671,87.0587,87.0686,32146.0
2024-11-08 15:00:00,88.39,88.39,88.24,88.3,34558.0,87.0686,87.0686,86.9208,86.9799,34558.0
2024-11-08 15:10:00,88.29,88.36,88.24,88.25,38261.0,86.9701,87.039,86.9208,86.9307,38261.0
2024-11-08 15:20:00,88.25,88.29,88.18,88.23,77081.0,86.9307,86.9701,86.8617,86.911,77081.0
2024-11-08 15:30:00,88.22,88.24,88.13,88.2,46846.0,86.9011,86.9208,86.8125,86.8814,46846.0
2024-11-08 15:40:00,88.19,88.21,87.9,87.91,104423.0,86.8716,86.8913,86.5859,86.5958,104423.0
2024-11-08 15:50:00,87.91,88.2,87.9,88.09,273468.0,86.5958,86.8814,86.5859,86.7731,273468.0
2024-11-11 09:30:00,88.3,89.36,88.3,89.36,100390.0,86.9799,88.0241,86.9799,88.0241,100390.0
2024-11-11 09:40:00,89.35,89.44,88.48,88.73,47312.0,88.0142,88.1029,87.1572,87.4035,47312.0
2024-11-11 09:50:00,88.74,88.79,88.14,88.34,84563.0,87.4134,87.4626,86.8223,87.0193,84563.0
2024-11-11 10:00:00,88.35,88.61,87.98,87.99,56043.0,87.0292,87.2853,86.6647,86.6746,56043.0
2024-11-11 10:10:00,88.05,88.44,87.92,88.33,92893.0,86.7337,87.1178,86.6056,87.0095,92893.0
2024-11-11 10:20:00,88.33,88.44,87.99,88.04,79568.0,87.0095,87.1178,86.6746,86.7238,79568.0
2024-11-11 10:30:00,88.06,88.46,88.06,88.46,27674.0,86.7435,87.1375,86.7435,87.1375,27674.0
2024-11-11 10:40:00,88.44,88.66,88.41,88.58,79626.0,87.1178,87.3346,87.0883,87.2557,79626.0
2024-11-11 10:50:00,88.58,88.82,88.55,88.68,46381.0,87.2557,87.4922,87.2262,87.3543,46381.0
2024-11-11 11:00:00,88.68,88.96,88.64,88.88,73622.0,87.3543,87.6301,87.3149,87.5513,73622.0
2024-11-11 11:10:00,88.89,88.92,88.74,88.8,26450.0,87.5611,87.5907,87.4134,87.4725,26450.0
2024-11-11 11:20:00,88.81,88.87,88.76,88.82,24435.0,87.4823,87.5414,87.4331,87.4922,24435.0
2024-11-11 11:30:00,88.82,88.99,88.79,88.94,35341.0,87.4922,87.6596,87.4626,87.6104,35341.0
2024-11-11 11:40:00,88.93,89.08,88.89,89.03,36935.0,87.6005,87.7483,87.5611,87.699,36935.0
2024-11-11 11:50:00,89.02,89.09,88.96,89.05,22907.0,87.6892,87.7581,87.6301,87.7187,22907.0
2024-11-11 12:00:00,89.05,89.28,88.99,89.26,19977.0,87.7187,87.9453,87.6596,87.9256,19977.0
2024-11-11 12:10:00,89.27,89.36,89.06,89.06,21892.0,87.9354,88.0241,87.7286,87.7286,21892.0
2024-11-11 12:20:00,89.06,89.08,88.99,89.0,19362.0,87.7286,87.7483,87.6596,87.6695,19362.0
2024-11-11 12:30:00,88.98,89.0,88.93,88.94,14461.0,87.6498,87.6695,87.6005,87.6104,14461.0
2024-11-11 12:40:00,88.94,88.97,88.86,88.89,49947.0,87.6104,87.6399,87.5316,87.5611,49947.0
2024-11-11 12:50:00,88.87,88.89,88.81,88.86,42604.0,87.5414,87.5611,87.4823,87.5316,42604.0
2024-11-11 13:00:00,88.86,88.93,88.78,88.91,38574.0,87.5316,87.6005,87.4528,87.5808,38574.0
2024-11-11 13:10:00,88.91,88.95,88.86,88.87,29856.0,87.5808,87.6202,87.5316,87.5414,29856.0
2024-11-11 13:20:00,88.87,88.99,88.82,88.95,28895.0,87.5414,87.6596,87.4922,87.6202,28895.0
2024-11-11 13:30:00,88.95,89.12,88.88,89.08,35078.0,87.6202,87.7877,87.5513,87.7483,35078.0
2024-11-11 13:40:00,89.07,89.08,88.99,89.0,28472.0,87.7384,87.7483,87.6596,87.6695,28472.0
2024-11-11 13:50:00,89.0,89.01,88.86,88.88,35548.0,87.6695,87.6793,87.5316,87.5513,35548.0
2024-11-11 14:00:00,88.88,88.93,88.8,88.81,38449.0,87.5513,87.6005,87.4725,87.4823,38449.0
2024-11-11 14:10:00,88.8,88.83,88.78,88.81,36545.0,87.4725,87.502,87.4528,87.4823,36545.0
2024-11-11 14:20:00,88.81,88.89,88.8,88.87,39119.0,87.4823,87.5611,87.4725,87.5414,39119.0
2024-11-11 14:30:00,88.88,88.99,88.86,88.98,44306.0,87.5513,87.6596,87.5316,87.6498,44306.0
2024-11-11 14:40:00,88.98,89.0,88.82,88.91,55084.0,87.6498,87.6695,87.4922,87.5808,55084.0
2024-11-11 14:50:00,88.91,88.97,88.9,88.94,42771.0,87.5808,87.6399,87.571,87.6104,42771.0
2024-11-11 15:00:00,88.94,88.96,88.88,88.91,42250.0,87.6104,87.6301,87.5513,87.5808,42250.0
2024-11-11 15:10:00,88.92,88.94,88.75,88.84,53773.0,87.5907,87.6104,87.4232,87.5119,53773.0
2024-11-11 15:20:00,88.84,88.86,88.79,88.86,52153.0,87.5119,87.5316,87.4626,87.5316,52153.0
2024-11-11 15:30:00,88.85,88.92,88.78,88.84,66389.0,87.5217,87.5907,87.4528,87.5119,66389.0
2024-11-11 15:40:00,88.84,88.92,88.76,88.78,93006.0,87.5119,87.5907,87.4331,87.4528,93006.0
2024-11-11 15:50:00,88.78,88.89,88.7,88.78,288632.0,87.4528,87.5611,87.374,87.4528,288632.0
2024-11-12 09:30:00,88.75,89.25,88.67,89.19,46020.0,87.4232,87.9157,87.3444,87.8566,46020.0
2024-11-12 09:40:00,89.24,89.26,89.03,89.1,37628.0,87.9059,87.9256,87.699,87.768,37628.0
2024-11-12 09:50:00,89.06,89.1,88.78,89.01,34524.0,87.7286,87.768,87.4528,87.6793,34524.0
2024-11-12 10:00:00,88.84,88.91,88.62,88.67,71411.0,87.5119,87.5808,87.2952,87.3444,71411.0
2024-11-12 10:10:00,88.66,88.86,88.64,88.78,59006.0,87.3346,87.5316,87.3149,87.4528,59006.0
2024-11-12 10:20:00,88.8,88.81,88.61,88.77,18594.0,87.4725,87.4823,87.2853,87.4429,18594.0
2024-11-12 10:30:00,88.74,88.74,88.37,88.42,24680.0,87.4134,87.4134,87.0489,87.0981,24680.0
2024-11-12 10:40:00,88.42,88.48,88.31,88.37,18380.0,87.0981,87.1572,86.9898,87.0489,18380.0
2024-11-12 10:50:00,88.38,88.61,88.37,88.54,21653.0,87.0587,87.2853,87.0489,87.2163,21653.0
2024-11-12 11:00:00,88.54,88.57,88.23,88.25,27525.0,87.2163,87.2459,86.911,86.9307,27525.0
2024-11-12 11:10:00,88.27,88.27,87.95,87.95,19207.0,86.9504,86.9504,86.6352,86.6352,19207.0
2024-11-12 11:20:00,87.94,87.96,87.7,87.72,34759.0,86.6253,86.645,86.3889,86.4086,34759.0
2024-11-12 11:30:00,87.7,87.72,87.51,87.53,19419.0,86.3889,86.4086,86.2017,86.2214,19419.0
2024-11-12 11:40:00,87.53,87.64,87.5,87.6,27032.0,86.2214,86.3298,86.1919,86.2904,27032.0
2024-11-12 11:50:00,87.61,87.75,87.61,87.75,22662.0,86.3003,86.4382,86.3003,86.4382,22662.0
2024-11-12 12:00:00,87.75,87.79,87.65,87.75,19995.0,86.4382,86.4776,86.3397,86.4382,19995.0
2024-11-12 12:10:00,87.73,87.74,87.65,87.74,14479.0,86.4185,86.4283,86.3397,86.4283,14479.0
2024-11-12 12:20:00,87.74,87.87,87.74,87.86,11966.0,86.4283,86.5564,86.4283,86.5465,11966.0
2024-11-12 12:30:00,87.85,87.9,87.79,87.88,16526.0,86.5367,86.5859,86.4776,86.5662,16526.0
2024-11-12 12:40:00,87.87,88.11,87.87,87.96,42805.0,86.5564,86.7928,86.5564,86.645,42805.0
2024-11-12 12:50:00,87.97,88.02,87.84,87.91,35263.0,86.6549,86.7041,86.5268,86.5958,35263.0
2024-11-12 13:00:00,87.88,87.95,87.8,87.83,14746.0,86.5662,86.6352,86.4874,86.517,14746.0
2024-11-12 13:10:00,87.85,87.92,87.81,87.9,13410.0,86.5367,86.6056,86.4973,86.5859,13410.0
2024-11-12 13:20:00,87.92,87.96,87.87,87.95,14556.0,86.6056,86.645,86.5564,86.6352,14556.0
2024-11-12 13:30:00,87.94,88.05,87.91,88.02,16263.0,86.6253,86.7337,86.5958,86.7041,16263.0
2024-11-12 13:40:00,88.02,88.05,87.89,87.93,26260.0,86.7041,86.7337,86.5761,86.6155,26260.0
2024-11-12 13:50:00,87.93,88.06,87.93,88.03,24421.0,86.6155,86.7435,86.6155,86.714,24421.0
2024-11-12 14:00:00,88.03,88.16,88.03,88.11,25582.0,86.714,86.842,86.714,86.7928,25582.0
2024-11-12 14:10:00,88.1,88.18,88.09,88.17,18639.0,86.7829,86.8617,86.7731,86.8519,18639.0
2024-11-12 14:20:00,88.16,88.19,88.06,88.06,28297.0,86.842,86.8716,86.7435,86.7435,28297.0
2024-11-12 14:30:00,88.06,88.12,87.99,88.1,19724.0,86.7435,86.8026,86.6746,86.7829,19724.0
2024-11-12 14:40:00,88.1,88.11,88.02,88.04,16478.0,86.7829,86.7928,86.7041,86.7238,16478.0
2024-11-12 14:50:00,88.04,88.06,87.95,87.98,26389.0,86.7238,86.7435,86.6352,86.6647,26389.0
2024-11-12 15:00:00,87.97,88.04,87.93,88.03,28492.0,86.6549,86.7238,86.6155,86.714,28492.0
2024-11-12 15:10:00,88.03,88.06,87.88,87.95,28296.0,86.714,86.7435,86.5662,86.6352,28296.0
2024-11-12 15:20:00,87.95,88.02,87.91,87.95,46032.0,86.6352,86.7041,86.5958,86.6352,46032.0
2024-11-12 15:30:00,87.94,87.97,87.88,87.94,46031.0,86.6253,86.6549,86.5662,86.6253,46031.0
2024-11-12 15:40:00,87.93,87.94,87.78,87.8,66228.0,86.6155,86.6253,86.4677,86.4874,66228.0
2024-11-12 15:50:00,87.8,87.83,87.51,87.6,249077.0,86.4874,86.517,86.2017,86.2904,249077.0
2024-11-13 09:30:00,87.98,88.5,87.63,88.42,43255.0,86.6647,87.1769,86.32,87.0981,43255.0
2024-11-13 09:40:00,88.48,88.82,88.36,88.55,64841.0,87.1572,87.4922,87.039,87.2262,64841.0
2024-11-13 09:50:00,88.55,88.77,88.43,88.65,40745.0,87.2262,87.4429,87.108,87.3247,40745.0
2024-11-13 10:00:00,88.63,88.63,87.99,88.23,96782.0,87.305,87.305,86.6746,86.911,96782.0
2024-11-13 10:10:00,88.29,88.45,88.19,88.44,32151.0,86.9701,87.1277,86.8716,87.1178,32151.0
2024-11-13 10:20:00,88.44,88.55,88.31,88.31,43949.0,87.1178,87.2262,86.9898,86.9898,43949.0
2024-11-13 10:30:00,88.3,88.5,88.3,88.31,28673.0,86.9799,87.1769,86.9799,86.9898,28673.0
2024-11-13 10:40:00,88.29,88.48,88.18,88.48,39369.0,86.9701,87.1572,86.8617,87.1572,39369.0
2024-11-13 10:50:00,88.48,88.51,88.32,88.38,39059.0,87.1572,87.1868,86.9996,87.0587,39059.0
2024-11-13 11:00:00,88.36,88.56,88.35,88.55,26899.0,87.039,87.236,87.0292,87.2262,26899.0
2024-11-13 11:10:00,88.54,88.69,88.5,88.64,28951.0,87.2163,87.3641,87.1769,87.3149,28951.0
2024-11-13 11:20:00,88.64,88.71,88.59,88.68,22706.0,87.3149,87.3838,87.2656,87.3543,22706.0
2024-11-13 11:30:00,88.66,88.75,88.59,88.72,32845.0,87.3346,87.4232,87.2656,87.3937,32845.0
2024-11-13 11:40:00,88.73,88.77,88.62,88.65,30990.0,87.4035,87.4429,87.2952,87.3247,30990.0
2024-11-13 11:50:00,88.63,88.69,88.62,88.66,28793.0,87.305,87.3641,87.2952,87.3346,28793.0
2024-11-13 12:00:00,88.65,88.84,88.65,88.79,36084.0,87.3247,87.5119,87.3247,87.4626,36084.0
2024-11-13 12:10:00,88.79,88.81,88.68,88.69,25954.0,87.4626,87.4823,87.3543,87.3641,25954.0
2024-11-13 12:20:00,88.69,88.69,88.56,88.56,22174.0,87.3641,87.3641,87.236,87.236,22174.0
2024-11-13 12:30:00,88.57,88.7,88.56,88.59,24576.0,87.2459,87.374,87.236,87.2656,24576.0
2024-11-13 12:40:00,88.58,88.64,88.55,88.55,27072.0,87.2557,87.3149,87.2262,87.2262,27072.0
2024-11-13 12:50:00,88.55,88.55,88.44,88.47,19823.0,87.2262,87.2262,87.1178,87.1474,19823.0
2024-11-13 13:00:00,88.47,88.54,88.38,88.38,36121.0,87.1474,87.2163,87.0587,87.0587,36121.0
2024-11-13 13:10:00,88.39,88.49,88.34,88.46,20341.0,87.0686,87.1671,87.0193,87.1375,20341.0
2024-11-13 13:20:00,88.46,88.63,88.45,88.62,23996.0,87.1375,87.305,87.1277,87.2952,23996.0
2024-11-13 13:30:00,88.61,88.68,88.52,88.53,18532.0,87.2853,87.3543,87.1966,87.2065,18532.0
2024-11-13 13:40:00,88.53,88.58,88.51,88.53,16542.0,87.2065,87.2557,87.1868,87.2065,16542.0
2024-11-13 13:50:00,88.54,88.54,88.42,88.44,21095.0,87.2163,87.2163,87.0981,87.1178,21095.0
2024-11-13 14:00:00,88.43,88.59,88.33,88.59,38155.0,87.108,87.2656,87.0095,87.2656,38155.0
2024-11-13 14:10:00,88.59,88.66,88.57,88.6,32334.0,87.2656,87.3346,87.2459,87.2755,32334.0
2024-11-13 14:20:00,88.6,88.62,88.45,88.46,28488.0,87.2755,87.2952,87.1277,87.1375,28488.0
2024-11-13 14:30:00,88.46,88.5,88.41,88.46,24755.0,87.1375,87.1769,87.0883,87.1375,24755.0
2024-11-13 14:40:00,88.44,88.49,88.38,88.43,29695.0,87.1178,87.1671,87.0587,87.108,29695.0
2024-11-13 14:50:00,88.44,88.45,88.39,88.42,25863.0,87.1178,87.1277,87.0686,87.0981,25863.0
2024-11-13 15:00:00,88.41,88.42,88.29,88.39,43836.0,87.0883,87.0981,86.9701,87.0686,43836.0
2024-11-13 15:10:00,88.41,88.5,88.41,88.48,43810.0,87.0883,87.1769,87.0883,87.1572,43810.0
2024-11-13 15:20:00,88.48,88.57,88.48,88.55,51992.0,87.1572,87.2459,87.1572,87.2262,51992.0
2024-11-13 15:30:00,88.56,88.61,88.49,88.58,63894.0,87.236,87.2853,87.1671,87.2557,63894.0
2024-11-13 15:40:00,88.59,88.64,88.48,88.53,58324.0,87.2656,87.3149,87.1572,87.2065,58324.0
2024-11-13 15:50:00,88.52,88.92,88.51,88.89,349408.0,87.1966,87.5907,87.1868,87.5611,349408.0
2024-11-14 09:30:00,88.6,89.42,88.47,88.75,65991.0,87.2755,88.0832,87.1474,87.4232,65991.0
2024-11-14 09:40:00,88.79,89.32,88.67,89.22,76181.0,87.4626,87.9847,87.3444,87.8862,76181.0
2024-11-14 09:50:00,89.2,89.57,89.11,89.54,38364.0,87.8665,88.2309,87.7778,88.2014,38364.0
2024-11-14 10:00:00,89.55,89.57,89.03,89.11,53104.0,88.2112,88.2309,87.699,87.7778,53104.0
2024-11-14 10:10:00,89.11,89.22,88.95,89.13,51627.0,87.7778,87.8862,87.6202,87.7975,51627.0
2024-11-14 10:20:00,89.13,89.23,89.05,89.09,21519.0,87.7975,87.896,87.7187,87.7581,21519.0
2024-11-14 10:30:00,89.1,89.29,89.06,89.16,18950.0,87.768,87.9551,87.7286,87.8271,18950.0
2024-11-14 10:40:00,89.18,89.18,89.04,89.06,45727.0,87.8468,87.8468,87.7089,87.7286,45727.0
2024-11-14 10:50:00,89.05,89.06,88.72,88.72,37247.0,87.7187,87.7286,87.3937,87.3937,37247.0
2024-11-14 11:00:00,88.74,88.79,88.44,88.53,60545.0,87.4134,87.4626,87.1178,87.2065,60545.0
2024-11-14 11:10:00,88.55,88.81,88.52,88.73,17207.0,87.2262,87.4823,87.1966,87.4035,17207.0
2024-11-14 11:20:00,88.75,88.8,88.67,88.71,27620.0,87.4232,87.4725,87.3444,87.3838,27620.0
2024-11-14 11:30:00,88.73,88.74,88.64,88.7,89204.0,87.4035,87.4134,87.3149,87.374,89204.0
2024-11-14 11:40:00,88.7,88.72,88.59,88.59,20468.0,87.374,87.3937,87.2656,87.2656,20468.0
2024-11-14 11:50:00,88.61,88.67,88.56,88.65,33960.0,87.2853,87.3444,87.236,87.3247,33960.0
2024-11-14 12:00:00,88.64,88.66,88.52,88.64,24983.0,87.3149,87.3346,87.1966,87.3149,24983.0
2024-11-14 12:10:00,88.65,88.72,88.49,88.53,13188.0,87.3247,87.3937,87.1671,87.2065,13188.0
2024-11-14 12:20:00,88.52,88.54,88.45,88.54,26719.0,87.1966,87.2163,87.1277,87.2163,26719.0
2024-11-14 12:30:00,88.52,88.64,88.44,88.62,37166.0,87.1966,87.3149,87.1178,87.2952,37166.0
2024-11-14 12:40:00,88.61,88.61,88.48,88.54,21146.0,87.2853,87.2853,87.1572,87.2163,21146.0
2024-11-14 12:50:00,88.56,88.7,88.56,88.66,16469.0,87.236,87.374,87.236,87.3346,16469.0
2024-11-14 13:00:00,88.66,88.68,88.56,88.56,24060.0,87.3346,87.3543,87.236,87.236,24060.0
2024-11-14 13:10:00,88.59,88.6,88.45,88.47,44720.0,87.2656,87.2755,87.1277,87.1474,44720.0
2024-11-14 13:20:00,88.48,88.5,88.42,88.42,18826.0,87.1572,87.1769,87.0981,87.0981,18826.0
2024-11-14 13:30:00,88.42,88.5,88.38,88.5,18301.0,87.0981,87.1769,87.0587,87.1769,18301.0
2024-11-14 13:40:00,88.51,88.71,88.51,88.71,30716.0,87.1868,87.3838,87.1868,87.3838,30716.0
2024-11-14 13:50:00,88.72,88.74,88.55,88.62,18575.0,87.3937,87.4134,87.2262,87.2952,18575.0
2024-11-14 14:00:00,88.62,88.83,88.62,88.77,21776.0,87.2952,87.502,87.2952,87.4429,21776.0
2024-11-14 14:10:00,88.77,88.98,88.76,88.93,21635.0,87.4429,87.6498,87.4331,87.6005,21635.0
2024-11-14 14:20:00,88.93,89.21,88.89,89.17,108974.0,87.6005,87.8763,87.5611,87.8369,108974.0
2024-11-14 14:30:00,89.17,89.19,89.12,89.18,19381.0,87.8369,87.8566,87.7877,87.8468,19381.0
2024-11-14 14:40:00,89.18,89.23,89.16,89.19,26045.0,87.8468,87.896,87.8271,87.8566,26045.0
2024-11-14 14:50:00,89.2,89.28,88.99,89.01,38056.0,87.8665,87.9453,87.6596,87.6793,38056.0
2024-11-14 15:00:00,88.93,88.97,88.73,88.81,64453.0,87.6005,87.6399,87.4035,87.4823,64453.0
2024-11-14 15:10:00,88.81,89.18,88.8,89.13,81627.0,87.4823,87.8468,87.4725,87.7975,81627.0
2024-11-14 15:20:00,89.11,89.12,88.87,88.99,66749.0,87.7778,87.7877,87.5414,87.6596,66749.0
2024-11-14 15:30:00,89.0,89.04,88.85,88.93,70150.0,87.6695,87.7089,87.5217,87.6005,70150.0
2024-11-14 15:40:00,88.94,88.98,88.78,88.81,41504.0,87.6104,87.6498,87.4528,87.4823,41504.0
2024-11-14 15:50:00,88.81,88.86,88.45,88.46,338666.0,87.4823,87.5316,87.1277,87.1375,338666.0
2024-11-15 09:30:00,87.97,88.63,87.74,88.41,176489.0,86.6549,87.305,86.4283,87.0883,176489.0
2024-11-15 09:40:00,88.33,88.54,88.06,88.15,42050.0,87.0095,87.2163,86.7435,86.8322,42050.0
2024-11-15 09:50:00,88.13,88.13,87.55,87.63,52206.0,86.8125,86.8125,86.2411,86.32,52206.0
2024-11-15 10:00:00,87.66,87.67,87.22,87.29,42965.0,86.3495,86.3594,85.9161,85.985,42965.0
2024-11-15 10:10:00,87.29,87.36,87.18,87.2,34579.0,85.985,86.054,85.8767,85.8964,34579.0
2024-11-15 10:20:00,87.2,87.23,87.09,87.2,33279.0,85.8964,85.9259,85.788,85.8964,33279.0
2024-11-15 10:30:00,87.21,87.23,86.97,87.02,42929.0,85.9062,85.9259,85.6698,85.7191,42929.0
2024-11-15 10:40:00,87.01,87.44,86.98,87.35,23547.0,85.7092,86.1328,85.6797,86.0441,23547.0
2024-11-15 10:50:00,87.34,87.37,87.05,87.22,28802.0,86.0343,86.0638,85.7486,85.9161,28802.0
2024-11-15 11:00:00,87.21,87.62,87.2,87.59,20848.0,85.9062,86.3101,85.8964,86.2806,20848.0
2024-11-15 11:10:00,87.57,87.84,87.56,87.84,18972.0,86.2608,86.5268,86.251,86.5268,18972.0
2024-11-15 11:20:00,87.82,87.9,87.75,87.89,25279.0,86.5071,86.5859,86.4382,86.5761,25279.0
2024-11-15 11:30:00,87.89,87.98,87.84,87.84,25516.0,86.5761,86.6647,86.5268,86.5268,25516.0
2024-11-15 11:40:00,87.83,87.89,87.78,87.81,36309.0,86.517,86.5761,86.4677,86.4973,36309.0
2024-11-15 11:50:00,87.8,87.88,87.78,87.83,15606.0,86.4874,86.5662,86.4677,86.517,15606.0
2024-11-15 12:00:00,87.82,87.87,87.75,87.77,20800.0,86.5071,86.5564,86.4382,86.4579,20800.0
2024-11-15 12:10:00,87.77,87.85,87.67,87.84,18109.0,86.4579,86.5367,86.3594,86.5268,18109.0
2024-11-15 12:20:00,87.83,87.86,87.74,87.79,16204.0,86.517,86.5465,86.4283,86.4776,16204.0
2024-11-15 12:30:00,87.77,87.77,87.67,87.7,8966.0,86.4579,86.4579,86.3594,86.3889,8966.0
2024-11-15 12:40:00,87.69,87.75,87.68,87.73,13251.0,86.3791,86.4382,86.3692,86.4185,13251.0
2024-11-15 12:50:00,87.71,88.02,87.68,88.0,20104.0,86.3988,86.7041,86.3692,86.6844,20104.0
2024-11-15 13:00:00,88.0,88.05,87.96,88.03,19666.0,86.6844,86.7337,86.645,86.714,19666.0
2024-11-15 13:10:00,88.03,88.03,87.89,88.01,30973.0,86.714,86.714,86.5761,86.6943,30973.0
2024-11-15 13:20:00,88.02,88.05,87.98,88.02,21065.0,86.7041,86.7337,86.6647,86.7041,21065.0
2024-11-15 13:30:00,87.99,88.0,87.87,87.94,18597.0,86.6746,86.6844,86.5564,86.6253,18597.0
2024-11-15 13:40:00,87.94,87.94,87.86,87.89,22029.0,86.6253,86.6253,86.5465,86.5761,22029.0
2024-11-15 13:50:00,87.9,87.93,87.81,87.86,24143.0,86.5859,86.6155,86.4973,86.5465,24143.0
2024-11-15 14:00:00,87.87,87.89,87.75,87.83,23904.0,86.5564,86.5761,86.4382,86.517,23904.0
2024-11-15 14:10:00,87.82,87.88,87.81,87.86,17129.0,86.5071,86.5662,86.4973,86.5465,17129.0
2024-11-15 14:20:00,87.86,87.86,87.73,87.77,24817.0,86.5465,86.5465,86.4185,86.4579,24817.0
2024-11-15 14:30:00,87.77,87.81,87.72,87.76,23150.0,86.4579,86.4973,86.4086,86.448,23150.0
2024-11-15 14:40:00,87.76,87.93,87.74,87.79,33598.0,86.448,86.6155,86.4283,86.4776,33598.0
2024-11-15 14:50:00,87.79,87.8,87.72,87.76,27258.0,86.4776,86.4874,86.4086,86.448,27258.0
2024-11-15 15:00:00,87.76,87.8,87.73,87.77,33168.0,86.448,86.4874,86.4185,86.4579,33168.0
2024-11-15 15:10:00,87.77,87.9,87.76,87.82,40199.0,86.4579,86.5859,86.448,86.5071,40199.0
2024-11-15 15:20:00,87.82,87.87,87.67,87.67,42833.0,86.5071,86.5564,86.3594,86.3594,42833.0
2024-11-15 15:30:00,87.68,87.82,87.68,87.81,30833.0,86.3692,86.5071,86.3692,86.4973,30833.0
2024-11-15 15:40:00,87.81,87.85,87.71,87.8,53875.0,86.4973,86.5367,86.3988,86.4874,53875.0
2024-11-15 15:50:00,87.82,87.85,87.74,87.78,262107.0,86.5071,86.5367,86.4283,86.4677,262107.0
2024-11-18 09:30:00,87.63,88.34,87.63,88.12,84674.0,86.32,87.0193,86.32,86.8026,84674.0
2024-11-18 09:40:00,88.11,88.37,87.99,88.22,34229.0,86.7928,87.0489,86.6746,86.9011,34229.0
2024-11-18 09:50:00,88.22,88.23,88.02,88.23,33549.0,86.9011,86.911,86.7041,86.911,33549.0
2024-11-18 10:00:00,88.17,88.3,87.95,88.28,35905.0,86.8519,86.9799,86.6352,86.9602,35905.0
2024-11-18 10:10:00,88.28,88.31,87.97,88.01,22901.0,86.9602,86.9898,86.6549,86.6943,22901.0
2024-11-18 10:20:00,88.02,88.04,87.87,87.98,20376.0,86.7041,86.7238,86.5564,86.6647,20376.0
2024-11-18 10:30:00,87.97,88.0,87.76,87.86,23198.0,86.6549,86.6844,86.448,86.5465,23198.0
2024-11-18 10:40:00,87.85,88.18,87.77,88.09,16691.0,86.5367,86.8617,86.4579,86.7731,16691.0
2024-11-18 10:50:00,88.11,88.18,88.01,88.12,17556.0,86.7928,86.8617,86.6943,86.8026,17556.0
2024-11-18 11:00:00,88.13,88.17,88.05,88.07,15028.0,86.8125,86.8519,86.7337,86.7534,15028.0
2024-11-18 11:10:00,88.07,88.08,88.01,88.08,14332.0,86.7534,86.7632,86.6943,86.7632,14332.0
2024-11-18 11:20:00,88.07,88.19,88.04,88.06,189439.0,86.7534,86.8716,86.7238,86.7435,189439.0
2024-11-18 11:30:00,88.06,88.26,88.02,88.23,20295.0,86.7435,86.9405,86.7041,86.911,20295.0
2024-11-18 11:40:00,88.23,88.3,88.22,88.26,110441.0,86.911,86.9799,86.9011,86.9405,110441.0
2024-11-18 11:50:00,88.26,88.55,88.23,88.41,449457.0,86.9405,87.2262,86.911,87.0883,449457.0
2024-11-18 12:00:00,88.4,88.45,88.35,88.35,11527.0,87.0784,87.1277,87.0292,87.0292,11527.0
2024-11-18 12:10:00,88.35,88.48,88.33,88.46,15188.0,87.0292,87.1572,87.0095,87.1375,15188.0
2024-11-18 12:20:00,88.46,88.55,88.45,88.55,9275.0,87.1375,87.2262,87.1277,87.2262,9275.0
2024-11-18 12:30:00,88.55,88.55,88.4,88.43,12991.0,87.2262,87.2262,87.0784,87.108,12991.0
2024-11-18 12:40:00,88.43,88.44,88.36,88.41,12059.0,87.108,87.1178,87.039,87.0883,12059.0
2024-11-18 12:50:00,88.43,88.5,88.4,88.5,11954.0,87.108,87.1769,87.0784,87.1769,11954.0
2024-11-18 13:00:00,88.47,88.48,88.35,88.37,21031.0,87.1474,87.1572,87.0292,87.0489,21031.0
2024-11-18 13:10:00,88.38,88.5,88.35,88.49,7566.0,87.0587,87.1769,87.0292,87.1671,7566.0
2024-11-18 13:20:00,88.5,88.52,88.41,88.42,11460.0,87.1769,87.1966,87.0883,87.0981,11460.0
2024-11-18 13:30:00,88.42,88.42,88.32,88.36,14487.0,87.0981,87.0981,86.9996,87.039,14487.0
2024-11-18 13:40:00,88.35,88.37,88.26,88.28,19084.0,87.0292,87.0489,86.9405,86.9602,19084.0
2024-11-18 13:50:00,88.3,88.3,88.11,88.17,14895.0,86.9799,86.9799,86.7928,86.8519,14895.0
2024-11-18 14:00:00,88.16,88.16,88.04,88.08,17527.0,86.842,86.842,86.7238,86.7632,17527.0
2024-11-18 14:10:00,88.08,88.16,88.07,88.16,14930.0,86.7632,86.842,86.7534,86.842,14930.0
2024-11-18 14:20:00,88.14,88.15,88.05,88.09,25152.0,86.8223,86.8322,86.7337,86.7731,25152.0
2024-11-18 14:30:00,88.09,88.13,88.06,88.12,27666.0,86.7731,86.8125,86.7435,86.8026,27666.0
2024-11-18 14:40:00,88.13,88.19,88.09,88.19,19013.0,86.8125,86.8716,86.7731,86.8716,19013.0
2024-11-18 14:50:00,88.17,88.23,88.17,88.21,17493.0,86.8519,86.911,86.8519,86.8913,17493.0
2024-11-18 15:00:00,88.23,88.29,88.2,88.29,21462.0,86.911,86.9701,86.8814,86.9701,21462.0
2024-11-18 15:10:00,88.29,88.36,88.24,88.29,24623.0,86.9701,87.039,86.9208,86.9701,24623.0
2024-11-18 15:20:00,88.29,88.32,88.22,88.29,49591.0,86.9701,86.9996,86.9011,86.9701,49591.0
2024-11-18 15:30:00,88.29,88.37,88.28,88.36,28727.0,86.9701,87.0489,86.9602,87.039,28727.0
2024-11-18 15:40:00,88.37,88.45,88.3,88.42,41917.0,87.0489,87.1277,86.9799,87.0981,41917.0
2024-11-18 15:50:00,88.42,88.45,88.29,88.43,173528.0,87.0981,87.1277,86.9701,87.108,173528.0
2024-11-19 09:30:00,87.73,87.79,86.96,87.08,92730.0,86.4185,86.4776,85.66,85.7782,92730.0
2024-11-19 09:40:00,86.96,86.96,86.06,86.27,47477.0,85.66,85.66,84.7734,84.9803,47477.0
2024-11-19 09:50:00,86.23,86.28,86.0,86.17,22190.0,84.9409,84.9901,84.7143,84.8818,22190.0
2024-11-19 10:00:00,86.11,86.17,85.71,85.76,44177.0,84.8227,84.8818,84.4287,84.4779,44177.0
2024-11-19 10:10:00,85.78,85.87,85.57,85.82,53361.0,84.4976,84.5863,84.2907,84.537,53361.0
2024-11-19 10:20:00,85.82,85.84,85.56,85.61,37342.0,84.537,84.5567,84.2809,84.3302,37342.0
2024-11-19 10:30:00,85.61,86.04,85.59,86.01,59861.0,84.3302,84.7537,84.3104,84.7242,59861.0
2024-11-19 10:40:00,86.02,86.22,85.85,86.16,59811.0,84.734,84.931,84.5666,84.8719,59811.0
2024-11-19 10:50:00,86.19,86.2,86.01,86.2,26762.0,84.9015,84.9113,84.7242,84.9113,26762.0
2024-11-19 11:00:00,86.2,86.24,86.05,86.24,45112.0,84.9113,84.9507,84.7636,84.9507,45112.0
2024-11-19 11:10:00,86.24,86.52,86.24,86.52,48745.0,84.9507,85.2265,84.9507,85.2265,48745.0
2024-11-19 11:20:00,86.49,86.71,86.47,86.54,33775.0,85.197,85.4137,85.1773,85.2462,33775.0
2024-11-19 11:30:00,86.54,86.64,86.52,86.57,17176.0,85.2462,85.3448,85.2265,85.2758,17176.0
2024-11-19 11:40:00,86.58,86.59,86.45,86.53,19880.0,85.2856,85.2955,85.1576,85.2364,19880.0
2024-11-19 11:50:00,86.53,86.57,86.44,86.57,23123.0,85.2364,85.2758,85.1477,85.2758,23123.0
2024-11-19 12:00:00,86.57,86.57,86.47,86.54,11846.0,85.2758,85.2758,85.1773,85.2462,11846.0
2024-11-19 12:10:00,86.54,86.57,86.47,86.55,15676.0,85.2462,85.2758,85.1773,85.2561,15676.0
2024-11-19 12:20:00,86.55,86.6,86.41,86.59,16758.0,85.2561,85.3054,85.1182,85.2955,16758.0
2024-11-19 12:30:00,86.58,86.69,86.57,86.66,15897.0,85.2856,85.394,85.2758,85.3645,15897.0
2024-11-19 12:40:00,86.67,86.68,86.58,86.59,11862.0,85.3743,85.3842,85.2856,85.2955,11862.0
2024-11-19 12:50:00,86.59,86.63,86.53,86.54,17501.0,85.2955,85.3349,85.2364,85.2462,17501.0
2024-11-19 13:00:00,86.53,86.61,86.47,86.61,13555.0,85.2364,85.3152,85.1773,85.3152,13555.0
2024-11-19 13:10:00,86.61,86.68,86.6,86.66,13962.0,85.3152,85.3842,85.3054,85.3645,13962.0
2024-11-19 13:20:00,86.66,86.66,86.52,86.57,13946.0,85.3645,85.3645,85.2265,85.2758,13946.0
2024-11-19 13:30:00,86.58,86.63,86.52,86.63,18520.0,85.2856,85.3349,85.2265,85.3349,18520.0
2024-11-19 13:40:00,86.62,86.8,86.62,86.79,16492.0,85.3251,85.5024,85.3251,85.4925,16492.0
2024-11-19 13:50:00,86.8,86.8,86.66,86.66,14871.0,85.5024,85.5024,85.3645,85.3645,14871.0
2024-11-19 14:00:00,86.65,86.67,86.59,86.66,14296.0,85.3546,85.3743,85.2955,85.3645,14296.0
2024-11-19 14:10:00,86.66,86.69,86.57,86.57,13519.0,85.3645,85.394,85.2758,85.2758,13519.0
2024-11-19 14:20:00,86.59,86.63,86.53,86.53,13009.0,85.2955,85.3349,85.2364,85.2364,13009.0
2024-11-19 14:30:00,86.53,86.53,86.37,86.38,20350.0,85.2364,85.2364,85.0788,85.0886,20350.0
2024-11-19 14:40:00,86.39,86.42,86.34,86.39,31597.0,85.0985,85.128,85.0492,85.0985,31597.0
2024-11-19 14:50:00,86.39,86.43,86.34,86.37,23574.0,85.0985,85.1379,85.0492,85.0788,23574.0
2024-11-19 15:00:00,86.37,86.39,86.3,86.32,34683.0,85.0788,85.0985,85.0098,85.0295,34683.0
2024-11-19 15:10:00,86.32,86.52,86.32,86.51,46677.0,85.0295,85.2265,85.0295,85.2167,46677.0
2024-11-19 15:20:00,86.5,86.53,86.39,86.44,43963.0,85.2068,85.2364,85.0985,85.1477,43963.0
2024-11-19 15:30:00,86.44,86.44,86.23,86.33,76635.0,85.1477,85.1477,84.9409,85.0394,76635.0
2024-11-19 15:40:00,86.33,86.41,86.2,86.28,110905.0,85.0394,85.1182,84.9113,84.9901,110905.0
2024-11-19 15:50:00,86.26,86.29,86.0,86.07,264158.0,84.9704,85.0,84.7143,84.7833,264158.0
2024-11-20 09:30:00,85.5,86.03,85.46,85.55,63626.0,84.2218,84.7439,84.1824,84.271,63626.0
2024-11-20 09:40:00,85.59,85.71,85.39,85.56,42325.0,84.3104,84.4287,84.1134,84.2809,42325.0
2024-11-20 09:50:00,85.51,85.53,85.26,85.48,52328.0,84.2316,84.2513,83.9854,84.2021,52328.0
2024-11-20 10:00:00,85.53,85.82,85.44,85.48,74644.0,84.2513,84.537,84.1627,84.2021,74644.0
2024-11-20 10:10:00,85.48,85.6,85.39,85.57,18703.0,84.2021,84.3203,84.1134,84.2907,18703.0
2024-11-20 10:20:00,85.59,85.59,85.31,85.35,41366.0,84.3104,84.3104,84.0346,84.074,41366.0
2024-11-20 10:30:00,85.36,85.64,85.33,85.53,53561.0,84.0839,84.3597,84.0543,84.2513,53561.0
2024-11-20 10:40:00,85.54,85.71,85.49,85.69,58006.0,84.2612,84.4287,84.2119,84.409,58006.0
2024-11-20 10:50:00,85.69,85.71,85.55,85.63,58685.0,84.409,84.4287,84.271,84.3499,58685.0
2024-11-20 11:00:00,85.63,85.64,85.29,85.36,110281.0,84.3499,84.3597,84.0149,84.0839,110281.0
2024-11-20 11:10:00,85.41,85.43,85.28,85.42,38727.0,84.1331,84.1528,84.0051,84.143,38727.0
2024-11-20 11:20:00,85.42,85.48,85.34,85.36,59612.0,84.143,84.2021,84.0642,84.0839,59612.0
2024-11-20 11:30:00,85.34,85.43,85.29,85.35,43800.0,84.0642,84.1528,84.0149,84.074,43800.0
2024-11-20 11:40:00,85.34,85.56,85.3,85.54,47686.0,84.0642,84.2809,84.0248,84.2612,47686.0
2024-11-20 11:50:00,85.53,85.66,85.51,85.64,41462.0,84.2513,84.3794,84.2316,84.3597,41462.0
2024-11-20 12:00:00,85.64,85.64,85.45,85.45,29862.0,84.3597,84.3597,84.1725,84.1725,29862.0
2024-11-20 12:10:00,85.47,85.5,85.22,85.23,37475.0,84.1922,84.2218,83.946,83.9558,37475.0
2024-11-20 12:20:00,85.23,85.32,85.19,85.3,39206.0,83.9558,84.0445,83.9164,84.0248,39206.0
2024-11-20 12:30:00,85.29,85.4,85.27,85.4,45787.0,84.0149,84.1233,83.9952,84.1233,45787.0
2024-11-20 12:40:00,85.4,85.49,85.37,85.4,57518.0,84.1233,84.2119,84.0937,84.1233,57518.0
2024-11-20 12:50:00,85.42,85.46,85.32,85.33,87234.0,84.143,84.1824,84.0445,84.0543,87234.0
2024-11-20 13:00:00,85.33,85.45,85.31,85.44,54080.0,84.0543,84.1725,84.0346,84.1627,54080.0
2024-11-20 13:10:00,85.44,85.48,85.35,85.35,48352.0,84.1627,84.2021,84.074,84.074,48352.0
2024-11-20 13:20:00,85.33,85.57,85.31,85.5,79752.0,84.0543,84.2907,84.0346,84.2218,79752.0
2024-11-20 13:30:00,85.52,85.52,85.41,85.44,67979.0,84.2415,84.2415,84.1331,84.1627,67979.0
2024-11-20 13:40:00,85.45,85.57,85.43,85.55,83825.0,84.1725,84.2907,84.1528,84.271,83825.0
2024-11-20 13:50:00,85.55,85.64,85.46,85.58,75958.0,84.271,84.3597,84.1824,84.3006,75958.0
2024-11-20 14:00:00,85.58,85.76,85.55,85.72,81154.0,84.3006,84.4779,84.271,84.4385,81154.0
2024-11-20 14:10:00,85.73,85.9,85.71,85.8,54528.0,84.4484,84.6158,84.4287,84.5173,54528.0
2024-11-20 14:20:00,85.8,85.87,85.75,85.75,91136.0,84.5173,84.5863,84.4681,84.4681,91136.0
2024-11-20 14:30:00,85.74,85.85,85.71,85.85,124462.0,84.4582,84.5666,84.4287,84.5666,124462.0
2024-11-20 14:40:00,85.83,86.06,85.83,86.01,45473.0,84.5469,84.7734,84.5469,84.7242,45473.0
2024-11-20 14:50:00,86.02,86.06,85.94,85.94,64853.0,84.734,84.7734,84.6552,84.6552,64853.0
2024-11-20 15:00:00,85.94,85.94,85.76,85.84,132223.0,84.6552,84.6552,84.4779,84.5567,132223.0
2024-11-20 15:10:00,85.83,85.86,85.77,85.86,49626.0,84.5469,84.5764,84.4878,84.5764,49626.0
2024-11-20 15:20:00,85.87,85.89,85.82,85.83,39081.0,84.5863,84.606,84.537,84.5469,39081.0
2024-11-20 15:30:00,85.84,86.01,85.83,85.97,93838.0,84.5567,84.7242,84.5469,84.6848,93838.0
2024-11-20 15:40:00,85.99,86.06,85.91,86.01,163528.0,84.7045,84.7734,84.6257,84.7242,163528.0
2024-11-20 15:50:00,86.02,86.1,85.85,85.93,278884.0,84.734,84.8128,84.5666,84.6454,278884.0
2024-11-21 09:30:00,86.54,86.71,85.1,85.17,100201.0,85.2462,85.4137,83.8278,83.8967,100201.0
2024-11-21 09:40:00,85.17,85.27,84.68,85.0,143517.0,83.8967,83.9952,83.4141,83.7293,143517.0
2024-11-21 09:50:00,84.97,85.56,84.96,85.46,202618.0,83.6997,84.2809,83.6899,84.1824,202618.0
2024-11-21 10:00:00,85.42,85.46,85.06,85.4,194947.0,84.143,84.1824,83.7884,84.1233,194947.0
2024-11-21 10:10:00,85.36,85.48,85.14,85.21,78628.0,84.0839,84.2021,83.8672,83.9361,78628.0
2024-11-21 10:20:00,85.21,85.21,84.55,84.62,64014.0,83.9361,83.9361,83.286,83.355,64014.0
2024-11-21 10:30:00,84.6,84.83,84.53,84.81,92431.0,83.3352,83.5618,83.2663,83.5421,92431.0
2024-11-21 10:40:00,84.8,85.01,84.72,84.91,105789.0,83.5323,83.7391,83.4535,83.6406,105789.0
2024-11-21 10:50:00,84.92,85.07,84.83,84.9,83756.0,83.6505,83.7982,83.5618,83.6308,83756.0
2024-11-21 11:00:00,84.9,85.2,84.86,84.89,120699.0,83.6308,83.9263,83.5914,83.6209,120699.0
2024-11-21 11:10:00,84.88,85.7,84.87,85.62,51668.0,83.6111,84.4188,83.6012,84.34,51668.0
2024-11-21 11:20:00,85.7,85.87,85.59,85.71,71216.0,84.4188,84.5863,84.3104,84.4287,71216.0
2024-11-21 11:30:00,85.7,85.97,85.6,85.94,143757.0,84.4188,84.6848,84.3203,84.6552,143757.0
2024-11-21 11:40:00,85.92,86.13,85.83,86.11,23007.0,84.6355,84.8424,84.5469,84.8227,23007.0
2024-11-21 11:50:00,86.12,86.12,85.86,85.91,47375.0,84.8325,84.8325,84.5764,84.6257,47375.0
2024-11-21 12:00:00,85.92,85.92,85.41,85.5,67222.0,84.6355,84.6355,84.1331,84.2218,67222.0
2024-11-21 12:10:00,85.51,85.54,85.37,85.5,29287.0,84.2316,84.2612,84.0937,84.2218,29287.0
2024-11-21 12:20:00,85.54,85.65,85.48,85.63,26656.0,84.2612,84.3696,84.2021,84.3499,26656.0
2024-11-21 12:30:00,85.64,85.65,85.55,85.6,23704.0,84.3597,84.3696,84.271,84.3203,23704.0
2024-11-21 12:40:00,85.59,85.75,85.56,85.67,31717.0,84.3104,84.4681,84.2809,84.3893,31717.0
2024-11-21 12:50:00,85.67,85.87,85.63,85.82,20345.0,84.3893,84.5863,84.3499,84.537,20345.0
2024-11-21 13:00:00,85.85,86.21,85.85,86.09,81353.0,84.5666,84.9212,84.5666,84.803,81353.0
2024-11-21 13:10:00,86.13,86.2,85.96,86.05,25591.0,84.8424,84.9113,84.6749,84.7636,25591.0
2024-11-21 13:20:00,86.07,86.07,85.88,85.96,22337.0,84.7833,84.7833,84.5961,84.6749,22337.0
2024-11-21 13:30:00,85.95,86.07,85.94,86.04,24170.0,84.6651,84.7833,84.6552,84.7537,24170.0
2024-11-21 13:40:00,86.04,86.05,85.91,85.92,21419.0,84.7537,84.7636,84.6257,84.6355,21419.0
2024-11-21 13:50:00,85.92,86.03,85.87,86.0,21100.0,84.6355,84.7439,84.5863,84.7143,21100.0
2024-11-21 14:00:00,86.01,86.07,85.97,86.02,30847.0,84.7242,84.7833,84.6848,84.734,30847.0
2024-11-21 14:10:00,86.04,86.13,85.99,86.08,24994.0,84.7537,84.8424,84.7045,84.7931,24994.0
2024-11-21 14:20:00,86.07,86.14,86.01,86.07,29685.0,84.7833,84.8522,84.7242,84.7833,29685.0
2024-11-21 14:30:00,86.1,86.1,85.95,86.01,29752.0,84.8128,84.8128,84.6651,84.7242,29752.0
2024-11-21 14:40:00,86.0,86.04,85.95,86.01,26896.0,84.7143,84.7537,84.6651,84.7242,26896.0
2024-11-21 14:50:00,86.0,86.03,85.94,85.95,27003.0,84.7143,84.7439,84.6552,84.6651,27003.0
2024-11-21 15:00:00,85.95,85.97,85.72,85.75,42333.0,84.6651,84.6848,84.4385,84.4681,42333.0
2024-11-21 15:10:00,85.73,85.79,85.65,85.71,51034.0,84.4484,84.5075,84.3696,84.4287,51034.0
2024-11-21 15:20:00,85.71,85.79,85.7,85.72,56565.0,84.4287,84.5075,84.4188,84.4385,56565.0
2024-11-21 15:30:00,85.73,85.82,85.57,85.68,72801.0,84.4484,84.537,84.2907,84.3991,72801.0
2024-11-21 15:40:00,85.68,85.85,85.63,85.83,70625.0,84.3991,84.5666,84.3499,84.5469,70625.0
2024-11-21 15:50:00,85.87,85.87,85.49,85.5,253714.0,84.5863,84.5863,84.2119,84.2218,253714.0
2024-11-22 09:30:00,85.88,86.09,85.39,86.03,60823.0,84.5961,84.803,84.1134,84.7439,60823.0
2024-11-22 09:40:00,86.05,86.37,85.93,86.28,53287.0,84.7636,85.0788,84.6454,84.9901,53287.0
2024-11-22 09:50:00,86.2,86.36,86.13,86.27,82127.0,84.9113,85.0689,84.8424,84.9803,82127.0
2024-11-22 10:00:00,86.24,86.26,85.7,85.7,69638.0,84.9507,84.9704,84.4188,84.4188,69638.0
2024-11-22 10:10:00,85.7,85.7,85.48,85.61,77572.0,84.4188,84.4188,84.2021,84.3302,77572.0
2024-11-22 10:20:00,85.58,85.75,85.49,85.75,29374.0,84.3006,84.4681,84.2119,84.4681,29374.0
2024-11-22 10:30:00,85.75,85.84,85.69,85.77,21424.0,84.4681,84.5567,84.409,84.4878,21424.0
2024-11-22 10:40:00,85.78,85.84,85.71,85.76,20514.0,84.4976,84.5567,84.4287,84.4779,20514.0
2024-11-22 10:50:00,85.75,85.8,85.65,85.7,46094.0,84.4681,84.5173,84.3696,84.4188,46094.0
2024-11-22 11:00:00,85.7,85.75,85.6,85.64,124791.0,84.4188,84.4681,84.3203,84.3597,124791.0
2024-11-22 11:10:00,85.63,85.68,85.42,85.43,87212.0,84.3499,84.3991,84.143,84.1528,87212.0
2024-11-22 11:20:00,85.42,85.8,85.42,85.79,157969.0,84.143,84.5173,84.143,84.5075,157969.0
2024-11-22 11:30:00,85.8,85.86,85.63,85.69,58133.0,84.5173,84.5764,84.3499,84.409,58133.0
2024-11-22 11:40:00,85.69,85.74,85.58,85.61,86890.0,84.409,84.4582,84.3006,84.3302,86890.0
2024-11-22 11:50:00,85.62,86.06,85.61,86.06,183054.0,84.34,84.7734,84.3302,84.7734,183054.0
2024-11-22 12:00:00,86.04,86.21,85.96,86.18,35933.0,84.7537,84.9212,84.6749,84.8916,35933.0
2024-11-22 12:10:00,86.18,86.18,85.95,85.95,33824.0,84.8916,84.8916,84.6651,84.6651,33824.0
2024-11-22 12:20:00,85.92,86.13,85.92,86.13,41211.0,84.6355,84.8424,84.6355,84.8424,41211.0
2024-11-22 12:30:00,86.1,86.12,86.03,86.03,26811.0,84.8128,84.8325,84.7439,84.7439,26811.0
2024-11-22 12:40:00,86.04,86.06,85.94,86.0,69351.0,84.7537,84.7734,84.6552,84.7143,69351.0
2024-11-22 12:50:00,86.0,86.26,85.99,86.2,90979.0,84.7143,84.9704,84.7045,84.9113,90979.0
2024-11-22 13:00:00,86.17,86.2,86.05,86.07,45357.0,84.8818,84.9113,84.7636,84.7833,45357.0
2024-11-22 13:10:00,86.08,86.09,85.97,85.98,30307.0,84.7931,84.803,84.6848,84.6946,30307.0
2024-11-22 13:20:00,85.98,86.01,85.87,86.0,33006.0,84.6946,84.7242,84.5863,84.7143,33006.0
2024-11-22 13:30:00,86.01,86.24,86.0,86.2,68891.0,84.7242,84.9507,84.7143,84.9113,68891.0
2024-11-22 13:40:00,86.19,86.21,86.17,86.18,24458.0,84.9015,84.9212,84.8818,84.8916,24458.0
2024-11-22 13:50:00,86.17,86.2,86.12,86.15,22730.0,84.8818,84.9113,84.8325,84.8621,22730.0
2024-11-22 14:00:00,86.15,86.22,86.15,86.18,19861.0,84.8621,84.931,84.8621,84.8916,19861.0
2024-11-22 14:10:00,86.17,86.17,85.94,86.08,50062.0,84.8818,84.8818,84.6552,84.7931,50062.0
2024-11-22 14:20:00,86.07,86.11,86.05,86.09,31547.0,84.7833,84.8227,84.7636,84.803,31547.0
2024-11-22 14:30:00,86.08,86.29,86.08,86.24,25342.0,84.7931,85.0,84.7931,84.9507,25342.0
2024-11-22 14:40:00,86.25,86.28,86.14,86.28,27815.0,84.9606,84.9901,84.8522,84.9901,27815.0
2024-11-22 14:50:00,86.27,86.3,86.23,86.23,26542.0,84.9803,85.0098,84.9409,84.9409,26542.0
2024-11-22 15:00:00,86.23,86.23,86.05,86.16,58700.0,84.9409,84.9409,84.7636,84.8719,58700.0
2024-11-22 15:10:00,86.16,86.19,86.09,86.19,38678.0,84.8719,84.9015,84.803,84.9015,38678.0
2024-11-22 15:20:00,86.19,86.22,86.09,86.14,46349.0,84.9015,84.931,84.803,84.8522,46349.0
2024-11-22 15:30:00,86.14,86.21,86.11,86.17,45810.0,84.8522,84.9212,84.8227,84.8818,45810.0
2024-11-22 15:40:00,86.17,86.22,86.12,86.18,67361.0,84.8818,84.931,84.8325,84.8916,67361.0
2024-11-22 15:50:00,86.17,86.26,86.05,86.06,240638.0,84.8818,84.9704,84.7636,84.7734,240638.0
2024-11-25 09:30:00,85.95,86.0,85.51,85.61,85239.0,84.6651,84.7143,84.2316,84.3302,85239.0
2024-11-25 09:40:00,85.67,85.71,85.32,85.38,86534.0,84.3893,84.4287,84.0445,84.1036,86534.0
2024-11-25 09:50:00,85.37,85.49,85.23,85.33,58629.0,84.0937,84.2119,83.9558,84.0543,58629.0
2024-11-25 10:00:00,85.33,85.5,85.18,85.32,53436.0,84.0543,84.2218,83.9066,84.0445,53436.0
2024-11-25 10:10:00,85.32,85.53,85.17,85.46,54668.0,84.0445,84.2513,83.8967,84.1824,54668.0
2024-11-25 10:20:00,85.45,85.53,85.28,85.52,43223.0,84.1725,84.2513,84.0051,84.2415,43223.0
2024-11-25 10:30:00,85.52,85.52,85.24,85.43,55253.0,84.2415,84.2415,83.9657,84.1528,55253.0
2024-11-25 10:40:00,85.44,85.53,85.22,85.23,40294.0,84.1627,84.2513,83.946,83.9558,40294.0
2024-11-25 10:50:00,85.22,85.26,85.11,85.19,38641.0,83.946,83.9854,83.8376,83.9164,38641.0
2024-11-25 11:00:00,85.17,85.26,85.08,85.09,29924.0,83.8967,83.9854,83.8081,83.8179,29924.0
2024-11-25 11:10:00,85.09,85.16,84.95,84.97,53215.0,83.8179,83.8869,83.68,83.6997,53215.0
2024-11-25 11:20:00,84.97,85.03,84.75,84.81,36047.0,83.6997,83.7588,83.483,83.5421,36047.0
2024-11-25 11:30:00,84.81,84.84,84.64,84.64,28028.0,83.5421,83.5717,83.3747,83.3747,28028.0
2024-11-25 11:40:00,84.65,84.85,84.63,84.74,24835.0,83.3845,83.5815,83.3648,83.4732,24835.0
2024-11-25 11:50:00,84.77,84.81,84.71,84.73,35946.0,83.5027,83.5421,83.4436,83.4633,35946.0
2024-11-25 12:00:00,84.73,84.84,84.66,84.68,38965.0,83.4633,83.5717,83.3944,83.4141,38965.0
2024-11-25 12:10:00,84.67,84.87,84.6,84.81,55799.0,83.4042,83.6012,83.3352,83.5421,55799.0
2024-11-25 12:20:00,84.81,84.88,84.64,84.73,19462.0,83.5421,83.6111,83.3747,83.4633,19462.0
2024-11-25 12:30:00,84.76,84.8,84.7,84.71,21461.0,83.4929,83.5323,83.4338,83.4436,21461.0
2024-11-25 12:40:00,84.71,84.83,84.68,84.81,17921.0,83.4436,83.5618,83.4141,83.5421,17921.0
2024-11-25 12:50:00,84.81,84.86,84.76,84.77,24799.0,83.5421,83.5914,83.4929,83.5027,24799.0
2024-11-25 13:00:00,84.75,84.82,84.74,84.76,17026.0,83.483,83.552,83.4732,83.4929,17026.0
2024-11-25 13:10:00,84.74,84.81,84.74,84.78,20405.0,83.4732,83.5421,83.4732,83.5126,20405.0
2024-11-25 13:20:00,84.78,84.86,84.72,84.8,26358.0,83.5126,83.5914,83.4535,83.5323,26358.0
2024-11-25 13:30:00,84.8,84.86,84.78,84.84,14507.0,83.5323,83.5914,83.5126,83.5717,14507.0
2024-11-25 13:40:00,84.82,84.93,84.75,84.88,31545.0,83.552,83.6603,83.483,83.6111,31545.0
2024-11-25 13:50:00,84.88,84.95,84.88,84.91,20783.0,83.6111,83.68,83.6111,83.6406,20783.0
2024-11-25 14:00:00,84.89,84.9,84.59,84.64,55937.0,83.6209,83.6308,83.3254,83.3747,55937.0
2024-11-25 14:10:00,84.63,84.69,84.58,84.65,24477.0,83.3648,83.4239,83.3155,83.3845,24477.0
2024-11-25 14:20:00,84.65,84.66,84.51,84.54,33151.0,83.3845,83.3944,83.2466,83.2761,33151.0
2024-11-25 14:30:00,84.54,84.56,84.49,84.49,34309.0,83.2761,83.2958,83.2269,83.2269,34309.0
2024-11-25 14:40:00,84.49,84.49,84.38,84.43,44554.0,83.2269,83.2269,83.1185,83.1678,44554.0
2024-11-25 14:50:00,84.43,84.44,84.33,84.37,36848.0,83.1678,83.1776,83.0693,83.1087,36848.0
2024-11-25 15:00:00,84.37,84.38,84.29,84.37,40301.0,83.1087,83.1185,83.0299,83.1087,40301.0
2024-11-25 15:10:00,84.37,84.38,84.23,84.27,41901.0,83.1087,83.1185,82.9708,83.0102,41901.0
2024-11-25 15:20:00,84.29,84.35,84.26,84.26,47725.0,83.0299,83.089,83.0003,83.0003,47725.0
2024-11-25 15:30:00,84.27,84.33,84.24,84.33,64237.0,83.0102,83.0693,82.9806,83.0693,64237.0
2024-11-25 15:40:00,84.32,84.33,84.12,84.13,90797.0,83.0594,83.0693,82.8624,82.8723,90797.0
2024-11-25 15:50:00,84.11,84.51,84.1,84.39,428198.0,82.8526,83.2466,82.8427,83.1284,428198.0
2024-11-26 09:30:00,84.64,85.12,83.95,84.73,52909.0,83.3747,83.8475,82.695,83.4633,52909.0
2024-11-26 09:40:00,84.76,85.14,84.72,84.9,25305.0,83.4929,83.8672,83.4535,83.6308,25305.0
2024-11-26 09:50:00,84.93,85.0,84.58,84.73,40054.0,83.6603,83.7293,83.3155,83.4633,40054.0
2024-11-26 10:00:00,84.71,84.8,84.52,84.58,30288.0,83.4436,83.5323,83.2564,83.3155,30288.0
2024-11-26 10:10:00,84.58,84.61,84.45,84.46,26121.0,83.3155,83.3451,83.1875,83.1973,26121.0
2024-11-26 10:20:00,84.46,84.65,84.36,84.55,18724.0,83.1973,83.3845,83.0988,83.286,18724.0
2024-11-26 10:30:00,84.58,84.59,84.44,84.45,15217.0,83.3155,83.3254,83.1776,83.1875,15217.0
2024-11-26 10:40:00,84.47,84.6,84.43,84.45,11440.0,83.2072,83.3352,83.1678,83.1875,11440.0
2024-11-26 10:50:00,84.43,84.5,84.41,84.47,21152.0,83.1678,83.2367,83.1481,83.2072,21152.0
2024-11-26 11:00:00,84.48,84.55,84.45,84.54,22987.0,83.217,83.286,83.1875,83.2761,22987.0
2024-11-26 11:10:00,84.51,84.67,84.45,84.65,19624.0,83.2466,83.4042,83.1875,83.3845,19624.0
2024-11-26 11:20:00,84.64,84.71,84.64,84.67,23907.0,83.3747,83.4436,83.3747,83.4042,23907.0
2024-11-26 11:30:00,84.69,84.7,84.6,84.66,16571.0,83.4239,83.4338,83.3352,83.3944,16571.0
2024-11-26 11:40:00,84.64,84.7,84.58,84.66,15696.0,83.3747,83.4338,83.3155,83.3944,15696.0
2024-11-26 11:50:00,84.66,84.69,84.59,84.6,17126.0,83.3944,83.4239,83.3254,83.3352,17126.0
2024-11-26 12:00:00,84.61,84.62,84.48,84.57,34935.0,83.3451,83.355,83.217,83.3057,34935.0
2024-11-26 12:10:00,84.59,84.65,84.56,84.6,26853.0,83.3254,83.3845,83.2958,83.3352,26853.0
2024-11-26 12:20:00,84.62,84.64,84.57,84.62,23584.0,83.355,83.3747,83.3057,83.355,23584.0
2024-11-26 12:30:00,84.65,84.83,84.65,84.81,14967.0,83.3845,83.5618,83.3845,83.5421,14967.0
2024-11-26 12:40:00,84.83,84.98,84.81,84.97,30923.0,83.5618,83.7096,83.5421,83.6997,30923.0
2024-11-26 12:50:00,84.99,85.01,84.94,85.01,22027.0,83.7194,83.7391,83.6702,83.7391,22027.0
2024-11-26 13:00:00,84.98,85.02,84.94,84.96,18813.0,83.7096,83.749,83.6702,83.6899,18813.0
2024-11-26 13:10:00,84.95,84.98,84.75,84.78,39903.0,83.68,83.7096,83.483,83.5126,39903.0
2024-11-26 13:20:00,84.76,84.82,84.7,84.77,20306.0,83.4929,83.552,83.4338,83.5027,20306.0
2024-11-26 13:30:00,84.75,84.87,84.75,84.87,22024.0,83.483,83.6012,83.483,83.6012,22024.0
2024-11-26 13:40:00,84.85,84.85,84.73,84.77,22312.0,83.5815,83.5815,83.4633,83.5027,22312.0
2024-11-26 13:50:00,84.8,84.83,84.75,84.81,20234.0,83.5323,83.5618,83.483,83.5421,20234.0
2024-11-26 14:00:00,84.81,84.92,84.77,84.87,46119.0,83.5421,83.6505,83.5027,83.6012,46119.0
2024-11-26 14:10:00,84.87,84.93,84.86,84.92,23458.0,83.6012,83.6603,83.5914,83.6505,23458.0
2024-11-26 14:20:00,84.92,85.0,84.92,84.99,23095.0,83.6505,83.7293,83.6505,83.7194,23095.0
2024-11-26 14:30:00,84.98,85.0,84.88,84.92,27183.0,83.7096,83.7293,83.6111,83.6505,27183.0
2024-11-26 14:40:00,84.9,84.96,84.88,84.93,24294.0,83.6308,83.6899,83.6111,83.6603,24294.0
2024-11-26 14:50:00,84.92,84.94,84.78,84.8,35581.0,83.6505,83.6702,83.5126,83.5323,35581.0
2024-11-26 15:00:00,84.8,84.81,84.7,84.77,45866.0,83.5323,83.5421,83.4338,83.5027,45866.0
2024-11-26 15:10:00,84.76,85.0,84.76,84.94,47728.0,83.4929,83.7293,83.4929,83.6702,47728.0
2024-11-26 15:20:00,84.93,84.94,84.81,84.82,47714.0,83.6603,83.6702,83.5421,83.552,47714.0
2024-11-26 15:30:00,84.83,84.96,84.77,84.95,73349.0,83.5618,83.6899,83.5027,83.68,73349.0
2024-11-26 15:40:00,84.94,84.95,84.75,84.79,64531.0,83.6702,83.68,83.483,83.5224,64531.0
2024-11-26 15:50:00,84.81,85.05,84.8,84.9,249169.0,83.5421,83.7785,83.5323,83.6308,249169.0
2024-11-27 09:30:00,85.19,85.75,85.06,85.55,48917.0,83.9164,84.4681,83.7884,84.271,48917.0
2024-11-27 09:40:00,85.53,85.68,85.46,85.62,23913.0,84.2513,84.3991,84.1824,84.34,23913.0
2024-11-27 09:50:00,85.62,85.77,85.57,85.66,15854.0,84.34,84.4878,84.2907,84.3794,15854.0
2024-11-27 10:00:00,85.64,85.76,85.6,85.61,20831.0,84.3597,84.4779,84.3203,84.3302,20831.0
2024-11-27 10:10:00,85.57,85.78,85.57,85.78,22627.0,84.2907,84.4976,84.2907,84.4976,22627.0
2024-11-27 10:20:00,85.78,85.78,85.47,85.54,20341.0,84.4976,84.4976,84.1922,84.2612,20341.0
2024-11-27 10:30:00,85.56,85.61,85.37,85.58,33434.0,84.2809,84.3302,84.0937,84.3006,33434.0
2024-11-27 10:40:00,85.57,85.85,85.57,85.82,71636.0,84.2907,84.5666,84.2907,84.537,71636.0
2024-11-27 10:50:00,85.84,85.84,85.73,85.79,21739.0,84.5567,84.5567,84.4484,84.5075,21739.0
2024-11-27 11:00:00,85.79,85.84,85.63,85.68,58778.0,84.5075,84.5567,84.3499,84.3991,58778.0
2024-11-27 11:10:00,85.67,85.72,85.5,85.69,42732.0,84.3893,84.4385,84.2218,84.409,42732.0
2024-11-27 11:20:00,85.68,85.84,85.66,85.66,73312.0,84.3991,84.5567,84.3794,84.3794,73312.0
2024-11-27 11:30:00,85.7,85.84,85.63,85.81,21610.0,84.4188,84.5567,84.3499,84.5272,21610.0
2024-11-27 11:40:00,85.79,85.81,85.67,85.7,17681.0,84.5075,84.5272,84.3893,84.4188,17681.0
2024-11-27 11:50:00,85.69,85.7,85.61,85.67,14630.0,84.409,84.4188,84.3302,84.3893,14630.0
2024-11-27 12:00:00,85.68,85.69,85.5,85.55,25060.0,84.3991,84.409,84.2218,84.271,25060.0
2024-11-27 12:10:00,85.55,85.66,85.52,85.52,18295.0,84.271,84.3794,84.2415,84.2415,18295.0
2024-11-27 12:20:00,85.54,85.7,85.51,85.67,19026.0,84.2612,84.4188,84.2316,84.3893,19026.0
2024-11-27 12:30:00,85.67,85.7,85.56,85.56,18924.0,84.3893,84.4188,84.2809,84.2809,18924.0
2024-11-27 12:40:00,85.59,85.61,85.49,85.52,14834.0,84.3104,84.3302,84.2119,84.2415,14834.0
2024-11-27 12:50:00,85.53,85.59,85.51,85.52,12068.0,84.2513,84.3104,84.2316,84.2415,12068.0
2024-11-27 13:00:00,85.54,85.58,85.4,85.5,30386.0,84.2612,84.3006,84.1233,84.2218,30386.0
2024-11-27 13:10:00,85.52,85.54,85.45,85.49,22633.0,84.2415,84.2612,84.1725,84.2119,22633.0
2024-11-27 13:20:00,85.49,85.51,85.45,85.47,16516.0,84.2119,84.2316,84.1725,84.1922,16516.0
2024-11-27 13:30:00,85.46,85.67,85.46,85.67,24803.0,84.1824,84.3893,84.1824,84.3893,24803.0
2024-11-27 13:40:00,85.66,85.68,85.61,85.62,21202.0,84.3794,84.3991,84.3302,84.34,21202.0
2024-11-27 13:50:00,85.62,85.73,85.61,85.71,19105.0,84.34,84.4484,84.3302,84.4287,19105.0
2024-11-27 14:00:00,85.71,85.78,85.66,85.66,23407.0,84.4287,84.4976,84.3794,84.3794,23407.0
2024-11-27 14:10:00,85.66,85.66,85.5,85.53,54757.0,84.3794,84.3794,84.2218,84.2513,54757.0
2024-11-27 14:20:00,85.51,85.54,85.47,85.54,26855.0,84.2316,84.2612,84.1922,84.2612,26855.0
2024-11-27 14:30:00,85.55,85.57,85.49,85.53,39823.0,84.271,84.2907,84.2119,84.2513,39823.0
2024-11-27 14:40:00,85.55,85.57,85.39,85.39,36234.0,84.271,84.2907,84.1134,84.1134,36234.0
2024-11-27 14:50:00,85.41,85.44,85.37,85.43,27470.0,84.1331,84.1627,84.0937,84.1528,27470.0
2024-11-27 15:00:00,85.42,85.53,85.39,85.5,44406.0,84.143,84.2513,84.1134,84.2218,44406.0
2024-11-27 15:10:00,85.5,85.54,85.44,85.5,46929.0,84.2218,84.2612,84.1627,84.2218,46929.0
2024-11-27 15:20:00,85.49,85.51,85.4,85.45,60123.0,84.2119,84.2316,84.1233,84.1725,60123.0
2024-11-27 15:30:00,85.44,85.49,85.37,85.38,85224.0,84.1627,84.2119,84.0937,84.1036,85224.0
2024-11-27 15:40:00,85.36,85.56,85.3,85.47,45521.0,84.0839,84.2809,84.0248,84.1922,45521.0
2024-11-27 15:50:00,85.46,85.59,85.41,85.57,256357.0,84.1824,84.3104,84.1331,84.2907,256357.0
2024-11-29 09:30:00,85.57,86.03,85.53,85.58,47222.0,84.2907,84.7439,84.2513,84.3006,47222.0
2024-11-29 09:40:00,85.57,85.67,85.37,85.51,39850.0,84.2907,84.3893,84.0937,84.2316,39850.0
2024-11-29 09:50:00,85.57,85.57,85.16,85.2,23929.0,84.2907,84.2907,83.8869,83.9263,23929.0
2024-11-29 10:00:00,85.2,85.53,85.1,85.26,43334.0,83.9263,84.2513,83.8278,83.9854,43334.0
2024-11-29 10:10:00,85.25,85.33,85.06,85.17,16035.0,83.9755,84.0543,83.7884,83.8967,16035.0
2024-11-29 10:20:00,85.12,85.22,85.08,85.13,13935.0,83.8475,83.946,83.8081,83.8573,13935.0
2024-11-29 10:30:00,85.13,85.16,85.06,85.09,23679.0,83.8573,83.8869,83.7884,83.8179,23679.0
2024-11-29 10:40:00,85.09,85.11,84.91,85.0,16286.0,83.8179,83.8376,83.6406,83.7293,16286.0
2024-11-29 10:50:00,85.01,85.13,84.99,85.13,13822.0,83.7391,83.8573,83.7194,83.8573,13822.0
2024-11-29 11:00:00,85.14,85.29,85.11,85.28,13925.0,83.8672,84.0149,83.8376,84.0051,13925.0
2024-11-29 11:10:00,85.28,85.43,85.27,85.39,13561.0,84.0051,84.1528,83.9952,84.1134,13561.0
2024-11-29 11:20:00,85.41,85.52,85.38,85.43,14328.0,84.1331,84.2415,84.1036,84.1528,14328.0
2024-11-29 11:30:00,85.44,85.48,85.42,85.46,8434.0,84.1627,84.2021,84.143,84.1824,8434.0
2024-11-29 11:40:00,85.47,85.48,85.43,85.43,12185.0,84.1922,84.2021,84.1528,84.1528,12185.0
2024-11-29 11:50:00,85.43,85.5,85.37,85.38,13248.0,84.1528,84.2218,84.0937,84.1036,13248.0
2024-11-29 12:00:00,85.4,85.46,85.3,85.3,20172.0,84.1233,84.1824,84.0248,84.0248,20172.0
2024-11-29 12:10:00,85.26,85.42,85.26,85.42,14681.0,83.9854,84.143,83.9854,84.143,14681.0
2024-11-29 12:20:00,85.41,85.5,85.36,85.42,17460.0,84.1331,84.2218,84.0839,84.143,17460.0
2024-11-29 12:30:00,85.45,85.54,85.4,85.45,22147.0,84.1725,84.2612,84.1233,84.1725,22147.0
2024-11-29 12:40:00,85.46,85.56,85.46,85.52,18265.0,84.1824,84.2809,84.1824,84.2415,18265.0
2024-11-29 12:50:00,85.53,85.53,85.29,85.31,102041.0,84.2513,84.2513,84.0149,84.0346,102041.0
2024-12-02 09:30:00,85.52,85.64,84.9,84.95,44633.0,84.2415,84.3597,83.6308,83.68,44633.0
2024-12-02 09:40:00,84.99,85.12,84.81,85.12,27544.0,83.7194,83.8475,83.5421,83.8475,27544.0
2024-12-02 09:50:00,85.06,85.15,84.68,84.76,26240.0,83.7884,83.877,83.4141,83.4929,26240.0
2024-12-02 10:00:00,84.76,84.77,84.52,84.65,25157.0,83.4929,83.5027,83.2564,83.3845,25157.0
2024-12-02 10:10:00,84.65,84.68,84.5,84.5,26826.0,83.3845,83.4141,83.2367,83.2367,26826.0
2024-12-02 10:20:00,84.5,84.5,84.33,84.37,22833.0,83.2367,83.2367,83.0693,83.1087,22833.0
2024-12-02 10:30:00,84.37,84.46,84.28,84.28,15895.0,83.1087,83.1973,83.02,83.02,15895.0
2024-12-02 10:40:00,84.29,84.39,84.24,84.28,29148.0,83.0299,83.1284,82.9806,83.02,29148.0
2024-12-02 10:50:00,84.25,84.34,84.17,84.24,26371.0,82.9905,83.0791,82.9117,82.9806,26371.0
2024-12-02 11:00:00,84.24,84.32,84.12,84.31,19104.0,82.9806,83.0594,82.8624,83.0496,19104.0
2024-12-02 11:10:00,84.32,84.42,84.27,84.39,15805.0,83.0594,83.1579,83.0102,83.1284,15805.0
2024-12-02 11:20:00,84.41,84.42,84.22,84.37,18523.0,83.1481,83.1579,82.9609,83.1087,18523.0
2024-12-02 11:30:00,84.36,84.58,84.35,84.47,19088.0,83.0988,83.3155,83.089,83.2072,19088.0
2024-12-02 11:40:00,84.49,84.61,84.47,84.54,16492.0,83.2269,83.3451,83.2072,83.2761,16492.0
2024-12-02 11:50:00,84.54,84.64,84.5,84.57,21684.0,83.2761,83.3747,83.2367,83.3057,21684.0
2024-12-02 12:00:00,84.58,84.66,84.56,84.6,16233.0,83.3155,83.3944,83.2958,83.3352,16233.0
2024-12-02 12:10:00,84.6,84.6,84.53,84.55,15295.0,83.3352,83.3352,83.2663,83.286,15295.0
2024-12-02 12:20:00,84.56,84.59,84.51,84.52,16643.0,83.2958,83.3254,83.2466,83.2564,16643.0
2024-12-02 12:30:00,84.52,84.57,84.44,84.54,23380.0,83.2564,83.3057,83.1776,83.2761,23380.0
2024-12-02 12:40:00,84.55,84.65,84.54,84.61,19343.0,83.286,83.3845,83.2761,83.3451,19343.0
2024-12-02 12:50:00,84.59,84.73,84.59,84.69,19329.0,83.3254,83.4633,83.3254,83.4239,19329.0
2024-12-02 13:00:00,84.68,84.78,84.68,84.76,24497.0,83.4141,83.5126,83.4141,83.4929,24497.0
2024-12-02 13:10:00,84.77,84.83,84.7,84.82,17061.0,83.5027,83.5618,83.4338,83.552,17061.0
2024-12-02 13:20:00,84.82,84.84,84.76,84.83,34669.0,83.552,83.5717,83.4929,83.5618,34669.0
2024-12-02 13:30:00,84.83,84.92,84.83,84.88,32214.0,83.5618,83.6505,83.5618,83.6111,32214.0
2024-12-02 13:40:00,84.88,84.94,84.78,84.9,31199.0,83.6111,83.6702,83.5126,83.6308,31199.0
2024-12-02 13:50:00,84.89,85.0,84.87,84.94,23181.0,83.6209,83.7293,83.6012,83.6702,23181.0
2024-12-02 14:00:00,84.92,85.01,84.85,85.0,32386.0,83.6505,83.7391,83.5815,83.7293,32386.0
2024-12-02 14:10:00,85.0,85.03,84.97,85.02,24704.0,83.7293,83.7588,83.6997,83.749,24704.0
2024-12-02 14:20:00,85.01,85.2,84.98,85.16,40268.0,83.7391,83.9263,83.7096,83.8869,40268.0
2024-12-02 14:30:00,85.16,85.3,85.12,85.29,30566.0,83.8869,84.0248,83.8475,84.0149,30566.0
2024-12-02 14:40:00,85.3,85.31,85.2,85.23,30809.0,84.0248,84.0346,83.9263,83.9558,30809.0
2024-12-02 14:50:00,85.22,85.33,85.21,85.32,29281.0,83.946,84.0543,83.9361,84.0445,29281.0
2024-12-02 15:00:00,85.3,85.43,85.3,85.41,35594.0,84.0248,84.1528,84.0248,84.1331,35594.0
2024-12-02 15:10:00,85.42,85.47,85.34,85.37,42399.0,84.143,84.1922,84.0642,84.0937,42399.0
2024-12-02 15:20:00,85.36,85.39,85.32,85.34,51822.0,84.0839,84.1134,84.0445,84.0642,51822.0
2024-12-02 15:30:00,85.35,85.35,85.2,85.27,59044.0,84.074,84.074,83.9263,83.9952,59044.0
2024-12-02 15:40:00,85.27,85.28,85.14,85.17,64184.0,83.9952,84.0051,83.8672,83.8967,64184.0
2024-12-02 15:50:00,85.16,85.26,85.03,85.13,329497.0,83.8869,83.9854,83.7588,83.8573,329497.0
2024-12-03 09:30:00,85.24,85.57,85.02,85.09,50217.0,83.9657,84.2907,83.749,83.8179,50217.0
2024-12-03 09:40:00,85.09,85.28,85.02,85.1,95949.0,83.8179,84.0051,83.749,83.8278,95949.0
2024-12-03 09:50:00,85.09,85.21,84.96,85.19,30594.0,83.8179,83.9361,83.6899,83.9164,30594.0
2024-12-03 10:00:00,85.18,85.18,84.82,84.93,21774.0,83.9066,83.9066,83.552,83.6603,21774.0
2024-12-03 10:10:00,84.95,85.0,84.79,84.96,26781.0,83.68,83.7293,83.5224,83.6899,26781.0
2024-12-03 10:20:00,84.95,85.12,84.9,85.01,50931.0,83.68,83.8475,83.6308,83.7391,50931.0
2024-12-03 10:30:00,85.03,85.17,84.91,85.16,52320.0,83.7588,83.8967,83.6406,83.8869,52320.0
2024-12-03 10:40:00,85.17,85.18,85.12,85.14,25838.0,83.8967,83.9066,83.8475,83.8672,25838.0
2024-12-03 10:50:00,85.14,85.31,85.13,85.24,33632.0,83.8672,84.0346,83.8573,83.9657,33632.0
2024-12-03 11:00:00,85.24,85.26,85.05,85.06,35085.0,83.9657,83.9854,83.7785,83.7884,35085.0
2024-12-03 11:10:00,85.06,85.08,84.91,84.98,30482.0,83.7884,83.8081,83.6406,83.7096,30482.0
2024-12-03 11:20:00,84.98,84.99,84.89,84.95,19987.0,83.7096,83.7194,83.6209,83.68,19987.0
2024-12-03 11:30:00,84.95,85.19,84.93,85.14,53968.0,83.68,83.9164,83.6603,83.8672,53968.0
2024-12-03 11:40:00,85.16,85.17,85.01,85.15,30756.0,83.8869,83.8967,83.7391,83.877,30756.0
2024-12-03 11:50:00,85.14,85.2,85.06,85.18,26054.0,83.8672,83.9263,83.7884,83.9066,26054.0
2024-12-03 12:00:00,85.2,85.24,85.13,85.23,22871.0,83.9263,83.9657,83.8573,83.9558,22871.0
2024-12-03 12:10:00,85.22,85.27,85.1,85.2,23842.0,83.946,83.9952,83.8278,83.9263,23842.0
2024-12-03 12:20:00,85.19,85.26,85.15,85.19,36498.0,83.9164,83.9854,83.877,83.9164,36498.0
2024-12-03 12:30:00,85.2,85.21,85.09,85.16,39493.0,83.9263,83.9361,83.8179,83.8869,39493.0
2024-12-03 12:40:00,85.14,85.27,85.12,85.23,29555.0,83.8672,83.9952,83.8475,83.9558,29555.0
2024-12-03 12:50:00,85.25,85.32,85.24,85.29,10345.0,83.9755,84.0445,83.9657,84.0149,10345.0
2024-12-03 13:00:00,85.29,85.36,85.27,85.35,20112.0,84.0149,84.0839,83.9952,84.074,20112.0
2024-12-03 13:10:00,85.34,85.39,85.31,85.38,19612.0,84.0642,84.1134,84.0346,84.1036,19612.0
2024-12-03 13:20:00,85.38,85.4,85.34,85.36,17069.0,84.1036,84.1233,84.0642,84.0839,17069.0
2024-12-03 13:30:00,85.37,85.39,85.34,85.34,20205.0,84.0937,84.1134,84.0642,84.0642,20205.0
2024-12-03 13:40:00,85.34,85.36,85.28,85.28,21693.0,84.0642,84.0839,84.0051,84.0051,21693.0
2024-12-03 13:50:00,85.27,85.32,85.25,85.29,25093.0,83.9952,84.0445,83.9755,84.0149,25093.0
2024-12-03 14:00:00,85.28,85.3,85.22,85.23,32568.0,84.0051,84.0248,83.946,83.9558,32568.0
2024-12-03 14:10:00,85.23,85.35,85.23,85.28,27220.0,83.9558,84.074,83.9558,84.0051,27220.0
2024-12-03 14:20:00,85.29,85.38,85.24,85.36,40633.0,84.0149,84.1036,83.9657,84.0839,40633.0
2024-12-03 14:30:00,85.34,85.39,85.33,85.34,34605.0,84.0642,84.1134,84.0543,84.0642,34605.0
2024-12-03 14:40:00,85.34,85.4,85.31,85.36,39532.0,84.0642,84.1233,84.0346,84.0839,39532.0
2024-12-03 14:50:00,85.37,85.38,85.29,85.36,37125.0,84.0937,84.1036,84.0149,84.0839,37125.0
2024-12-03 15:00:00,85.36,85.37,85.24,85.31,51945.0,84.0839,84.0937,83.9657,84.0346,51945.0
2024-12-03 15:10:00,85.32,85.38,85.32,85.37,37525.0,84.0445,84.1036,84.0445,84.0937,37525.0
2024-12-03 15:20:00,85.37,85.42,85.34,85.37,34624.0,84.0937,84.143,84.0642,84.0937,34624.0
2024-12-03 15:30:00,85.37,85.47,85.29,85.39,147531.0,84.0937,84.1922,84.0149,84.1134,147531.0
2024-12-03 15:40:00,85.38,85.58,85.34,85.43,405148.0,84.1036,84.3006,84.0642,84.1528,405148.0
2024-12-03 15:50:00,85.45,85.5,85.2,85.26,855386.0,84.1725,84.2218,83.9263,83.9854,855386.0
2024-12-04 09:30:00,85.45,85.77,85.04,85.09,56136.0,84.1725,84.4878,83.7687,83.8179,56136.0
2024-12-04 09:40:00,85.09,85.09,84.46,84.47,73776.0,83.8179,83.8179,83.1973,83.2072,73776.0
2024-12-04 09:50:00,84.52,84.55,84.24,84.3,24121.0,83.2564,83.286,82.9806,83.0397,24121.0
2024-12-04 10:00:00,84.25,84.44,83.88,83.95,31335.0,82.9905,83.1776,82.626,82.695,31335.0
2024-12-04 10:10:00,83.98,83.99,83.45,83.47,50952.0,82.7245,82.7344,82.2024,82.2221,50952.0
2024-12-04 10:20:00,83.48,83.84,83.48,83.81,32426.0,82.232,82.5866,82.232,82.5571,32426.0
2024-12-04 10:30:00,83.81,83.89,83.74,83.86,22578.0,82.5571,82.6359,82.4881,82.6063,22578.0
2024-12-04 10:40:00,83.87,84.02,83.87,83.94,25371.0,82.6162,82.7639,82.6162,82.6851,25371.0
2024-12-04 10:50:00,83.94,84.15,83.93,84.13,122776.0,82.6851,82.892,82.6753,82.8723,122776.0
2024-12-04 11:00:00,84.13,84.14,83.99,84.02,39759.0,82.8723,82.8821,82.7344,82.7639,39759.0
2024-12-04 11:10:00,84.04,84.14,83.96,84.12,53475.0,82.7836,82.8821,82.7048,82.8624,53475.0
2024-12-04 11:20:00,84.11,84.2,84.08,84.1,34882.0,82.8526,82.9412,82.823,82.8427,34882.0
2024-12-04 11:30:00,84.11,84.2,84.05,84.15,28014.0,82.8526,82.9412,82.7935,82.892,28014.0
2024-12-04 11:40:00,84.14,84.24,84.0,84.21,121275.0,82.8821,82.9806,82.7442,82.9511,121275.0
2024-12-04 11:50:00,84.21,84.39,84.2,84.32,47679.0,82.9511,83.1284,82.9412,83.0594,47679.0
2024-12-04 12:00:00,84.33,84.33,84.21,84.29,32095.0,83.0693,83.0693,82.9511,83.0299,32095.0
2024-12-04 12:10:00,84.29,84.4,84.27,84.37,33709.0,83.0299,83.1382,83.0102,83.1087,33709.0
2024-12-04 12:20:00,84.39,84.53,84.32,84.52,68379.0,83.1284,83.2663,83.0594,83.2564,68379.0
2024-12-04 12:30:00,84.51,84.6,84.5,84.55,25990.0,83.2466,83.3352,83.2367,83.286,25990.0
2024-12-04 12:40:00,84.55,84.61,84.53,84.59,17451.0,83.286,83.3451,83.2663,83.3254,17451.0
2024-12-04 12:50:00,84.58,84.66,84.57,84.62,17876.0,83.3155,83.3944,83.3057,83.355,17876.0
2024-12-04 13:00:00,84.63,84.68,84.57,84.68,18151.0,83.3648,83.4141,83.3057,83.4141,18151.0
2024-12-04 13:10:00,84.67,84.95,84.67,84.95,55343.0,83.4042,83.68,83.4042,83.68,55343.0
2024-12-04 13:20:00,84.95,85.17,84.86,85.1,96069.0,83.68,83.8967,83.5914,83.8278,96069.0
2024-12-04 13:30:00,85.09,85.3,84.98,85.27,60989.0,83.8179,84.0248,83.7096,83.9952,60989.0
2024-12-04 13:40:00,85.26,85.26,85.08,85.12,23412.0,83.9854,83.9854,83.8081,83.8475,23412.0
2024-12-04 13:50:00,85.12,85.66,84.71,84.99,159570.0,83.8475,84.3794,83.4436,83.7194,159570.0
2024-12-04 14:00:00,84.98,85.3,84.92,85.3,229537.0,83.7096,84.0248,83.6505,84.0248,229537.0
2024-12-04 14:10:00,85.27,85.39,85.07,85.25,73892.0,83.9952,84.1134,83.7982,83.9755,73892.0
2024-12-04 14:20:00,85.26,85.34,85.23,85.24,54286.0,83.9854,84.0642,83.9558,83.9657,54286.0
2024-12-04 14:30:00,85.23,85.25,84.91,85.01,59569.0,83.9558,83.9755,83.6406,83.7391,59569.0
2024-12-04 14:40:00,85.02,85.08,84.98,85.0,37042.0,83.749,83.8081,83.7096,83.7293,37042.0
2024-12-04 14:50:00,85.0,85.1,84.96,85.0,38643.0,83.7293,83.8278,83.6899,83.7293,38643.0
2024-12-04 15:00:00,85.0,85.31,85.0,85.21,166003.0,83.7293,84.0346,83.7293,83.9361,166003.0
2024-12-04 15:10:00,85.23,85.26,85.2,85.23,35609.0,83.9558,83.9854,83.9263,83.9558,35609.0
2024-12-04 15:20:00,85.23,85.3,85.19,85.27,72788.0,83.9558,84.0248,83.9164,83.9952,72788.0
2024-12-04 15:30:00,85.27,85.3,85.19,85.3,58154.0,83.9952,84.0248,83.9164,84.0248,58154.0
2024-12-04 15:40:00,85.3,85.52,85.28,85.51,240361.0,84.0248,84.2415,84.0051,84.2316,240361.0
2024-12-04 15:50:00,85.5,85.53,85.1,85.26,693680.0,84.2218,84.2513,83.8278,83.9854,693680.0
2024-12-05 09:30:00,85.23,85.48,84.85,85.1,94593.0,83.9558,84.2021,83.5815,83.8278,94593.0
2024-12-05 09:40:00,85.09,85.39,85.08,85.19,72246.0,83.8179,84.1134,83.8081,83.9164,72246.0
2024-12-05 09:50:00,85.25,85.45,85.07,85.32,45728.0,83.9755,84.1725,83.7982,84.0445,45728.0
2024-12-05 10:00:00,85.33,85.47,85.08,85.08,77564.0,84.0543,84.1922,83.8081,83.8081,77564.0
2024-12-05 10:10:00,85.09,85.13,84.95,85.05,43683.0,83.8179,83.8573,83.68,83.7785,43683.0
2024-12-05 10:20:00,85.05,85.35,85.0,85.23,75670.0,83.7785,84.074,83.7293,83.9558,75670.0
2024-12-05 10:30:00,85.2,85.44,85.16,85.38,23882.0,83.9263,84.1627,83.8869,84.1036,23882.0
2024-12-05 10:40:00,85.38,85.43,85.27,85.27,27133.0,84.1036,84.1528,83.9952,83.9952,27133.0
2024-12-05 10:50:00,85.27,85.36,85.09,85.3,35697.0,83.9952,84.0839,83.8179,84.0248,35697.0
2024-12-05 11:00:00,85.33,85.36,85.16,85.22,24611.0,84.0543,84.0839,83.8869,83.946,24611.0
2024-12-05 11:10:00,85.23,85.29,85.12,85.26,23408.0,83.9558,84.0149,83.8475,83.9854,23408.0
2024-12-05 11:20:00,85.24,85.27,85.17,85.24,29940.0,83.9657,83.9952,83.8967,83.9657,29940.0
2024-12-05 11:30:00,85.25,85.32,85.17,85.31,79991.0,83.9755,84.0445,83.8967,84.0346,79991.0
2024-12-05 11:40:00,85.31,85.33,85.26,85.31,68147.0,84.0346,84.0543,83.9854,84.0346,68147.0
2024-12-05 11:50:00,85.29,85.32,85.22,85.31,31247.0,84.0149,84.0445,83.946,84.0346,31247.0
2024-12-05 12:00:00,85.31,85.34,85.24,85.29,24968.0,84.0346,84.0642,83.9657,84.0149,24968.0
2024-12-05 12:10:00,85.29,85.29,85.14,85.2,20057.0,84.0149,84.0149,83.8672,83.9263,20057.0
2024-12-05 12:20:00,85.2,85.21,84.97,85.09,35975.0,83.9263,83.9361,83.6997,83.8179,35975.0
2024-12-05 12:30:00,85.09,85.11,85.04,85.04,11359.0,83.8179,83.8376,83.7687,83.7687,11359.0
2024-12-05 12:40:00,85.02,85.04,84.94,84.95,18743.0,83.749,83.7687,83.6702,83.68,18743.0
2024-12-05 12:50:00,84.97,85.08,84.97,85.01,119886.0,83.6997,83.8081,83.6997,83.7391,119886.0
2024-12-05 13:00:00,85.01,85.18,84.99,85.08,23078.0,83.7391,83.9066,83.7194,83.8081,23078.0
2024-12-05 13:10:00,85.06,85.06,84.97,85.03,69785.0,83.7884,83.7884,83.6997,83.7588,69785.0
2024-12-05 13:20:00,85.03,85.1,84.96,85.1,33341.0,83.7588,83.8278,83.6899,83.8278,33341.0
2024-12-05 13:30:00,85.1,85.18,85.08,85.17,15795.0,83.8278,83.9066,83.8081,83.8967,15795.0
2024-12-05 13:40:00,85.17,85.23,85.11,85.15,88997.0,83.8967,83.9558,83.8376,83.877,88997.0
2024-12-05 13:50:00,85.16,85.21,85.11,85.17,49545.0,83.8869,83.9361,83.8376,83.8967,49545.0
2024-12-05 14:00:00,85.17,85.18,85.11,85.12,62178.0,83.8967,83.9066,83.8376,83.8475,62178.0
2024-12-05 14:10:00,85.12,85.14,85.05,85.11,20089.0,83.8475,83.8672,83.7785,83.8376,20089.0
2024-12-05 14:20:00,85.11,85.17,85.06,85.07,31176.0,83.8376,83.8967,83.7884,83.7982,31176.0
2024-12-05 14:30:00,85.06,85.12,85.03,85.09,24391.0,83.7884,83.8475,83.7588,83.8179,24391.0
2024-12-05 14:40:00,85.09,85.14,85.09,85.12,23245.0,83.8179,83.8672,83.8179,83.8475,23245.0
2024-12-05 14:50:00,85.11,85.12,85.03,85.11,63828.0,83.8376,83.8475,83.7588,83.8376,63828.0
2024-12-05 15:00:00,85.1,85.11,84.98,85.0,35154.0,83.8278,83.8376,83.7096,83.7293,35154.0
2024-12-05 15:10:00,85.0,85.22,84.97,85.21,90561.0,83.7293,83.946,83.6997,83.9361,90561.0
2024-12-05 15:20:00,85.19,85.44,85.15,85.22,167444.0,83.9164,84.1627,83.877,83.946,167444.0
2024-12-05 15:30:00,85.19,85.52,85.12,85.52,117995.0,83.9164,84.2415,83.8475,84.2415,117995.0
2024-12-05 15:40:00,85.52,85.66,85.42,85.59,201147.0,84.2415,84.3794,84.143,84.3104,201147.0
2024-12-05 15:50:00,85.57,85.65,85.32,85.5,684785.0,84.2907,84.3696,84.0445,84.2218,684785.0
2024-12-06 09:30:00,85.86,85.86,84.14,84.41,73553.0,84.5764,84.5764,82.8821,83.1481,73553.0
2024-12-06 09:40:00,84.42,84.77,84.07,84.64,41988.0,83.1579,83.5027,82.8132,83.3747,41988.0
2024-12-06 09:50:00,84.61,84.77,84.57,84.76,61957.0,83.3451,83.5027,83.3057,83.4929,61957.0
2024-12-06 10:00:00,84.75,85.05,84.53,84.97,44103.0,83.483,83.7785,83.2663,83.6997,44103.0
2024-12-06 10:10:00,84.98,85.14,84.87,85.11,21967.0,83.7096,83.8672,83.6012,83.8376,21967.0
2024-12-06 10:20:00,85.14,85.18,85.05,85.16,42969.0,83.8672,83.9066,83.7785,83.8869,42969.0
2024-12-06 10:30:00,85.15,85.2,85.0,85.0,38181.0,83.877,83.9263,83.7293,83.7293,38181.0
2024-12-06 10:40:00,85.02,85.28,84.87,85.23,35710.0,83.749,84.0051,83.6012,83.9558,35710.0
2024-12-06 10:50:00,85.23,85.47,85.17,85.35,69484.0,83.9558,84.1922,83.8967,84.074,69484.0
2024-12-06 11:00:00,85.3,85.35,85.08,85.19,99341.0,84.0248,84.074,83.8081,83.9164,99341.0
2024-12-06 11:10:00,85.2,85.43,85.2,85.36,59031.0,83.9263,84.1528,83.9263,84.0839,59031.0
2024-12-06 11:20:00,85.35,85.43,85.2,85.41,16733.0,84.074,84.1528,83.9263,84.1331,16733.0
2024-12-06 11:30:00,85.42,85.57,85.38,85.48,39868.0,84.143,84.2907,84.1036,84.2021,39868.0
2024-12-06 11:40:00,85.48,85.73,85.47,85.7,28138.0,84.2021,84.4484,84.1922,84.4188,28138.0
2024-12-06 11:50:00,85.71,85.79,85.63,85.74,23853.0,84.4287,84.5075,84.3499,84.4582,23853.0
2024-12-06 12:00:00,85.74,85.82,85.59,85.6,35714.0,84.4582,84.537,84.3104,84.3203,35714.0
2024-12-06 12:10:00,85.62,85.81,85.52,85.55,101916.0,84.34,84.5272,84.2415,84.271,101916.0
2024-12-06 12:20:00,85.55,85.58,85.25,85.25,40712.0,84.271,84.3006,83.9755,83.9755,40712.0
2024-12-06 12:30:00,85.25,85.34,85.21,85.3,44499.0,83.9755,84.0642,83.9361,84.0248,44499.0
2024-12-06 12:40:00,85.27,85.42,85.24,85.36,112134.0,83.9952,84.143,83.9657,84.0839,112134.0
2024-12-06 12:50:00,85.36,85.38,85.14,85.21,187502.0,84.0839,84.1036,83.8672,83.9361,187502.0
2024-12-06 13:00:00,85.21,85.35,85.16,85.3,33524.0,83.9361,84.074,83.8869,84.0248,33524.0
2024-12-06 13:10:00,85.3,85.3,85.18,85.23,25423.0,84.0248,84.0248,83.9066,83.9558,25423.0
2024-12-06 13:20:00,85.23,85.24,85.1,85.15,40459.0,83.9558,83.9657,83.8278,83.877,40459.0
2024-12-06 13:30:00,85.12,85.12,84.99,85.01,27532.0,83.8475,83.8475,83.7194,83.7391,27532.0
2024-12-06 13:40:00,84.99,85.2,84.91,85.2,124549.0,83.7194,83.9263,83.6406,83.9263,124549.0
2024-12-06 13:50:00,85.19,85.21,85.07,85.08,33818.0,83.9164,83.9361,83.7982,83.8081,33818.0
2024-12-06 14:00:00,85.09,85.22,85.04,85.17,142059.0,83.8179,83.946,83.7687,83.8967,142059.0
2024-12-06 14:10:00,85.19,85.26,85.11,85.15,44354.0,83.9164,83.9854,83.8376,83.877,44354.0
2024-12-06 14:20:00,85.15,85.21,85.13,85.2,35314.0,83.877,83.9361,83.8573,83.9263,35314.0
2024-12-06 14:30:00,85.2,85.21,85.04,85.13,39802.0,83.9263,83.9361,83.7687,83.8573,39802.0
2024-12-06 14:40:00,85.13,85.24,85.12,85.21,26339.0,83.8573,83.9657,83.8475,83.9361,26339.0
2024-12-06 14:50:00,85.21,85.28,85.19,85.25,76129.0,83.9361,84.0051,83.9164,83.9755,76129.0
2024-12-06 15:00:00,85.26,85.31,85.23,85.25,44880.0,83.9854,84.0346,83.9558,83.9755,44880.0
2024-12-06 15:10:00,85.25,85.34,85.23,85.29,73240.0,83.9755,84.0642,83.9558,84.0149,73240.0
2024-12-06 15:20:00,85.3,85.38,85.26,85.34,114374.0,84.0248,84.1036,83.9854,84.0642,114374.0
2024-12-06 15:30:00,85.34,85.38,85.26,85.31,113600.0,84.0642,84.1036,83.9854,84.0346,113600.0
2024-12-06 15:40:00,85.31,85.36,85.24,85.27,100812.0,84.0346,84.0839,83.9657,83.9952,100812.0
2024-12-06 15:50:00,85.26,85.38,85.25,85.31,492361.0,83.9854,84.1036,83.9755,84.0346,492361.0
2024-12-09 09:30:00,84.94,85.16,84.45,84.78,58769.0,84.0297,84.2473,83.5449,83.8714,58769.0
2024-12-09 09:40:00,84.83,84.83,84.35,84.5,30834.0,83.9209,83.9209,83.446,83.5944,30834.0
2024-12-09 09:50:00,84.56,84.75,84.49,84.7,37248.0,83.6538,83.8417,83.5845,83.7923,37248.0
2024-12-09 10:00:00,84.73,84.75,84.22,84.29,95130.0,83.8219,83.8417,83.3174,83.3867,95130.0
2024-12-09 10:10:00,84.29,84.4,84.14,84.18,122055.0,83.3867,83.4955,83.2383,83.2778,122055.0
2024-12-09 10:20:00,84.13,84.44,84.12,84.35,43960.0,83.2284,83.5351,83.2185,83.446,43960.0
2024-12-09 10:30:00,84.38,84.5,84.31,84.33,65533.0,83.4757,83.5944,83.4064,83.4262,65533.0
2024-12-09 10:40:00,84.3,84.38,84.19,84.28,112560.0,83.3966,83.4757,83.2877,83.3768,112560.0
2024-12-09 10:50:00,84.29,84.39,84.25,84.31,20232.0,83.3867,83.4856,83.3471,83.4064,20232.0
2024-12-09 11:00:00,84.32,84.46,84.26,84.26,17645.0,83.4163,83.5548,83.357,83.357,17645.0
2024-12-09 11:10:00,84.26,84.28,84.13,84.16,17903.0,83.357,83.3768,83.2284,83.2581,17903.0
2024-12-09 11:20:00,84.14,84.17,84.04,84.11,29960.0,83.2383,83.2679,83.1393,83.2086,29960.0
2024-12-09 11:30:00,84.1,84.27,84.01,84.03,19342.0,83.1987,83.3669,83.1097,83.1294,19342.0
2024-12-09 11:40:00,84.06,84.21,84.06,84.18,13815.0,83.1591,83.3075,83.1591,83.2778,13815.0
2024-12-09 11:50:00,84.17,84.36,84.16,84.26,59042.0,83.2679,83.4559,83.2581,83.357,59042.0
2024-12-09 12:00:00,84.28,84.28,84.12,84.14,15886.0,83.3768,83.3768,83.2185,83.2383,15886.0
2024-12-09 12:10:00,84.14,84.25,84.12,84.22,18814.0,83.2383,83.3471,83.2185,83.3174,18814.0
2024-12-09 12:20:00,84.22,84.31,84.18,84.23,25765.0,83.3174,83.4064,83.2778,83.3273,25765.0
2024-12-09 12:30:00,84.23,84.3,84.18,84.21,37332.0,83.3273,83.3966,83.2778,83.3075,37332.0
2024-12-09 12:40:00,84.22,84.24,84.07,84.12,22493.0,83.3174,83.3372,83.169,83.2185,22493.0
2024-12-09 12:50:00,84.11,84.11,83.9,83.91,12423.0,83.2086,83.2086,83.0008,83.0107,12423.0
2024-12-09 13:00:00,83.93,83.98,83.87,83.87,13011.0,83.0305,83.08,82.9712,82.9712,13011.0
2024-12-09 13:10:00,83.87,83.9,83.8,83.89,10219.0,82.9712,83.0008,82.9019,82.9909,10219.0
2024-12-09 13:20:00,83.89,83.93,83.78,83.85,24764.0,82.9909,83.0305,82.8821,82.9514,24764.0
2024-12-09 13:30:00,83.86,83.95,83.83,83.93,14566.0,82.9613,83.0503,82.9316,83.0305,14566.0
2024-12-09 13:40:00,83.93,83.99,83.88,83.98,20052.0,83.0305,83.0899,82.9811,83.08,20052.0
2024-12-09 13:50:00,83.98,84.0,83.76,83.76,33031.0,83.08,83.0998,82.8623,82.8623,33031.0
2024-12-09 14:00:00,83.76,83.77,83.67,83.73,19967.0,82.8623,82.8722,82.7733,82.8327,19967.0
2024-12-09 14:10:00,83.73,83.76,83.69,83.71,14270.0,82.8327,82.8623,82.7931,82.8129,14270.0
2024-12-09 14:20:00,83.7,83.88,83.7,83.85,25749.0,82.803,82.9811,82.803,82.9514,25749.0
2024-12-09 14:30:00,83.87,84.0,83.85,83.95,48767.0,82.9712,83.0998,82.9514,83.0503,48767.0
2024-12-09 14:40:00,83.95,83.99,83.69,83.75,134065.0,83.0503,83.0899,82.7931,82.8524,134065.0
2024-12-09 14:50:00,83.76,83.82,83.73,83.74,15330.0,82.8623,82.9217,82.8327,82.8426,15330.0
2024-12-09 15:00:00,83.75,83.81,83.72,83.75,22553.0,82.8524,82.9118,82.8228,82.8524,22553.0
2024-12-09 15:10:00,83.75,83.86,83.73,83.86,53633.0,82.8524,82.9613,82.8327,82.9613,53633.0
2024-12-09 15:20:00,83.85,83.96,83.83,83.93,86066.0,82.9514,83.0602,82.9316,83.0305,86066.0
2024-12-09 15:30:00,83.94,84.07,83.91,84.02,83061.0,83.0404,83.169,83.0107,83.1196,83061.0
2024-12-09 15:40:00,84.01,84.01,83.86,83.91,112254.0,83.1097,83.1097,82.9613,83.0107,112254.0
2024-12-09 15:50:00,83.91,83.95,83.7,83.79,308346.0,83.0107,83.0503,82.803,82.892,308346.0
2024-12-10 09:30:00,83.67,84.0,83.3,83.56,51210.0,82.7733,83.0998,82.4073,82.6645,51210.0
2024-12-10 09:40:00,83.56,83.58,83.22,83.52,37253.0,82.6645,82.6843,82.3281,82.6249,37253.0
2024-12-10 09:50:00,83.53,83.94,83.51,83.91,34743.0,82.6348,83.0404,82.615,83.0107,34743.0
2024-12-10 10:00:00,83.92,83.96,83.64,83.66,67422.0,83.0206,83.0602,82.7436,82.7634,67422.0
2024-12-10 10:10:00,83.66,83.89,83.63,83.87,28669.0,82.7634,82.9909,82.7337,82.9712,28669.0
2024-12-10 10:20:00,83.91,83.96,83.66,83.7,79907.0,83.0107,83.0602,82.7634,82.803,79907.0
2024-12-10 10:30:00,83.7,83.92,83.68,83.88,77608.0,82.803,83.0206,82.7832,82.9811,77608.0
2024-12-10 10:40:00,83.9,84.27,83.89,84.2,79911.0,83.0008,83.3669,82.9909,83.2976,79911.0
2024-12-10 10:50:00,84.2,84.32,84.12,84.31,22477.0,83.2976,83.4163,83.2185,83.4064,22477.0
2024-12-10 11:00:00,84.31,84.55,84.25,84.54,46919.0,83.4064,83.6439,83.3471,83.634,46919.0
2024-12-10 11:10:00,84.51,84.6,84.44,84.47,48129.0,83.6043,83.6933,83.5351,83.5647,48129.0
2024-12-10 11:20:00,84.47,84.68,84.45,84.67,18075.0,83.5647,83.7725,83.5449,83.7626,18075.0
2024-12-10 11:30:00,84.66,84.68,84.51,84.52,63370.0,83.7527,83.7725,83.6043,83.6142,63370.0
2024-12-10 11:40:00,84.48,84.61,84.43,84.61,30228.0,83.5746,83.7032,83.5252,83.7032,30228.0
2024-12-10 11:50:00,84.61,84.7,84.6,84.62,21597.0,83.7032,83.7923,83.6933,83.7131,21597.0
2024-12-10 12:00:00,84.63,84.77,84.58,84.76,34689.0,83.723,83.8615,83.6736,83.8516,34689.0
2024-12-10 12:10:00,84.77,84.77,84.66,84.7,19043.0,83.8615,83.8615,83.7527,83.7923,19043.0
2024-12-10 12:20:00,84.68,84.68,84.59,84.66,19425.0,83.7725,83.7725,83.6834,83.7527,19425.0
2024-12-10 12:30:00,84.64,84.69,84.6,84.67,17151.0,83.7329,83.7824,83.6933,83.7626,17151.0
2024-12-10 12:40:00,84.64,84.69,84.57,84.58,15383.0,83.7329,83.7824,83.6637,83.6736,15383.0
2024-12-10 12:50:00,84.59,84.65,84.54,84.58,28437.0,83.6834,83.7428,83.634,83.6736,28437.0
2024-12-10 13:00:00,84.59,84.69,84.56,84.6,36941.0,83.6834,83.7824,83.6538,83.6933,36941.0
2024-12-10 13:10:00,84.6,84.67,84.56,84.61,24915.0,83.6933,83.7626,83.6538,83.7032,24915.0
2024-12-10 13:20:00,84.6,84.75,84.57,84.72,22976.0,83.6933,83.8417,83.6637,83.8121,22976.0
2024-12-10 13:30:00,84.71,84.74,84.59,84.71,30251.0,83.8022,83.8318,83.6834,83.8022,30251.0
2024-12-10 13:40:00,84.71,84.82,84.7,84.81,15530.0,83.8022,83.911,83.7923,83.9011,15530.0
2024-12-10 13:50:00,84.81,84.94,84.77,84.93,56770.0,83.9011,84.0297,83.8615,84.0198,56770.0
2024-12-10 14:00:00,84.94,84.94,84.75,84.93,36161.0,84.0297,84.0297,83.8417,84.0198,36161.0
2024-12-10 14:10:00,84.94,85.02,84.91,85.02,25899.0,84.0297,84.1088,84.0,84.1088,25899.0
2024-12-10 14:20:00,85.01,85.11,85.01,85.08,27135.0,84.0989,84.1979,84.0989,84.1682,27135.0
2024-12-10 14:30:00,85.08,85.12,85.03,85.11,28427.0,84.1682,84.2078,84.1187,84.1979,28427.0
2024-12-10 14:40:00,85.11,85.15,85.11,85.14,17830.0,84.1979,84.2374,84.1979,84.2276,17830.0
2024-12-10 14:50:00,85.14,85.23,85.13,85.22,23075.0,84.2276,84.3166,84.2177,84.3067,23075.0
2024-12-10 15:00:00,85.2,85.3,85.18,85.24,28047.0,84.2869,84.3858,84.2671,84.3265,28047.0
2024-12-10 15:10:00,85.24,85.24,85.08,85.2,46170.0,84.3265,84.3265,84.1682,84.2869,46170.0
2024-12-10 15:20:00,85.2,85.21,84.97,85.04,121071.0,84.2869,84.2968,84.0594,84.1286,121071.0
2024-12-10 15:30:00,85.02,85.09,84.96,85.01,58264.0,84.1088,84.1781,84.0495,84.0989,58264.0
2024-12-10 15:40:00,85.0,85.03,84.72,84.77,51818.0,84.0891,84.1187,83.8121,83.8615,51818.0
2024-12-10 15:50:00,84.77,84.9,84.73,84.86,218680.0,83.8615,83.9901,83.8219,83.9506,218680.0
2024-12-11 09:30:00,84.91,85.19,84.72,85.15,38448.0,84.0,84.277,83.8121,84.2374,38448.0
2024-12-11 09:40:00,85.17,85.21,84.82,84.95,36569.0,84.2572,84.2968,83.911,84.0396,36569.0
2024-12-11 09:50:00,84.93,84.93,84.29,84.3,39064.0,84.0198,84.0198,83.3867,83.3966,39064.0
2024-12-11 10:00:00,84.31,84.34,84.0,84.16,45402.0,83.4064,83.4361,83.0998,83.2581,45402.0
2024-12-11 10:10:00,84.13,84.42,84.13,84.4,21161.0,83.2284,83.5153,83.2284,83.4955,21161.0
2024-12-11 10:20:00,84.44,84.46,84.11,84.34,52391.0,83.5351,83.5548,83.2086,83.4361,52391.0
2024-12-11 10:30:00,84.34,84.42,84.25,84.4,36645.0,83.4361,83.5153,83.3471,83.4955,36645.0
2024-12-11 10:40:00,84.41,84.81,84.41,84.78,15474.0,83.5054,83.9011,83.5054,83.8714,15474.0
2024-12-11 10:50:00,84.81,84.99,84.79,84.86,54257.0,83.9011,84.0792,83.8813,83.9506,54257.0
2024-12-11 11:00:00,84.86,84.86,84.5,84.53,24341.0,83.9506,83.9506,83.5944,83.6241,24341.0
2024-12-11 11:10:00,84.53,84.61,84.42,84.56,18347.0,83.6241,83.7032,83.5153,83.6538,18347.0
2024-12-11 11:20:00,84.56,84.72,84.56,84.67,28054.0,83.6538,83.8121,83.6538,83.7626,28054.0
2024-12-11 11:30:00,84.69,84.84,84.67,84.84,13425.0,83.7824,83.9308,83.7626,83.9308,13425.0
2024-12-11 11:40:00,84.84,84.97,84.77,84.9,13501.0,83.9308,84.0594,83.8615,83.9901,13501.0
2024-12-11 11:50:00,84.91,84.92,84.84,84.89,16335.0,84.0,84.0099,83.9308,83.9802,16335.0
2024-12-11 12:00:00,84.9,85.03,84.86,84.89,16510.0,83.9901,84.1187,83.9506,83.9802,16510.0
2024-12-11 12:10:00,84.9,84.92,84.83,84.89,20045.0,83.9901,84.0099,83.9209,83.9802,20045.0
2024-12-11 12:20:00,84.89,84.91,84.76,84.76,26893.0,83.9802,84.0,83.8516,83.8516,26893.0
2024-12-11 12:30:00,84.78,84.88,84.75,84.76,50213.0,83.8714,83.9703,83.8417,83.8516,50213.0
2024-12-11 12:40:00,84.77,84.86,84.77,84.83,13548.0,83.8615,83.9506,83.8615,83.9209,13548.0
2024-12-11 12:50:00,84.83,85.0,84.83,84.98,39233.0,83.9209,84.0891,83.9209,84.0693,39233.0
2024-12-11 13:00:00,85.0,85.01,84.94,84.96,24231.0,84.0891,84.0989,84.0297,84.0495,24231.0
2024-12-11 13:10:00,84.97,85.04,84.9,84.93,35653.0,84.0594,84.1286,83.9901,84.0198,35653.0
2024-12-11 13:20:00,84.93,85.0,84.9,84.98,16683.0,84.0198,84.0891,83.9901,84.0693,16683.0
2024-12-11 13:30:00,84.99,85.05,84.96,85.05,17779.0,84.0792,84.1385,84.0495,84.1385,17779.0
2024-12-11 13:40:00,85.03,85.08,84.96,84.97,25564.0,84.1187,84.1682,84.0495,84.0594,25564.0
2024-12-11 13:50:00,84.98,85.0,84.92,84.92,11456.0,84.0693,84.0891,84.0099,84.0099,11456.0
2024-12-11 14:00:00,84.92,84.93,84.88,84.9,12686.0,84.0099,84.0198,83.9703,83.9901,12686.0
2024-12-11 14:10:00,84.89,84.9,84.78,84.88,26621.0,83.9802,83.9901,83.8714,83.9703,26621.0
2024-12-11 14:20:00,84.89,84.97,84.84,84.95,19713.0,83.9802,84.0594,83.9308,84.0396,19713.0
2024-12-11 14:30:00,84.96,85.01,84.95,85.0,34742.0,84.0495,84.0989,84.0396,84.0891,34742.0
2024-12-11 14:40:00,85.0,85.04,84.87,84.87,23173.0,84.0891,84.1286,83.9604,83.9604,23173.0
2024-12-11 14:50:00,84.88,84.97,84.88,84.97,13165.0,83.9703,84.0594,83.9703,84.0594,13165.0
2024-12-11 15:00:00,84.96,85.09,84.96,85.06,39023.0,84.0495,84.1781,84.0495,84.1484,39023.0
2024-12-11 15:10:00,85.07,85.1,85.05,85.08,26237.0,84.1583,84.188,84.1385,84.1682,26237.0
2024-12-11 15:20:00,85.08,85.09,84.97,85.01,43603.0,84.1682,84.1781,84.0594,84.0989,43603.0
2024-12-11 15:30:00,85.0,85.07,84.97,85.06,38216.0,84.0891,84.1583,84.0594,84.1484,38216.0
2024-12-11 15:40:00,85.06,85.14,85.01,85.14,38725.0,84.1484,84.2276,84.0989,84.2276,38725.0
2024-12-11 15:50:00,85.14,85.29,85.14,85.28,150336.0,84.2276,84.3759,84.2276,84.3661,150336.0
2024-12-12 09:30:00,85.6,85.76,85.24,85.53,41161.0,84.6826,84.8409,84.3265,84.6134,41161.0
2024-12-12 09:40:00,85.56,85.75,85.56,85.64,16416.0,84.6431,84.831,84.6431,84.7222,16416.0
2024-12-12 09:50:00,85.64,85.7,85.4,85.5,28616.0,84.7222,84.7816,84.4848,84.5837,28616.0
2024-12-12 10:00:00,85.48,85.6,85.32,85.56,34753.0,84.5639,84.6826,84.4056,84.6431,34753.0
2024-12-12 10:10:00,85.56,85.65,85.51,85.65,21844.0,84.6431,84.7321,84.5936,84.7321,21844.0
2024-12-12 10:20:00,85.68,85.83,85.67,85.68,24627.0,84.7618,84.9102,84.7519,84.7618,24627.0
2024-12-12 10:30:00,85.67,85.85,85.6,85.65,15448.0,84.7519,84.9299,84.6826,84.7321,15448.0
2024-12-12 10:40:00,85.65,85.67,85.45,85.45,18550.0,84.7321,84.7519,84.5342,84.5342,18550.0
2024-12-12 10:50:00,85.45,85.48,85.34,85.41,19551.0,84.5342,84.5639,84.4254,84.4947,19551.0
2024-12-12 11:00:00,85.41,85.41,85.27,85.3,20620.0,84.4947,84.4947,84.3562,84.3858,20620.0
2024-12-12 11:10:00,85.3,85.43,85.18,85.43,23415.0,84.3858,84.5144,84.2671,84.5144,23415.0
2024-12-12 11:20:00,85.45,85.51,85.44,85.51,9652.0,84.5342,84.5936,84.5243,84.5936,9652.0
2024-12-12 11:30:00,85.5,85.56,85.48,85.5,18323.0,84.5837,84.6431,84.5639,84.5837,18323.0
2024-12-12 11:40:00,85.51,85.59,85.51,85.58,15282.0,84.5936,84.6727,84.5936,84.6628,15282.0
2024-12-12 11:50:00,85.55,85.58,85.53,85.53,18890.0,84.6332,84.6628,84.6134,84.6134,18890.0
2024-12-12 12:00:00,85.52,85.54,85.43,85.5,9289.0,84.6035,84.6233,84.5144,84.5837,9289.0
2024-12-12 12:10:00,85.51,85.68,85.51,85.64,15616.0,84.5936,84.7618,84.5936,84.7222,15616.0
2024-12-12 12:20:00,85.63,85.64,85.53,85.54,9109.0,84.7123,84.7222,84.6134,84.6233,9109.0
2024-12-12 12:30:00,85.52,85.55,85.49,85.53,10800.0,84.6035,84.6332,84.5738,84.6134,10800.0
2024-12-12 12:40:00,85.53,85.59,85.48,85.56,16273.0,84.6134,84.6727,84.5639,84.6431,16273.0
2024-12-12 12:50:00,85.56,85.58,85.52,85.53,13292.0,84.6431,84.6628,84.6035,84.6134,13292.0
2024-12-12 13:00:00,85.55,85.59,85.49,85.59,12820.0,84.6332,84.6727,84.5738,84.6727,12820.0
2024-12-12 13:10:00,85.57,85.63,85.51,85.61,12333.0,84.6529,84.7123,84.5936,84.6925,12333.0
2024-12-12 13:20:00,85.63,85.65,85.57,85.57,12745.0,84.7123,84.7321,84.6529,84.6529,12745.0
2024-12-12 13:30:00,85.57,85.57,85.37,85.44,12926.0,84.6529,84.6529,84.4551,84.5243,12926.0
2024-12-12 13:40:00,85.43,85.45,85.34,85.38,13377.0,84.5144,84.5342,84.4254,84.465,13377.0
2024-12-12 13:50:00,85.38,85.39,85.3,85.33,17472.0,84.465,84.4749,84.3858,84.4155,17472.0
2024-12-12 14:00:00,85.34,85.36,85.15,85.19,24638.0,84.4254,84.4452,84.2374,84.277,24638.0
2024-12-12 14:10:00,85.17,85.24,85.11,85.12,18543.0,84.2572,84.3265,84.1979,84.2078,18543.0
2024-12-12 14:20:00,85.14,85.18,85.09,85.13,18272.0,84.2276,84.2671,84.1781,84.2177,18272.0
2024-12-12 14:30:00,85.15,85.23,85.14,85.22,15950.0,84.2374,84.3166,84.2276,84.3067,15950.0
2024-12-12 14:40:00,85.22,85.32,85.22,85.31,31431.0,84.3067,84.4056,84.3067,84.3957,31431.0
2024-12-12 14:50:00,85.31,85.32,85.2,85.23,22674.0,84.3957,84.4056,84.2869,84.3166,22674.0
2024-12-12 15:00:00,85.22,85.28,85.19,85.27,25760.0,84.3067,84.3661,84.277,84.3562,25760.0
2024-12-12 15:10:00,85.27,85.33,85.23,85.26,30009.0,84.3562,84.4155,84.3166,84.3463,30009.0
2024-12-12 15:20:00,85.25,85.3,85.18,85.18,35275.0,84.3364,84.3858,84.2671,84.2671,35275.0
2024-12-12 15:30:00,85.19,85.24,85.11,85.13,39821.0,84.277,84.3265,84.1979,84.2177,39821.0
2024-12-12 15:40:00,85.14,85.16,84.99,84.99,74069.0,84.2276,84.2473,84.0792,84.0792,74069.0
2024-12-12 15:50:00,85.02,85.05,84.85,84.9,189676.0,84.1088,84.1385,83.9407,83.9901,189676.0
2024-12-13 09:30:00,84.91,85.44,84.67,84.81,31080.0,84.0,84.5243,83.7626,83.9011,31080.0
2024-12-13 09:40:00,84.8,84.81,84.49,84.64,8513.0,83.8912,83.9011,83.5845,83.7329,8513.0
2024-12-13 09:50:00,84.6,84.69,84.25,84.25,33066.0,83.6933,83.7824,83.3471,83.3471,33066.0
2024-12-13 10:00:00,84.33,84.59,84.28,84.48,33303.0,83.4262,83.6834,83.3768,83.5746,33303.0
2024-12-13 10:10:00,84.48,84.5,84.31,84.34,27116.0,83.5746,83.5944,83.4064,83.4361,27116.0
2024-12-13 10:20:00,84.33,84.45,84.24,84.4,34229.0,83.4262,83.5449,83.3372,83.4955,34229.0
2024-12-13 10:30:00,84.37,84.37,84.25,84.25,8437.0,83.4658,83.4658,83.3471,83.3471,8437.0
2024-12-13 10:40:00,84.25,84.34,84.19,84.34,17701.0,83.3471,83.4361,83.2877,83.4361,17701.0
2024-12-13 10:50:00,84.35,84.63,84.33,84.59,23500.0,83.446,83.723,83.4262,83.6834,23500.0
2024-12-13 11:00:00,84.61,84.77,84.53,84.76,18023.0,83.7032,83.8615,83.6241,83.8516,18023.0
2024-12-13 11:10:00,84.75,84.76,84.45,84.45,14019.0,83.8417,83.8516,83.5449,83.5449,14019.0
2024-12-13 11:20:00,84.49,84.67,84.48,84.66,20763.0,83.5845,83.7626,83.5746,83.7527,20763.0
2024-12-13 11:30:00,84.67,84.77,84.62,84.65,16285.0,83.7626,83.8615,83.7131,83.7428,16285.0
2024-12-13 11:40:00,84.65,84.67,84.44,84.44,11090.0,83.7428,83.7626,83.5351,83.5351,11090.0
2024-12-13 11:50:00,84.45,84.57,84.45,84.56,16229.0,83.5449,83.6637,83.5449,83.6538,16229.0
2024-12-13 12:00:00,84.56,84.56,84.44,84.47,6830.0,83.6538,83.6538,83.5351,83.5647,6830.0
2024-12-13 12:10:00,84.48,84.5,84.22,84.25,14718.0,83.5746,83.5944,83.3174,83.3471,14718.0
2024-12-13 12:20:00,84.25,84.29,84.18,84.22,14237.0,83.3471,83.3867,83.2778,83.3174,14237.0
2024-12-13 12:30:00,84.24,84.28,84.13,84.15,11581.0,83.3372,83.3768,83.2284,83.2482,11581.0
2024-12-13 12:40:00,84.14,84.27,84.14,84.22,12137.0,83.2383,83.3669,83.2383,83.3174,12137.0
2024-12-13 12:50:00,84.21,84.34,84.21,84.32,12874.0,83.3075,83.4361,83.3075,83.4163,12874.0
2024-12-13 13:00:00,84.34,84.34,84.22,84.24,19783.0,83.4361,83.4361,83.3174,83.3372,19783.0
2024-12-13 13:10:00,84.24,84.25,84.14,84.15,14928.0,83.3372,83.3471,83.2383,83.2482,14928.0
2024-12-13 13:20:00,84.14,84.16,84.1,84.13,12428.0,83.2383,83.2581,83.1987,83.2284,12428.0
2024-12-13 13:30:00,84.13,84.18,84.1,84.14,23813.0,83.2284,83.2778,83.1987,83.2383,23813.0
2024-12-13 13:40:00,84.15,84.15,84.06,84.06,23326.0,83.2482,83.2482,83.1591,83.1591,23326.0
2024-12-13 13:50:00,84.07,84.07,83.95,84.0,20031.0,83.169,83.169,83.0503,83.0998,20031.0
2024-12-13 14:00:00,83.98,84.07,83.95,84.07,19755.0,83.08,83.169,83.0503,83.169,19755.0
2024-12-13 14:10:00,84.08,84.11,84.0,84.09,15775.0,83.1789,83.2086,83.0998,83.1888,15775.0
2024-12-13 14:20:00,84.09,84.11,83.98,84.02,22959.0,83.1888,83.2086,83.08,83.1196,22959.0
2024-12-13 14:30:00,84.02,84.17,84.01,84.15,18454.0,83.1196,83.2679,83.1097,83.2482,18454.0
2024-12-13 14:40:00,84.16,84.2,84.12,84.12,25789.0,83.2581,83.2976,83.2185,83.2185,25789.0
2024-12-13 14:50:00,84.15,84.23,84.09,84.14,23739.0,83.2482,83.3273,83.1888,83.2383,23739.0
2024-12-13 15:00:00,84.16,84.22,84.15,84.19,29140.0,83.2581,83.3174,83.2482,83.2877,29140.0
2024-12-13 15:10:00,84.2,84.21,84.1,84.1,25222.0,83.2976,83.3075,83.1987,83.1987,25222.0
2024-12-13 15:20:00,84.11,84.16,84.06,84.06,39891.0,83.2086,83.2581,83.1591,83.1591,39891.0
2024-12-13 15:30:00,84.06,84.15,84.05,84.12,47716.0,83.1591,83.2482,83.1492,83.2185,47716.0
2024-12-13 15:40:00,84.13,84.19,84.09,84.19,33675.0,83.2284,83.2877,83.1888,83.2877,33675.0
2024-12-13 15:50:00,84.18,84.18,84.02,84.11,162145.0,83.2778,83.2778,83.1196,83.2086,162145.0
2024-12-16 09:30:00,84.24,84.79,83.83,83.91,50412.0,83.3372,83.8813,82.9316,83.0107,50412.0
2024-12-16 09:40:00,83.84,83.98,83.83,83.89,27318.0,82.9415,83.08,82.9316,82.9909,27318.0
2024-12-16 09:50:00,83.84,83.96,83.6,83.68,28097.0,82.9415,83.0602,82.7041,82.7832,28097.0
2024-12-16 10:00:00,83.75,83.86,83.6,83.61,26701.0,82.8524,82.9613,82.7041,82.7139,26701.0
2024-12-16 10:10:00,83.61,83.77,83.54,83.77,28050.0,82.7139,82.8722,82.6447,82.8722,28050.0
2024-12-16 10:20:00,83.87,83.93,83.71,83.77,19295.0,82.9712,83.0305,82.8129,82.8722,19295.0
2024-12-16 10:30:00,83.76,83.93,83.76,83.85,21638.0,82.8623,83.0305,82.8623,82.9514,21638.0
2024-12-16 10:40:00,83.86,83.86,83.61,83.66,22836.0,82.9613,82.9613,82.7139,82.7634,22836.0
2024-12-16 10:50:00,83.64,83.81,83.6,83.75,23370.0,82.7436,82.9118,82.7041,82.8524,23370.0
2024-12-16 11:00:00,83.75,83.77,83.6,83.67,18565.0,82.8524,82.8722,82.7041,82.7733,18565.0
2024-12-16 11:10:00,83.69,83.69,83.57,83.67,28311.0,82.7931,82.7931,82.6744,82.7733,28311.0
2024-12-16 11:20:00,83.69,83.73,83.62,83.73,27957.0,82.7931,82.8327,82.7238,82.8327,27957.0
2024-12-16 11:30:00,83.73,83.77,83.65,83.65,26053.0,82.8327,82.8722,82.7535,82.7535,26053.0
2024-12-16 11:40:00,83.69,83.76,83.64,83.67,19165.0,82.7931,82.8623,82.7436,82.7733,19165.0
2024-12-16 11:50:00,83.66,83.71,83.57,83.57,26983.0,82.7634,82.8129,82.6744,82.6744,26983.0
2024-12-16 12:00:00,83.59,83.65,83.52,83.65,24083.0,82.6942,82.7535,82.6249,82.7535,24083.0
2024-12-16 12:10:00,83.65,83.7,83.54,83.54,21044.0,82.7535,82.803,82.6447,82.6447,21044.0
2024-12-16 12:20:00,83.54,83.6,83.49,83.5,19987.0,82.6447,82.7041,82.5952,82.6051,19987.0
2024-12-16 12:30:00,83.47,83.49,83.39,83.42,18343.0,82.5754,82.5952,82.4963,82.526,18343.0
2024-12-16 12:40:00,83.42,83.48,83.36,83.45,20597.0,82.526,82.5853,82.4666,82.5557,20597.0
2024-12-16 12:50:00,83.45,83.48,83.31,83.33,19730.0,82.5557,82.5853,82.4172,82.4369,19730.0
2024-12-16 13:00:00,83.33,83.34,83.18,83.2,26675.0,82.4369,82.4468,82.2886,82.3083,26675.0
2024-12-16 13:10:00,83.21,83.26,83.14,83.14,34264.0,82.3182,82.3677,82.249,82.249,34264.0
2024-12-16 13:20:00,83.15,83.23,83.1,83.22,28129.0,82.2589,82.338,82.2094,82.3281,28129.0
2024-12-16 13:30:00,83.23,83.3,83.18,83.18,23692.0,82.338,82.4073,82.2886,82.2886,23692.0
2024-12-16 13:40:00,83.17,83.22,83.14,83.2,25002.0,82.2787,82.3281,82.249,82.3083,25002.0
2024-12-16 13:50:00,83.2,83.26,83.19,83.26,30855.0,82.3083,82.3677,82.2984,82.3677,30855.0
2024-12-16 14:00:00,83.27,83.52,83.26,83.47,35439.0,82.3776,82.6249,82.3677,82.5754,35439.0
2024-12-16 14:10:00,83.48,83.53,83.44,83.45,36420.0,82.5853,82.6348,82.5458,82.5557,36420.0
2024-12-16 14:20:00,83.45,83.48,83.28,83.29,42211.0,82.5557,82.5853,82.3875,82.3974,42211.0
2024-12-16 14:30:00,83.31,83.31,83.24,83.25,29118.0,82.4172,82.4172,82.3479,82.3578,29118.0
2024-12-16 14:40:00,83.25,83.31,83.14,83.17,30449.0,82.3578,82.4172,82.249,82.2787,30449.0
2024-12-16 14:50:00,83.16,83.27,83.15,83.27,33762.0,82.2688,82.3776,82.2589,82.3776,33762.0
2024-12-16 15:00:00,83.25,83.39,83.2,83.32,37581.0,82.3578,82.4963,82.3083,82.4271,37581.0
2024-12-16 15:10:00,83.32,83.4,83.2,83.24,57702.0,82.4271,82.5062,82.3083,82.3479,57702.0
2024-12-16 15:20:00,83.24,83.29,83.21,83.21,38497.0,82.3479,82.3974,82.3182,82.3182,38497.0
2024-12-16 15:30:00,83.21,83.27,83.18,83.19,50183.0,82.3182,82.3776,82.2886,82.2984,50183.0
2024-12-16 15:40:00,83.19,83.21,83.07,83.2,60928.0,82.2984,82.3182,82.1797,82.3083,60928.0
2024-12-16 15:50:00,83.19,83.26,83.03,83.09,269703.0,82.2984,82.3677,82.1402,82.1995,269703.0
2024-12-17 09:30:00,82.72,83.52,82.32,83.34,61824.0,81.8335,82.6249,81.4378,82.4468,61824.0
2024-12-17 09:40:00,83.34,83.36,83.09,83.2,30481.0,82.4468,82.4666,82.1995,82.3083,30481.0
2024-12-17 09:50:00,83.2,83.25,83.02,83.22,29597.0,82.3083,82.3578,82.1303,82.3281,29597.0
2024-12-17 10:00:00,83.22,83.29,83.0,83.06,45418.0,82.3281,82.3974,82.1105,82.1698,45418.0
2024-12-17 10:10:00,83.05,83.27,83.0,83.23,18040.0,82.16,82.3776,82.1105,82.338,18040.0
2024-12-17 10:20:00,83.22,83.5,83.21,83.24,34070.0,82.3281,82.6051,82.3182,82.3479,34070.0
2024-12-17 10:30:00,83.24,83.32,83.17,83.27,32503.0,82.3479,82.4271,82.2787,82.3776,32503.0
2024-12-17 10:40:00,83.28,83.34,83.17,83.25,37898.0,82.3875,82.4468,82.2787,82.3578,37898.0
2024-12-17 10:50:00,83.26,83.4,83.24,83.28,23333.0,82.3677,82.5062,82.3479,82.3875,23333.0
2024-12-17 11:00:00,83.29,83.37,83.24,83.28,45210.0,82.3974,82.4765,82.3479,82.3875,45210.0
2024-12-17 11:10:00,83.28,83.42,83.24,83.42,27783.0,82.3875,82.526,82.3479,82.526,27783.0
2024-12-17 11:20:00,83.43,83.43,83.23,83.28,21939.0,82.5359,82.5359,82.338,82.3875,21939.0
2024-12-17 11:30:00,83.28,83.34,83.24,83.32,26966.0,82.3875,82.4468,82.3479,82.4271,26966.0
2024-12-17 11:40:00,83.34,83.44,83.32,83.44,23897.0,82.4468,82.5458,82.4271,82.5458,23897.0
2024-12-17 11:50:00,83.44,83.54,83.43,83.5,30162.0,82.5458,82.6447,82.5359,82.6051,30162.0
2024-12-17 12:00:00,83.5,83.51,83.21,83.24,33406.0,82.6051,82.615,82.3182,82.3479,33406.0
2024-12-17 12:10:00,83.22,83.3,83.17,83.25,24004.0,82.3281,82.4073,82.2787,82.3578,24004.0
2024-12-17 12:20:00,83.26,83.27,83.19,83.19,18731.0,82.3677,82.3776,82.2984,82.2984,18731.0
2024-12-17 12:30:00,83.2,83.25,83.2,83.24,27349.0,82.3083,82.3578,82.3083,82.3479,27349.0
2024-12-17 12:40:00,83.24,83.29,83.16,83.19,36969.0,82.3479,82.3974,82.2688,82.2984,36969.0
2024-12-17 12:50:00,83.2,83.25,83.18,83.23,19760.0,82.3083,82.3578,82.2886,82.338,19760.0
2024-12-17 13:00:00,83.24,83.28,83.12,83.14,21627.0,82.3479,82.3875,82.2292,82.249,21627.0
2024-12-17 13:10:00,83.14,83.17,83.08,83.09,20370.0,82.249,82.2787,82.1896,82.1995,20370.0
2024-12-17 13:20:00,83.08,83.14,83.07,83.14,15858.0,82.1896,82.249,82.1797,82.249,15858.0
2024-12-17 13:30:00,83.15,83.19,83.08,83.08,24742.0,82.2589,82.2984,82.1896,82.1896,24742.0
2024-12-17 13:40:00,83.09,83.1,83.05,83.08,15377.0,82.1995,82.2094,82.16,82.1896,15377.0
2024-12-17 13:50:00,83.07,83.11,83.05,83.1,20677.0,82.1797,82.2193,82.16,82.2094,20677.0
2024-12-17 14:00:00,83.1,83.1,82.98,82.99,41861.0,82.2094,82.2094,82.0907,82.1006,41861.0
2024-12-17 14:10:00,82.97,83.06,82.95,83.05,25209.0,82.0808,82.1698,82.061,82.16,25209.0
2024-12-17 14:20:00,83.06,83.08,82.97,82.97,21339.0,82.1698,82.1896,82.0808,82.0808,21339.0
2024-12-17 14:30:00,82.97,83.04,82.95,83.02,21001.0,82.0808,82.1501,82.061,82.1303,21001.0
2024-12-17 14:40:00,83.03,83.04,82.97,82.97,29166.0,82.1402,82.1501,82.0808,82.0808,29166.0
2024-12-17 14:50:00,82.98,82.99,82.82,82.83,29596.0,82.0907,82.1006,81.9324,81.9423,29596.0
2024-12-17 15:00:00,82.84,83.05,82.77,83.0,71624.0,81.9522,82.16,81.883,82.1105,71624.0
2024-12-17 15:10:00,82.98,83.0,82.8,82.81,92760.0,82.0907,82.1105,81.9126,81.9225,92760.0
2024-12-17 15:20:00,82.8,82.89,82.74,82.85,32277.0,81.9126,82.0017,81.8533,81.9621,32277.0
2024-12-17 15:30:00,82.85,82.98,82.83,82.97,81653.0,81.9621,82.0907,81.9423,82.0808,81653.0
2024-12-17 15:40:00,82.97,83.09,82.96,83.08,35733.0,82.0808,82.1995,82.0709,82.1896,35733.0
2024-12-17 15:50:00,83.07,83.2,83.02,83.16,202803.0,82.1797,82.3083,82.1303,82.2688,202803.0
2024-12-18 09:30:00,83.2,83.33,82.64,82.65,72003.0,82.3083,82.4369,81.7543,81.7642,72003.0
2024-12-18 09:40:00,82.66,82.88,82.51,82.72,31525.0,81.7741,81.9918,81.6257,81.8335,31525.0
2024-12-18 09:50:00,82.74,83.15,82.73,83.06,39063.0,81.8533,82.2589,81.8434,82.1698,39063.0
2024-12-18 10:00:00,83.09,83.17,82.98,83.16,31481.0,82.1995,82.2787,82.0907,82.2688,31481.0
2024-12-18 10:10:00,83.16,83.2,82.98,83.16,24146.0,82.2688,82.3083,82.0907,82.2688,24146.0
2024-12-18 10:20:00,83.17,83.27,83.07,83.17,27537.0,82.2787,82.3776,82.1797,82.2787,27537.0
2024-12-18 10:30:00,83.17,83.17,82.99,83.02,23711.0,82.2787,82.2787,82.1006,82.1303,23711.0
2024-12-18 10:40:00,83.03,83.15,83.02,83.11,17638.0,82.1402,82.2589,82.1303,82.2193,17638.0
2024-12-18 10:50:00,83.13,83.22,83.07,83.1,20320.0,82.2391,82.3281,82.1797,82.2094,20320.0
2024-12-18 11:00:00,83.15,83.2,82.96,83.2,18166.0,82.2589,82.3083,82.0709,82.3083,18166.0
2024-12-18 11:10:00,83.19,83.2,83.04,83.06,22136.0,82.2984,82.3083,82.1501,82.1698,22136.0
2024-12-18 11:20:00,83.07,83.21,83.07,83.19,11632.0,82.1797,82.3182,82.1797,82.2984,11632.0
2024-12-18 11:30:00,83.19,83.27,83.16,83.24,10860.0,82.2984,82.3776,82.2688,82.3479,10860.0
2024-12-18 11:40:00,83.24,83.33,83.23,83.28,20153.0,82.3479,82.4369,82.338,82.3875,20153.0
2024-12-18 11:50:00,83.28,83.33,83.27,83.31,9339.0,82.3875,82.4369,82.3776,82.4172,9339.0
2024-12-18 12:00:00,83.3,83.3,83.15,83.18,11436.0,82.4073,82.4073,82.2589,82.2886,11436.0
2024-12-18 12:10:00,83.18,83.29,83.18,83.28,13412.0,82.2886,82.3974,82.2886,82.3875,13412.0
2024-12-18 12:20:00,83.29,83.35,83.12,83.12,15158.0,82.3974,82.4567,82.2292,82.2292,15158.0
2024-12-18 12:30:00,83.11,83.14,83.04,83.06,23811.0,82.2193,82.249,82.1501,82.1698,23811.0
2024-12-18 12:40:00,83.07,83.07,83.0,83.02,14350.0,82.1797,82.1797,82.1105,82.1303,14350.0
2024-12-18 12:50:00,83.02,83.03,82.95,82.99,13753.0,82.1303,82.1402,82.061,82.1006,13753.0
2024-12-18 13:00:00,83.0,83.03,82.82,82.83,13561.0,82.1105,82.1402,81.9324,81.9423,13561.0
2024-12-18 13:10:00,82.84,82.85,82.72,82.76,17361.0,81.9522,81.9621,81.8335,81.8731,17361.0
2024-12-18 13:20:00,82.74,82.74,82.63,82.63,16691.0,81.8533,81.8533,81.7445,81.7445,16691.0
2024-12-18 13:30:00,82.64,82.72,82.64,82.68,22477.0,81.7543,81.8335,81.7543,81.7939,22477.0
2024-12-18 13:40:00,82.69,82.88,82.67,82.88,32079.0,81.8038,81.9918,81.784,81.9918,32079.0
2024-12-18 13:50:00,82.88,82.9,82.81,82.85,16371.0,81.9918,82.0116,81.9225,81.9621,16371.0
2024-12-18 14:00:00,82.83,82.83,82.29,82.31,48205.0,81.9423,81.9423,81.4081,81.4279,48205.0
2024-12-18 14:10:00,82.32,82.37,82.16,82.31,32031.0,81.4378,81.4872,81.2795,81.4279,32031.0
2024-12-18 14:20:00,82.33,82.42,82.23,82.3,36422.0,81.4477,81.5367,81.3487,81.418,36422.0
2024-12-18 14:30:00,82.3,82.43,82.2,82.24,34621.0,81.418,81.5466,81.3191,81.3586,34621.0
2024-12-18 14:40:00,82.22,82.24,81.87,81.96,36868.0,81.3388,81.3586,80.9926,81.0816,36868.0
2024-12-18 14:50:00,81.97,81.98,81.61,81.7,54671.0,81.0915,81.1014,80.7354,80.8244,54671.0
2024-12-18 15:00:00,81.7,82.12,81.68,81.97,49980.0,80.8244,81.2399,80.8046,81.0915,49980.0
2024-12-18 15:10:00,81.93,81.96,81.62,81.7,42497.0,81.052,81.0816,80.7453,80.8244,42497.0
2024-12-18 15:20:00,81.7,81.79,81.36,81.42,101271.0,80.8244,80.9135,80.4881,80.5474,101271.0
2024-12-18 15:30:00,81.42,81.45,80.86,80.89,124422.0,80.5474,80.5771,79.9934,80.0231,124422.0
2024-12-18 15:40:00,80.88,80.91,80.47,80.85,121756.0,80.0132,80.0429,79.6076,79.9835,121756.0
2024-12-18 15:50:00,80.82,80.86,80.3,80.37,317959.0,79.9538,79.9934,79.4394,79.5087,317959.0
2024-12-19 09:30:00,80.97,81.47,80.77,81.16,54462.0,80.1022,80.5969,79.9044,80.2902,54462.0
2024-12-19 09:40:00,81.13,81.24,80.97,80.97,18918.0,80.2605,80.3693,80.1022,80.1022,18918.0
2024-12-19 09:50:00,81.01,81.02,80.67,80.67,32655.0,80.1418,80.1517,79.8055,79.8055,32655.0
2024-12-19 10:00:00,80.74,80.84,80.63,80.83,26946.0,79.8747,79.9736,79.7659,79.9637,26946.0
2024-12-19 10:10:00,80.8,80.91,80.66,80.73,23752.0,79.9341,80.0429,79.7956,79.8648,23752.0
2024-12-19 10:20:00,80.73,80.76,80.46,80.59,41166.0,79.8648,79.8945,79.5977,79.7263,41166.0
2024-12-19 10:30:00,80.56,80.66,80.48,80.54,21128.0,79.6966,79.7956,79.6175,79.6768,21128.0
2024-12-19 10:40:00,80.54,80.91,80.52,80.9,26342.0,79.6768,80.0429,79.6571,80.033,26342.0
2024-12-19 10:50:00,80.92,80.93,80.6,80.73,13836.0,80.0528,80.0627,79.7362,79.8648,13836.0
2024-12-19 11:00:00,80.73,80.78,80.51,80.55,18181.0,79.8648,79.9143,79.6472,79.6867,18181.0
2024-12-19 11:10:00,80.55,80.69,80.53,80.66,21367.0,79.6867,79.8252,79.667,79.7956,21367.0
2024-12-19 11:20:00,80.64,80.95,80.64,80.92,30275.0,79.7758,80.0825,79.7758,80.0528,30275.0
2024-12-19 11:30:00,80.91,80.93,80.77,80.8,15614.0,80.0429,80.0627,79.9044,79.9341,15614.0
2024-12-19 11:40:00,80.8,80.95,80.76,80.86,12134.0,79.9341,80.0825,79.8945,79.9934,12134.0
2024-12-19 11:50:00,80.88,80.9,80.75,80.77,14115.0,80.0132,80.033,79.8846,79.9044,14115.0
2024-12-19 12:00:00,80.77,80.81,80.73,80.77,14044.0,79.9044,79.944,79.8648,79.9044,14044.0
2024-12-19 12:10:00,80.77,80.84,80.74,80.84,14919.0,79.9044,79.9736,79.8747,79.9736,14919.0
2024-12-19 12:20:00,80.84,80.84,80.7,80.71,16335.0,79.9736,79.9736,79.8351,79.845,16335.0
2024-12-19 12:30:00,80.73,80.75,80.6,80.73,13921.0,79.8648,79.8846,79.7362,79.8648,13921.0
2024-12-19 12:40:00,80.73,80.74,80.57,80.59,13992.0,79.8648,79.8747,79.7065,79.7263,13992.0
2024-12-19 12:50:00,80.58,80.64,80.54,80.63,9443.0,79.7164,79.7758,79.6768,79.7659,9443.0
2024-12-19 13:00:00,80.64,80.64,80.38,80.54,17875.0,79.7758,79.7758,79.5186,79.6768,17875.0
2024-12-19 13:10:00,80.52,80.6,80.48,80.54,16283.0,79.6571,79.7362,79.6175,79.6768,16283.0
2024-12-19 13:20:00,80.52,80.7,80.51,80.68,18809.0,79.6571,79.8351,79.6472,79.8153,18809.0
2024-12-19 13:30:00,80.7,80.8,80.64,80.77,16056.0,79.8351,79.9341,79.7758,79.9044,16056.0
2024-12-19 13:40:00,80.78,80.85,80.78,80.84,14601.0,79.9143,79.9835,79.9143,79.9736,14601.0
2024-12-19 13:50:00,80.82,80.91,80.75,80.91,25910.0,79.9538,80.0429,79.8846,80.0429,25910.0
2024-12-19 14:00:00,80.89,80.93,80.77,80.78,20145.0,80.0231,80.0627,79.9044,79.9143,20145.0
2024-12-19 14:10:00,80.77,80.8,80.71,80.8,13768.0,79.9044,79.9341,79.845,79.9341,13768.0
2024-12-19 14:20:00,80.81,80.84,80.77,80.79,19674.0,79.944,79.9736,79.9044,79.9242,19674.0
2024-12-19 14:30:00,80.8,80.81,80.71,80.72,28740.0,79.9341,79.944,79.845,79.8549,28740.0
2024-12-19 14:40:00,80.72,80.72,80.64,80.64,21905.0,79.8549,79.8549,79.7758,79.7758,21905.0
2024-12-19 14:50:00,80.65,80.67,80.52,80.53,19415.0,79.7857,79.8055,79.6571,79.667,19415.0
2024-12-19 15:00:00,80.53,80.55,80.5,80.55,24205.0,79.667,79.6867,79.6373,79.6867,24205.0
2024-12-19 15:10:00,80.54,80.64,80.46,80.63,34424.0,79.6768,79.7758,79.5977,79.7659,34424.0
2024-12-19 15:20:00,80.62,80.72,80.6,80.67,31875.0,79.756,79.8549,79.7362,79.8055,31875.0
2024-12-19 15:30:00,80.68,80.69,80.46,80.65,37507.0,79.8153,79.8252,79.5977,79.7857,37507.0
2024-12-19 15:40:00,80.63,80.67,80.57,80.64,51596.0,79.7659,79.8055,79.7065,79.7758,51596.0
2024-12-19 15:50:00,80.62,80.64,80.11,80.16,245339.0,79.756,79.7758,79.2515,79.3009,245339.0
2024-12-20 09:30:00,79.84,80.42,79.59,80.34,373224.0,78.9844,79.5581,78.737,79.479,373224.0
2024-12-20 09:40:00,80.23,80.29,80.0,80.19,22805.0,79.3702,79.4295,79.1426,79.3306,22805.0
2024-12-20 09:50:00,80.19,80.39,80.08,80.15,36038.0,79.3306,79.5285,79.2218,79.291,36038.0
2024-12-20 10:00:00,80.14,80.31,79.86,79.86,41367.0,79.2811,79.4493,79.0041,79.0041,41367.0
2024-12-20 10:10:00,79.86,80.25,79.84,80.23,52518.0,79.0041,79.39,78.9844,79.3702,52518.0
2024-12-20 10:20:00,80.2,80.54,80.17,80.54,34110.0,79.3405,79.6768,79.3108,79.6768,34110.0
2024-12-20 10:30:00,80.61,80.75,80.41,80.51,26643.0,79.7461,79.8846,79.5482,79.6472,26643.0
2024-12-20 10:40:00,80.49,80.59,80.46,80.56,18075.0,79.6274,79.7263,79.5977,79.6966,18075.0
2024-12-20 10:50:00,80.59,80.75,80.58,80.6,17865.0,79.7263,79.8846,79.7164,79.7362,17865.0
2024-12-20 11:00:00,80.58,81.07,80.55,80.96,39031.0,79.7164,80.2012,79.6867,80.0923,39031.0
2024-12-20 11:10:00,80.97,81.19,80.93,81.14,36715.0,80.1022,80.3199,80.0627,80.2704,36715.0
2024-12-20 11:20:00,81.14,81.24,81.12,81.23,28438.0,80.2704,80.3693,80.2506,80.3595,28438.0
2024-12-20 11:30:00,81.23,81.61,81.21,81.58,159179.0,80.3595,80.7354,80.3397,80.7057,159179.0
2024-12-20 11:40:00,81.59,81.67,81.36,81.36,49196.0,80.7156,80.7947,80.4881,80.4881,49196.0
2024-12-20 11:50:00,81.39,81.53,81.37,81.52,26301.0,80.5177,80.6562,80.498,80.6463,26301.0
2024-12-20 12:00:00,81.49,81.51,81.38,81.41,27323.0,80.6167,80.6365,80.5078,80.5375,27323.0
2024-12-20 12:10:00,81.42,81.43,81.33,81.35,23259.0,80.5474,80.5573,80.4584,80.4782,23259.0
2024-12-20 12:20:00,81.37,81.5,81.34,81.42,42778.0,80.498,80.6266,80.4683,80.5474,42778.0
2024-12-20 12:30:00,81.4,81.42,81.26,81.36,20635.0,80.5276,80.5474,80.3891,80.4881,20635.0
2024-12-20 12:40:00,81.36,81.46,81.26,81.43,25874.0,80.4881,80.587,80.3891,80.5573,25874.0
2024-12-20 12:50:00,81.44,81.57,81.38,81.39,28793.0,80.5672,80.6958,80.5078,80.5177,28793.0
2024-12-20 13:00:00,81.39,81.4,81.28,81.3,20918.0,80.5177,80.5276,80.4089,80.4287,20918.0
2024-12-20 13:10:00,81.27,81.34,81.15,81.22,20403.0,80.399,80.4683,80.2803,80.3496,20403.0
2024-12-20 13:20:00,81.24,81.25,81.09,81.1,24243.0,80.3693,80.3792,80.221,80.2308,24243.0
2024-12-20 13:30:00,81.08,81.2,81.01,81.01,19326.0,80.2111,80.3298,80.1418,80.1418,19326.0
2024-12-20 13:40:00,81.06,81.14,81.05,81.1,18039.0,80.1913,80.2704,80.1814,80.2308,18039.0
2024-12-20 13:50:00,81.08,81.31,81.08,81.22,23924.0,80.2111,80.4386,80.2111,80.3496,23924.0
2024-12-20 14:00:00,81.22,81.37,81.22,81.35,40252.0,80.3496,80.498,80.3496,80.4782,40252.0
2024-12-20 14:10:00,81.31,81.37,81.2,81.21,34208.0,80.4386,80.498,80.3298,80.3397,34208.0
2024-12-20 14:20:00,81.24,81.45,81.21,81.37,54731.0,80.3693,80.5771,80.3397,80.498,54731.0
2024-12-20 14:30:00,81.39,81.46,81.35,81.36,45263.0,80.5177,80.587,80.4782,80.4881,45263.0
2024-12-20 14:40:00,81.35,81.42,81.16,81.37,37122.0,80.4782,80.5474,80.2902,80.498,37122.0
2024-12-20 14:50:00,81.37,81.41,81.27,81.31,33240.0,80.498,80.5375,80.399,80.4386,33240.0
2024-12-20 15:00:00,81.32,81.46,81.31,81.41,53778.0,80.4485,80.587,80.4386,80.5375,53778.0
2024-12-20 15:10:00,81.4,81.44,81.28,81.3,48892.0,80.5276,80.5672,80.4089,80.4287,48892.0
2024-12-20 15:20:00,81.3,81.33,81.22,81.28,48621.0,80.4287,80.4584,80.3496,80.4089,48621.0
2024-12-20 15:30:00,81.29,81.3,80.97,81.25,69060.0,80.4188,80.4287,80.1022,80.3792,69060.0
2024-12-20 15:40:00,81.26,81.44,81.13,81.27,95962.0,80.3891,80.5672,80.2605,80.399,95962.0
2024-12-20 15:50:00,81.27,81.45,81.2,81.44,285605.0,80.399,80.5771,80.3298,80.5672,285605.0
2024-12-23 09:30:00,80.98,81.42,80.88,81.0,28905.0,80.1121,80.5474,80.0132,80.1319,28905.0
2024-12-23 09:40:00,80.95,81.05,80.79,80.8,14185.0,80.0825,80.1814,79.9242,79.9341,14185.0
2024-12-23 09:50:00,80.78,80.87,80.67,80.83,24985.0,79.9143,80.0033,79.8055,79.9637,24985.0
2024-12-23 10:00:00,80.8,80.88,80.59,80.62,24982.0,79.9341,80.0132,79.7263,79.756,24982.0
2024-12-23 10:10:00,80.62,80.9,80.61,80.87,17605.0,79.756,80.033,79.7461,80.0033,17605.0
2024-12-23 10:20:00,80.87,81.06,80.84,81.03,14631.0,80.0033,80.1913,79.9736,80.1616,14631.0
2024-12-23 10:30:00,81.04,81.1,80.96,81.0,14483.0,80.1715,80.2308,80.0923,80.1319,14483.0
2024-12-23 10:40:00,80.98,81.01,80.83,80.87,11948.0,80.1121,80.1418,79.9637,80.0033,11948.0
2024-12-23 10:50:00,80.87,80.87,80.62,80.67,19041.0,80.0033,80.0033,79.756,79.8055,19041.0
2024-12-23 11:00:00,80.7,80.9,80.68,80.82,16385.0,79.8351,80.033,79.8153,79.9538,16385.0
2024-12-23 11:10:00,80.82,81.0,80.81,81.0,8633.0,79.9538,80.1319,79.944,80.1319,8633.0
2024-12-23 11:20:00,80.98,81.09,80.98,81.07,8919.0,80.1121,80.221,80.1121,80.2012,8919.0
2024-12-23 11:30:00,81.07,81.08,81.02,81.03,11155.0,80.2012,80.2111,80.1517,80.1616,11155.0
2024-12-23 11:40:00,81.03,81.19,81.03,81.17,10932.0,80.1616,80.3199,80.1616,80.3001,10932.0
2024-12-23 11:50:00,81.17,81.25,81.16,81.22,13247.0,80.3001,80.3792,80.2902,80.3496,13247.0
2024-12-23 12:00:00,81.23,81.32,81.23,81.31,23809.0,80.3595,80.4485,80.3595,80.4386,23809.0
2024-12-23 12:10:00,81.31,81.36,81.14,81.19,14671.0,80.4386,80.4881,80.2704,80.3199,14671.0
2024-12-23 12:20:00,81.19,81.29,81.17,81.27,14851.0,80.3199,80.4188,80.3001,80.399,14851.0
2024-12-23 12:30:00,81.26,81.26,81.18,81.25,7356.0,80.3891,80.3891,80.31,80.3792,7356.0
2024-12-23 12:40:00,81.25,81.3,81.23,81.26,10703.0,80.3792,80.4287,80.3595,80.3891,10703.0
2024-12-23 12:50:00,81.28,81.36,81.25,81.28,13500.0,80.4089,80.4881,80.3792,80.4089,13500.0
2024-12-23 13:00:00,81.28,81.34,81.26,81.27,13021.0,80.4089,80.4683,80.3891,80.399,13021.0
2024-12-23 13:10:00,81.27,81.36,81.26,81.32,14334.0,80.399,80.4881,80.3891,80.4485,14334.0
2024-12-23 13:20:00,81.31,81.38,81.26,81.38,15040.0,80.4386,80.5078,80.3891,80.5078,15040.0
2024-12-23 13:30:00,81.41,81.42,81.34,81.42,8532.0,80.5375,80.5474,80.4683,80.5474,8532.0
2024-12-23 13:40:00,81.43,81.44,81.29,81.32,11706.0,80.5573,80.5672,80.4188,80.4485,11706.0
2024-12-23 13:50:00,81.35,81.39,81.32,81.38,14149.0,80.4782,80.5177,80.4485,80.5078,14149.0
2024-12-23 14:00:00,81.37,81.37,81.3,81.33,14559.0,80.498,80.498,80.4287,80.4584,14559.0
2024-12-23 14:10:00,81.32,81.4,81.32,81.4,10584.0,80.4485,80.5276,80.4485,80.5276,10584.0
2024-12-23 14:20:00,81.41,81.46,81.38,81.42,18749.0,80.5375,80.587,80.5078,80.5474,18749.0
2024-12-23 14:30:00,81.42,81.44,81.35,81.36,13021.0,80.5474,80.5672,80.4782,80.4881,13021.0
2024-12-23 14:40:00,81.34,81.41,81.33,81.37,13247.0,80.4683,80.5375,80.4584,80.498,13247.0
2024-12-23 14:50:00,81.38,81.45,81.34,81.39,20981.0,80.5078,80.5771,80.4683,80.5177,20981.0
2024-12-23 15:00:00,81.4,81.52,81.39,81.43,20730.0,80.5276,80.6463,80.5177,80.5573,20730.0
2024-12-23 15:10:00,81.41,81.43,81.28,81.31,30692.0,80.5375,80.5573,80.4089,80.4386,30692.0
2024-12-23 15:20:00,81.32,81.44,81.29,81.44,49840.0,80.4485,80.5672,80.4188,80.5672,49840.0
2024-12-23 15:30:00,81.44,81.45,81.19,81.28,48884.0,80.5672,80.5771,80.3199,80.4089,48884.0
2024-12-23 15:40:00,81.28,81.38,81.24,81.33,47734.0,80.4089,80.5078,80.3693,80.4584,47734.0
2024-12-23 15:50:00,81.34,81.49,81.33,81.4,176909.0,80.4683,80.6167,80.4584,80.5276,176909.0
2024-12-24 09:30:00,81.37,81.73,81.1,81.56,27800.0,80.498,80.8541,80.2308,80.6859,27800.0
2024-12-24 09:40:00,81.55,81.71,81.48,81.56,10916.0,80.676,80.8343,80.6068,80.6859,10916.0
2024-12-24 09:50:00,81.56,81.59,81.32,81.34,11981.0,80.6859,80.7156,80.4485,80.4683,11981.0
2024-12-24 10:00:00,81.34,81.52,81.34,81.41,17067.0,80.4683,80.6463,80.4683,80.5375,17067.0
2024-12-24 10:10:00,81.41,81.65,81.41,81.64,17955.0,80.5375,80.775,80.5375,80.7651,17955.0
2024-12-24 10:20:00,81.61,81.74,81.58,81.65,12104.0,80.7354,80.864,80.7057,80.775,12104.0
2024-12-24 10:30:00,81.64,81.72,81.64,81.69,15448.0,80.7651,80.8442,80.7651,80.8145,15448.0
2024-12-24 10:40:00,81.7,81.72,81.65,81.72,11327.0,80.8244,80.8442,80.775,80.8442,11327.0
2024-12-24 10:50:00,81.69,81.81,81.69,81.74,11442.0,80.8145,80.9332,80.8145,80.864,11442.0
2024-12-24 11:00:00,81.72,81.83,81.72,81.81,9339.0,80.8442,80.953,80.8442,80.9332,9339.0
2024-12-24 11:10:00,81.79,81.79,81.72,81.74,9522.0,80.9135,80.9135,80.8442,80.864,9522.0
2024-12-24 11:20:00,81.74,81.8,81.73,81.78,6576.0,80.864,80.9233,80.8541,80.9036,6576.0
2024-12-24 11:30:00,81.81,81.87,81.78,81.85,15784.0,80.9332,80.9926,80.9036,80.9728,15784.0
2024-12-24 11:40:00,81.86,81.93,81.85,81.92,11845.0,80.9827,81.052,80.9728,81.0421,11845.0
2024-12-24 11:50:00,81.91,81.93,81.8,81.84,14706.0,81.0322,81.052,80.9233,80.9629,14706.0
2024-12-24 12:00:00,81.83,82.02,81.83,82.02,14054.0,80.953,81.141,80.953,81.141,14054.0
2024-12-24 12:10:00,82.02,82.08,81.99,82.07,19114.0,81.141,81.2003,81.1113,81.1905,19114.0
2024-12-24 12:20:00,82.07,82.15,82.06,82.13,20053.0,81.1905,81.2696,81.1806,81.2498,20053.0
2024-12-24 12:30:00,82.13,82.15,82.04,82.14,26317.0,81.2498,81.2696,81.1608,81.2597,26317.0
2024-12-24 12:40:00,82.13,82.15,82.05,82.11,14434.0,81.2498,81.2696,81.1707,81.23,14434.0
2024-12-24 12:50:00,82.13,82.36,82.13,82.32,100941.0,81.2498,81.4773,81.2498,81.4378,100941.0
2024-12-26 09:30:00,81.85,82.01,81.62,81.81,28468.0,80.9728,81.1311,80.7453,80.9332,28468.0
2024-12-26 09:40:00,81.88,82.4,81.87,82.31,10879.0,81.0025,81.5169,80.9926,81.4279,10879.0
2024-12-26 09:50:00,82.31,82.32,81.97,82.22,23177.0,81.4279,81.4378,81.0915,81.3388,23177.0
2024-12-26 10:00:00,82.22,82.36,82.18,82.33,16840.0,81.3388,81.4773,81.2993,81.4477,16840.0
2024-12-26 10:10:00,82.37,82.39,82.2,82.21,15286.0,81.4872,81.507,81.3191,81.329,15286.0
2024-12-26 10:20:00,82.23,82.25,82.14,82.17,16098.0,81.3487,81.3685,81.2597,81.2894,16098.0
2024-12-26 10:30:00,82.16,82.27,82.16,82.17,13996.0,81.2795,81.3883,81.2795,81.2894,13996.0
2024-12-26 10:40:00,82.17,82.26,82.11,82.24,13416.0,81.2894,81.3784,81.23,81.3586,13416.0
2024-12-26 10:50:00,82.24,82.26,82.18,82.25,11938.0,81.3586,81.3784,81.2993,81.3685,11938.0
2024-12-26 11:00:00,82.23,82.31,82.21,82.22,14877.0,81.3487,81.4279,81.329,81.3388,14877.0
2024-12-26 11:10:00,82.24,82.26,82.21,82.24,14565.0,81.3586,81.3784,81.329,81.3586,14565.0
2024-12-26 11:20:00,82.27,82.27,82.12,82.2,14738.0,81.3883,81.3883,81.2399,81.3191,14738.0
2024-12-26 11:30:00,82.18,82.3,82.18,82.29,12733.0,81.2993,81.418,81.2993,81.4081,12733.0
2024-12-26 11:40:00,82.29,82.35,82.28,82.32,18620.0,81.4081,81.4675,81.3982,81.4378,18620.0
2024-12-26 11:50:00,82.34,82.45,82.33,82.39,53373.0,81.4576,81.5664,81.4477,81.507,53373.0
2024-12-26 12:00:00,82.38,82.4,82.34,82.36,9202.0,81.4971,81.5169,81.4576,81.4773,9202.0
2024-12-26 12:10:00,82.36,82.46,82.35,82.46,10919.0,81.4773,81.5763,81.4675,81.5763,10919.0
2024-12-26 12:20:00,82.47,82.49,82.3,82.3,16418.0,81.5862,81.606,81.418,81.418,16418.0
2024-12-26 12:30:00,82.31,82.4,82.29,82.37,9823.0,81.4279,81.5169,81.4081,81.4872,9823.0
2024-12-26 12:40:00,82.35,82.38,82.23,82.31,10710.0,81.4675,81.4971,81.3487,81.4279,10710.0
2024-12-26 12:50:00,82.32,82.38,82.29,82.35,7386.0,81.4378,81.4971,81.4081,81.4675,7386.0
2024-12-26 13:00:00,82.34,82.36,82.33,82.36,14391.0,81.4576,81.4773,81.4477,81.4773,14391.0
2024-12-26 13:10:00,82.36,82.38,82.29,82.38,8129.0,81.4773,81.4971,81.4081,81.4971,8129.0
2024-12-26 13:20:00,82.37,82.4,82.34,82.35,10400.0,81.4872,81.5169,81.4576,81.4675,10400.0
2024-12-26 13:30:00,82.35,82.36,82.29,82.33,10583.0,81.4675,81.4773,81.4081,81.4477,10583.0
2024-12-26 13:40:00,82.33,82.33,82.21,82.28,10701.0,81.4477,81.4477,81.329,81.3982,10701.0
2024-12-26 13:50:00,82.29,82.42,82.25,82.42,9480.0,81.4081,81.5367,81.3685,81.5367,9480.0
2024-12-26 14:00:00,82.42,82.43,82.29,82.29,14466.0,81.5367,81.5466,81.4081,81.4081,14466.0
2024-12-26 14:10:00,82.32,82.34,82.27,82.27,9377.0,81.4378,81.4576,81.3883,81.3883,9377.0
2024-12-26 14:20:00,82.28,82.29,82.2,82.27,19092.0,81.3982,81.4081,81.3191,81.3883,19092.0
2024-12-26 14:30:00,82.26,82.31,82.24,82.25,20226.0,81.3784,81.4279,81.3586,81.3685,20226.0
2024-12-26 14:40:00,82.25,82.3,82.22,82.23,16564.0,81.3685,81.418,81.3388,81.3487,16564.0
2024-12-26 14:50:00,82.24,82.33,82.22,82.33,10857.0,81.3586,81.4477,81.3388,81.4477,10857.0
2024-12-26 15:00:00,82.32,82.45,82.3,82.44,24554.0,81.4378,81.5664,81.418,81.5565,24554.0
2024-12-26 15:10:00,82.44,82.49,82.35,82.37,27750.0,81.5565,81.606,81.4675,81.4872,27750.0
2024-12-26 15:20:00,82.38,82.42,82.36,82.41,27248.0,81.4971,81.5367,81.4773,81.5268,27248.0
2024-12-26 15:30:00,82.41,82.41,82.34,82.35,26312.0,81.5268,81.5268,81.4576,81.4675,26312.0
2024-12-26 15:40:00,82.35,82.39,82.28,82.34,27675.0,81.4675,81.507,81.3982,81.4576,27675.0
2024-12-26 15:50:00,82.33,82.42,82.23,82.28,157747.0,81.4477,81.5367,81.3487,81.3982,157747.0
2024-12-27 09:30:00,81.81,82.38,81.81,82.2,27392.0,80.9332,81.4971,80.9332,81.3191,27392.0
2024-12-27 09:40:00,82.27,82.57,82.26,82.48,13380.0,81.3883,81.6851,81.3784,81.5961,13380.0
2024-12-27 09:50:00,82.51,82.52,82.41,82.5,10967.0,81.6257,81.6356,81.5268,81.6158,10967.0
2024-12-27 10:00:00,82.5,82.51,82.29,82.3,24768.0,81.6158,81.6257,81.4081,81.418,24768.0
2024-12-27 10:10:00,82.27,82.27,81.97,82.01,16074.0,81.3883,81.3883,81.0915,81.1311,16074.0
2024-12-27 10:20:00,82.01,82.15,81.98,82.0,9464.0,81.1311,81.2696,81.1014,81.1212,9464.0
2024-12-27 10:30:00,82.01,82.14,82.0,82.14,19481.0,81.1311,81.2597,81.1212,81.2597,19481.0
2024-12-27 10:40:00,82.14,82.24,82.0,82.04,14056.0,81.2597,81.3586,81.1212,81.1608,14056.0
2024-12-27 10:50:00,82.04,82.11,81.87,81.9,19059.0,81.1608,81.23,80.9926,81.0223,19059.0
2024-12-27 11:00:00,81.92,81.95,81.77,81.83,15237.0,81.0421,81.0717,80.8937,80.953,15237.0
2024-12-27 11:10:00,81.8,81.8,81.58,81.63,9971.0,80.9233,80.9233,80.7057,80.7552,9971.0
2024-12-27 11:20:00,81.6,81.9,81.6,81.9,10654.0,80.7255,81.0223,80.7255,81.0223,10654.0
2024-12-27 11:30:00,81.9,81.94,81.79,81.84,16240.0,81.0223,81.0618,80.9135,80.9629,16240.0
2024-12-27 11:40:00,81.84,81.85,81.65,81.69,12707.0,80.9629,80.9728,80.775,80.8145,12707.0
2024-12-27 11:50:00,81.66,81.66,81.52,81.54,17905.0,80.7848,80.7848,80.6463,80.6661,17905.0
2024-12-27 12:00:00,81.54,81.59,81.52,81.59,15117.0,80.6661,80.7156,80.6463,80.7156,15117.0
2024-12-27 12:10:00,81.56,81.59,81.52,81.52,9208.0,80.6859,80.7156,80.6463,80.6463,9208.0
2024-12-27 12:20:00,81.52,81.6,81.46,81.55,15345.0,80.6463,80.7255,80.587,80.676,15345.0
2024-12-27 12:30:00,81.59,81.66,81.5,81.52,10838.0,80.7156,80.7848,80.6266,80.6463,10838.0
2024-12-27 12:40:00,81.52,81.57,81.41,81.41,10692.0,80.6463,80.6958,80.5375,80.5375,10692.0
2024-12-27 12:50:00,81.43,81.56,81.43,81.53,16568.0,80.5573,80.6859,80.5573,80.6562,16568.0
2024-12-27 13:00:00,81.5,81.54,81.39,81.42,12940.0,80.6266,80.6661,80.5177,80.5474,12940.0
2024-12-27 13:10:00,81.46,81.52,81.43,81.47,15902.0,80.587,80.6463,80.5573,80.5969,15902.0
2024-12-27 13:20:00,81.48,81.53,81.45,81.49,20542.0,80.6068,80.6562,80.5771,80.6167,20542.0
2024-12-27 13:30:00,81.49,81.6,81.48,81.6,13811.0,80.6167,80.7255,80.6068,80.7255,13811.0
2024-12-27 13:40:00,81.59,81.65,81.54,81.58,8616.0,80.7156,80.775,80.6661,80.7057,8616.0
2024-12-27 13:50:00,81.58,81.7,81.57,81.7,13965.0,80.7057,80.8244,80.6958,80.8244,13965.0
2024-12-27 14:00:00,81.66,81.69,81.62,81.69,10423.0,80.7848,80.8145,80.7453,80.8145,10423.0
2024-12-27 14:10:00,81.7,81.86,81.7,81.86,11767.0,80.8244,80.9827,80.8244,80.9827,11767.0
2024-12-27 14:20:00,81.84,81.85,81.76,81.79,13151.0,80.9629,80.9728,80.8838,80.9135,13151.0
2024-12-27 14:30:00,81.8,81.81,81.75,81.79,17745.0,80.9233,80.9332,80.8739,80.9135,17745.0
2024-12-27 14:40:00,81.79,81.92,81.79,81.91,11801.0,80.9135,81.0421,80.9135,81.0322,11801.0
2024-12-27 14:50:00,81.91,81.96,81.88,81.93,18375.0,81.0322,81.0816,81.0025,81.052,18375.0
2024-12-27 15:00:00,81.92,81.94,81.71,81.78,15962.0,81.0421,81.0618,80.8343,80.9036,15962.0
2024-12-27 15:10:00,81.76,81.77,81.62,81.65,19774.0,80.8838,80.8937,80.7453,80.775,19774.0
2024-12-27 15:20:00,81.65,81.67,81.58,81.61,22386.0,80.775,80.7947,80.7057,80.7354,22386.0
2024-12-27 15:30:00,81.6,81.61,81.55,81.55,25680.0,80.7255,80.7354,80.676,80.676,25680.0
2024-12-27 15:40:00,81.55,81.65,81.46,81.65,18285.0,80.676,80.775,80.587,80.775,18285.0
2024-12-27 15:50:00,81.69,81.84,81.54,81.64,231836.0,80.8145,80.9629,80.6661,80.7651,231836.0
2024-12-30 09:30:00,81.0,81.0,80.56,80.7,42276.0,80.1319,80.1319,79.6966,79.8351,42276.0
2024-12-30 09:40:00,80.7,80.7,80.24,80.27,16742.0,79.8351,79.8351,79.3801,79.4097,16742.0
2024-12-30 09:50:00,80.26,80.36,80.19,80.28,13150.0,79.3999,79.4988,79.3306,79.4196,13150.0
2024-12-30 10:00:00,80.27,80.44,80.2,80.41,17206.0,79.4097,79.5779,79.3405,79.5482,17206.0
2024-12-30 10:10:00,80.39,80.41,80.2,80.25,17486.0,79.5285,79.5482,79.3405,79.39,17486.0
2024-12-30 10:20:00,80.24,80.25,80.14,80.22,21363.0,79.3801,79.39,79.2811,79.3603,21363.0
2024-12-30 10:30:00,80.19,80.36,80.19,80.36,7662.0,79.3306,79.4988,79.3306,79.4988,7662.0
2024-12-30 10:40:00,80.37,80.53,80.37,80.44,14660.0,79.5087,79.667,79.5087,79.5779,14660.0
2024-12-30 10:50:00,80.46,80.6,80.44,80.6,14231.0,79.5977,79.7362,79.5779,79.7362,14231.0
2024-12-30 11:00:00,80.62,80.8,80.56,80.8,10918.0,79.756,79.9341,79.6966,79.9341,10918.0
2024-12-30 11:10:00,80.8,80.85,80.75,80.84,15249.0,79.9341,79.9835,79.8846,79.9736,15249.0
2024-12-30 11:20:00,80.85,80.85,80.76,80.76,8606.0,79.9835,79.9835,79.8945,79.8945,8606.0
2024-12-30 11:30:00,80.76,80.82,80.76,80.8,21981.0,79.8945,79.9538,79.8945,79.9341,21981.0
2024-12-30 11:40:00,80.8,80.86,80.62,80.62,38128.0,79.9341,79.9934,79.756,79.756,38128.0
2024-12-30 11:50:00,80.59,80.72,80.59,80.63,28182.0,79.7263,79.8549,79.7263,79.7659,28182.0
2024-12-30 12:00:00,80.64,80.77,80.63,80.73,16494.0,79.7758,79.9044,79.7659,79.8648,16494.0
2024-12-30 12:10:00,80.71,80.82,80.66,80.81,17137.0,79.845,79.9538,79.7956,79.944,17137.0
2024-12-30 12:20:00,80.83,80.92,80.82,80.88,19549.0,79.9637,80.0528,79.9538,80.0132,19549.0
2024-12-30 12:30:00,80.86,80.89,80.82,80.88,9348.0,79.9934,80.0231,79.9538,80.0132,9348.0
2024-12-30 12:40:00,80.88,80.99,80.8,80.96,10110.0,80.0132,80.122,79.9341,80.0923,10110.0
2024-12-30 12:50:00,80.98,81.01,80.79,81.01,13342.0,80.1121,80.1418,79.9242,80.1418,13342.0
2024-12-30 13:00:00,80.95,80.97,80.81,80.91,8640.0,80.0825,80.1022,79.944,80.0429,8640.0
2024-12-30 13:10:00,80.92,81.09,80.92,81.0,9443.0,80.0528,80.221,80.0528,80.1319,9443.0
2024-12-30 13:20:00,80.97,81.01,80.88,80.98,12703.0,80.1022,80.1418,80.0132,80.1121,12703.0
2024-12-30 13:30:00,80.94,81.05,80.92,81.0,8764.0,80.0726,80.1814,80.0528,80.1319,8764.0
2024-12-30 13:40:00,80.99,81.07,80.98,81.06,10103.0,80.122,80.2012,80.1121,80.1913,10103.0
2024-12-30 13:50:00,81.07,81.09,81.02,81.03,13526.0,80.2012,80.221,80.1517,80.1616,13526.0
2024-12-30 14:00:00,81.04,81.04,80.96,81.0,14243.0,80.1715,80.1715,80.0923,80.1319,14243.0
2024-12-30 14:10:00,81.04,81.04,80.87,80.89,13950.0,80.1715,80.1715,80.0033,80.0231,13950.0
2024-12-30 14:20:00,80.87,80.96,80.82,80.93,12500.0,80.0033,80.0923,79.9538,80.0627,12500.0
2024-12-30 14:30:00,80.93,80.99,80.92,80.95,13245.0,80.0627,80.122,80.0528,80.0825,13245.0
2024-12-30 14:40:00,80.92,81.01,80.92,80.98,10066.0,80.0528,80.1418,80.0528,80.1121,10066.0
2024-12-30 14:50:00,80.98,81.03,80.95,81.0,24067.0,80.1121,80.1616,80.0825,80.1319,24067.0
2024-12-30 15:00:00,81.01,81.01,80.85,80.89,26640.0,80.1418,80.1418,79.9835,80.0231,26640.0
2024-12-30 15:10:00,80.9,80.93,80.86,80.86,25725.0,80.033,80.0627,79.9934,79.9934,25725.0
2024-12-30 15:20:00,80.86,80.89,80.75,80.75,26310.0,79.9934,80.0231,79.8846,79.8846,26310.0
2024-12-30 15:30:00,80.75,80.76,80.7,80.75,32547.0,79.8846,79.8945,79.8351,79.8846,32547.0
2024-12-30 15:40:00,80.75,80.84,80.69,80.83,40968.0,79.8846,79.9736,79.8252,79.9637,40968.0
2024-12-30 15:50:00,80.81,80.82,80.53,80.59,176867.0,79.944,79.9538,79.667,79.7263,176867.0
2024-12-31 09:30:00,80.89,81.24,80.59,80.76,30146.0,80.0231,80.3693,79.7263,79.8945,30146.0
2024-12-31 09:40:00,80.76,80.91,80.55,80.86,17648.0,79.8945,80.0429,79.6867,79.9934,17648.0
2024-12-31 09:50:00,80.86,80.94,80.76,80.88,14156.0,79.9934,80.0726,79.8945,80.0132,14156.0
2024-12-31 10:00:00,80.92,81.07,80.91,80.94,38593.0,80.0528,80.2012,80.0429,80.0726,38593.0
2024-12-31 10:10:00,80.92,81.17,80.9,81.12,14295.0,80.0528,80.3001,80.033,80.2506,14295.0
2024-12-31 10:20:00,81.09,81.1,80.98,80.98,10346.0,80.221,80.2308,80.1121,80.1121,10346.0
2024-12-31 10:30:00,80.98,80.98,80.78,80.95,18570.0,80.1121,80.1121,79.9143,80.0825,18570.0
2024-12-31 10:40:00,80.96,80.96,80.84,80.93,9278.0,80.0923,80.0923,79.9736,80.0627,9278.0
2024-12-31 10:50:00,80.92,80.96,80.83,80.84,8811.0,80.0528,80.0923,79.9637,79.9736,8811.0
2024-12-31 11:00:00,80.84,80.86,80.73,80.86,17446.0,79.9736,79.9934,79.8648,79.9934,17446.0
2024-12-31 11:10:00,80.87,80.91,80.76,80.76,10674.0,80.0033,80.0429,79.8945,79.8945,10674.0
2024-12-31 11:20:00,80.77,80.81,80.69,80.74,18052.0,79.9044,79.944,79.8252,79.8747,18052.0
2024-12-31 11:30:00,80.73,80.74,80.64,80.71,14665.0,79.8648,79.8747,79.7758,79.845,14665.0
2024-12-31 11:40:00,80.68,80.75,80.63,80.71,39455.0,79.8153,79.8846,79.7659,79.845,39455.0
2024-12-31 11:50:00,80.71,80.74,80.52,80.58,19126.0,79.845,79.8747,79.6571,79.7164,19126.0
2024-12-31 12:00:00,80.58,80.62,80.52,80.59,11253.0,79.7164,79.756,79.6571,79.7263,11253.0
2024-12-31 12:10:00,80.6,80.62,80.5,80.62,18217.0,79.7362,79.756,79.6373,79.756,18217.0
2024-12-31 12:20:00,80.62,80.62,80.5,80.51,16802.0,79.756,79.756,79.6373,79.6472,16802.0
2024-12-31 12:30:00,80.5,80.52,80.38,80.5,18090.0,79.6373,79.6571,79.5186,79.6373,18090.0
2024-12-31 12:40:00,80.5,80.5,80.36,80.46,26580.0,79.6373,79.6373,79.4988,79.5977,26580.0
2024-12-31 12:50:00,80.5,80.7,80.48,80.7,13766.0,79.6373,79.8351,79.6175,79.8351,13766.0
2024-12-31 13:00:00,80.7,80.75,80.63,80.66,20817.0,79.8351,79.8846,79.7659,79.7956,20817.0
2024-12-31 13:10:00,80.69,80.69,80.56,80.57,7930.0,79.8252,79.8252,79.6966,79.7065,7930.0
2024-12-31 13:20:00,80.55,80.55,80.45,80.46,12272.0,79.6867,79.6867,79.5878,79.5977,12272.0
2024-12-31 13:30:00,80.47,80.62,80.38,80.62,27686.0,79.6076,79.756,79.5186,79.756,27686.0
2024-12-31 13:40:00,80.62,80.68,80.58,80.68,18203.0,79.756,79.8153,79.7164,79.8153,18203.0
2024-12-31 13:50:00,80.68,80.73,80.59,80.59,9268.0,79.8153,79.8648,79.7263,79.7263,9268.0
2024-12-31 14:00:00,80.59,80.66,80.54,80.62,15225.0,79.7263,79.7956,79.6768,79.756,15225.0
2024-12-31 14:10:00,80.64,80.7,80.56,80.58,16353.0,79.7758,79.8351,79.6966,79.7164,16353.0
2024-12-31 14:20:00,80.56,80.6,80.44,80.55,27391.0,79.6966,79.7362,79.5779,79.6867,27391.0
2024-12-31 14:30:00,80.55,80.55,80.48,80.52,13237.0,79.6867,79.6867,79.6175,79.6571,13237.0
2024-12-31 14:40:00,80.54,80.56,80.44,80.48,15754.0,79.6768,79.6966,79.5779,79.6175,15754.0
2024-12-31 14:50:00,80.5,80.65,80.49,80.64,15696.0,79.6373,79.7857,79.6274,79.7758,15696.0
2024-12-31 15:00:00,80.63,80.77,80.61,80.75,26063.0,79.7659,79.9044,79.7461,79.8846,26063.0
2024-12-31 15:10:00,80.75,80.76,80.58,80.7,22670.0,79.8846,79.8945,79.7164,79.8351,22670.0
2024-12-31 15:20:00,80.69,80.82,80.68,80.8,34784.0,79.8252,79.9538,79.8153,79.9341,34784.0
2024-12-31 15:30:00,80.81,80.82,80.66,80.7,40576.0,79.944,79.9538,79.7956,79.8351,40576.0
2024-12-31 15:40:00,80.7,80.83,80.58,80.81,54538.0,79.8351,79.9637,79.7164,79.944,54538.0
2024-12-31 15:50:00,80.79,80.8,80.61,80.79,197420.0,79.9242,79.9341,79.7461,79.9242,197420.0
2025-01-02 09:30:00,81.13,81.13,80.72,80.84,39035.0,80.2605,80.2605,79.8549,79.9736,39035.0
2025-01-02 09:40:00,80.83,80.92,80.69,80.86,14740.0,79.9637,80.0528,79.8252,79.9934,14740.0
2025-01-02 09:50:00,80.87,81.01,80.81,80.93,21291.0,80.0033,80.1418,79.944,80.0627,21291.0
2025-01-02 10:00:00,80.93,81.03,80.73,80.73,14035.0,80.0627,80.1616,79.8648,79.8648,14035.0
2025-01-02 10:10:00,80.76,80.95,80.71,80.84,11687.0,79.8945,80.0825,79.845,79.9736,11687.0
2025-01-02 10:20:00,80.83,80.83,80.67,80.74,16056.0,79.9637,79.9637,79.8055,79.8747,16056.0
2025-01-02 10:30:00,80.73,80.75,80.61,80.63,16349.0,79.8648,79.8846,79.7461,79.7659,16349.0
2025-01-02 10:40:00,80.65,80.77,80.59,80.77,12680.0,79.7857,79.9044,79.7263,79.9044,12680.0
2025-01-02 10:50:00,80.77,80.85,80.61,80.67,13804.0,79.9044,79.9835,79.7461,79.8055,13804.0
2025-01-02 11:00:00,80.67,80.69,80.43,80.5,12594.0,79.8055,79.8252,79.568,79.6373,12594.0
2025-01-02 11:10:00,80.47,80.68,80.46,80.67,9190.0,79.6076,79.8153,79.5977,79.8055,9190.0
2025-01-02 11:20:00,80.65,80.73,80.58,80.72,10260.0,79.7857,79.8648,79.7164,79.8549,10260.0
2025-01-02 11:30:00,80.71,80.86,80.7,80.83,8694.0,79.845,79.9934,79.8351,79.9637,8694.0
2025-01-02 11:40:00,80.81,80.86,80.73,80.78,13159.0,79.944,79.9934,79.8648,79.9143,13159.0
2025-01-02 11:50:00,80.76,80.79,80.62,80.67,8247.0,79.8945,79.9242,79.756,79.8055,8247.0
2025-01-02 12:00:00,80.66,80.67,80.54,80.54,9031.0,79.7956,79.8055,79.6768,79.6768,9031.0
2025-01-02 12:10:00,80.53,80.72,80.53,80.59,15564.0,79.667,79.8549,79.667,79.7263,15564.0
2025-01-02 12:20:00,80.57,80.58,80.26,80.3,14324.0,79.7065,79.7164,79.3999,79.4394,14324.0
2025-01-02 12:30:00,80.28,80.29,80.01,80.02,15856.0,79.4196,79.4295,79.1525,79.1624,15856.0
2025-01-02 12:40:00,80.05,80.08,79.91,80.03,13774.0,79.1921,79.2218,79.0536,79.1723,13774.0
2025-01-02 12:50:00,80.0,80.26,79.98,80.23,10878.0,79.1426,79.3999,79.1229,79.3702,10878.0
2025-01-02 13:00:00,80.21,80.21,80.07,80.15,10766.0,79.3504,79.3504,79.2119,79.291,10766.0
2025-01-02 13:10:00,80.14,80.14,79.97,80.02,11743.0,79.2811,79.2811,79.113,79.1624,11743.0
2025-01-02 13:20:00,80.03,80.07,79.95,80.03,8680.0,79.1723,79.2119,79.0932,79.1723,8680.0
2025-01-02 13:30:00,79.98,80.01,79.86,79.91,14489.0,79.1229,79.1525,79.0041,79.0536,14489.0
2025-01-02 13:40:00,79.9,79.95,79.79,79.82,34539.0,79.0437,79.0932,78.9349,78.9646,34539.0
2025-01-02 13:50:00,79.81,79.97,79.7,79.97,15795.0,78.9547,79.113,78.8459,79.113,15795.0
2025-01-02 14:00:00,79.98,80.1,79.93,80.04,14878.0,79.1229,79.2416,79.0734,79.1822,14878.0
2025-01-02 14:10:00,80.05,80.09,79.97,80.0,12039.0,79.1921,79.2317,79.113,79.1426,12039.0
2025-01-02 14:20:00,80.0,80.11,79.99,80.11,16229.0,79.1426,79.2515,79.1327,79.2515,16229.0
2025-01-02 14:30:00,80.11,80.11,79.97,80.08,13965.0,79.2515,79.2515,79.113,79.2218,13965.0
2025-01-02 14:40:00,80.07,80.12,80.01,80.09,13084.0,79.2119,79.2614,79.1525,79.2317,13084.0
2025-01-02 14:50:00,80.1,80.14,79.94,79.94,13825.0,79.2416,79.2811,79.0833,79.0833,13825.0
2025-01-02 15:00:00,79.95,80.14,79.92,80.14,38590.0,79.0932,79.2811,79.0635,79.2811,38590.0
2025-01-02 15:10:00,80.14,80.21,80.12,80.2,20776.0,79.2811,79.3504,79.2614,79.3405,20776.0
2025-01-02 15:20:00,80.2,80.27,80.17,80.17,28798.0,79.3405,79.4097,79.3108,79.3108,28798.0
2025-01-02 15:30:00,80.17,80.28,80.07,80.13,36680.0,79.3108,79.4196,79.2119,79.2712,36680.0
2025-01-02 15:40:00,80.11,80.2,80.07,80.09,50328.0,79.2515,79.3405,79.2119,79.2317,50328.0
2025-01-02 15:50:00,80.09,80.23,80.0,80.12,161324.0,79.2317,79.3702,79.1426,79.2614,161324.0
2025-01-03 09:30:00,80.2,80.66,80.11,80.23,49774.0,79.3405,79.7956,79.2515,79.3702,49774.0
2025-01-03 09:40:00,80.23,80.37,79.91,79.92,20886.0,79.3702,79.5087,79.0536,79.0635,20886.0
2025-01-03 09:50:00,79.95,79.99,79.74,79.77,11692.0,79.0932,79.1327,78.8854,78.9151,11692.0
2025-01-03 10:00:00,79.79,80.07,79.76,79.98,26062.0,78.9349,79.2119,78.9052,79.1229,26062.0
2025-01-03 10:10:00,79.96,80.01,79.84,79.94,25029.0,79.1031,79.1525,78.9844,79.0833,25029.0
2025-01-03 10:20:00,79.95,80.11,79.81,80.05,14769.0,79.0932,79.2515,78.9547,79.1921,14769.0
2025-01-03 10:30:00,80.05,80.16,80.04,80.12,16069.0,79.1921,79.3009,79.1822,79.2614,16069.0
2025-01-03 10:40:00,80.15,80.2,80.07,80.2,15628.0,79.291,79.3405,79.2119,79.3405,15628.0
2025-01-03 10:50:00,80.2,80.35,80.16,80.33,19188.0,79.3405,79.4889,79.3009,79.4691,19188.0
2025-01-03 11:00:00,80.33,80.36,80.1,80.16,15235.0,79.4691,79.4988,79.2416,79.3009,15235.0
2025-01-03 11:10:00,80.18,80.21,80.07,80.07,9873.0,79.3207,79.3504,79.2119,79.2119,9873.0
2025-01-03 11:20:00,80.08,80.17,80.01,80.11,13532.0,79.2218,79.3108,79.1525,79.2515,13532.0
2025-01-03 11:30:00,80.1,80.22,80.1,80.15,11944.0,79.2416,79.3603,79.2416,79.291,11944.0
2025-01-03 11:40:00,80.15,80.23,80.13,80.21,11173.0,79.291,79.3702,79.2712,79.3504,11173.0
2025-01-03 11:50:00,80.22,80.28,80.1,80.1,15090.0,79.3603,79.4196,79.2416,79.2416,15090.0
2025-01-03 12:00:00,80.11,80.21,80.08,80.21,17719.0,79.2515,79.3504,79.2218,79.3504,17719.0
2025-01-03 12:10:00,80.16,80.19,80.09,80.09,12056.0,79.3009,79.3306,79.2317,79.2317,12056.0
2025-01-03 12:20:00,80.13,80.19,80.07,80.12,13801.0,79.2712,79.3306,79.2119,79.2614,13801.0
2025-01-03 12:30:00,80.12,80.18,80.08,80.14,13358.0,79.2614,79.3207,79.2218,79.2811,13358.0
2025-01-03 12:40:00,80.13,80.17,80.05,80.11,10758.0,79.2712,79.3108,79.1921,79.2515,10758.0
2025-01-03 12:50:00,80.11,80.13,80.06,80.09,7782.0,79.2515,79.2712,79.202,79.2317,7782.0
2025-01-03 13:00:00,80.11,80.13,80.06,80.11,11694.0,79.2515,79.2712,79.202,79.2515,11694.0
2025-01-03 13:10:00,80.11,80.2,80.11,80.19,30599.0,79.2515,79.3405,79.2515,79.3306,30599.0
2025-01-03 13:20:00,80.2,80.24,80.17,80.23,11267.0,79.3405,79.3801,79.3108,79.3702,11267.0
2025-01-03 13:30:00,80.23,80.25,80.16,80.24,19342.0,79.3702,79.39,79.3009,79.3801,19342.0
2025-01-03 13:40:00,80.24,80.25,80.09,80.18,27987.0,79.3801,79.39,79.2317,79.3207,27987.0
2025-01-03 13:50:00,80.2,80.2,80.12,80.16,19011.0,79.3405,79.3405,79.2614,79.3009,19011.0
2025-01-03 14:00:00,80.16,80.26,80.13,80.25,12120.0,79.3009,79.3999,79.2712,79.39,12120.0
2025-01-03 14:10:00,80.25,80.32,80.24,80.29,9017.0,79.39,79.4592,79.3801,79.4295,9017.0
2025-01-03 14:20:00,80.28,80.31,80.27,80.29,10045.0,79.4196,79.4493,79.4097,79.4295,10045.0
2025-01-03 14:30:00,80.28,80.39,80.27,80.38,11450.0,79.4196,79.5285,79.4097,79.5186,11450.0
2025-01-03 14:40:00,80.38,80.39,80.27,80.38,26862.0,79.5186,79.5285,79.4097,79.5186,26862.0
2025-01-03 14:50:00,80.38,80.39,80.33,80.36,16187.0,79.5186,79.5285,79.4691,79.4988,16187.0
2025-01-03 15:00:00,80.34,80.34,80.22,80.28,15869.0,79.479,79.479,79.3603,79.4196,15869.0
2025-01-03 15:10:00,80.29,80.38,80.29,80.37,18208.0,79.4295,79.5186,79.4295,79.5087,18208.0
2025-01-03 15:20:00,80.36,80.47,80.33,80.46,20093.0,79.4988,79.6076,79.4691,79.5977,20093.0
2025-01-03 15:30:00,80.45,80.45,80.36,80.37,32193.0,79.5878,79.5878,79.4988,79.5087,32193.0
2025-01-03 15:40:00,80.37,80.43,80.25,80.33,37803.0,79.5087,79.568,79.39,79.4691,37803.0
2025-01-03 15:50:00,80.35,80.39,80.22,80.29,128604.0,79.4889,79.5285,79.3603,79.4295,128604.0
2025-01-06 09:30:00,80.26,80.26,79.71,79.71,47833.0,79.3999,79.3999,78.8557,78.8557,47833.0
2025-01-06 09:40:00,79.8,80.14,79.74,79.79,42098.0,78.9448,79.2811,78.8854,78.9349,42098.0
2025-01-06 09:50:00,79.8,79.86,79.55,79.58,40890.0,78.9448,79.0041,78.6975,78.7271,40890.0
2025-01-06 10:00:00,79.58,79.61,79.34,79.52,61616.0,78.7271,78.7568,78.4897,78.6678,61616.0
2025-01-06 10:10:00,79.52,79.64,79.46,79.47,45680.0,78.6678,78.7865,78.6084,78.6183,45680.0
2025-01-06 10:20:00,79.46,79.55,79.34,79.5,34012.0,78.6084,78.6975,78.4897,78.648,34012.0
2025-01-06 10:30:00,79.52,79.68,79.52,79.58,17874.0,78.6678,78.8261,78.6678,78.7271,17874.0
2025-01-06 10:40:00,79.6,79.75,79.6,79.75,20888.0,78.7469,78.8953,78.7469,78.8953,20888.0
2025-01-06 10:50:00,79.75,80.09,79.74,79.98,33527.0,78.8953,79.2317,78.8854,79.1229,33527.0
2025-01-06 11:00:00,79.98,79.98,79.79,79.94,30630.0,79.1229,79.1229,78.9349,79.0833,30630.0
2025-01-06 11:10:00,79.95,80.13,79.92,80.12,23461.0,79.0932,79.2712,79.0635,79.2614,23461.0
2025-01-06 11:20:00,80.12,80.24,80.12,80.16,25423.0,79.2614,79.3801,79.2614,79.3009,25423.0
2025-01-06 11:30:00,80.17,80.22,80.15,80.2,25882.0,79.3108,79.3603,79.291,79.3405,25882.0
2025-01-06 11:40:00,80.2,80.2,80.06,80.16,22728.0,79.3405,79.3405,79.202,79.3009,22728.0
2025-01-06 11:50:00,80.16,80.26,80.16,80.25,22814.0,79.3009,79.3999,79.3009,79.39,22814.0
2025-01-06 12:00:00,80.25,80.28,80.18,80.25,26604.0,79.39,79.4196,79.3207,79.39,26604.0
2025-01-06 12:10:00,80.26,80.33,80.25,80.29,19552.0,79.3999,79.4691,79.39,79.4295,19552.0
2025-01-06 12:20:00,80.3,80.3,80.17,80.24,27270.0,79.4394,79.4394,79.3108,79.3801,27270.0
2025-01-06 12:30:00,80.24,80.28,80.15,80.15,32621.0,79.3801,79.4196,79.291,79.291,32621.0
2025-01-06 12:40:00,80.16,80.16,80.04,80.05,17015.0,79.3009,79.3009,79.1822,79.1921,17015.0
2025-01-06 12:50:00,80.05,80.05,79.95,80.02,15872.0,79.1921,79.1921,79.0932,79.1624,15872.0
2025-01-06 13:00:00,80.02,80.02,79.8,79.81,17945.0,79.1624,79.1624,78.9448,78.9547,17945.0
2025-01-06 13:10:00,79.79,79.86,79.75,79.82,15289.0,78.9349,79.0041,78.8953,78.9646,15289.0
2025-01-06 13:20:00,79.81,79.81,79.73,79.74,21714.0,78.9547,78.9547,78.8755,78.8854,21714.0
2025-01-06 13:30:00,79.73,79.73,79.53,79.55,21177.0,78.8755,78.8755,78.6777,78.6975,21177.0
2025-01-06 13:40:00,79.54,79.55,79.34,79.35,18496.0,78.6876,78.6975,78.4897,78.4996,18496.0
2025-01-06 13:50:00,79.36,79.38,79.33,79.34,15325.0,78.5095,78.5293,78.4798,78.4897,15325.0
2025-01-06 14:00:00,79.34,79.35,79.13,79.28,20995.0,78.4897,78.4996,78.282,78.4304,20995.0
2025-01-06 14:10:00,79.28,79.35,79.22,79.34,24916.0,78.4304,78.4996,78.371,78.4897,24916.0
2025-01-06 14:20:00,79.33,79.34,79.27,79.27,16941.0,78.4798,78.4897,78.4205,78.4205,16941.0
2025-01-06 14:30:00,79.26,79.38,79.25,79.37,14229.0,78.4106,78.5293,78.4007,78.5194,14229.0
2025-01-06 14:40:00,79.36,79.39,79.31,79.39,12051.0,78.5095,78.5392,78.46,78.5392,12051.0
2025-01-06 14:50:00,79.39,79.39,79.22,79.22,25644.0,78.5392,78.5392,78.371,78.371,25644.0
2025-01-06 15:00:00,79.21,79.25,79.14,79.2,22721.0,78.3611,78.4007,78.2919,78.3512,22721.0
2025-01-06 15:10:00,79.19,79.2,79.13,79.16,21865.0,78.3413,78.3512,78.282,78.3116,21865.0
2025-01-06 15:20:00,79.16,79.21,79.09,79.17,25493.0,78.3116,78.3611,78.2424,78.3215,25493.0
2025-01-06 15:30:00,79.16,79.21,79.1,79.13,37851.0,78.3116,78.3611,78.2523,78.282,37851.0
2025-01-06 15:40:00,79.14,79.16,78.91,78.95,55883.0,78.2919,78.3116,78.0643,78.1039,55883.0
2025-01-06 15:50:00,78.95,79.06,78.83,79.04,228003.0,78.1039,78.2127,77.9852,78.1929,228003.0
2025-01-07 09:30:00,79.14,79.83,79.14,79.78,40767.0,78.2919,78.9745,78.2919,78.925,40767.0
2025-01-07 09:40:00,79.75,79.93,79.51,79.53,22250.0,78.8953,79.0734,78.6579,78.6777,22250.0
2025-01-07 09:50:00,79.53,79.66,79.48,79.62,28234.0,78.6777,78.8063,78.6282,78.7667,28234.0
2025-01-07 10:00:00,79.64,79.73,79.01,79.08,66165.0,78.7865,78.8755,78.1632,78.2325,66165.0
2025-01-07 10:10:00,79.09,79.44,78.92,79.4,110512.0,78.2424,78.5886,78.0742,78.5491,110512.0
2025-01-07 10:20:00,79.42,79.85,79.42,79.79,56478.0,78.5689,78.9942,78.5689,78.9349,56478.0
2025-01-07 10:30:00,79.82,79.96,79.75,79.75,24903.0,78.9646,79.1031,78.8953,78.8953,24903.0
2025-01-07 10:40:00,79.76,79.82,79.54,79.61,20694.0,78.9052,78.9646,78.6876,78.7568,20694.0
2025-01-07 10:50:00,79.62,79.96,79.58,79.96,26796.0,78.7667,79.1031,78.7271,79.1031,26796.0
2025-01-07 11:00:00,79.93,80.05,79.9,79.94,23579.0,79.0734,79.1921,79.0437,79.0833,23579.0
2025-01-07 11:10:00,79.91,79.93,79.62,79.66,21520.0,79.0536,79.0734,78.7667,78.8063,21520.0
2025-01-07 11:20:00,79.66,79.79,79.63,79.75,25176.0,78.8063,78.9349,78.7766,78.8953,25176.0
2025-01-07 11:30:00,79.73,79.74,79.49,79.58,24131.0,78.8755,78.8854,78.6381,78.7271,24131.0
2025-01-07 11:40:00,79.6,79.64,79.54,79.59,27544.0,78.7469,78.7865,78.6876,78.737,27544.0
2025-01-07 11:50:00,79.59,79.59,79.32,79.36,95720.0,78.737,78.737,78.4699,78.5095,95720.0
2025-01-07 12:00:00,79.33,79.47,79.32,79.34,19925.0,78.4798,78.6183,78.4699,78.4897,19925.0
2025-01-07 12:10:00,79.33,79.45,79.31,79.41,22010.0,78.4798,78.5985,78.46,78.559,22010.0
2025-01-07 12:20:00,79.41,79.42,79.26,79.28,21868.0,78.559,78.5689,78.4106,78.4304,21868.0
2025-01-07 12:30:00,79.29,79.48,79.29,79.37,18893.0,78.4402,78.6282,78.4402,78.5194,18893.0
2025-01-07 12:40:00,79.37,79.41,79.18,79.18,13337.0,78.5194,78.559,78.3314,78.3314,13337.0
2025-01-07 12:50:00,79.2,79.32,79.16,79.29,26268.0,78.3512,78.4699,78.3116,78.4402,26268.0
2025-01-07 13:00:00,79.29,79.44,79.29,79.42,16568.0,78.4402,78.5886,78.4402,78.5689,16568.0
2025-01-07 13:10:00,79.42,79.47,79.29,79.34,21078.0,78.5689,78.6183,78.4402,78.4897,21078.0
2025-01-07 13:20:00,79.34,79.37,79.29,79.33,14965.0,78.4897,78.5194,78.4402,78.4798,14965.0
2025-01-07 13:30:00,79.34,79.43,79.27,79.31,32408.0,78.4897,78.5787,78.4205,78.46,32408.0
2025-01-07 13:40:00,79.31,79.32,79.22,79.27,18098.0,78.46,78.4699,78.371,78.4205,18098.0
2025-01-07 13:50:00,79.27,79.36,79.25,79.31,25217.0,78.4205,78.5095,78.4007,78.46,25217.0
2025-01-07 14:00:00,79.31,79.31,79.24,79.29,17566.0,78.46,78.46,78.3908,78.4402,17566.0
2025-01-07 14:10:00,79.29,79.34,79.16,79.2,35120.0,78.4402,78.4897,78.3116,78.3512,35120.0
2025-01-07 14:20:00,79.19,79.47,79.19,79.4,41946.0,78.3413,78.6183,78.3413,78.5491,41946.0
2025-01-07 14:30:00,79.38,79.46,79.29,79.41,84024.0,78.5293,78.6084,78.4402,78.559,84024.0
2025-01-07 14:40:00,79.4,79.49,79.38,79.41,34395.0,78.5491,78.6381,78.5293,78.559,34395.0
2025-01-07 14:50:00,79.41,79.44,79.32,79.37,46561.0,78.559,78.5886,78.4699,78.5194,46561.0
2025-01-07 15:00:00,79.37,79.38,79.1,79.11,149933.0,78.5194,78.5293,78.2523,78.2622,149933.0
2025-01-07 15:10:00,79.11,79.19,79.06,79.08,35646.0,78.2622,78.3413,78.2127,78.2325,35646.0
2025-01-07 15:20:00,79.08,79.08,78.92,78.99,42449.0,78.2325,78.2325,78.0742,78.1435,42449.0
2025-01-07 15:30:00,78.98,79.05,78.82,78.95,90105.0,78.1336,78.2028,77.9753,78.1039,90105.0
2025-01-07 15:40:00,78.97,79.09,78.72,78.75,168917.0,78.1237,78.2424,77.8764,77.906,168917.0
2025-01-07 15:50:00,78.76,79.16,78.75,79.13,428212.0,77.9159,78.3116,77.906,78.282,428212.0
2025-01-08 09:30:00,79.25,79.35,78.96,79.2,36684.0,78.4007,78.4996,78.1138,78.3512,36684.0
2025-01-08 09:40:00,79.17,79.27,78.83,78.94,21230.0,78.3215,78.4205,77.9852,78.094,21230.0
2025-01-08 09:50:00,78.9,78.91,78.59,78.59,26850.0,78.0544,78.0643,77.7477,77.7477,26850.0
2025-01-08 10:00:00,78.61,79.15,78.55,79.15,43819.0,77.7675,78.3017,77.7082,78.3017,43819.0
2025-01-08 10:10:00,79.15,79.19,78.82,78.85,27118.0,78.3017,78.3413,77.9753,78.005,27118.0
2025-01-08 10:20:00,78.83,78.93,78.69,78.69,24926.0,77.9852,78.0841,77.8467,77.8467,24926.0
2025-01-08 10:30:00,78.7,78.92,78.62,78.91,79923.0,77.8566,78.0742,77.7774,78.0643,79923.0
2025-01-08 10:40:00,78.89,79.02,78.79,79.0,32533.0,78.0445,78.1731,77.9456,78.1534,32533.0
2025-01-08 10:50:00,79.0,79.32,78.99,79.29,17516.0,78.1534,78.4699,78.1435,78.4402,17516.0
2025-01-08 11:00:00,79.26,79.26,79.14,79.2,18261.0,78.4106,78.4106,78.2919,78.3512,18261.0
2025-01-08 11:10:00,79.2,79.25,79.13,79.23,11284.0,78.3512,78.4007,78.282,78.3809,11284.0
2025-01-08 11:20:00,79.25,79.29,79.19,79.27,17410.0,78.4007,78.4402,78.3413,78.4205,17410.0
2025-01-08 11:30:00,79.27,79.39,79.21,79.37,11809.0,78.4205,78.5392,78.3611,78.5194,11809.0
2025-01-08 11:40:00,79.39,79.4,79.3,79.4,16290.0,78.5392,78.5491,78.4501,78.5491,16290.0
2025-01-08 11:50:00,79.4,79.5,79.39,79.41,43574.0,78.5491,78.648,78.5392,78.559,43574.0
2025-01-08 12:00:00,79.42,79.44,79.17,79.2,9899.0,78.5689,78.5886,78.3215,78.3512,9899.0
2025-01-08 12:10:00,79.2,79.21,79.0,79.06,29533.0,78.3512,78.3611,78.1534,78.2127,29533.0
2025-01-08 12:20:00,79.05,79.12,78.97,79.0,8950.0,78.2028,78.2721,78.1237,78.1534,8950.0
2025-01-08 12:30:00,78.98,79.03,78.94,78.97,18167.0,78.1336,78.183,78.094,78.1237,18167.0
2025-01-08 12:40:00,78.97,78.99,78.93,78.94,12406.0,78.1237,78.1435,78.0841,78.094,12406.0
2025-01-08 12:50:00,78.94,79.03,78.92,79.03,19657.0,78.094,78.183,78.0742,78.183,19657.0
2025-01-08 13:00:00,79.01,79.16,78.97,78.98,94896.0,78.1632,78.3116,78.1237,78.1336,94896.0
2025-01-08 13:10:00,78.98,79.02,78.87,78.9,20634.0,78.1336,78.1731,78.0247,78.0544,20634.0
2025-01-08 13:20:00,78.92,79.07,78.85,79.04,20338.0,78.0742,78.2226,78.005,78.1929,20338.0
2025-01-08 13:30:00,79.03,79.15,78.97,79.13,28766.0,78.183,78.3017,78.1237,78.282,28766.0
2025-01-08 13:40:00,79.13,79.18,79.06,79.06,25713.0,78.282,78.3314,78.2127,78.2127,25713.0
2025-01-08 13:50:00,79.05,79.07,78.92,79.01,12943.0,78.2028,78.2226,78.0742,78.1632,12943.0
2025-01-08 14:00:00,79.01,79.14,78.99,79.14,29978.0,78.1632,78.2919,78.1435,78.2919,29978.0
2025-01-08 14:10:00,79.13,79.16,78.93,79.01,19852.0,78.282,78.3116,78.0841,78.1632,19852.0
2025-01-08 14:20:00,78.99,79.14,78.97,79.11,22773.0,78.1435,78.2919,78.1237,78.2622,22773.0
2025-01-08 14:30:00,79.07,79.08,78.95,78.97,11207.0,78.2226,78.2325,78.1039,78.1237,11207.0
2025-01-08 14:40:00,78.97,78.99,78.91,78.97,17872.0,78.1237,78.1435,78.0643,78.1237,17872.0
2025-01-08 14:50:00,78.96,78.97,78.86,78.86,23151.0,78.1138,78.1237,78.0149,78.0149,23151.0
2025-01-08 15:00:00,78.88,78.91,78.79,78.8,23147.0,78.0346,78.0643,77.9456,77.9555,23147.0
2025-01-08 15:10:00,78.8,78.86,78.73,78.85,39421.0,77.9555,78.0149,77.8862,78.005,39421.0
2025-01-08 15:20:00,78.85,78.9,78.83,78.88,33521.0,78.005,78.0544,77.9852,78.0346,33521.0
2025-01-08 15:30:00,78.88,78.89,78.75,78.75,46733.0,78.0346,78.0445,77.906,77.906,46733.0
2025-01-08 15:40:00,78.75,78.9,78.73,78.9,78137.0,77.906,78.0544,77.8862,78.0544,78137.0
2025-01-08 15:50:00,78.89,79.37,78.88,79.34,335008.0,78.0445,78.5194,78.0346,78.4897,335008.0
2025-01-10 09:30:00,78.51,78.78,78.32,78.41,72616.0,77.6686,77.9357,77.4806,77.5697,72616.0
2025-01-10 09:40:00,78.41,78.44,78.04,78.04,29649.0,77.5697,77.5994,77.2036,77.2036,29649.0
2025-01-10 09:50:00,78.04,78.17,77.94,78.04,52725.0,77.2036,77.3322,77.1047,77.2036,52725.0
2025-01-10 10:00:00,78.0,78.0,77.48,77.57,42310.0,77.1641,77.1641,76.6496,76.7387,42310.0
2025-01-10 10:10:00,77.61,77.64,77.2,77.36,55022.0,76.7783,76.8079,76.3726,76.5309,55022.0
2025-01-10 10:20:00,77.39,77.47,77.26,77.31,50017.0,76.5606,76.6398,76.432,76.4815,50017.0
2025-01-10 10:30:00,77.3,77.41,77.22,77.28,41811.0,76.4716,76.5804,76.3924,76.4518,41811.0
2025-01-10 10:40:00,77.24,77.24,77.1,77.16,23644.0,76.4122,76.4122,76.2737,76.3331,23644.0
2025-01-10 10:50:00,77.15,77.42,76.98,77.3,32422.0,76.3232,76.5903,76.155,76.4716,32422.0
2025-01-10 11:00:00,77.32,77.53,77.27,77.51,18055.0,76.4914,76.6991,76.4419,76.6793,18055.0
2025-01-10 11:10:00,77.52,77.6,77.29,77.29,28203.0,76.6892,76.7684,76.4617,76.4617,28203.0
2025-01-10 11:20:00,77.33,77.34,77.15,77.21,30865.0,76.5013,76.5111,76.3232,76.3825,30865.0
2025-01-10 11:30:00,77.21,77.32,77.1,77.3,37011.0,76.3825,76.4914,76.2737,76.4716,37011.0
2025-01-10 11:40:00,77.31,77.52,77.28,77.35,25463.0,76.4815,76.6892,76.4518,76.521,25463.0
2025-01-10 11:50:00,77.38,77.4,77.21,77.24,15224.0,76.5507,76.5705,76.3825,76.4122,15224.0
2025-01-10 12:00:00,77.22,77.24,76.97,77.05,39810.0,76.3924,76.4122,76.1451,76.2243,39810.0
2025-01-10 12:10:00,77.05,77.07,76.92,76.98,17325.0,76.2243,76.244,76.0956,76.155,17325.0
2025-01-10 12:20:00,76.98,77.16,76.93,77.16,11862.0,76.155,76.3331,76.1055,76.3331,11862.0
2025-01-10 12:30:00,77.16,77.23,77.09,77.19,13593.0,76.3331,76.4023,76.2638,76.3628,13593.0
2025-01-10 12:40:00,77.2,77.33,77.17,77.23,17293.0,76.3726,76.5013,76.343,76.4023,17293.0
2025-01-10 12:50:00,77.23,77.27,77.16,77.26,20095.0,76.4023,76.4419,76.3331,76.432,20095.0
2025-01-10 13:00:00,77.26,77.38,77.23,77.36,8280.0,76.432,76.5507,76.4023,76.5309,8280.0
2025-01-10 13:10:00,77.38,77.49,77.32,77.44,22533.0,76.5507,76.6595,76.4914,76.6101,22533.0
2025-01-10 13:20:00,77.44,77.63,77.4,77.54,23384.0,76.6101,76.798,76.5705,76.709,23384.0
2025-01-10 13:30:00,77.55,77.65,77.47,77.6,20799.0,76.7189,76.8178,76.6398,76.7684,20799.0
2025-01-10 13:40:00,77.62,77.64,77.51,77.55,16707.0,76.7881,76.8079,76.6793,76.7189,16707.0
2025-01-10 13:50:00,77.55,77.63,77.48,77.61,19235.0,76.7189,76.798,76.6496,76.7783,19235.0
2025-01-10 14:00:00,77.62,77.62,77.37,77.38,16817.0,76.7881,76.7881,76.5408,76.5507,16817.0
2025-01-10 14:10:00,77.38,77.49,77.33,77.49,23895.0,76.5507,76.6595,76.5013,76.6595,23895.0
2025-01-10 14:20:00,77.48,77.59,77.4,77.54,29136.0,76.6496,76.7585,76.5705,76.709,29136.0
2025-01-10 14:30:00,77.53,77.53,77.33,77.39,20783.0,76.6991,76.6991,76.5013,76.5606,20783.0
2025-01-10 14:40:00,77.39,77.44,77.3,77.32,11748.0,76.5606,76.6101,76.4716,76.4914,11748.0
2025-01-10 14:50:00,77.32,77.5,77.32,77.48,22952.0,76.4914,76.6694,76.4914,76.6496,22952.0
2025-01-10 15:00:00,77.46,77.49,77.34,77.46,21186.0,76.6299,76.6595,76.5111,76.6299,21186.0
2025-01-10 15:10:00,77.45,77.45,77.18,77.19,20224.0,76.62,76.62,76.3529,76.3628,20224.0
2025-01-10 15:20:00,77.22,77.28,77.19,77.26,23001.0,76.3924,76.4518,76.3628,76.432,23001.0
2025-01-10 15:30:00,77.23,77.34,77.11,77.23,35069.0,76.4023,76.5111,76.2836,76.4023,35069.0
2025-01-10 15:40:00,77.23,77.27,77.07,77.12,52805.0,76.4023,76.4419,76.244,76.2935,52805.0
2025-01-10 15:50:00,77.09,77.27,77.05,77.14,240419.0,76.2638,76.4419,76.2243,76.3133,240419.0
2025-01-13 09:30:00,76.97,77.57,76.81,77.29,46332.0,76.1451,76.7387,75.9868,76.4617,46332.0
2025-01-13 09:40:00,77.29,77.52,77.27,77.45,8938.0,76.4617,76.6892,76.4419,76.62,8938.0
2025-01-13 09:50:00,77.45,77.62,77.35,77.56,17225.0,76.62,76.7881,76.521,76.7288,17225.0
2025-01-13 10:00:00,77.56,77.69,77.39,77.55,15609.0,76.7288,76.8574,76.5606,76.7189,15609.0
2025-01-13 10:10:00,77.51,77.65,77.46,77.61,11317.0,76.6793,76.8178,76.6299,76.7783,11317.0
2025-01-13 10:20:00,77.65,77.65,77.22,77.22,16664.0,76.8178,76.8178,76.3924,76.3924,16664.0
2025-01-13 10:30:00,77.2,77.35,77.16,77.34,22229.0,76.3726,76.521,76.3331,76.5111,22229.0
2025-01-13 10:40:00,77.32,77.48,77.23,77.37,12188.0,76.4914,76.6496,76.4023,76.5408,12188.0
2025-01-13 10:50:00,77.35,77.49,77.35,77.43,18739.0,76.521,76.6595,76.521,76.6002,18739.0
2025-01-13 11:00:00,77.44,77.47,77.31,77.33,17423.0,76.6101,76.6398,76.4815,76.5013,17423.0
2025-01-13 11:10:00,77.34,77.47,77.3,77.45,18714.0,76.5111,76.6398,76.4716,76.62,18714.0
2025-01-13 11:20:00,77.45,77.55,77.37,77.38,48772.0,76.62,76.7189,76.5408,76.5507,48772.0
2025-01-13 11:30:00,77.38,77.47,77.27,77.28,17853.0,76.5507,76.6398,76.4419,76.4518,17853.0
2025-01-13 11:40:00,77.28,77.41,77.24,77.26,12933.0,76.4518,76.5804,76.4122,76.432,12933.0
2025-01-13 11:50:00,77.21,77.25,77.09,77.17,12258.0,76.3825,76.4221,76.2638,76.343,12258.0
2025-01-13 12:00:00,77.17,77.31,77.07,77.29,16787.0,76.343,76.4815,76.244,76.4617,16787.0
2025-01-13 12:10:00,77.34,77.41,77.29,77.4,15382.0,76.5111,76.5804,76.4617,76.5705,15382.0
2025-01-13 12:20:00,77.39,77.44,77.34,77.4,19348.0,76.5606,76.6101,76.5111,76.5705,19348.0
2025-01-13 12:30:00,77.39,77.4,77.3,77.31,9867.0,76.5606,76.5705,76.4716,76.4815,9867.0
2025-01-13 12:40:00,77.3,77.4,77.3,77.34,7609.0,76.4716,76.5705,76.4716,76.5111,7609.0
2025-01-13 12:50:00,77.35,77.48,77.34,77.48,16664.0,76.521,76.6496,76.5111,76.6496,16664.0
2025-01-13 13:00:00,77.46,77.56,77.4,77.53,14990.0,76.6299,76.7288,76.5705,76.6991,14990.0
2025-01-13 13:10:00,77.54,77.71,77.54,77.7,27096.0,76.709,76.8772,76.709,76.8673,27096.0
2025-01-13 13:20:00,77.69,77.75,77.65,77.75,10254.0,76.8574,76.9168,76.8178,76.9168,10254.0
2025-01-13 13:30:00,77.76,77.77,77.69,77.76,18906.0,76.9266,76.9365,76.8574,76.9266,18906.0
2025-01-13 13:40:00,77.76,77.83,77.64,77.82,19951.0,76.9266,76.9959,76.8079,76.986,19951.0
2025-01-13 13:50:00,77.82,77.98,77.76,77.98,21324.0,76.986,77.1443,76.9266,77.1443,21324.0
2025-01-13 14:00:00,77.97,77.98,77.79,77.84,21037.0,77.1344,77.1443,76.9563,77.0058,21037.0
2025-01-13 14:10:00,77.84,77.88,77.72,77.75,15734.0,77.0058,77.0454,76.8871,76.9168,15734.0
2025-01-13 14:20:00,77.78,77.9,77.74,77.9,15467.0,76.9464,77.0651,76.9069,77.0651,15467.0
2025-01-13 14:30:00,77.89,77.89,77.75,77.87,20583.0,77.0553,77.0553,76.9168,77.0355,20583.0
2025-01-13 14:40:00,77.87,77.96,77.84,77.84,32090.0,77.0355,77.1245,77.0058,77.0058,32090.0
2025-01-13 14:50:00,77.84,77.91,77.81,77.88,21592.0,77.0058,77.075,76.9761,77.0454,21592.0
2025-01-13 15:00:00,77.88,78.11,77.86,78.03,50952.0,77.0454,77.2729,77.0256,77.1937,50952.0
2025-01-13 15:10:00,78.04,78.11,78.01,78.08,32230.0,77.2036,77.2729,77.174,77.2432,32230.0
2025-01-13 15:20:00,78.08,78.22,78.04,78.22,67144.0,77.2432,77.3817,77.2036,77.3817,67144.0
2025-01-13 15:30:00,78.2,78.27,78.1,78.21,86415.0,77.3619,77.4312,77.263,77.3718,86415.0
2025-01-13 15:40:00,78.22,78.3,78.2,78.25,62173.0,77.3817,77.4609,77.3619,77.4114,62173.0
2025-01-13 15:50:00,78.26,78.68,78.19,78.62,366148.0,77.4213,77.8368,77.352,77.7774,366148.0
2025-01-14 09:30:00,78.56,78.74,78.29,78.63,74925.0,77.7181,77.8961,77.451,77.7873,74925.0
2025-01-14 09:40:00,78.63,78.66,78.38,78.39,50030.0,77.7873,77.817,77.54,77.5499,50030.0
2025-01-14 09:50:00,78.39,78.43,78.05,78.11,29385.0,77.5499,77.5895,77.2135,77.2729,29385.0
2025-01-14 10:00:00,78.13,78.39,78.11,78.31,13776.0,77.2927,77.5499,77.2729,77.4707,13776.0
2025-01-14 10:10:00,78.31,78.38,78.26,78.33,16568.0,77.4707,77.54,77.4213,77.4905,16568.0
2025-01-14 10:20:00,78.29,78.33,78.18,78.24,12890.0,77.451,77.4905,77.3421,77.4015,12890.0
2025-01-14 10:30:00,78.23,78.24,78.07,78.09,13514.0,77.3916,77.4015,77.2333,77.2531,13514.0
2025-01-14 10:40:00,78.1,78.33,78.08,78.28,13934.0,77.263,77.4905,77.2432,77.4411,13934.0
2025-01-14 10:50:00,78.23,78.25,78.13,78.13,11404.0,77.3916,77.4114,77.2927,77.2927,11404.0
2025-01-14 11:00:00,78.13,78.14,77.82,77.94,29876.0,77.2927,77.3026,76.986,77.1047,29876.0
2025-01-14 11:10:00,77.91,77.93,77.8,77.81,25674.0,77.075,77.0948,76.9662,76.9761,25674.0
2025-01-14 11:20:00,77.79,77.96,77.78,77.89,17335.0,76.9563,77.1245,76.9464,77.0553,17335.0
2025-01-14 11:30:00,77.9,78.06,77.9,78.04,11407.0,77.0651,77.2234,77.0651,77.2036,11407.0
2025-01-14 11:40:00,78.05,78.14,78.02,78.06,17021.0,77.2135,77.3026,77.1839,77.2234,17021.0
2025-01-14 11:50:00,78.07,78.11,77.93,77.94,16867.0,77.2333,77.2729,77.0948,77.1047,16867.0
2025-01-14 12:00:00,77.94,78.15,77.94,78.13,16061.0,77.1047,77.3125,77.1047,77.2927,16061.0
2025-01-14 12:10:00,78.14,78.29,78.13,78.25,16125.0,77.3026,77.451,77.2927,77.4114,16125.0
2025-01-14 12:20:00,78.25,78.32,78.18,78.24,15951.0,77.4114,77.4806,77.3421,77.4015,15951.0
2025-01-14 12:30:00,78.24,78.32,78.17,78.32,7418.0,77.4015,77.4806,77.3322,77.4806,7418.0
2025-01-14 12:40:00,78.32,78.38,78.28,78.32,15085.0,77.4806,77.54,77.4411,77.4806,15085.0
2025-01-14 12:50:00,78.32,78.37,78.29,78.37,10857.0,77.4806,77.5301,77.451,77.5301,10857.0
2025-01-14 13:00:00,78.37,78.63,78.37,78.61,14402.0,77.5301,77.7873,77.5301,77.7675,14402.0
2025-01-14 13:10:00,78.62,78.67,78.58,78.66,18402.0,77.7774,77.8269,77.7379,77.817,18402.0
2025-01-14 13:20:00,78.67,78.82,78.65,78.78,26139.0,77.8269,77.9753,77.8071,77.9357,26139.0
2025-01-14 13:30:00,78.79,78.79,78.67,78.74,13058.0,77.9456,77.9456,77.8269,77.8961,13058.0
2025-01-14 13:40:00,78.75,78.83,78.75,78.81,9377.0,77.906,77.9852,77.906,77.9654,9377.0
2025-01-14 13:50:00,78.81,78.84,78.79,78.82,6568.0,77.9654,77.9951,77.9456,77.9753,6568.0
2025-01-14 14:00:00,78.83,78.85,78.76,78.79,13971.0,77.9852,78.005,77.9159,77.9456,13971.0
2025-01-14 14:10:00,78.79,78.95,78.72,78.91,14197.0,77.9456,78.1039,77.8764,78.0643,14197.0
2025-01-14 14:20:00,78.93,78.93,78.82,78.82,39694.0,78.0841,78.0841,77.9753,77.9753,39694.0
2025-01-14 14:30:00,78.8,78.95,78.8,78.85,40746.0,77.9555,78.1039,77.9555,78.005,40746.0
2025-01-14 14:40:00,78.81,78.84,78.72,78.75,10526.0,77.9654,77.9951,77.8764,77.906,10526.0
2025-01-14 14:50:00,78.73,78.74,78.46,78.51,16197.0,77.8862,77.8961,77.6191,77.6686,16197.0
2025-01-14 15:00:00,78.51,78.54,78.4,78.47,19786.0,77.6686,77.6983,77.5598,77.629,19786.0
2025-01-14 15:10:00,78.47,78.59,78.46,78.56,17358.0,77.629,77.7477,77.6191,77.7181,17358.0
2025-01-14 15:20:00,78.57,78.62,78.52,78.58,20782.0,77.728,77.7774,77.6785,77.7379,20782.0
2025-01-14 15:30:00,78.58,78.59,78.43,78.44,35733.0,77.7379,77.7477,77.5895,77.5994,35733.0
2025-01-14 15:40:00,78.45,78.56,78.4,78.5,35512.0,77.6092,77.7181,77.5598,77.6587,35512.0
2025-01-14 15:50:00,78.48,78.61,78.33,78.37,252128.0,77.6389,77.7675,77.4905,77.5301,252128.0
2025-01-15 09:30:00,79.97,80.0,79.53,79.79,53098.0,79.113,79.1426,78.6777,78.9349,53098.0
2025-01-15 09:40:00,79.79,79.8,79.57,79.58,16310.0,78.9349,78.9448,78.7172,78.7271,16310.0
2025-01-15 09:50:00,79.54,79.58,79.22,79.26,22275.0,78.6876,78.7271,78.371,78.4106,22275.0
2025-01-15 10:00:00,79.24,79.38,79.11,79.18,20051.0,78.3908,78.5293,78.2622,78.3314,20051.0
2025-01-15 10:10:00,79.2,79.27,79.04,79.12,19938.0,78.3512,78.4205,78.1929,78.2721,19938.0
2025-01-15 10:20:00,79.16,79.16,78.64,78.73,55005.0,78.3116,78.3116,77.7972,77.8862,55005.0
2025-01-15 10:30:00,78.75,78.82,78.39,78.41,25635.0,77.906,77.9753,77.5499,77.5697,25635.0
2025-01-15 10:40:00,78.4,78.64,78.38,78.55,19083.0,77.5598,77.7972,77.54,77.7082,19083.0
2025-01-15 10:50:00,78.53,78.58,78.39,78.5,25017.0,77.6884,77.7379,77.5499,77.6587,25017.0
2025-01-15 11:00:00,78.51,78.58,78.42,78.56,19340.0,77.6686,77.7379,77.5796,77.7181,19340.0
2025-01-15 11:10:00,78.56,78.59,78.31,78.34,11991.0,77.7181,77.7477,77.4707,77.5004,11991.0
2025-01-15 11:20:00,78.31,78.49,78.31,78.4,13812.0,77.4707,77.6488,77.4707,77.5598,13812.0
2025-01-15 11:30:00,78.34,78.34,78.07,78.21,18589.0,77.5004,77.5004,77.2333,77.3718,18589.0
2025-01-15 11:40:00,78.25,78.25,78.11,78.2,8481.0,77.4114,77.4114,77.2729,77.3619,8481.0
2025-01-15 11:50:00,78.19,78.31,78.12,78.22,14272.0,77.352,77.4707,77.2828,77.3817,14272.0
2025-01-15 12:00:00,78.22,78.25,78.15,78.15,17277.0,77.3817,77.4114,77.3125,77.3125,17277.0
2025-01-15 12:10:00,78.15,78.24,78.11,78.13,23829.0,77.3125,77.4015,77.2729,77.2927,23829.0
2025-01-15 12:20:00,78.15,78.17,77.96,78.08,26734.0,77.3125,77.3322,77.1245,77.2432,26734.0
2025-01-15 12:30:00,78.06,78.13,78.05,78.08,12857.0,77.2234,77.2927,77.2135,77.2432,12857.0
2025-01-15 12:40:00,78.09,78.13,78.05,78.09,20655.0,77.2531,77.2927,77.2135,77.2531,20655.0
2025-01-15 12:50:00,78.08,78.18,77.95,77.98,44931.0,77.2432,77.3421,77.1146,77.1443,44931.0
2025-01-15 13:00:00,78.01,78.1,77.93,77.94,17965.0,77.174,77.263,77.0948,77.1047,17965.0
2025-01-15 13:10:00,77.95,78.17,77.92,78.16,20884.0,77.1146,77.3322,77.0849,77.3224,20884.0
2025-01-15 13:20:00,78.17,78.21,78.15,78.17,15570.0,77.3322,77.3718,77.3125,77.3322,15570.0
2025-01-15 13:30:00,78.17,78.28,78.17,78.24,14450.0,77.3322,77.4411,77.3322,77.4015,14450.0
2025-01-15 13:40:00,78.24,78.26,78.11,78.13,21792.0,77.4015,77.4213,77.2729,77.2927,21792.0
2025-01-15 13:50:00,78.13,78.19,78.11,78.19,23797.0,77.2927,77.352,77.2729,77.352,23797.0
2025-01-15 14:00:00,78.19,78.2,78.08,78.08,35146.0,77.352,77.3619,77.2432,77.2432,35146.0
2025-01-15 14:10:00,78.09,78.15,78.01,78.03,31318.0,77.2531,77.3125,77.174,77.1937,31318.0
2025-01-15 14:20:00,78.03,78.18,78.02,78.17,26996.0,77.1937,77.3421,77.1839,77.3322,26996.0
2025-01-15 14:30:00,78.17,78.33,78.16,78.32,31236.0,77.3322,77.4905,77.3224,77.4806,31236.0
2025-01-15 14:40:00,78.34,78.4,78.3,78.34,21202.0,77.5004,77.5598,77.4609,77.5004,21202.0
2025-01-15 14:50:00,78.35,78.45,78.35,78.39,18019.0,77.5103,77.6092,77.5103,77.5499,18019.0
2025-01-15 15:00:00,78.38,78.4,78.26,78.27,23479.0,77.54,77.5598,77.4213,77.4312,23479.0
2025-01-15 15:10:00,78.27,78.29,78.23,78.25,38617.0,77.4312,77.451,77.3916,77.4114,38617.0
2025-01-15 15:20:00,78.24,78.38,78.23,78.38,25753.0,77.4015,77.54,77.3916,77.54,25753.0
2025-01-15 15:30:00,78.36,78.39,78.24,78.25,46395.0,77.5202,77.5499,77.4015,77.4114,46395.0
2025-01-15 15:40:00,78.26,78.33,78.18,78.26,67946.0,77.4213,77.4905,77.3421,77.4213,67946.0
2025-01-15 15:50:00,78.24,78.29,78.01,78.04,233599.0,77.4015,77.451,77.174,77.2036,233599.0
2025-01-16 09:30:00,78.0,78.68,77.64,78.59,27884.0,77.1641,77.8368,76.8079,77.7477,27884.0
2025-01-16 09:40:00,78.56,78.59,78.3,78.45,5717.0,77.7181,77.7477,77.4609,77.6092,5717.0
2025-01-16 09:50:00,78.45,78.49,78.3,78.31,69032.0,77.6092,77.6488,77.4609,77.4707,69032.0
2025-01-16 10:00:00,78.38,78.4,78.1,78.4,21516.0,77.54,77.5598,77.263,77.5598,21516.0
2025-01-16 10:10:00,78.41,78.47,78.29,78.45,15506.0,77.5697,77.629,77.451,77.6092,15506.0
2025-01-16 10:20:00,78.45,78.49,78.39,78.48,12690.0,77.6092,77.6488,77.5499,77.6389,12690.0
2025-01-16 10:30:00,78.51,78.74,78.49,78.67,28676.0,77.6686,77.8961,77.6488,77.8269,28676.0
2025-01-16 10:40:00,78.64,78.66,78.52,78.6,6657.0,77.7972,77.817,77.6785,77.7576,6657.0
2025-01-16 10:50:00,78.57,78.71,78.57,78.69,10031.0,77.728,77.8665,77.728,77.8467,10031.0
2025-01-16 11:00:00,78.69,78.72,78.58,78.62,12948.0,77.8467,77.8764,77.7379,77.7774,12948.0
2025-01-16 11:10:00,78.62,78.62,78.35,78.38,10886.0,77.7774,77.7774,77.5103,77.54,10886.0
2025-01-16 11:20:00,78.38,78.62,78.36,78.62,13271.0,77.54,77.7774,77.5202,77.7774,13271.0
2025-01-16 11:30:00,78.64,78.73,78.59,78.71,10719.0,77.7972,77.8862,77.7477,77.8665,10719.0
2025-01-16 11:40:00,78.72,78.74,78.51,78.57,29604.0,77.8764,77.8961,77.6686,77.728,29604.0
2025-01-16 11:50:00,78.63,78.64,78.5,78.55,23932.0,77.7873,77.7972,77.6587,77.7082,23932.0
2025-01-16 12:00:00,78.53,78.57,78.45,78.52,42604.0,77.6884,77.728,77.6092,77.6785,42604.0
2025-01-16 12:10:00,78.54,78.6,78.5,78.5,7570.0,77.6983,77.7576,77.6587,77.6587,7570.0
2025-01-16 12:20:00,78.51,78.52,78.45,78.52,6420.0,77.6686,77.6785,77.6092,77.6785,6420.0
2025-01-16 12:30:00,78.49,78.52,78.39,78.43,11577.0,77.6488,77.6785,77.5499,77.5895,11577.0
2025-01-16 12:40:00,78.4,78.43,78.36,78.39,8920.0,77.5598,77.5895,77.5202,77.5499,8920.0
2025-01-16 12:50:00,78.4,78.43,78.35,78.41,14803.0,77.5598,77.5895,77.5103,77.5697,14803.0
2025-01-16 13:00:00,78.38,78.49,78.38,78.43,7169.0,77.54,77.6488,77.54,77.5895,7169.0
2025-01-16 13:10:00,78.43,78.52,78.43,78.48,11224.0,77.5895,77.6785,77.5895,77.6389,11224.0
2025-01-16 13:20:00,78.49,78.57,78.46,78.56,15132.0,77.6488,77.728,77.6191,77.7181,15132.0
2025-01-16 13:30:00,78.55,78.59,78.43,78.49,39809.0,77.7082,77.7477,77.5895,77.6488,39809.0
2025-01-16 13:40:00,78.48,78.52,78.39,78.51,12292.0,77.6389,77.6785,77.5499,77.6686,12292.0
2025-01-16 13:50:00,78.53,78.55,78.42,78.46,10614.0,77.6884,77.7082,77.5796,77.6191,10614.0
2025-01-16 14:00:00,78.45,78.54,78.42,78.54,18547.0,77.6092,77.6983,77.5796,77.6983,18547.0
2025-01-16 14:10:00,78.54,78.55,78.45,78.48,17043.0,77.6983,77.7082,77.6092,77.6389,17043.0
2025-01-16 14:20:00,78.47,78.48,78.33,78.39,14632.0,77.629,77.6389,77.4905,77.5499,14632.0
2025-01-16 14:30:00,78.39,78.39,78.3,78.36,18598.0,77.5499,77.5499,77.4609,77.5202,18598.0
2025-01-16 14:40:00,78.39,78.39,78.31,78.33,17883.0,77.5499,77.5499,77.4707,77.4905,17883.0
2025-01-16 14:50:00,78.33,78.38,78.28,78.38,14077.0,77.4905,77.54,77.4411,77.54,14077.0
2025-01-16 15:00:00,78.38,78.44,78.36,78.37,12895.0,77.54,77.5994,77.5202,77.5301,12895.0
2025-01-16 15:10:00,78.38,78.41,78.34,78.4,17125.0,77.54,77.5697,77.5004,77.5598,17125.0
2025-01-16 15:20:00,78.38,78.43,78.33,78.36,17733.0,77.54,77.5895,77.4905,77.5202,17733.0
2025-01-16 15:30:00,78.36,78.42,78.36,78.41,21956.0,77.5202,77.5796,77.5202,77.5697,21956.0
2025-01-16 15:40:00,78.41,78.57,78.41,78.53,29461.0,77.5697,77.728,77.5697,77.6884,29461.0
2025-01-16 15:50:00,78.51,78.76,78.48,78.71,180606.0,77.6686,77.9159,77.6389,77.8665,180606.0
2025-01-17 09:30:00,78.91,79.15,78.69,79.06,335910.0,78.0643,78.3017,77.8467,78.2127,335910.0
2025-01-17 09:40:00,79.06,79.4,79.06,79.33,33468.0,78.2127,78.5491,78.2127,78.4798,33468.0
2025-01-17 09:50:00,79.33,79.46,79.17,79.27,21214.0,78.4798,78.6084,78.3215,78.4205,21214.0
2025-01-17 10:00:00,79.31,79.44,79.16,79.23,39897.0,78.46,78.5886,78.3116,78.3809,39897.0
2025-01-17 10:10:00,79.24,79.31,79.11,79.18,11215.0,78.3908,78.46,78.2622,78.3314,11215.0
2025-01-17 10:20:00,79.18,79.24,79.04,79.24,13052.0,78.3314,78.3908,78.1929,78.3908,13052.0
2025-01-17 10:30:00,79.24,79.3,79.05,79.06,12508.0,78.3908,78.4501,78.2028,78.2127,12508.0
2025-01-17 10:40:00,79.06,79.08,78.88,78.89,15096.0,78.2127,78.2325,78.0346,78.0445,15096.0
2025-01-17 10:50:00,78.92,79.17,78.91,79.08,24296.0,78.0742,78.3215,78.0643,78.2325,24296.0
2025-01-17 11:00:00,79.11,79.15,78.95,78.99,27621.0,78.2622,78.3017,78.1039,78.1435,27621.0
2025-01-17 11:10:00,78.99,79.12,78.91,79.04,26200.0,78.1435,78.2721,78.0643,78.1929,26200.0
2025-01-17 11:20:00,79.04,79.21,79.04,79.12,16317.0,78.1929,78.3611,78.1929,78.2721,16317.0
2025-01-17 11:30:00,79.13,79.22,79.05,79.11,35181.0,78.282,78.371,78.2028,78.2622,35181.0
2025-01-17 11:40:00,79.13,79.25,79.1,79.18,15359.0,78.282,78.4007,78.2523,78.3314,15359.0
2025-01-17 11:50:00,79.18,79.23,79.08,79.16,22541.0,78.3314,78.3809,78.2325,78.3116,22541.0
2025-01-17 12:00:00,79.16,79.16,78.94,78.97,38821.0,78.3116,78.3116,78.094,78.1237,38821.0
2025-01-17 12:10:00,78.97,79.05,78.93,79.04,23237.0,78.1237,78.2028,78.0841,78.1929,23237.0
2025-01-17 12:20:00,79.03,79.1,79.0,79.01,13273.0,78.183,78.2523,78.1534,78.1632,13273.0
2025-01-17 12:30:00,79.0,79.14,78.98,79.13,16925.0,78.1534,78.2919,78.1336,78.282,16925.0
2025-01-17 12:40:00,79.11,79.11,79.02,79.1,13787.0,78.2622,78.2622,78.1731,78.2523,13787.0
2025-01-17 12:50:00,79.08,79.1,79.0,79.01,19239.0,78.2325,78.2523,78.1534,78.1632,19239.0
2025-01-17 13:00:00,79.02,79.07,78.96,79.03,16458.0,78.1731,78.2226,78.1138,78.183,16458.0
2025-01-17 13:10:00,79.03,79.09,78.91,78.91,18240.0,78.183,78.2424,78.0643,78.0643,18240.0
2025-01-17 13:20:00,78.92,78.96,78.8,78.81,18724.0,78.0742,78.1138,77.9555,77.9654,18724.0
2025-01-17 13:30:00,78.81,78.87,78.77,78.87,20552.0,77.9654,78.0247,77.9258,78.0247,20552.0
2025-01-17 13:40:00,78.85,78.9,78.81,78.89,21335.0,78.005,78.0544,77.9654,78.0445,21335.0
2025-01-17 13:50:00,78.88,78.91,78.78,78.81,15072.0,78.0346,78.0643,77.9357,77.9654,15072.0
2025-01-17 14:00:00,78.81,78.85,78.76,78.8,17949.0,77.9654,78.005,77.9159,77.9555,17949.0
2025-01-17 14:10:00,78.78,78.84,78.78,78.81,17884.0,77.9357,77.9951,77.9357,77.9654,17884.0
2025-01-17 14:20:00,78.81,78.87,78.78,78.79,22520.0,77.9654,78.0247,77.9357,77.9456,22520.0
2025-01-17 14:30:00,78.79,78.8,78.66,78.67,21590.0,77.9456,77.9555,77.817,77.8269,21590.0
2025-01-17 14:40:00,78.67,78.68,78.58,78.58,24506.0,77.8269,77.8368,77.7379,77.7379,24506.0
2025-01-17 14:50:00,78.6,78.64,78.56,78.63,28559.0,77.7576,77.7972,77.7181,77.7873,28559.0
2025-01-17 15:00:00,78.61,78.62,78.47,78.54,43825.0,77.7675,77.7774,77.629,77.6983,43825.0
2025-01-17 15:10:00,78.54,78.68,78.5,78.66,38185.0,77.6983,77.8368,77.6587,77.817,38185.0
2025-01-17 15:20:00,78.66,78.8,78.66,78.75,34620.0,77.817,77.9555,77.817,77.906,34620.0
2025-01-17 15:30:00,78.76,78.83,78.72,78.75,45844.0,77.9159,77.9852,77.8764,77.906,45844.0
2025-01-17 15:40:00,78.75,78.77,78.42,78.51,128581.0,77.906,77.9258,77.5796,77.6686,128581.0
2025-01-17 15:50:00,78.54,78.8,78.41,78.77,430067.0,77.6983,77.9555,77.5697,77.9258,430067.0
2025-01-21 09:30:00,79.07,79.14,78.92,78.97,44215.0,78.2226,78.2919,78.0742,78.1237,44215.0
2025-01-21 09:40:00,78.97,79.13,78.84,78.85,52033.0,78.1237,78.282,77.9951,78.005,52033.0
2025-01-21 09:50:00,78.84,79.03,78.75,78.94,24964.0,77.9951,78.183,77.906,78.094,24964.0
2025-01-21 10:00:00,78.94,79.03,78.87,79.0,12937.0,78.094,78.183,78.0247,78.1534,12937.0
2025-01-21 10:10:00,79.01,79.08,78.97,78.98,20182.0,78.1632,78.2325,78.1237,78.1336,20182.0
2025-01-21 10:20:00,78.98,78.99,78.83,78.93,27020.0,78.1336,78.1435,77.9852,78.0841,27020.0
2025-01-21 10:30:00,78.94,79.02,78.86,78.97,24575.0,78.094,78.1731,78.0149,78.1237,24575.0
2025-01-21 10:40:00,78.95,79.08,78.94,78.98,17053.0,78.1039,78.2325,78.094,78.1336,17053.0
2025-01-21 10:50:00,78.97,79.09,78.91,79.08,13841.0,78.1237,78.2424,78.0643,78.2325,13841.0
2025-01-21 11:00:00,79.08,79.24,79.05,79.22,17037.0,78.2325,78.3908,78.2028,78.371,17037.0
2025-01-21 11:10:00,79.21,79.44,79.2,79.44,19000.0,78.3611,78.5886,78.3512,78.5886,19000.0
2025-01-21 11:20:00,79.44,79.5,79.39,79.49,16932.0,78.5886,78.648,78.5392,78.6381,16932.0
2025-01-21 11:30:00,79.48,79.52,79.41,79.52,27449.0,78.6282,78.6678,78.559,78.6678,27449.0
2025-01-21 11:40:00,79.51,79.61,79.46,79.51,18906.0,78.6579,78.7568,78.6084,78.6579,18906.0
2025-01-21 11:50:00,79.52,79.57,79.46,79.54,11144.0,78.6678,78.7172,78.6084,78.6876,11144.0
2025-01-21 12:00:00,79.52,79.6,79.38,79.42,19700.0,78.6678,78.7469,78.5293,78.5689,19700.0
2025-01-21 12:10:00,79.42,79.45,79.36,79.36,14840.0,78.5689,78.5985,78.5095,78.5095,14840.0
2025-01-21 12:20:00,79.36,79.36,79.26,79.32,21523.0,78.5095,78.5095,78.4106,78.4699,21523.0
2025-01-21 12:30:00,79.31,79.39,79.29,79.33,9694.0,78.46,78.5392,78.4402,78.4798,9694.0
2025-01-21 12:40:00,79.33,79.37,79.29,79.29,9879.0,78.4798,78.5194,78.4402,78.4402,9879.0
2025-01-21 12:50:00,79.3,79.32,79.25,79.27,8051.0,78.4501,78.4699,78.4007,78.4205,8051.0
2025-01-21 13:00:00,79.25,79.25,79.17,79.23,12388.0,78.4007,78.4007,78.3215,78.3809,12388.0
2025-01-21 13:10:00,79.23,79.25,79.15,79.24,8828.0,78.3809,78.4007,78.3017,78.3908,8828.0
2025-01-21 13:20:00,79.21,79.22,79.13,79.14,6984.0,78.3611,78.371,78.282,78.2919,6984.0
2025-01-21 13:30:00,79.15,79.17,79.09,79.09,8382.0,78.3017,78.3215,78.2424,78.2424,8382.0
2025-01-21 13:40:00,79.08,79.16,79.08,79.12,8787.0,78.2325,78.3116,78.2325,78.2721,8787.0
2025-01-21 13:50:00,79.1,79.21,79.06,79.16,11140.0,78.2523,78.3611,78.2127,78.3116,11140.0
2025-01-21 14:00:00,79.19,79.2,79.08,79.12,15725.0,78.3413,78.3512,78.2325,78.2721,15725.0
2025-01-21 14:10:00,79.16,79.21,79.13,79.13,7130.0,78.3116,78.3611,78.282,78.282,7130.0
2025-01-21 14:20:00,79.13,79.19,78.98,79.14,22369.0,78.282,78.3413,78.1336,78.2919,22369.0
2025-01-21 14:30:00,79.13,79.18,78.99,79.0,21088.0,78.282,78.3314,78.1435,78.1534,21088.0
2025-01-21 14:40:00,79.02,79.08,79.01,79.03,10212.0,78.1731,78.2325,78.1632,78.183,10212.0
2025-01-21 14:50:00,79.03,79.05,78.87,78.87,13939.0,78.183,78.2028,78.0247,78.0247,13939.0
2025-01-21 15:00:00,78.87,78.89,78.82,78.85,14647.0,78.0247,78.0445,77.9753,78.005,14647.0
2025-01-21 15:10:00,78.85,78.92,78.81,78.91,34534.0,78.005,78.0742,77.9654,78.0643,34534.0
2025-01-21 15:20:00,78.93,78.94,78.85,78.85,12829.0,78.0841,78.094,78.005,78.005,12829.0
2025-01-21 15:30:00,78.84,78.94,78.82,78.89,37610.0,77.9951,78.094,77.9753,78.0445,37610.0
2025-01-21 15:40:00,78.89,79.0,78.84,79.0,47719.0,78.0445,78.1534,77.9951,78.1534,47719.0
2025-01-21 15:50:00,78.99,79.11,78.88,78.92,284930.0,78.1435,78.2622,78.0346,78.0742,284930.0
2025-01-22 09:30:00,78.86,79.0,78.46,78.62,55070.0,78.0149,78.1534,77.6191,77.7774,55070.0
2025-01-22 09:40:00,78.62,78.83,78.54,78.66,15449.0,77.7774,77.9852,77.6983,77.817,15449.0
2025-01-22 09:50:00,78.6,78.72,78.54,78.68,9998.0,77.7576,77.8764,77.6983,77.8368,9998.0
2025-01-22 10:00:00,78.67,78.93,78.61,78.88,22075.0,77.8269,78.0841,77.7675,78.0346,22075.0
2025-01-22 10:10:00,78.9,78.95,78.3,78.52,33487.0,78.0544,78.1039,77.4609,77.6785,33487.0
2025-01-22 10:20:00,78.52,78.62,78.48,78.55,21983.0,77.6785,77.7774,77.6389,77.7082,21983.0
2025-01-22 10:30:00,78.54,78.69,78.42,78.67,15601.0,77.6983,77.8467,77.5796,77.8269,15601.0
2025-01-22 10:40:00,78.61,78.7,78.49,78.53,15362.0,77.7675,77.8566,77.6488,77.6884,15362.0
2025-01-22 10:50:00,78.5,78.62,78.47,78.56,12042.0,77.6587,77.7774,77.629,77.7181,12042.0
2025-01-22 11:00:00,78.58,78.67,78.47,78.6,13284.0,77.7379,77.8269,77.629,77.7576,13284.0
2025-01-22 11:10:00,78.6,78.72,78.6,78.61,20654.0,77.7576,77.8764,77.7576,77.7675,20654.0
2025-01-22 11:20:00,78.61,78.68,78.55,78.66,10523.0,77.7675,77.8368,77.7082,77.817,10523.0
2025-01-22 11:30:00,78.68,78.78,78.67,78.77,12461.0,77.8368,77.9357,77.8269,77.9258,12461.0
2025-01-22 11:40:00,78.77,78.86,78.68,78.84,26290.0,77.9258,78.0149,77.8368,77.9951,26290.0
2025-01-22 11:50:00,78.84,78.93,78.77,78.77,15944.0,77.9951,78.0841,77.9258,77.9258,15944.0
2025-01-22 12:00:00,78.79,78.83,78.65,78.67,27545.0,77.9456,77.9852,77.8071,77.8269,27545.0
2025-01-22 12:10:00,78.67,78.72,78.58,78.7,27066.0,77.8269,77.8764,77.7379,77.8566,27066.0
2025-01-22 12:20:00,78.7,78.72,78.64,78.67,12933.0,77.8566,77.8764,77.7972,77.8269,12933.0
2025-01-22 12:30:00,78.65,78.71,78.64,78.67,27550.0,77.8071,77.8665,77.7972,77.8269,27550.0
2025-01-22 12:40:00,78.7,78.7,78.59,78.63,8534.0,77.8566,77.8566,77.7477,77.7873,8534.0
2025-01-22 12:50:00,78.61,78.83,78.52,78.77,56025.0,77.7675,77.9852,77.6785,77.9258,56025.0
2025-01-22 13:00:00,78.79,78.8,78.63,78.66,10229.0,77.9456,77.9555,77.7873,77.817,10229.0
2025-01-22 13:10:00,78.67,78.7,78.65,78.66,6691.0,77.8269,77.8566,77.8071,77.817,6691.0
2025-01-22 13:20:00,78.68,78.7,78.63,78.7,14837.0,77.8368,77.8566,77.7873,77.8566,14837.0
2025-01-22 13:30:00,78.71,78.71,78.61,78.64,17056.0,77.8665,77.8665,77.7675,77.7972,17056.0
2025-01-22 13:40:00,78.65,78.67,78.59,78.62,16422.0,77.8071,77.8269,77.7477,77.7774,16422.0
2025-01-22 13:50:00,78.63,78.68,78.59,78.62,37800.0,77.7873,77.8368,77.7477,77.7774,37800.0
2025-01-22 14:00:00,78.62,78.74,78.62,78.64,17474.0,77.7774,77.8961,77.7774,77.7972,17474.0
2025-01-22 14:10:00,78.65,78.66,78.5,78.51,24149.0,77.8071,77.817,77.6587,77.6686,24149.0
2025-01-22 14:20:00,78.52,78.58,78.52,78.52,21871.0,77.6785,77.7379,77.6785,77.6785,21871.0
2025-01-22 14:30:00,78.53,78.6,78.52,78.59,22294.0,77.6884,77.7576,77.6785,77.7477,22294.0
2025-01-22 14:40:00,78.59,78.61,78.56,78.6,20817.0,77.7477,77.7675,77.7181,77.7576,20817.0
2025-01-22 14:50:00,78.6,78.7,78.59,78.7,15002.0,77.7576,77.8566,77.7477,77.8566,15002.0
2025-01-22 15:00:00,78.7,78.81,78.67,78.79,18271.0,77.8566,77.9654,77.8269,77.9456,18271.0
2025-01-22 15:10:00,78.8,78.88,78.79,78.86,20754.0,77.9555,78.0346,77.9456,78.0149,20754.0
2025-01-22 15:20:00,78.86,78.9,78.77,78.86,24091.0,78.0149,78.0544,77.9258,78.0149,24091.0
2025-01-22 15:30:00,78.84,78.89,78.79,78.87,31189.0,77.9951,78.0445,77.9456,78.0247,31189.0
2025-01-22 15:40:00,78.86,78.87,78.71,78.71,38933.0,78.0149,78.0247,77.8665,77.8665,38933.0
2025-01-22 15:50:00,78.7,78.8,78.49,78.52,166623.0,77.8566,77.9555,77.6488,77.6785,166623.0
2025-01-23 09:30:00,78.98,79.18,78.77,79.03,43199.0,78.1336,78.3314,77.9258,78.183,43199.0
2025-01-23 09:40:00,79.0,79.22,78.95,78.96,13857.0,78.1534,78.371,78.1039,78.1138,13857.0
2025-01-23 09:50:00,78.95,79.01,78.72,78.81,9400.0,78.1039,78.1632,77.8764,77.9654,9400.0
2025-01-23 10:00:00,78.81,78.81,78.49,78.49,17871.0,77.9654,77.9654,77.6488,77.6488,17871.0
2025-01-23 10:10:00,78.5,78.63,78.4,78.54,23368.0,77.6587,77.7873,77.5598,77.6983,23368.0
2025-01-23 10:20:00,78.56,78.64,78.45,78.5,18080.0,77.7181,77.7972,77.6092,77.6587,18080.0
2025-01-23 10:30:00,78.52,78.55,78.35,78.35,16473.0,77.6785,77.7082,77.5103,77.5103,16473.0
2025-01-23 10:40:00,78.36,78.52,78.3,78.51,14707.0,77.5202,77.6785,77.4609,77.6686,14707.0
2025-01-23 10:50:00,78.52,78.63,78.5,78.58,9943.0,77.6785,77.7873,77.6587,77.7379,9943.0
2025-01-23 11:00:00,78.6,78.7,78.58,78.58,13607.0,77.7576,77.8566,77.7379,77.7379,13607.0
2025-01-23 11:10:00,78.61,78.75,78.56,78.75,36218.0,77.7675,77.906,77.7181,77.906,36218.0
2025-01-23 11:20:00,78.77,78.87,78.76,78.84,7318.0,77.9258,78.0247,77.9159,77.9951,7318.0
2025-01-23 11:30:00,78.85,78.88,78.82,78.84,10821.0,78.005,78.0346,77.9753,77.9951,10821.0
2025-01-23 11:40:00,78.83,78.89,78.81,78.84,9832.0,77.9852,78.0445,77.9654,77.9951,9832.0
2025-01-23 11:50:00,78.87,78.87,78.81,78.84,8058.0,78.0247,78.0247,77.9654,77.9951,8058.0
2025-01-23 12:00:00,78.83,78.89,78.81,78.84,13165.0,77.9852,78.0445,77.9654,77.9951,13165.0
2025-01-23 12:10:00,78.82,78.96,78.81,78.89,20478.0,77.9753,78.1138,77.9654,78.0445,20478.0
2025-01-23 12:20:00,78.87,78.9,78.85,78.88,29038.0,78.0247,78.0544,78.005,78.0346,29038.0
2025-01-23 12:30:00,78.88,79.03,78.87,78.98,27254.0,78.0346,78.183,78.0247,78.1336,27254.0
2025-01-23 12:40:00,78.98,79.05,78.84,79.0,40550.0,78.1336,78.2028,77.9951,78.1534,40550.0
2025-01-23 12:50:00,79.0,79.13,79.0,79.13,15248.0,78.1534,78.282,78.1534,78.282,15248.0
2025-01-23 13:00:00,79.14,79.23,79.11,79.23,16040.0,78.2919,78.3809,78.2622,78.3809,16040.0
2025-01-23 13:10:00,79.22,79.28,79.2,79.25,17167.0,78.371,78.4304,78.3512,78.4007,17167.0
2025-01-23 13:20:00,79.25,79.29,79.16,79.21,22829.0,78.4007,78.4402,78.3116,78.3611,22829.0
2025-01-23 13:30:00,79.22,79.25,79.08,79.08,12956.0,78.371,78.4007,78.2325,78.2325,12956.0
2025-01-23 13:40:00,79.09,79.1,79.02,79.03,7309.0,78.2424,78.2523,78.1731,78.183,7309.0
2025-01-23 13:50:00,79.03,79.07,78.91,78.94,23725.0,78.183,78.2226,78.0643,78.094,23725.0
2025-01-23 14:00:00,78.94,79.01,78.94,79.01,7368.0,78.094,78.1632,78.094,78.1632,7368.0
2025-01-23 14:10:00,79.03,79.06,78.98,78.98,10691.0,78.183,78.2127,78.1336,78.1336,10691.0
2025-01-23 14:20:00,78.98,79.07,78.97,78.98,11542.0,78.1336,78.2226,78.1237,78.1336,11542.0
2025-01-23 14:30:00,78.97,79.02,78.95,78.95,8828.0,78.1237,78.1731,78.1039,78.1039,8828.0
2025-01-23 14:40:00,78.96,79.07,78.92,79.04,20907.0,78.1138,78.2226,78.0742,78.1929,20907.0
2025-01-23 14:50:00,79.03,79.04,79.0,79.03,10352.0,78.183,78.1929,78.1534,78.183,10352.0
2025-01-23 15:00:00,79.0,79.06,78.95,79.04,22054.0,78.1534,78.2127,78.1039,78.1929,22054.0
2025-01-23 15:10:00,79.05,79.21,79.0,79.11,39465.0,78.2028,78.3611,78.1534,78.2622,39465.0
2025-01-23 15:20:00,79.1,79.16,79.07,79.15,19732.0,78.2523,78.3116,78.2226,78.3017,19732.0
2025-01-23 15:30:00,79.15,79.28,79.13,79.23,32094.0,78.3017,78.4304,78.282,78.3809,32094.0
2025-01-23 15:40:00,79.21,79.27,79.17,79.18,31773.0,78.3611,78.4205,78.3215,78.3314,31773.0
2025-01-23 15:50:00,79.17,79.33,79.14,79.3,206658.0,78.3215,78.4798,78.2919,78.4501,206658.0
2025-01-24 09:30:00,78.99,79.45,78.99,79.23,26440.0,78.1435,78.5985,78.1435,78.3809,26440.0
2025-01-24 09:40:00,79.28,79.36,79.09,79.13,20024.0,78.4304,78.5095,78.2424,78.282,20024.0
2025-01-24 09:50:00,79.13,79.43,79.13,79.37,10764.0,78.282,78.5787,78.282,78.5194,10764.0
2025-01-24 10:00:00,79.43,79.44,79.24,79.38,13168.0,78.5787,78.5886,78.3908,78.5293,13168.0
2025-01-24 10:10:00,79.4,79.61,79.32,79.58,8072.0,78.5491,78.7568,78.4699,78.7271,8072.0
2025-01-24 10:20:00,79.53,79.57,79.48,79.51,6016.0,78.6777,78.7172,78.6282,78.6579,6016.0
2025-01-24 10:30:00,79.51,79.56,79.44,79.54,6416.0,78.6579,78.7074,78.5886,78.6876,6416.0
2025-01-24 10:40:00,79.54,79.61,79.49,79.57,9187.0,78.6876,78.7568,78.6381,78.7172,9187.0
2025-01-24 10:50:00,79.59,79.66,79.52,79.52,8486.0,78.737,78.8063,78.6678,78.6678,8486.0
2025-01-24 11:00:00,79.55,79.66,79.54,79.64,4407.0,78.6975,78.8063,78.6876,78.7865,4407.0
2025-01-24 11:10:00,79.64,79.69,79.62,79.67,11451.0,78.7865,78.836,78.7667,78.8162,11451.0
2025-01-24 11:20:00,79.68,79.75,79.65,79.72,10812.0,78.8261,78.8953,78.7964,78.8656,10812.0
2025-01-24 11:30:00,79.72,79.78,79.68,79.76,9130.0,78.8656,78.925,78.8261,78.9052,9130.0
2025-01-24 11:40:00,79.76,79.79,79.71,79.71,7945.0,78.9052,78.9349,78.8557,78.8557,7945.0
2025-01-24 11:50:00,79.73,79.73,79.65,79.66,9103.0,78.8755,78.8755,78.7964,78.8063,9103.0
2025-01-24 12:00:00,79.66,79.76,79.62,79.73,6337.0,78.8063,78.9052,78.7667,78.8755,6337.0
2025-01-24 12:10:00,79.7,79.77,79.66,79.69,42721.0,78.8459,78.9151,78.8063,78.836,42721.0
2025-01-24 12:20:00,79.7,79.76,79.66,79.67,11754.0,78.8459,78.9052,78.8063,78.8162,11754.0
2025-01-24 12:30:00,79.67,79.73,79.65,79.72,8375.0,78.8162,78.8755,78.7964,78.8656,8375.0
2025-01-24 12:40:00,79.71,79.71,79.67,79.69,3355.0,78.8557,78.8557,78.8162,78.836,3355.0
2025-01-24 12:50:00,79.69,79.7,79.56,79.56,9846.0,78.836,78.8459,78.7074,78.7074,9846.0
2025-01-24 13:00:00,79.55,79.59,79.37,79.49,16151.0,78.6975,78.737,78.5194,78.6381,16151.0
2025-01-24 13:10:00,79.48,79.52,79.33,79.43,20213.0,78.6282,78.6678,78.4798,78.5787,20213.0
2025-01-24 13:20:00,79.42,79.43,79.35,79.38,28080.0,78.5689,78.5787,78.4996,78.5293,28080.0
2025-01-24 13:30:00,79.38,79.42,79.32,79.33,16134.0,78.5293,78.5689,78.4699,78.4798,16134.0
2025-01-24 13:40:00,79.34,79.46,79.29,79.3,13134.0,78.4897,78.6084,78.4402,78.4501,13134.0
2025-01-24 13:50:00,79.31,79.33,79.18,79.25,21164.0,78.46,78.4798,78.3314,78.4007,21164.0
2025-01-24 14:00:00,79.25,79.29,79.11,79.14,14806.0,78.4007,78.4402,78.2622,78.2919,14806.0
2025-01-24 14:10:00,79.14,79.27,79.12,79.26,8642.0,78.2919,78.4205,78.2721,78.4106,8642.0
2025-01-24 14:20:00,79.27,79.32,79.24,79.25,8420.0,78.4205,78.4699,78.3908,78.4007,8420.0
2025-01-24 14:30:00,79.24,79.26,79.19,79.19,10656.0,78.3908,78.4106,78.3413,78.3413,10656.0
2025-01-24 14:40:00,79.19,79.23,79.16,79.19,21209.0,78.3413,78.3809,78.3116,78.3413,21209.0
2025-01-24 14:50:00,79.19,79.2,79.14,79.14,12217.0,78.3413,78.3512,78.2919,78.2919,12217.0
2025-01-24 15:00:00,79.14,79.21,79.12,79.16,20429.0,78.2919,78.3611,78.2721,78.3116,20429.0
2025-01-24 15:10:00,79.16,79.25,79.12,79.2,25788.0,78.3116,78.4007,78.2721,78.3512,25788.0
2025-01-24 15:20:00,79.2,79.27,79.2,79.23,25612.0,78.3512,78.4205,78.3512,78.3809,25612.0
2025-01-24 15:30:00,79.22,79.24,79.09,79.14,26824.0,78.371,78.3908,78.2424,78.2919,26824.0
2025-01-24 15:40:00,79.15,79.16,79.05,79.06,31969.0,78.3017,78.3116,78.2028,78.2127,31969.0
2025-01-24 15:50:00,79.08,79.32,79.08,79.21,231262.0,78.2325,78.4699,78.2325,78.3611,231262.0
2025-01-27 09:30:00,79.65,80.55,79.21,80.46,58891.0,78.7964,79.6867,78.3611,79.5977,58891.0
2025-01-27 09:40:00,80.48,80.56,80.29,80.32,27258.0,79.6175,79.6966,79.4295,79.4592,27258.0
2025-01-27 09:50:00,80.42,80.5,80.32,80.4,17717.0,79.5581,79.6373,79.4592,79.5384,17717.0
2025-01-27 10:00:00,80.43,80.84,80.43,80.76,27535.0,79.568,79.9736,79.568,79.8945,27535.0
2025-01-27 10:10:00,80.77,80.8,80.58,80.73,12199.0,79.9044,79.9341,79.7164,79.8648,12199.0
2025-01-27 10:20:00,80.72,80.89,80.69,80.81,19270.0,79.8549,80.0231,79.8252,79.944,19270.0
2025-01-27 10:30:00,80.8,80.8,80.64,80.65,11539.0,79.9341,79.9341,79.7758,79.7857,11539.0
2025-01-27 10:40:00,80.65,80.67,80.45,80.51,10957.0,79.7857,79.8055,79.5878,79.6472,10957.0
2025-01-27 10:50:00,80.52,80.6,80.5,80.59,9541.0,79.6571,79.7362,79.6373,79.7263,9541.0
2025-01-27 11:00:00,80.59,80.74,80.48,80.71,8158.0,79.7263,79.8747,79.6175,79.845,8158.0
2025-01-27 11:10:00,80.71,80.96,80.71,80.86,13026.0,79.845,80.0923,79.845,79.9934,13026.0
2025-01-27 11:20:00,80.89,81.04,80.87,81.04,10811.0,80.0231,80.1715,80.0033,80.1715,10811.0
2025-01-27 11:30:00,81.03,81.06,80.94,80.95,18109.0,80.1616,80.1913,80.0726,80.0825,18109.0
2025-01-27 11:40:00,80.92,80.98,80.84,80.84,30753.0,80.0528,80.1121,79.9736,79.9736,30753.0
2025-01-27 11:50:00,80.84,80.99,80.78,80.96,18082.0,79.9736,80.122,79.9143,80.0923,18082.0
2025-01-27 12:00:00,80.96,80.96,80.87,80.96,17834.0,80.0923,80.0923,80.0033,80.0923,17834.0
2025-01-27 12:10:00,80.96,81.02,80.92,80.92,13759.0,80.0923,80.1517,80.0528,80.0528,13759.0
2025-01-27 12:20:00,80.92,81.05,80.92,81.0,19403.0,80.0528,80.1814,80.0528,80.1319,19403.0
2025-01-27 12:30:00,81.0,81.17,80.93,81.09,20520.0,80.1319,80.3001,80.0627,80.221,20520.0
2025-01-27 12:40:00,81.11,81.17,81.09,81.09,15928.0,80.2407,80.3001,80.221,80.221,15928.0
2025-01-27 12:50:00,81.09,81.11,80.9,80.98,12294.0,80.221,80.2407,80.033,80.1121,12294.0
2025-01-27 13:00:00,80.97,80.97,80.81,80.85,14133.0,80.1022,80.1022,79.944,79.9835,14133.0
2025-01-27 13:10:00,80.87,80.93,80.85,80.89,12860.0,80.0033,80.0627,79.9835,80.0231,12860.0
2025-01-27 13:20:00,80.87,81.0,80.87,80.96,11737.0,80.0033,80.1319,80.0033,80.0923,11737.0
2025-01-27 13:30:00,80.96,80.98,80.81,80.82,15711.0,80.0923,80.1121,79.944,79.9538,15711.0
2025-01-27 13:40:00,80.82,80.88,80.82,80.86,17003.0,79.9538,80.0132,79.9538,79.9934,17003.0
2025-01-27 13:50:00,80.86,80.96,80.83,80.84,13699.0,79.9934,80.0923,79.9637,79.9736,13699.0
2025-01-27 14:00:00,80.84,80.92,80.81,80.87,17191.0,79.9736,80.0528,79.944,80.0033,17191.0
2025-01-27 14:10:00,80.86,80.99,80.84,80.97,14401.0,79.9934,80.122,79.9736,80.1022,14401.0
2025-01-27 14:20:00,80.97,81.1,80.96,81.1,14839.0,80.1022,80.2308,80.0923,80.2308,14839.0
2025-01-27 14:30:00,81.1,81.19,81.1,81.17,18142.0,80.2308,80.3199,80.2308,80.3001,18142.0
2025-01-27 14:40:00,81.17,81.2,81.1,81.13,16482.0,80.3001,80.3298,80.2308,80.2605,16482.0
2025-01-27 14:50:00,81.13,81.15,81.08,81.09,16894.0,80.2605,80.2803,80.2111,80.221,16894.0
2025-01-27 15:00:00,81.09,81.09,80.81,80.87,20850.0,80.221,80.221,79.944,80.0033,20850.0
2025-01-27 15:10:00,80.86,80.94,80.83,80.93,18772.0,79.9934,80.0726,79.9637,80.0627,18772.0
2025-01-27 15:20:00,80.92,80.99,80.91,80.91,20520.0,80.0528,80.122,80.0429,80.0429,20520.0
2025-01-27 15:30:00,80.91,80.93,80.84,80.87,27781.0,80.0429,80.0627,79.9736,80.0033,27781.0
2025-01-27 15:40:00,80.86,81.08,80.85,80.99,69450.0,79.9934,80.2111,79.9835,80.122,69450.0
2025-01-27 15:50:00,80.98,81.23,80.95,81.13,239678.0,80.1121,80.3595,80.0825,80.2605,239678.0
2025-01-28 09:30:00,80.55,80.79,80.46,80.58,33692.0,79.6867,79.9242,79.5977,79.7164,33692.0
2025-01-28 09:40:00,80.65,80.73,80.27,80.36,24833.0,79.7857,79.8648,79.4097,79.4988,24833.0
2025-01-28 09:50:00,80.38,80.38,80.16,80.31,18375.0,79.5186,79.5186,79.3009,79.4493,18375.0
2025-01-28 10:00:00,80.35,80.54,80.24,80.53,15969.0,79.4889,79.6768,79.3801,79.667,15969.0
2025-01-28 10:10:00,80.53,80.75,80.47,80.72,17610.0,79.667,79.8846,79.6076,79.8549,17610.0
2025-01-28 10:20:00,80.72,80.86,80.67,80.83,14886.0,79.8549,79.9934,79.8055,79.9637,14886.0
2025-01-28 10:30:00,80.83,81.16,80.8,81.16,17198.0,79.9637,80.2902,79.9341,80.2902,17198.0
2025-01-28 10:40:00,81.14,81.38,81.14,81.38,15807.0,80.2704,80.5078,80.2704,80.5078,15807.0
2025-01-28 10:50:00,81.37,81.39,81.21,81.25,24969.0,80.498,80.5177,80.3397,80.3792,24969.0
2025-01-28 11:00:00,81.27,81.35,81.2,81.26,18376.0,80.399,80.4782,80.3298,80.3891,18376.0
2025-01-28 11:10:00,81.25,81.29,81.11,81.11,17941.0,80.3792,80.4188,80.2407,80.2407,17941.0
2025-01-28 11:20:00,81.11,81.15,80.89,80.92,15549.0,80.2407,80.2803,80.0231,80.0528,15549.0
2025-01-28 11:30:00,80.95,81.04,80.83,81.02,14161.0,80.0825,80.1715,79.9637,80.1517,14161.0
2025-01-28 11:40:00,81.01,81.11,80.98,81.08,15782.0,80.1418,80.2407,80.1121,80.2111,15782.0
2025-01-28 11:50:00,81.09,81.09,80.96,81.02,12240.0,80.221,80.221,80.0923,80.1517,12240.0
2025-01-28 12:00:00,81.03,81.04,80.96,81.04,17615.0,80.1616,80.1715,80.0923,80.1715,17615.0
2025-01-28 12:10:00,81.05,81.07,80.9,80.93,23070.0,80.1814,80.2012,80.033,80.0627,23070.0
2025-01-28 12:20:00,80.93,80.99,80.81,80.92,35636.0,80.0627,80.122,79.944,80.0528,35636.0
2025-01-28 12:30:00,80.91,80.94,80.86,80.87,11040.0,80.0429,80.0726,79.9934,80.0033,11040.0
2025-01-28 12:40:00,80.88,80.9,80.83,80.86,15088.0,80.0132,80.033,79.9637,79.9934,15088.0
2025-01-28 12:50:00,80.86,80.88,80.8,80.82,20435.0,79.9934,80.0132,79.9341,79.9538,20435.0
2025-01-28 13:00:00,80.82,80.87,80.8,80.82,21552.0,79.9538,80.0033,79.9341,79.9538,21552.0
2025-01-28 13:10:00,80.81,80.94,80.81,80.86,24421.0,79.944,80.0726,79.944,79.9934,24421.0
2025-01-28 13:20:00,80.86,80.91,80.8,80.85,33586.0,79.9934,80.0429,79.9341,79.9835,33586.0
2025-01-28 13:30:00,80.84,80.97,80.83,80.91,18048.0,79.9736,80.1022,79.9637,80.0429,18048.0
2025-01-28 13:40:00,80.91,80.91,80.79,80.8,13058.0,80.0429,80.0429,79.9242,79.9341,13058.0
2025-01-28 13:50:00,80.8,80.9,80.8,80.85,10140.0,79.9341,80.033,79.9341,79.9835,10140.0
2025-01-28 14:00:00,80.86,80.87,80.81,80.82,32658.0,79.9934,80.0033,79.944,79.9538,32658.0
2025-01-28 14:10:00,80.83,80.84,80.55,80.55,19898.0,79.9637,79.9736,79.6867,79.6867,19898.0
2025-01-28 14:20:00,80.56,80.66,80.5,80.66,27843.0,79.6966,79.7956,79.6373,79.7956,27843.0
2025-01-28 14:30:00,80.63,80.68,80.57,80.59,23339.0,79.7659,79.8153,79.7065,79.7263,23339.0
2025-01-28 14:40:00,80.59,80.64,80.57,80.6,25590.0,79.7263,79.7758,79.7065,79.7362,25590.0
2025-01-28 14:50:00,80.6,80.76,80.58,80.76,51579.0,79.7362,79.8945,79.7164,79.8945,51579.0
2025-01-28 15:00:00,80.76,80.83,80.72,80.74,21078.0,79.8945,79.9637,79.8549,79.8747,21078.0
2025-01-28 15:10:00,80.75,80.76,80.69,80.75,26613.0,79.8846,79.8945,79.8252,79.8846,26613.0
2025-01-28 15:20:00,80.75,80.8,80.75,80.75,35372.0,79.8846,79.9341,79.8846,79.8846,35372.0
2025-01-28 15:30:00,80.76,80.77,80.62,80.71,58579.0,79.8945,79.9044,79.756,79.845,58579.0
2025-01-28 15:40:00,80.71,80.73,80.52,80.56,47778.0,79.845,79.8648,79.6571,79.6966,47778.0
2025-01-28 15:50:00,80.54,80.71,80.34,80.36,182980.0,79.6768,79.845,79.479,79.4988,182980.0
2025-01-29 09:30:00,80.4,80.55,80.15,80.27,32052.0,79.5384,79.6867,79.291,79.4097,32052.0
2025-01-29 09:40:00,80.26,80.41,80.23,80.29,16014.0,79.3999,79.5482,79.3702,79.4295,16014.0
2025-01-29 09:50:00,80.24,80.55,80.24,80.53,11468.0,79.3801,79.6867,79.3801,79.667,11468.0
2025-01-29 10:00:00,80.55,80.74,80.55,80.67,23079.0,79.6867,79.8747,79.6867,79.8055,23079.0
2025-01-29 10:10:00,80.67,80.78,80.47,80.48,23255.0,79.8055,79.9143,79.6076,79.6175,23255.0
2025-01-29 10:20:00,80.53,80.57,80.38,80.47,6050.0,79.667,79.7065,79.5186,79.6076,6050.0
2025-01-29 10:30:00,80.51,80.67,80.47,80.67,14372.0,79.6472,79.8055,79.6076,79.8055,14372.0
2025-01-29 10:40:00,80.7,80.76,80.65,80.7,9098.0,79.8351,79.8945,79.7857,79.8351,9098.0
2025-01-29 10:50:00,80.67,80.73,80.58,80.58,14902.0,79.8055,79.8648,79.7164,79.7164,14902.0
2025-01-29 11:00:00,80.62,80.65,80.56,80.65,7489.0,79.756,79.7857,79.6966,79.7857,7489.0
2025-01-29 11:10:00,80.64,80.71,80.62,80.71,6990.0,79.7758,79.845,79.756,79.845,6990.0
2025-01-29 11:20:00,80.68,80.7,80.52,80.59,8426.0,79.8153,79.8351,79.6571,79.7263,8426.0
2025-01-29 11:30:00,80.6,80.73,80.55,80.56,18213.0,79.7362,79.8648,79.6867,79.6966,18213.0
2025-01-29 11:40:00,80.56,80.59,80.46,80.58,8915.0,79.6966,79.7263,79.5977,79.7164,8915.0
2025-01-29 11:50:00,80.59,80.63,80.52,80.55,5501.0,79.7263,79.7659,79.6571,79.6867,5501.0
2025-01-29 12:00:00,80.55,80.76,80.54,80.73,60212.0,79.6867,79.8945,79.6768,79.8648,60212.0
2025-01-29 12:10:00,80.72,81.02,80.71,80.99,31882.0,79.8549,80.1517,79.845,80.122,31882.0
2025-01-29 12:20:00,81.0,81.0,80.87,80.87,8256.0,80.1319,80.1319,80.0033,80.0033,8256.0
2025-01-29 12:30:00,80.87,80.93,80.84,80.87,5322.0,80.0033,80.0627,79.9736,80.0033,5322.0
2025-01-29 12:40:00,80.87,81.15,80.86,81.09,32181.0,80.0033,80.2803,79.9934,80.221,32181.0
2025-01-29 12:50:00,81.08,81.1,81.0,81.05,19074.0,80.2111,80.2308,80.1319,80.1814,19074.0
2025-01-29 13:00:00,81.07,81.15,80.95,81.14,18230.0,80.2012,80.2803,80.0825,80.2704,18230.0
2025-01-29 13:10:00,81.12,81.18,81.04,81.15,27313.0,80.2506,80.31,80.1715,80.2803,27313.0
2025-01-29 13:20:00,81.15,81.34,81.08,81.34,29569.0,80.2803,80.4683,80.2111,80.4683,29569.0
2025-01-29 13:30:00,81.36,81.37,81.13,81.13,22316.0,80.4881,80.498,80.2605,80.2605,22316.0
2025-01-29 13:40:00,81.13,81.21,81.07,81.2,20414.0,80.2605,80.3397,80.2012,80.3298,20414.0
2025-01-29 13:50:00,81.18,81.18,81.07,81.07,14004.0,80.31,80.31,80.2012,80.2012,14004.0
2025-01-29 14:00:00,81.05,81.05,80.58,80.58,16166.0,80.1814,80.1814,79.7164,79.7164,16166.0
2025-01-29 14:10:00,80.58,80.59,80.45,80.48,16572.0,79.7164,79.7263,79.5878,79.6175,16572.0
2025-01-29 14:20:00,80.49,80.49,80.38,80.47,7069.0,79.6274,79.6274,79.5186,79.6076,7069.0
2025-01-29 14:30:00,80.46,80.77,80.45,80.75,10027.0,79.5977,79.9044,79.5878,79.8846,10027.0
2025-01-29 14:40:00,80.8,80.91,80.77,80.81,8223.0,79.9341,80.0429,79.9044,79.944,8223.0
2025-01-29 14:50:00,80.84,80.95,80.76,80.77,15799.0,79.9736,80.0825,79.8945,79.9044,15799.0
2025-01-29 15:00:00,80.79,80.79,80.51,80.67,12058.0,79.9242,79.9242,79.6472,79.8055,12058.0
2025-01-29 15:10:00,80.69,80.79,80.58,80.68,17410.0,79.8252,79.9242,79.7164,79.8153,17410.0
2025-01-29 15:20:00,80.71,80.89,80.71,80.87,13692.0,79.845,80.0231,79.845,80.0033,13692.0
2025-01-29 15:30:00,80.86,80.86,80.64,80.67,18621.0,79.9934,79.9934,79.7758,79.8055,18621.0
2025-01-29 15:40:00,80.66,80.77,80.62,80.72,24163.0,79.7956,79.9044,79.756,79.8549,24163.0
2025-01-29 15:50:00,80.74,80.84,80.59,80.65,141025.0,79.8747,79.9736,79.7263,79.7857,141025.0
2025-01-30 09:30:00,81.3,81.85,81.2,81.81,36674.0,80.4287,80.9728,80.3298,80.9332,36674.0
2025-01-30 09:40:00,81.82,81.92,81.74,81.9,19499.0,80.9431,81.0421,80.864,81.0223,19499.0
2025-01-30 09:50:00,81.95,82.24,81.94,82.18,22869.0,81.0717,81.3586,81.0618,81.2993,22869.0
2025-01-30 10:00:00,82.17,82.21,81.7,81.75,40963.0,81.2894,81.329,80.8244,80.8739,40963.0
2025-01-30 10:10:00,81.77,81.87,81.71,81.86,18024.0,80.8937,80.9926,80.8343,80.9827,18024.0
2025-01-30 10:20:00,81.84,82.03,81.84,81.93,14093.0,80.9629,81.1509,80.9629,81.052,14093.0
2025-01-30 10:30:00,81.92,81.98,81.87,81.95,16057.0,81.0421,81.1014,80.9926,81.0717,16057.0
2025-01-30 10:40:00,81.95,81.99,81.89,81.98,18095.0,81.0717,81.1113,81.0124,81.1014,18095.0
2025-01-30 10:50:00,81.98,81.98,81.87,81.96,19979.0,81.1014,81.1014,80.9926,81.0816,19979.0
2025-01-30 11:00:00,81.99,82.12,81.97,82.07,9954.0,81.1113,81.2399,81.0915,81.1905,9954.0
2025-01-30 11:10:00,82.07,82.15,82.0,82.06,10713.0,81.1905,81.2696,81.1212,81.1806,10713.0
2025-01-30 11:20:00,82.05,82.1,81.97,82.1,16997.0,81.1707,81.2201,81.0915,81.2201,16997.0
2025-01-30 11:30:00,82.08,82.08,81.95,82.04,11099.0,81.2003,81.2003,81.0717,81.1608,11099.0
2025-01-30 11:40:00,82.08,82.16,82.06,82.11,8375.0,81.2003,81.2795,81.1806,81.23,8375.0
2025-01-30 11:50:00,82.11,82.23,82.06,82.22,29709.0,81.23,81.3487,81.1806,81.3388,29709.0
2025-01-30 12:00:00,82.23,82.29,82.22,82.27,31771.0,81.3487,81.4081,81.3388,81.3883,31771.0
2025-01-30 12:10:00,82.26,82.27,82.16,82.17,27390.0,81.3784,81.3883,81.2795,81.2894,27390.0
2025-01-30 12:20:00,82.2,82.25,82.06,82.13,67530.0,81.3191,81.3685,81.1806,81.2498,67530.0
2025-01-30 12:30:00,82.12,82.26,82.09,82.24,21365.0,81.2399,81.3784,81.2102,81.3586,21365.0
2025-01-30 12:40:00,82.24,82.25,82.1,82.1,13083.0,81.3586,81.3685,81.2201,81.2201,13083.0
2025-01-30 12:50:00,82.1,82.12,82.05,82.05,9257.0,81.2201,81.2399,81.1707,81.1707,9257.0
2025-01-30 13:00:00,82.05,82.12,82.04,82.1,20118.0,81.1707,81.2399,81.1608,81.2201,20118.0
2025-01-30 13:10:00,82.09,82.21,82.05,82.17,9224.0,81.2102,81.329,81.1707,81.2894,9224.0
2025-01-30 13:20:00,82.17,82.3,82.17,82.28,5620.0,81.2894,81.418,81.2894,81.3982,5620.0
2025-01-30 13:30:00,82.3,82.43,82.3,82.42,23505.0,81.418,81.5466,81.418,81.5367,23505.0
2025-01-30 13:40:00,82.41,82.45,82.38,82.41,8890.0,81.5268,81.5664,81.4971,81.5268,8890.0
2025-01-30 13:50:00,82.39,82.41,82.33,82.33,12027.0,81.507,81.5268,81.4477,81.4477,12027.0
2025-01-30 14:00:00,82.34,82.37,82.31,82.34,13402.0,81.4576,81.4872,81.4279,81.4576,13402.0
2025-01-30 14:10:00,82.32,82.4,82.28,82.29,14450.0,81.4378,81.5169,81.3982,81.4081,14450.0
2025-01-30 14:20:00,82.29,82.29,82.21,82.23,10066.0,81.4081,81.4081,81.329,81.3487,10066.0
2025-01-30 14:30:00,82.22,82.22,82.15,82.19,19417.0,81.3388,81.3388,81.2696,81.3092,19417.0
2025-01-30 14:40:00,82.19,82.27,82.15,82.25,92468.0,81.3092,81.3883,81.2696,81.3685,92468.0
2025-01-30 14:50:00,82.26,82.26,82.14,82.22,21893.0,81.3784,81.3784,81.2597,81.3388,21893.0
2025-01-30 15:00:00,82.22,82.25,82.12,82.19,29992.0,81.3388,81.3685,81.2399,81.3092,29992.0
2025-01-30 15:10:00,82.2,82.29,82.19,82.26,13087.0,81.3191,81.4081,81.3092,81.3784,13087.0
2025-01-30 15:20:00,82.26,82.3,82.22,82.25,14152.0,81.3784,81.418,81.3388,81.3685,14152.0
2025-01-30 15:30:00,82.23,82.24,81.88,81.89,27505.0,81.3487,81.3586,81.0025,81.0124,27505.0
2025-01-30 15:40:00,81.87,81.87,81.47,81.87,46757.0,80.9926,80.9926,80.5969,80.9926,46757.0
2025-01-30 15:50:00,81.89,82.12,81.88,82.08,207766.0,81.0124,81.2399,81.0025,81.2003,207766.0
2025-01-31 09:30:00,82.29,82.37,81.81,82.33,36975.0,81.4081,81.4872,80.9332,81.4477,36975.0
2025-01-31 09:40:00,82.33,82.38,82.04,82.04,15188.0,81.4477,81.4971,81.1608,81.1608,15188.0
2025-01-31 09:50:00,82.01,82.25,82.01,82.24,25113.0,81.1311,81.3685,81.1311,81.3586,25113.0
2025-01-31 10:00:00,82.23,82.24,82.05,82.17,27539.0,81.3487,81.3586,81.1707,81.2894,27539.0
2025-01-31 10:10:00,82.19,82.2,82.01,82.09,28052.0,81.3092,81.3191,81.1311,81.2102,28052.0
2025-01-31 10:20:00,82.09,82.29,82.07,82.28,48973.0,81.2102,81.4081,81.1905,81.3982,48973.0
2025-01-31 10:30:00,82.29,82.29,82.2,82.28,19444.0,81.4081,81.4081,81.3191,81.3982,19444.0
2025-01-31 10:40:00,82.27,82.29,81.99,82.1,25983.0,81.3883,81.4081,81.1113,81.2201,25983.0
2025-01-31 10:50:00,82.1,82.13,82.01,82.06,18325.0,81.2201,81.2498,81.1311,81.1806,18325.0
2025-01-31 11:00:00,82.08,82.13,81.99,82.13,15184.0,81.2003,81.2498,81.1113,81.2498,15184.0
2025-01-31 11:10:00,82.13,82.14,81.95,81.99,16729.0,81.2498,81.2597,81.0717,81.1113,16729.0
2025-01-31 11:20:00,81.99,82.0,81.89,81.9,25139.0,81.1113,81.1212,81.0124,81.0223,25139.0
2025-01-31 11:30:00,81.91,82.14,81.87,82.14,17024.0,81.0322,81.2597,80.9926,81.2597,17024.0
2025-01-31 11:40:00,82.14,82.16,82.08,82.12,14495.0,81.2597,81.2795,81.2003,81.2399,14495.0
2025-01-31 11:50:00,82.12,82.2,82.03,82.17,26827.0,81.2399,81.3191,81.1509,81.2894,26827.0
2025-01-31 12:00:00,82.19,82.23,82.12,82.21,15153.0,81.3092,81.3487,81.2399,81.329,15153.0
2025-01-31 12:10:00,82.22,82.26,82.16,82.26,14990.0,81.3388,81.3784,81.2795,81.3784,14990.0
2025-01-31 12:20:00,82.25,82.29,82.19,82.2,12599.0,81.3685,81.4081,81.3092,81.3191,12599.0
2025-01-31 12:30:00,82.22,82.29,82.22,82.26,10561.0,81.3388,81.4081,81.3388,81.3784,10561.0
2025-01-31 12:40:00,82.26,82.27,82.17,82.19,10041.0,81.3784,81.3883,81.2894,81.3092,10041.0
2025-01-31 12:50:00,82.19,82.21,82.08,82.1,13918.0,81.3092,81.329,81.2003,81.2201,13918.0
2025-01-31 13:00:00,82.1,82.26,82.1,82.26,19153.0,81.2201,81.3784,81.2201,81.3784,19153.0
2025-01-31 13:10:00,82.29,82.33,82.07,82.1,16868.0,81.4081,81.4477,81.1905,81.2201,16868.0
2025-01-31 13:20:00,82.09,82.16,81.96,81.98,13568.0,81.2102,81.2795,81.0816,81.1014,13568.0
2025-01-31 13:30:00,81.95,81.95,81.71,81.79,15131.0,81.0717,81.0717,80.8343,80.9135,15131.0
2025-01-31 13:40:00,81.8,81.88,81.78,81.8,16022.0,80.9233,81.0025,80.9036,80.9233,16022.0
2025-01-31 13:50:00,81.82,81.85,81.68,81.71,14938.0,80.9431,80.9728,80.8046,80.8343,14938.0
2025-01-31 14:00:00,81.7,81.74,81.46,81.52,16786.0,80.8244,80.864,80.587,80.6463,16786.0
2025-01-31 14:10:00,81.53,81.67,81.52,81.57,16321.0,80.6562,80.7947,80.6463,80.6958,16321.0
2025-01-31 14:20:00,81.56,81.63,81.52,81.61,18632.0,80.6859,80.7552,80.6463,80.7354,18632.0
2025-01-31 14:30:00,81.61,81.74,81.6,81.7,18526.0,80.7354,80.864,80.7255,80.8244,18526.0
2025-01-31 14:40:00,81.68,81.71,81.44,81.53,17610.0,80.8046,80.8343,80.5672,80.6562,17610.0
2025-01-31 14:50:00,81.54,81.69,81.46,81.67,22046.0,80.6661,80.8145,80.587,80.7947,22046.0
2025-01-31 15:00:00,81.65,81.65,81.27,81.3,16036.0,80.775,80.775,80.399,80.4287,16036.0
2025-01-31 15:10:00,81.3,81.47,81.26,81.44,30336.0,80.4287,80.5969,80.3891,80.5672,30336.0
2025-01-31 15:20:00,81.44,81.48,81.34,81.37,32661.0,80.5672,80.6068,80.4683,80.498,32661.0
2025-01-31 15:30:00,81.37,81.57,81.36,81.53,26194.0,80.498,80.6958,80.4881,80.6562,26194.0
2025-01-31 15:40:00,81.53,81.67,81.51,81.63,35123.0,80.6562,80.7947,80.6365,80.7552,35123.0
2025-01-31 15:50:00,81.65,81.71,81.42,81.47,239489.0,80.775,80.8343,80.5474,80.5969,239489.0
2025-02-03 09:30:00,80.18,80.82,80.02,80.41,68623.0,79.3207,79.9538,79.1624,79.5482,68623.0
2025-02-03 09:40:00,80.46,80.68,80.4,80.5,19838.0,79.5977,79.8153,79.5384,79.6373,19838.0
2025-02-03 09:50:00,80.5,80.5,80.01,80.21,23589.0,79.6373,79.6373,79.1525,79.3504,23589.0
2025-02-03 10:00:00,80.15,80.34,80.04,80.29,30927.0,79.291,79.479,79.1822,79.4295,30927.0
2025-02-03 10:10:00,80.34,80.53,80.21,80.51,24118.0,79.479,79.667,79.3504,79.6472,24118.0
2025-02-03 10:20:00,80.5,81.27,80.41,81.26,37211.0,79.6373,80.399,79.5482,80.3891,37211.0
2025-02-03 10:30:00,81.25,81.3,81.06,81.16,34912.0,80.3792,80.4287,80.1913,80.2902,34912.0
2025-02-03 10:40:00,81.14,81.31,81.02,81.08,28677.0,80.2704,80.4386,80.1517,80.2111,28677.0
2025-02-03 10:50:00,81.09,81.14,80.97,81.06,25865.0,80.221,80.2704,80.1022,80.1913,25865.0
2025-02-03 11:00:00,81.06,81.31,81.02,81.17,16796.0,80.1913,80.4386,80.1517,80.3001,16796.0
2025-02-03 11:10:00,81.21,81.55,81.21,81.52,16960.0,80.3397,80.676,80.3397,80.6463,16960.0
2025-02-03 11:20:00,81.53,81.67,81.47,81.49,17413.0,80.6562,80.7947,80.5969,80.6167,17413.0
2025-02-03 11:30:00,81.5,81.62,81.45,81.59,33926.0,80.6266,80.7453,80.5771,80.7156,33926.0
2025-02-03 11:40:00,81.61,81.68,81.51,81.57,48724.0,80.7354,80.8046,80.6365,80.6958,48724.0
2025-02-03 11:50:00,81.61,81.66,81.51,81.53,20073.0,80.7354,80.7848,80.6365,80.6562,20073.0
2025-02-03 12:00:00,81.53,81.57,81.42,81.51,21824.0,80.6562,80.6958,80.5474,80.6365,21824.0
2025-02-03 12:10:00,81.51,81.56,81.45,81.55,20579.0,80.6365,80.6859,80.5771,80.676,20579.0
2025-02-03 12:20:00,81.57,81.75,81.57,81.59,21673.0,80.6958,80.8739,80.6958,80.7156,21673.0
2025-02-03 12:30:00,81.55,81.57,81.43,81.52,12566.0,80.676,80.6958,80.5573,80.6463,12566.0
2025-02-03 12:40:00,81.5,81.53,81.43,81.45,11813.0,80.6266,80.6562,80.5573,80.5771,11813.0
2025-02-03 12:50:00,81.46,81.62,81.38,81.57,22763.0,80.587,80.7453,80.5078,80.6958,22763.0
2025-02-03 13:00:00,81.53,81.59,81.36,81.54,14596.0,80.6562,80.7156,80.4881,80.6661,14596.0
2025-02-03 13:10:00,81.5,81.65,81.47,81.56,12275.0,80.6266,80.775,80.5969,80.6859,12275.0
2025-02-03 13:20:00,81.58,81.71,81.57,81.65,15207.0,80.7057,80.8343,80.6958,80.775,15207.0
2025-02-03 13:30:00,81.66,81.74,81.65,81.73,13661.0,80.7848,80.864,80.775,80.8541,13661.0
2025-02-03 13:40:00,81.69,81.71,81.55,81.58,22503.0,80.8145,80.8343,80.676,80.7057,22503.0
2025-02-03 13:50:00,81.56,81.58,81.49,81.49,11855.0,80.6859,80.7057,80.6167,80.6167,11855.0
2025-02-03 14:00:00,81.49,81.56,81.46,81.53,21508.0,80.6167,80.6859,80.587,80.6562,21508.0
2025-02-03 14:10:00,81.54,81.59,81.47,81.48,19702.0,80.6661,80.7156,80.5969,80.6068,19702.0
2025-02-03 14:20:00,81.48,81.55,81.47,81.53,31032.0,80.6068,80.676,80.5969,80.6562,31032.0
2025-02-03 14:30:00,81.54,81.64,81.53,81.57,26466.0,80.6661,80.7651,80.6562,80.6958,26466.0
2025-02-03 14:40:00,81.55,81.75,81.54,81.74,23974.0,80.676,80.8739,80.6661,80.864,23974.0
2025-02-03 14:50:00,81.72,81.88,81.72,81.82,38728.0,80.8442,81.0025,80.8442,80.9431,38728.0
2025-02-03 15:00:00,81.82,81.82,81.74,81.75,32265.0,80.9431,80.9431,80.864,80.8739,32265.0
2025-02-03 15:10:00,81.75,81.76,81.69,81.73,38505.0,80.8739,80.8838,80.8145,80.8541,38505.0
2025-02-03 15:20:00,81.73,81.75,81.61,81.64,43621.0,80.8541,80.8739,80.7354,80.7651,43621.0
2025-02-03 15:30:00,81.64,81.79,81.57,81.75,38450.0,80.7651,80.9135,80.6958,80.8739,38450.0
2025-02-03 15:40:00,81.75,81.92,81.75,81.89,83811.0,80.8739,81.0421,80.8739,81.0124,83811.0
2025-02-03 15:50:00,81.89,82.05,81.8,81.87,273199.0,81.0124,81.1707,80.9233,80.9926,273199.0
2025-02-04 09:30:00,81.85,81.85,81.35,81.46,37890.0,80.9728,80.9728,80.4782,80.587,37890.0
2025-02-04 09:40:00,81.43,81.43,81.16,81.33,15283.0,80.5573,80.5573,80.2902,80.4584,15283.0
2025-02-04 09:50:00,81.26,81.28,81.07,81.18,13307.0,80.3891,80.4089,80.2012,80.31,13307.0
2025-02-04 10:00:00,81.18,81.21,80.88,81.11,23583.0,80.31,80.3397,80.0132,80.2407,23583.0
2025-02-04 10:10:00,81.15,81.57,81.1,81.55,14387.0,80.2803,80.6958,80.2308,80.676,14387.0
2025-02-04 10:20:00,81.58,81.66,81.57,81.65,18427.0,80.7057,80.7848,80.6958,80.775,18427.0
2025-02-04 10:30:00,81.61,81.85,81.61,81.71,11044.0,80.7354,80.9728,80.7354,80.8343,11044.0
2025-02-04 10:40:00,81.71,81.72,81.53,81.59,15005.0,80.8343,80.8442,80.6562,80.7156,15005.0
2025-02-04 10:50:00,81.58,81.74,81.51,81.59,13902.0,80.7057,80.864,80.6365,80.7156,13902.0
2025-02-04 11:00:00,81.61,81.81,81.59,81.74,8094.0,80.7354,80.9332,80.7156,80.864,8094.0
2025-02-04 11:10:00,81.73,81.79,81.67,81.76,8025.0,80.8541,80.9135,80.7947,80.8838,8025.0
2025-02-04 11:20:00,81.74,81.78,81.66,81.73,9054.0,80.864,80.9036,80.7848,80.8541,9054.0
2025-02-04 11:30:00,81.76,81.76,81.66,81.68,5112.0,80.8838,80.8838,80.7848,80.8046,5112.0
2025-02-04 11:40:00,81.66,81.71,81.56,81.66,9568.0,80.7848,80.8343,80.6859,80.7848,9568.0
2025-02-04 11:50:00,81.63,81.8,81.61,81.8,10856.0,80.7552,80.9233,80.7354,80.9233,10856.0
2025-02-04 12:00:00,81.8,81.96,81.76,81.91,6318.0,80.9233,81.0816,80.8838,81.0322,6318.0
2025-02-04 12:10:00,81.92,81.94,81.83,81.89,15729.0,81.0421,81.0618,80.953,81.0124,15729.0
2025-02-04 12:20:00,81.87,81.89,81.77,81.78,8698.0,80.9926,81.0124,80.8937,80.9036,8698.0
2025-02-04 12:30:00,81.79,81.81,81.67,81.68,11706.0,80.9135,80.9332,80.7947,80.8046,11706.0
2025-02-04 12:40:00,81.68,81.76,81.64,81.71,8345.0,80.8046,80.8838,80.7651,80.8343,8345.0
2025-02-04 12:50:00,81.72,81.83,81.7,81.83,5921.0,80.8442,80.953,80.8244,80.953,5921.0
2025-02-04 13:00:00,81.84,81.86,81.79,81.82,7702.0,80.9629,80.9827,80.9135,80.9431,7702.0
2025-02-04 13:10:00,81.81,81.89,81.79,81.86,10527.0,80.9332,81.0124,80.9135,80.9827,10527.0
2025-02-04 13:20:00,81.86,81.87,81.8,81.81,10052.0,80.9827,80.9926,80.9233,80.9332,10052.0
2025-02-04 13:30:00,81.82,81.87,81.78,81.78,10456.0,80.9431,80.9926,80.9036,80.9036,10456.0
2025-02-04 13:40:00,81.79,81.84,81.78,81.83,11949.0,80.9135,80.9629,80.9036,80.953,11949.0
2025-02-04 13:50:00,81.81,81.84,81.76,81.77,9985.0,80.9332,80.9629,80.8838,80.8937,9985.0
2025-02-04 14:00:00,81.76,82.0,81.74,81.98,19071.0,80.8838,81.1212,80.864,81.1014,19071.0
2025-02-04 14:10:00,82.01,82.04,81.89,81.89,12186.0,81.1311,81.1608,81.0124,81.0124,12186.0
2025-02-04 14:20:00,81.9,82.09,81.88,82.02,60345.0,81.0223,81.2102,81.0025,81.141,60345.0
2025-02-04 14:30:00,82.04,82.11,82.01,82.07,34182.0,81.1608,81.23,81.1311,81.1905,34182.0
2025-02-04 14:40:00,82.07,82.07,81.95,81.97,49257.0,81.1905,81.1905,81.0717,81.0915,49257.0
2025-02-04 14:50:00,81.97,82.02,81.8,81.85,49538.0,81.0915,81.141,80.9233,80.9728,49538.0
2025-02-04 15:00:00,81.84,81.9,81.76,81.88,27290.0,80.9629,81.0223,80.8838,81.0025,27290.0
2025-02-04 15:10:00,81.87,81.88,81.79,81.81,44606.0,80.9926,81.0025,80.9135,80.9332,44606.0
2025-02-04 15:20:00,81.8,81.82,81.71,81.73,16040.0,80.9233,80.9431,80.8343,80.8541,16040.0
2025-02-04 15:30:00,81.73,81.81,81.71,81.8,40778.0,80.8541,80.9332,80.8343,80.9233,40778.0
2025-02-04 15:40:00,81.81,81.82,81.7,81.76,27092.0,80.9332,80.9431,80.8244,80.8838,27092.0
2025-02-04 15:50:00,81.74,81.81,81.53,81.53,190326.0,80.864,80.9332,80.6562,80.6562,190326.0
2025-02-05 09:30:00,82.08,82.33,81.82,81.98,50547.0,81.2003,81.4477,80.9431,81.1014,50547.0
2025-02-05 09:40:00,81.98,82.39,81.98,82.28,34276.0,81.1014,81.507,81.1014,81.3982,34276.0
2025-02-05 09:50:00,82.28,82.35,82.05,82.09,17087.0,81.3982,81.4675,81.1707,81.2102,17087.0
2025-02-05 10:00:00,82.07,82.12,81.82,81.87,22178.0,81.1905,81.2399,80.9431,80.9926,22178.0
2025-02-05 10:10:00,81.89,81.93,81.73,81.81,37559.0,81.0124,81.052,80.8541,80.9332,37559.0
2025-02-05 10:20:00,81.82,82.18,81.81,82.15,57068.0,80.9431,81.2993,80.9332,81.2696,57068.0
2025-02-05 10:30:00,82.16,82.28,82.11,82.15,20457.0,81.2795,81.3982,81.23,81.2696,20457.0
2025-02-05 10:40:00,82.14,82.22,82.09,82.09,18762.0,81.2597,81.3388,81.2102,81.2102,18762.0
2025-02-05 10:50:00,82.08,82.1,82.01,82.06,20552.0,81.2003,81.2201,81.1311,81.1806,20552.0
2025-02-05 11:00:00,82.06,82.06,81.87,81.95,11412.0,81.1806,81.1806,80.9926,81.0717,11412.0
2025-02-05 11:10:00,81.98,82.01,81.92,81.98,12978.0,81.1014,81.1311,81.0421,81.1014,12978.0
2025-02-05 11:20:00,81.98,82.12,81.97,82.11,41997.0,81.1014,81.2399,81.0915,81.23,41997.0
2025-02-05 11:30:00,82.13,82.17,82.04,82.06,9187.0,81.2498,81.2894,81.1608,81.1806,9187.0
2025-02-05 11:40:00,82.06,82.11,82.01,82.1,14942.0,81.1806,81.23,81.1311,81.2201,14942.0
2025-02-05 11:50:00,82.09,82.19,82.0,82.03,11905.0,81.2102,81.3092,81.1212,81.1509,11905.0
2025-02-05 12:00:00,82.01,82.03,81.93,81.98,9681.0,81.1311,81.1509,81.052,81.1014,9681.0
2025-02-05 12:10:00,82.0,82.03,81.92,82.03,10428.0,81.1212,81.1509,81.0421,81.1509,10428.0
2025-02-05 12:20:00,82.03,82.03,81.88,81.91,8365.0,81.1509,81.1509,81.0025,81.0322,8365.0
2025-02-05 12:30:00,81.94,81.98,81.89,81.9,4757.0,81.0618,81.1014,81.0124,81.0223,4757.0
2025-02-05 12:40:00,81.92,82.01,81.91,82.0,9274.0,81.0421,81.1311,81.0322,81.1212,9274.0
2025-02-05 12:50:00,82.0,82.02,81.93,81.94,5151.0,81.1212,81.141,81.052,81.0618,5151.0
2025-02-05 13:00:00,81.94,82.08,81.93,82.06,31830.0,81.0618,81.2003,81.052,81.1806,31830.0
2025-02-05 13:10:00,82.06,82.1,82.04,82.07,7447.0,81.1806,81.2201,81.1608,81.1905,7447.0
2025-02-05 13:20:00,82.07,82.11,81.93,81.95,18166.0,81.1905,81.23,81.052,81.0717,18166.0
2025-02-05 13:30:00,81.93,82.04,81.93,82.02,17964.0,81.052,81.1608,81.052,81.141,17964.0
2025-02-05 13:40:00,82.03,82.11,82.01,82.09,20157.0,81.1509,81.23,81.1311,81.2102,20157.0
2025-02-05 13:50:00,82.1,82.12,82.05,82.05,20142.0,81.2201,81.2399,81.1707,81.1707,20142.0
2025-02-05 14:00:00,82.06,82.09,82.04,82.08,8823.0,81.1806,81.2102,81.1608,81.2003,8823.0
2025-02-05 14:10:00,82.07,82.17,82.05,82.16,16847.0,81.1905,81.2894,81.1707,81.2795,16847.0
2025-02-05 14:20:00,82.17,82.3,82.17,82.27,16573.0,81.2894,81.418,81.2894,81.3883,16573.0
2025-02-05 14:30:00,82.27,82.35,82.26,82.31,12930.0,81.3883,81.4675,81.3784,81.4279,12930.0
2025-02-05 14:40:00,82.32,82.32,82.26,82.3,10294.0,81.4378,81.4378,81.3784,81.418,10294.0
2025-02-05 14:50:00,82.31,82.33,82.09,82.12,25503.0,81.4279,81.4477,81.2102,81.2399,25503.0
2025-02-05 15:00:00,82.13,82.16,82.05,82.07,17133.0,81.2498,81.2795,81.1707,81.1905,17133.0
2025-02-05 15:10:00,82.07,82.25,82.07,82.25,14765.0,81.1905,81.3685,81.1905,81.3685,14765.0
2025-02-05 15:20:00,82.24,82.25,82.14,82.14,21393.0,81.3586,81.3685,81.2597,81.2597,21393.0
2025-02-05 15:30:00,82.14,82.17,82.11,82.13,43791.0,81.2597,81.2894,81.23,81.2498,43791.0
2025-02-05 15:40:00,82.14,82.15,82.08,82.09,63522.0,81.2597,81.2696,81.2003,81.2102,63522.0
2025-02-05 15:50:00,82.07,82.26,81.99,82.22,221503.0,81.1905,81.3784,81.1113,81.3388,221503.0
2025-02-06 09:30:00,82.65,82.66,82.26,82.35,20462.0,81.7642,81.7741,81.3784,81.4675,20462.0
2025-02-06 09:40:00,82.41,82.42,82.21,82.36,24022.0,81.5268,81.5367,81.329,81.4773,24022.0
2025-02-06 09:50:00,82.32,82.35,82.12,82.25,13559.0,81.4378,81.4675,81.2399,81.3685,13559.0
2025-02-06 10:00:00,82.25,82.56,82.24,82.47,17836.0,81.3685,81.6752,81.3586,81.5862,17836.0
2025-02-06 10:10:00,82.44,82.5,82.31,82.33,37117.0,81.5565,81.6158,81.4279,81.4477,37117.0
2025-02-06 10:20:00,82.31,82.34,81.97,82.1,20501.0,81.4279,81.4576,81.0915,81.2201,20501.0
2025-02-06 10:30:00,82.09,82.28,82.06,82.22,28162.0,81.2102,81.3982,81.1806,81.3388,28162.0
2025-02-06 10:40:00,82.21,82.31,82.12,82.17,16111.0,81.329,81.4279,81.2399,81.2894,16111.0
2025-02-06 10:50:00,82.16,82.38,82.16,82.38,18413.0,81.2795,81.4971,81.2795,81.4971,18413.0
2025-02-06 11:00:00,82.36,82.4,82.2,82.37,28638.0,81.4773,81.5169,81.3191,81.4872,28638.0
2025-02-06 11:10:00,82.37,82.57,82.35,82.57,11060.0,81.4872,81.6851,81.4675,81.6851,11060.0
2025-02-06 11:20:00,82.58,82.69,82.55,82.55,12357.0,81.695,81.8038,81.6653,81.6653,12357.0
2025-02-06 11:30:00,82.57,82.58,82.38,82.44,21040.0,81.6851,81.695,81.4971,81.5565,21040.0
2025-02-06 11:40:00,82.44,82.48,82.36,82.48,12736.0,81.5565,81.5961,81.4773,81.5961,12736.0
2025-02-06 11:50:00,82.48,82.51,82.3,82.34,24814.0,81.5961,81.6257,81.418,81.4576,24814.0
2025-02-06 12:00:00,82.35,82.36,82.28,82.32,16040.0,81.4675,81.4773,81.3982,81.4378,16040.0
2025-02-06 12:10:00,82.32,82.37,82.29,82.37,18771.0,81.4378,81.4872,81.4081,81.4872,18771.0
2025-02-06 12:20:00,82.37,82.39,82.34,82.35,13567.0,81.4872,81.507,81.4576,81.4675,13567.0
2025-02-06 12:30:00,82.36,82.47,82.32,82.45,11813.0,81.4773,81.5862,81.4378,81.5664,11813.0
2025-02-06 12:40:00,82.45,82.48,82.4,82.44,12401.0,81.5664,81.5961,81.5169,81.5565,12401.0
2025-02-06 12:50:00,82.45,82.46,82.38,82.42,15199.0,81.5664,81.5763,81.4971,81.5367,15199.0
2025-02-06 13:00:00,82.42,82.59,82.4,82.43,34780.0,81.5367,81.7049,81.5169,81.5466,34780.0
2025-02-06 13:10:00,82.42,82.46,82.3,82.42,25534.0,81.5367,81.5763,81.418,81.5367,25534.0
2025-02-06 13:20:00,82.42,82.49,82.37,82.37,13107.0,81.5367,81.606,81.4872,81.4872,13107.0
2025-02-06 13:30:00,82.37,82.37,82.3,82.31,8200.0,81.4872,81.4872,81.418,81.4279,8200.0
2025-02-06 13:40:00,82.31,82.35,82.26,82.32,12147.0,81.4279,81.4675,81.3784,81.4378,12147.0
2025-02-06 13:50:00,82.32,82.36,82.29,82.32,18051.0,81.4378,81.4773,81.4081,81.4378,18051.0
2025-02-06 14:00:00,82.31,82.54,82.3,82.53,23548.0,81.4279,81.6554,81.418,81.6455,23548.0
2025-02-06 14:10:00,82.53,82.54,82.44,82.54,15023.0,81.6455,81.6554,81.5565,81.6554,15023.0
2025-02-06 14:20:00,82.55,82.55,82.38,82.39,21624.0,81.6653,81.6653,81.4971,81.507,21624.0
2025-02-06 14:30:00,82.38,82.38,82.13,82.29,22794.0,81.4971,81.4971,81.2498,81.4081,22794.0
2025-02-06 14:40:00,82.3,82.44,82.23,82.39,21009.0,81.418,81.5565,81.3487,81.507,21009.0
2025-02-06 14:50:00,82.38,82.47,82.36,82.39,29399.0,81.4971,81.5862,81.4773,81.507,29399.0
2025-02-06 15:00:00,82.39,82.47,82.37,82.45,22577.0,81.507,81.5862,81.4872,81.5664,22577.0
2025-02-06 15:10:00,82.45,82.56,82.44,82.48,34776.0,81.5664,81.6752,81.5565,81.5961,34776.0
2025-02-06 15:20:00,82.47,82.59,82.45,82.58,28467.0,81.5862,81.7049,81.5664,81.695,28467.0
2025-02-06 15:30:00,82.59,82.61,82.5,82.55,49322.0,81.7049,81.7247,81.6158,81.6653,49322.0
2025-02-06 15:40:00,82.55,82.72,82.53,82.69,53020.0,81.6653,81.8335,81.6455,81.8038,53020.0
2025-02-06 15:50:00,82.72,82.86,82.71,82.85,260775.0,81.8335,81.972,81.8236,81.9621,260775.0
2025-02-07 09:30:00,83.11,83.45,82.94,83.05,36573.0,82.2193,82.5557,82.0511,82.16,36573.0
2025-02-07 09:40:00,83.1,83.34,83.02,83.25,18432.0,82.2094,82.4468,82.1303,82.3578,18432.0
2025-02-07 09:50:00,83.27,83.59,83.26,83.56,33228.0,82.3776,82.6942,82.3677,82.6645,33228.0
2025-02-07 10:00:00,83.53,83.53,83.18,83.42,45949.0,82.6348,82.6348,82.2886,82.526,45949.0
2025-02-07 10:10:00,83.42,83.57,83.33,83.57,45327.0,82.526,82.6744,82.4369,82.6744,45327.0
2025-02-07 10:20:00,83.54,83.67,83.39,83.65,31803.0,82.6447,82.7733,82.4963,82.7535,31803.0
2025-02-07 10:30:00,83.66,83.84,83.57,83.82,29966.0,82.7634,82.9415,82.6744,82.9217,29966.0
2025-02-07 10:40:00,83.84,83.88,83.58,83.59,46706.0,82.9415,82.9811,82.6843,82.6942,46706.0
2025-02-07 10:50:00,83.59,83.74,83.27,83.65,32679.0,82.6942,82.8426,82.3776,82.7535,32679.0
2025-02-07 11:00:00,83.63,83.9,83.53,83.9,24232.0,82.7337,83.0008,82.6348,83.0008,24232.0
2025-02-07 11:10:00,83.87,83.95,83.76,83.84,35066.0,82.9712,83.0503,82.8623,82.9415,35066.0
2025-02-07 11:20:00,83.84,83.97,83.61,83.69,27679.0,82.9415,83.0701,82.7139,82.7931,27679.0
2025-02-07 11:30:00,83.74,83.92,83.74,83.8,25386.0,82.8426,83.0206,82.8426,82.9019,25386.0
2025-02-07 11:40:00,83.79,83.86,83.62,83.63,21439.0,82.892,82.9613,82.7238,82.7337,21439.0
2025-02-07 11:50:00,83.65,83.71,83.6,83.64,27728.0,82.7535,82.8129,82.7041,82.7436,27728.0
2025-02-07 12:00:00,83.62,83.75,83.48,83.66,37047.0,82.7238,82.8524,82.5853,82.7634,37047.0
2025-02-07 12:10:00,83.67,83.76,83.55,83.68,43354.0,82.7733,82.8623,82.6546,82.7832,43354.0
2025-02-07 12:20:00,83.68,83.73,83.54,83.61,29382.0,82.7832,82.8327,82.6447,82.7139,29382.0
2025-02-07 12:30:00,83.58,83.77,83.56,83.72,27419.0,82.6843,82.8722,82.6645,82.8228,27419.0
2025-02-07 12:40:00,83.69,83.73,83.64,83.65,17773.0,82.7931,82.8327,82.7436,82.7535,17773.0
2025-02-07 12:50:00,83.64,83.72,83.59,83.65,19049.0,82.7436,82.8228,82.6942,82.7535,19049.0
2025-02-07 13:00:00,83.66,83.8,83.65,83.8,17565.0,82.7634,82.9019,82.7535,82.9019,17565.0
2025-02-07 13:10:00,83.81,83.84,83.73,83.73,13467.0,82.9118,82.9415,82.8327,82.8327,13467.0
2025-02-07 13:20:00,83.74,83.77,83.68,83.74,20350.0,82.8426,82.8722,82.7832,82.8426,20350.0
2025-02-07 13:30:00,83.72,83.8,83.69,83.76,18687.0,82.8228,82.9019,82.7931,82.8623,18687.0
2025-02-07 13:40:00,83.74,83.74,83.45,83.51,15716.0,82.8426,82.8426,82.5557,82.615,15716.0
2025-02-07 13:50:00,83.51,83.51,83.31,83.31,11422.0,82.615,82.615,82.4172,82.4172,11422.0
2025-02-07 14:00:00,83.32,83.33,83.28,83.31,11404.0,82.4271,82.4369,82.3875,82.4172,11404.0
2025-02-07 14:10:00,83.31,83.41,83.28,83.38,18010.0,82.4172,82.5161,82.3875,82.4864,18010.0
2025-02-07 14:20:00,83.38,83.4,83.28,83.28,12122.0,82.4864,82.5062,82.3875,82.3875,12122.0
2025-02-07 14:30:00,83.29,83.45,83.26,83.44,21729.0,82.3974,82.5557,82.3677,82.5458,21729.0
2025-02-07 14:40:00,83.44,83.49,83.36,83.4,18484.0,82.5458,82.5952,82.4666,82.5062,18484.0
2025-02-07 14:50:00,83.39,83.49,83.28,83.32,200798.0,82.4963,82.5952,82.3875,82.4271,200798.0
2025-02-07 15:00:00,83.31,83.37,83.24,83.36,20617.0,82.4172,82.4765,82.3479,82.4666,20617.0
2025-02-07 15:10:00,83.35,83.39,83.25,83.29,14846.0,82.4567,82.4963,82.3578,82.3974,14846.0
2025-02-07 15:20:00,83.28,83.36,83.15,83.2,23317.0,82.3875,82.4666,82.2589,82.3083,23317.0
2025-02-07 15:30:00,83.21,83.28,83.18,83.22,50589.0,82.3182,82.3875,82.2886,82.3281,50589.0
2025-02-07 15:40:00,83.22,83.26,83.05,83.23,44519.0,82.3281,82.3677,82.16,82.338,44519.0
2025-02-07 15:50:00,83.24,83.46,83.23,83.38,224810.0,82.3479,82.5656,82.338,82.4864,224810.0
2025-02-10 09:30:00,83.58,83.71,82.88,82.95,72841.0,82.6843,82.8129,81.9918,82.061,72841.0
2025-02-10 09:40:00,82.94,83.16,82.85,83.04,48408.0,82.0511,82.2688,81.9621,82.1501,48408.0
2025-02-10 09:50:00,83.04,83.24,82.97,83.05,33969.0,82.1501,82.3479,82.0808,82.16,33969.0
2025-02-10 10:00:00,83.1,83.19,82.89,83.07,40433.0,82.2094,82.2984,82.0017,82.1797,40433.0
2025-02-10 10:10:00,83.05,83.12,82.92,83.0,42543.0,82.16,82.2292,82.0313,82.1105,42543.0
2025-02-10 10:20:00,82.99,83.12,82.93,83.05,33956.0,82.1006,82.2292,82.0412,82.16,33956.0
2025-02-10 10:30:00,83.06,83.15,82.84,82.84,36717.0,82.1698,82.2589,81.9522,81.9522,36717.0
2025-02-10 10:40:00,82.88,83.05,82.77,83.03,23824.0,81.9918,82.16,81.883,82.1402,23824.0
2025-02-10 10:50:00,83.02,83.1,82.96,82.99,30495.0,82.1303,82.2094,82.0709,82.1006,30495.0
2025-02-10 11:00:00,83.02,83.09,82.94,82.97,36390.0,82.1303,82.1995,82.0511,82.0808,36390.0
2025-02-10 11:10:00,82.94,83.0,82.85,82.89,21802.0,82.0511,82.1105,81.9621,82.0017,21802.0
2025-02-10 11:20:00,82.91,82.92,82.77,82.84,23244.0,82.0215,82.0313,81.883,81.9522,23244.0
2025-02-10 11:30:00,82.86,82.86,82.66,82.76,45737.0,81.972,81.972,81.7741,81.8731,45737.0
2025-02-10 11:40:00,82.74,83.02,82.66,82.98,39479.0,81.8533,82.1303,81.7741,82.0907,39479.0
2025-02-10 11:50:00,82.97,83.11,82.94,82.98,41303.0,82.0808,82.2193,82.0511,82.0907,41303.0
2025-02-10 12:00:00,82.98,83.02,82.78,82.78,30564.0,82.0907,82.1303,81.8928,81.8928,30564.0
2025-02-10 12:10:00,82.79,82.95,82.73,82.92,21524.0,81.9027,82.061,81.8434,82.0313,21524.0
2025-02-10 12:20:00,82.91,83.02,82.87,82.94,20859.0,82.0215,82.1303,81.9819,82.0511,20859.0
2025-02-10 12:30:00,82.95,82.99,82.84,82.87,30003.0,82.061,82.1006,81.9522,81.9819,30003.0
2025-02-10 12:40:00,82.89,83.0,82.84,82.88,21244.0,82.0017,82.1105,81.9522,81.9918,21244.0
2025-02-10 12:50:00,82.86,82.98,82.79,82.79,31887.0,81.972,82.0907,81.9027,81.9027,31887.0
2025-02-10 13:00:00,82.78,82.91,82.75,82.75,47814.0,81.8928,82.0215,81.8632,81.8632,47814.0
2025-02-10 13:10:00,82.75,82.86,82.75,82.8,43148.0,81.8632,81.972,81.8632,81.9126,43148.0
2025-02-10 13:20:00,82.82,82.86,82.64,82.66,26615.0,81.9324,81.972,81.7543,81.7741,26615.0
2025-02-10 13:30:00,82.65,82.69,82.55,82.61,39481.0,81.7642,81.8038,81.6653,81.7247,39481.0
2025-02-10 13:40:00,82.61,82.72,82.6,82.66,30685.0,81.7247,81.8335,81.7148,81.7741,30685.0
2025-02-10 13:50:00,82.66,82.73,82.59,82.65,39345.0,81.7741,81.8434,81.7049,81.7642,39345.0
2025-02-10 14:00:00,82.63,82.67,82.58,82.64,19378.0,81.7445,81.784,81.695,81.7543,19378.0
2025-02-10 14:10:00,82.64,82.8,82.62,82.76,39229.0,81.7543,81.9126,81.7346,81.8731,39229.0
2025-02-10 14:20:00,82.77,82.81,82.73,82.75,42012.0,81.883,81.9225,81.8434,81.8632,42012.0
2025-02-10 14:30:00,82.75,82.83,82.74,82.8,32162.0,81.8632,81.9423,81.8533,81.9126,32162.0
2025-02-10 14:40:00,82.8,82.83,82.73,82.79,24205.0,81.9126,81.9423,81.8434,81.9027,24205.0
2025-02-10 14:50:00,82.79,82.9,82.75,82.8,36467.0,81.9027,82.0116,81.8632,81.9126,36467.0
2025-02-10 15:00:00,82.81,82.99,82.76,82.96,53175.0,81.9225,82.1006,81.8731,82.0709,53175.0
2025-02-10 15:10:00,82.94,82.94,82.61,82.66,101335.0,82.0511,82.0511,81.7247,81.7741,101335.0
2025-02-10 15:20:00,82.66,82.75,82.53,82.54,40914.0,81.7741,81.8632,81.6455,81.6554,40914.0
2025-02-10 15:30:00,82.54,82.66,82.49,82.65,65364.0,81.6554,81.7741,81.606,81.7642,65364.0
2025-02-10 15:40:00,82.66,82.67,82.48,82.55,103915.0,81.7741,81.784,81.5961,81.6653,103915.0
2025-02-10 15:50:00,82.55,82.69,82.49,82.62,407129.0,81.6653,81.8038,81.606,81.7346,407129.0
2025-02-11 09:30:00,72.0,72.58,70.19,70.47,855837.0,71.2284,71.8022,69.4378,69.7148,855837.0
2025-02-11 09:40:00,70.47,70.47,68.6,68.82,617685.0,69.7148,69.7148,67.8648,68.0825,617685.0
2025-02-11 09:50:00,68.83,69.08,68.35,68.81,422290.0,68.0923,68.3397,67.6175,68.0726,422290.0
2025-02-11 10:00:00,68.81,69.15,68.1,68.95,520627.0,68.0726,68.4089,67.3702,68.2111,520627.0
2025-02-11 10:10:00,68.95,69.41,68.7,68.9,334475.0,68.2111,68.6661,67.9637,68.1616,334475.0
2025-02-11 10:20:00,68.9,68.95,68.41,68.47,309871.0,68.1616,68.2111,67.6768,67.7362,309871.0
2025-02-11 10:30:00,68.45,68.71,68.16,68.17,205249.0,67.7164,67.9736,67.4295,67.4394,205249.0
2025-02-11 10:40:00,68.19,68.35,67.55,67.7,377076.0,67.4592,67.6175,66.8261,66.9745,377076.0
2025-02-11 10:50:00,67.7,68.04,67.69,68.03,225588.0,66.9745,67.3108,66.9646,67.3009,225588.0
2025-02-11 11:00:00,68.05,68.38,67.92,68.05,243588.0,67.3207,67.6472,67.1921,67.3207,243588.0
2025-02-11 11:10:00,68.04,69.23,68.03,69.02,317963.0,67.3108,68.4881,67.3009,68.2803,317963.0
2025-02-11 11:20:00,69.04,69.35,68.66,68.84,382793.0,68.3001,68.6068,67.9242,68.1022,382793.0
2025-02-11 11:30:00,68.84,68.87,68.37,68.84,131377.0,68.1022,68.1319,67.6373,68.1022,131377.0
2025-02-11 11:40:00,68.82,69.65,68.8,69.44,318002.0,68.0825,68.9036,68.0627,68.6958,318002.0
2025-02-11 11:50:00,69.44,69.79,69.42,69.55,322935.0,68.6958,69.0421,68.676,68.8046,322935.0
2025-02-11 12:00:00,69.55,69.74,69.34,69.62,226591.0,68.8046,68.9926,68.5969,68.8739,226591.0
2025-02-11 12:10:00,69.62,70.2,69.61,69.99,272899.0,68.8739,69.4477,68.864,69.2399,272899.0
2025-02-11 12:20:00,70.0,70.38,69.98,70.15,154525.0,69.2498,69.6257,69.23,69.3982,154525.0
2025-02-11 12:30:00,70.16,70.5,70.0,70.48,218344.0,69.4081,69.7444,69.2498,69.7247,218344.0
2025-02-11 12:40:00,70.49,71.06,70.41,70.41,351820.0,69.7346,70.2984,69.6554,69.6554,351820.0
2025-02-11 12:50:00,70.41,70.71,70.41,70.45,108664.0,69.6554,69.9522,69.6554,69.695,108664.0
2025-02-11 13:00:00,70.44,70.81,70.24,70.76,180273.0,69.6851,70.0511,69.4872,70.0017,180273.0
2025-02-11 13:10:00,70.79,71.42,70.73,71.42,223125.0,70.0313,70.6546,69.972,70.6546,223125.0
2025-02-11 13:20:00,71.42,72.21,71.3,72.14,355163.0,70.6546,71.4361,70.5359,71.3669,355163.0
2025-02-11 13:30:00,72.16,72.34,72.0,72.22,262963.0,71.3867,71.5647,71.2284,71.446,262963.0
2025-02-11 13:40:00,72.22,72.37,71.82,72.09,170814.0,71.446,71.5944,71.0503,71.3174,170814.0
2025-02-11 13:50:00,72.09,72.44,72.09,72.26,147262.0,71.3174,71.6637,71.3174,71.4856,147262.0
2025-02-11 14:00:00,72.27,72.4,71.99,72.33,367766.0,71.4955,71.6241,71.2185,71.5548,367766.0
2025-02-11 14:10:00,72.31,72.71,72.3,72.55,289694.0,71.5351,71.9308,71.5252,71.7725,289694.0
2025-02-11 14:20:00,72.54,73.68,72.51,73.19,762755.0,71.7626,72.8904,71.7329,72.4056,762755.0
2025-02-11 14:30:00,73.18,74.2,73.16,74.12,609644.0,72.3957,73.4048,72.3759,73.3257,609644.0
2025-02-11 14:40:00,74.14,74.16,73.84,73.97,530262.0,73.3454,73.3652,73.0487,73.1773,530262.0
2025-02-11 14:50:00,73.97,75.18,73.6,73.94,262152.0,73.1773,74.3743,72.8112,73.1476,262152.0
2025-02-11 15:00:00,73.92,74.71,73.75,74.45,518435.0,73.1278,73.9093,72.9596,73.6521,518435.0
2025-02-11 15:10:00,74.45,74.77,73.78,74.47,517016.0,73.6521,73.9687,72.9893,73.6719,517016.0
2025-02-11 15:20:00,74.45,74.75,73.71,74.06,445026.0,73.6521,73.9489,72.92,73.2663,445026.0
2025-02-11 15:30:00,74.06,74.29,73.99,74.18,224753.0,73.2663,73.4938,73.197,73.385,224753.0
2025-02-11 15:40:00,74.16,74.26,73.33,73.6,429074.0,73.3652,73.4642,72.5441,72.8112,429074.0
2025-02-11 15:50:00,73.55,73.76,73.09,73.19,1538482.0,72.7618,72.9695,72.3067,72.4056,1538482.0
2025-02-12 09:30:00,71.7,72.65,71.7,72.54,409550.0,70.9316,71.8714,70.9316,71.7626,409550.0
2025-02-12 09:40:00,72.54,73.25,72.53,73.0,294122.0,71.7626,72.465,71.7527,72.2177,294122.0
2025-02-12 09:50:00,73.0,73.66,72.9,73.56,363927.0,72.2177,72.8706,72.1187,72.7717,363927.0
2025-02-12 10:00:00,73.56,73.57,72.46,72.55,409384.0,72.7717,72.7815,71.6834,71.7725,409384.0
2025-02-12 10:10:00,72.49,72.88,72.22,72.42,341918.0,71.7131,72.0989,71.446,71.6439,341918.0
2025-02-12 10:20:00,72.43,72.87,72.37,72.82,397649.0,71.6538,72.089,71.5944,72.0396,397649.0
2025-02-12 10:30:00,72.82,73.39,72.8,73.39,182587.0,72.0396,72.6035,72.0198,72.6035,182587.0
2025-02-12 10:40:00,73.41,73.56,72.63,72.75,281595.0,72.6233,72.7717,71.8516,71.9703,281595.0
2025-02-12 10:50:00,72.76,73.05,72.76,73.0,109726.0,71.9802,72.2671,71.9802,72.2177,109726.0
2025-02-12 11:00:00,72.99,73.03,72.75,72.83,105107.0,72.2078,72.2473,71.9703,72.0495,105107.0
2025-02-12 11:10:00,72.83,73.0,72.7,72.95,173197.0,72.0495,72.2177,71.9209,72.1682,173197.0
2025-02-12 11:20:00,72.95,73.13,72.91,73.01,176037.0,72.1682,72.3463,72.1286,72.2275,176037.0
2025-02-12 11:30:00,73.02,73.16,72.95,73.1,63612.0,72.2374,72.3759,72.1682,72.3166,63612.0
2025-02-12 11:40:00,73.1,73.11,72.72,72.92,106171.0,72.3166,72.3265,71.9407,72.1385,106171.0
2025-02-12 11:50:00,72.91,73.04,72.81,73.02,61993.0,72.1286,72.2572,72.0297,72.2374,61993.0
2025-02-12 12:00:00,73.02,73.39,73.01,73.39,94396.0,72.2374,72.6035,72.2275,72.6035,94396.0
2025-02-12 12:10:00,73.38,73.55,73.31,73.55,120850.0,72.5936,72.7618,72.5243,72.7618,120850.0
2025-02-12 12:20:00,73.5,73.51,73.3,73.44,282343.0,72.7123,72.7222,72.5144,72.6529,282343.0
2025-02-12 12:30:00,73.45,73.57,72.95,72.99,101733.0,72.6628,72.7815,72.1682,72.2078,101733.0
2025-02-12 12:40:00,72.98,73.05,72.89,73.01,74890.0,72.1979,72.2671,72.1088,72.2275,74890.0
2025-02-12 12:50:00,72.99,73.08,72.95,73.0,64353.0,72.2078,72.2968,72.1682,72.2177,64353.0
2025-02-12 13:00:00,73.0,73.26,72.99,73.14,124314.0,72.2177,72.4749,72.2078,72.3562,124314.0
2025-02-12 13:10:00,73.13,73.28,73.0,73.27,68068.0,72.3463,72.4947,72.2177,72.4848,68068.0
2025-02-12 13:20:00,73.26,73.32,73.03,73.13,291400.0,72.4749,72.5342,72.2473,72.3463,291400.0
2025-02-12 13:30:00,73.15,73.21,72.68,72.69,95176.0,72.366,72.4254,71.9011,71.911,95176.0
2025-02-12 13:40:00,72.7,72.7,72.34,72.51,118880.0,71.9209,71.9209,71.5647,71.7329,118880.0
2025-02-12 13:50:00,72.53,73.05,72.47,72.88,131827.0,71.7527,72.2671,71.6933,72.0989,131827.0
2025-02-12 14:00:00,72.87,73.0,72.59,72.62,181321.0,72.089,72.2177,71.8121,71.8417,181321.0
2025-02-12 14:10:00,72.63,73.04,72.51,72.83,146712.0,71.8516,72.2572,71.7329,72.0495,146712.0
2025-02-12 14:20:00,72.74,72.91,72.71,72.86,75234.0,71.9604,72.1286,71.9308,72.0792,75234.0
2025-02-12 14:30:00,72.88,72.97,72.72,72.91,46184.0,72.0989,72.188,71.9407,72.1286,46184.0
2025-02-12 14:40:00,72.91,72.91,72.52,72.89,67594.0,72.1286,72.1286,71.7428,72.1088,67594.0
2025-02-12 14:50:00,72.89,72.91,72.79,72.85,92023.0,72.1088,72.1286,72.0099,72.0693,92023.0
2025-02-12 15:00:00,72.86,72.98,72.6,72.75,228514.0,72.0792,72.1979,71.8219,71.9703,228514.0
2025-02-12 15:10:00,72.75,72.86,72.72,72.75,132303.0,71.9703,72.0792,71.9407,71.9703,132303.0
2025-02-12 15:20:00,72.75,72.83,72.45,72.79,202557.0,71.9703,72.0495,71.6736,72.0099,202557.0
2025-02-12 15:30:00,72.78,72.79,72.44,72.46,186680.0,72.0,72.0099,71.6637,71.6834,186680.0
2025-02-12 15:40:00,72.48,72.81,72.35,72.73,338361.0,71.7032,72.0297,71.5746,71.9505,338361.0
2025-02-12 15:50:00,72.74,72.9,72.32,72.56,656657.0,71.9604,72.1187,71.5449,71.7824,656657.0
2025-02-13 09:30:00,72.57,72.88,71.11,71.42,154036.0,71.7923,72.0989,70.3479,70.6546,154036.0
2025-02-13 09:40:00,71.42,71.84,71.42,71.53,52694.0,70.6546,71.0701,70.6546,70.7634,52694.0
2025-02-13 09:50:00,71.55,71.8,71.3,71.51,114186.0,70.7832,71.0305,70.5359,70.7436,114186.0
2025-02-13 10:00:00,71.53,71.82,71.45,71.72,97502.0,70.7634,71.0503,70.6843,70.9514,97502.0
2025-02-13 10:10:00,71.72,71.84,71.54,71.56,40784.0,70.9514,71.0701,70.7733,70.7931,40784.0
2025-02-13 10:20:00,71.56,71.58,71.29,71.37,73514.0,70.7931,70.8129,70.526,70.6051,73514.0
2025-02-13 10:30:00,71.33,71.34,70.59,70.59,265183.0,70.5656,70.5754,69.8335,69.8335,265183.0
2025-02-13 10:40:00,70.62,71.03,70.57,70.9,104664.0,69.8632,70.2688,69.8137,70.1402,104664.0
2025-02-13 10:50:00,70.9,71.18,70.82,70.98,66293.0,70.1402,70.4172,70.061,70.2193,66293.0
2025-02-13 11:00:00,70.98,71.02,70.66,70.78,89524.0,70.2193,70.2589,69.9027,70.0214,89524.0
2025-02-13 11:10:00,70.75,70.78,70.29,70.4,52827.0,69.9918,70.0214,69.5367,69.6455,52827.0
2025-02-13 11:20:00,70.43,70.51,70.23,70.51,73572.0,69.6752,69.7543,69.4773,69.7543,73572.0
2025-02-13 11:30:00,70.45,70.71,70.43,70.65,105944.0,69.695,69.9522,69.6752,69.8928,105944.0
2025-02-13 11:40:00,70.65,70.84,70.41,70.78,116636.0,69.8928,70.0808,69.6554,70.0214,116636.0
2025-02-13 11:50:00,70.78,71.02,70.72,70.72,117314.0,70.0214,70.2589,69.9621,69.9621,117314.0
2025-02-13 12:00:00,70.7,70.77,70.52,70.54,74333.0,69.9423,70.0116,69.7642,69.784,74333.0
2025-02-13 12:10:00,70.58,70.79,70.53,70.63,36322.0,69.8236,70.0313,69.7741,69.8731,36322.0
2025-02-13 12:20:00,70.62,71.08,70.59,71.01,117944.0,69.8632,70.3182,69.8335,70.249,117944.0
2025-02-13 12:30:00,71.01,71.03,70.56,70.56,54133.0,70.249,70.2688,69.8038,69.8038,54133.0
2025-02-13 12:40:00,70.56,70.82,70.46,70.76,37218.0,69.8038,70.061,69.7049,70.0017,37218.0
2025-02-13 12:50:00,70.76,70.97,70.61,70.96,45535.0,70.0017,70.2094,69.8533,70.1995,45535.0
2025-02-13 13:00:00,70.96,71.02,70.9,70.95,41037.0,70.1995,70.2589,70.1402,70.1896,41037.0
2025-02-13 13:10:00,70.97,71.03,70.68,70.75,80563.0,70.2094,70.2688,69.9225,69.9918,80563.0
2025-02-13 13:20:00,70.75,70.81,70.56,70.63,65640.0,69.9918,70.0511,69.8038,69.8731,65640.0
2025-02-13 13:30:00,70.6,70.85,70.59,70.81,39227.0,69.8434,70.0907,69.8335,70.0511,39227.0
2025-02-13 13:40:00,70.83,70.83,70.66,70.79,40359.0,70.0709,70.0709,69.9027,70.0313,40359.0
2025-02-13 13:50:00,70.77,70.77,70.4,70.52,34385.0,70.0116,70.0116,69.6455,69.7642,34385.0
2025-02-13 14:00:00,70.52,70.72,70.47,70.67,45192.0,69.7642,69.9621,69.7148,69.9126,45192.0
2025-02-13 14:10:00,70.69,70.71,70.44,70.44,55597.0,69.9324,69.9522,69.6851,69.6851,55597.0
2025-02-13 14:20:00,70.47,70.55,70.3,70.37,74837.0,69.7148,69.7939,69.5466,69.6158,74837.0
2025-02-13 14:30:00,70.37,70.6,70.37,70.48,73226.0,69.6158,69.8434,69.6158,69.7247,73226.0
2025-02-13 14:40:00,70.48,70.55,70.42,70.48,44490.0,69.7247,69.7939,69.6653,69.7247,44490.0
2025-02-13 14:50:00,70.48,70.61,70.48,70.53,57149.0,69.7247,69.8533,69.7247,69.7741,57149.0
2025-02-13 15:00:00,70.53,70.66,70.51,70.53,55460.0,69.7741,69.9027,69.7543,69.7741,55460.0
2025-02-13 15:10:00,70.53,70.53,70.38,70.45,82114.0,69.7741,69.7741,69.6257,69.695,82114.0
2025-02-13 15:20:00,70.45,70.59,70.34,70.53,89149.0,69.695,69.8335,69.5862,69.7741,89149.0
2025-02-13 15:30:00,70.53,70.67,70.48,70.65,124647.0,69.7741,69.9126,69.7247,69.8928,124647.0
2025-02-13 15:40:00,70.64,70.84,70.63,70.72,143440.0,69.8829,70.0808,69.8731,69.9621,143440.0
2025-02-13 15:50:00,70.71,70.74,70.38,70.51,599238.0,69.9522,69.9819,69.6257,69.7543,599238.0
2025-02-14 09:30:00,70.5,70.9,69.7,70.05,102163.0,69.7444,70.1402,68.953,69.2993,102163.0
2025-02-14 09:40:00,70.06,70.62,69.99,70.38,45086.0,69.3092,69.8632,69.2399,69.6257,45086.0
2025-02-14 09:50:00,70.38,70.49,70.09,70.21,36377.0,69.6257,69.7346,69.3388,69.4576,36377.0
2025-02-14 10:00:00,70.22,70.36,69.99,70.22,86907.0,69.4674,69.6059,69.2399,69.4674,86907.0
2025-02-14 10:10:00,70.18,70.23,70.0,70.06,56879.0,69.4279,69.4773,69.2498,69.3092,56879.0
2025-02-14 10:20:00,70.05,70.15,69.9,69.94,66662.0,69.2993,69.3982,69.1509,69.1905,66662.0
2025-02-14 10:30:00,69.94,69.98,69.72,69.75,134087.0,69.1905,69.23,68.9728,69.0025,134087.0
2025-02-14 10:40:00,69.75,70.04,69.74,69.87,70027.0,69.0025,69.2894,68.9926,69.1212,70027.0
2025-02-14 10:50:00,69.86,70.24,69.85,70.23,93828.0,69.1113,69.4872,69.1014,69.4773,93828.0
2025-02-14 11:00:00,70.23,70.54,70.21,70.4,262320.0,69.4773,69.784,69.4576,69.6455,262320.0
2025-02-14 11:10:00,70.4,70.43,70.2,70.26,37197.0,69.6455,69.6752,69.4477,69.507,37197.0
2025-02-14 11:20:00,70.26,70.26,70.01,70.02,58456.0,69.507,69.507,69.2597,69.2696,58456.0
2025-02-14 11:30:00,70.01,70.01,69.8,69.9,58326.0,69.2597,69.2597,69.052,69.1509,58326.0
2025-02-14 11:40:00,69.91,70.06,69.91,69.98,51683.0,69.1608,69.3092,69.1608,69.23,51683.0
2025-02-14 11:50:00,69.98,70.13,69.97,70.13,51434.0,69.23,69.3784,69.2201,69.3784,51434.0
2025-02-14 12:00:00,70.13,70.2,70.12,70.17,70210.0,69.3784,69.4477,69.3685,69.418,70210.0
2025-02-14 12:10:00,70.17,70.17,70.09,70.1,31427.0,69.418,69.418,69.3388,69.3487,31427.0
2025-02-14 12:20:00,70.11,70.18,70.1,70.13,29135.0,69.3586,69.4279,69.3487,69.3784,29135.0
2025-02-14 12:30:00,70.15,70.34,70.11,70.23,57522.0,69.3982,69.5862,69.3586,69.4773,57522.0
2025-02-14 12:40:00,70.23,70.25,70.14,70.17,26497.0,69.4773,69.4971,69.3883,69.418,26497.0
2025-02-14 12:50:00,70.17,70.17,70.12,70.12,21782.0,69.418,69.418,69.3685,69.3685,21782.0
2025-02-14 13:00:00,70.13,70.13,70.01,70.01,34930.0,69.3784,69.3784,69.2597,69.2597,34930.0
2025-02-14 13:10:00,70.03,70.05,69.81,69.86,36958.0,69.2795,69.2993,69.0618,69.1113,36958.0
2025-02-14 13:20:00,69.86,69.92,69.65,69.71,38898.0,69.1113,69.1707,68.9036,68.9629,38898.0
2025-02-14 13:30:00,69.72,69.89,69.71,69.84,32260.0,68.9728,69.141,68.9629,69.0915,32260.0
2025-02-14 13:40:00,69.85,69.89,69.66,69.81,47530.0,69.1014,69.141,68.9135,69.0618,47530.0
2025-02-14 13:50:00,69.83,69.91,69.78,69.86,29666.0,69.0816,69.1608,69.0322,69.1113,29666.0
2025-02-14 14:00:00,69.84,69.91,69.77,69.9,45966.0,69.0915,69.1608,69.0223,69.1509,45966.0
2025-02-14 14:10:00,69.9,69.93,69.65,69.66,41975.0,69.1509,69.1806,68.9036,68.9135,41975.0
2025-02-14 14:20:00,69.63,69.72,69.47,69.5,44424.0,68.8838,68.9728,68.7255,68.7552,44424.0
2025-02-14 14:30:00,69.52,69.53,69.25,69.26,95399.0,68.775,68.7848,68.5078,68.5177,95399.0
2025-02-14 14:40:00,69.25,69.36,69.16,69.31,90359.0,68.5078,68.6167,68.4188,68.5672,90359.0
2025-02-14 14:50:00,69.31,69.4,69.24,69.24,59537.0,68.5672,68.6562,68.498,68.498,59537.0
2025-02-14 15:00:00,69.23,69.3,69.08,69.08,53740.0,68.4881,68.5573,68.3397,68.3397,53740.0
2025-02-14 15:10:00,69.09,69.19,69.01,69.09,156105.0,68.3496,68.4485,68.2704,68.3496,156105.0
2025-02-14 15:20:00,69.08,69.11,68.8,68.82,88594.0,68.3397,68.3693,68.0627,68.0825,88594.0
2025-02-14 15:30:00,68.82,68.93,68.68,68.86,213092.0,68.0825,68.1913,67.944,68.122,213092.0
2025-02-14 15:40:00,68.86,68.95,68.78,68.9,174322.0,68.122,68.2111,68.0429,68.1616,174322.0
2025-02-14 15:50:00,68.91,68.99,68.77,68.96,655189.0,68.1715,68.2506,68.033,68.221,655189.0
2025-02-18 09:30:00,69.1,70.14,69.03,70.09,119701.0,68.3595,69.3883,68.2902,69.3388,119701.0
2025-02-18 09:40:00,70.09,70.35,69.92,69.94,49660.0,69.3388,69.5961,69.1707,69.1905,49660.0
2025-02-18 09:50:00,69.94,70.09,69.67,69.81,47729.0,69.1905,69.3388,68.9233,69.0618,47729.0
2025-02-18 10:00:00,69.86,69.93,69.47,69.53,135026.0,69.1113,69.1806,68.7255,68.7848,135026.0
2025-02-18 10:10:00,69.54,69.61,69.17,69.18,58990.0,68.7947,68.864,68.4287,68.4386,58990.0
2025-02-18 10:20:00,69.22,69.53,69.18,69.48,65053.0,68.4782,68.7848,68.4386,68.7354,65053.0
2025-02-18 10:30:00,69.47,70.02,69.46,69.95,50170.0,68.7255,69.2696,68.7156,69.2003,50170.0
2025-02-18 10:40:00,69.94,69.94,69.73,69.92,46322.0,69.1905,69.1905,68.9827,69.1707,46322.0
2025-02-18 10:50:00,69.92,70.02,69.72,69.72,42895.0,69.1707,69.2696,68.9728,68.9728,42895.0
2025-02-18 11:00:00,69.74,69.77,69.6,69.68,45784.0,68.9926,69.0223,68.8541,68.9332,45784.0
2025-02-18 11:10:00,69.66,69.85,69.64,69.85,49713.0,68.9135,69.1014,68.8937,69.1014,49713.0
2025-02-18 11:20:00,69.88,69.89,69.8,69.8,29502.0,69.1311,69.141,69.052,69.052,29502.0
2025-02-18 11:30:00,69.82,69.96,69.81,69.96,32768.0,69.0717,69.2102,69.0618,69.2102,32768.0
2025-02-18 11:40:00,69.96,70.03,69.88,69.88,51941.0,69.2102,69.2795,69.1311,69.1311,51941.0
2025-02-18 11:50:00,69.9,69.95,69.77,69.77,43575.0,69.1509,69.2003,69.0223,69.0223,43575.0
2025-02-18 12:00:00,69.77,69.92,69.56,69.91,40605.0,69.0223,69.1707,68.8145,69.1608,40605.0
2025-02-18 12:10:00,69.91,69.97,69.79,69.81,40375.0,69.1608,69.2201,69.0421,69.0618,40375.0
2025-02-18 12:20:00,69.81,69.86,69.68,69.86,39441.0,69.0618,69.1113,68.9332,69.1113,39441.0
2025-02-18 12:30:00,69.86,69.91,69.79,69.87,30823.0,69.1113,69.1608,69.0421,69.1212,30823.0
2025-02-18 12:40:00,69.86,69.86,69.68,69.7,25688.0,69.1113,69.1113,68.9332,68.953,25688.0
2025-02-18 12:50:00,69.7,69.81,69.69,69.73,27507.0,68.953,69.0618,68.9431,68.9827,27507.0
2025-02-18 13:00:00,69.73,69.79,69.7,69.7,29044.0,68.9827,69.0421,68.953,68.953,29044.0
2025-02-18 13:10:00,69.7,69.77,69.56,69.6,34828.0,68.953,69.0223,68.8145,68.8541,34828.0
2025-02-18 13:20:00,69.6,69.78,69.55,69.72,51095.0,68.8541,69.0322,68.8046,68.9728,51095.0
2025-02-18 13:30:00,69.73,69.81,69.66,69.66,23678.0,68.9827,69.0618,68.9135,68.9135,23678.0
2025-02-18 13:40:00,69.67,69.67,69.37,69.37,49931.0,68.9233,68.9233,68.6266,68.6266,49931.0
2025-02-18 13:50:00,69.37,69.53,69.28,69.28,48619.0,68.6266,68.7848,68.5375,68.5375,48619.0
2025-02-18 14:00:00,69.29,69.34,69.27,69.31,43138.0,68.5474,68.5969,68.5276,68.5672,43138.0
2025-02-18 14:10:00,69.31,69.38,69.17,69.17,57729.0,68.5672,68.6365,68.4287,68.4287,57729.0
2025-02-18 14:20:00,69.17,69.27,69.15,69.25,47258.0,68.4287,68.5276,68.4089,68.5078,47258.0
2025-02-18 14:30:00,69.25,69.34,69.23,69.33,43493.0,68.5078,68.5969,68.4881,68.587,43493.0
2025-02-18 14:40:00,69.33,69.4,69.3,69.34,51345.0,68.587,68.6562,68.5573,68.5969,51345.0
2025-02-18 14:50:00,69.35,69.36,69.21,69.23,46749.0,68.6068,68.6167,68.4683,68.4881,46749.0
2025-02-18 15:00:00,69.23,69.29,69.19,69.23,43087.0,68.4881,68.5474,68.4485,68.4881,43087.0
2025-02-18 15:10:00,69.23,69.24,69.1,69.1,51108.0,68.4881,68.498,68.3595,68.3595,51108.0
2025-02-18 15:20:00,69.12,69.12,69.01,69.02,57725.0,68.3792,68.3792,68.2704,68.2803,57725.0
2025-02-18 15:30:00,69.03,69.31,69.01,69.25,105519.0,68.2902,68.5672,68.2704,68.5078,105519.0
2025-02-18 15:40:00,69.25,69.57,69.25,69.57,93744.0,68.5078,68.8244,68.5078,68.8244,93744.0
2025-02-18 15:50:00,69.58,69.68,69.39,69.67,433191.0,68.8343,68.9332,68.6463,68.9233,433191.0
2025-02-19 09:30:00,69.59,69.74,69.18,69.3,84149.0,68.8442,68.9926,68.4386,68.5573,84149.0
2025-02-19 09:40:00,69.32,69.52,69.26,69.3,56289.0,68.5771,68.775,68.5177,68.5573,56289.0
2025-02-19 09:50:00,69.28,69.28,68.7,68.7,68825.0,68.5375,68.5375,67.9637,67.9637,68825.0
2025-02-19 10:00:00,68.7,69.06,68.69,68.92,70084.0,67.9637,68.3199,67.9538,68.1814,70084.0
2025-02-19 10:10:00,68.89,69.04,68.74,68.82,71140.0,68.1517,68.3001,68.0033,68.0825,71140.0
2025-02-19 10:20:00,68.82,69.04,68.75,68.83,87117.0,68.0825,68.3001,68.0132,68.0923,87117.0
2025-02-19 10:30:00,68.83,68.95,68.8,68.84,51182.0,68.0923,68.2111,68.0627,68.1022,51182.0
2025-02-19 10:40:00,68.84,68.89,68.71,68.71,36125.0,68.1022,68.1517,67.9736,67.9736,36125.0
2025-02-19 10:50:00,68.71,68.86,68.65,68.78,52823.0,67.9736,68.122,67.9143,68.0429,52823.0
2025-02-19 11:00:00,68.79,69.02,68.79,68.99,52847.0,68.0528,68.2803,68.0528,68.2506,52847.0
2025-02-19 11:10:00,68.99,69.01,68.8,68.81,24446.0,68.2506,68.2704,68.0627,68.0726,24446.0
2025-02-19 11:20:00,68.81,69.04,68.73,69.0,123520.0,68.0726,68.3001,67.9934,68.2605,123520.0
2025-02-19 11:30:00,68.99,69.23,68.97,69.01,124024.0,68.2506,68.4881,68.2308,68.2704,124024.0
2025-02-19 11:40:00,68.98,69.12,68.98,69.07,49321.0,68.2407,68.3792,68.2407,68.3298,49321.0
2025-02-19 11:50:00,69.07,69.11,68.99,69.08,40309.0,68.3298,68.3693,68.2506,68.3397,40309.0
2025-02-19 12:00:00,69.09,69.11,69.05,69.06,33224.0,68.3496,68.3693,68.31,68.3199,33224.0
2025-02-19 12:10:00,69.06,69.07,68.93,68.97,48043.0,68.3199,68.3298,68.1913,68.2308,48043.0
2025-02-19 12:20:00,68.97,69.05,68.92,68.97,73651.0,68.2308,68.31,68.1814,68.2308,73651.0
2025-02-19 12:30:00,68.97,68.97,68.77,68.81,44083.0,68.2308,68.2308,68.033,68.0726,44083.0
2025-02-19 12:40:00,68.82,68.92,68.79,68.88,49983.0,68.0825,68.1814,68.0528,68.1418,49983.0
2025-02-19 12:50:00,68.88,68.97,68.81,68.82,37412.0,68.1418,68.2308,68.0726,68.0825,37412.0
2025-02-19 13:00:00,68.84,68.91,68.81,68.9,42686.0,68.1022,68.1715,68.0726,68.1616,42686.0
2025-02-19 13:10:00,68.91,68.91,68.82,68.84,31632.0,68.1715,68.1715,68.0825,68.1022,31632.0
2025-02-19 13:20:00,68.84,68.85,68.71,68.74,38730.0,68.1022,68.1121,67.9736,68.0033,38730.0
2025-02-19 13:30:00,68.75,68.94,68.74,68.9,35674.0,68.0132,68.2012,68.0033,68.1616,35674.0
2025-02-19 13:40:00,68.9,68.99,68.83,68.86,46793.0,68.1616,68.2506,68.0923,68.122,46793.0
2025-02-19 13:50:00,68.87,69.11,68.87,68.98,43350.0,68.1319,68.3693,68.1319,68.2407,43350.0
2025-02-19 14:00:00,69.0,69.0,68.85,68.91,76085.0,68.2605,68.2605,68.1121,68.1715,76085.0
2025-02-19 14:10:00,68.89,69.09,68.89,69.07,59029.0,68.1517,68.3496,68.1517,68.3298,59029.0
2025-02-19 14:20:00,69.09,69.18,69.04,69.18,101112.0,68.3496,68.4386,68.3001,68.4386,101112.0
2025-02-19 14:30:00,69.17,69.25,69.14,69.21,37467.0,68.4287,68.5078,68.399,68.4683,37467.0
2025-02-19 14:40:00,69.2,69.27,69.14,69.25,51645.0,68.4584,68.5276,68.399,68.5078,51645.0
2025-02-19 14:50:00,69.25,69.31,69.19,69.24,40966.0,68.5078,68.5672,68.4485,68.498,40966.0
2025-02-19 15:00:00,69.24,69.25,69.12,69.12,39487.0,68.498,68.5078,68.3792,68.3792,39487.0
2025-02-19 15:10:00,69.12,69.36,69.1,69.26,54627.0,68.3792,68.6167,68.3595,68.5177,54627.0
2025-02-19 15:20:00,69.27,69.53,69.25,69.48,66226.0,68.5276,68.7848,68.5078,68.7354,66226.0
2025-02-19 15:30:00,69.48,69.55,69.45,69.52,68170.0,68.7354,68.8046,68.7057,68.775,68170.0
2025-02-19 15:40:00,69.52,69.58,69.49,69.53,74829.0,68.775,68.8343,68.7453,68.7848,74829.0
2025-02-19 15:50:00,69.55,69.6,69.34,69.44,365007.0,68.8046,68.8541,68.5969,68.6958,365007.0
2025-02-20 09:30:00,69.65,69.74,69.21,69.63,59540.0,68.9036,68.9926,68.4683,68.8838,59540.0
2025-02-20 09:40:00,69.58,69.58,69.11,69.47,101718.0,68.8343,68.8343,68.3693,68.7255,101718.0
2025-02-20 09:50:00,69.47,69.79,69.37,69.56,82991.0,68.7255,69.0421,68.6266,68.8145,82991.0
2025-02-20 10:00:00,69.56,69.88,69.44,69.44,68649.0,68.8145,69.1311,68.6958,68.6958,68649.0
2025-02-20 10:10:00,69.44,69.68,69.43,69.53,53534.0,68.6958,68.9332,68.6859,68.7848,53534.0
2025-02-20 10:20:00,69.53,69.62,69.44,69.59,42134.0,68.7848,68.8739,68.6958,68.8442,42134.0
2025-02-20 10:30:00,69.59,69.65,69.38,69.4,34102.0,68.8442,68.9036,68.6365,68.6562,34102.0
2025-02-20 10:40:00,69.4,69.46,69.29,69.31,33437.0,68.6562,68.7156,68.5474,68.5672,33437.0
2025-02-20 10:50:00,69.32,69.34,69.13,69.23,30220.0,68.5771,68.5969,68.3891,68.4881,30220.0
2025-02-20 11:00:00,69.24,69.38,69.12,69.37,62685.0,68.498,68.6365,68.3792,68.6266,62685.0
2025-02-20 11:10:00,69.37,69.44,69.32,69.32,31764.0,68.6266,68.6958,68.5771,68.5771,31764.0
2025-02-20 11:20:00,69.32,69.37,69.22,69.37,30657.0,68.5771,68.6266,68.4782,68.6266,30657.0
2025-02-20 11:30:00,69.36,69.38,69.17,69.29,28536.0,68.6167,68.6365,68.4287,68.5474,28536.0
2025-02-20 11:40:00,69.28,69.41,69.27,69.34,27553.0,68.5375,68.6661,68.5276,68.5969,27553.0
2025-02-20 11:50:00,69.34,69.42,69.3,69.41,29806.0,68.5969,68.676,68.5573,68.6661,29806.0
2025-02-20 12:00:00,69.4,69.5,69.37,69.48,29921.0,68.6562,68.7552,68.6266,68.7354,29921.0
2025-02-20 12:10:00,69.48,69.8,69.48,69.8,38754.0,68.7354,69.052,68.7354,69.052,38754.0
2025-02-20 12:20:00,69.8,69.85,69.63,69.66,57273.0,69.052,69.1014,68.8838,68.9135,57273.0
2025-02-20 12:30:00,69.65,69.67,69.52,69.52,26719.0,68.9036,68.9233,68.775,68.775,26719.0
2025-02-20 12:40:00,69.52,69.58,69.33,69.44,39083.0,68.775,68.8343,68.587,68.6958,39083.0
2025-02-20 12:50:00,69.45,69.48,69.33,69.35,26310.0,68.7057,68.7354,68.587,68.6068,26310.0
2025-02-20 13:00:00,69.35,69.41,69.32,69.41,30711.0,68.6068,68.6661,68.5771,68.6661,30711.0
2025-02-20 13:10:00,69.4,69.48,69.35,69.4,30401.0,68.6562,68.7354,68.6068,68.6562,30401.0
2025-02-20 13:20:00,69.4,69.58,69.38,69.52,33119.0,68.6562,68.8343,68.6365,68.775,33119.0
2025-02-20 13:30:00,69.51,69.68,69.5,69.62,54945.0,68.7651,68.9332,68.7552,68.8739,54945.0
2025-02-20 13:40:00,69.62,69.77,69.58,69.73,45763.0,68.8739,69.0223,68.8343,68.9827,45763.0
2025-02-20 13:50:00,69.73,69.84,69.72,69.81,43590.0,68.9827,69.0915,68.9728,69.0618,43590.0
2025-02-20 14:00:00,69.82,69.83,69.67,69.74,46926.0,69.0717,69.0816,68.9233,68.9926,46926.0
2025-02-20 14:10:00,69.73,69.78,69.62,69.69,38738.0,68.9827,69.0322,68.8739,68.9431,38738.0
2025-02-20 14:20:00,69.7,69.85,69.68,69.82,58481.0,68.953,69.1014,68.9332,69.0717,58481.0
2025-02-20 14:30:00,69.83,69.88,69.77,69.84,54243.0,69.0816,69.1311,69.0223,69.0915,54243.0
2025-02-20 14:40:00,69.84,70.01,69.83,69.96,42561.0,69.0915,69.2597,69.0816,69.2102,42561.0
2025-02-20 14:50:00,69.97,70.04,69.94,70.02,60486.0,69.2201,69.2894,69.1905,69.2696,60486.0
2025-02-20 15:00:00,70.01,70.2,69.92,70.11,119678.0,69.2597,69.4477,69.1707,69.3586,119678.0
2025-02-20 15:10:00,70.11,70.13,70.01,70.06,41660.0,69.3586,69.3784,69.2597,69.3092,41660.0
2025-02-20 15:20:00,70.07,70.18,70.06,70.17,81768.0,69.3191,69.4279,69.3092,69.418,81768.0
2025-02-20 15:30:00,70.17,70.2,69.93,69.97,137656.0,69.418,69.4477,69.1806,69.2201,137656.0
2025-02-20 15:40:00,69.97,69.99,69.87,69.99,80774.0,69.2201,69.2399,69.1212,69.2399,80774.0
2025-02-20 15:50:00,70.0,70.06,69.83,69.87,298851.0,69.2498,69.3092,69.0816,69.1212,298851.0
2025-02-21 09:30:00,69.92,69.95,69.39,69.73,135311.0,69.1707,69.2003,68.6463,68.9827,135311.0
2025-02-21 09:40:00,69.73,70.09,69.73,70.09,95191.0,68.9827,69.3388,68.9827,69.3388,95191.0
2025-02-21 09:50:00,70.11,70.61,69.96,70.5,41793.0,69.3586,69.8533,69.2102,69.7444,41793.0
2025-02-21 10:00:00,70.45,70.71,70.37,70.7,73832.0,69.695,69.9522,69.6158,69.9423,73832.0
2025-02-21 10:10:00,70.7,70.7,70.25,70.51,68562.0,69.9423,69.9423,69.4971,69.7543,68562.0
2025-02-21 10:20:00,70.53,70.61,70.44,70.58,50784.0,69.7741,69.8533,69.6851,69.8236,50784.0
2025-02-21 10:30:00,70.55,70.69,70.52,70.66,40982.0,69.7939,69.9324,69.7642,69.9027,40982.0
2025-02-21 10:40:00,70.66,70.67,70.52,70.55,46643.0,69.9027,69.9126,69.7642,69.7939,46643.0
2025-02-21 10:50:00,70.56,70.6,70.02,70.31,74312.0,69.8038,69.8434,69.2696,69.5565,74312.0
2025-02-21 11:00:00,70.31,70.35,70.24,70.24,29844.0,69.5565,69.5961,69.4872,69.4872,29844.0
2025-02-21 11:10:00,70.24,70.4,70.24,70.34,22665.0,69.4872,69.6455,69.4872,69.5862,22665.0
2025-02-21 11:20:00,70.34,70.37,70.26,70.33,16643.0,69.5862,69.6158,69.507,69.5763,16643.0
2025-02-21 11:30:00,70.3,70.36,70.27,70.34,23902.0,69.5466,69.6059,69.5169,69.5862,23902.0
2025-02-21 11:40:00,70.35,70.4,70.32,70.36,39008.0,69.5961,69.6455,69.5664,69.6059,39008.0
2025-02-21 11:50:00,70.36,70.36,70.16,70.26,50369.0,69.6059,69.6059,69.4081,69.507,50369.0
2025-02-21 12:00:00,70.26,70.39,70.25,70.28,64881.0,69.507,69.6356,69.4971,69.5268,64881.0
2025-02-21 12:10:00,70.28,70.4,70.24,70.34,65354.0,69.5268,69.6455,69.4872,69.5862,65354.0
2025-02-21 12:20:00,70.34,70.42,70.27,70.3,82284.0,69.5862,69.6653,69.5169,69.5466,82284.0
2025-02-21 12:30:00,70.3,70.31,70.2,70.2,30600.0,69.5466,69.5565,69.4477,69.4477,30600.0
2025-02-21 12:40:00,70.21,70.26,70.14,70.22,47165.0,69.4576,69.507,69.3883,69.4674,47165.0
2025-02-21 12:50:00,70.23,70.23,70.09,70.12,34455.0,69.4773,69.4773,69.3388,69.3685,34455.0
2025-02-21 13:00:00,70.12,70.15,70.06,70.09,35729.0,69.3685,69.3982,69.3092,69.3388,35729.0
2025-02-21 13:10:00,70.09,70.16,70.05,70.12,30511.0,69.3388,69.4081,69.2993,69.3685,30511.0
2025-02-21 13:20:00,70.1,70.15,70.0,70.01,27154.0,69.3487,69.3982,69.2498,69.2597,27154.0
2025-02-21 13:30:00,70.0,70.07,69.91,69.98,33847.0,69.2498,69.3191,69.1608,69.23,33847.0
2025-02-21 13:40:00,69.98,70.19,69.96,70.19,415361.0,69.23,69.4378,69.2102,69.4378,415361.0
2025-02-21 13:50:00,70.21,70.25,70.16,70.19,25250.0,69.4576,69.4971,69.4081,69.4378,25250.0
2025-02-21 14:00:00,70.19,70.27,70.09,70.22,37545.0,69.4378,69.5169,69.3388,69.4674,37545.0
2025-02-21 14:10:00,70.24,70.31,70.22,70.27,33777.0,69.4872,69.5565,69.4674,69.5169,33777.0
2025-02-21 14:20:00,70.25,70.27,70.15,70.19,38036.0,69.4971,69.5169,69.3982,69.4378,38036.0
2025-02-21 14:30:00,70.19,70.21,70.06,70.1,36965.0,69.4378,69.4576,69.3092,69.3487,36965.0
2025-02-21 14:40:00,70.09,70.16,70.08,70.14,32947.0,69.3388,69.4081,69.329,69.3883,32947.0
2025-02-21 14:50:00,70.15,70.18,70.12,70.12,69394.0,69.3982,69.4279,69.3685,69.3685,69394.0
2025-02-21 15:00:00,70.12,70.16,70.08,70.13,31934.0,69.3685,69.4081,69.329,69.3784,31934.0
2025-02-21 15:10:00,70.12,70.14,70.01,70.02,66332.0,69.3685,69.3883,69.2597,69.2696,66332.0
2025-02-21 15:20:00,70.02,70.13,69.98,70.11,54932.0,69.2696,69.3784,69.23,69.3586,54932.0
2025-02-21 15:30:00,70.13,70.33,70.13,70.27,58307.0,69.3784,69.5763,69.3784,69.5169,58307.0
2025-02-21 15:40:00,70.27,70.47,70.24,70.26,88330.0,69.5169,69.7148,69.4872,69.507,88330.0
2025-02-21 15:50:00,70.26,70.32,69.83,69.88,469951.0,69.507,69.5664,69.0816,69.1311,469951.0
2025-02-24 09:30:00,69.67,69.98,69.3,69.45,63849.0,68.9233,69.23,68.5573,68.7057,63849.0
2025-02-24 09:40:00,69.44,69.44,68.9,69.11,44563.0,68.6958,68.6958,68.1616,68.3693,44563.0
2025-02-24 09:50:00,69.11,69.37,69.07,69.35,43198.0,68.3693,68.6266,68.3298,68.6068,43198.0
2025-02-24 10:00:00,69.33,69.91,69.18,69.85,64525.0,68.587,69.1608,68.4386,69.1014,64525.0
2025-02-24 10:10:00,69.85,69.99,69.48,69.48,60857.0,69.1014,69.2399,68.7354,68.7354,60857.0
2025-02-24 10:20:00,69.51,69.6,69.31,69.44,38953.0,68.7651,68.8541,68.5672,68.6958,38953.0
2025-02-24 10:30:00,69.4,69.45,69.25,69.42,59974.0,68.6562,68.7057,68.5078,68.676,59974.0
2025-02-24 10:40:00,69.42,69.49,69.25,69.27,28326.0,68.676,68.7453,68.5078,68.5276,28326.0
2025-02-24 10:50:00,69.28,69.3,69.19,69.19,36084.0,68.5375,68.5573,68.4485,68.4485,36084.0
2025-02-24 11:00:00,69.19,69.19,69.04,69.14,30430.0,68.4485,68.4485,68.3001,68.399,30430.0
2025-02-24 11:10:00,69.14,69.3,69.09,69.3,25965.0,68.399,68.5573,68.3496,68.5573,25965.0
2025-02-24 11:20:00,69.31,69.48,69.31,69.41,38810.0,68.5672,68.7354,68.5672,68.6661,38810.0
2025-02-24 11:30:00,69.41,69.44,69.15,69.17,22731.0,68.6661,68.6958,68.4089,68.4287,22731.0
2025-02-24 11:40:00,69.16,69.41,69.15,69.27,34614.0,68.4188,68.6661,68.4089,68.5276,34614.0
2025-02-24 11:50:00,69.28,69.39,69.26,69.32,42862.0,68.5375,68.6463,68.5177,68.5771,42862.0
2025-02-24 12:00:00,69.32,69.43,69.32,69.36,35572.0,68.5771,68.6859,68.5771,68.6167,35572.0
2025-02-24 12:10:00,69.36,69.44,69.31,69.36,27578.0,68.6167,68.6958,68.5672,68.6167,27578.0
2025-02-24 12:20:00,69.35,69.36,69.17,69.19,27709.0,68.6068,68.6167,68.4287,68.4485,27709.0
2025-02-24 12:30:00,69.19,69.24,69.11,69.19,21613.0,68.4485,68.498,68.3693,68.4485,21613.0
2025-02-24 12:40:00,69.18,69.27,69.18,69.24,16774.0,68.4386,68.5276,68.4386,68.498,16774.0
2025-02-24 12:50:00,69.23,69.24,69.13,69.13,22864.0,68.4881,68.498,68.3891,68.3891,22864.0
2025-02-24 13:00:00,69.13,69.17,69.07,69.17,35007.0,68.3891,68.4287,68.3298,68.4287,35007.0
2025-02-24 13:10:00,69.17,69.22,69.1,69.22,35396.0,68.4287,68.4782,68.3595,68.4782,35396.0
2025-02-24 13:20:00,69.22,69.27,69.19,69.24,26288.0,68.4782,68.5276,68.4485,68.498,26288.0
2025-02-24 13:30:00,69.24,69.25,69.12,69.13,65014.0,68.498,68.5078,68.3792,68.3891,65014.0
2025-02-24 13:40:00,69.13,69.16,69.01,69.02,39045.0,68.3891,68.4188,68.2704,68.2803,39045.0
2025-02-24 13:50:00,69.01,69.08,68.98,69.02,43273.0,68.2704,68.3397,68.2407,68.2803,43273.0
2025-02-24 14:00:00,69.02,69.19,69.01,69.12,49870.0,68.2803,68.4485,68.2704,68.3792,49870.0
2025-02-24 14:10:00,69.12,69.13,69.0,69.01,45395.0,68.3792,68.3891,68.2605,68.2704,45395.0
2025-02-24 14:20:00,69.02,69.17,68.96,69.09,40252.0,68.2803,68.4287,68.221,68.3496,40252.0
2025-02-24 14:30:00,69.09,69.17,69.09,69.11,23083.0,68.3496,68.4287,68.3496,68.3693,23083.0
2025-02-24 14:40:00,69.11,69.21,69.05,69.21,29988.0,68.3693,68.4683,68.31,68.4683,29988.0
2025-02-24 14:50:00,69.21,69.3,69.2,69.23,30468.0,68.4683,68.5573,68.4584,68.4881,30468.0
2025-02-24 15:00:00,69.23,69.27,69.17,69.26,36389.0,68.4881,68.5276,68.4287,68.5177,36389.0
2025-02-24 15:10:00,69.26,69.27,69.19,69.25,49472.0,68.5177,68.5276,68.4485,68.5078,49472.0
2025-02-24 15:20:00,69.25,69.33,69.22,69.32,41889.0,68.5078,68.587,68.4782,68.5771,41889.0
2025-02-24 15:30:00,69.32,69.43,69.31,69.41,68460.0,68.5771,68.6859,68.5672,68.6661,68460.0
2025-02-24 15:40:00,69.4,69.54,69.37,69.53,92613.0,68.6562,68.7947,68.6266,68.7848,92613.0
2025-02-24 15:50:00,69.55,69.56,69.29,69.38,309401.0,68.8046,68.8145,68.5474,68.6365,309401.0
2025-02-25 09:30:00,69.93,70.76,69.74,70.11,150887.0,69.1806,70.0017,68.9926,69.3586,150887.0
2025-02-25 09:40:00,70.11,70.29,69.9,70.02,27193.0,69.3586,69.5367,69.1509,69.2696,27193.0
2025-02-25 09:50:00,70.02,70.03,69.83,69.89,29286.0,69.2696,69.2795,69.0816,69.141,29286.0
2025-02-25 10:00:00,69.82,69.86,69.57,69.6,65938.0,69.0717,69.1113,68.8244,68.8541,65938.0
2025-02-25 10:10:00,69.6,69.61,69.39,69.4,119922.0,68.8541,68.864,68.6463,68.6562,119922.0
2025-02-25 10:20:00,69.39,69.53,69.27,69.31,41464.0,68.6463,68.7848,68.5276,68.5672,41464.0
2025-02-25 10:30:00,69.34,69.42,69.27,69.35,75028.0,68.5969,68.676,68.5276,68.6068,75028.0
2025-02-25 10:40:00,69.37,69.47,69.31,69.44,104322.0,68.6266,68.7255,68.5672,68.6958,104322.0
2025-02-25 10:50:00,69.45,69.54,69.22,69.27,156315.0,68.7057,68.7947,68.4782,68.5276,156315.0
2025-02-25 11:00:00,69.27,69.4,69.19,69.2,36992.0,68.5276,68.6562,68.4485,68.4584,36992.0
2025-02-25 11:10:00,69.2,69.34,69.2,69.22,25804.0,68.4584,68.5969,68.4584,68.4782,25804.0
2025-02-25 11:20:00,69.2,69.23,69.05,69.07,51330.0,68.4584,68.4881,68.31,68.3298,51330.0
2025-02-25 11:30:00,69.07,69.12,68.92,68.99,22331.0,68.3298,68.3792,68.1814,68.2506,22331.0
2025-02-25 11:40:00,68.98,69.01,68.9,69.0,26812.0,68.2407,68.2704,68.1616,68.2605,26812.0
2025-02-25 11:50:00,69.02,69.27,69.02,69.22,46541.0,68.2803,68.5276,68.2803,68.4782,46541.0
2025-02-25 12:00:00,69.21,69.22,69.08,69.18,29102.0,68.4683,68.4782,68.3397,68.4386,29102.0
2025-02-25 12:10:00,69.18,69.22,69.02,69.05,16012.0,68.4386,68.4782,68.2803,68.31,16012.0
2025-02-25 12:20:00,69.05,69.07,68.97,69.04,23802.0,68.31,68.3298,68.2308,68.3001,23802.0
2025-02-25 12:30:00,69.05,69.13,69.05,69.09,20154.0,68.31,68.3891,68.31,68.3496,20154.0
2025-02-25 12:40:00,69.11,69.11,68.95,68.98,14325.0,68.3693,68.3693,68.2111,68.2407,14325.0
2025-02-25 12:50:00,69.0,69.01,68.95,69.0,18130.0,68.2605,68.2704,68.2111,68.2605,18130.0
2025-02-25 13:00:00,69.0,69.16,68.97,69.11,22064.0,68.2605,68.4188,68.2308,68.3693,22064.0
2025-02-25 13:10:00,69.11,69.13,68.98,69.06,19656.0,68.3693,68.3891,68.2407,68.3199,19656.0
2025-02-25 13:20:00,69.06,69.15,68.99,69.0,16059.0,68.3199,68.4089,68.2506,68.2605,16059.0
2025-02-25 13:30:00,68.99,69.26,68.99,69.26,12563.0,68.2506,68.5177,68.2506,68.5177,12563.0
2025-02-25 13:40:00,69.25,69.25,69.1,69.11,24903.0,68.5078,68.5078,68.3595,68.3693,24903.0
2025-02-25 13:50:00,69.12,69.18,69.09,69.13,12267.0,68.3792,68.4386,68.3496,68.3891,12267.0
2025-02-25 14:00:00,69.12,69.16,69.03,69.05,18374.0,68.3792,68.4188,68.2902,68.31,18374.0
2025-02-25 14:10:00,69.05,69.05,68.85,68.95,23811.0,68.31,68.31,68.1121,68.2111,23811.0
2025-02-25 14:20:00,68.93,68.96,68.88,68.94,23984.0,68.1913,68.221,68.1418,68.2012,23984.0
2025-02-25 14:30:00,68.94,69.16,68.93,69.16,24681.0,68.2012,68.4188,68.1913,68.4188,24681.0
2025-02-25 14:40:00,69.16,69.36,69.07,69.33,84929.0,68.4188,68.6167,68.3298,68.587,84929.0
2025-02-25 14:50:00,69.32,69.51,69.29,69.42,18003.0,68.5771,68.7651,68.5474,68.676,18003.0
2025-02-25 15:00:00,69.42,69.57,69.41,69.51,28680.0,68.676,68.8244,68.6661,68.7651,28680.0
2025-02-25 15:10:00,69.51,69.61,69.48,69.55,32735.0,68.7651,68.864,68.7354,68.8046,32735.0
2025-02-25 15:20:00,69.55,69.64,69.46,69.47,44071.0,68.8046,68.8937,68.7156,68.7255,44071.0
2025-02-25 15:30:00,69.48,69.6,69.43,69.44,40536.0,68.7354,68.8541,68.6859,68.6958,40536.0
2025-02-25 15:40:00,69.43,69.55,69.29,69.53,57637.0,68.6859,68.8046,68.5474,68.7848,57637.0
2025-02-25 15:50:00,69.54,69.58,69.28,69.33,213500.0,68.7947,68.8343,68.5375,68.587,213500.0
2025-02-26 09:30:00,69.5,69.97,69.48,69.65,142326.0,68.7552,69.2201,68.7354,68.9036,142326.0
2025-02-26 09:40:00,69.65,69.96,69.55,69.92,29249.0,68.9036,69.2102,68.8046,69.1707,29249.0
2025-02-26 09:50:00,69.95,70.0,69.77,69.84,26933.0,69.2003,69.2498,69.0223,69.0915,26933.0
2025-02-26 10:00:00,69.86,69.91,69.77,69.83,58037.0,69.1113,69.1608,69.0223,69.0816,58037.0
2025-02-26 10:10:00,69.82,69.84,69.65,69.65,13790.0,69.0717,69.0915,68.9036,68.9036,13790.0
2025-02-26 10:20:00,69.68,69.8,69.67,69.69,15894.0,68.9332,69.052,68.9233,68.9431,15894.0
2025-02-26 10:30:00,69.7,69.78,69.66,69.68,31912.0,68.953,69.0322,68.9135,68.9332,31912.0
2025-02-26 10:40:00,69.67,69.68,69.52,69.56,21258.0,68.9233,68.9332,68.775,68.8145,21258.0
2025-02-26 10:50:00,69.56,69.68,69.44,69.46,53728.0,68.8145,68.9332,68.6958,68.7156,53728.0
2025-02-26 11:00:00,69.48,69.5,69.32,69.36,19218.0,68.7354,68.7552,68.5771,68.6167,19218.0
2025-02-26 11:10:00,69.35,69.61,69.25,69.58,29773.0,68.6068,68.864,68.5078,68.8343,29773.0
2025-02-26 11:20:00,69.58,69.6,69.34,69.39,27903.0,68.8343,68.8541,68.5969,68.6463,27903.0
2025-02-26 11:30:00,69.38,69.52,69.29,69.5,15741.0,68.6365,68.775,68.5474,68.7552,15741.0
2025-02-26 11:40:00,69.5,69.53,69.37,69.47,19515.0,68.7552,68.7848,68.6266,68.7255,19515.0
2025-02-26 11:50:00,69.48,69.5,69.33,69.33,31947.0,68.7354,68.7552,68.587,68.587,31947.0
2025-02-26 12:00:00,69.34,69.35,69.26,69.29,17235.0,68.5969,68.6068,68.5177,68.5474,17235.0
2025-02-26 12:10:00,69.3,69.33,69.16,69.17,33786.0,68.5573,68.587,68.4188,68.4287,33786.0
2025-02-26 12:20:00,69.16,69.17,69.03,69.14,25247.0,68.4188,68.4287,68.2902,68.399,25247.0
2025-02-26 12:30:00,69.15,69.16,68.97,68.99,17577.0,68.4089,68.4188,68.2308,68.2506,17577.0
2025-02-26 12:40:00,68.96,69.08,68.95,69.08,18175.0,68.221,68.3397,68.2111,68.3397,18175.0
2025-02-26 12:50:00,69.06,69.11,68.87,68.89,24860.0,68.3199,68.3693,68.1319,68.1517,24860.0
2025-02-26 13:00:00,68.9,68.97,68.87,68.97,10512.0,68.1616,68.2308,68.1319,68.2308,10512.0
2025-02-26 13:10:00,68.96,69.03,68.9,68.99,13278.0,68.221,68.2902,68.1616,68.2506,13278.0
2025-02-26 13:20:00,68.99,69.05,68.82,68.84,16770.0,68.2506,68.31,68.0825,68.1022,16770.0
2025-02-26 13:30:00,68.85,68.88,68.81,68.81,16607.0,68.1121,68.1418,68.0726,68.0726,16607.0
2025-02-26 13:40:00,68.82,68.84,68.75,68.75,18137.0,68.0825,68.1022,68.0132,68.0132,18137.0
2025-02-26 13:50:00,68.75,68.77,68.66,68.69,22795.0,68.0132,68.033,67.9242,67.9538,22795.0
2025-02-26 14:00:00,68.68,68.79,68.67,68.77,17694.0,67.944,68.0528,67.9341,68.033,17694.0
2025-02-26 14:10:00,68.77,68.91,68.77,68.9,15599.0,68.033,68.1715,68.033,68.1616,15599.0
2025-02-26 14:20:00,68.9,68.97,68.89,68.9,16756.0,68.1616,68.2308,68.1517,68.1616,16756.0
2025-02-26 14:30:00,68.9,69.02,68.89,69.02,12258.0,68.1616,68.2803,68.1517,68.2803,12258.0
2025-02-26 14:40:00,69.03,69.11,69.02,69.03,20075.0,68.2902,68.3693,68.2803,68.2902,20075.0
2025-02-26 14:50:00,69.03,69.03,68.87,68.89,21173.0,68.2902,68.2902,68.1319,68.1517,21173.0
2025-02-26 15:00:00,68.89,69.06,68.88,69.03,30690.0,68.1517,68.3199,68.1418,68.2902,30690.0
2025-02-26 15:10:00,69.03,69.2,69.03,69.2,67297.0,68.2902,68.4584,68.2902,68.4584,67297.0
2025-02-26 15:20:00,69.2,69.26,69.16,69.19,65037.0,68.4584,68.5177,68.4188,68.4485,65037.0
2025-02-26 15:30:00,69.2,69.25,69.0,69.16,69643.0,68.4584,68.5078,68.2605,68.4188,69643.0
2025-02-26 15:40:00,69.16,69.28,69.08,69.2,183781.0,68.4188,68.5375,68.3397,68.4584,183781.0
2025-02-26 15:50:00,69.19,69.23,68.83,68.92,233788.0,68.4485,68.4881,68.0923,68.1814,233788.0
2025-02-27 09:30:00,69.06,69.62,69.03,69.59,57344.0,68.3199,68.8739,68.2902,68.8442,57344.0
2025-02-27 09:40:00,69.59,69.75,69.48,69.6,129510.0,68.8442,69.0025,68.7354,68.8541,129510.0
2025-02-27 09:50:00,69.58,69.58,69.3,69.44,19915.0,68.8343,68.8343,68.5573,68.6958,19915.0
2025-02-27 10:00:00,69.39,69.55,69.3,69.49,44866.0,68.6463,68.8046,68.5573,68.7453,44866.0
2025-02-27 10:10:00,69.48,69.58,69.38,69.57,21951.0,68.7354,68.8343,68.6365,68.8244,21951.0
2025-02-27 10:20:00,69.57,69.92,69.57,69.67,42478.0,68.8244,69.1707,68.8244,68.9233,42478.0
2025-02-27 10:30:00,69.7,69.75,69.55,69.59,23015.0,68.953,69.0025,68.8046,68.8442,23015.0
2025-02-27 10:40:00,69.62,69.66,69.5,69.63,29057.0,68.8739,68.9135,68.7552,68.8838,29057.0
2025-02-27 10:50:00,69.62,69.64,69.53,69.55,12999.0,68.8739,68.8937,68.7848,68.8046,12999.0
2025-02-27 11:00:00,69.54,69.63,69.42,69.48,20006.0,68.7947,68.8838,68.676,68.7354,20006.0
2025-02-27 11:10:00,69.47,69.6,69.4,69.6,19105.0,68.7255,68.8541,68.6562,68.8541,19105.0
2025-02-27 11:20:00,69.61,69.67,69.41,69.51,26285.0,68.864,68.9233,68.6661,68.7651,26285.0
2025-02-27 11:30:00,69.5,69.55,69.39,69.41,26402.0,68.7552,68.8046,68.6463,68.6661,26402.0
2025-02-27 11:40:00,69.41,69.41,69.32,69.37,17567.0,68.6661,68.6661,68.5771,68.6266,17567.0
2025-02-27 11:50:00,69.37,69.38,69.25,69.25,22205.0,68.6266,68.6365,68.5078,68.5078,22205.0
2025-02-27 12:00:00,69.25,69.28,69.11,69.14,26774.0,68.5078,68.5375,68.3693,68.399,26774.0
2025-02-27 12:10:00,69.14,69.21,69.12,69.15,15481.0,68.399,68.4683,68.3792,68.4089,15481.0
2025-02-27 12:20:00,69.13,69.23,69.11,69.2,87612.0,68.3891,68.4881,68.3693,68.4584,87612.0
2025-02-27 12:30:00,69.23,69.31,69.2,69.23,60416.0,68.4881,68.5672,68.4584,68.4881,60416.0
2025-02-27 12:40:00,69.21,69.21,69.07,69.11,43658.0,68.4683,68.4683,68.3298,68.3693,43658.0
2025-02-27 12:50:00,69.11,69.36,69.09,69.32,388271.0,68.3693,68.6167,68.3496,68.5771,388271.0
2025-02-27 13:00:00,69.31,69.4,69.28,69.34,28266.0,68.5672,68.6562,68.5375,68.5969,28266.0
2025-02-27 13:10:00,69.34,69.4,69.27,69.37,26766.0,68.5969,68.6562,68.5276,68.6266,26766.0
2025-02-27 13:20:00,69.37,69.46,69.34,69.35,18625.0,68.6266,68.7156,68.5969,68.6068,18625.0
2025-02-27 13:30:00,69.37,69.52,69.36,69.48,29452.0,68.6266,68.775,68.6167,68.7354,29452.0
2025-02-27 13:40:00,69.49,69.63,69.45,69.56,27056.0,68.7453,68.8838,68.7057,68.8145,27056.0
2025-02-27 13:50:00,69.55,69.62,69.5,69.5,18786.0,68.8046,68.8739,68.7552,68.7552,18786.0
2025-02-27 14:00:00,69.5,69.55,69.46,69.55,13339.0,68.7552,68.8046,68.7156,68.8046,13339.0
2025-02-27 14:10:00,69.53,69.54,69.46,69.46,21138.0,68.7848,68.7947,68.7156,68.7156,21138.0
2025-02-27 14:20:00,69.46,69.55,69.38,69.41,54682.0,68.7156,68.8046,68.6365,68.6661,54682.0
2025-02-27 14:30:00,69.4,69.41,69.18,69.23,72140.0,68.6562,68.6661,68.4386,68.4881,72140.0
2025-02-27 14:40:00,69.22,69.33,69.13,69.3,33988.0,68.4782,68.587,68.3891,68.5573,33988.0
2025-02-27 14:50:00,69.3,69.39,69.21,69.24,30294.0,68.5573,68.6463,68.4683,68.498,30294.0
2025-02-27 15:00:00,69.23,69.23,69.02,69.07,34789.0,68.4881,68.4881,68.2803,68.3298,34789.0
2025-02-27 15:10:00,69.07,69.07,68.95,69.03,39779.0,68.3298,68.3298,68.2111,68.2902,39779.0
2025-02-27 15:20:00,69.03,69.17,68.99,68.99,53519.0,68.2902,68.4287,68.2506,68.2506,53519.0
2025-02-27 15:30:00,69.0,69.16,69.0,69.09,63528.0,68.2605,68.4188,68.2605,68.3496,63528.0
2025-02-27 15:40:00,69.1,69.28,69.09,69.25,62525.0,68.3595,68.5375,68.3496,68.5078,62525.0
2025-02-27 15:50:00,69.25,69.34,69.15,69.27,225444.0,68.5078,68.5969,68.4089,68.5276,225444.0
2025-02-28 09:30:00,69.39,70.0,69.39,69.96,101810.0,68.6463,69.2498,68.6463,69.2102,101810.0
2025-02-28 09:40:00,69.98,70.29,69.73,70.08,60133.0,69.23,69.5367,68.9827,69.329,60133.0
2025-02-28 09:50:00,70.08,70.43,70.03,70.4,42666.0,69.329,69.6752,69.2795,69.6455,42666.0
2025-02-28 10:00:00,70.36,70.51,70.24,70.25,85796.0,69.6059,69.7543,69.4872,69.4971,85796.0
2025-02-28 10:10:00,70.28,70.41,70.11,70.13,34145.0,69.5268,69.6554,69.3586,69.3784,34145.0
2025-02-28 10:20:00,70.15,70.68,70.13,70.58,50513.0,69.3982,69.9225,69.3784,69.8236,50513.0
2025-02-28 10:30:00,70.55,70.7,70.44,70.51,41736.0,69.7939,69.9423,69.6851,69.7543,41736.0
2025-02-28 10:40:00,70.51,70.52,70.35,70.48,33373.0,69.7543,69.7642,69.5961,69.7247,33373.0
2025-02-28 10:50:00,70.48,70.51,70.39,70.45,23175.0,69.7247,69.7543,69.6356,69.695,23175.0
2025-02-28 11:00:00,70.45,70.51,70.28,70.3,32140.0,69.695,69.7543,69.5268,69.5466,32140.0
2025-02-28 11:10:00,70.3,70.43,70.23,70.4,32280.0,69.5466,69.6752,69.4773,69.6455,32280.0
2025-02-28 11:20:00,70.4,70.44,70.25,70.29,21391.0,69.6455,69.6851,69.4971,69.5367,21391.0
2025-02-28 11:30:00,70.27,70.51,70.27,70.49,25842.0,69.5169,69.7543,69.5169,69.7346,25842.0
2025-02-28 11:40:00,70.48,70.55,70.46,70.53,17246.0,69.7247,69.7939,69.7049,69.7741,17246.0
2025-02-28 11:50:00,70.52,70.55,70.48,70.52,24382.0,69.7642,69.7939,69.7247,69.7642,24382.0
2025-02-28 12:00:00,70.52,70.55,70.46,70.5,19102.0,69.7642,69.7939,69.7049,69.7444,19102.0
2025-02-28 12:10:00,70.49,70.59,70.45,70.59,27596.0,69.7346,69.8335,69.695,69.8335,27596.0
2025-02-28 12:20:00,70.58,70.58,70.4,70.42,24561.0,69.8236,69.8236,69.6455,69.6653,24561.0
2025-02-28 12:30:00,70.44,70.45,70.35,70.43,27380.0,69.6851,69.695,69.5961,69.6752,27380.0
2025-02-28 12:40:00,70.43,70.46,70.37,70.42,51522.0,69.6752,69.7049,69.6158,69.6653,51522.0
2025-02-28 12:50:00,70.42,70.5,70.36,70.38,57963.0,69.6653,69.7444,69.6059,69.6257,57963.0
2025-02-28 13:00:00,70.38,70.48,70.32,70.39,31500.0,69.6257,69.7247,69.5664,69.6356,31500.0
2025-02-28 13:10:00,70.39,70.48,70.25,70.26,30992.0,69.6356,69.7247,69.4971,69.507,30992.0
2025-02-28 13:20:00,70.25,70.41,70.22,70.41,33029.0,69.4971,69.6554,69.4674,69.6554,33029.0
2025-02-28 13:30:00,70.41,70.42,70.26,70.28,24070.0,69.6554,69.6653,69.507,69.5268,24070.0
2025-02-28 13:40:00,70.29,70.32,70.07,70.16,24141.0,69.5367,69.5664,69.3191,69.4081,24141.0
2025-02-28 13:50:00,70.19,70.24,69.88,69.91,28856.0,69.4378,69.4872,69.1311,69.1608,28856.0
2025-02-28 14:00:00,69.94,70.22,69.92,70.2,21153.0,69.1905,69.4674,69.1707,69.4477,21153.0
2025-02-28 14:10:00,70.21,70.29,70.14,70.29,19865.0,69.4576,69.5367,69.3883,69.5367,19865.0
2025-02-28 14:20:00,70.28,70.34,70.23,70.29,22912.0,69.5268,69.5862,69.4773,69.5367,22912.0
2025-02-28 14:30:00,70.3,70.35,70.21,70.22,23632.0,69.5466,69.5961,69.4576,69.4674,23632.0
2025-02-28 14:40:00,70.22,70.41,70.21,70.39,25512.0,69.4674,69.6554,69.4576,69.6356,25512.0
2025-02-28 14:50:00,70.38,70.5,70.34,70.5,27891.0,69.6257,69.7444,69.5862,69.7444,27891.0
2025-02-28 15:00:00,70.49,70.6,70.43,70.57,25489.0,69.7346,69.8434,69.6752,69.8137,25489.0
2025-02-28 15:10:00,70.58,70.68,70.55,70.59,44504.0,69.8236,69.9225,69.7939,69.8335,44504.0
2025-02-28 15:20:00,70.59,70.71,70.54,70.7,32008.0,69.8335,69.9522,69.784,69.9423,32008.0
2025-02-28 15:30:00,70.7,70.71,70.52,70.69,70029.0,69.9423,69.9522,69.7642,69.9324,70029.0
2025-02-28 15:40:00,70.69,70.94,70.69,70.88,64085.0,69.9324,70.1797,69.9324,70.1204,64085.0
2025-02-28 15:50:00,70.89,71.22,70.66,71.1,367526.0,70.1303,70.4567,69.9027,70.338,367526.0
2025-03-03 09:30:00,71.41,71.93,70.91,71.66,69588.0,70.6447,71.1591,70.1501,70.892,69588.0
2025-03-03 09:40:00,71.66,72.17,71.65,71.89,112630.0,70.892,71.3966,70.8821,71.1196,112630.0
2025-03-03 09:50:00,71.89,71.89,71.52,71.58,85804.0,71.1196,71.1196,70.7535,70.8129,85804.0
2025-03-03 10:00:00,71.53,72.13,71.24,72.13,38804.0,70.7634,71.357,70.4765,71.357,38804.0
2025-03-03 10:10:00,72.13,72.31,71.98,72.3,53502.0,71.357,71.5351,71.2086,71.5252,53502.0
2025-03-03 10:20:00,72.3,72.46,72.19,72.29,32139.0,71.5252,71.6834,71.4163,71.5153,32139.0
2025-03-03 10:30:00,72.29,72.32,71.91,71.92,52175.0,71.5153,71.5449,71.1393,71.1492,52175.0
2025-03-03 10:40:00,71.92,72.1,71.77,71.82,14050.0,71.1492,71.3273,71.0008,71.0503,14050.0
2025-03-03 10:50:00,71.82,72.01,71.79,71.88,15788.0,71.0503,71.2383,71.0206,71.1097,15788.0
2025-03-03 11:00:00,71.91,71.95,71.67,71.67,15424.0,71.1393,71.1789,70.9019,70.9019,15424.0
2025-03-03 11:10:00,71.69,71.92,71.6,71.9,36401.0,70.9217,71.1492,70.8327,71.1294,36401.0
2025-03-03 11:20:00,71.88,71.93,71.8,71.91,31723.0,71.1097,71.1591,71.0305,71.1393,31723.0
2025-03-03 11:30:00,71.93,71.99,71.85,71.88,22563.0,71.1591,71.2185,71.08,71.1097,22563.0
2025-03-03 11:40:00,71.89,71.9,71.74,71.8,26418.0,71.1196,71.1294,70.9712,71.0305,26418.0
2025-03-03 11:50:00,71.8,71.92,71.79,71.89,17781.0,71.0305,71.1492,71.0206,71.1196,17781.0
2025-03-03 12:00:00,71.89,72.17,71.88,72.11,30014.0,71.1196,71.3966,71.1097,71.3372,30014.0
2025-03-03 12:10:00,72.1,72.14,72.03,72.06,25849.0,71.3273,71.3669,71.2581,71.2877,25849.0
2025-03-03 12:20:00,72.06,72.13,72.05,72.08,16784.0,71.2877,71.357,71.2778,71.3075,16784.0
2025-03-03 12:30:00,72.08,72.09,72.01,72.08,15230.0,71.3075,71.3174,71.2383,71.3075,15230.0
2025-03-03 12:40:00,72.09,72.18,72.07,72.16,24291.0,71.3174,71.4064,71.2976,71.3867,24291.0
2025-03-03 12:50:00,72.17,72.2,72.09,72.15,19651.0,71.3966,71.4262,71.3174,71.3768,19651.0
2025-03-03 13:00:00,72.15,72.15,71.98,72.03,18624.0,71.3768,71.3768,71.2086,71.2581,18624.0
2025-03-03 13:10:00,72.01,72.14,71.99,72.12,38797.0,71.2383,71.3669,71.2185,71.3471,38797.0
2025-03-03 13:20:00,72.11,72.12,71.87,71.89,75635.0,71.3372,71.3471,71.0998,71.1196,75635.0
2025-03-03 13:30:00,71.9,72.02,71.89,71.93,39456.0,71.1294,71.2482,71.1196,71.1591,39456.0
2025-03-03 13:40:00,71.94,72.14,71.92,72.02,28053.0,71.169,71.3669,71.1492,71.2482,28053.0
2025-03-03 13:50:00,72.01,72.09,71.92,72.06,29842.0,71.2383,71.3174,71.1492,71.2877,29842.0
2025-03-03 14:00:00,72.06,72.19,72.04,72.12,30960.0,71.2877,71.4163,71.2679,71.3471,30960.0
2025-03-03 14:10:00,72.12,72.15,72.07,72.1,35059.0,71.3471,71.3768,71.2976,71.3273,35059.0
2025-03-03 14:20:00,72.1,72.12,71.94,71.96,32846.0,71.3273,71.3471,71.169,71.1888,32846.0
2025-03-03 14:30:00,71.94,72.09,71.93,72.08,26365.0,71.169,71.3174,71.1591,71.3075,26365.0
2025-03-03 14:40:00,72.09,72.15,72.03,72.05,22733.0,71.3174,71.3768,71.2581,71.2778,22733.0
2025-03-03 14:50:00,72.05,72.05,71.7,71.7,33267.0,71.2778,71.2778,70.9316,70.9316,33267.0
2025-03-03 15:00:00,71.7,71.72,71.52,71.66,36072.0,70.9316,70.9514,70.7535,70.892,36072.0
2025-03-03 15:10:00,71.67,71.8,71.58,71.72,64255.0,70.9019,71.0305,70.8129,70.9514,64255.0
2025-03-03 15:20:00,71.73,71.78,71.54,71.54,70491.0,70.9613,71.0107,70.7733,70.7733,70491.0
2025-03-03 15:30:00,71.55,71.78,71.54,71.64,89857.0,70.7832,71.0107,70.7733,70.8722,89857.0
2025-03-03 15:40:00,71.64,71.86,71.5,71.83,72411.0,70.8722,71.0899,70.7337,71.0602,72411.0
2025-03-03 15:50:00,71.82,72.21,71.76,72.2,347684.0,71.0503,71.4361,70.9909,71.4262,347684.0
2025-03-04 09:30:00,71.38,72.08,71.0,71.93,140129.0,70.615,71.3075,70.2391,71.1591,140129.0
2025-03-04 09:40:00,71.93,72.2,71.69,71.7,124586.0,71.1591,71.4262,70.9217,70.9316,124586.0
2025-03-04 09:50:00,71.7,71.7,70.71,70.83,81134.0,70.9316,70.9316,69.9522,70.0709,81134.0
2025-03-04 10:00:00,70.81,70.85,70.49,70.57,67784.0,70.0511,70.0907,69.7346,69.8137,67784.0
2025-03-04 10:10:00,70.54,70.65,70.38,70.44,66706.0,69.784,69.8928,69.6257,69.6851,66706.0
2025-03-04 10:20:00,70.48,70.95,70.32,70.95,61295.0,69.7247,70.1896,69.5664,70.1896,61295.0
2025-03-04 10:30:00,70.92,71.07,70.91,71.02,52813.0,70.1599,70.3083,70.1501,70.2589,52813.0
2025-03-04 10:40:00,70.99,71.06,70.81,70.86,68140.0,70.2292,70.2984,70.0511,70.1006,68140.0
2025-03-04 10:50:00,70.85,70.85,70.65,70.8,54226.0,70.0907,70.0907,69.8928,70.0412,54226.0
2025-03-04 11:00:00,70.8,70.94,70.73,70.84,36931.0,70.0412,70.1797,69.972,70.0808,36931.0
2025-03-04 11:10:00,70.84,71.06,70.8,70.81,22662.0,70.0808,70.2984,70.0412,70.0511,22662.0
2025-03-04 11:20:00,70.79,70.83,70.47,70.58,41352.0,70.0313,70.0709,69.7148,69.8236,41352.0
2025-03-04 11:30:00,70.6,70.72,70.55,70.58,44279.0,69.8434,69.9621,69.7939,69.8236,44279.0
2025-03-04 11:40:00,70.59,70.72,70.49,70.53,31901.0,69.8335,69.9621,69.7346,69.7741,31901.0
2025-03-04 11:50:00,70.52,70.59,70.47,70.55,27617.0,69.7642,69.8335,69.7148,69.7939,27617.0
2025-03-04 12:00:00,70.57,70.75,70.56,70.62,36860.0,69.8137,69.9918,69.8038,69.8632,36860.0
2025-03-04 12:10:00,70.62,70.72,70.61,70.64,34767.0,69.8632,69.9621,69.8533,69.8829,34767.0
2025-03-04 12:20:00,70.63,70.63,70.5,70.53,28676.0,69.8731,69.8731,69.7444,69.7741,28676.0
2025-03-04 12:30:00,70.55,70.61,70.39,70.5,56103.0,69.7939,69.8533,69.6356,69.7444,56103.0
2025-03-04 12:40:00,70.5,70.53,70.3,70.33,25936.0,69.7444,69.7741,69.5466,69.5763,25936.0
2025-03-04 12:50:00,70.33,70.33,70.07,70.23,29690.0,69.5763,69.5763,69.3191,69.4773,29690.0
2025-03-04 13:00:00,70.24,70.54,70.24,70.53,40048.0,69.4872,69.784,69.4872,69.7741,40048.0
2025-03-04 13:10:00,70.49,70.65,70.49,70.54,30841.0,69.7346,69.8928,69.7346,69.784,30841.0
2025-03-04 13:20:00,70.56,70.58,70.41,70.52,35432.0,69.8038,69.8236,69.6554,69.7642,35432.0
2025-03-04 13:30:00,70.52,70.64,70.48,70.55,66302.0,69.7642,69.8829,69.7247,69.7939,66302.0
2025-03-04 13:40:00,70.57,70.6,70.5,70.51,29979.0,69.8137,69.8434,69.7444,69.7543,29979.0
2025-03-04 13:50:00,70.51,70.57,70.43,70.49,27660.0,69.7543,69.8137,69.6752,69.7346,27660.0
2025-03-04 14:00:00,70.49,70.86,70.49,70.84,31494.0,69.7346,70.1006,69.7346,70.0808,31494.0
2025-03-04 14:10:00,70.87,70.88,70.69,70.77,27711.0,70.1105,70.1204,69.9324,70.0116,27711.0
2025-03-04 14:20:00,70.78,70.87,70.59,70.61,42856.0,70.0214,70.1105,69.8335,69.8533,42856.0
2025-03-04 14:30:00,70.62,70.69,70.53,70.67,26770.0,69.8632,69.9324,69.7741,69.9126,26770.0
2025-03-04 14:40:00,70.68,70.75,70.63,70.7,37454.0,69.9225,69.9918,69.8731,69.9423,37454.0
2025-03-04 14:50:00,70.7,70.79,70.69,70.78,37731.0,69.9423,70.0313,69.9324,70.0214,37731.0
2025-03-04 15:00:00,70.78,70.8,70.51,70.6,57830.0,70.0214,70.0412,69.7543,69.8434,57830.0
2025-03-04 15:10:00,70.61,70.64,70.54,70.58,48449.0,69.8533,69.8829,69.784,69.8236,48449.0
2025-03-04 15:20:00,70.58,70.85,70.57,70.68,45207.0,69.8236,70.0907,69.8137,69.9225,45207.0
2025-03-04 15:30:00,70.67,70.68,70.11,70.2,63362.0,69.9126,69.9225,69.3586,69.4477,63362.0
2025-03-04 15:40:00,70.19,70.23,69.95,70.03,63616.0,69.4378,69.4773,69.2003,69.2795,63616.0
2025-03-04 15:50:00,70.04,70.11,69.76,69.94,309645.0,69.2894,69.3586,69.0124,69.1905,309645.0
2025-03-05 09:30:00,69.91,70.0,69.36,69.97,108185.0,69.1608,69.2498,68.6167,69.2201,108185.0
2025-03-05 09:40:00,69.81,70.23,69.81,69.93,29823.0,69.0618,69.4773,69.0618,69.1806,29823.0
2025-03-05 09:50:00,69.84,70.11,69.84,70.02,18571.0,69.0915,69.3586,69.0915,69.2696,18571.0
2025-03-05 10:00:00,69.98,70.23,69.57,69.71,49739.0,69.23,69.4773,68.8244,68.9629,49739.0
2025-03-05 10:10:00,69.69,70.01,69.63,69.87,35076.0,68.9431,69.2597,68.8838,69.1212,35076.0
2025-03-05 10:20:00,69.84,69.85,69.52,69.55,23325.0,69.0915,69.1014,68.775,68.8046,23325.0
2025-03-05 10:30:00,69.52,69.53,69.33,69.51,17197.0,68.775,68.7848,68.587,68.7651,17197.0
2025-03-05 10:40:00,69.51,69.51,69.32,69.44,21456.0,68.7651,68.7651,68.5771,68.6958,21456.0
2025-03-05 10:50:00,69.4,69.41,69.27,69.3,19393.0,68.6562,68.6661,68.5276,68.5573,19393.0
2025-03-05 11:00:00,69.28,69.35,69.2,69.28,23669.0,68.5375,68.6068,68.4584,68.5375,23669.0
2025-03-05 11:10:00,69.28,69.28,69.13,69.2,20683.0,68.5375,68.5375,68.3891,68.4584,20683.0
2025-03-05 11:20:00,69.2,69.28,69.15,69.22,23264.0,68.4584,68.5375,68.4089,68.4782,23264.0
2025-03-05 11:30:00,69.2,69.26,69.09,69.23,19760.0,68.4584,68.5177,68.3496,68.4881,19760.0
2025-03-05 11:40:00,69.23,69.23,69.13,69.18,21628.0,68.4881,68.4881,68.3891,68.4386,21628.0
2025-03-05 11:50:00,69.16,69.16,68.83,68.87,70095.0,68.4188,68.4188,68.0923,68.1319,70095.0
2025-03-05 12:00:00,68.86,69.1,68.86,68.96,42866.0,68.122,68.3595,68.122,68.221,42866.0
2025-03-05 12:10:00,68.94,69.0,68.8,68.87,28618.0,68.2012,68.2605,68.0627,68.1319,28618.0
2025-03-05 12:20:00,68.84,69.09,68.81,69.09,37487.0,68.1022,68.3496,68.0726,68.3496,37487.0
2025-03-05 12:30:00,69.1,69.32,69.1,69.3,33635.0,68.3595,68.5771,68.3595,68.5573,33635.0
2025-03-05 12:40:00,69.3,69.3,69.12,69.25,21339.0,68.5573,68.5573,68.3792,68.5078,21339.0
2025-03-05 12:50:00,69.26,69.39,69.25,69.37,18094.0,68.5177,68.6463,68.5078,68.6266,18094.0
2025-03-05 13:00:00,69.37,69.47,69.15,69.21,26360.0,68.6266,68.7255,68.4089,68.4683,26360.0
2025-03-05 13:10:00,69.21,69.37,69.18,69.37,19088.0,68.4683,68.6266,68.4386,68.6266,19088.0
2025-03-05 13:20:00,69.37,69.48,69.31,69.4,22357.0,68.6266,68.7354,68.5672,68.6562,22357.0
2025-03-05 13:30:00,69.41,69.42,69.25,69.36,25645.0,68.6661,68.676,68.5078,68.6167,25645.0
2025-03-05 13:40:00,69.36,69.36,69.21,69.31,25837.0,68.6167,68.6167,68.4683,68.5672,25837.0
2025-03-05 13:50:00,69.31,69.53,69.3,69.51,29596.0,68.5672,68.7848,68.5573,68.7651,29596.0
2025-03-05 14:00:00,69.51,69.96,69.44,69.96,35150.0,68.7651,69.2102,68.6958,69.2102,35150.0
2025-03-05 14:10:00,69.95,69.99,69.64,69.65,73513.0,69.2003,69.2399,68.8937,68.9036,73513.0
2025-03-05 14:20:00,69.63,69.84,69.63,69.74,15695.0,68.8838,69.0915,68.8838,68.9926,15695.0
2025-03-05 14:30:00,69.76,69.82,69.68,69.78,29142.0,69.0124,69.0717,68.9332,69.0322,29142.0
2025-03-05 14:40:00,69.8,69.81,69.7,69.75,20328.0,69.052,69.0618,68.953,69.0025,20328.0
2025-03-05 14:50:00,69.76,69.81,69.66,69.66,34370.0,69.0124,69.0618,68.9135,68.9135,34370.0
2025-03-05 15:00:00,69.65,69.77,69.64,69.72,40094.0,68.9036,69.0223,68.8937,68.9728,40094.0
2025-03-05 15:10:00,69.72,69.73,69.5,69.6,37231.0,68.9728,68.9827,68.7552,68.8541,37231.0
2025-03-05 15:20:00,69.63,69.76,69.56,69.73,35184.0,68.8838,69.0124,68.8145,68.9827,35184.0
2025-03-05 15:30:00,69.7,69.71,69.57,69.59,37249.0,68.953,68.9629,68.8244,68.8442,37249.0
2025-03-05 15:40:00,69.59,69.65,69.51,69.61,69677.0,68.8442,68.9036,68.7651,68.864,69677.0
2025-03-05 15:50:00,69.61,69.72,69.41,69.64,274056.0,68.864,68.9728,68.6661,68.8937,274056.0
2025-03-06 09:30:00,69.04,69.17,68.81,69.02,50570.0,68.3001,68.4287,68.0726,68.2803,50570.0
2025-03-06 09:40:00,69.02,69.28,68.73,69.18,32160.0,68.2803,68.5375,67.9934,68.4386,32160.0
2025-03-06 09:50:00,69.17,69.33,69.1,69.16,30303.0,68.4287,68.587,68.3595,68.4188,30303.0
2025-03-06 10:00:00,69.13,69.55,69.13,69.49,32673.0,68.3891,68.8046,68.3891,68.7453,32673.0
2025-03-06 10:10:00,69.49,69.7,69.47,69.7,21372.0,68.7453,68.953,68.7255,68.953,21372.0
2025-03-06 10:20:00,69.69,69.75,69.52,69.73,16335.0,68.9431,69.0025,68.775,68.9827,16335.0
2025-03-06 10:30:00,69.76,69.98,69.73,69.98,13724.0,69.0124,69.23,68.9827,69.23,13724.0
2025-03-06 10:40:00,69.98,70.05,69.94,70.01,19570.0,69.23,69.2993,69.1905,69.2597,19570.0
2025-03-06 10:50:00,70.01,70.16,69.91,70.14,24824.0,69.2597,69.4081,69.1608,69.3883,24824.0
2025-03-06 11:00:00,70.16,70.27,70.13,70.27,19402.0,69.4081,69.5169,69.3784,69.5169,19402.0
2025-03-06 11:10:00,70.26,70.26,70.16,70.18,12617.0,69.507,69.507,69.4081,69.4279,12617.0
2025-03-06 11:20:00,70.16,70.19,70.01,70.14,22647.0,69.4081,69.4378,69.2597,69.3883,22647.0
2025-03-06 11:30:00,70.21,70.24,70.01,70.06,21151.0,69.4576,69.4872,69.2597,69.3092,21151.0
2025-03-06 11:40:00,70.07,70.09,69.92,69.96,10441.0,69.3191,69.3388,69.1707,69.2102,10441.0
2025-03-06 11:50:00,69.95,69.95,69.82,69.85,12336.0,69.2003,69.2003,69.0717,69.1014,12336.0
2025-03-06 12:00:00,69.82,70.0,69.78,70.0,46270.0,69.0717,69.2498,69.0322,69.2498,46270.0
2025-03-06 12:10:00,69.99,70.28,69.94,70.28,31517.0,69.2399,69.5268,69.1905,69.5268,31517.0
2025-03-06 12:20:00,70.28,70.39,70.19,70.21,20045.0,69.5268,69.6356,69.4378,69.4576,20045.0
2025-03-06 12:30:00,70.21,70.23,69.99,70.02,18326.0,69.4576,69.4773,69.2399,69.2696,18326.0
2025-03-06 12:40:00,70.02,70.15,69.89,69.9,49844.0,69.2696,69.3982,69.141,69.1509,49844.0
2025-03-06 12:50:00,69.88,70.04,69.72,69.99,41711.0,69.1311,69.2894,68.9728,69.2399,41711.0
2025-03-06 13:00:00,69.97,69.98,69.8,69.83,19281.0,69.2201,69.23,69.052,69.0816,19281.0
2025-03-06 13:10:00,69.82,70.05,69.77,70.05,23378.0,69.0717,69.2993,69.0223,69.2993,23378.0
2025-03-06 13:20:00,70.05,70.12,69.86,69.86,11288.0,69.2993,69.3685,69.1113,69.1113,11288.0
2025-03-06 13:30:00,69.87,69.96,69.77,69.78,27573.0,69.1212,69.2102,69.0223,69.0322,27573.0
2025-03-06 13:40:00,69.75,70.0,69.74,69.92,12457.0,69.0025,69.2498,68.9926,69.1707,12457.0
2025-03-06 13:50:00,69.91,70.03,69.9,69.97,18127.0,69.1608,69.2795,69.1509,69.2201,18127.0
2025-03-06 14:00:00,69.97,69.97,69.82,69.91,13796.0,69.2201,69.2201,69.0717,69.1608,13796.0
2025-03-06 14:10:00,69.91,70.05,69.91,69.98,17054.0,69.1608,69.2993,69.1608,69.23,17054.0
2025-03-06 14:20:00,70.0,70.0,69.88,69.95,47526.0,69.2498,69.2498,69.1311,69.2003,47526.0
2025-03-06 14:30:00,69.95,70.02,69.88,70.0,31755.0,69.2003,69.2696,69.1311,69.2498,31755.0
2025-03-06 14:40:00,69.98,70.24,69.96,70.17,22080.0,69.23,69.4872,69.2102,69.418,22080.0
2025-03-06 14:50:00,70.18,70.28,69.88,69.88,37717.0,69.4279,69.5268,69.1311,69.1311,37717.0
2025-03-06 15:00:00,69.9,70.1,69.85,70.09,26898.0,69.1509,69.3487,69.1014,69.3388,26898.0
2025-03-06 15:10:00,70.09,70.32,70.08,70.32,24112.0,69.3388,69.5664,69.329,69.5664,24112.0
2025-03-06 15:20:00,70.33,70.35,70.18,70.35,28253.0,69.5763,69.5961,69.4279,69.5961,28253.0
2025-03-06 15:30:00,70.35,70.49,70.32,70.39,44196.0,69.5961,69.7346,69.5664,69.6356,44196.0
2025-03-06 15:40:00,70.38,70.56,70.32,70.56,66702.0,69.6257,69.8038,69.5664,69.8038,66702.0
2025-03-06 15:50:00,70.58,70.6,70.36,70.39,227316.0,69.8236,69.8434,69.6059,69.6356,227316.0
2025-03-07 09:30:00,70.26,70.7,70.13,70.6,59479.0,69.507,69.9423,69.3784,69.8434,59479.0
2025-03-07 09:40:00,70.63,71.5,70.63,71.47,50529.0,69.8731,70.7337,69.8731,70.7041,50529.0
2025-03-07 09:50:00,71.47,71.51,71.03,71.09,45415.0,70.7041,70.7436,70.2688,70.3281,45415.0
2025-03-07 10:00:00,71.04,71.53,70.97,71.44,72695.0,70.2787,70.7634,70.2094,70.6744,72695.0
2025-03-07 10:10:00,71.41,71.44,70.89,70.91,42047.0,70.6447,70.6744,70.1303,70.1501,42047.0
2025-03-07 10:20:00,70.98,71.38,70.98,71.35,35221.0,70.2193,70.615,70.2193,70.5853,35221.0
2025-03-07 10:30:00,71.33,71.41,71.23,71.41,65446.0,70.5656,70.6447,70.4666,70.6447,65446.0
2025-03-07 10:40:00,71.41,72.02,71.37,71.85,170514.0,70.6447,71.2482,70.6051,71.08,170514.0
2025-03-07 10:50:00,71.89,71.89,71.57,71.74,59270.0,71.1196,71.1196,70.803,70.9712,59270.0
2025-03-07 11:00:00,71.74,71.79,71.49,71.51,35704.0,70.9712,71.0206,70.7238,70.7436,35704.0
2025-03-07 11:10:00,71.56,71.6,71.14,71.14,28646.0,70.7931,70.8327,70.3776,70.3776,28646.0
2025-03-07 11:20:00,71.14,71.28,71.06,71.25,36009.0,70.3776,70.5161,70.2984,70.4864,36009.0
2025-03-07 11:30:00,71.25,71.36,71.24,71.31,41824.0,70.4864,70.5952,70.4765,70.5458,41824.0
2025-03-07 11:40:00,71.29,71.31,70.99,71.03,46024.0,70.526,70.5458,70.2292,70.2688,46024.0
2025-03-07 11:50:00,71.03,71.13,71.01,71.13,47439.0,70.2688,70.3677,70.249,70.3677,47439.0
2025-03-07 12:00:00,71.13,71.25,70.97,70.98,43130.0,70.3677,70.4864,70.2094,70.2193,43130.0
2025-03-07 12:10:00,70.98,71.04,70.7,70.76,39357.0,70.2193,70.2787,69.9423,70.0017,39357.0
2025-03-07 12:20:00,70.78,70.9,70.75,70.87,23066.0,70.0214,70.1402,69.9918,70.1105,23066.0
2025-03-07 12:30:00,70.86,71.09,70.82,70.99,52593.0,70.1006,70.3281,70.061,70.2292,52593.0
2025-03-07 12:40:00,70.97,71.31,70.97,71.23,55439.0,70.2094,70.5458,70.2094,70.4666,55439.0
2025-03-07 12:50:00,71.25,71.34,70.87,70.95,57867.0,70.4864,70.5754,70.1105,70.1896,57867.0
2025-03-07 13:00:00,70.97,71.42,70.95,71.38,43512.0,70.2094,70.6546,70.1896,70.615,43512.0
2025-03-07 13:10:00,71.36,71.39,71.24,71.31,26409.0,70.5952,70.6249,70.4765,70.5458,26409.0
2025-03-07 13:20:00,71.27,71.31,71.12,71.18,38396.0,70.5062,70.5458,70.3578,70.4172,38396.0
2025-03-07 13:30:00,71.19,71.46,71.11,71.45,28950.0,70.4271,70.6942,70.3479,70.6843,28950.0
2025-03-07 13:40:00,71.47,71.51,71.33,71.47,32762.0,70.7041,70.7436,70.5656,70.7041,32762.0
2025-03-07 13:50:00,71.48,71.48,71.35,71.47,32445.0,70.7139,70.7139,70.5853,70.7041,32445.0
2025-03-07 14:00:00,71.47,71.61,71.45,71.49,50098.0,70.7041,70.8426,70.6843,70.7238,50098.0
2025-03-07 14:10:00,71.49,71.54,71.36,71.47,38384.0,70.7238,70.7733,70.5952,70.7041,38384.0
2025-03-07 14:20:00,71.47,71.63,71.33,71.38,64811.0,70.7041,70.8623,70.5656,70.615,64811.0
2025-03-07 14:30:00,71.36,71.4,71.27,71.38,33962.0,70.5952,70.6348,70.5062,70.615,33962.0
2025-03-07 14:40:00,71.39,71.41,71.25,71.3,38545.0,70.6249,70.6447,70.4864,70.5359,38545.0
2025-03-07 14:50:00,71.27,71.32,71.21,71.27,39885.0,70.5062,70.5557,70.4468,70.5062,39885.0
2025-03-07 15:00:00,71.26,71.37,71.24,71.36,43572.0,70.4963,70.6051,70.4765,70.5952,43572.0
2025-03-07 15:10:00,71.36,71.43,71.19,71.38,60390.0,70.5952,70.6645,70.4271,70.615,60390.0
2025-03-07 15:20:00,71.38,71.4,71.32,71.37,65725.0,70.615,70.6348,70.5557,70.6051,65725.0
2025-03-07 15:30:00,71.37,71.43,71.05,71.13,93206.0,70.6051,70.6645,70.2886,70.3677,93206.0
2025-03-07 15:40:00,71.11,71.34,71.02,71.34,157129.0,70.3479,70.5754,70.2589,70.5754,157129.0
2025-03-07 15:50:00,71.34,71.66,71.22,71.28,560692.0,70.5754,70.892,70.4567,70.5161,560692.0
2025-03-10 09:30:00,70.6,71.78,70.5,71.71,93416.0,69.8434,71.0107,69.7444,70.9415,93416.0
2025-03-10 09:40:00,71.71,72.12,71.71,72.02,62498.0,70.9415,71.3471,70.9415,71.2482,62498.0
2025-03-10 09:50:00,72.04,72.04,71.37,71.41,56424.0,71.2679,71.2679,70.6051,70.6447,56424.0
2025-03-10 10:00:00,71.41,71.54,71.16,71.41,83116.0,70.6447,70.7733,70.3974,70.6447,83116.0
2025-03-10 10:10:00,71.45,71.87,71.35,71.77,54474.0,70.6843,71.0998,70.5853,71.0008,54474.0
2025-03-10 10:20:00,71.78,72.09,71.78,72.05,75065.0,71.0107,71.3174,71.0107,71.2778,75065.0
2025-03-10 10:30:00,72.05,72.05,71.59,71.69,61503.0,71.2778,71.2778,70.8228,70.9217,61503.0
2025-03-10 10:40:00,71.72,72.19,71.65,72.03,67442.0,70.9514,71.4163,70.8821,71.2581,67442.0
2025-03-10 10:50:00,72.03,72.49,71.96,72.45,54028.0,71.2581,71.7131,71.1888,71.6736,54028.0
2025-03-10 11:00:00,72.49,72.68,72.39,72.54,79540.0,71.7131,71.9011,71.6142,71.7626,79540.0
2025-03-10 11:10:00,72.54,72.56,72.21,72.25,45629.0,71.7626,71.7824,71.4361,71.4757,45629.0
2025-03-10 11:20:00,72.25,72.29,71.82,71.87,28763.0,71.4757,71.5153,71.0503,71.0998,28763.0
2025-03-10 11:30:00,71.83,71.97,71.3,71.31,61082.0,71.0602,71.1987,70.5359,70.5458,61082.0
2025-03-10 11:40:00,71.31,71.58,71.15,71.26,73907.0,70.5458,70.8129,70.3875,70.4963,73907.0
2025-03-10 11:50:00,71.25,71.38,71.22,71.31,47536.0,70.4864,70.615,70.4567,70.5458,47536.0
2025-03-10 12:00:00,71.33,71.34,70.95,71.18,65967.0,70.5656,70.5754,70.1896,70.4172,65967.0
2025-03-10 12:10:00,71.18,71.22,71.05,71.21,43121.0,70.4172,70.4567,70.2886,70.4468,43121.0
2025-03-10 12:20:00,71.21,71.31,71.17,71.3,30789.0,70.4468,70.5458,70.4073,70.5359,30789.0
2025-03-10 12:30:00,71.28,71.34,71.04,71.05,40303.0,70.5161,70.5754,70.2787,70.2886,40303.0
2025-03-10 12:40:00,71.05,71.23,71.05,71.06,34326.0,70.2886,70.4666,70.2886,70.2984,34326.0
2025-03-10 12:50:00,71.06,71.2,71.02,71.05,33414.0,70.2984,70.4369,70.2589,70.2886,33414.0
2025-03-10 13:00:00,71.05,71.13,70.95,71.0,52989.0,70.2886,70.3677,70.1896,70.2391,52989.0
2025-03-10 13:10:00,70.98,71.14,70.94,70.98,84543.0,70.2193,70.3776,70.1797,70.2193,84543.0
2025-03-10 13:20:00,70.98,71.23,70.93,71.07,55219.0,70.2193,70.4666,70.1698,70.3083,55219.0
2025-03-10 13:30:00,71.08,71.1,70.97,71.09,45884.0,70.3182,70.338,70.2094,70.3281,45884.0
2025-03-10 13:40:00,71.08,71.1,70.7,70.72,50333.0,70.3182,70.338,69.9423,69.9621,50333.0
2025-03-10 13:50:00,70.73,70.82,70.64,70.67,44114.0,69.972,70.061,69.8829,69.9126,44114.0
2025-03-10 14:00:00,70.68,70.73,70.51,70.55,44683.0,69.9225,69.972,69.7543,69.7939,44683.0
2025-03-10 14:10:00,70.55,70.94,70.53,70.76,82586.0,69.7939,70.1797,69.7741,70.0017,82586.0
2025-03-10 14:20:00,70.77,70.8,70.63,70.64,39263.0,70.0116,70.0412,69.8731,69.8829,39263.0
2025-03-10 14:30:00,70.68,70.71,70.48,70.53,45748.0,69.9225,69.9522,69.7247,69.7741,45748.0
2025-03-10 14:40:00,70.55,70.69,70.49,70.65,41325.0,69.7939,69.9324,69.7346,69.8928,41325.0
2025-03-10 14:50:00,70.65,70.65,70.44,70.47,43592.0,69.8928,69.8928,69.6851,69.7148,43592.0
2025-03-10 15:00:00,70.45,70.64,70.45,70.53,72742.0,69.695,69.8829,69.695,69.7741,72742.0
2025-03-10 15:10:00,70.53,70.86,70.49,70.86,114723.0,69.7741,70.1006,69.7346,70.1006,114723.0
2025-03-10 15:20:00,70.86,71.1,70.8,70.92,77454.0,70.1006,70.338,70.0412,70.1599,77454.0
2025-03-10 15:30:00,70.93,71.25,70.93,71.09,89997.0,70.1698,70.4864,70.1698,70.3281,89997.0
2025-03-10 15:40:00,71.08,71.21,70.92,71.09,121570.0,70.3182,70.4468,70.1599,70.3281,121570.0
2025-03-10 15:50:00,71.12,71.41,71.1,71.3,499847.0,70.3578,70.6447,70.338,70.5359,499847.0
2025-03-11 09:30:00,70.8,71.09,69.3,69.31,72670.0,70.4525,70.7411,68.9599,68.9698,72670.0
2025-03-11 09:40:00,69.32,69.91,69.26,69.6,39302.0,68.9798,69.5669,68.9201,69.2584,39302.0
2025-03-11 09:50:00,69.57,69.62,68.83,68.92,80243.0,69.2286,69.2783,68.4922,68.5817,80243.0
2025-03-11 10:00:00,68.86,69.34,68.71,69.21,44694.0,68.522,68.9997,68.3728,68.8703,44694.0
2025-03-11 10:10:00,69.2,69.31,68.95,68.97,50097.0,68.8604,68.9698,68.6116,68.6315,50097.0
2025-03-11 10:20:00,68.97,68.98,68.74,68.8,58431.0,68.6315,68.6414,68.4026,68.4623,58431.0
2025-03-11 10:30:00,68.79,68.97,68.73,68.87,49264.0,68.4524,68.6315,68.3927,68.532,49264.0
2025-03-11 10:40:00,68.9,69.0,68.74,68.95,30831.0,68.5618,68.6613,68.4026,68.6116,30831.0
2025-03-11 10:50:00,68.98,69.08,68.73,68.74,29167.0,68.6414,68.741,68.3927,68.4026,29167.0
2025-03-11 11:00:00,68.76,69.05,68.69,68.98,48733.0,68.4225,68.7111,68.3529,68.6414,48733.0
2025-03-11 11:10:00,69.0,69.08,68.82,69.03,55047.0,68.6613,68.741,68.4822,68.6912,55047.0
2025-03-11 11:20:00,69.03,69.04,68.73,68.73,37859.0,68.6912,68.7012,68.3927,68.3927,37859.0
2025-03-11 11:30:00,68.76,68.88,68.67,68.78,27446.0,68.4225,68.5419,68.333,68.4424,27446.0
2025-03-11 11:40:00,68.8,68.94,68.74,68.81,37740.0,68.4623,68.6016,68.4026,68.4723,37740.0
2025-03-11 11:50:00,68.81,68.86,68.67,68.68,38406.0,68.4723,68.522,68.333,68.3429,38406.0
2025-03-11 12:00:00,68.66,68.69,68.46,68.52,36554.0,68.323,68.3529,68.124,68.1837,36554.0
2025-03-11 12:10:00,68.52,68.56,68.39,68.5,28047.0,68.1837,68.2235,68.0543,68.1638,28047.0
2025-03-11 12:20:00,68.5,68.83,68.49,68.76,28456.0,68.1638,68.4922,68.1539,68.4225,28456.0
2025-03-11 12:30:00,68.77,68.84,68.63,68.63,35501.0,68.4325,68.5021,68.2932,68.2932,35501.0
2025-03-11 12:40:00,68.64,68.73,68.56,68.56,19880.0,68.3031,68.3927,68.2235,68.2235,19880.0
2025-03-11 12:50:00,68.56,68.61,68.35,68.49,30073.0,68.2235,68.2733,68.0145,68.1539,30073.0
2025-03-11 13:00:00,68.49,68.49,68.36,68.36,18162.0,68.1539,68.1539,68.0245,68.0245,18162.0
2025-03-11 13:10:00,68.37,68.43,68.32,68.34,28113.0,68.0344,68.0941,67.9847,68.0046,28113.0
2025-03-11 13:20:00,68.34,68.38,68.19,68.24,27249.0,68.0046,68.0444,67.8553,67.9051,27249.0
2025-03-11 13:30:00,68.22,68.34,68.2,68.25,27483.0,67.8852,68.0046,67.8653,67.915,27483.0
2025-03-11 13:40:00,68.25,68.36,68.22,68.32,30925.0,67.915,68.0245,67.8852,67.9847,30925.0
2025-03-11 13:50:00,68.3,68.48,68.29,68.46,45812.0,67.9648,68.1439,67.9548,68.124,45812.0
2025-03-11 14:00:00,68.46,68.82,68.46,68.8,41130.0,68.124,68.4822,68.124,68.4623,41130.0
2025-03-11 14:10:00,68.82,68.93,68.75,68.8,32158.0,68.4822,68.5917,68.4126,68.4623,32158.0
2025-03-11 14:20:00,68.78,68.98,68.78,68.86,61474.0,68.4424,68.6414,68.4424,68.522,61474.0
2025-03-11 14:30:00,68.85,68.86,68.47,68.74,97346.0,68.5121,68.522,68.134,68.4026,97346.0
2025-03-11 14:40:00,68.74,69.04,68.69,68.93,51094.0,68.4026,68.7012,68.3529,68.5917,51094.0
2025-03-11 14:50:00,68.92,69.12,68.87,68.97,52239.0,68.5817,68.7808,68.532,68.6315,52239.0
2025-03-11 15:00:00,68.97,69.14,68.86,69.03,55052.0,68.6315,68.8007,68.522,68.6912,55052.0
2025-03-11 15:10:00,69.01,69.08,68.74,68.8,54918.0,68.6713,68.741,68.4026,68.4623,54918.0
2025-03-11 15:20:00,68.81,68.85,68.63,68.63,46223.0,68.4723,68.5121,68.2932,68.2932,46223.0
2025-03-11 15:30:00,68.61,68.84,68.61,68.73,54043.0,68.2733,68.5021,68.2733,68.3927,54043.0
2025-03-11 15:40:00,68.71,68.81,68.57,68.8,63912.0,68.3728,68.4723,68.2335,68.4623,63912.0
2025-03-11 15:50:00,68.78,68.78,68.08,68.13,448328.0,68.4424,68.4424,67.7459,67.7956,448328.0
2025-03-12 09:30:00,68.19,68.38,67.14,67.15,63182.0,67.8553,68.0444,66.8105,66.8204,63182.0
2025-03-12 09:40:00,67.26,67.27,66.57,67.09,49123.0,66.9299,66.9398,66.2433,66.7607,49123.0
2025-03-12 09:50:00,67.15,67.32,66.55,66.83,63789.0,66.8204,66.9896,66.2234,66.502,63789.0
2025-03-12 10:00:00,66.84,66.96,66.61,66.68,45729.0,66.512,66.6314,66.2831,66.3527,45729.0
2025-03-12 10:10:00,66.69,66.83,66.51,66.8,39758.0,66.3627,66.502,66.1836,66.4721,39758.0
2025-03-12 10:20:00,66.81,66.94,66.61,66.86,41915.0,66.4821,66.6115,66.2831,66.5319,41915.0
2025-03-12 10:30:00,66.85,66.88,66.63,66.68,46114.0,66.5219,66.5518,66.303,66.3527,46114.0
2025-03-12 10:40:00,66.67,66.78,66.59,66.73,42247.0,66.3428,66.4522,66.2632,66.4025,42247.0
2025-03-12 10:50:00,66.73,66.93,66.7,66.87,24581.0,66.4025,66.6015,66.3726,66.5418,24581.0
2025-03-12 11:00:00,66.89,67.14,66.84,67.07,81116.0,66.5617,66.8105,66.512,66.7408,81116.0
2025-03-12 11:10:00,67.05,67.4,67.04,67.3,58505.0,66.7209,67.0692,66.711,66.9697,58505.0
2025-03-12 11:20:00,67.3,67.72,67.29,67.7,46787.0,66.9697,67.3876,66.9597,67.3677,46787.0
2025-03-12 11:30:00,67.68,67.72,67.49,67.5,28856.0,67.3478,67.3876,67.1588,67.1687,28856.0
2025-03-12 11:40:00,67.53,67.57,67.33,67.54,30909.0,67.1986,67.2384,66.9995,67.2085,30909.0
2025-03-12 11:50:00,67.54,67.77,67.45,67.74,37562.0,67.2085,67.4374,67.119,67.4075,37562.0
2025-03-12 12:00:00,67.74,67.75,67.59,67.6,36683.0,67.4075,67.4175,67.2583,67.2682,36683.0
2025-03-12 12:10:00,67.59,67.78,67.5,67.68,39002.0,67.2583,67.4473,67.1687,67.3478,39002.0
2025-03-12 12:20:00,67.69,67.75,67.57,67.67,24778.0,67.3578,67.4175,67.2384,67.3379,24778.0
2025-03-12 12:30:00,67.69,67.91,67.69,67.74,27439.0,67.3578,67.5767,67.3578,67.4075,27439.0
2025-03-12 12:40:00,67.72,67.98,67.61,67.95,48676.0,67.3876,67.6464,67.2782,67.6165,48676.0
2025-03-12 12:50:00,67.91,67.98,67.73,67.77,63911.0,67.5767,67.6464,67.3976,67.4374,63911.0
2025-03-12 13:00:00,67.77,68.02,67.72,68.02,19344.0,67.4374,67.6862,67.3876,67.6862,19344.0
2025-03-12 13:10:00,68.02,68.16,67.99,68.08,18110.0,67.6862,67.8255,67.6563,67.7459,18110.0
2025-03-12 13:20:00,68.08,68.18,68.08,68.17,15612.0,67.7459,67.8454,67.7459,67.8354,15612.0
2025-03-12 13:30:00,68.17,68.28,68.15,68.2,33818.0,67.8354,67.9449,67.8155,67.8653,33818.0
2025-03-12 13:40:00,68.19,68.3,68.17,68.17,18631.0,67.8553,67.9648,67.8354,67.8354,18631.0
2025-03-12 13:50:00,68.17,68.18,67.89,67.92,28129.0,67.8354,67.8454,67.5568,67.5867,28129.0
2025-03-12 14:00:00,67.92,68.04,67.88,68.01,18474.0,67.5867,67.7061,67.5468,67.6762,18474.0
2025-03-12 14:10:00,68.03,68.14,68.01,68.08,21183.0,67.6961,67.8056,67.6762,67.7459,21183.0
2025-03-12 14:20:00,68.08,68.14,68.05,68.12,19730.0,67.7459,67.8056,67.716,67.7857,19730.0
2025-03-12 14:30:00,68.12,68.14,68.02,68.05,24543.0,67.7857,67.8056,67.6862,67.716,24543.0
2025-03-12 14:40:00,68.06,68.28,68.06,68.2,22980.0,67.726,67.9449,67.726,67.8653,22980.0
2025-03-12 14:50:00,68.21,68.28,68.13,68.25,21171.0,67.8752,67.9449,67.7956,67.915,21171.0
2025-03-12 15:00:00,68.25,68.25,68.11,68.22,23946.0,67.915,67.915,67.7757,67.8852,23946.0
2025-03-12 15:10:00,68.21,68.26,68.15,68.25,31361.0,67.8752,67.925,67.8155,67.915,31361.0
2025-03-12 15:20:00,68.25,68.34,68.14,68.3,36119.0,67.915,68.0046,67.8056,67.9648,36119.0
2025-03-12 15:30:00,68.32,68.36,68.09,68.27,53426.0,67.9847,68.0245,67.7558,67.9349,53426.0
2025-03-12 15:40:00,68.26,68.32,68.16,68.29,51254.0,67.925,67.9847,67.8255,67.9548,51254.0
2025-03-12 15:50:00,68.28,68.41,68.12,68.13,246970.0,67.9449,68.0742,67.7857,67.7956,246970.0
2025-03-13 09:30:00,68.52,69.43,68.11,69.42,85526.0,68.1837,69.0892,67.7757,69.0793,85526.0
2025-03-13 09:40:00,69.4,69.65,69.24,69.34,73554.0,69.0594,69.3082,68.9002,68.9997,73554.0
2025-03-13 09:50:00,69.37,70.11,69.28,69.8,63559.0,69.0295,69.7659,68.94,69.4574,63559.0
2025-03-13 10:00:00,69.83,70.78,69.79,70.64,180046.0,69.4873,70.4326,69.4475,70.2933,180046.0
2025-03-13 10:10:00,70.63,70.87,70.49,70.83,79126.0,70.2833,70.5222,70.144,70.4824,79126.0
2025-03-13 10:20:00,70.81,71.02,70.52,70.52,85747.0,70.4625,70.6714,70.1739,70.1739,85747.0
2025-03-13 10:30:00,70.55,70.66,70.39,70.51,64193.0,70.2037,70.3132,70.0445,70.1639,64193.0
2025-03-13 10:40:00,70.51,70.71,70.48,70.53,44892.0,70.1639,70.363,70.1341,70.1838,44892.0
2025-03-13 10:50:00,70.53,70.66,70.31,70.66,33003.0,70.1838,70.3132,69.9649,70.3132,33003.0
2025-03-13 11:00:00,70.67,70.73,70.41,70.44,35668.0,70.3232,70.3829,70.0644,70.0943,35668.0
2025-03-13 11:10:00,70.44,70.54,70.4,70.49,30665.0,70.0943,70.1938,70.0545,70.144,30665.0
2025-03-13 11:20:00,70.5,70.5,70.33,70.39,32417.0,70.154,70.154,69.9848,70.0445,32417.0
2025-03-13 11:30:00,70.37,70.4,70.19,70.29,30424.0,70.0246,70.0545,69.8455,69.945,30424.0
2025-03-13 11:40:00,70.28,70.44,70.15,70.19,63338.0,69.9351,70.0943,69.8057,69.8455,63338.0
2025-03-13 11:50:00,70.18,70.19,70.01,70.03,50748.0,69.8356,69.8455,69.6664,69.6863,50748.0
2025-03-13 12:00:00,70.03,70.36,69.94,70.32,58786.0,69.6863,70.0147,69.5967,69.9749,58786.0
2025-03-13 12:10:00,70.32,70.46,70.28,70.46,63060.0,69.9749,70.1142,69.9351,70.1142,63060.0
2025-03-13 12:20:00,70.46,70.54,70.33,70.38,78045.0,70.1142,70.1938,69.9848,70.0346,78045.0
2025-03-13 12:30:00,70.38,70.46,70.29,70.36,89199.0,70.0346,70.1142,69.945,70.0147,89199.0
2025-03-13 12:40:00,70.36,70.65,70.34,70.62,46718.0,70.0147,70.3033,69.9948,70.2734,46718.0
2025-03-13 12:50:00,70.64,70.67,70.53,70.65,35263.0,70.2933,70.3232,70.1838,70.3033,35263.0
2025-03-13 13:00:00,70.64,70.75,70.53,70.56,37701.0,70.2933,70.4028,70.1838,70.2137,37701.0
2025-03-13 13:10:00,70.55,70.75,70.49,70.74,96828.0,70.2037,70.4028,70.144,70.3928,96828.0
2025-03-13 13:20:00,70.76,70.78,70.6,70.63,48519.0,70.4127,70.4326,70.2535,70.2833,48519.0
2025-03-13 13:30:00,70.6,70.61,70.34,70.37,87668.0,70.2535,70.2634,69.9948,70.0246,87668.0
2025-03-13 13:40:00,70.37,70.39,69.97,69.97,83930.0,70.0246,70.0445,69.6266,69.6266,83930.0
2025-03-13 13:50:00,70.0,70.1,69.72,69.73,39118.0,69.6564,69.756,69.3778,69.3878,39118.0
2025-03-13 14:00:00,69.76,70.2,69.73,70.0,57062.0,69.4176,69.8555,69.3878,69.6564,57062.0
2025-03-13 14:10:00,70.01,70.07,69.91,70.03,32104.0,69.6664,69.7261,69.5669,69.6863,32104.0
2025-03-13 14:20:00,69.99,70.22,69.9,70.15,42795.0,69.6465,69.8754,69.5569,69.8057,42795.0
2025-03-13 14:30:00,70.17,70.38,70.16,70.31,22559.0,69.8256,70.0346,69.8157,69.9649,22559.0
2025-03-13 14:40:00,70.31,70.55,70.28,70.47,35757.0,69.9649,70.2037,69.9351,70.1241,35757.0
2025-03-13 14:50:00,70.47,70.47,70.32,70.4,33926.0,70.1241,70.1241,69.9749,70.0545,33926.0
2025-03-13 15:00:00,70.39,70.48,70.24,70.26,43987.0,70.0445,70.1341,69.8953,69.9152,43987.0
2025-03-13 15:10:00,70.28,70.45,70.17,70.23,65716.0,69.9351,70.1042,69.8256,69.8853,65716.0
2025-03-13 15:20:00,70.23,70.24,69.86,69.96,36159.0,69.8853,69.8953,69.5171,69.6166,36159.0
2025-03-13 15:30:00,69.92,70.12,69.87,70.09,64488.0,69.5768,69.7759,69.5271,69.746,64488.0
2025-03-13 15:40:00,70.09,70.24,70.02,70.06,101752.0,69.746,69.8953,69.6763,69.7161,101752.0
2025-03-13 15:50:00,70.0,70.0,69.65,69.78,444877.0,69.6564,69.6564,69.3082,69.4375,444877.0
2025-03-14 09:30:00,69.81,70.12,69.42,70.02,80491.0,69.4674,69.7759,69.0793,69.6763,80491.0
2025-03-14 09:40:00,70.05,70.17,69.97,70.11,25003.0,69.7062,69.8256,69.6266,69.7659,25003.0
2025-03-14 09:50:00,70.06,70.32,69.94,70.17,28566.0,69.7161,69.9749,69.5967,69.8256,28566.0
2025-03-14 10:00:00,70.14,70.2,69.75,69.87,61029.0,69.7958,69.8555,69.4077,69.5271,61029.0
2025-03-14 10:10:00,69.9,70.0,69.73,69.95,65910.0,69.5569,69.6564,69.3878,69.6067,65910.0
2025-03-14 10:20:00,69.95,69.96,69.79,69.87,23735.0,69.6067,69.6166,69.4475,69.5271,23735.0
2025-03-14 10:30:00,69.89,70.16,69.89,70.15,24135.0,69.547,69.8157,69.547,69.8057,24135.0
2025-03-14 10:40:00,70.18,70.24,70.02,70.13,30623.0,69.8356,69.8953,69.6763,69.7858,30623.0
2025-03-14 10:50:00,70.13,70.23,70.01,70.23,29235.0,69.7858,69.8853,69.6664,69.8853,29235.0
2025-03-14 11:00:00,70.27,70.48,70.25,70.42,37087.0,69.9251,70.1341,69.9052,70.0744,37087.0
2025-03-14 11:10:00,70.42,70.68,70.39,70.67,40187.0,70.0744,70.3331,70.0445,70.3232,40187.0
2025-03-14 11:20:00,70.69,70.84,70.69,70.72,35264.0,70.3431,70.4923,70.3431,70.3729,35264.0
2025-03-14 11:30:00,70.74,70.89,70.72,70.89,55582.0,70.3928,70.5421,70.3729,70.5421,55582.0
2025-03-14 11:40:00,70.88,70.88,70.71,70.78,23538.0,70.5321,70.5321,70.363,70.4326,23538.0
2025-03-14 11:50:00,70.8,70.93,70.73,70.9,26822.0,70.4525,70.5819,70.3829,70.552,26822.0
2025-03-14 12:00:00,70.91,70.94,70.66,70.69,31125.0,70.562,70.5918,70.3132,70.3431,31125.0
2025-03-14 12:10:00,70.67,70.69,70.45,70.64,34347.0,70.3232,70.3431,70.1042,70.2933,34347.0
2025-03-14 12:20:00,70.64,70.8,70.6,70.71,26665.0,70.2933,70.4525,70.2535,70.363,26665.0
2025-03-14 12:30:00,70.7,70.83,70.64,70.74,21889.0,70.353,70.4824,70.2933,70.3928,21889.0
2025-03-14 12:40:00,70.72,70.86,70.71,70.84,24728.0,70.3729,70.5122,70.363,70.4923,24728.0
2025-03-14 12:50:00,70.84,71.0,70.83,70.98,26722.0,70.4923,70.6515,70.4824,70.6316,26722.0
2025-03-14 13:00:00,70.98,71.17,70.98,71.08,41177.0,70.6316,70.8207,70.6316,70.7311,41177.0
2025-03-14 13:10:00,71.08,71.08,70.89,70.92,47024.0,70.7311,70.7311,70.5421,70.5719,47024.0
2025-03-14 13:20:00,70.92,71.05,70.91,70.93,36004.0,70.5719,70.7013,70.562,70.5819,36004.0
2025-03-14 13:30:00,70.94,70.99,70.82,70.89,39133.0,70.5918,70.6416,70.4724,70.5421,39133.0
2025-03-14 13:40:00,70.91,70.91,70.72,70.81,50297.0,70.562,70.562,70.3729,70.4625,50297.0
2025-03-14 13:50:00,70.83,70.88,70.71,70.71,27878.0,70.4824,70.5321,70.363,70.363,27878.0
2025-03-14 14:00:00,70.72,70.99,70.71,70.95,44072.0,70.3729,70.6416,70.363,70.6018,44072.0
2025-03-14 14:10:00,70.95,70.98,70.88,70.94,42901.0,70.6018,70.6316,70.5321,70.5918,42901.0
2025-03-14 14:20:00,70.94,71.0,70.81,70.94,55406.0,70.5918,70.6515,70.4625,70.5918,55406.0
2025-03-14 14:30:00,70.95,71.09,70.95,71.06,32522.0,70.6018,70.7411,70.6018,70.7112,32522.0
2025-03-14 14:40:00,71.06,71.12,71.03,71.06,44937.0,70.7112,70.7709,70.6814,70.7112,44937.0
2025-03-14 14:50:00,71.06,71.07,70.96,71.03,40695.0,70.7112,70.7212,70.6117,70.6814,40695.0
2025-03-14 15:00:00,71.03,71.19,71.02,71.15,59163.0,70.6814,70.8406,70.6714,70.8008,59163.0
2025-03-14 15:10:00,71.15,71.28,71.15,71.26,58023.0,70.8008,70.9302,70.8008,70.9103,58023.0
2025-03-14 15:20:00,71.25,71.3,71.22,71.27,59731.0,70.9003,70.9501,70.8705,70.9202,59731.0
2025-03-14 15:30:00,71.27,71.27,71.0,71.08,86333.0,70.9202,70.9202,70.6515,70.7311,86333.0
2025-03-14 15:40:00,71.07,71.12,70.98,71.01,75643.0,70.7212,70.7709,70.6316,70.6615,75643.0
2025-03-14 15:50:00,71.0,71.02,70.85,70.9,403485.0,70.6515,70.6714,70.5023,70.552,403485.0
2025-03-17 09:30:00,70.67,71.49,70.24,71.34,94292.0,70.3232,71.1391,69.8953,70.9899,94292.0
2025-03-17 09:40:00,71.34,71.95,71.29,71.94,26631.0,70.9899,71.5969,70.9401,71.5869,26631.0
2025-03-17 09:50:00,71.9,72.09,71.71,71.71,31547.0,71.5471,71.7362,71.358,71.358,31547.0
2025-03-17 10:00:00,71.7,71.77,71.55,71.77,27577.0,71.3481,71.4178,71.1988,71.4178,27577.0
2025-03-17 10:10:00,71.78,71.8,71.43,71.6,31637.0,71.4277,71.4476,71.0794,71.2486,31637.0
2025-03-17 10:20:00,71.6,71.83,71.56,71.78,23745.0,71.2486,71.4775,71.2088,71.4277,23745.0
2025-03-17 10:30:00,71.77,71.86,71.66,71.79,23863.0,71.4178,71.5073,71.3083,71.4377,23863.0
2025-03-17 10:40:00,71.81,71.87,71.7,71.84,23607.0,71.4576,71.5173,71.3481,71.4874,23607.0
2025-03-17 10:50:00,71.84,72.2,71.84,72.12,32070.0,71.4874,71.8456,71.4874,71.766,32070.0
2025-03-17 11:00:00,72.11,72.17,72.01,72.06,23911.0,71.7561,71.8158,71.6566,71.7063,23911.0
2025-03-17 11:10:00,72.06,72.14,71.96,72.01,23406.0,71.7063,71.7859,71.6068,71.6566,23406.0
2025-03-17 11:20:00,72.01,72.2,71.99,72.15,31743.0,71.6566,71.8456,71.6367,71.7959,31743.0
2025-03-17 11:30:00,72.12,72.15,71.93,72.05,29187.0,71.766,71.7959,71.577,71.6964,29187.0
2025-03-17 11:40:00,72.05,72.08,71.88,71.99,28043.0,71.6964,71.7262,71.5272,71.6367,28043.0
2025-03-17 11:50:00,71.99,72.06,71.85,71.9,22323.0,71.6367,71.7063,71.4974,71.5471,22323.0
2025-03-17 12:00:00,71.89,72.09,71.81,72.04,17866.0,71.5372,71.7362,71.4576,71.6864,17866.0
2025-03-17 12:10:00,72.04,72.06,71.88,71.99,14874.0,71.6864,71.7063,71.5272,71.6367,14874.0
2025-03-17 12:20:00,72.01,72.15,71.94,72.08,22990.0,71.6566,71.7959,71.5869,71.7262,22990.0
2025-03-17 12:30:00,72.06,72.2,72.0,72.19,23016.0,71.7063,71.8456,71.6466,71.8357,23016.0
2025-03-17 12:40:00,72.17,72.22,72.07,72.16,27352.0,71.8158,71.8655,71.7163,71.8058,27352.0
2025-03-17 12:50:00,72.17,72.29,72.16,72.21,15269.0,71.8158,71.9352,71.8058,71.8556,15269.0
2025-03-17 13:00:00,72.22,72.31,72.2,72.26,17249.0,71.8655,71.9551,71.8456,71.9053,17249.0
2025-03-17 13:10:00,72.28,72.35,72.26,72.31,17753.0,71.9253,71.9949,71.9053,71.9551,17753.0
2025-03-17 13:20:00,72.29,72.35,72.27,72.32,19481.0,71.9352,71.9949,71.9153,71.9651,19481.0
2025-03-17 13:30:00,72.32,72.45,72.31,72.39,23392.0,71.9651,72.0944,71.9551,72.0347,23392.0
2025-03-17 13:40:00,72.4,72.51,72.35,72.45,23495.0,72.0447,72.1541,71.9949,72.0944,23495.0
2025-03-17 13:50:00,72.45,72.67,72.45,72.63,26951.0,72.0944,72.3133,72.0944,72.2735,26951.0
2025-03-17 14:00:00,72.63,72.72,72.61,72.63,19169.0,72.2735,72.3631,72.2536,72.2735,19169.0
2025-03-17 14:10:00,72.63,72.64,72.52,72.58,26452.0,72.2735,72.2835,72.1641,72.2238,26452.0
2025-03-17 14:20:00,72.57,72.62,72.43,72.43,25917.0,72.2138,72.2636,72.0745,72.0745,25917.0
2025-03-17 14:30:00,72.42,72.5,72.24,72.24,24815.0,72.0646,72.1442,71.8854,71.8854,24815.0
2025-03-17 14:40:00,72.27,72.56,72.25,72.43,49451.0,71.9153,72.2039,71.8954,72.0745,49451.0
2025-03-17 14:50:00,72.44,72.65,72.41,72.59,33005.0,72.0845,72.2934,72.0546,72.2337,33005.0
2025-03-17 15:00:00,72.56,72.9,72.55,72.71,38276.0,72.2039,72.5422,72.1939,72.3531,38276.0
2025-03-17 15:10:00,72.71,72.71,72.54,72.69,39847.0,72.3531,72.3531,72.184,72.3332,39847.0
2025-03-17 15:20:00,72.69,72.84,72.68,72.81,53584.0,72.3332,72.4825,72.3233,72.4527,53584.0
2025-03-17 15:30:00,72.81,72.81,72.6,72.7,71701.0,72.4527,72.4527,72.2437,72.3432,71701.0
2025-03-17 15:40:00,72.7,72.91,72.67,72.79,105943.0,72.3432,72.5522,72.3133,72.4327,105943.0
2025-03-17 15:50:00,72.76,72.78,72.22,72.28,514366.0,72.4029,72.4228,71.8655,71.9253,514366.0
2025-03-18 09:30:00,72.65,73.02,72.26,72.26,86486.0,72.2934,72.6616,71.9053,71.9053,86486.0
2025-03-18 09:40:00,72.23,72.4,72.01,72.3,12425.0,71.8755,72.0447,71.6566,71.9452,12425.0
2025-03-18 09:50:00,72.28,72.43,72.05,72.33,12320.0,71.9253,72.0745,71.6964,71.975,12320.0
2025-03-18 10:00:00,72.3,72.49,72.12,72.42,35475.0,71.9452,72.1342,71.766,72.0646,35475.0
2025-03-18 10:10:00,72.43,72.52,72.33,72.38,21538.0,72.0745,72.1641,71.975,72.0248,21538.0
2025-03-18 10:20:00,72.4,72.47,72.26,72.26,20239.0,72.0447,72.1143,71.9053,71.9053,20239.0
2025-03-18 10:30:00,72.29,72.41,72.24,72.39,34104.0,71.9352,72.0546,71.8854,72.0347,34104.0
2025-03-18 10:40:00,72.38,72.39,72.16,72.32,44628.0,72.0248,72.0347,71.8058,71.9651,44628.0
2025-03-18 10:50:00,72.31,73.78,72.31,73.0,280374.0,71.9551,73.4179,71.9551,72.6417,280374.0
2025-03-18 11:00:00,73.0,73.63,72.77,73.12,333293.0,72.6417,73.2686,72.4128,72.7611,333293.0
2025-03-18 11:10:00,73.08,73.24,72.76,72.81,88386.0,72.7213,72.8805,72.4029,72.4527,88386.0
2025-03-18 11:20:00,72.83,72.91,72.63,72.69,89671.0,72.4726,72.5522,72.2735,72.3332,89671.0
2025-03-18 11:30:00,72.7,72.77,72.59,72.74,50915.0,72.3432,72.4128,72.2337,72.383,50915.0
2025-03-18 11:40:00,72.77,72.82,72.62,72.65,44200.0,72.4128,72.4626,72.2636,72.2934,44200.0
2025-03-18 11:50:00,72.6,72.81,72.56,72.6,51606.0,72.2437,72.4527,72.2039,72.2437,51606.0
2025-03-18 12:00:00,72.58,72.62,72.46,72.46,34300.0,72.2238,72.2636,72.1044,72.1044,34300.0
2025-03-18 12:10:00,72.48,73.06,72.47,73.0,252198.0,72.1243,72.7014,72.1143,72.6417,252198.0
2025-03-18 12:20:00,73.0,73.22,72.99,73.01,409576.0,72.6417,72.8606,72.6318,72.6517,409576.0
2025-03-18 12:30:00,72.99,73.12,72.92,73.12,88379.0,72.6318,72.7611,72.5621,72.7611,88379.0
2025-03-18 12:40:00,73.12,73.17,72.86,72.86,104919.0,72.7611,72.8109,72.5024,72.5024,104919.0
2025-03-18 12:50:00,72.91,73.06,72.81,72.89,269515.0,72.5522,72.7014,72.4527,72.5323,269515.0
2025-03-18 13:00:00,72.89,72.92,72.72,72.79,45001.0,72.5323,72.5621,72.3631,72.4327,45001.0
2025-03-18 13:10:00,72.79,72.99,72.78,72.83,41805.0,72.4327,72.6318,72.4228,72.4726,41805.0
2025-03-18 13:20:00,72.83,73.04,72.8,73.0,45421.0,72.4726,72.6815,72.4427,72.6417,45421.0
2025-03-18 13:30:00,73.0,73.17,72.91,73.12,35851.0,72.6417,72.8109,72.5522,72.7611,35851.0
2025-03-18 13:40:00,73.12,73.12,73.03,73.05,18138.0,72.7611,72.7611,72.6716,72.6915,18138.0
2025-03-18 13:50:00,73.07,73.08,72.97,72.98,20742.0,72.7114,72.7213,72.6119,72.6218,20742.0
2025-03-18 14:00:00,72.97,73.04,72.91,73.03,27554.0,72.6119,72.6815,72.5522,72.6716,27554.0
2025-03-18 14:10:00,73.03,73.3,72.92,73.26,73271.0,72.6716,72.9402,72.5621,72.9004,73271.0
2025-03-18 14:20:00,73.27,73.41,73.22,73.24,41150.0,72.9104,73.0497,72.8606,72.8805,41150.0
2025-03-18 14:30:00,73.24,73.39,73.23,73.31,34478.0,72.8805,73.0298,72.8706,72.9502,34478.0
2025-03-18 14:40:00,73.29,73.34,73.15,73.17,33529.0,72.9303,72.98,72.791,72.8109,33529.0
2025-03-18 14:50:00,73.18,73.43,73.16,73.29,54023.0,72.8208,73.0696,72.8009,72.9303,54023.0
2025-03-18 15:00:00,73.29,73.35,73.1,73.11,41963.0,72.9303,72.99,72.7412,72.7512,41963.0
2025-03-18 15:10:00,73.11,73.33,73.11,73.29,66150.0,72.7512,72.9701,72.7512,72.9303,66150.0
2025-03-18 15:20:00,73.28,73.28,73.17,73.2,66014.0,72.9203,72.9203,72.8109,72.8407,66014.0
2025-03-18 15:30:00,73.21,73.25,73.04,73.16,89491.0,72.8507,72.8905,72.6815,72.8009,89491.0
2025-03-18 15:40:00,73.16,73.24,73.1,73.15,82778.0,72.8009,72.8805,72.7412,72.791,82778.0
2025-03-18 15:50:00,73.15,73.3,72.98,73.3,455528.0,72.791,72.9402,72.6218,72.9402,455528.0
2025-03-19 09:30:00,73.04,73.19,72.64,73.06,45347.0,72.6815,72.8308,72.2835,72.7014,45347.0
2025-03-19 09:40:00,73.06,73.08,72.8,72.97,20984.0,72.7014,72.7213,72.4427,72.6119,20984.0
2025-03-19 09:50:00,72.96,73.08,72.9,72.91,14410.0,72.6019,72.7213,72.5422,72.5522,14410.0
2025-03-19 10:00:00,72.9,73.14,72.85,72.95,23070.0,72.5422,72.781,72.4925,72.592,23070.0
2025-03-19 10:10:00,72.98,73.14,72.92,73.11,20115.0,72.6218,72.781,72.5621,72.7512,20115.0
2025-03-19 10:20:00,73.11,73.24,73.02,73.06,20780.0,72.7512,72.8805,72.6616,72.7014,20780.0
2025-03-19 10:30:00,73.03,73.35,73.03,73.26,29915.0,72.6716,72.99,72.6716,72.9004,29915.0
2025-03-19 10:40:00,73.23,73.38,73.22,73.34,24729.0,72.8706,73.0199,72.8606,72.98,24729.0
2025-03-19 10:50:00,73.34,73.45,73.28,73.42,26627.0,72.98,73.0895,72.9203,73.0597,26627.0
2025-03-19 11:00:00,73.42,73.52,73.38,73.49,52045.0,73.0597,73.1592,73.0199,73.1293,52045.0
2025-03-19 11:10:00,73.48,73.61,73.42,73.47,27318.0,73.1194,73.2487,73.0597,73.1094,27318.0
2025-03-19 11:20:00,73.45,73.57,73.42,73.56,28685.0,73.0895,73.2089,73.0597,73.199,28685.0
2025-03-19 11:30:00,73.56,73.73,73.54,73.7,23232.0,73.199,73.3681,73.1791,73.3383,23232.0
2025-03-19 11:40:00,73.72,73.85,73.63,73.84,48514.0,73.3582,73.4875,73.2686,73.4776,48514.0
2025-03-19 11:50:00,73.85,73.95,73.76,73.89,32836.0,73.4875,73.5871,73.398,73.5273,32836.0
2025-03-19 12:00:00,73.86,74.11,73.85,73.98,36503.0,73.4975,73.7463,73.4875,73.6169,36503.0
2025-03-19 12:10:00,73.99,74.04,73.91,73.97,46344.0,73.6269,73.6766,73.5473,73.607,46344.0
2025-03-19 12:20:00,73.96,74.01,73.9,73.94,45607.0,73.597,73.6468,73.5373,73.5771,45607.0
2025-03-19 12:30:00,73.94,74.16,73.79,74.16,42861.0,73.5771,73.796,73.4278,73.796,42861.0
2025-03-19 12:40:00,74.17,74.2,74.12,74.17,53515.0,73.806,73.8358,73.7562,73.806,53515.0
2025-03-19 12:50:00,74.16,74.17,74.06,74.07,58413.0,73.796,73.806,73.6965,73.7065,58413.0
2025-03-19 13:00:00,74.07,74.15,73.98,74.14,62980.0,73.7065,73.7861,73.6169,73.7761,62980.0
2025-03-19 13:10:00,74.13,74.2,73.85,74.09,306650.0,73.7662,73.8358,73.4875,73.7264,306650.0
2025-03-19 13:20:00,74.12,74.25,74.11,74.15,64831.0,73.7562,73.8856,73.7463,73.7861,64831.0
2025-03-19 13:30:00,74.14,74.17,73.92,74.09,48294.0,73.7761,73.806,73.5572,73.7264,48294.0
2025-03-19 13:40:00,74.09,74.13,73.86,73.9,36804.0,73.7264,73.7662,73.4975,73.5373,36804.0
2025-03-19 13:50:00,73.9,74.03,73.86,73.9,45093.0,73.5373,73.6667,73.4975,73.5373,45093.0
2025-03-19 14:00:00,73.86,74.15,73.78,74.07,37039.0,73.4975,73.7861,73.4179,73.7065,37039.0
2025-03-19 14:10:00,74.09,74.25,74.05,74.17,121818.0,73.7264,73.8856,73.6866,73.806,121818.0
2025-03-19 14:20:00,74.17,74.23,74.05,74.09,31270.0,73.806,73.8657,73.6866,73.7264,31270.0
2025-03-19 14:30:00,74.1,74.34,74.1,74.18,60633.0,73.7363,73.9751,73.7363,73.8159,60633.0
2025-03-19 14:40:00,74.21,74.44,74.13,74.37,68582.0,73.8458,74.0747,73.7662,74.005,68582.0
2025-03-19 14:50:00,74.37,74.62,74.35,74.58,52556.0,74.005,74.2538,73.9851,74.214,52556.0
2025-03-19 15:00:00,74.58,74.71,74.45,74.69,92352.0,74.214,74.3433,74.0846,74.3234,92352.0
2025-03-19 15:10:00,74.69,74.8,74.63,74.69,56802.0,74.3234,74.4329,74.2637,74.3234,56802.0
2025-03-19 15:20:00,74.68,74.7,74.36,74.54,74729.0,74.3135,74.3334,73.995,74.1742,74729.0
2025-03-19 15:30:00,74.54,74.77,74.54,74.7,130131.0,74.1742,74.403,74.1742,74.3334,130131.0
2025-03-19 15:40:00,74.69,74.92,74.69,74.88,94053.0,74.3234,74.5523,74.3234,74.5125,94053.0
2025-03-19 15:50:00,74.88,74.88,74.31,74.33,504578.0,74.5125,74.5125,73.9453,73.9652,504578.0
2025-03-20 09:30:00,73.86,74.37,73.71,74.2,111418.0,73.4975,74.005,73.3482,73.8358,111418.0
2025-03-20 09:40:00,74.23,74.4,74.13,74.26,102438.0,73.8657,74.0348,73.7662,73.8955,102438.0
2025-03-20 09:50:00,74.32,74.71,74.3,74.52,34749.0,73.9552,74.3433,73.9353,74.1543,34749.0
2025-03-20 10:00:00,74.5,74.72,74.5,74.69,45584.0,74.1344,74.3533,74.1344,74.3234,45584.0
2025-03-20 10:10:00,74.69,74.89,74.68,74.87,66118.0,74.3234,74.5224,74.3135,74.5025,66118.0
2025-03-20 10:20:00,74.86,74.89,74.69,74.78,30487.0,74.4926,74.5224,74.3234,74.413,30487.0
2025-03-20 10:30:00,74.8,74.85,74.54,74.55,22123.0,74.4329,74.4826,74.1742,74.1841,22123.0
2025-03-20 10:40:00,74.56,74.69,74.55,74.55,13213.0,74.1941,74.3234,74.1841,74.1841,13213.0
2025-03-20 10:50:00,74.5,74.53,74.45,74.52,15109.0,74.1344,74.1642,74.0846,74.1543,15109.0
2025-03-20 11:00:00,74.51,74.59,74.38,74.58,35269.0,74.1443,74.2239,74.0149,74.214,35269.0
2025-03-20 11:10:00,74.54,74.62,74.49,74.61,24858.0,74.1742,74.2538,74.1244,74.2438,24858.0
2025-03-20 11:20:00,74.61,74.75,74.57,74.59,35972.0,74.2438,74.3831,74.204,74.2239,35972.0
2025-03-20 11:30:00,74.6,74.64,74.51,74.58,29308.0,74.2339,74.2737,74.1443,74.214,29308.0
2025-03-20 11:40:00,74.58,74.72,74.58,74.65,24794.0,74.214,74.3533,74.214,74.2836,24794.0
2025-03-20 11:50:00,74.65,74.73,74.64,74.7,30947.0,74.2836,74.3632,74.2737,74.3334,30947.0
2025-03-20 12:00:00,74.69,74.75,74.63,74.65,27231.0,74.3234,74.3831,74.2637,74.2836,27231.0
2025-03-20 12:10:00,74.65,74.68,74.58,74.64,33982.0,74.2836,74.3135,74.214,74.2737,33982.0
2025-03-20 12:20:00,74.64,74.65,74.49,74.49,18783.0,74.2737,74.2836,74.1244,74.1244,18783.0
2025-03-20 12:30:00,74.52,74.72,74.52,74.7,26104.0,74.1543,74.3533,74.1543,74.3334,26104.0
2025-03-20 12:40:00,74.68,74.79,74.59,74.61,18958.0,74.3135,74.4229,74.2239,74.2438,18958.0
2025-03-20 12:50:00,74.6,74.67,74.59,74.6,17824.0,74.2339,74.3035,74.2239,74.2339,17824.0
2025-03-20 13:00:00,74.6,74.72,74.59,74.72,22560.0,74.2339,74.3533,74.2239,74.3533,22560.0
2025-03-20 13:10:00,74.71,74.71,74.63,74.69,23172.0,74.3433,74.3433,74.2637,74.3234,23172.0
2025-03-20 13:20:00,74.69,74.71,74.33,74.38,36406.0,74.3234,74.3433,73.9652,74.0149,36406.0
2025-03-20 13:30:00,74.38,74.54,74.38,74.51,26037.0,74.0149,74.1742,74.0149,74.1443,26037.0
2025-03-20 13:40:00,74.51,74.56,74.42,74.43,22746.0,74.1443,74.1941,74.0547,74.0647,22746.0
2025-03-20 13:50:00,74.41,74.45,74.28,74.28,22201.0,74.0448,74.0846,73.9154,73.9154,22201.0
2025-03-20 14:00:00,74.31,74.47,74.29,74.4,40968.0,73.9453,74.1045,73.9254,74.0348,40968.0
2025-03-20 14:10:00,74.4,74.51,74.39,74.48,20023.0,74.0348,74.1443,74.0249,74.1145,20023.0
2025-03-20 14:20:00,74.47,74.48,74.37,74.38,20355.0,74.1045,74.1145,74.005,74.0149,20355.0
2025-03-20 14:30:00,74.37,74.43,74.33,74.4,29749.0,74.005,74.0647,73.9652,74.0348,29749.0
2025-03-20 14:40:00,74.39,74.4,74.3,74.39,17983.0,74.0249,74.0348,73.9353,74.0249,17983.0
2025-03-20 14:50:00,74.4,74.56,74.39,74.42,19771.0,74.0348,74.1941,74.0249,74.0547,19771.0
2025-03-20 15:00:00,74.42,74.6,74.42,74.53,35565.0,74.0547,74.2339,74.0547,74.1642,35565.0
2025-03-20 15:10:00,74.53,74.66,74.52,74.61,32984.0,74.1642,74.2936,74.1543,74.2438,32984.0
2025-03-20 15:20:00,74.6,74.65,74.43,74.45,35432.0,74.2339,74.2836,74.0647,74.0846,35432.0
2025-03-20 15:30:00,74.46,74.55,74.42,74.43,31398.0,74.0946,74.1841,74.0547,74.0647,31398.0
2025-03-20 15:40:00,74.43,74.65,74.38,74.65,58597.0,74.0647,74.2836,74.0149,74.2836,58597.0
2025-03-20 15:50:00,74.63,74.7,74.39,74.43,345557.0,74.2637,74.3334,74.0249,74.0647,345557.0
2025-03-21 09:30:00,74.16,74.44,73.68,74.03,539980.0,73.796,74.0747,73.3184,73.6667,539980.0
2025-03-21 09:40:00,74.02,74.17,73.65,73.7,19960.0,73.6567,73.806,73.2885,73.3383,19960.0
2025-03-21 09:50:00,73.7,73.8,73.57,73.7,32271.0,73.3383,73.4378,73.2089,73.3383,32271.0
2025-03-21 10:00:00,73.67,73.75,73.39,73.4,24299.0,73.3084,73.388,73.0298,73.0398,24299.0
2025-03-21 10:10:00,73.4,73.61,73.29,73.56,32870.0,73.0398,73.2487,72.9303,73.199,32870.0
2025-03-21 10:20:00,73.56,73.7,73.54,73.61,15983.0,73.199,73.3383,73.1791,73.2487,15983.0
2025-03-21 10:30:00,73.65,73.69,73.39,73.44,24342.0,73.2885,73.3283,73.0298,73.0796,24342.0
2025-03-21 10:40:00,73.45,73.59,73.45,73.59,17578.0,73.0895,73.2288,73.0895,73.2288,17578.0
2025-03-21 10:50:00,73.6,73.74,73.58,73.7,50083.0,73.2388,73.3781,73.2189,73.3383,50083.0
2025-03-21 11:00:00,73.71,73.83,73.66,73.83,22799.0,73.3482,73.4676,73.2985,73.4676,22799.0
2025-03-21 11:10:00,73.82,73.86,73.68,73.8,23720.0,73.4577,73.4975,73.3184,73.4378,23720.0
2025-03-21 11:20:00,73.8,73.92,73.62,73.92,48137.0,73.4378,73.5572,73.2587,73.5572,48137.0
2025-03-21 11:30:00,73.91,73.93,73.78,73.79,32994.0,73.5473,73.5672,73.4179,73.4278,32994.0
2025-03-21 11:40:00,73.8,73.84,73.64,73.65,23495.0,73.4378,73.4776,73.2786,73.2885,23495.0
2025-03-21 11:50:00,73.65,73.68,73.48,73.53,25295.0,73.2885,73.3184,73.1194,73.1691,25295.0
2025-03-21 12:00:00,73.55,73.71,73.55,73.7,31321.0,73.189,73.3482,73.189,73.3383,31321.0
2025-03-21 12:10:00,73.72,73.99,73.68,73.98,21801.0,73.3582,73.6269,73.3184,73.6169,21801.0
2025-03-21 12:20:00,73.98,74.11,73.92,74.08,47501.0,73.6169,73.7463,73.5572,73.7164,47501.0
2025-03-21 12:30:00,74.09,74.09,73.86,73.88,38876.0,73.7264,73.7264,73.4975,73.5174,38876.0
2025-03-21 12:40:00,73.88,73.96,73.85,73.95,23888.0,73.5174,73.597,73.4875,73.5871,23888.0
2025-03-21 12:50:00,73.95,74.02,73.85,73.97,32522.0,73.5871,73.6567,73.4875,73.607,32522.0
2025-03-21 13:00:00,73.95,73.96,73.76,73.76,29628.0,73.5871,73.597,73.398,73.398,29628.0
2025-03-21 13:10:00,73.79,73.84,73.73,73.76,25215.0,73.4278,73.4776,73.3681,73.398,25215.0
2025-03-21 13:20:00,73.74,73.86,73.73,73.78,22706.0,73.3781,73.4975,73.3681,73.4179,22706.0
2025-03-21 13:30:00,73.76,73.77,73.57,73.59,56009.0,73.398,73.4079,73.2089,73.2288,56009.0
2025-03-21 13:40:00,73.58,73.87,73.57,73.87,31943.0,73.2189,73.5074,73.2089,73.5074,31943.0
2025-03-21 13:50:00,73.87,73.98,73.79,73.8,40306.0,73.5074,73.6169,73.4278,73.4378,40306.0
2025-03-21 14:00:00,73.82,73.83,73.52,73.53,51493.0,73.4577,73.4676,73.1592,73.1691,51493.0
2025-03-21 14:10:00,73.53,73.65,73.5,73.65,44306.0,73.1691,73.2885,73.1393,73.2885,44306.0
2025-03-21 14:20:00,73.65,73.72,73.42,73.44,47578.0,73.2885,73.3582,73.0597,73.0796,47578.0
2025-03-21 14:30:00,73.44,73.53,73.42,73.45,100148.0,73.0796,73.1691,73.0597,73.0895,100148.0
2025-03-21 14:40:00,73.44,73.53,73.31,73.35,66445.0,73.0796,73.1691,72.9502,72.99,66445.0
2025-03-21 14:50:00,73.33,73.33,73.12,73.23,58550.0,72.9701,72.9701,72.7611,72.8706,58550.0
2025-03-21 15:00:00,73.23,73.43,73.23,73.25,80389.0,72.8706,73.0696,72.8706,72.8905,80389.0
2025-03-21 15:10:00,73.25,73.32,73.2,73.31,54522.0,72.8905,72.9601,72.8407,72.9502,54522.0
2025-03-21 15:20:00,73.31,73.44,73.23,73.34,49142.0,72.9502,73.0796,72.8706,72.98,49142.0
2025-03-21 15:30:00,73.34,73.57,73.32,73.51,76159.0,72.98,73.2089,72.9601,73.1492,76159.0
2025-03-21 15:40:00,73.52,73.57,73.45,73.57,75426.0,73.1592,73.2089,73.0895,73.2089,75426.0
2025-03-21 15:50:00,73.58,73.6,73.34,73.34,498338.0,73.2189,73.2388,72.98,72.98,498338.0
2025-03-24 09:30:00,73.71,74.21,73.66,73.88,36224.0,73.3482,73.8458,73.2985,73.5174,36224.0
2025-03-24 09:40:00,73.86,74.26,73.85,74.06,26819.0,73.4975,73.8955,73.4875,73.6965,26819.0
2025-03-24 09:50:00,74.12,74.17,73.77,73.77,22908.0,73.7562,73.806,73.4079,73.4079,22908.0
2025-03-24 10:00:00,73.78,73.83,73.69,73.74,33255.0,73.4179,73.4676,73.3283,73.3781,33255.0
2025-03-24 10:10:00,73.8,73.91,73.73,73.75,25091.0,73.4378,73.5473,73.3681,73.388,25091.0
2025-03-24 10:20:00,73.77,73.88,73.72,73.77,27301.0,73.4079,73.5174,73.3582,73.4079,27301.0
2025-03-24 10:30:00,73.76,73.86,73.72,73.72,17668.0,73.398,73.4975,73.3582,73.3582,17668.0
2025-03-24 10:40:00,73.75,73.78,73.63,73.7,17029.0,73.388,73.4179,73.2686,73.3383,17029.0
2025-03-24 10:50:00,73.71,73.71,73.57,73.63,22050.0,73.3482,73.3482,73.2089,73.2686,22050.0
2025-03-24 11:00:00,73.65,73.67,73.5,73.52,32959.0,73.2885,73.3084,73.1393,73.1592,32959.0
2025-03-24 11:10:00,73.53,73.7,73.53,73.7,15177.0,73.1691,73.3383,73.1691,73.3383,15177.0
2025-03-24 11:20:00,73.66,73.74,73.63,73.73,19408.0,73.2985,73.3781,73.2686,73.3681,19408.0
2025-03-24 11:30:00,73.75,73.8,73.68,73.76,13913.0,73.388,73.4378,73.3184,73.398,13913.0
2025-03-24 11:40:00,73.76,73.94,73.76,73.85,15981.0,73.398,73.5771,73.398,73.4875,15981.0
2025-03-24 11:50:00,73.85,73.92,73.8,73.9,19432.0,73.4875,73.5572,73.4378,73.5373,19432.0
2025-03-24 12:00:00,73.91,73.92,73.78,73.82,20308.0,73.5473,73.5572,73.4179,73.4577,20308.0
2025-03-24 12:10:00,73.82,73.95,73.81,73.88,26044.0,73.4577,73.5871,73.4477,73.5174,26044.0
2025-03-24 12:20:00,73.86,73.9,73.75,73.79,24539.0,73.4975,73.5373,73.388,73.4278,24539.0
2025-03-24 12:30:00,73.79,74.03,73.79,73.89,22051.0,73.4278,73.6667,73.4278,73.5273,22051.0
2025-03-24 12:40:00,73.89,73.99,73.86,73.94,20406.0,73.5273,73.6269,73.4975,73.5771,20406.0
2025-03-24 12:50:00,73.95,74.0,73.92,73.97,15247.0,73.5871,73.6368,73.5572,73.607,15247.0
2025-03-24 13:00:00,73.97,73.99,73.94,73.97,13610.0,73.607,73.6269,73.5771,73.607,13610.0
2025-03-24 13:10:00,73.96,73.97,73.83,73.87,32216.0,73.597,73.607,73.4676,73.5074,32216.0
2025-03-24 13:20:00,73.87,73.89,73.81,73.85,20098.0,73.5074,73.5273,73.4477,73.4875,20098.0
2025-03-24 13:30:00,73.85,73.96,73.85,73.91,21581.0,73.4875,73.597,73.4875,73.5473,21581.0
2025-03-24 13:40:00,73.92,73.95,73.87,73.9,12048.0,73.5572,73.5871,73.5074,73.5373,12048.0
2025-03-24 13:50:00,73.91,73.92,73.85,73.86,17851.0,73.5473,73.5572,73.4875,73.4975,17851.0
2025-03-24 14:00:00,73.86,73.9,73.82,73.84,17588.0,73.4975,73.5373,73.4577,73.4776,17588.0
2025-03-24 14:10:00,73.86,73.87,73.75,73.77,21971.0,73.4975,73.5074,73.388,73.4079,21971.0
2025-03-24 14:20:00,73.77,73.78,73.72,73.74,19620.0,73.4079,73.4179,73.3582,73.3781,19620.0
2025-03-24 14:30:00,73.73,73.81,73.68,73.81,33381.0,73.3681,73.4477,73.3184,73.4477,33381.0
2025-03-24 14:40:00,73.8,73.84,73.73,73.81,24521.0,73.4378,73.4776,73.3681,73.4477,24521.0
2025-03-24 14:50:00,73.8,73.92,73.78,73.9,19118.0,73.4378,73.5572,73.4179,73.5373,19118.0
2025-03-24 15:00:00,73.9,73.93,73.82,73.83,28631.0,73.5373,73.5672,73.4577,73.4676,28631.0
2025-03-24 15:10:00,73.83,73.85,73.78,73.84,28056.0,73.4676,73.4875,73.4179,73.4776,28056.0
2025-03-24 15:20:00,73.84,74.03,73.84,74.02,29614.0,73.4776,73.6667,73.4776,73.6567,29614.0
2025-03-24 15:30:00,74.02,74.1,73.98,74.04,41554.0,73.6567,73.7363,73.6169,73.6766,41554.0
2025-03-24 15:40:00,74.04,74.21,73.89,74.2,50668.0,73.6766,73.8458,73.5273,73.8358,50668.0
2025-03-24 15:50:00,74.18,74.33,74.1,74.27,232156.0,73.8159,73.9652,73.7363,73.9055,232156.0
2025-03-25 09:30:00,74.49,74.53,73.99,74.11,31652.0,74.1244,74.1642,73.6269,73.7463,31652.0
2025-03-25 09:40:00,74.11,74.34,74.09,74.31,33317.0,73.7463,73.9751,73.7264,73.9453,33317.0
2025-03-25 09:50:00,74.23,74.31,74.02,74.1,16013.0,73.8657,73.9453,73.6567,73.7363,16013.0
2025-03-25 10:00:00,74.08,74.25,74.0,74.23,20946.0,73.7164,73.8856,73.6368,73.8657,20946.0
2025-03-25 10:10:00,74.23,74.4,74.18,74.36,23949.0,73.8657,74.0348,73.8159,73.995,23949.0
2025-03-25 10:20:00,74.37,74.48,74.34,74.47,14217.0,74.005,74.1145,73.9751,74.1045,14217.0
2025-03-25 10:30:00,74.46,74.54,74.44,74.52,17076.0,74.0946,74.1742,74.0747,74.1543,17076.0
2025-03-25 10:40:00,74.5,74.53,74.42,74.53,29279.0,74.1344,74.1642,74.0547,74.1642,29279.0
2025-03-25 10:50:00,74.56,74.56,74.4,74.44,18194.0,74.1941,74.1941,74.0348,74.0747,18194.0
2025-03-25 11:00:00,74.42,74.43,74.24,74.3,16060.0,74.0547,74.0647,73.8756,73.9353,16060.0
2025-03-25 11:10:00,74.31,74.31,74.09,74.09,13323.0,73.9453,73.9453,73.7264,73.7264,13323.0
2025-03-25 11:20:00,74.1,74.14,74.05,74.09,12930.0,73.7363,73.7761,73.6866,73.7264,12930.0
2025-03-25 11:30:00,74.1,74.17,74.05,74.1,15537.0,73.7363,73.806,73.6866,73.7363,15537.0
2025-03-25 11:40:00,74.1,74.12,73.96,73.98,18280.0,73.7363,73.7562,73.597,73.6169,18280.0
2025-03-25 11:50:00,73.98,74.05,73.9,74.02,16909.0,73.6169,73.6866,73.5373,73.6567,16909.0
2025-03-25 12:00:00,74.02,74.11,73.98,74.11,15181.0,73.6567,73.7463,73.6169,73.7463,15181.0
2025-03-25 12:10:00,74.13,74.13,74.02,74.03,10149.0,73.7662,73.7662,73.6567,73.6667,10149.0
2025-03-25 12:20:00,74.03,74.08,74.01,74.03,10803.0,73.6667,73.7164,73.6468,73.6667,10803.0
2025-03-25 12:30:00,74.05,74.12,74.03,74.04,9845.0,73.6866,73.7562,73.6667,73.6766,9845.0
2025-03-25 12:40:00,74.06,74.13,74.03,74.05,12457.0,73.6965,73.7662,73.6667,73.6866,12457.0
2025-03-25 12:50:00,74.02,74.05,73.98,74.05,15739.0,73.6567,73.6866,73.6169,73.6866,15739.0
2025-03-25 13:00:00,74.04,74.19,74.03,74.17,15204.0,73.6766,73.8259,73.6667,73.806,15204.0
2025-03-25 13:10:00,74.17,74.19,74.05,74.07,21779.0,73.806,73.8259,73.6866,73.7065,21779.0
2025-03-25 13:20:00,74.07,74.13,74.06,74.11,18162.0,73.7065,73.7662,73.6965,73.7463,18162.0
2025-03-25 13:30:00,74.11,74.26,74.11,74.26,14324.0,73.7463,73.8955,73.7463,73.8955,14324.0
2025-03-25 13:40:00,74.26,74.28,74.15,74.17,15367.0,73.8955,73.9154,73.7861,73.806,15367.0
2025-03-25 13:50:00,74.17,74.17,74.07,74.08,34747.0,73.806,73.806,73.7065,73.7164,34747.0
2025-03-25 14:00:00,74.08,74.21,74.07,74.11,20589.0,73.7164,73.8458,73.7065,73.7463,20589.0
2025-03-25 14:10:00,74.11,74.19,74.09,74.15,16665.0,73.7463,73.8259,73.7264,73.7861,16665.0
2025-03-25 14:20:00,74.14,74.2,74.12,74.17,21144.0,73.7761,73.8358,73.7562,73.806,21144.0
2025-03-25 14:30:00,74.19,74.2,74.09,74.18,13592.0,73.8259,73.8358,73.7264,73.8159,13592.0
2025-03-25 14:40:00,74.18,74.2,74.14,74.14,11289.0,73.8159,73.8358,73.7761,73.7761,11289.0
2025-03-25 14:50:00,74.15,74.19,74.06,74.1,20816.0,73.7861,73.8259,73.6965,73.7363,20816.0
2025-03-25 15:00:00,74.1,74.21,74.1,74.16,53645.0,73.7363,73.8458,73.7363,73.796,53645.0
2025-03-25 15:10:00,74.13,74.17,74.03,74.16,39676.0,73.7662,73.806,73.6667,73.796,39676.0
2025-03-25 15:20:00,74.16,74.18,74.06,74.09,32846.0,73.796,73.8159,73.6965,73.7264,32846.0
2025-03-25 15:30:00,74.09,74.24,73.93,74.16,47672.0,73.7264,73.8756,73.5672,73.796,47672.0
2025-03-25 15:40:00,74.17,74.41,74.16,74.4,46691.0,73.806,74.0448,73.796,74.0348,46691.0
2025-03-25 15:50:00,74.42,74.42,74.13,74.18,297125.0,74.0547,74.0547,73.7662,73.8159,297125.0
2025-03-26 09:30:00,74.87,75.27,74.45,75.12,92522.0,74.5025,74.9006,74.0846,74.7513,92522.0
2025-03-26 09:40:00,75.06,75.34,75.06,75.12,17137.0,74.6916,74.9702,74.6916,74.7513,17137.0
2025-03-26 09:50:00,75.13,75.2,74.85,74.94,31948.0,74.7613,74.8309,74.4826,74.5722,31948.0
2025-03-26 10:00:00,74.9,75.01,74.83,74.86,33541.0,74.5324,74.6419,74.4627,74.4926,33541.0
2025-03-26 10:10:00,74.86,75.04,74.81,74.95,36405.0,74.4926,74.6717,74.4428,74.5821,36405.0
2025-03-26 10:20:00,74.97,74.97,74.84,74.84,22850.0,74.602,74.602,74.4727,74.4727,22850.0
2025-03-26 10:30:00,74.84,74.89,74.68,74.8,18414.0,74.4727,74.5224,74.3135,74.4329,18414.0
2025-03-26 10:40:00,74.82,74.9,74.78,74.84,15173.0,74.4528,74.5324,74.413,74.4727,15173.0
2025-03-26 10:50:00,74.86,74.92,74.75,74.81,14454.0,74.4926,74.5523,74.3831,74.4428,14454.0
2025-03-26 11:00:00,74.83,74.83,74.7,74.78,10713.0,74.4627,74.4627,74.3334,74.413,10713.0
2025-03-26 11:10:00,74.78,74.91,74.7,74.7,19947.0,74.413,74.5423,74.3334,74.3334,19947.0
2025-03-26 11:20:00,74.72,74.74,74.47,74.48,16586.0,74.3533,74.3732,74.1045,74.1145,16586.0
2025-03-26 11:30:00,74.48,74.64,74.45,74.61,17087.0,74.1145,74.2737,74.0846,74.2438,17087.0
2025-03-26 11:40:00,74.64,74.65,74.53,74.57,15147.0,74.2737,74.2836,74.1642,74.204,15147.0
2025-03-26 11:50:00,74.54,74.54,74.32,74.35,27702.0,74.1742,74.1742,73.9552,73.9851,27702.0
2025-03-26 12:00:00,74.36,74.41,74.29,74.32,22022.0,73.995,74.0448,73.9254,73.9552,22022.0
2025-03-26 12:10:00,74.33,74.37,74.29,74.3,21996.0,73.9652,74.005,73.9254,73.9353,21996.0
2025-03-26 12:20:00,74.3,74.43,74.25,74.38,18921.0,73.9353,74.0647,73.8856,74.0149,18921.0
2025-03-26 12:30:00,74.37,74.44,74.29,74.31,16171.0,74.005,74.0747,73.9254,73.9453,16171.0
2025-03-26 12:40:00,74.31,74.39,74.28,74.39,15556.0,73.9453,74.0249,73.9154,74.0249,15556.0
2025-03-26 12:50:00,74.39,74.39,74.29,74.32,17922.0,74.0249,74.0249,73.9254,73.9552,17922.0
2025-03-26 13:00:00,74.32,74.37,74.32,74.36,10479.0,73.9552,74.005,73.9552,73.995,10479.0
2025-03-26 13:10:00,74.36,74.41,74.2,74.25,20832.0,73.995,74.0448,73.8358,73.8856,20832.0
2025-03-26 13:20:00,74.25,74.31,74.22,74.25,9883.0,73.8856,73.9453,73.8557,73.8856,9883.0
2025-03-26 13:30:00,74.24,74.29,74.21,74.27,9615.0,73.8756,73.9254,73.8458,73.9055,9615.0
2025-03-26 13:40:00,74.29,74.38,74.26,74.27,15828.0,73.9254,74.0149,73.8955,73.9055,15828.0
2025-03-26 13:50:00,74.27,74.32,74.21,74.23,11945.0,73.9055,73.9552,73.8458,73.8657,11945.0
2025-03-26 14:00:00,74.23,74.27,74.17,74.23,17608.0,73.8657,73.9055,73.806,73.8657,17608.0
2025-03-26 14:10:00,74.23,74.34,74.22,74.3,17482.0,73.8657,73.9751,73.8557,73.9353,17482.0
2025-03-26 14:20:00,74.29,74.35,74.28,74.33,13560.0,73.9254,73.9851,73.9154,73.9652,13560.0
2025-03-26 14:30:00,74.3,74.36,74.27,74.33,13711.0,73.9353,73.995,73.9055,73.9652,13711.0
2025-03-26 14:40:00,74.34,74.34,74.18,74.22,12800.0,73.9751,73.9751,73.8159,73.8557,12800.0
2025-03-26 14:50:00,74.22,74.24,74.17,74.17,12912.0,73.8557,73.8756,73.806,73.806,12912.0
2025-03-26 15:00:00,74.18,74.27,74.11,74.14,35592.0,73.8159,73.9055,73.7463,73.7761,35592.0
2025-03-26 15:10:00,74.14,74.27,74.1,74.25,28970.0,73.7761,73.9055,73.7363,73.8856,28970.0
2025-03-26 15:20:00,74.24,74.28,74.15,74.2,24720.0,73.8756,73.9154,73.7861,73.8358,24720.0
2025-03-26 15:30:00,74.21,74.29,74.21,74.27,32827.0,73.8458,73.9254,73.8458,73.9055,32827.0
2025-03-26 15:40:00,74.27,74.54,74.25,74.53,45449.0,73.9055,74.1742,73.8856,74.1642,45449.0
2025-03-26 15:50:00,74.55,74.74,74.43,74.59,206676.0,74.1841,74.3732,74.0647,74.2239,206676.0
2025-03-27 09:30:00,74.56,74.59,74.22,74.53,29859.0,74.1941,74.2239,73.8557,74.1642,29859.0
2025-03-27 09:40:00,74.53,74.92,74.33,74.91,31261.0,74.1642,74.5523,73.9652,74.5423,31261.0
2025-03-27 09:50:00,74.92,75.16,74.85,75.09,21151.0,74.5523,74.7911,74.4826,74.7215,21151.0
2025-03-27 10:00:00,75.11,75.14,74.9,75.13,18932.0,74.7414,74.7712,74.5324,74.7613,18932.0
2025-03-27 10:10:00,75.16,75.2,75.03,75.17,25612.0,74.7911,74.8309,74.6618,74.8011,25612.0
2025-03-27 10:20:00,75.17,75.18,75.03,75.08,16733.0,74.8011,74.811,74.6618,74.7115,16733.0
2025-03-27 10:30:00,75.08,75.11,75.0,75.11,16218.0,74.7115,74.7414,74.6319,74.7414,16218.0
2025-03-27 10:40:00,75.11,75.14,74.94,75.0,30351.0,74.7414,74.7712,74.5722,74.6319,30351.0
2025-03-27 10:50:00,75.0,75.08,74.93,75.05,30138.0,74.6319,74.7115,74.5622,74.6817,30138.0
2025-03-27 11:00:00,75.05,75.1,74.98,75.02,19523.0,74.6817,74.7314,74.612,74.6518,19523.0
2025-03-27 11:10:00,75.01,75.13,75.01,75.07,17726.0,74.6419,74.7613,74.6419,74.7016,17726.0
2025-03-27 11:20:00,75.07,75.07,74.89,74.91,10319.0,74.7016,74.7016,74.5224,74.5423,10319.0
2025-03-27 11:30:00,74.91,74.94,74.63,74.7,16727.0,74.5423,74.5722,74.2637,74.3334,16727.0
2025-03-27 11:40:00,74.71,74.72,74.58,74.58,11725.0,74.3433,74.3533,74.214,74.214,11725.0
2025-03-27 11:50:00,74.61,74.64,74.51,74.61,15209.0,74.2438,74.2737,74.1443,74.2438,15209.0
2025-03-27 12:00:00,74.61,74.76,74.58,74.67,13239.0,74.2438,74.3931,74.214,74.3035,13239.0
2025-03-27 12:10:00,74.67,74.77,74.62,74.76,11701.0,74.3035,74.403,74.2538,74.3931,11701.0
2025-03-27 12:20:00,74.77,74.82,74.77,74.78,9402.0,74.403,74.4528,74.403,74.413,9402.0
2025-03-27 12:30:00,74.79,74.9,74.78,74.83,21537.0,74.4229,74.5324,74.413,74.4627,21537.0
2025-03-27 12:40:00,74.82,74.85,74.74,74.74,12500.0,74.4528,74.4826,74.3732,74.3732,12500.0
2025-03-27 12:50:00,74.72,74.83,74.69,74.7,13895.0,74.3533,74.4627,74.3234,74.3334,13895.0
2025-03-27 13:00:00,74.7,74.87,74.66,74.84,9937.0,74.3334,74.5025,74.2936,74.4727,9937.0
2025-03-27 13:10:00,74.84,74.94,74.8,74.87,13110.0,74.4727,74.5722,74.4329,74.5025,13110.0
2025-03-27 13:20:00,74.87,74.93,74.8,74.8,8727.0,74.5025,74.5622,74.4329,74.4329,8727.0
2025-03-27 13:30:00,74.81,74.82,74.66,74.67,16235.0,74.4428,74.4528,74.2936,74.3035,16235.0
2025-03-27 13:40:00,74.69,74.82,74.66,74.81,16941.0,74.3234,74.4528,74.2936,74.4428,16941.0
2025-03-27 13:50:00,74.84,74.85,74.72,74.76,12539.0,74.4727,74.4826,74.3533,74.3931,12539.0
2025-03-27 14:00:00,74.77,74.86,74.77,74.8,28040.0,74.403,74.4926,74.403,74.4329,28040.0
2025-03-27 14:10:00,74.8,74.95,74.8,74.92,16313.0,74.4329,74.5821,74.4329,74.5523,16313.0
2025-03-27 14:20:00,74.93,75.01,74.85,74.9,20643.0,74.5622,74.6419,74.4826,74.5324,20643.0
2025-03-27 14:30:00,74.91,74.98,74.9,74.95,15351.0,74.5423,74.612,74.5324,74.5821,15351.0
2025-03-27 14:40:00,74.95,75.03,74.93,75.0,21913.0,74.5821,74.6618,74.5622,74.6319,21913.0
2025-03-27 14:50:00,75.02,75.05,74.84,74.88,25781.0,74.6518,74.6817,74.4727,74.5125,25781.0
2025-03-27 15:00:00,74.88,75.03,74.88,75.01,26773.0,74.5125,74.6618,74.5125,74.6419,26773.0
2025-03-27 15:10:00,75.01,75.13,74.99,75.12,36954.0,74.6419,74.7613,74.622,74.7513,36954.0
2025-03-27 15:20:00,75.13,75.22,75.1,75.13,36706.0,74.7613,74.8508,74.7314,74.7613,36706.0
2025-03-27 15:30:00,75.14,75.15,75.06,75.09,40121.0,74.7712,74.7812,74.6916,74.7215,40121.0
2025-03-27 15:40:00,75.09,75.23,75.03,75.19,58938.0,74.7215,74.8608,74.6618,74.821,58938.0
2025-03-27 15:50:00,75.21,75.24,75.02,75.08,255000.0,74.8409,74.8707,74.6518,74.7115,255000.0
2025-03-28 09:30:00,75.07,75.38,74.89,75.22,48644.0,74.7016,75.01,74.5224,74.8508,48644.0
2025-03-28 09:40:00,75.3,75.3,74.78,74.78,20376.0,74.9304,74.9304,74.413,74.413,20376.0
2025-03-28 09:50:00,74.84,74.92,74.62,74.65,14994.0,74.4727,74.5523,74.2538,74.2836,14994.0
2025-03-28 10:00:00,74.62,74.96,74.46,74.73,62327.0,74.2538,74.5921,74.0946,74.3632,62327.0
2025-03-28 10:10:00,74.73,74.75,74.49,74.5,27836.0,74.3632,74.3831,74.1244,74.1344,27836.0
2025-03-28 10:20:00,74.49,74.49,74.11,74.21,34637.0,74.1244,74.1244,73.7463,73.8458,34637.0
2025-03-28 10:30:00,74.22,74.28,73.96,74.01,53393.0,73.8557,73.9154,73.597,73.6468,53393.0
2025-03-28 10:40:00,74.0,74.06,73.85,73.94,30132.0,73.6368,73.6965,73.4875,73.5771,30132.0
2025-03-28 10:50:00,73.94,74.14,73.94,74.08,25106.0,73.5771,73.7761,73.5771,73.7164,25106.0
2025-03-28 11:00:00,74.08,74.2,74.02,74.14,21945.0,73.7164,73.8358,73.6567,73.7761,21945.0
2025-03-28 11:10:00,74.15,74.21,74.04,74.06,19830.0,73.7861,73.8458,73.6766,73.6965,19830.0
2025-03-28 11:20:00,74.04,74.1,73.95,73.99,22205.0,73.6766,73.7363,73.5871,73.6269,22205.0
2025-03-28 11:30:00,74.0,74.06,73.98,74.03,21952.0,73.6368,73.6965,73.6169,73.6667,21952.0
2025-03-28 11:40:00,74.04,74.04,73.94,74.01,20474.0,73.6766,73.6766,73.5771,73.6468,20474.0
2025-03-28 11:50:00,74.02,74.02,73.91,73.93,23230.0,73.6567,73.6567,73.5473,73.5672,23230.0
2025-03-28 12:00:00,73.92,73.99,73.71,73.76,14409.0,73.5572,73.6269,73.3482,73.398,14409.0
2025-03-28 12:10:00,73.74,73.78,73.55,73.64,17928.0,73.3781,73.4179,73.189,73.2786,17928.0
2025-03-28 12:20:00,73.64,73.66,73.51,73.59,17932.0,73.2786,73.2985,73.1492,73.2288,17932.0
2025-03-28 12:30:00,73.59,73.64,73.54,73.58,15234.0,73.2288,73.2786,73.1791,73.2189,15234.0
2025-03-28 12:40:00,73.58,73.65,73.51,73.62,19891.0,73.2189,73.2885,73.1492,73.2587,19891.0
2025-03-28 12:50:00,73.63,73.67,73.48,73.52,14355.0,73.2686,73.3084,73.1194,73.1592,14355.0
2025-03-28 13:00:00,73.52,73.54,73.3,73.34,13711.0,73.1592,73.1791,72.9402,72.98,13711.0
2025-03-28 13:10:00,73.33,73.41,73.26,73.39,14729.0,72.9701,73.0497,72.9004,73.0298,14729.0
2025-03-28 13:20:00,73.38,73.4,73.23,73.27,14131.0,73.0199,73.0398,72.8706,72.9104,14131.0
2025-03-28 13:30:00,73.26,73.45,73.22,73.39,31873.0,72.9004,73.0895,72.8606,73.0298,31873.0
2025-03-28 13:40:00,73.4,73.47,73.38,73.39,12219.0,73.0398,73.1094,73.0199,73.0298,12219.0
2025-03-28 13:50:00,73.41,73.64,73.39,73.62,40453.0,73.0497,73.2786,73.0298,73.2587,40453.0
2025-03-28 14:00:00,73.62,73.69,73.55,73.66,15130.0,73.2587,73.3283,73.189,73.2985,15130.0
2025-03-28 14:10:00,73.66,73.7,73.5,73.54,25493.0,73.2985,73.3383,73.1393,73.1791,25493.0
2025-03-28 14:20:00,73.56,73.57,73.49,73.54,11938.0,73.199,73.2089,73.1293,73.1791,11938.0
2025-03-28 14:30:00,73.54,73.58,73.5,73.54,19529.0,73.1791,73.2189,73.1393,73.1791,19529.0
2025-03-28 14:40:00,73.54,73.65,73.54,73.61,16952.0,73.1791,73.2885,73.1791,73.2487,16952.0
2025-03-28 14:50:00,73.61,73.71,73.59,73.69,18637.0,73.2487,73.3482,73.2288,73.3283,18637.0
2025-03-28 15:00:00,73.68,73.81,73.68,73.81,17481.0,73.3184,73.4477,73.3184,73.4477,17481.0
2025-03-28 15:10:00,73.82,73.83,73.69,73.76,28412.0,73.4577,73.4676,73.3283,73.398,28412.0
2025-03-28 15:20:00,73.76,73.76,73.63,73.67,50891.0,73.398,73.398,73.2686,73.3084,50891.0
2025-03-28 15:30:00,73.67,73.67,73.52,73.61,42287.0,73.3084,73.3084,73.1592,73.2487,42287.0
2025-03-28 15:40:00,73.62,73.71,73.59,73.71,29906.0,73.2587,73.3482,73.2288,73.3482,29906.0
2025-03-28 15:50:00,73.68,73.74,73.54,73.66,237832.0,73.3184,73.3781,73.1791,73.2985,237832.0
2025-03-31 09:30:00,73.67,74.04,73.42,73.73,78499.0,73.3084,73.6766,73.0597,73.3681,78499.0
2025-03-31 09:40:00,73.72,73.72,73.18,73.34,35655.0,73.3582,73.3582,72.8208,72.98,35655.0
2025-03-31 09:50:00,73.39,73.97,73.37,73.72,47837.0,73.0298,73.607,73.0099,73.3582,47837.0
2025-03-31 10:00:00,73.72,73.8,73.53,73.7,38078.0,73.3582,73.4378,73.1691,73.3383,38078.0
2025-03-31 10:10:00,73.7,73.76,73.6,73.71,24569.0,73.3383,73.398,73.2388,73.3482,24569.0
2025-03-31 10:20:00,73.75,74.1,73.75,74.08,28961.0,73.388,73.7363,73.388,73.7164,28961.0
2025-03-31 10:30:00,74.05,74.36,74.05,74.31,24366.0,73.6866,73.995,73.6866,73.9453,24366.0
2025-03-31 10:40:00,74.25,74.35,74.19,74.31,11585.0,73.8856,73.9851,73.8259,73.9453,11585.0
2025-03-31 10:50:00,74.27,74.27,74.12,74.14,17999.0,73.9055,73.9055,73.7562,73.7761,17999.0
2025-03-31 11:00:00,74.14,74.39,74.13,74.38,41347.0,73.7761,74.0249,73.7662,74.0149,41347.0
2025-03-31 11:10:00,74.38,74.4,74.18,74.24,32708.0,74.0149,74.0348,73.8159,73.8756,32708.0
2025-03-31 11:20:00,74.24,74.28,74.09,74.13,15783.0,73.8756,73.9154,73.7264,73.7662,15783.0
2025-03-31 11:30:00,74.12,74.15,74.02,74.08,17569.0,73.7562,73.7861,73.6567,73.7164,17569.0
2025-03-31 11:40:00,74.09,74.14,74.03,74.1,17874.0,73.7264,73.7761,73.6667,73.7363,17874.0
2025-03-31 11:50:00,74.12,74.13,74.01,74.09,13491.0,73.7562,73.7662,73.6468,73.7264,13491.0
2025-03-31 12:00:00,74.09,74.09,73.9,73.92,14499.0,73.7264,73.7264,73.5373,73.5572,14499.0
2025-03-31 12:10:00,73.92,73.92,73.76,73.82,20026.0,73.5572,73.5572,73.398,73.4577,20026.0
2025-03-31 12:20:00,73.82,73.98,73.74,73.93,38796.0,73.4577,73.6169,73.3781,73.5672,38796.0
2025-03-31 12:30:00,73.93,73.93,73.85,73.88,15967.0,73.5672,73.5672,73.4875,73.5174,15967.0
2025-03-31 12:40:00,73.88,74.05,73.86,74.03,34290.0,73.5174,73.6866,73.4975,73.6667,34290.0
2025-03-31 12:50:00,74.03,74.13,74.02,74.1,12073.0,73.6667,73.7662,73.6567,73.7363,12073.0
2025-03-31 13:00:00,74.08,74.12,74.01,74.12,14076.0,73.7164,73.7562,73.6468,73.7562,14076.0
2025-03-31 13:10:00,74.12,74.24,74.06,74.06,17782.0,73.7562,73.8756,73.6965,73.6965,17782.0
2025-03-31 13:20:00,74.06,74.06,73.93,74.05,9822.0,73.6965,73.6965,73.5672,73.6866,9822.0
2025-03-31 13:30:00,74.07,74.14,74.03,74.12,10009.0,73.7065,73.7761,73.6667,73.7562,10009.0
2025-03-31 13:40:00,74.13,74.13,73.95,73.99,15288.0,73.7662,73.7662,73.5871,73.6269,15288.0
2025-03-31 13:50:00,73.99,74.11,73.97,74.05,24495.0,73.6269,73.7463,73.607,73.6866,24495.0
2025-03-31 14:00:00,74.05,74.47,74.05,74.47,16354.0,73.6866,74.1045,73.6866,74.1045,16354.0
2025-03-31 14:10:00,74.5,74.59,74.43,74.53,17459.0,74.1344,74.2239,74.0647,74.1642,17459.0
2025-03-31 14:20:00,74.52,74.59,74.48,74.56,13088.0,74.1543,74.2239,74.1145,74.1941,13088.0
2025-03-31 14:30:00,74.56,74.65,74.53,74.57,14820.0,74.1941,74.2836,74.1642,74.204,14820.0
2025-03-31 14:40:00,74.58,74.67,74.54,74.6,19457.0,74.214,74.3035,74.1742,74.2339,19457.0
2025-03-31 14:50:00,74.59,74.71,74.58,74.62,19769.0,74.2239,74.3433,74.214,74.2538,19769.0
2025-03-31 15:00:00,74.62,74.74,74.52,74.7,29597.0,74.2538,74.3732,74.1543,74.3334,29597.0
2025-03-31 15:10:00,74.7,74.9,74.66,74.82,31287.0,74.3334,74.5324,74.2936,74.4528,31287.0
2025-03-31 15:20:00,74.8,74.93,74.63,74.7,31844.0,74.4329,74.5622,74.2637,74.3334,31844.0
2025-03-31 15:30:00,74.67,74.78,74.57,74.66,44431.0,74.3035,74.413,74.204,74.2936,44431.0
2025-03-31 15:40:00,74.65,75.01,74.65,74.71,70501.0,74.2836,74.6419,74.2836,74.3433,70501.0
2025-03-31 15:50:00,74.76,74.81,74.47,74.72,254707.0,74.3931,74.4428,74.1045,74.3533,254707.0
2025-04-01 09:30:00,74.6,74.6,73.95,74.09,85556.0,74.2339,74.2339,73.5871,73.7264,85556.0
2025-04-01 09:40:00,74.22,74.43,74.08,74.27,43881.0,73.8557,74.0647,73.7164,73.9055,43881.0
2025-04-01 09:50:00,74.25,74.52,74.08,74.08,53511.0,73.8856,74.1543,73.7164,73.7164,53511.0
2025-04-01 10:00:00,74.13,74.26,73.88,73.95,50623.0,73.7662,73.8955,73.5174,73.5871,50623.0
2025-04-01 10:10:00,73.95,74.0,73.86,73.99,47936.0,73.5871,73.6368,73.4975,73.6269,47936.0
2025-04-01 10:20:00,74.01,74.27,73.95,74.13,75705.0,73.6468,73.9055,73.5871,73.7662,75705.0
2025-04-01 10:30:00,74.09,74.45,74.09,74.45,32331.0,73.7264,74.0846,73.7264,74.0846,32331.0
2025-04-01 10:40:00,74.41,74.61,74.36,74.37,46552.0,74.0448,74.2438,73.995,74.005,46552.0
2025-04-01 10:50:00,74.39,74.57,74.35,74.57,29273.0,74.0249,74.204,73.9851,74.204,29273.0
2025-04-01 11:00:00,74.57,74.77,74.5,74.74,27970.0,74.204,74.403,74.1344,74.3732,27970.0
2025-04-01 11:10:00,74.72,74.93,74.67,74.81,22860.0,74.3533,74.5622,74.3035,74.4428,22860.0
2025-04-01 11:20:00,74.81,74.81,74.58,74.58,17849.0,74.4428,74.4428,74.214,74.214,17849.0
2025-04-01 11:30:00,74.56,74.69,74.55,74.68,20579.0,74.1941,74.3234,74.1841,74.3135,20579.0
2025-04-01 11:40:00,74.68,74.73,74.63,74.67,29173.0,74.3135,74.3632,74.2637,74.3035,29173.0
2025-04-01 11:50:00,74.67,74.73,74.64,74.73,31834.0,74.3035,74.3632,74.2737,74.3632,31834.0
2025-04-01 12:00:00,74.75,74.83,74.72,74.75,24393.0,74.3831,74.4627,74.3533,74.3831,24393.0
2025-04-01 12:10:00,74.74,74.77,74.61,74.71,19129.0,74.3732,74.403,74.2438,74.3433,19129.0
2025-04-01 12:20:00,74.71,74.73,74.47,74.47,19268.0,74.3433,74.3632,74.1045,74.1045,19268.0
2025-04-01 12:30:00,74.49,74.5,74.3,74.34,14625.0,74.1244,74.1344,73.9353,73.9751,14625.0
2025-04-01 12:40:00,74.35,74.41,74.3,74.33,18698.0,73.9851,74.0448,73.9353,73.9652,18698.0
2025-04-01 12:50:00,74.32,74.44,74.31,74.36,18646.0,73.9552,74.0747,73.9453,73.995,18646.0
2025-04-01 13:00:00,74.34,74.39,74.29,74.34,15701.0,73.9751,74.0249,73.9254,73.9751,15701.0
2025-04-01 13:10:00,74.3,74.34,74.21,74.23,18850.0,73.9353,73.9751,73.8458,73.8657,18850.0
2025-04-01 13:20:00,74.2,74.25,74.09,74.15,14646.0,73.8358,73.8856,73.7264,73.7861,14646.0
2025-04-01 13:30:00,74.13,74.18,74.1,74.16,13399.0,73.7662,73.8159,73.7363,73.796,13399.0
2025-04-01 13:40:00,74.16,74.24,74.1,74.17,14031.0,73.796,73.8756,73.7363,73.806,14031.0
2025-04-01 13:50:00,74.19,74.27,74.16,74.21,19322.0,73.8259,73.9055,73.796,73.8458,19322.0
2025-04-01 14:00:00,74.2,74.23,73.99,74.07,27039.0,73.8358,73.8657,73.6269,73.7065,27039.0
2025-04-01 14:10:00,74.1,74.11,74.02,74.08,11636.0,73.7363,73.7463,73.6567,73.7164,11636.0
2025-04-01 14:20:00,74.1,74.1,73.95,73.95,19434.0,73.7363,73.7363,73.5871,73.5871,19434.0
2025-04-01 14:30:00,73.95,74.01,73.92,73.92,16351.0,73.5871,73.6468,73.5572,73.5572,16351.0
2025-04-01 14:40:00,73.92,74.09,73.9,74.07,33081.0,73.5572,73.7264,73.5373,73.7065,33081.0
2025-04-01 14:50:00,74.08,74.27,74.0,74.23,22818.0,73.7164,73.9055,73.6368,73.8657,22818.0
2025-04-01 15:00:00,74.23,74.29,74.16,74.19,18428.0,73.8657,73.9254,73.796,73.8259,18428.0
2025-04-01 15:10:00,74.17,74.28,74.13,74.22,13623.0,73.806,73.9154,73.7662,73.8557,13623.0
2025-04-01 15:20:00,74.22,74.36,74.22,74.32,24946.0,73.8557,73.995,73.8557,73.9552,24946.0
2025-04-01 15:30:00,74.32,74.45,74.26,74.33,27164.0,73.9552,74.0846,73.8955,73.9652,27164.0
2025-04-01 15:40:00,74.33,74.54,74.28,74.54,40963.0,73.9652,74.1742,73.9154,74.1742,40963.0
2025-04-01 15:50:00,74.56,74.63,74.37,74.55,143742.0,74.1941,74.2637,74.005,74.1841,143742.0
2025-04-02 09:30:00,74.18,74.85,73.82,74.85,50326.0,73.8159,74.4826,73.4577,74.4826,50326.0
2025-04-02 09:40:00,74.86,74.93,74.69,74.76,12298.0,74.4926,74.5622,74.3234,74.3931,12298.0
2025-04-02 09:50:00,74.73,75.0,74.65,74.94,26277.0,74.3632,74.6319,74.2836,74.5722,26277.0
2025-04-02 10:00:00,74.97,75.26,74.97,75.18,22265.0,74.602,74.8906,74.602,74.811,22265.0
2025-04-02 10:10:00,75.22,75.4,75.12,75.3,14313.0,74.8508,75.0299,74.7513,74.9304,14313.0
2025-04-02 10:20:00,75.36,75.37,75.08,75.11,15774.0,74.9901,75.0001,74.7115,74.7414,15774.0
2025-04-02 10:30:00,75.08,75.17,74.91,74.94,19274.0,74.7115,74.8011,74.5423,74.5722,19274.0
2025-04-02 10:40:00,74.92,74.92,74.77,74.82,34989.0,74.5523,74.5523,74.403,74.4528,34989.0
2025-04-02 10:50:00,74.83,75.05,74.8,75.05,38298.0,74.4627,74.6817,74.4329,74.6817,38298.0
2025-04-02 11:00:00,75.05,75.38,75.02,75.38,46500.0,74.6817,75.01,74.6518,75.01,46500.0
2025-04-02 11:10:00,75.39,75.46,75.18,75.3,12047.0,75.02,75.0896,74.811,74.9304,12047.0
2025-04-02 11:20:00,75.27,75.42,75.27,75.41,14915.0,74.9006,75.0498,74.9006,75.0399,14915.0
2025-04-02 11:30:00,75.42,75.5,75.4,75.49,9546.0,75.0498,75.1294,75.0299,75.1195,9546.0
2025-04-02 11:40:00,75.49,75.54,75.32,75.32,19765.0,75.1195,75.1693,74.9503,74.9503,19765.0
2025-04-02 11:50:00,75.3,75.32,75.2,75.24,7950.0,74.9304,74.9503,74.8309,74.8707,7950.0
2025-04-02 12:00:00,75.25,75.32,75.24,75.29,14563.0,74.8807,74.9503,74.8707,74.9205,14563.0
2025-04-02 12:10:00,75.27,75.53,75.27,75.45,35123.0,74.9006,75.1593,74.9006,75.0797,35123.0
2025-04-02 12:20:00,75.44,75.47,75.35,75.38,28743.0,75.0697,75.0996,74.9802,75.01,28743.0
2025-04-02 12:30:00,75.39,75.47,75.35,75.46,17084.0,75.02,75.0996,74.9802,75.0896,17084.0
2025-04-02 12:40:00,75.48,75.62,75.46,75.62,11185.0,75.1095,75.2489,75.0896,75.2489,11185.0
2025-04-02 12:50:00,75.64,75.8,75.62,75.7,19151.0,75.2688,75.428,75.2489,75.3285,19151.0
2025-04-02 13:00:00,75.74,75.81,75.71,75.77,8399.0,75.3683,75.4379,75.3384,75.3981,8399.0
2025-04-02 13:10:00,75.84,75.89,75.68,75.7,14892.0,75.4678,75.5175,75.3086,75.3285,14892.0
2025-04-02 13:20:00,75.7,75.72,75.65,75.65,10553.0,75.3285,75.3484,75.2787,75.2787,10553.0
2025-04-02 13:30:00,75.63,75.63,75.55,75.55,11178.0,75.2588,75.2588,75.1792,75.1792,11178.0
2025-04-02 13:40:00,75.55,75.56,75.38,75.38,35781.0,75.1792,75.1892,75.01,75.01,35781.0
2025-04-02 13:50:00,75.36,75.38,75.27,75.38,17283.0,74.9901,75.01,74.9006,75.01,17283.0
2025-04-02 14:00:00,75.35,75.44,75.33,75.4,12870.0,74.9802,75.0697,74.9603,75.0299,12870.0
2025-04-02 14:10:00,75.37,75.44,75.34,75.38,12641.0,75.0001,75.0697,74.9702,75.01,12641.0
2025-04-02 14:20:00,75.38,75.4,75.22,75.23,17983.0,75.01,75.0299,74.8508,74.8608,17983.0
2025-04-02 14:30:00,75.22,75.47,75.21,75.46,14925.0,74.8508,75.0996,74.8409,75.0896,14925.0
2025-04-02 14:40:00,75.46,75.52,75.4,75.4,10373.0,75.0896,75.1493,75.0299,75.0299,10373.0
2025-04-02 14:50:00,75.41,75.41,75.14,75.16,14728.0,75.0399,75.0399,74.7712,74.7911,14728.0
2025-04-02 15:00:00,75.14,75.38,75.14,75.35,15309.0,74.7712,75.01,74.7712,74.9802,15309.0
2025-04-02 15:10:00,75.36,75.38,75.29,75.34,26616.0,74.9901,75.01,74.9205,74.9702,26616.0
2025-04-02 15:20:00,75.34,75.43,75.3,75.38,18804.0,74.9702,75.0598,74.9304,75.01,18804.0
2025-04-02 15:30:00,75.36,75.46,75.33,75.39,33648.0,74.9901,75.0896,74.9603,75.02,33648.0
2025-04-02 15:40:00,75.37,75.66,75.37,75.65,41454.0,75.0001,75.2887,75.0001,75.2787,41454.0
2025-04-02 15:50:00,75.66,75.81,75.53,75.68,209506.0,75.2887,75.4379,75.1593,75.3086,209506.0
2025-04-03 09:30:00,74.25,75.7,73.95,75.67,116902.0,73.8856,75.3285,73.5871,75.2986,116902.0
2025-04-03 09:40:00,75.67,76.2,75.58,76.06,80918.0,75.2986,75.826,75.2091,75.6867,80918.0
2025-04-03 09:50:00,76.14,76.14,75.41,75.75,60089.0,75.7663,75.7663,75.0399,75.3782,60089.0
2025-04-03 10:00:00,75.69,75.79,75.15,75.26,52569.0,75.3185,75.418,74.7812,74.8906,52569.0
2025-04-03 10:10:00,75.26,75.39,74.88,75.1,54246.0,74.8906,75.02,74.5125,74.7314,54246.0
2025-04-03 10:20:00,75.06,75.18,74.7,75.04,71697.0,74.6916,74.811,74.3334,74.6717,71697.0
2025-04-03 10:30:00,75.06,75.26,74.89,75.06,38770.0,74.6916,74.8906,74.5224,74.6916,38770.0
2025-04-03 10:40:00,75.06,75.33,74.99,75.17,69772.0,74.6916,74.9603,74.622,74.8011,69772.0
2025-04-03 10:50:00,75.17,75.24,74.95,74.96,68482.0,74.8011,74.8707,74.5821,74.5921,68482.0
2025-04-03 11:00:00,74.95,75.24,74.85,75.23,49348.0,74.5821,74.8707,74.4826,74.8608,49348.0
2025-04-03 11:10:00,75.2,75.53,75.17,75.53,49107.0,74.8309,75.1593,74.8011,75.1593,49107.0
2025-04-03 11:20:00,75.52,75.66,75.35,75.43,54781.0,75.1493,75.2887,74.9802,75.0598,54781.0
2025-04-03 11:30:00,75.43,75.76,75.38,75.76,60947.0,75.0598,75.3882,75.01,75.3882,60947.0
2025-04-03 11:40:00,75.77,75.85,75.26,75.27,84123.0,75.3981,75.4777,74.8906,74.9006,84123.0
2025-04-03 11:50:00,75.33,75.72,75.26,75.63,53067.0,74.9603,75.3484,74.8906,75.2588,53067.0
2025-04-03 12:00:00,75.57,75.84,75.57,75.81,46334.0,75.1991,75.4678,75.1991,75.4379,46334.0
2025-04-03 12:10:00,75.8,76.23,75.78,76.23,55812.0,75.428,75.8559,75.4081,75.8559,55812.0
2025-04-03 12:20:00,76.2,76.28,75.91,76.02,51656.0,75.826,75.9056,75.5374,75.6469,51656.0
2025-04-03 12:30:00,76.02,76.08,75.89,76.05,50276.0,75.6469,75.7066,75.5175,75.6767,50276.0
2025-04-03 12:40:00,76.09,76.37,76.0,76.08,52138.0,75.7166,75.9952,75.627,75.7066,52138.0
2025-04-03 12:50:00,76.05,76.06,75.53,75.71,57405.0,75.6767,75.6867,75.1593,75.3384,57405.0
2025-04-03 13:00:00,75.68,75.87,75.57,75.65,52171.0,75.3086,75.4976,75.1991,75.2787,52171.0
2025-04-03 13:10:00,75.64,75.7,75.52,75.6,36570.0,75.2688,75.3285,75.1493,75.229,36570.0
2025-04-03 13:20:00,75.61,75.67,75.52,75.59,42192.0,75.2389,75.2986,75.1493,75.219,42192.0
2025-04-03 13:30:00,75.59,75.65,75.47,75.57,31500.0,75.219,75.2787,75.0996,75.1991,31500.0
2025-04-03 13:40:00,75.54,75.67,75.43,75.56,33906.0,75.1693,75.2986,75.0598,75.1892,33906.0
2025-04-03 13:50:00,75.57,75.58,75.32,75.36,47387.0,75.1991,75.2091,74.9503,74.9901,47387.0
2025-04-03 14:00:00,75.38,75.62,75.35,75.51,80466.0,75.01,75.2489,74.9802,75.1394,80466.0
2025-04-03 14:10:00,75.51,75.51,75.19,75.31,105389.0,75.1394,75.1394,74.821,74.9404,105389.0
2025-04-03 14:20:00,75.34,75.38,75.1,75.25,31216.0,74.9702,75.01,74.7314,74.8807,31216.0
2025-04-03 14:30:00,75.27,75.34,75.09,75.15,84147.0,74.9006,74.9702,74.7215,74.7812,84147.0
2025-04-03 14:40:00,75.15,75.51,75.14,75.48,54343.0,74.7812,75.1394,74.7712,75.1095,54343.0
2025-04-03 14:50:00,75.48,75.51,75.21,75.39,139554.0,75.1095,75.1394,74.8409,75.02,139554.0
2025-04-03 15:00:00,75.37,75.77,75.35,75.52,205452.0,75.0001,75.3981,74.9802,75.1493,205452.0
2025-04-03 15:10:00,75.53,75.56,74.94,75.22,57633.0,75.1593,75.1892,74.5722,74.8508,57633.0
2025-04-03 15:20:00,75.22,75.25,74.98,75.0,198561.0,74.8508,74.8807,74.612,74.6319,198561.0
2025-04-03 15:30:00,75.03,75.07,74.76,75.06,69650.0,74.6618,74.7016,74.3931,74.6916,69650.0
2025-04-03 15:40:00,75.04,75.17,74.74,74.79,217479.0,74.6717,74.8011,74.3732,74.4229,217479.0
2025-04-03 15:50:00,74.8,74.81,74.44,74.49,391158.0,74.4329,74.4428,74.0747,74.1244,391158.0
2025-04-04 09:30:00,73.22,73.66,72.43,72.92,212269.0,72.8606,73.2985,72.0745,72.5621,212269.0
2025-04-04 09:40:00,72.92,72.94,72.29,72.39,102711.0,72.5621,72.582,71.9352,72.0347,102711.0
2025-04-04 09:50:00,72.35,73.13,72.19,72.75,66973.0,71.9949,72.7711,71.8357,72.3929,66973.0
2025-04-04 10:00:00,72.75,72.75,72.21,72.48,94922.0,72.3929,72.3929,71.8556,72.1243,94922.0
2025-04-04 10:10:00,72.5,72.5,71.84,72.33,107840.0,72.1442,72.1442,71.4874,71.975,107840.0
2025-04-04 10:20:00,72.35,72.36,71.92,71.98,57171.0,71.9949,72.0049,71.567,71.6267,57171.0
2025-04-04 10:30:00,71.98,72.29,71.9,72.24,74790.0,71.6267,71.9352,71.5471,71.8854,74790.0
2025-04-04 10:40:00,72.19,72.27,71.51,71.51,59101.0,71.8357,71.9153,71.159,71.159,59101.0
2025-04-04 10:50:00,71.48,72.14,71.41,71.94,120170.0,71.1292,71.7859,71.0595,71.5869,120170.0
2025-04-04 11:00:00,71.93,72.72,71.9,72.41,101669.0,71.577,72.3631,71.5471,72.0546,101669.0
2025-04-04 11:10:00,72.42,72.46,71.83,71.87,157552.0,72.0646,72.1044,71.4775,71.5173,157552.0
2025-04-04 11:20:00,71.82,72.11,71.39,71.42,124224.0,71.4675,71.7561,71.0396,71.0695,124224.0
2025-04-04 11:30:00,71.41,71.43,70.99,71.16,53918.0,71.0595,71.0794,70.6416,70.8107,53918.0
2025-04-04 11:40:00,71.13,71.34,70.94,71.29,75272.0,70.7809,70.9899,70.5918,70.9401,75272.0
2025-04-04 11:50:00,71.27,71.58,71.11,71.12,83111.0,70.9202,71.2287,70.761,70.7709,83111.0
2025-04-04 12:00:00,71.16,71.46,71.06,71.19,66897.0,70.8107,71.1093,70.7112,70.8406,66897.0
2025-04-04 12:10:00,71.19,71.26,70.56,70.58,92695.0,70.8406,70.9103,70.2137,70.2336,92695.0
2025-04-04 12:20:00,70.61,70.67,70.44,70.55,118435.0,70.2634,70.3232,70.0943,70.2037,118435.0
2025-04-04 12:30:00,70.56,71.01,70.56,70.94,70285.0,70.2137,70.6615,70.2137,70.5918,70285.0
2025-04-04 12:40:00,70.95,71.0,70.57,70.61,65709.0,70.6018,70.6515,70.2236,70.2634,65709.0
2025-04-04 12:50:00,70.61,70.7,70.41,70.59,56237.0,70.2634,70.353,70.0644,70.2435,56237.0
2025-04-04 13:00:00,70.59,70.75,70.28,70.58,362389.0,70.2435,70.4028,69.9351,70.2336,362389.0
2025-04-04 13:10:00,70.51,70.56,70.03,70.18,76309.0,70.1639,70.2137,69.6863,69.8356,76309.0
2025-04-04 13:20:00,70.19,70.64,70.17,70.41,100282.0,69.8455,70.2933,69.8256,70.0644,100282.0
2025-04-04 13:30:00,70.36,70.67,70.06,70.51,91546.0,70.0147,70.3232,69.7161,70.1639,91546.0
2025-04-04 13:40:00,70.54,70.94,70.25,70.7,90344.0,70.1938,70.5918,69.9052,70.353,90344.0
2025-04-04 13:50:00,70.72,70.92,70.44,70.92,358416.0,70.3729,70.5719,70.0943,70.5719,358416.0
2025-04-04 14:00:00,70.92,71.11,70.7,70.82,57226.0,70.5719,70.761,70.353,70.4724,57226.0
2025-04-04 14:10:00,70.8,70.82,70.45,70.7,86628.0,70.4525,70.4724,70.1042,70.353,86628.0
2025-04-04 14:20:00,70.72,70.72,70.38,70.42,80537.0,70.3729,70.3729,70.0346,70.0744,80537.0
2025-04-04 14:30:00,70.42,70.43,69.96,70.16,156912.0,70.0744,70.0843,69.6166,69.8157,156912.0
2025-04-04 14:40:00,70.15,70.4,69.9,70.31,413362.0,69.8057,70.0545,69.5569,69.9649,413362.0
2025-04-04 14:50:00,70.31,70.63,70.26,70.47,80158.0,69.9649,70.2833,69.9152,70.1241,80158.0
2025-04-04 15:00:00,70.46,70.52,70.12,70.23,150001.0,70.1142,70.1739,69.7759,69.8853,150001.0
2025-04-04 15:10:00,70.23,70.71,70.14,70.33,234337.0,69.8853,70.363,69.7958,69.9848,234337.0
2025-04-04 15:20:00,70.32,70.74,70.28,70.43,372218.0,69.9749,70.3928,69.9351,70.0843,372218.0
2025-04-04 15:30:00,70.42,71.05,70.39,70.79,169906.0,70.0744,70.7013,70.0445,70.4426,169906.0
2025-04-04 15:40:00,70.79,71.0,70.34,70.44,446921.0,70.4426,70.6515,69.9948,70.0943,446921.0
2025-04-04 15:50:00,70.37,70.43,69.7,69.88,694529.0,70.0246,70.0843,69.3579,69.537,694529.0
2025-04-07 09:30:00,68.8,68.83,67.87,67.95,207725.0,68.4623,68.4922,67.5369,67.6165,207725.0
2025-04-07 09:40:00,67.95,68.09,67.19,67.91,127560.0,67.6165,67.7558,66.8602,67.5767,127560.0
2025-04-07 09:50:00,67.86,69.29,67.86,69.08,84112.0,67.5269,68.9499,67.5269,68.741,84112.0
2025-04-07 10:00:00,69.07,69.35,68.46,68.52,83163.0,68.731,69.0096,68.124,68.1837,83163.0
2025-04-07 10:10:00,68.52,71.47,68.51,70.75,156268.0,68.1837,71.1192,68.1738,70.4028,156268.0
2025-04-07 10:20:00,70.78,70.81,68.47,68.66,109498.0,70.4326,70.4625,68.134,68.323,109498.0
2025-04-07 10:30:00,68.75,69.03,67.87,68.03,47960.0,68.4126,68.6912,67.5369,67.6961,47960.0
2025-04-07 10:40:00,68.02,68.87,67.88,68.29,70091.0,67.6862,68.532,67.5468,67.9548,70091.0
2025-04-07 10:50:00,68.28,69.54,68.28,69.2,69025.0,67.9449,69.1987,67.9449,68.8604,69025.0
2025-04-07 11:00:00,69.11,69.81,68.56,68.56,41912.0,68.7708,69.4674,68.2235,68.2235,41912.0
2025-04-07 11:10:00,68.59,68.91,67.54,68.38,55281.0,68.2534,68.5718,67.2085,68.0444,55281.0
2025-04-07 11:20:00,68.27,68.7,67.84,68.23,43867.0,67.9349,68.3628,67.507,67.8951,43867.0
2025-04-07 11:30:00,68.22,68.96,68.17,68.8,46259.0,67.8852,68.6215,67.8354,68.4623,46259.0
2025-04-07 11:40:00,68.79,69.43,68.79,69.12,43732.0,68.4524,69.0892,68.4524,68.7808,43732.0
2025-04-07 11:50:00,69.15,69.38,68.76,68.81,35424.0,68.8106,69.0395,68.4225,68.4723,35424.0
2025-04-07 12:00:00,68.79,68.79,68.29,68.3,25954.0,68.4524,68.4524,67.9548,67.9648,25954.0
2025-04-07 12:10:00,68.4,68.56,68.0,68.24,42729.0,68.0643,68.2235,67.6663,67.9051,42729.0
2025-04-07 12:20:00,68.21,68.59,67.84,68.58,75497.0,67.8752,68.2534,67.507,68.2434,75497.0
2025-04-07 12:30:00,68.55,68.74,68.35,68.58,48624.0,68.2136,68.4026,68.0145,68.2434,48624.0
2025-04-07 12:40:00,68.54,68.65,67.93,68.15,64751.0,68.2036,68.3131,67.5966,67.8155,64751.0
2025-04-07 12:50:00,68.16,68.25,67.76,67.91,38090.0,67.8255,67.915,67.4274,67.5767,38090.0
2025-04-07 13:00:00,67.92,68.84,67.92,68.24,75629.0,67.5867,68.5021,67.5867,67.9051,75629.0
2025-04-07 13:10:00,68.26,69.12,68.19,69.06,42227.0,67.925,68.7808,67.8553,68.7211,42227.0
2025-04-07 13:20:00,69.1,69.38,68.85,69.38,68484.0,68.7609,69.0395,68.5121,69.0395,68484.0
2025-04-07 13:30:00,69.31,69.44,68.8,69.44,67996.0,68.9698,69.0992,68.4623,69.0992,67996.0
2025-04-07 13:40:00,69.38,69.75,69.16,69.52,44000.0,69.0395,69.4077,68.8206,69.1788,44000.0
2025-04-07 13:50:00,69.52,69.74,69.35,69.72,73057.0,69.1788,69.3977,69.0096,69.3778,73057.0
2025-04-07 14:00:00,69.67,70.01,69.38,69.58,59541.0,69.3281,69.6664,69.0395,69.2385,59541.0
2025-04-07 14:10:00,69.58,69.8,69.31,69.79,62093.0,69.2385,69.4574,68.9698,69.4475,62093.0
2025-04-07 14:20:00,69.79,69.96,69.42,69.48,55612.0,69.4475,69.6166,69.0793,69.139,55612.0
2025-04-07 14:30:00,69.55,69.63,69.33,69.59,86162.0,69.2087,69.2883,68.9897,69.2485,86162.0
2025-04-07 14:40:00,69.55,69.67,69.3,69.44,82158.0,69.2087,69.3281,68.9599,69.0992,82158.0
2025-04-07 14:50:00,69.38,69.39,68.77,68.87,70506.0,69.0395,69.0494,68.4325,68.532,70506.0
2025-04-07 15:00:00,68.88,69.3,68.58,68.6,96376.0,68.5419,68.9599,68.2434,68.2633,96376.0
2025-04-07 15:10:00,68.59,68.86,68.27,68.72,136419.0,68.2534,68.522,67.9349,68.3827,136419.0
2025-04-07 15:20:00,68.72,68.8,68.36,68.36,84294.0,68.3827,68.4623,68.0245,68.0245,84294.0
2025-04-07 15:30:00,68.39,69.36,68.38,69.02,169504.0,68.0543,69.0196,68.0444,68.6813,169504.0
2025-04-07 15:40:00,69.05,69.09,68.63,68.87,264980.0,68.7111,68.7509,68.2932,68.532,264980.0
2025-04-07 15:50:00,68.84,68.84,68.43,68.69,484519.0,68.5021,68.5021,68.0941,68.3529,484519.0
2025-04-08 09:30:00,70.54,71.27,69.68,70.54,113587.0,70.1938,70.9202,69.338,70.1938,113587.0
2025-04-08 09:40:00,70.4,71.04,70.28,70.83,49767.0,70.0545,70.6913,69.9351,70.4824,49767.0
2025-04-08 09:50:00,70.98,71.4,70.63,71.28,73402.0,70.6316,71.0496,70.2833,70.9302,73402.0
2025-04-08 10:00:00,71.28,71.5,71.11,71.48,99285.0,70.9302,71.1491,70.761,71.1292,99285.0
2025-04-08 10:10:00,71.51,71.53,71.06,71.09,64108.0,71.159,71.1789,70.7112,70.7411,64108.0
2025-04-08 10:20:00,71.13,71.13,70.65,70.95,52009.0,70.7809,70.7809,70.3033,70.6018,52009.0
2025-04-08 10:30:00,70.95,71.13,70.85,71.06,61702.0,70.6018,70.7809,70.5023,70.7112,61702.0
2025-04-08 10:40:00,71.05,71.11,70.63,70.82,61239.0,70.7013,70.761,70.2833,70.4724,61239.0
2025-04-08 10:50:00,70.84,70.84,70.35,70.42,36538.0,70.4923,70.4923,70.0047,70.0744,36538.0
2025-04-08 11:00:00,70.38,70.58,70.33,70.43,37798.0,70.0346,70.2336,69.9848,70.0843,37798.0
2025-04-08 11:10:00,70.43,70.56,70.08,70.56,40771.0,70.0843,70.2137,69.736,70.2137,40771.0
2025-04-08 11:20:00,70.53,70.56,70.17,70.33,65025.0,70.1838,70.2137,69.8256,69.9848,65025.0
2025-04-08 11:30:00,70.28,70.94,70.28,70.74,71345.0,69.9351,70.5918,69.9351,70.3928,71345.0
2025-04-08 11:40:00,70.69,70.83,70.51,70.58,80615.0,70.3431,70.4824,70.1639,70.2336,80615.0
2025-04-08 11:50:00,70.62,70.62,70.38,70.42,59074.0,70.2734,70.2734,70.0346,70.0744,59074.0
2025-04-08 12:00:00,70.42,70.53,70.3,70.3,76247.0,70.0744,70.1838,69.955,69.955,76247.0
2025-04-08 12:10:00,70.26,70.35,70.14,70.26,63835.0,69.9152,70.0047,69.7958,69.9152,63835.0
2025-04-08 12:20:00,70.25,70.32,70.0,70.23,65730.0,69.9052,69.9749,69.6564,69.8853,65730.0
2025-04-08 12:30:00,70.3,70.41,69.93,69.98,53329.0,69.955,70.0644,69.5868,69.6365,53329.0
2025-04-08 12:40:00,69.98,70.02,69.6,69.86,43403.0,69.6365,69.6763,69.2584,69.5171,43403.0
2025-04-08 12:50:00,69.91,69.94,69.49,69.56,30032.0,69.5669,69.5967,69.1489,69.2186,30032.0
2025-04-08 13:00:00,69.56,69.62,69.17,69.23,44489.0,69.2186,69.2783,68.8305,68.8902,44489.0
2025-04-08 13:10:00,69.23,69.3,68.96,69.15,46016.0,68.8902,68.9599,68.6215,68.8106,46016.0
2025-04-08 13:20:00,69.08,69.11,68.79,68.9,31476.0,68.741,68.7708,68.4524,68.5618,31476.0
2025-04-08 13:30:00,68.89,69.22,68.75,69.15,55170.0,68.5519,68.8803,68.4126,68.8106,55170.0
2025-04-08 13:40:00,69.2,69.64,69.09,69.09,68007.0,68.8604,69.2982,68.7509,68.7509,68007.0
2025-04-08 13:50:00,69.1,69.33,69.01,69.33,26113.0,68.7609,68.9897,68.6713,68.9897,26113.0
2025-04-08 14:00:00,69.27,69.47,69.18,69.26,97820.0,68.93,69.129,68.8405,68.9201,97820.0
2025-04-08 14:10:00,69.27,69.33,68.92,69.3,61957.0,68.93,68.9897,68.5817,68.9599,61957.0
2025-04-08 14:20:00,69.27,69.34,68.96,69.01,117214.0,68.93,68.9997,68.6215,68.6713,117214.0
2025-04-08 14:30:00,69.06,69.61,69.04,69.36,107703.0,68.7211,69.2684,68.7012,69.0196,107703.0
2025-04-08 14:40:00,69.37,69.51,69.11,69.49,82277.0,69.0295,69.1688,68.7708,69.1489,82277.0
2025-04-08 14:50:00,69.48,69.57,69.12,69.12,83517.0,69.139,69.2286,68.7808,68.7808,83517.0
2025-04-08 15:00:00,69.17,69.34,68.75,68.75,156337.0,68.8305,68.9997,68.4126,68.4126,156337.0
2025-04-08 15:10:00,68.79,68.95,68.37,68.41,62854.0,68.4524,68.6116,68.0344,68.0742,62854.0
2025-04-08 15:20:00,68.43,68.67,68.32,68.53,84792.0,68.0941,68.333,67.9847,68.1937,84792.0
2025-04-08 15:30:00,68.55,68.57,67.5,67.58,78503.0,68.2136,68.2335,67.1687,67.2483,78503.0
2025-04-08 15:40:00,67.63,67.91,67.21,67.27,116395.0,67.2981,67.5767,66.8801,66.9398,116395.0
2025-04-08 15:50:00,67.3,68.35,67.26,68.17,391520.0,66.9697,68.0145,66.9299,67.8354,391520.0
2025-04-09 09:30:00,67.22,68.0,66.7,67.73,55250.0,66.8901,67.6663,66.3726,67.3976,55250.0
2025-04-09 09:40:00,67.64,68.26,67.36,67.48,37837.0,67.308,67.925,67.0294,67.1488,37837.0
2025-04-09 09:50:00,67.59,68.26,67.58,67.78,46821.0,67.2583,67.925,67.2483,67.4473,46821.0
2025-04-09 10:00:00,67.84,68.42,67.58,67.67,39081.0,67.507,68.0842,67.2483,67.3379,39081.0
2025-04-09 10:10:00,67.65,67.79,67.29,67.6,38111.0,67.318,67.4573,66.9597,67.2682,38111.0
2025-04-09 10:20:00,67.6,67.73,67.26,67.52,45134.0,67.2682,67.3976,66.9299,67.1886,45134.0
2025-04-09 10:30:00,67.52,67.85,67.41,67.43,26949.0,67.1886,67.517,67.0792,67.0991,26949.0
2025-04-09 10:40:00,67.4,67.73,67.24,67.45,23353.0,67.0692,67.3976,66.91,67.119,23353.0
2025-04-09 10:50:00,67.34,67.38,66.81,66.85,37770.0,67.0095,67.0493,66.4821,66.5219,37770.0
2025-04-09 11:00:00,66.85,67.34,66.85,67.16,32818.0,66.5219,67.0095,66.5219,66.8304,32818.0
2025-04-09 11:10:00,67.16,67.66,67.14,67.58,53138.0,66.8304,67.3279,66.8105,67.2483,53138.0
2025-04-09 11:20:00,67.59,67.76,67.43,67.49,41430.0,67.2583,67.4274,67.0991,67.1588,41430.0
2025-04-09 11:30:00,67.44,67.65,67.19,67.19,44257.0,67.109,67.318,66.8602,66.8602,44257.0
2025-04-09 11:40:00,67.2,67.43,67.08,67.25,26022.0,66.8702,67.0991,66.7508,66.9199,26022.0
2025-04-09 11:50:00,67.25,67.32,66.97,67.04,22992.0,66.9199,66.9896,66.6413,66.711,22992.0
2025-04-09 12:00:00,67.0,67.39,66.89,67.34,22203.0,66.6712,67.0593,66.5617,67.0095,22203.0
2025-04-09 12:10:00,67.34,67.75,67.31,67.67,64601.0,67.0095,67.4175,66.9796,67.3379,64601.0
2025-04-09 12:20:00,67.64,67.73,67.51,67.52,18528.0,67.308,67.3976,67.1787,67.1886,18528.0
2025-04-09 12:30:00,67.48,67.62,67.36,67.47,31546.0,67.1488,67.2881,67.0294,67.1389,31546.0
2025-04-09 12:40:00,67.44,67.54,67.29,67.51,58450.0,67.109,67.2085,66.9597,67.1787,58450.0
2025-04-09 12:50:00,67.54,67.84,67.48,67.69,41827.0,67.2085,67.507,67.1488,67.3578,41827.0
2025-04-09 13:00:00,67.69,68.27,67.67,67.72,44978.0,67.3578,67.9349,67.3379,67.3876,44978.0
2025-04-09 13:10:00,67.72,68.93,67.12,68.74,50295.0,67.3876,68.5917,66.7906,68.4026,50295.0
2025-04-09 13:20:00,68.75,70.97,68.51,70.0,118299.0,68.4126,70.6217,68.1738,69.6564,118299.0
2025-04-09 13:30:00,70.09,71.49,69.97,70.21,93846.0,69.746,71.1391,69.6266,69.8654,93846.0
2025-04-09 13:40:00,70.14,70.87,69.77,70.65,141160.0,69.7958,70.5222,69.4276,70.3033,141160.0
2025-04-09 13:50:00,70.65,71.13,70.15,71.12,74529.0,70.3033,70.7809,69.8057,70.7709,74529.0
2025-04-09 14:00:00,71.2,71.6,70.47,71.06,96510.0,70.8506,71.2486,70.1241,70.7112,96510.0
2025-04-09 14:10:00,71.0,71.75,70.84,71.32,173612.0,70.6515,71.3979,70.4923,70.97,173612.0
2025-04-09 14:20:00,71.21,71.44,70.84,71.34,115602.0,70.8605,71.0894,70.4923,70.9899,115602.0
2025-04-09 14:30:00,71.27,71.7,70.91,71.51,135755.0,70.9202,71.3481,70.562,71.159,135755.0
2025-04-09 14:40:00,71.56,71.74,70.85,71.47,406952.0,71.2088,71.3879,70.5023,71.1192,406952.0
2025-04-09 14:50:00,71.51,71.71,70.75,70.77,175715.0,71.159,71.358,70.4028,70.4227,175715.0
2025-04-09 15:00:00,70.76,71.8,70.58,71.75,97663.0,70.4127,71.4476,70.2336,71.3979,97663.0
2025-04-09 15:10:00,71.72,72.0,71.69,71.88,123531.0,71.368,71.6466,71.3381,71.5272,123531.0
2025-04-09 15:20:00,71.88,72.18,71.81,72.06,85539.0,71.5272,71.8257,71.4576,71.7063,85539.0
2025-04-09 15:30:00,72.05,72.45,71.8,72.08,197055.0,71.6964,72.0944,71.4476,71.7262,197055.0
2025-04-09 15:40:00,72.03,72.39,71.97,72.39,193565.0,71.6765,72.0347,71.6168,72.0347,193565.0
2025-04-09 15:50:00,72.43,72.82,72.1,72.38,492295.0,72.0745,72.4626,71.7461,72.0248,492295.0
2025-04-10 09:30:00,71.8,72.31,71.42,71.84,110593.0,71.4476,71.9551,71.0695,71.4874,110593.0
2025-04-10 09:40:00,71.84,72.11,71.57,72.1,56330.0,71.4874,71.7561,71.2187,71.7461,56330.0
2025-04-10 09:50:00,72.06,72.2,71.58,71.61,26414.0,71.7063,71.8456,71.2287,71.2585,26414.0
2025-04-10 10:00:00,71.6,71.64,71.09,71.25,22547.0,71.2486,71.2884,70.7411,70.9003,22547.0
2025-04-10 10:10:00,71.25,71.65,71.13,71.42,38755.0,70.9003,71.2983,70.7809,71.0695,38755.0
2025-04-10 10:20:00,71.43,71.66,71.16,71.16,25438.0,71.0794,71.3083,70.8107,70.8107,25438.0
2025-04-10 10:30:00,71.17,71.4,71.03,71.2,62314.0,70.8207,71.0496,70.6814,70.8506,62314.0
2025-04-10 10:40:00,71.2,71.34,70.83,70.92,19145.0,70.8506,70.9899,70.4824,70.5719,19145.0
2025-04-10 10:50:00,70.89,71.08,70.74,70.79,19269.0,70.5421,70.7311,70.3928,70.4426,19269.0
2025-04-10 11:00:00,70.74,70.83,70.64,70.78,47452.0,70.3928,70.4824,70.2933,70.4326,47452.0
2025-04-10 11:10:00,70.77,70.89,70.46,70.54,26228.0,70.4227,70.5421,70.1142,70.1938,26228.0
2025-04-10 11:20:00,70.53,70.63,70.35,70.37,20604.0,70.1838,70.2833,70.0047,70.0246,20604.0
2025-04-10 11:30:00,70.33,70.39,69.6,69.67,134495.0,69.9848,70.0445,69.2584,69.3281,134495.0
2025-04-10 11:40:00,69.69,70.07,69.58,69.7,36320.0,69.348,69.7261,69.2385,69.3579,36320.0
2025-04-10 11:50:00,69.69,69.81,69.35,69.51,38160.0,69.348,69.4674,69.0096,69.1688,38160.0
2025-04-10 12:00:00,69.51,69.69,69.13,69.26,31012.0,69.1688,69.348,68.7907,68.9201,31012.0
2025-04-10 12:10:00,69.2,69.23,68.75,68.77,32292.0,68.8604,68.8902,68.4126,68.4325,32292.0
2025-04-10 12:20:00,68.79,68.79,68.24,68.53,33021.0,68.4524,68.4524,67.9051,68.1937,33021.0
2025-04-10 12:30:00,68.53,69.39,68.52,69.25,27292.0,68.1937,69.0494,68.1837,68.9101,27292.0
2025-04-10 12:40:00,69.26,69.54,68.94,69.53,29818.0,68.9201,69.1987,68.6016,69.1887,29818.0
2025-04-10 12:50:00,69.48,69.61,69.2,69.34,23210.0,69.139,69.2684,68.8604,68.9997,23210.0
2025-04-10 13:00:00,69.33,69.98,68.81,68.87,42143.0,68.9897,69.6365,68.4723,68.532,42143.0
2025-04-10 13:10:00,68.87,68.88,68.51,68.79,45562.0,68.532,68.5419,68.1738,68.4524,45562.0
2025-04-10 13:20:00,68.8,69.23,68.55,69.23,30641.0,68.4623,68.8902,68.2136,68.8902,30641.0
2025-04-10 13:30:00,69.16,69.43,69.03,69.2,30048.0,68.8206,69.0892,68.6912,68.8604,30048.0
2025-04-10 13:40:00,69.16,70.02,69.15,69.7,42750.0,68.8206,69.6763,68.8106,69.3579,42750.0
2025-04-10 13:50:00,69.7,69.96,69.52,69.81,25520.0,69.3579,69.6166,69.1788,69.4674,25520.0
2025-04-10 14:00:00,69.78,70.09,69.36,69.37,47391.0,69.4375,69.746,69.0196,69.0295,47391.0
2025-04-10 14:10:00,69.37,69.59,69.17,69.53,39975.0,69.0295,69.2485,68.8305,69.1887,39975.0
2025-04-10 14:20:00,69.53,70.2,69.52,70.1,43330.0,69.1887,69.8555,69.1788,69.756,43330.0
2025-04-10 14:30:00,70.12,70.32,69.75,69.95,38322.0,69.7759,69.9749,69.4077,69.6067,38322.0
2025-04-10 14:40:00,69.98,70.35,69.86,69.99,33328.0,69.6365,70.0047,69.5171,69.6465,33328.0
2025-04-10 14:50:00,70.03,70.26,69.74,70.17,27032.0,69.6863,69.9152,69.3977,69.8256,27032.0
2025-04-10 15:00:00,70.17,70.55,69.95,69.95,42773.0,69.8256,70.2037,69.6067,69.6067,42773.0
2025-04-10 15:10:00,69.95,70.19,69.85,70.15,34356.0,69.6067,69.8455,69.5072,69.8057,34356.0
2025-04-10 15:20:00,70.14,70.37,69.52,69.52,47327.0,69.7958,70.0246,69.1788,69.1788,47327.0
2025-04-10 15:30:00,69.49,69.84,69.21,69.26,53400.0,69.1489,69.4972,68.8703,68.9201,53400.0
2025-04-10 15:40:00,69.22,69.34,68.78,68.93,79006.0,68.8803,68.9997,68.4424,68.5917,79006.0
2025-04-10 15:50:00,68.97,69.69,68.91,69.51,268125.0,68.6315,69.348,68.5718,69.1688,268125.0
2025-04-11 09:30:00,69.61,69.72,68.7,69.28,44517.0,69.2684,69.3778,68.3628,68.94,44517.0
2025-04-11 09:40:00,69.27,69.82,68.9,69.65,23926.0,68.93,69.4773,68.5618,69.3082,23926.0
2025-04-11 09:50:00,69.55,69.87,69.41,69.48,37796.0,69.2087,69.5271,69.0693,69.139,37796.0
2025-04-11 10:00:00,69.34,69.72,69.06,69.59,66953.0,68.9997,69.3778,68.7211,69.2485,66953.0
2025-04-11 10:10:00,69.53,70.02,69.48,69.73,41086.0,69.1887,69.6763,69.139,69.3878,41086.0
2025-04-11 10:20:00,69.73,69.8,69.31,69.39,35965.0,69.3878,69.4574,68.9698,69.0494,35965.0
2025-04-11 10:30:00,69.39,69.79,69.38,69.68,55465.0,69.0494,69.4475,69.0395,69.338,55465.0
2025-04-11 10:40:00,69.66,70.08,69.6,69.85,45589.0,69.3181,69.736,69.2584,69.5072,45589.0
2025-04-11 10:50:00,69.84,69.84,69.47,69.5,34362.0,69.4972,69.4972,69.129,69.1589,34362.0
2025-04-11 11:00:00,69.45,69.93,69.33,69.46,60856.0,69.1091,69.5868,68.9897,69.1191,60856.0
2025-04-11 11:10:00,69.46,69.64,69.24,69.36,20047.0,69.1191,69.2982,68.9002,69.0196,20047.0
2025-04-11 11:20:00,69.4,69.43,69.13,69.3,26044.0,69.0594,69.0892,68.7907,68.9599,26044.0
2025-04-11 11:30:00,69.28,69.78,69.28,69.78,18860.0,68.94,69.4375,68.94,69.4375,18860.0
2025-04-11 11:40:00,69.81,69.9,69.54,69.85,28683.0,69.4674,69.5569,69.1987,69.5072,28683.0
2025-04-11 11:50:00,69.86,70.03,69.83,70.03,15531.0,69.5171,69.6863,69.4873,69.6863,15531.0
2025-04-11 12:00:00,70.06,70.14,69.94,69.99,27731.0,69.7161,69.7958,69.5967,69.6465,27731.0
2025-04-11 12:10:00,70.01,70.25,69.97,70.23,15823.0,69.6664,69.9052,69.6266,69.8853,15823.0
2025-04-11 12:20:00,70.23,70.29,70.05,70.19,17741.0,69.8853,69.945,69.7062,69.8455,17741.0
2025-04-11 12:30:00,70.18,70.85,70.17,70.75,39113.0,69.8356,70.5023,69.8256,70.4028,39113.0
2025-04-11 12:40:00,70.77,70.94,70.66,70.91,17770.0,70.4227,70.5918,70.3132,70.562,17770.0
2025-04-11 12:50:00,70.87,70.96,70.79,70.86,18070.0,70.5222,70.6117,70.4426,70.5122,18070.0
2025-04-11 13:00:00,70.89,71.02,70.79,70.82,35140.0,70.5421,70.6714,70.4426,70.4724,35140.0
2025-04-11 13:10:00,70.8,71.0,70.79,70.87,37284.0,70.4525,70.6515,70.4426,70.5222,37284.0
2025-04-11 13:20:00,70.86,71.25,70.86,71.0,53060.0,70.5122,70.9003,70.5122,70.6515,53060.0
2025-04-11 13:30:00,71.0,71.72,70.97,71.72,21135.0,70.6515,71.368,70.6217,71.368,21135.0
2025-04-11 13:40:00,71.72,72.13,71.66,72.13,69754.0,71.368,71.776,71.3083,71.776,69754.0
2025-04-11 13:50:00,72.08,72.27,72.03,72.11,29553.0,71.7262,71.9153,71.6765,71.7561,29553.0
2025-04-11 14:00:00,72.14,72.33,72.12,72.19,36249.0,71.7859,71.975,71.766,71.8357,36249.0
2025-04-11 14:10:00,72.1,72.18,71.94,71.98,27637.0,71.7461,71.8257,71.5869,71.6267,27637.0
2025-04-11 14:20:00,72.02,72.12,71.85,72.12,35546.0,71.6665,71.766,71.4974,71.766,35546.0
2025-04-11 14:30:00,72.11,72.13,71.9,72.03,21216.0,71.7561,71.776,71.5471,71.6765,21216.0
2025-04-11 14:40:00,72.06,72.2,72.03,72.12,22992.0,71.7063,71.8456,71.6765,71.766,22992.0
2025-04-11 14:50:00,72.15,72.15,71.78,71.81,24241.0,71.7959,71.7959,71.4277,71.4576,24241.0
2025-04-11 15:00:00,71.8,72.18,71.79,72.17,40674.0,71.4476,71.8257,71.4377,71.8158,40674.0
2025-04-11 15:10:00,72.17,72.26,72.07,72.26,40152.0,71.8158,71.9053,71.7163,71.9053,40152.0
2025-04-11 15:20:00,72.27,72.48,72.21,72.33,70932.0,71.9153,72.1243,71.8556,71.975,70932.0
2025-04-11 15:30:00,72.33,72.56,72.27,72.4,76627.0,71.975,72.2039,71.9153,72.0447,76627.0
2025-04-11 15:40:00,72.42,72.69,72.32,72.67,117781.0,72.0646,72.3332,71.9651,72.3133,117781.0
2025-04-11 15:50:00,72.57,72.7,72.3,72.32,360554.0,72.2138,72.3432,71.9452,71.9651,360554.0
2025-04-14 09:30:00,72.12,72.2,71.38,71.78,145050.0,71.766,71.8456,71.0297,71.4277,145050.0
2025-04-14 09:40:00,71.78,72.3,71.57,72.14,41746.0,71.4277,71.9452,71.2187,71.7859,41746.0
2025-04-14 09:50:00,72.13,72.24,71.72,71.84,33251.0,71.776,71.8854,71.368,71.4874,33251.0
2025-04-14 10:00:00,71.92,72.39,71.74,72.11,36040.0,71.567,72.0347,71.3879,71.7561,36040.0
2025-04-14 10:10:00,72.11,72.36,71.83,71.85,88998.0,71.7561,72.0049,71.4775,71.4974,88998.0
2025-04-14 10:20:00,71.85,71.95,71.67,71.92,32285.0,71.4974,71.5969,71.3182,71.567,32285.0
2025-04-14 10:30:00,71.88,71.88,71.74,71.76,28715.0,71.5272,71.5272,71.3879,71.4078,28715.0
2025-04-14 10:40:00,71.76,71.95,71.71,71.81,36973.0,71.4078,71.5969,71.358,71.4576,36973.0
2025-04-14 10:50:00,71.85,72.07,71.83,72.0,43528.0,71.4974,71.7163,71.4775,71.6466,43528.0
2025-04-14 11:00:00,71.97,72.06,71.73,71.92,37453.0,71.6168,71.7063,71.378,71.567,37453.0
2025-04-14 11:10:00,71.91,71.96,71.73,71.83,44784.0,71.5571,71.6068,71.378,71.4775,44784.0
2025-04-14 11:20:00,71.84,71.87,71.41,71.53,52644.0,71.4874,71.5173,71.0595,71.1789,52644.0
2025-04-14 11:30:00,71.47,71.72,71.46,71.68,20609.0,71.1192,71.368,71.1093,71.3282,20609.0
2025-04-14 11:40:00,71.67,71.74,71.44,71.45,56075.0,71.3182,71.3879,71.0894,71.0993,56075.0
2025-04-14 11:50:00,71.41,71.61,71.36,71.42,42852.0,71.0595,71.2585,71.0098,71.0695,42852.0
2025-04-14 12:00:00,71.42,71.49,71.27,71.43,25544.0,71.0695,71.1391,70.9202,71.0794,25544.0
2025-04-14 12:10:00,71.4,71.55,71.17,71.55,16716.0,71.0496,71.1988,70.8207,71.1988,16716.0
2025-04-14 12:20:00,71.54,71.54,71.23,71.34,24252.0,71.1889,71.1889,70.8804,70.9899,24252.0
2025-04-14 12:30:00,71.37,71.54,71.32,71.35,17209.0,71.0197,71.1889,70.97,70.9998,17209.0
2025-04-14 12:40:00,71.39,71.46,71.35,71.37,17965.0,71.0396,71.1093,70.9998,71.0197,17965.0
2025-04-14 12:50:00,71.35,71.42,71.27,71.3,14773.0,70.9998,71.0695,70.9202,70.9501,14773.0
2025-04-14 13:00:00,71.31,71.88,71.21,71.23,40870.0,70.96,71.5272,70.8605,70.8804,40870.0
2025-04-14 13:10:00,71.33,71.36,71.2,71.26,21935.0,70.9799,71.0098,70.8506,70.9103,21935.0
2025-04-14 13:20:00,71.26,71.38,71.22,71.23,27340.0,70.9103,71.0297,70.8705,70.8804,27340.0
2025-04-14 13:30:00,71.26,71.49,71.23,71.38,30718.0,70.9103,71.1391,70.8804,71.0297,30718.0
2025-04-14 13:40:00,71.38,71.53,71.29,71.48,17657.0,71.0297,71.1789,70.9401,71.1292,17657.0
2025-04-14 13:50:00,71.5,71.66,71.42,71.51,24210.0,71.1491,71.3083,71.0695,71.159,24210.0
2025-04-14 14:00:00,71.5,71.77,71.49,71.7,45785.0,71.1491,71.4178,71.1391,71.3481,45785.0
2025-04-14 14:10:00,71.72,71.75,71.63,71.73,13383.0,71.368,71.3979,71.2784,71.378,13383.0
2025-04-14 14:20:00,71.73,71.79,71.64,71.79,23187.0,71.378,71.4377,71.2884,71.4377,23187.0
2025-04-14 14:30:00,71.77,71.9,71.75,71.83,42145.0,71.4178,71.5471,71.3979,71.4775,42145.0
2025-04-14 14:40:00,71.86,71.96,71.81,71.94,12787.0,71.5073,71.6068,71.4576,71.5869,12787.0
2025-04-14 14:50:00,71.95,71.97,71.87,71.87,22017.0,71.5969,71.6168,71.5173,71.5173,22017.0
2025-04-14 15:00:00,71.86,71.96,71.76,71.92,34814.0,71.5073,71.6068,71.4078,71.567,34814.0
2025-04-14 15:10:00,71.9,71.96,71.84,71.86,51513.0,71.5471,71.6068,71.4874,71.5073,51513.0
2025-04-14 15:20:00,71.83,71.92,71.66,71.82,102918.0,71.4775,71.567,71.3083,71.4675,102918.0
2025-04-14 15:30:00,71.85,71.86,71.63,71.74,60386.0,71.4974,71.5073,71.2784,71.3879,60386.0
2025-04-14 15:40:00,71.76,71.81,71.57,71.61,128253.0,71.4078,71.4576,71.2187,71.2585,128253.0
2025-04-14 15:50:00,71.59,71.59,71.2,71.3,379327.0,71.2386,71.2386,70.8506,70.9501,379327.0
2025-04-15 09:30:00,72.04,72.26,71.64,72.12,46614.0,71.6864,71.9053,71.2884,71.766,46614.0
2025-04-15 09:40:00,72.22,72.22,71.67,71.81,17838.0,71.8655,71.8655,71.3182,71.4576,17838.0
2025-04-15 09:50:00,71.81,71.87,71.57,71.65,47410.0,71.4576,71.5173,71.2187,71.2983,47410.0
2025-04-15 10:00:00,71.72,71.8,71.49,71.52,15980.0,71.368,71.4476,71.1391,71.169,15980.0
2025-04-15 10:10:00,71.52,71.81,71.49,71.6,20640.0,71.169,71.4576,71.1391,71.2486,20640.0
2025-04-15 10:20:00,71.58,71.77,71.42,71.47,21956.0,71.2287,71.4178,71.0695,71.1192,21956.0
2025-04-15 10:30:00,71.48,71.71,71.48,71.55,16518.0,71.1292,71.358,71.1292,71.1988,16518.0
2025-04-15 10:40:00,71.53,71.72,71.24,71.46,29590.0,71.1789,71.368,70.8904,71.1093,29590.0
2025-04-15 10:50:00,71.46,71.53,71.32,71.37,69544.0,71.1093,71.1789,70.97,71.0197,69544.0
2025-04-15 11:00:00,71.44,71.52,71.37,71.38,21315.0,71.0894,71.169,71.0197,71.0297,21315.0
2025-04-15 11:10:00,71.37,71.48,71.32,71.32,24366.0,71.0197,71.1292,70.97,70.97,24366.0
2025-04-15 11:20:00,71.36,71.4,71.11,71.14,21681.0,71.0098,71.0496,70.761,70.7908,21681.0
2025-04-15 11:30:00,71.13,71.33,70.96,70.96,54913.0,70.7809,70.9799,70.6117,70.6117,54913.0
2025-04-15 11:40:00,70.97,70.97,70.74,70.78,77715.0,70.6217,70.6217,70.3928,70.4326,77715.0
2025-04-15 11:50:00,70.78,70.8,70.52,70.78,63792.0,70.4326,70.4525,70.1739,70.4326,63792.0
2025-04-15 12:00:00,70.76,70.95,70.72,70.8,52364.0,70.4127,70.6018,70.3729,70.4525,52364.0
2025-04-15 12:10:00,70.81,70.81,70.67,70.76,38454.0,70.4625,70.4625,70.3232,70.4127,38454.0
2025-04-15 12:20:00,70.77,70.97,70.71,70.73,34879.0,70.4227,70.6217,70.363,70.3829,34879.0
2025-04-15 12:30:00,70.73,70.8,70.66,70.69,25320.0,70.3829,70.4525,70.3132,70.3431,25320.0
2025-04-15 12:40:00,70.72,70.81,70.69,70.75,24267.0,70.3729,70.4625,70.3431,70.4028,24267.0
2025-04-15 12:50:00,70.74,70.77,70.61,70.7,35047.0,70.3928,70.4227,70.2634,70.353,35047.0
2025-04-15 13:00:00,70.69,70.71,70.57,70.58,25084.0,70.3431,70.363,70.2236,70.2336,25084.0
2025-04-15 13:10:00,70.58,70.64,70.44,70.45,22355.0,70.2336,70.2933,70.0943,70.1042,22355.0
2025-04-15 13:20:00,70.47,70.47,70.29,70.39,33511.0,70.1241,70.1241,69.945,70.0445,33511.0
2025-04-15 13:30:00,70.4,70.49,70.38,70.44,51928.0,70.0545,70.144,70.0346,70.0943,51928.0
2025-04-15 13:40:00,70.41,70.48,70.32,70.45,46940.0,70.0644,70.1341,69.9749,70.1042,46940.0
2025-04-15 13:50:00,70.46,70.46,70.17,70.25,38660.0,70.1142,70.1142,69.8256,69.9052,38660.0
2025-04-15 14:00:00,70.26,70.36,70.22,70.28,35107.0,69.9152,70.0147,69.8754,69.9351,35107.0
2025-04-15 14:10:00,70.28,70.42,70.26,70.38,23718.0,69.9351,70.0744,69.9152,70.0346,23718.0
2025-04-15 14:20:00,70.38,70.49,70.33,70.35,37336.0,70.0346,70.144,69.9848,70.0047,37336.0
2025-04-15 14:30:00,70.37,70.51,70.36,70.44,26525.0,70.0246,70.1639,70.0147,70.0943,26525.0
2025-04-15 14:40:00,70.44,70.53,70.4,70.45,32385.0,70.0943,70.1838,70.0545,70.1042,32385.0
2025-04-15 14:50:00,70.44,70.46,70.39,70.45,35685.0,70.0943,70.1142,70.0445,70.1042,35685.0
2025-04-15 15:00:00,70.42,70.47,70.31,70.34,37686.0,70.0744,70.1241,69.9649,69.9948,37686.0
2025-04-15 15:10:00,70.36,70.51,70.32,70.49,49802.0,70.0147,70.1639,69.9749,70.144,49802.0
2025-04-15 15:20:00,70.47,70.48,70.21,70.3,77005.0,70.1241,70.1341,69.8654,69.955,77005.0
2025-04-15 15:30:00,70.28,70.36,70.19,70.28,84474.0,69.9351,70.0147,69.8455,69.9351,84474.0
2025-04-15 15:40:00,70.28,70.32,70.2,70.3,113889.0,69.9351,69.9749,69.8555,69.955,113889.0
2025-04-15 15:50:00,70.27,70.31,69.96,70.06,356903.0,69.9251,69.9649,69.6166,69.7161,356903.0
2025-04-16 09:30:00,70.22,70.33,69.14,69.6,75412.0,69.8754,69.9848,68.8007,69.2584,75412.0
2025-04-16 09:40:00,69.47,69.7,69.44,69.54,17020.0,69.129,69.3579,69.0992,69.1987,17020.0
2025-04-16 09:50:00,69.5,69.57,69.16,69.17,31742.0,69.1589,69.2286,68.8206,68.8305,31742.0
2025-04-16 10:00:00,69.18,69.49,69.16,69.33,56603.0,68.8405,69.1489,68.8206,68.9897,56603.0
2025-04-16 10:10:00,69.38,69.47,69.26,69.41,51134.0,69.0395,69.129,68.9201,69.0693,51134.0
2025-04-16 10:20:00,69.42,69.61,69.39,69.55,42684.0,69.0793,69.2684,69.0494,69.2087,42684.0
2025-04-16 10:30:00,69.55,69.69,69.48,69.52,53698.0,69.2087,69.348,69.139,69.1788,53698.0
2025-04-16 10:40:00,69.53,69.53,69.33,69.49,37180.0,69.1887,69.1887,68.9897,69.1489,37180.0
2025-04-16 10:50:00,69.47,69.64,69.37,69.57,49472.0,69.129,69.2982,69.0295,69.2286,49472.0
2025-04-16 11:00:00,69.6,69.79,69.52,69.73,41251.0,69.2584,69.4475,69.1788,69.3878,41251.0
2025-04-16 11:10:00,69.72,69.82,69.65,69.77,37016.0,69.3778,69.4773,69.3082,69.4276,37016.0
2025-04-16 11:20:00,69.78,69.91,69.71,69.91,53073.0,69.4375,69.5669,69.3679,69.5669,53073.0
2025-04-16 11:30:00,69.91,69.91,69.69,69.73,46076.0,69.5669,69.5669,69.348,69.3878,46076.0
2025-04-16 11:40:00,69.73,69.74,69.6,69.66,47213.0,69.3878,69.3977,69.2584,69.3181,47213.0
2025-04-16 11:50:00,69.68,69.76,69.4,69.44,158886.0,69.338,69.4176,69.0594,69.0992,158886.0
2025-04-16 12:00:00,69.46,69.49,69.29,69.45,37149.0,69.1191,69.1489,68.9499,69.1091,37149.0
2025-04-16 12:10:00,69.45,69.52,69.29,69.39,41714.0,69.1091,69.1788,68.9499,69.0494,41714.0
2025-04-16 12:20:00,69.39,69.44,69.31,69.4,42293.0,69.0494,69.0992,68.9698,69.0594,42293.0
2025-04-16 12:30:00,69.39,69.41,69.24,69.29,40421.0,69.0494,69.0693,68.9002,68.9499,40421.0
2025-04-16 12:40:00,69.3,69.39,69.16,69.2,44739.0,68.9599,69.0494,68.8206,68.8604,44739.0
2025-04-16 12:50:00,69.18,69.3,69.16,69.24,39224.0,68.8405,68.9599,68.8206,68.9002,39224.0
2025-04-16 13:00:00,69.23,69.29,69.13,69.23,31023.0,68.8902,68.9499,68.7907,68.8902,31023.0
2025-04-16 13:10:00,69.23,69.44,69.17,69.39,23853.0,68.8902,69.0992,68.8305,69.0494,23853.0
2025-04-16 13:20:00,69.39,69.4,69.17,69.29,34226.0,69.0494,69.0594,68.8305,68.9499,34226.0
2025-04-16 13:30:00,69.26,69.26,68.93,68.97,35556.0,68.9201,68.9201,68.5917,68.6315,35556.0
2025-04-16 13:40:00,68.96,68.96,68.66,68.7,40821.0,68.6215,68.6215,68.323,68.3628,40821.0
2025-04-16 13:50:00,68.7,68.78,68.49,68.52,44257.0,68.3628,68.4424,68.1539,68.1837,44257.0
2025-04-16 14:00:00,68.52,68.78,68.47,68.7,57461.0,68.1837,68.4424,68.134,68.3628,57461.0
2025-04-16 14:10:00,68.7,68.79,68.54,68.62,43336.0,68.3628,68.4524,68.2036,68.2832,43336.0
2025-04-16 14:20:00,68.62,68.77,68.59,68.68,28370.0,68.2832,68.4325,68.2534,68.3429,28370.0
2025-04-16 14:30:00,68.67,68.7,68.53,68.54,33742.0,68.333,68.3628,68.1937,68.2036,33742.0
2025-04-16 14:40:00,68.56,68.59,68.46,68.55,41198.0,68.2235,68.2534,68.124,68.2136,41198.0
2025-04-16 14:50:00,68.55,68.55,68.41,68.44,77905.0,68.2136,68.2136,68.0742,68.1041,77905.0
2025-04-16 15:00:00,68.44,68.55,68.34,68.34,49967.0,68.1041,68.2136,68.0046,68.0046,49967.0
2025-04-16 15:10:00,68.35,68.47,68.28,68.29,65147.0,68.0145,68.134,67.9449,67.9548,65147.0
2025-04-16 15:20:00,68.26,68.29,68.08,68.11,47890.0,67.925,67.9548,67.7459,67.7757,47890.0
2025-04-16 15:30:00,68.11,68.32,68.1,68.19,59654.0,67.7757,67.9847,67.7658,67.8553,59654.0
2025-04-16 15:40:00,68.19,68.38,68.12,68.22,103644.0,67.8553,68.0444,67.7857,67.8852,103644.0
2025-04-16 15:50:00,68.22,68.63,68.17,68.61,490205.0,67.8852,68.2932,67.8354,68.2733,490205.0
2025-04-17 09:30:00,70.2,73.46,69.89,73.06,578902.0,69.8555,73.0995,69.547,72.7014,578902.0
2025-04-17 09:40:00,73.06,73.42,72.77,73.11,268404.0,72.7014,73.0597,72.4128,72.7512,268404.0
2025-04-17 09:50:00,73.12,73.34,72.9,73.34,264114.0,72.7611,72.98,72.5422,72.98,264114.0
2025-04-17 10:00:00,73.31,74.0,73.28,73.86,253572.0,72.9502,73.6368,72.9203,73.4975,253572.0
2025-04-17 10:10:00,73.84,73.99,73.5,73.63,143555.0,73.4776,73.6269,73.1393,73.2686,143555.0
2025-04-17 10:20:00,73.61,73.61,72.95,73.1,118079.0,73.2487,73.2487,72.592,72.7412,118079.0
2025-04-17 10:30:00,73.1,73.13,72.87,72.87,98279.0,72.7412,72.7711,72.5124,72.5124,98279.0
2025-04-17 10:40:00,72.94,73.34,72.84,73.04,54778.0,72.582,72.98,72.4825,72.6815,54778.0
2025-04-17 10:50:00,73.05,73.16,72.86,73.09,68611.0,72.6915,72.8009,72.5024,72.7313,68611.0
2025-04-17 11:00:00,73.09,73.4,73.06,73.27,42750.0,72.7313,73.0398,72.7014,72.9104,42750.0
2025-04-17 11:10:00,73.25,73.58,73.23,73.5,39802.0,72.8905,73.2189,72.8706,73.1393,39802.0
2025-04-17 11:20:00,73.5,73.51,73.24,73.35,75986.0,73.1393,73.1492,72.8805,72.99,75986.0
2025-04-17 11:30:00,73.35,73.76,73.32,73.58,42069.0,72.99,73.398,72.9601,73.2189,42069.0
2025-04-17 11:40:00,73.6,73.62,73.39,73.4,23491.0,73.2388,73.2587,73.0298,73.0398,23491.0
2025-04-17 11:50:00,73.4,73.66,73.32,73.39,60291.0,73.0398,73.2985,72.9601,73.0298,60291.0
2025-04-17 12:00:00,73.39,73.86,73.39,73.71,72172.0,73.0298,73.4975,73.0298,73.3482,72172.0
2025-04-17 12:10:00,73.71,74.06,73.65,74.02,111963.0,73.3482,73.6965,73.2885,73.6567,111963.0
2025-04-17 12:20:00,74.02,74.61,73.98,74.42,119166.0,73.6567,74.2438,73.6169,74.0547,119166.0
2025-04-17 12:30:00,74.42,74.72,74.4,74.52,93407.0,74.0547,74.3533,74.0348,74.1543,93407.0
2025-04-17 12:40:00,74.55,74.76,74.51,74.7,136024.0,74.1841,74.3931,74.1443,74.3334,136024.0
2025-04-17 12:50:00,74.73,74.99,74.66,74.7,123598.0,74.3632,74.622,74.2936,74.3334,123598.0
2025-04-17 13:00:00,74.76,74.89,74.45,74.62,83703.0,74.3931,74.5224,74.0846,74.2538,83703.0
2025-04-17 13:10:00,74.66,74.75,74.6,74.66,76924.0,74.2936,74.3831,74.2339,74.2936,76924.0
2025-04-17 13:20:00,74.66,74.94,74.56,74.81,61491.0,74.2936,74.5722,74.1941,74.4428,61491.0
2025-04-17 13:30:00,74.81,74.92,74.72,74.89,54446.0,74.4428,74.5523,74.3533,74.5224,54446.0
2025-04-17 13:40:00,74.9,75.01,74.65,74.86,67093.0,74.5324,74.6419,74.2836,74.4926,67093.0
2025-04-17 13:50:00,74.87,75.16,74.86,75.12,61385.0,74.5025,74.7911,74.4926,74.7513,61385.0
2025-04-17 14:00:00,75.1,75.2,74.99,75.17,51748.0,74.7314,74.8309,74.622,74.8011,51748.0
2025-04-17 14:10:00,75.17,75.27,75.06,75.26,43592.0,74.8011,74.9006,74.6916,74.8906,43592.0
2025-04-17 14:20:00,75.25,75.32,75.08,75.11,77633.0,74.8807,74.9503,74.7115,74.7414,77633.0
2025-04-17 14:30:00,75.11,75.3,75.06,75.17,92852.0,74.7414,74.9304,74.6916,74.8011,92852.0
2025-04-17 14:40:00,75.16,75.31,75.09,75.25,76704.0,74.7911,74.9404,74.7215,74.8807,76704.0
2025-04-17 14:50:00,75.23,75.27,75.08,75.13,96750.0,74.8608,74.9006,74.7115,74.7613,96750.0
2025-04-17 15:00:00,75.14,75.18,75.0,75.11,61626.0,74.7712,74.811,74.6319,74.7414,61626.0
2025-04-17 15:10:00,75.14,75.22,75.0,75.05,88202.0,74.7712,74.8508,74.6319,74.6817,88202.0
2025-04-17 15:20:00,75.03,75.08,74.89,74.98,179460.0,74.6618,74.7115,74.5224,74.612,179460.0
2025-04-17 15:30:00,74.98,75.11,74.91,75.05,118782.0,74.612,74.7414,74.5423,74.6817,118782.0
2025-04-17 15:40:00,75.05,75.16,74.88,74.94,98472.0,74.6817,74.7911,74.5125,74.5722,98472.0
2025-04-17 15:50:00,74.92,75.04,74.57,74.59,584363.0,74.5523,74.6717,74.204,74.2239,584363.0
2025-04-21 09:30:00,75.94,77.2,75.56,77.13,253642.0,75.5673,76.8211,75.1892,76.7514,253642.0
2025-04-21 09:40:00,77.18,78.43,77.16,77.93,452962.0,76.8012,78.0451,76.7813,77.5475,452962.0
2025-04-21 09:50:00,77.92,78.2,77.72,77.95,477735.0,77.5376,77.8162,77.3386,77.5674,477735.0
2025-04-21 10:00:00,77.95,78.02,77.12,77.17,313214.0,77.5674,77.6371,76.7415,76.7913,313214.0
2025-04-21 10:10:00,77.17,77.24,76.59,77.07,264930.0,76.7913,76.8609,76.2141,76.6917,264930.0
2025-04-21 10:20:00,77.06,77.65,76.89,77.64,290462.0,76.6818,77.2689,76.5126,77.2589,290462.0
2025-04-21 10:30:00,77.64,78.34,77.52,78.27,300091.0,77.2589,77.9555,77.1395,77.8859,300091.0
2025-04-21 10:40:00,78.29,78.5,77.93,78.07,184388.0,77.9058,78.1147,77.5475,77.6868,184388.0
2025-04-21 10:50:00,78.04,78.05,77.64,77.72,186481.0,77.657,77.6669,77.2589,77.3386,186481.0
2025-04-21 11:00:00,77.75,77.9,77.29,77.47,171768.0,77.3684,77.5177,76.9107,77.0898,171768.0
2025-04-21 11:10:00,77.47,78.03,77.44,77.85,229494.0,77.0898,77.647,77.0599,77.4679,229494.0
2025-04-21 11:20:00,77.85,78.22,77.76,78.08,122069.0,77.4679,77.8361,77.3784,77.6968,122069.0
2025-04-21 11:30:00,78.07,78.08,77.63,77.71,70973.0,77.6868,77.6968,77.249,77.3286,70973.0
2025-04-21 11:40:00,77.71,77.73,77.39,77.43,43743.0,77.3286,77.3485,77.0102,77.05,43743.0
2025-04-21 11:50:00,77.43,77.43,77.03,77.11,74211.0,77.05,77.05,76.6519,76.7315,74211.0
2025-04-21 12:00:00,77.12,77.4,76.84,77.34,151897.0,76.7415,77.0201,76.4629,76.9604,151897.0
2025-04-21 12:10:00,77.33,77.61,77.3,77.42,88056.0,76.9505,77.2291,76.9206,77.04,88056.0
2025-04-21 12:20:00,77.42,77.47,77.11,77.27,100470.0,77.04,77.0898,76.7315,76.8908,100470.0
2025-04-21 12:30:00,77.27,77.65,77.26,77.61,96170.0,76.8908,77.2689,76.8808,77.2291,96170.0
2025-04-21 12:40:00,77.61,77.82,77.56,77.77,107171.0,77.2291,77.4381,77.1793,77.3883,107171.0
2025-04-21 12:50:00,77.77,77.79,77.5,77.75,116938.0,77.3883,77.4082,77.1196,77.3684,116938.0
2025-04-21 13:00:00,77.75,77.82,77.26,77.28,72835.0,77.3684,77.4381,76.8808,76.9007,72835.0
2025-04-21 13:10:00,77.31,77.41,77.19,77.38,97350.0,76.9306,77.0301,76.8112,77.0002,97350.0
2025-04-21 13:20:00,77.35,77.5,77.17,77.25,89454.0,76.9704,77.1196,76.7913,76.8709,89454.0
2025-04-21 13:30:00,77.24,77.36,77.07,77.33,117209.0,76.8609,76.9803,76.6917,76.9505,117209.0
2025-04-21 13:40:00,77.34,77.35,76.8,76.8,80740.0,76.9604,76.9704,76.4231,76.4231,80740.0
2025-04-21 13:50:00,76.78,76.79,76.43,76.55,113989.0,76.4032,76.4131,76.0549,76.1743,113989.0
2025-04-21 14:00:00,76.56,76.66,76.16,76.24,118980.0,76.1842,76.2838,75.7862,75.8658,118980.0
2025-04-21 14:10:00,76.25,76.69,76.08,76.58,134224.0,75.8758,76.3136,75.7066,76.2041,134224.0
2025-04-21 14:20:00,76.6,76.73,76.55,76.73,79348.0,76.224,76.3534,76.1743,76.3534,79348.0
2025-04-21 14:30:00,76.73,76.94,76.7,76.86,89077.0,76.3534,76.5624,76.3236,76.4828,89077.0
2025-04-21 14:40:00,76.88,76.89,76.47,76.71,89008.0,76.5027,76.5126,76.0947,76.3335,89008.0
2025-04-21 14:50:00,76.69,76.74,76.55,76.71,76042.0,76.3136,76.3634,76.1743,76.3335,76042.0
2025-04-21 15:00:00,76.71,76.91,76.67,76.67,102816.0,76.3335,76.5325,76.2937,76.2937,102816.0
2025-04-21 15:10:00,76.67,76.98,76.65,76.98,125096.0,76.2937,76.6022,76.2738,76.6022,125096.0
2025-04-21 15:20:00,76.96,77.05,76.75,76.87,234324.0,76.5823,76.6718,76.3733,76.4927,234324.0
2025-04-21 15:30:00,76.89,76.95,76.7,76.86,249158.0,76.5126,76.5723,76.3236,76.4828,249158.0
2025-04-21 15:40:00,76.87,76.95,76.45,76.52,249064.0,76.4927,76.5723,76.0748,76.1444,249064.0
2025-04-21 15:50:00,76.51,76.58,76.16,76.4,669321.0,76.1345,76.2041,75.7862,76.025,669321.0
2025-04-22 09:30:00,77.05,77.55,76.57,77.15,138295.0,76.6718,77.1694,76.1942,76.7713,138295.0
2025-04-22 09:40:00,77.11,77.45,77.0,77.44,71125.0,76.7315,77.0699,76.6221,77.0599,71125.0
2025-04-22 09:50:00,77.4,77.49,77.28,77.44,68729.0,77.0201,77.1097,76.9007,77.0599,68729.0
2025-04-22 10:00:00,77.43,77.7,77.15,77.62,122458.0,77.05,77.3187,76.7713,77.239,122458.0
2025-04-22 10:10:00,77.68,77.93,77.34,77.54,67659.0,77.2987,77.5475,76.9604,77.1594,67659.0
2025-04-22 10:20:00,77.5,77.62,77.39,77.62,49062.0,77.1196,77.239,77.0102,77.239,49062.0
2025-04-22 10:30:00,77.58,77.64,77.41,77.52,53810.0,77.1992,77.2589,77.0301,77.1395,53810.0
2025-04-22 10:40:00,77.53,77.86,77.49,77.69,36874.0,77.1495,77.4779,77.1097,77.3087,36874.0
2025-04-22 10:50:00,77.7,77.72,77.51,77.58,100463.0,77.3187,77.3386,77.1296,77.1992,100463.0
2025-04-22 11:00:00,77.56,77.79,77.46,77.79,57647.0,77.1793,77.4082,77.0798,77.4082,57647.0
2025-04-22 11:10:00,77.79,77.95,77.64,77.64,30996.0,77.4082,77.5674,77.2589,77.2589,30996.0
2025-04-22 11:20:00,77.69,77.8,77.61,77.64,28466.0,77.3087,77.4182,77.2291,77.2589,28466.0
2025-04-22 11:30:00,77.65,77.77,77.61,77.71,25821.0,77.2689,77.3883,77.2291,77.3286,25821.0
2025-04-22 11:40:00,77.72,77.81,77.61,77.79,35740.0,77.3386,77.4281,77.2291,77.4082,35740.0
2025-04-22 11:50:00,77.79,78.32,77.76,78.31,45782.0,77.4082,77.9356,77.3784,77.9257,45782.0
2025-04-22 12:00:00,78.33,78.65,78.33,78.4,59037.0,77.9456,78.264,77.9456,78.0152,59037.0
2025-04-22 12:10:00,78.41,78.6,78.38,78.38,68285.0,78.0252,78.2142,77.9953,77.9953,68285.0
2025-04-22 12:20:00,78.38,78.61,78.34,78.5,75769.0,77.9953,78.2242,77.9555,78.1147,75769.0
2025-04-22 12:30:00,78.52,78.57,78.43,78.48,31059.0,78.1346,78.1844,78.0451,78.0948,31059.0
2025-04-22 12:40:00,78.49,78.58,78.43,78.51,34969.0,78.1048,78.1943,78.0451,78.1247,34969.0
2025-04-22 12:50:00,78.51,78.66,78.41,78.66,37090.0,78.1247,78.2739,78.0252,78.2739,37090.0
2025-04-22 13:00:00,78.66,78.91,78.64,78.84,63537.0,78.2739,78.5227,78.254,78.4531,63537.0
2025-04-22 13:10:00,78.84,78.84,78.34,78.47,57305.0,78.4531,78.4531,77.9555,78.0849,57305.0
2025-04-22 13:20:00,78.47,78.55,78.18,78.38,78633.0,78.0849,78.1645,77.7963,77.9953,78633.0
2025-04-22 13:30:00,78.4,78.57,78.28,78.44,104003.0,78.0152,78.1844,77.8958,78.055,104003.0
2025-04-22 13:40:00,78.44,78.54,78.28,78.44,152184.0,78.055,78.1545,77.8958,78.055,152184.0
2025-04-22 13:50:00,78.44,78.48,78.21,78.39,57735.0,78.055,78.0948,77.8261,78.0053,57735.0
2025-04-22 14:00:00,78.38,78.85,78.38,78.79,71240.0,77.9953,78.463,77.9953,78.4033,71240.0
2025-04-22 14:10:00,78.77,78.97,78.72,78.86,68296.0,78.3834,78.5824,78.3336,78.473,68296.0
2025-04-22 14:20:00,78.86,78.97,78.75,78.92,53396.0,78.473,78.5824,78.3635,78.5327,53396.0
2025-04-22 14:30:00,78.93,79.01,78.86,78.9,42575.0,78.5426,78.6222,78.473,78.5128,42575.0
2025-04-22 14:40:00,78.9,79.04,78.88,78.95,101392.0,78.5128,78.6521,78.4929,78.5625,101392.0
2025-04-22 14:50:00,78.96,79.13,78.94,79.1,95867.0,78.5725,78.7416,78.5526,78.7118,95867.0
2025-04-22 15:00:00,79.1,79.17,78.93,79.02,130630.0,78.7118,78.7814,78.5426,78.6322,130630.0
2025-04-22 15:10:00,79.02,79.06,78.87,79.04,86215.0,78.6322,78.672,78.4829,78.6521,86215.0
2025-04-22 15:20:00,79.02,79.11,78.8,79.04,74327.0,78.6322,78.7217,78.4133,78.6521,74327.0
2025-04-22 15:30:00,79.04,79.19,79.0,79.05,70312.0,78.6521,78.8013,78.6123,78.662,70312.0
2025-04-22 15:40:00,79.05,79.34,79.0,79.26,112519.0,78.662,78.9506,78.6123,78.871,112519.0
2025-04-22 15:50:00,79.24,79.4,79.03,79.14,500399.0,78.8511,79.0103,78.6421,78.7516,500399.0
2025-04-23 09:30:00,80.24,81.19,79.91,80.92,227189.0,79.8462,80.7915,79.5178,80.5228,227189.0
2025-04-23 09:40:00,80.91,81.49,80.85,81.49,50217.0,80.5129,81.09,80.4532,81.09,50217.0
2025-04-23 09:50:00,81.5,81.63,81.01,81.41,96692.0,81.1,81.2294,80.6124,81.0104,96692.0
2025-04-23 10:00:00,81.37,81.6,81.02,81.54,74487.0,80.9706,81.1995,80.6224,81.1398,74487.0
2025-04-23 10:10:00,81.5,81.6,80.96,81.27,51850.0,81.1,81.1995,80.5627,80.8711,51850.0
2025-04-23 10:20:00,81.27,81.67,81.05,81.54,66218.0,80.8711,81.2692,80.6522,81.1398,66218.0
2025-04-23 10:30:00,81.51,81.7,81.42,81.56,64250.0,81.11,81.299,81.0204,81.1597,64250.0
2025-04-23 10:40:00,81.54,81.54,81.13,81.17,69027.0,81.1398,81.1398,80.7318,80.7716,69027.0
2025-04-23 10:50:00,81.16,81.17,80.88,81.05,152605.0,80.7617,80.7716,80.483,80.6522,152605.0
2025-04-23 11:00:00,81.05,81.24,80.85,81.04,66446.0,80.6522,80.8413,80.4532,80.6423,66446.0
2025-04-23 11:10:00,81.02,81.05,80.41,80.5,111666.0,80.6224,80.6522,80.0153,80.1049,111666.0
2025-04-23 11:20:00,80.51,80.63,79.96,80.09,94561.0,80.1149,80.2343,79.5676,79.6969,94561.0
2025-04-23 11:30:00,80.09,80.26,79.85,80.26,52536.0,79.6969,79.8661,79.4581,79.8661,52536.0
2025-04-23 11:40:00,80.23,80.33,79.85,79.89,53043.0,79.8362,79.9357,79.4581,79.4979,53043.0
2025-04-23 11:50:00,79.86,79.99,79.7,79.84,82067.0,79.468,79.5974,79.3088,79.4481,82067.0
2025-04-23 12:00:00,79.87,79.87,79.54,79.6,60643.0,79.478,79.478,79.1496,79.2093,60643.0
2025-04-23 12:10:00,79.63,79.65,79.35,79.39,42638.0,79.2392,79.2591,78.9606,79.0004,42638.0
2025-04-23 12:20:00,79.39,79.58,79.26,79.58,46985.0,79.0004,79.1894,78.871,79.1894,46985.0
2025-04-23 12:30:00,79.58,79.78,79.51,79.7,40020.0,79.1894,79.3884,79.1198,79.3088,40020.0
2025-04-23 12:40:00,79.71,79.85,79.56,79.61,43731.0,79.3188,79.4581,79.1695,79.2193,43731.0
2025-04-23 12:50:00,79.58,79.86,79.56,79.75,39282.0,79.1894,79.468,79.1695,79.3586,39282.0
2025-04-23 13:00:00,79.73,79.75,79.53,79.62,50675.0,79.3387,79.3586,79.1397,79.2292,50675.0
2025-04-23 13:10:00,79.6,79.68,79.53,79.67,42464.0,79.2093,79.2889,79.1397,79.279,42464.0
2025-04-23 13:20:00,79.66,79.74,79.48,79.51,43807.0,79.269,79.3486,79.0899,79.1198,43807.0
2025-04-23 13:30:00,79.49,79.62,79.27,79.36,40875.0,79.0999,79.2292,78.8809,78.9705,40875.0
2025-04-23 13:40:00,79.38,79.44,79.24,79.4,55398.0,78.9904,79.0501,78.8511,79.0103,55398.0
2025-04-23 13:50:00,79.38,79.63,79.33,79.54,44164.0,78.9904,79.2392,78.9407,79.1496,44164.0
2025-04-23 14:00:00,79.54,79.61,79.33,79.42,46931.0,79.1496,79.2193,78.9407,79.0302,46931.0
2025-04-23 14:10:00,79.41,79.6,79.39,79.49,46373.0,79.0203,79.2093,79.0004,79.0999,46373.0
2025-04-23 14:20:00,79.48,79.57,79.22,79.24,50854.0,79.0899,79.1795,78.8312,78.8511,50854.0
2025-04-23 14:30:00,79.25,79.4,79.24,79.29,52381.0,78.861,79.0103,78.8511,78.9008,52381.0
2025-04-23 14:40:00,79.29,79.3,79.06,79.09,59790.0,78.9008,78.9108,78.672,78.7018,59790.0
2025-04-23 14:50:00,79.11,79.3,79.06,79.2,66338.0,78.7217,78.9108,78.672,78.8113,66338.0
2025-04-23 15:00:00,79.2,79.25,78.99,79.06,59851.0,78.8113,78.861,78.6023,78.672,59851.0
2025-04-23 15:10:00,79.08,79.16,78.93,79.03,87394.0,78.6919,78.7715,78.5426,78.6421,87394.0
2025-04-23 15:20:00,79.03,79.1,78.86,78.96,86725.0,78.6421,78.7118,78.473,78.5725,86725.0
2025-04-23 15:30:00,78.96,79.15,78.92,79.11,107794.0,78.5725,78.7615,78.5327,78.7217,107794.0
2025-04-23 15:40:00,79.11,79.19,78.96,79.15,188926.0,78.7217,78.8013,78.5725,78.7615,188926.0
2025-04-23 15:50:00,79.18,79.58,79.13,79.41,473030.0,78.7914,79.1894,78.7416,79.0203,473030.0
2025-04-24 09:30:00,79.08,79.16,78.4,78.71,72717.0,78.6919,78.7715,78.0152,78.3237,72717.0
2025-04-24 09:40:00,78.77,78.97,78.44,78.83,28472.0,78.3834,78.5824,78.055,78.4431,28472.0
2025-04-24 09:50:00,78.83,79.45,78.82,79.23,43971.0,78.4431,79.0601,78.4332,78.8411,43971.0
2025-04-24 10:00:00,79.19,79.57,79.16,79.46,58737.0,78.8013,79.1795,78.7715,79.07,58737.0
2025-04-24 10:10:00,79.5,79.55,79.19,79.51,92522.0,79.1098,79.1596,78.8013,79.1198,92522.0
2025-04-24 10:20:00,79.47,79.74,79.46,79.59,27954.0,79.08,79.3486,79.07,79.1994,27954.0
2025-04-24 10:30:00,79.59,79.89,79.59,79.74,24664.0,79.1994,79.4979,79.1994,79.3486,24664.0
2025-04-24 10:40:00,79.75,79.82,79.44,79.61,39434.0,79.3586,79.4282,79.0501,79.2193,39434.0
2025-04-24 10:50:00,79.64,79.89,79.58,79.87,23173.0,79.2491,79.4979,79.1894,79.478,23173.0
2025-04-24 11:00:00,79.88,80.0,79.86,79.98,33240.0,79.488,79.6074,79.468,79.5875,33240.0
2025-04-24 11:10:00,79.98,80.14,79.89,79.9,36284.0,79.5875,79.7467,79.4979,79.5079,36284.0
2025-04-24 11:20:00,79.91,80.04,79.9,80.02,34285.0,79.5178,79.6472,79.5079,79.6273,34285.0
2025-04-24 11:30:00,80.02,80.18,79.94,80.1,25520.0,79.6273,79.7865,79.5477,79.7069,25520.0
2025-04-24 11:40:00,80.1,80.18,80.04,80.11,38644.0,79.7069,79.7865,79.6472,79.7168,38644.0
2025-04-24 11:50:00,80.08,80.29,79.99,80.16,42391.0,79.687,79.8959,79.5974,79.7666,42391.0
2025-04-24 12:00:00,80.18,80.31,80.1,80.31,24189.0,79.7865,79.9158,79.7069,79.9158,24189.0
2025-04-24 12:10:00,80.33,80.53,80.3,80.42,38944.0,79.9357,80.1348,79.9059,80.0253,38944.0
2025-04-24 12:20:00,80.46,80.52,80.35,80.46,30561.0,80.0651,80.1248,79.9556,80.0651,30561.0
2025-04-24 12:30:00,80.46,80.62,80.45,80.56,68331.0,80.0651,80.2243,80.0552,80.1646,68331.0
2025-04-24 12:40:00,80.58,80.68,80.52,80.53,31317.0,80.1845,80.284,80.1248,80.1348,31317.0
2025-04-24 12:50:00,80.55,80.73,80.5,80.67,28192.0,80.1547,80.3338,80.1049,80.2741,28192.0
2025-04-24 13:00:00,80.67,80.69,80.55,80.57,51014.0,80.2741,80.294,80.1547,80.1746,51014.0
2025-04-24 13:10:00,80.57,80.57,80.29,80.3,36854.0,80.1746,80.1746,79.8959,79.9059,36854.0
2025-04-24 13:20:00,80.3,80.53,80.29,80.5,67851.0,79.9059,80.1348,79.8959,80.1049,67851.0
2025-04-24 13:30:00,80.53,80.6,80.42,80.52,34881.0,80.1348,80.2044,80.0253,80.1248,34881.0
2025-04-24 13:40:00,80.52,80.58,80.49,80.56,37092.0,80.1248,80.1845,80.095,80.1646,37092.0
2025-04-24 13:50:00,80.56,80.73,80.55,80.58,138130.0,80.1646,80.3338,80.1547,80.1845,138130.0
2025-04-24 14:00:00,80.58,80.79,80.44,80.48,175930.0,80.1845,80.3935,80.0452,80.085,175930.0
2025-04-24 14:10:00,80.5,80.53,80.25,80.4,26014.0,80.1049,80.1348,79.8561,80.0054,26014.0
2025-04-24 14:20:00,80.39,80.4,80.09,80.13,22033.0,79.9954,80.0054,79.6969,79.7367,22033.0
2025-04-24 14:30:00,80.15,80.27,80.13,80.2,32007.0,79.7566,79.876,79.7367,79.8064,32007.0
2025-04-24 14:40:00,80.2,80.3,80.07,80.08,96921.0,79.8064,79.9059,79.677,79.687,96921.0
2025-04-24 14:50:00,80.09,80.28,80.01,80.17,34062.0,79.6969,79.886,79.6173,79.7765,34062.0
2025-04-24 15:00:00,80.18,80.2,80.08,80.1,108832.0,79.7865,79.8064,79.687,79.7069,108832.0
2025-04-24 15:10:00,80.11,80.18,79.96,80.03,165562.0,79.7168,79.7865,79.5676,79.6372,165562.0
2025-04-24 15:20:00,80.01,80.18,79.86,79.97,911336.0,79.6173,79.7865,79.468,79.5775,911336.0
2025-04-24 15:30:00,79.97,80.25,79.94,80.19,227158.0,79.5775,79.8561,79.5477,79.7964,227158.0
2025-04-24 15:40:00,80.21,80.22,79.97,80.17,188414.0,79.8163,79.8263,79.5775,79.7765,188414.0
2025-04-24 15:50:00,80.15,80.19,79.85,79.86,490525.0,79.7566,79.7964,79.4581,79.468,490525.0
2025-04-25 09:30:00,79.2,79.7,79.04,79.64,26443.0,78.8113,79.3088,78.6521,79.2491,26443.0
2025-04-25 09:40:00,79.61,79.72,79.17,79.2,29208.0,79.2193,79.3287,78.7814,78.8113,29208.0
2025-04-25 09:50:00,79.2,79.41,78.89,79.01,31069.0,78.8113,79.0203,78.5028,78.6222,31069.0
2025-04-25 10:00:00,78.92,79.27,78.9,79.25,46843.0,78.5327,78.8809,78.5128,78.861,46843.0
2025-04-25 10:10:00,79.25,79.35,79.02,79.03,30621.0,78.861,78.9606,78.6322,78.6421,30621.0
2025-04-25 10:20:00,79.02,79.03,78.55,78.8,50896.0,78.6322,78.6421,78.1645,78.4133,50896.0
2025-04-25 10:30:00,78.79,78.88,78.64,78.81,101191.0,78.4033,78.4929,78.254,78.4232,101191.0
2025-04-25 10:40:00,78.81,79.03,78.77,78.97,57783.0,78.4232,78.6421,78.3834,78.5824,57783.0
2025-04-25 10:50:00,78.96,79.06,78.8,79.06,53717.0,78.5725,78.672,78.4133,78.672,53717.0
2025-04-25 11:00:00,79.06,79.08,78.9,78.92,19228.0,78.672,78.6919,78.5128,78.5327,19228.0
2025-04-25 11:10:00,78.91,79.04,78.86,78.95,41984.0,78.5227,78.6521,78.473,78.5625,41984.0
2025-04-25 11:20:00,78.96,78.99,78.84,78.88,27549.0,78.5725,78.6023,78.4531,78.4929,27549.0
2025-04-25 11:30:00,78.87,78.93,78.8,78.86,25895.0,78.4829,78.5426,78.4133,78.473,25895.0
2025-04-25 11:40:00,78.83,79.04,78.83,78.97,45760.0,78.4431,78.6521,78.4431,78.5824,45760.0
2025-04-25 11:50:00,78.97,79.04,78.86,78.86,38199.0,78.5824,78.6521,78.473,78.473,38199.0
2025-04-25 12:00:00,78.91,79.02,78.9,78.94,51542.0,78.5227,78.6322,78.5128,78.5526,51542.0
2025-04-25 12:10:00,78.92,79.0,78.82,78.89,32026.0,78.5327,78.6123,78.4332,78.5028,32026.0
2025-04-25 12:20:00,78.88,79.04,78.88,78.96,66865.0,78.4929,78.6521,78.4929,78.5725,66865.0
2025-04-25 12:30:00,78.96,79.11,78.94,78.94,39864.0,78.5725,78.7217,78.5526,78.5526,39864.0
2025-04-25 12:40:00,78.93,78.97,78.85,78.92,19894.0,78.5426,78.5824,78.463,78.5327,19894.0
2025-04-25 12:50:00,78.91,79.18,78.9,79.12,25850.0,78.5227,78.7914,78.5128,78.7317,25850.0
2025-04-25 13:00:00,79.12,79.15,78.99,79.06,19054.0,78.7317,78.7615,78.6023,78.672,19054.0
2025-04-25 13:10:00,79.06,79.16,79.06,79.09,17835.0,78.672,78.7715,78.672,78.7018,17835.0
2025-04-25 13:20:00,79.1,79.31,79.09,79.29,39530.0,78.7118,78.9207,78.7018,78.9008,39530.0
2025-04-25 13:30:00,79.28,79.36,79.02,79.16,41863.0,78.8909,78.9705,78.6322,78.7715,41863.0
2025-04-25 13:40:00,79.15,79.22,79.02,79.18,38227.0,78.7615,78.8312,78.6322,78.7914,38227.0
2025-04-25 13:50:00,79.16,79.17,78.97,79.11,35683.0,78.7715,78.7814,78.5824,78.7217,35683.0
2025-04-25 14:00:00,79.09,79.36,79.08,79.34,42128.0,78.7018,78.9705,78.6919,78.9506,42128.0
2025-04-25 14:10:00,79.36,79.49,79.35,79.42,60071.0,78.9705,79.0999,78.9606,79.0302,60071.0
2025-04-25 14:20:00,79.42,79.64,79.42,79.6,26604.0,79.0302,79.2491,79.0302,79.2093,26604.0
2025-04-25 14:30:00,79.58,79.72,79.52,79.63,34821.0,79.1894,79.3287,79.1297,79.2392,34821.0
2025-04-25 14:40:00,79.63,79.73,79.54,79.58,59448.0,79.2392,79.3387,79.1496,79.1894,59448.0
2025-04-25 14:50:00,79.58,79.58,79.41,79.42,24173.0,79.1894,79.1894,79.0203,79.0302,24173.0
2025-04-25 15:00:00,79.39,79.44,79.37,79.39,29799.0,79.0004,79.0501,78.9805,79.0004,29799.0
2025-04-25 15:10:00,79.4,79.43,79.2,79.23,233430.0,79.0103,79.0402,78.8113,78.8411,233430.0
2025-04-25 15:20:00,79.22,79.44,79.21,79.35,66146.0,78.8312,79.0501,78.8212,78.9606,66146.0
2025-04-25 15:30:00,79.35,79.43,79.2,79.36,76606.0,78.9606,79.0402,78.8113,78.9705,76606.0
2025-04-25 15:40:00,79.37,79.45,79.22,79.43,72820.0,78.9805,79.0601,78.8312,79.0402,72820.0
2025-04-25 15:50:00,79.4,79.59,79.26,79.26,433002.0,79.0103,79.1994,78.871,78.871,433002.0
2025-04-28 09:30:00,79.78,79.84,78.59,78.96,73092.0,79.3884,79.4481,78.2043,78.5725,73092.0
2025-04-28 09:40:00,78.95,79.17,78.8,78.93,54910.0,78.5625,78.7814,78.4133,78.5426,54910.0
2025-04-28 09:50:00,78.97,79.1,78.8,78.81,57956.0,78.5824,78.7118,78.4133,78.4232,57956.0
2025-04-28 10:00:00,78.84,78.85,78.54,78.59,68998.0,78.4531,78.463,78.1545,78.2043,68998.0
2025-04-28 10:10:00,78.6,78.69,78.45,78.61,55432.0,78.2142,78.3038,78.065,78.2242,55432.0
2025-04-28 10:20:00,78.63,78.74,78.53,78.63,58595.0,78.2441,78.3535,78.1446,78.2441,58595.0
2025-04-28 10:30:00,78.63,78.72,78.45,78.68,36184.0,78.2441,78.3336,78.065,78.2938,36184.0
2025-04-28 10:40:00,78.67,78.78,78.56,78.72,39994.0,78.2839,78.3933,78.1744,78.3336,39994.0
2025-04-28 10:50:00,78.72,78.74,78.54,78.62,57575.0,78.3336,78.3535,78.1545,78.2341,57575.0
2025-04-28 11:00:00,78.61,78.72,78.45,78.45,38899.0,78.2242,78.3336,78.065,78.065,38899.0
2025-04-28 11:10:00,78.47,78.49,78.22,78.23,45355.0,78.0849,78.1048,77.8361,77.846,45355.0
2025-04-28 11:20:00,78.21,78.29,78.09,78.12,48835.0,77.8261,77.9058,77.7067,77.7366,48835.0
2025-04-28 11:30:00,78.1,78.13,77.85,77.9,43152.0,77.7167,77.7465,77.4679,77.5177,43152.0
2025-04-28 11:40:00,77.88,78.01,77.75,77.81,31915.0,77.4978,77.6271,77.3684,77.4281,31915.0
2025-04-28 11:50:00,77.8,77.84,77.64,77.71,36890.0,77.4182,77.458,77.2589,77.3286,36890.0
2025-04-28 12:00:00,77.7,77.72,77.53,77.62,37751.0,77.3187,77.3386,77.1495,77.239,37751.0
2025-04-28 12:10:00,77.61,77.63,77.43,77.52,115419.0,77.2291,77.249,77.05,77.1395,115419.0
2025-04-28 12:20:00,77.53,77.56,77.41,77.42,51450.0,77.1495,77.1793,77.0301,77.04,51450.0
2025-04-28 12:30:00,77.45,77.55,77.37,77.51,30367.0,77.0699,77.1694,76.9903,77.1296,30367.0
2025-04-28 12:40:00,77.48,77.63,77.44,77.59,37679.0,77.0997,77.249,77.0599,77.2092,37679.0
2025-04-28 12:50:00,77.57,77.58,77.34,77.36,27913.0,77.1893,77.1992,76.9604,76.9803,27913.0
2025-04-28 13:00:00,77.37,77.45,77.29,77.31,27265.0,76.9903,77.0699,76.9107,76.9306,27265.0
2025-04-28 13:10:00,77.3,77.31,77.16,77.19,34654.0,76.9206,76.9306,76.7813,76.8112,34654.0
2025-04-28 13:20:00,77.19,77.19,76.97,76.99,39206.0,76.8112,76.8112,76.5922,76.6121,39206.0
2025-04-28 13:30:00,77.01,77.17,77.01,77.09,30404.0,76.632,76.7913,76.632,76.7116,30404.0
2025-04-28 13:40:00,77.1,77.24,77.04,77.16,67053.0,76.7216,76.8609,76.6619,76.7813,67053.0
2025-04-28 13:50:00,77.16,77.43,77.13,77.42,42125.0,76.7813,77.05,76.7514,77.04,42125.0
2025-04-28 14:00:00,77.38,77.62,77.35,77.5,36826.0,77.0002,77.239,76.9704,77.1196,36826.0
2025-04-28 14:10:00,77.5,77.51,77.39,77.48,29589.0,77.1196,77.1296,77.0102,77.0997,29589.0
2025-04-28 14:20:00,77.46,77.66,77.44,77.63,39806.0,77.0798,77.2788,77.0599,77.249,39806.0
2025-04-28 14:30:00,77.64,77.7,77.36,77.52,76920.0,77.2589,77.3187,76.9803,77.1395,76920.0
2025-04-28 14:40:00,77.52,77.57,77.41,77.51,35649.0,77.1395,77.1893,77.0301,77.1296,35649.0
2025-04-28 14:50:00,77.5,77.64,77.49,77.59,77760.0,77.1196,77.2589,77.1097,77.2092,77760.0
2025-04-28 15:00:00,77.62,77.83,77.62,77.82,52662.0,77.239,77.448,77.239,77.4381,52662.0
2025-04-28 15:10:00,77.81,77.81,77.7,77.76,54572.0,77.4281,77.4281,77.3187,77.3784,54572.0
2025-04-28 15:20:00,77.77,77.95,77.76,77.87,59801.0,77.3883,77.5674,77.3784,77.4878,59801.0
2025-04-28 15:30:00,77.87,78.03,77.73,78.03,94404.0,77.4878,77.647,77.3485,77.647,94404.0
2025-04-28 15:40:00,78.01,78.13,77.91,78.03,105761.0,77.6271,77.7465,77.5276,77.647,105761.0
2025-04-28 15:50:00,78.06,78.15,77.9,77.94,362010.0,77.6769,77.7664,77.5177,77.5575,362010.0
2025-04-29 09:30:00,78.04,78.51,77.62,78.21,35030.0,77.657,78.1247,77.239,77.8261,35030.0
2025-04-29 09:40:00,78.2,78.37,78.0,78.14,16108.0,77.8162,77.9854,77.6172,77.7565,16108.0
2025-04-29 09:50:00,78.19,78.47,78.19,78.21,22019.0,77.8062,78.0849,77.8062,77.8261,22019.0
2025-04-29 10:00:00,78.27,78.4,78.16,78.29,29880.0,77.8859,78.0152,77.7764,77.9058,29880.0
2025-04-29 10:10:00,78.31,78.31,77.88,77.89,28260.0,77.9257,77.9257,77.4978,77.5077,28260.0
2025-04-29 10:20:00,77.91,78.01,77.71,77.77,30518.0,77.5276,77.6271,77.3286,77.3883,30518.0
2025-04-29 10:30:00,77.79,78.05,77.76,77.99,41867.0,77.4082,77.6669,77.3784,77.6072,41867.0
2025-04-29 10:40:00,77.97,78.15,77.91,78.13,49285.0,77.5873,77.7664,77.5276,77.7465,49285.0
2025-04-29 10:50:00,78.13,78.26,78.08,78.21,39317.0,77.7465,77.8759,77.6968,77.8261,39317.0
2025-04-29 11:00:00,78.22,78.3,78.12,78.14,37665.0,77.8361,77.9157,77.7366,77.7565,37665.0
2025-04-29 11:10:00,78.13,78.16,77.82,77.82,42498.0,77.7465,77.7764,77.4381,77.4381,42498.0
2025-04-29 11:20:00,77.84,77.97,77.8,77.92,57111.0,77.458,77.5873,77.4182,77.5376,57111.0
2025-04-29 11:30:00,77.94,77.97,77.83,77.94,43852.0,77.5575,77.5873,77.448,77.5575,43852.0
2025-04-29 11:40:00,77.94,78.05,77.94,78.01,32439.0,77.5575,77.6669,77.5575,77.6271,32439.0
2025-04-29 11:50:00,78.03,78.07,77.83,77.94,28730.0,77.647,77.6868,77.448,77.5575,28730.0
2025-04-29 12:00:00,77.91,78.16,77.88,78.12,37678.0,77.5276,77.7764,77.4978,77.7366,37678.0
2025-04-29 12:10:00,78.13,78.19,78.07,78.16,28913.0,77.7465,77.8062,77.6868,77.7764,28913.0
2025-04-29 12:20:00,78.13,78.15,78.06,78.09,16071.0,77.7465,77.7664,77.6769,77.7067,16071.0
2025-04-29 12:30:00,78.1,78.14,78.05,78.06,22850.0,77.7167,77.7565,77.6669,77.6769,22850.0
2025-04-29 12:40:00,78.06,78.07,77.87,77.87,19765.0,77.6769,77.6868,77.4878,77.4878,19765.0
2025-04-29 12:50:00,77.9,77.94,77.78,77.84,25542.0,77.5177,77.5575,77.3983,77.458,25542.0
2025-04-29 13:00:00,77.85,77.89,77.82,77.82,18087.0,77.4679,77.5077,77.4381,77.4381,18087.0
2025-04-29 13:10:00,77.81,77.98,77.76,77.98,29076.0,77.4281,77.5973,77.3784,77.5973,29076.0
2025-04-29 13:20:00,77.99,78.15,77.91,78.15,43448.0,77.6072,77.7664,77.5276,77.7664,43448.0
2025-04-29 13:30:00,78.14,78.33,78.12,78.27,89618.0,77.7565,77.9456,77.7366,77.8859,89618.0
2025-04-29 13:40:00,78.3,78.58,78.29,78.56,55227.0,77.9157,78.1943,77.9058,78.1744,55227.0
2025-04-29 13:50:00,78.56,78.56,78.41,78.46,48752.0,78.1744,78.1744,78.0252,78.0749,48752.0
2025-04-29 14:00:00,78.47,78.61,78.44,78.45,51528.0,78.0849,78.2242,78.055,78.065,51528.0
2025-04-29 14:10:00,78.47,78.48,78.37,78.43,44185.0,78.0849,78.0948,77.9854,78.0451,44185.0
2025-04-29 14:20:00,78.42,78.43,78.32,78.39,55457.0,78.0351,78.0451,77.9356,78.0053,55457.0
2025-04-29 14:30:00,78.4,78.45,78.38,78.4,40959.0,78.0152,78.065,77.9953,78.0152,40959.0
2025-04-29 14:40:00,78.41,78.45,78.37,78.37,54090.0,78.0252,78.065,77.9854,77.9854,54090.0
2025-04-29 14:50:00,78.37,78.39,78.29,78.34,56381.0,77.9854,78.0053,77.9058,77.9555,56381.0
2025-04-29 15:00:00,78.33,78.33,78.19,78.2,58939.0,77.9456,77.9456,77.8062,77.8162,58939.0
2025-04-29 15:10:00,78.22,78.31,78.21,78.23,49912.0,77.8361,77.9257,77.8261,77.846,49912.0
2025-04-29 15:20:00,78.23,78.3,78.2,78.25,42986.0,77.846,77.9157,77.8162,77.866,42986.0
2025-04-29 15:30:00,78.24,78.39,78.24,78.35,83097.0,77.856,78.0053,77.856,77.9655,83097.0
2025-04-29 15:40:00,78.36,78.54,78.21,78.47,91413.0,77.9754,78.1545,77.8261,78.0849,91413.0
2025-04-29 15:50:00,78.48,78.69,78.39,78.62,375279.0,78.0948,78.3038,78.0053,78.2341,375279.0
2025-04-30 09:30:00,78.44,78.62,78.1,78.44,194594.0,78.055,78.2341,77.7167,78.055,194594.0
2025-04-30 09:40:00,78.4,78.5,77.76,77.91,63596.0,78.0152,78.1147,77.3784,77.5276,63596.0
2025-04-30 09:50:00,77.91,77.91,77.16,77.37,47634.0,77.5276,77.5276,76.7813,76.9903,47634.0
2025-04-30 10:00:00,77.32,77.79,77.28,77.55,34284.0,76.9405,77.4082,76.9007,77.1694,34284.0
2025-04-30 10:10:00,77.54,77.86,77.51,77.86,27253.0,77.1594,77.4779,77.1296,77.4779,27253.0
2025-04-30 10:20:00,77.85,78.04,77.77,78.0,28858.0,77.4679,77.657,77.3883,77.6172,28858.0
2025-04-30 10:30:00,77.99,78.2,77.99,78.15,99177.0,77.6072,77.8162,77.6072,77.7664,99177.0
2025-04-30 10:40:00,78.15,78.15,77.75,77.79,22107.0,77.7664,77.7664,77.3684,77.4082,22107.0
2025-04-30 10:50:00,77.81,78.03,77.72,77.84,24017.0,77.4281,77.647,77.3386,77.458,24017.0
2025-04-30 11:00:00,77.84,78.12,77.84,78.1,19152.0,77.458,77.7366,77.458,77.7167,19152.0
2025-04-30 11:10:00,78.07,78.26,78.07,78.24,16474.0,77.6868,77.8759,77.6868,77.856,16474.0
2025-04-30 11:20:00,78.26,78.38,78.17,78.24,23491.0,77.8759,77.9953,77.7863,77.856,23491.0
2025-04-30 11:30:00,78.23,78.34,78.19,78.31,22036.0,77.846,77.9555,77.8062,77.9257,22036.0
2025-04-30 11:40:00,78.33,78.36,78.16,78.23,29588.0,77.9456,77.9754,77.7764,77.846,29588.0
2025-04-30 11:50:00,78.23,78.28,78.05,78.17,17975.0,77.846,77.8958,77.6669,77.7863,17975.0
2025-04-30 12:00:00,78.19,78.27,78.03,78.25,19272.0,77.8062,77.8859,77.647,77.866,19272.0
2025-04-30 12:10:00,78.27,78.33,78.1,78.2,18156.0,77.8859,77.9456,77.7167,77.8162,18156.0
2025-04-30 12:20:00,78.23,78.27,78.03,78.03,27546.0,77.846,77.8859,77.647,77.647,27546.0
2025-04-30 12:30:00,78.05,78.22,77.98,78.21,22034.0,77.6669,77.8361,77.5973,77.8261,22034.0
2025-04-30 12:40:00,78.19,78.27,78.11,78.24,20053.0,77.8062,77.8859,77.7266,77.856,20053.0
2025-04-30 12:50:00,78.21,78.36,78.21,78.33,13341.0,77.8261,77.9754,77.8261,77.9456,13341.0
2025-04-30 13:00:00,78.31,78.41,78.17,78.22,18258.0,77.9257,78.0252,77.7863,77.8361,18258.0
2025-04-30 13:10:00,78.19,78.19,77.98,78.14,30979.0,77.8062,77.8062,77.5973,77.7565,30979.0
2025-04-30 13:20:00,78.12,78.3,78.09,78.28,24121.0,77.7366,77.9157,77.7067,77.8958,24121.0
2025-04-30 13:30:00,78.28,78.34,78.22,78.25,18091.0,77.8958,77.9555,77.8361,77.866,18091.0
2025-04-30 13:40:00,78.25,78.29,78.12,78.19,25734.0,77.866,77.9058,77.7366,77.8062,25734.0
2025-04-30 13:50:00,78.16,78.21,78.03,78.06,16326.0,77.7764,77.8261,77.647,77.6769,16326.0
2025-04-30 14:00:00,78.05,78.43,77.98,78.16,36441.0,77.6669,78.0451,77.5973,77.7764,36441.0
2025-04-30 14:10:00,78.15,78.32,78.12,78.2,14607.0,77.7664,77.9356,77.7366,77.8162,14607.0
2025-04-30 14:20:00,78.2,78.26,77.94,78.04,17753.0,77.8162,77.8759,77.5575,77.657,17753.0
2025-04-30 14:30:00,78.04,78.08,77.85,77.91,19042.0,77.657,77.6968,77.4679,77.5276,19042.0
2025-04-30 14:40:00,77.9,77.99,77.8,77.97,16507.0,77.5177,77.6072,77.4182,77.5873,16507.0
2025-04-30 14:50:00,77.92,77.97,77.87,77.92,13673.0,77.5376,77.5873,77.4878,77.5376,13673.0
2025-04-30 15:00:00,77.9,78.03,77.9,78.02,24346.0,77.5177,77.647,77.5177,77.6371,24346.0
2025-04-30 15:10:00,78.02,78.2,78.01,78.13,41235.0,77.6371,77.8162,77.6271,77.7465,41235.0
2025-04-30 15:20:00,78.12,78.24,78.03,78.05,36535.0,77.7366,77.856,77.647,77.6669,36535.0
2025-04-30 15:30:00,78.04,78.05,77.88,78.0,58811.0,77.657,77.6669,77.4978,77.6172,58811.0
2025-04-30 15:40:00,78.0,78.58,77.98,78.54,264238.0,77.6172,78.1943,77.5973,78.1545,264238.0
2025-04-30 15:50:00,78.55,79.13,78.55,78.86,309872.0,78.1645,78.7416,78.1645,78.473,309872.0
2025-05-01 09:30:00,78.11,78.6,77.73,78.31,99304.0,77.7266,78.2142,77.3485,77.9257,99304.0
2025-05-01 09:40:00,78.34,78.47,77.7,77.7,21750.0,77.9555,78.0849,77.3187,77.3187,21750.0
2025-05-01 09:50:00,77.74,77.87,77.67,77.72,19926.0,77.3585,77.4878,77.2888,77.3386,19926.0
2025-05-01 10:00:00,77.77,78.22,77.77,77.92,30936.0,77.3883,77.8361,77.3883,77.5376,30936.0
2025-05-01 10:10:00,77.92,78.05,77.82,77.91,30153.0,77.5376,77.6669,77.4381,77.5276,30153.0
2025-05-01 10:20:00,77.89,78.16,77.87,78.08,19052.0,77.5077,77.7764,77.4878,77.6968,19052.0
2025-05-01 10:30:00,78.02,78.03,77.62,77.96,27835.0,77.6371,77.647,77.239,77.5774,27835.0
2025-05-01 10:40:00,77.97,78.03,77.85,77.92,33364.0,77.5873,77.647,77.4679,77.5376,33364.0
2025-05-01 10:50:00,77.91,78.02,77.86,78.01,19622.0,77.5276,77.6371,77.4779,77.6271,19622.0
2025-05-01 11:00:00,78.0,78.11,77.85,78.1,25096.0,77.6172,77.7266,77.4679,77.7167,25096.0
2025-05-01 11:10:00,78.11,78.22,78.1,78.18,27051.0,77.7266,77.8361,77.7167,77.7963,27051.0
2025-05-01 11:20:00,78.18,78.25,78.07,78.09,20897.0,77.7963,77.866,77.6868,77.7067,20897.0
2025-05-01 11:30:00,78.03,78.11,77.91,77.98,17120.0,77.647,77.7266,77.5276,77.5973,17120.0
2025-05-01 11:40:00,77.97,78.0,77.89,77.93,14314.0,77.5873,77.6172,77.5077,77.5475,14314.0
2025-05-01 11:50:00,77.92,78.03,77.83,77.93,33264.0,77.5376,77.647,77.448,77.5475,33264.0
2025-05-01 12:00:00,77.94,77.97,77.81,77.97,16516.0,77.5575,77.5873,77.4281,77.5873,16516.0
2025-05-01 12:10:00,77.94,77.98,77.78,77.9,22433.0,77.5575,77.5973,77.3983,77.5177,22433.0
2025-05-01 12:20:00,77.92,77.99,77.86,77.92,15456.0,77.5376,77.6072,77.4779,77.5376,15456.0
2025-05-01 12:30:00,77.92,77.99,77.9,77.94,15282.0,77.5376,77.6072,77.5177,77.5575,15282.0
2025-05-01 12:40:00,77.94,77.94,77.81,77.81,18223.0,77.5575,77.5575,77.4281,77.4281,18223.0
2025-05-01 12:50:00,77.81,77.91,77.8,77.89,16169.0,77.4281,77.5276,77.4182,77.5077,16169.0
2025-05-01 13:00:00,77.89,78.06,77.89,77.98,20276.0,77.5077,77.6769,77.5077,77.5973,20276.0
2025-05-01 13:10:00,77.99,78.13,77.97,78.08,19839.0,77.6072,77.7465,77.5873,77.6968,19839.0
2025-05-01 13:20:00,78.07,78.12,77.99,78.01,17072.0,77.6868,77.7366,77.6072,77.6271,17072.0
2025-05-01 13:30:00,78.0,78.03,77.94,77.97,19003.0,77.6172,77.647,77.5575,77.5873,19003.0
2025-05-01 13:40:00,77.99,77.99,77.8,77.88,17966.0,77.6072,77.6072,77.4182,77.4978,17966.0
2025-05-01 13:50:00,77.92,77.92,77.69,77.71,16525.0,77.5376,77.5376,77.3087,77.3286,16525.0
2025-05-01 14:00:00,77.73,77.93,77.7,77.89,21466.0,77.3485,77.5475,77.3187,77.5077,21466.0
2025-05-01 14:10:00,77.91,77.99,77.87,77.92,20838.0,77.5276,77.6072,77.4878,77.5376,20838.0
2025-05-01 14:20:00,77.91,77.92,77.8,77.9,35016.0,77.5276,77.5376,77.4182,77.5177,35016.0
2025-05-01 14:30:00,77.9,77.96,77.86,77.92,28343.0,77.5177,77.5774,77.4779,77.5376,28343.0
2025-05-01 14:40:00,77.93,78.03,77.91,77.93,21742.0,77.5475,77.647,77.5276,77.5475,21742.0
2025-05-01 14:50:00,77.96,77.98,77.91,77.92,16127.0,77.5774,77.5973,77.5276,77.5376,16127.0
2025-05-01 15:00:00,77.93,77.97,77.86,77.89,27155.0,77.5475,77.5873,77.4779,77.5077,27155.0
2025-05-01 15:10:00,77.89,77.94,77.81,77.89,30460.0,77.5077,77.5575,77.4281,77.5077,30460.0
2025-05-01 15:20:00,77.89,77.91,77.83,77.86,39191.0,77.5077,77.5276,77.448,77.4779,39191.0
2025-05-01 15:30:00,77.88,78.01,77.85,77.89,52729.0,77.4978,77.6271,77.4679,77.5077,52729.0
2025-05-01 15:40:00,77.9,78.1,77.87,78.05,60382.0,77.5177,77.7167,77.4878,77.6669,60382.0
2025-05-01 15:50:00,78.07,78.07,77.58,77.7,338260.0,77.6868,77.6868,77.1992,77.3187,338260.0
2025-05-02 09:30:00,78.87,79.35,78.75,79.14,58837.0,78.4829,78.9606,78.3635,78.7516,58837.0
2025-05-02 09:40:00,79.07,79.1,78.64,78.79,21687.0,78.6819,78.7118,78.254,78.4033,21687.0
2025-05-02 09:50:00,78.8,78.96,78.64,78.8,35042.0,78.4133,78.5725,78.254,78.4133,35042.0
2025-05-02 10:00:00,78.82,79.04,78.62,78.73,46611.0,78.4332,78.6521,78.2341,78.3436,46611.0
2025-05-02 10:10:00,78.76,78.82,78.6,78.68,49219.0,78.3734,78.4332,78.2142,78.2938,49219.0
2025-05-02 10:20:00,78.65,78.96,78.62,78.94,31230.0,78.264,78.5725,78.2341,78.5526,31230.0
2025-05-02 10:30:00,78.92,78.92,78.67,78.75,44947.0,78.5327,78.5327,78.2839,78.3635,44947.0
2025-05-02 10:40:00,78.77,78.79,78.57,78.72,25936.0,78.3834,78.4033,78.1844,78.3336,25936.0
2025-05-02 10:50:00,78.74,78.74,78.54,78.62,32078.0,78.3535,78.3535,78.1545,78.2341,32078.0
2025-05-02 11:00:00,78.62,78.67,78.41,78.41,24459.0,78.2341,78.2839,78.0252,78.0252,24459.0
2025-05-02 11:10:00,78.41,78.49,78.33,78.49,50486.0,78.0252,78.1048,77.9456,78.1048,50486.0
2025-05-02 11:20:00,78.47,78.61,78.33,78.37,45374.0,78.0849,78.2242,77.9456,77.9854,45374.0
2025-05-02 11:30:00,78.37,78.51,78.32,78.51,32146.0,77.9854,78.1247,77.9356,78.1247,32146.0
2025-05-02 11:40:00,78.49,78.49,78.33,78.45,36896.0,78.1048,78.1048,77.9456,78.065,36896.0
2025-05-02 11:50:00,78.45,78.5,78.35,78.37,27555.0,78.065,78.1147,77.9655,77.9854,27555.0
2025-05-02 12:00:00,78.38,78.6,78.37,78.52,39508.0,77.9953,78.2142,77.9854,78.1346,39508.0
2025-05-02 12:10:00,78.54,78.64,78.54,78.59,20620.0,78.1545,78.254,78.1545,78.2043,20620.0
2025-05-02 12:20:00,78.61,78.64,78.52,78.57,21163.0,78.2242,78.254,78.1346,78.1844,21163.0
2025-05-02 12:30:00,78.56,78.6,78.46,78.55,19901.0,78.1744,78.2142,78.0749,78.1645,19901.0
2025-05-02 12:40:00,78.53,78.58,78.52,78.53,17144.0,78.1446,78.1943,78.1346,78.1446,17144.0
2025-05-02 12:50:00,78.55,78.6,78.49,78.55,20864.0,78.1645,78.2142,78.1048,78.1645,20864.0
2025-05-02 13:00:00,78.55,78.55,78.42,78.51,23687.0,78.1645,78.1645,78.0351,78.1247,23687.0
2025-05-02 13:10:00,78.51,78.55,78.44,78.51,19994.0,78.1247,78.1645,78.055,78.1247,19994.0
2025-05-02 13:20:00,78.52,78.56,78.47,78.49,19315.0,78.1346,78.1744,78.0849,78.1048,19315.0
2025-05-02 13:30:00,78.5,78.63,78.39,78.63,65107.0,78.1147,78.2441,78.0053,78.2441,65107.0
2025-05-02 13:40:00,78.64,78.74,78.58,78.59,25317.0,78.254,78.3535,78.1943,78.2043,25317.0
2025-05-02 13:50:00,78.58,78.77,78.58,78.61,29520.0,78.1943,78.3834,78.1943,78.2242,29520.0
2025-05-02 14:00:00,78.61,78.77,78.58,78.66,91975.0,78.2242,78.3834,78.1943,78.2739,91975.0
2025-05-02 14:10:00,78.65,78.78,78.62,78.71,39015.0,78.264,78.3933,78.2341,78.3237,39015.0
2025-05-02 14:20:00,78.71,78.84,78.7,78.81,32582.0,78.3237,78.4531,78.3137,78.4232,32582.0
2025-05-02 14:30:00,78.83,78.96,78.83,78.9,36645.0,78.4431,78.5725,78.4431,78.5128,36645.0
2025-05-02 14:40:00,78.91,78.97,78.82,78.82,28219.0,78.5227,78.5824,78.4332,78.4332,28219.0
2025-05-02 14:50:00,78.84,78.93,78.82,78.87,28935.0,78.4531,78.5426,78.4332,78.4829,28935.0
2025-05-02 15:00:00,78.85,79.05,78.82,79.05,53633.0,78.463,78.662,78.4332,78.662,53633.0
2025-05-02 15:10:00,79.05,79.05,78.84,78.99,63007.0,78.662,78.662,78.4531,78.6023,63007.0
2025-05-02 15:20:00,79.01,79.13,78.97,79.05,53566.0,78.6222,78.7416,78.5824,78.662,53566.0
2025-05-02 15:30:00,79.05,79.09,78.95,79.05,63765.0,78.662,78.7018,78.5625,78.662,63765.0
2025-05-02 15:40:00,79.04,79.06,78.79,78.81,78115.0,78.6521,78.672,78.4033,78.4232,78115.0
2025-05-02 15:50:00,78.8,79.08,78.78,78.84,493660.0,78.4133,78.6919,78.3933,78.4531,493660.0
2025-05-05 09:30:00,78.75,78.75,78.04,78.39,58579.0,78.3635,78.3635,77.657,78.0053,58579.0
2025-05-05 09:40:00,78.39,78.48,78.14,78.35,28556.0,78.0053,78.0948,77.7565,77.9655,28556.0
2025-05-05 09:50:00,78.36,78.49,78.2,78.36,67106.0,77.9754,78.1048,77.8162,77.9754,67106.0
2025-05-05 10:00:00,78.42,78.76,78.18,78.22,588177.0,78.0351,78.3734,77.7963,77.8361,588177.0
2025-05-05 10:10:00,78.22,78.5,78.13,78.38,68930.0,77.8361,78.1147,77.7465,77.9953,68930.0
2025-05-05 10:20:00,78.39,78.7,78.38,78.59,60773.0,78.0053,78.3137,77.9953,78.2043,60773.0
2025-05-05 10:30:00,78.59,78.74,78.54,78.73,26949.0,78.2043,78.3535,78.1545,78.3436,26949.0
2025-05-05 10:40:00,78.69,78.88,78.66,78.81,41635.0,78.3038,78.4929,78.2739,78.4232,41635.0
2025-05-05 10:50:00,78.81,78.88,78.63,78.75,36544.0,78.4232,78.4929,78.2441,78.3635,36544.0
2025-05-05 11:00:00,78.78,78.98,78.77,78.95,28402.0,78.3933,78.5924,78.3834,78.5625,28402.0
2025-05-05 11:10:00,78.92,78.98,78.83,78.91,20603.0,78.5327,78.5924,78.4431,78.5227,20603.0
2025-05-05 11:20:00,78.93,78.95,78.87,78.87,17753.0,78.5426,78.5625,78.4829,78.4829,17753.0
2025-05-05 11:30:00,78.87,78.87,78.35,78.48,54614.0,78.4829,78.4829,77.9655,78.0948,54614.0
2025-05-05 11:40:00,78.48,78.61,78.45,78.48,52760.0,78.0948,78.2242,78.065,78.0948,52760.0
2025-05-05 11:50:00,78.48,78.66,78.48,78.55,31078.0,78.0948,78.2739,78.0948,78.1645,31078.0
2025-05-05 12:00:00,78.55,78.7,78.51,78.62,44157.0,78.1645,78.3137,78.1247,78.2341,44157.0
2025-05-05 12:10:00,78.64,78.75,78.57,78.62,46410.0,78.254,78.3635,78.1844,78.2341,46410.0
2025-05-05 12:20:00,78.62,78.67,78.53,78.55,33786.0,78.2341,78.2839,78.1446,78.1645,33786.0
2025-05-05 12:30:00,78.55,78.6,78.46,78.57,18690.0,78.1645,78.2142,78.0749,78.1844,18690.0
2025-05-05 12:40:00,78.56,78.61,78.51,78.53,18944.0,78.1744,78.2242,78.1247,78.1446,18944.0
2025-05-05 12:50:00,78.54,78.57,78.44,78.45,17253.0,78.1545,78.1844,78.055,78.065,17253.0
2025-05-05 13:00:00,78.46,78.64,78.35,78.61,61911.0,78.0749,78.254,77.9655,78.2242,61911.0
2025-05-05 13:10:00,78.62,78.65,78.54,78.54,36362.0,78.2341,78.264,78.1545,78.1545,36362.0
2025-05-05 13:20:00,78.56,78.6,78.46,78.51,31217.0,78.1744,78.2142,78.0749,78.1247,31217.0
2025-05-05 13:30:00,78.51,78.6,78.48,78.51,53038.0,78.1247,78.2142,78.0948,78.1247,53038.0
2025-05-05 13:40:00,78.52,78.67,78.51,78.67,21356.0,78.1346,78.2839,78.1247,78.2839,21356.0
2025-05-05 13:50:00,78.66,78.73,78.62,78.69,23076.0,78.2739,78.3436,78.2341,78.3038,23076.0
2025-05-05 14:00:00,78.67,78.71,78.61,78.67,31980.0,78.2839,78.3237,78.2242,78.2839,31980.0
2025-05-05 14:10:00,78.66,78.75,78.61,78.66,30378.0,78.2739,78.3635,78.2242,78.2739,30378.0
2025-05-05 14:20:00,78.66,78.7,78.57,78.6,36671.0,78.2739,78.3137,78.1844,78.2142,36671.0
2025-05-05 14:30:00,78.61,78.68,78.58,78.66,23269.0,78.2242,78.2938,78.1943,78.2739,23269.0
2025-05-05 14:40:00,78.67,78.67,78.49,78.57,25098.0,78.2839,78.2839,78.1048,78.1844,25098.0
2025-05-05 14:50:00,78.56,78.58,78.46,78.47,31430.0,78.1744,78.1943,78.0749,78.0849,31430.0
2025-05-05 15:00:00,78.48,78.51,78.41,78.43,34100.0,78.0948,78.1247,78.0252,78.0451,34100.0
2025-05-05 15:10:00,78.43,78.45,78.36,78.37,48497.0,78.0451,78.065,77.9754,77.9854,48497.0
2025-05-05 15:20:00,78.36,78.39,78.22,78.38,92621.0,77.9754,78.0053,77.8361,77.9953,92621.0
2025-05-05 15:30:00,78.38,78.4,78.27,78.3,103174.0,77.9953,78.0152,77.8859,77.9157,103174.0
2025-05-05 15:40:00,78.29,78.34,78.17,78.3,113470.0,77.9058,77.9555,77.7863,77.9157,113470.0
2025-05-05 15:50:00,78.28,78.36,78.16,78.35,397950.0,77.8958,77.9754,77.7764,77.9655,397950.0
2025-05-06 09:30:00,77.08,78.0,75.82,75.82,249084.0,76.7017,77.6172,75.4479,75.4479,249084.0
2025-05-06 09:40:00,75.87,76.4,75.86,76.33,203639.0,75.4976,76.025,75.4877,75.9554,203639.0
2025-05-06 09:50:00,76.32,76.35,75.79,75.94,135670.0,75.9454,75.9753,75.418,75.5673,135670.0
2025-05-06 10:00:00,75.98,76.32,75.79,76.05,186688.0,75.6071,75.9454,75.418,75.6767,186688.0
2025-05-06 10:10:00,76.05,76.18,75.54,75.67,143482.0,75.6767,75.8061,75.1693,75.2986,143482.0
2025-05-06 10:20:00,75.69,75.98,75.45,75.95,155951.0,75.3185,75.6071,75.0797,75.5772,155951.0
2025-05-06 10:30:00,75.99,76.38,75.85,75.92,88089.0,75.617,76.0051,75.4777,75.5474,88089.0
2025-05-06 10:40:00,75.95,76.11,75.61,76.09,144446.0,75.5772,75.7365,75.2389,75.7166,144446.0
2025-05-06 10:50:00,76.08,76.08,75.43,75.62,97155.0,75.7066,75.7066,75.0598,75.2489,97155.0
2025-05-06 11:00:00,75.55,75.72,75.33,75.41,52872.0,75.1792,75.3484,74.9603,75.0399,52872.0
2025-05-06 11:10:00,75.42,75.52,75.13,75.2,78857.0,75.0498,75.1493,74.7613,74.8309,78857.0
2025-05-06 11:20:00,75.2,75.78,75.2,75.61,79578.0,74.8309,75.4081,74.8309,75.2389,79578.0
2025-05-06 11:30:00,75.64,75.86,75.47,75.73,61290.0,75.2688,75.4877,75.0996,75.3583,61290.0
2025-05-06 11:40:00,75.75,76.05,75.74,75.97,97201.0,75.3782,75.6767,75.3683,75.5971,97201.0
2025-05-06 11:50:00,76.0,76.0,75.74,75.98,67636.0,75.627,75.627,75.3683,75.6071,67636.0
2025-05-06 12:00:00,76.01,76.27,75.98,76.24,73170.0,75.6369,75.8957,75.6071,75.8658,73170.0
2025-05-06 12:10:00,76.22,76.26,76.08,76.12,49825.0,75.8459,75.8857,75.7066,75.7464,49825.0
2025-05-06 12:20:00,76.13,76.13,75.79,75.95,46069.0,75.7564,75.7564,75.418,75.5772,46069.0
2025-05-06 12:30:00,75.98,76.39,75.93,76.35,78562.0,75.6071,76.0151,75.5573,75.9753,78562.0
2025-05-06 12:40:00,76.38,76.48,76.02,76.1,52241.0,76.0051,76.1046,75.6469,75.7265,52241.0
2025-05-06 12:50:00,76.06,76.08,75.76,76.04,51007.0,75.6867,75.7066,75.3882,75.6668,51007.0
2025-05-06 13:00:00,76.0,76.21,75.93,76.2,74509.0,75.627,75.836,75.5573,75.826,74509.0
2025-05-06 13:10:00,76.21,76.74,76.19,76.58,113309.0,75.836,76.3634,75.8161,76.2041,113309.0
2025-05-06 13:20:00,76.56,76.67,76.31,76.48,66093.0,76.1842,76.2937,75.9355,76.1046,66093.0
2025-05-06 13:30:00,76.47,76.73,76.44,76.45,69415.0,76.0947,76.3534,76.0648,76.0748,69415.0
2025-05-06 13:40:00,76.45,76.5,76.3,76.42,101981.0,76.0748,76.1245,75.9255,76.0449,101981.0
2025-05-06 13:50:00,76.42,76.75,76.34,76.67,105364.0,76.0449,76.3733,75.9653,76.2937,105364.0
2025-05-06 14:00:00,76.67,76.94,76.56,76.91,103148.0,76.2937,76.5624,76.1842,76.5325,103148.0
2025-05-06 14:10:00,76.95,76.95,76.58,76.64,99979.0,76.5723,76.5723,76.2041,76.2639,99979.0
2025-05-06 14:20:00,76.63,76.77,76.5,76.67,88414.0,76.2539,76.3932,76.1245,76.2937,88414.0
2025-05-06 14:30:00,76.64,76.7,76.44,76.45,71332.0,76.2639,76.3236,76.0648,76.0748,71332.0
2025-05-06 14:40:00,76.47,76.83,76.47,76.52,96308.0,76.0947,76.4529,76.0947,76.1444,96308.0
2025-05-06 14:50:00,76.52,76.88,76.43,76.88,99191.0,76.1444,76.5027,76.0549,76.5027,99191.0
2025-05-06 15:00:00,76.87,76.89,76.71,76.88,73281.0,76.4927,76.5126,76.3335,76.5027,73281.0
2025-05-06 15:10:00,76.86,76.87,76.7,76.7,113497.0,76.4828,76.4927,76.3236,76.3236,113497.0
2025-05-06 15:20:00,76.68,76.75,76.51,76.75,127876.0,76.3037,76.3733,76.1345,76.3733,127876.0
2025-05-06 15:30:00,76.75,76.91,76.62,76.71,329997.0,76.3733,76.5325,76.244,76.3335,329997.0
2025-05-06 15:40:00,76.71,76.78,76.24,76.36,211898.0,76.3335,76.4032,75.8658,75.9852,211898.0
2025-05-06 15:50:00,76.39,76.4,75.83,75.83,429677.0,76.0151,76.025,75.4578,75.4578,429677.0
2025-05-07 09:30:00,76.24,77.1,76.24,76.97,94738.0,75.8658,76.7216,75.8658,76.5922,94738.0
2025-05-07 09:40:00,76.97,77.0,76.68,76.77,61874.0,76.5922,76.6221,76.3037,76.3932,61874.0
2025-05-07 09:50:00,76.73,76.99,76.64,76.98,37451.0,76.3534,76.6121,76.2639,76.6022,37451.0
2025-05-07 10:00:00,76.95,77.0,76.26,76.28,112921.0,76.5723,76.6221,75.8857,75.9056,112921.0
2025-05-07 10:10:00,76.25,76.29,75.79,75.83,212111.0,75.8758,75.9156,75.418,75.4578,212111.0
2025-05-07 10:20:00,75.83,76.05,75.69,76.03,111293.0,75.4578,75.6767,75.3185,75.6568,111293.0
2025-05-07 10:30:00,76.04,76.06,75.88,75.97,77847.0,75.6668,75.6867,75.5076,75.5971,77847.0
2025-05-07 10:40:00,75.98,75.99,75.72,75.79,56711.0,75.6071,75.617,75.3484,75.418,56711.0
2025-05-07 10:50:00,75.83,75.85,75.61,75.74,80555.0,75.4578,75.4777,75.2389,75.3683,80555.0
2025-05-07 11:00:00,75.73,75.78,75.5,75.5,54900.0,75.3583,75.4081,75.1294,75.1294,54900.0
2025-05-07 11:10:00,75.48,75.66,75.4,75.66,76394.0,75.1095,75.2887,75.0299,75.2887,76394.0
2025-05-07 11:20:00,75.64,75.9,75.58,75.72,81655.0,75.2688,75.5275,75.2091,75.3484,81655.0
2025-05-07 11:30:00,75.72,75.93,75.7,75.78,57771.0,75.3484,75.5573,75.3285,75.4081,57771.0
2025-05-07 11:40:00,75.8,76.0,75.67,75.72,41463.0,75.428,75.627,75.2986,75.3484,41463.0
2025-05-07 11:50:00,75.71,75.97,75.71,75.93,44978.0,75.3384,75.5971,75.3384,75.5573,44978.0
2025-05-07 12:00:00,75.92,75.96,75.8,75.84,46701.0,75.5474,75.5872,75.428,75.4678,46701.0
2025-05-07 12:10:00,75.82,75.92,75.71,75.72,32453.0,75.4479,75.5474,75.3384,75.3484,32453.0
2025-05-07 12:20:00,75.76,75.77,75.47,75.47,43300.0,75.3882,75.3981,75.0996,75.0996,43300.0
2025-05-07 12:30:00,75.47,75.59,75.47,75.54,44769.0,75.0996,75.219,75.0996,75.1693,44769.0
2025-05-07 12:40:00,75.56,75.59,75.36,75.37,32909.0,75.1892,75.219,74.9901,75.0001,32909.0
2025-05-07 12:50:00,75.4,75.53,75.32,75.53,35573.0,75.0299,75.1593,74.9503,75.1593,35573.0
2025-05-07 13:00:00,75.52,75.55,75.41,75.51,38208.0,75.1493,75.1792,75.0399,75.1394,38208.0
2025-05-07 13:10:00,75.51,75.56,75.29,75.34,30319.0,75.1394,75.1892,74.9205,74.9702,30319.0
2025-05-07 13:20:00,75.36,75.45,75.29,75.38,35606.0,74.9901,75.0797,74.9205,75.01,35606.0
2025-05-07 13:30:00,75.38,75.4,75.21,75.27,28120.0,75.01,75.0299,74.8409,74.9006,28120.0
2025-05-07 13:40:00,75.27,75.4,75.24,75.28,33109.0,74.9006,75.0299,74.8707,74.9105,33109.0
2025-05-07 13:50:00,75.29,75.32,75.06,75.15,41047.0,74.9205,74.9503,74.6916,74.7812,41047.0
2025-05-07 14:00:00,75.13,75.27,74.79,74.86,67791.0,74.7613,74.9006,74.4229,74.4926,67791.0
2025-05-07 14:10:00,74.85,74.94,74.7,74.92,68954.0,74.4826,74.5722,74.3334,74.5523,68954.0
2025-05-07 14:20:00,74.93,75.08,74.92,75.08,197641.0,74.5622,74.7115,74.5523,74.7115,197641.0
2025-05-07 14:30:00,75.06,75.44,75.04,75.43,73258.0,74.6916,75.0697,74.6717,75.0598,73258.0
2025-05-07 14:40:00,75.45,75.46,75.16,75.23,63129.0,75.0797,75.0896,74.7911,74.8608,63129.0
2025-05-07 14:50:00,75.26,75.6,75.19,75.5,74490.0,74.8906,75.229,74.821,75.1294,74490.0
2025-05-07 15:00:00,75.5,75.68,75.49,75.58,84254.0,75.1294,75.3086,75.1195,75.2091,84254.0
2025-05-07 15:10:00,75.6,75.61,75.44,75.59,44408.0,75.229,75.2389,75.0697,75.219,44408.0
2025-05-07 15:20:00,75.58,75.61,75.26,75.27,63655.0,75.2091,75.2389,74.8906,74.9006,63655.0
2025-05-07 15:30:00,75.27,75.41,75.2,75.34,77688.0,74.9006,75.0399,74.8309,74.9702,77688.0
2025-05-07 15:40:00,75.34,75.64,75.24,75.31,141309.0,74.9702,75.2688,74.8707,74.9404,141309.0
2025-05-07 15:50:00,75.28,75.55,75.08,75.51,398605.0,74.9105,75.1792,74.7115,75.1394,398605.0
2025-05-08 09:30:00,75.91,76.88,75.65,76.85,83759.0,75.5374,76.5027,75.2787,76.4728,83759.0
2025-05-08 09:40:00,76.82,77.29,76.49,77.11,145461.0,76.443,76.9107,76.1146,76.7315,145461.0
2025-05-08 09:50:00,77.18,77.58,77.16,77.17,66061.0,76.8012,77.1992,76.7813,76.7913,66061.0
2025-05-08 10:00:00,77.22,77.54,77.16,77.48,66216.0,76.841,77.1594,76.7813,77.0997,66216.0
2025-05-08 10:10:00,77.48,77.69,77.41,77.58,51022.0,77.0997,77.3087,77.0301,77.1992,51022.0
2025-05-08 10:20:00,77.61,77.95,77.57,77.91,47401.0,77.2291,77.5674,77.1893,77.5276,47401.0
2025-05-08 10:30:00,77.89,77.93,77.66,77.67,38642.0,77.5077,77.5475,77.2788,77.2888,38642.0
2025-05-08 10:40:00,77.68,78.06,77.68,77.97,60385.0,77.2987,77.6769,77.2987,77.5873,60385.0
2025-05-08 10:50:00,77.97,78.2,77.92,78.12,110834.0,77.5873,77.8162,77.5376,77.7366,110834.0
2025-05-08 11:00:00,78.11,78.28,77.99,78.0,76121.0,77.7266,77.8958,77.6072,77.6172,76121.0
2025-05-08 11:10:00,78.01,78.13,77.93,78.04,40119.0,77.6271,77.7465,77.5475,77.657,40119.0
2025-05-08 11:20:00,78.08,78.3,78.05,78.19,68217.0,77.6968,77.9157,77.6669,77.8062,68217.0
2025-05-08 11:30:00,78.19,78.29,78.0,78.29,66950.0,77.8062,77.9058,77.6172,77.9058,66950.0
2025-05-08 11:40:00,78.3,78.53,78.3,78.41,46029.0,77.9157,78.1446,77.9157,78.0252,46029.0
2025-05-08 11:50:00,78.41,78.41,78.16,78.32,27945.0,78.0252,78.0252,77.7764,77.9356,27945.0
2025-05-08 12:00:00,78.35,78.42,78.27,78.38,27302.0,77.9655,78.0351,77.8859,77.9953,27302.0
2025-05-08 12:10:00,78.4,78.5,78.29,78.49,25484.0,78.0152,78.1147,77.9058,78.1048,25484.0
2025-05-08 12:20:00,78.52,78.57,78.46,78.55,34700.0,78.1346,78.1844,78.0749,78.1645,34700.0
2025-05-08 12:30:00,78.55,78.58,78.46,78.55,28219.0,78.1645,78.1943,78.0749,78.1645,28219.0
2025-05-08 12:40:00,78.55,78.7,78.47,78.47,35306.0,78.1645,78.3137,78.0849,78.0849,35306.0
2025-05-08 12:50:00,78.48,78.68,78.47,78.64,43774.0,78.0948,78.2938,78.0849,78.254,43774.0
2025-05-08 13:00:00,78.65,78.69,78.57,78.57,24671.0,78.264,78.3038,78.1844,78.1844,24671.0
2025-05-08 13:10:00,78.57,78.68,78.48,78.61,61563.0,78.1844,78.2938,78.0948,78.2242,61563.0
2025-05-08 13:20:00,78.6,78.6,78.44,78.53,31699.0,78.2142,78.2142,78.055,78.1446,31699.0
2025-05-08 13:30:00,78.54,78.6,78.44,78.47,23626.0,78.1545,78.2142,78.055,78.0849,23626.0
2025-05-08 13:40:00,78.45,78.47,78.26,78.29,48197.0,78.065,78.0849,77.8759,77.9058,48197.0
2025-05-08 13:50:00,78.3,78.37,78.14,78.17,36026.0,77.9157,77.9854,77.7565,77.7863,36026.0
2025-05-08 14:00:00,78.17,78.25,78.1,78.15,48186.0,77.7863,77.866,77.7167,77.7664,48186.0
2025-05-08 14:10:00,78.13,78.25,78.09,78.14,27219.0,77.7465,77.866,77.7067,77.7565,27219.0
2025-05-08 14:20:00,78.16,78.2,78.0,78.1,49410.0,77.7764,77.8162,77.6172,77.7167,49410.0
2025-05-08 14:30:00,78.11,78.19,78.09,78.17,23582.0,77.7266,77.8062,77.7067,77.7863,23582.0
2025-05-08 14:40:00,78.18,78.21,78.06,78.11,38962.0,77.7963,77.8261,77.6769,77.7266,38962.0
2025-05-08 14:50:00,78.12,78.12,77.99,78.02,33235.0,77.7366,77.7366,77.6072,77.6371,33235.0
2025-05-08 15:00:00,78.03,78.03,77.85,77.95,107191.0,77.647,77.647,77.4679,77.5674,107191.0
2025-05-08 15:10:00,77.95,78.08,77.93,78.08,61259.0,77.5674,77.6968,77.5475,77.6968,61259.0
2025-05-08 15:20:00,78.08,78.21,78.08,78.12,51806.0,77.6968,77.8261,77.6968,77.7366,51806.0
2025-05-08 15:30:00,78.1,78.2,78.06,78.09,65810.0,77.7167,77.8162,77.6769,77.7067,65810.0
2025-05-08 15:40:00,78.09,78.21,78.01,78.2,109533.0,77.7067,77.8261,77.6271,77.8162,109533.0
2025-05-08 15:50:00,78.19,78.19,77.93,77.97,412636.0,77.8062,77.8062,77.5475,77.5873,412636.0
2025-05-09 09:30:00,78.32,78.57,77.91,78.27,68939.0,77.9356,78.1844,77.5276,77.8859,68939.0
2025-05-09 09:40:00,78.27,78.52,78.26,78.35,37166.0,77.8859,78.1346,77.8759,77.9655,37166.0
2025-05-09 09:50:00,78.33,78.52,78.27,78.48,33276.0,77.9456,78.1346,77.8859,78.0948,33276.0
2025-05-09 10:00:00,78.43,78.98,78.42,78.95,50937.0,78.0451,78.5924,78.0351,78.5625,50937.0
2025-05-09 10:10:00,78.92,79.02,78.8,78.84,48239.0,78.5327,78.6322,78.4133,78.4531,48239.0
2025-05-09 10:20:00,78.83,79.01,78.69,78.73,48002.0,78.4431,78.6222,78.3038,78.3436,48002.0
2025-05-09 10:30:00,78.77,78.77,78.37,78.55,49658.0,78.3834,78.3834,77.9854,78.1645,49658.0
2025-05-09 10:40:00,78.54,78.61,78.48,78.61,52718.0,78.1545,78.2242,78.0948,78.2242,52718.0
2025-05-09 10:50:00,78.58,78.74,78.49,78.65,44906.0,78.1943,78.3535,78.1048,78.264,44906.0
2025-05-09 11:00:00,78.65,78.8,78.64,78.7,65253.0,78.264,78.4133,78.254,78.3137,65253.0
2025-05-09 11:10:00,78.7,78.7,78.41,78.56,37830.0,78.3137,78.3137,78.0252,78.1744,37830.0
2025-05-09 11:20:00,78.55,78.66,78.44,78.56,54441.0,78.1645,78.2739,78.055,78.1744,54441.0
2025-05-09 11:30:00,78.56,78.59,78.47,78.51,32247.0,78.1744,78.2043,78.0849,78.1247,32247.0
2025-05-09 11:40:00,78.53,78.62,78.46,78.5,39467.0,78.1446,78.2341,78.0749,78.1147,39467.0
2025-05-09 11:50:00,78.49,78.65,78.49,78.56,36937.0,78.1048,78.264,78.1048,78.1744,36937.0
2025-05-09 12:00:00,78.56,78.6,78.43,78.44,50779.0,78.1744,78.2142,78.0451,78.055,50779.0
2025-05-09 12:10:00,78.45,78.47,78.3,78.38,30909.0,78.065,78.0849,77.9157,77.9953,30909.0
2025-05-09 12:20:00,78.38,78.43,78.23,78.26,20964.0,77.9953,78.0451,77.846,77.8759,20964.0
2025-05-09 12:30:00,78.23,78.4,78.18,78.35,30625.0,77.846,78.0152,77.7963,77.9655,30625.0
2025-05-09 12:40:00,78.35,78.38,78.09,78.12,32024.0,77.9655,77.9953,77.7067,77.7366,32024.0
2025-05-09 12:50:00,78.11,78.15,78.01,78.05,33289.0,77.7266,77.7664,77.6271,77.6669,33289.0
2025-05-09 13:00:00,78.05,78.19,78.05,78.17,30844.0,77.6669,77.8062,77.6669,77.7863,30844.0
2025-05-09 13:10:00,78.17,78.38,78.16,78.3,35364.0,77.7863,77.9953,77.7764,77.9157,35364.0
2025-05-09 13:20:00,78.29,78.34,78.12,78.21,71290.0,77.9058,77.9555,77.7366,77.8261,71290.0
2025-05-09 13:30:00,78.22,78.24,78.09,78.13,51848.0,77.8361,77.856,77.7067,77.7465,51848.0
2025-05-09 13:40:00,78.13,78.19,78.07,78.09,51613.0,77.7465,77.8062,77.6868,77.7067,51613.0
2025-05-09 13:50:00,78.08,78.19,77.94,78.15,43790.0,77.6968,77.8062,77.5575,77.7664,43790.0
2025-05-09 14:00:00,78.16,78.29,78.14,78.28,41945.0,77.7764,77.9058,77.7565,77.8958,41945.0
2025-05-09 14:10:00,78.26,78.33,78.24,78.29,32702.0,77.8759,77.9456,77.856,77.9058,32702.0
2025-05-09 14:20:00,78.3,78.33,78.08,78.1,46611.0,77.9157,77.9456,77.6968,77.7167,46611.0
2025-05-09 14:30:00,78.09,78.27,78.02,78.14,58159.0,77.7067,77.8859,77.6371,77.7565,58159.0
2025-05-09 14:40:00,78.16,78.25,78.15,78.19,30687.0,77.7764,77.866,77.7664,77.8062,30687.0
2025-05-09 14:50:00,78.2,78.27,78.17,78.26,32958.0,77.8162,77.8859,77.7863,77.8759,32958.0
2025-05-09 15:00:00,78.26,78.54,78.26,78.54,34637.0,77.8759,78.1545,77.8759,78.1545,34637.0
2025-05-09 15:10:00,78.53,78.57,78.29,78.42,63470.0,78.1446,78.1844,77.9058,78.0351,63470.0
2025-05-09 15:20:00,78.42,78.43,78.29,78.31,52759.0,78.0351,78.0451,77.9058,77.9257,52759.0
2025-05-09 15:30:00,78.32,78.33,78.22,78.3,49981.0,77.9356,77.9456,77.8361,77.9157,49981.0
2025-05-09 15:40:00,78.3,78.31,78.11,78.25,80977.0,77.9157,77.9257,77.7266,77.866,80977.0
2025-05-09 15:50:00,78.26,78.44,78.21,78.35,344617.0,77.8759,78.055,77.8261,77.9655,344617.0
2025-05-12 09:30:00,79.16,79.56,78.64,78.68,82220.0,78.7715,79.1695,78.254,78.2938,82220.0
2025-05-12 09:40:00,78.68,78.93,78.44,78.54,65018.0,78.2938,78.5426,78.055,78.1545,65018.0
2025-05-12 09:50:00,78.54,78.82,78.54,78.76,51586.0,78.1545,78.4332,78.1545,78.3734,51586.0
2025-05-12 10:00:00,78.77,79.11,78.73,79.04,92611.0,78.3834,78.7217,78.3436,78.6521,92611.0
2025-05-12 10:10:00,79.06,79.22,78.7,78.72,31878.0,78.672,78.8312,78.3137,78.3336,31878.0
2025-05-12 10:20:00,78.72,78.83,78.49,78.61,54436.0,78.3336,78.4431,78.1048,78.2242,54436.0
2025-05-12 10:30:00,78.6,78.64,78.44,78.56,52697.0,78.2142,78.254,78.055,78.1744,52697.0
2025-05-12 10:40:00,78.56,78.68,78.34,78.66,60741.0,78.1744,78.2938,77.9555,78.2739,60741.0
2025-05-12 10:50:00,78.64,78.7,78.55,78.59,72061.0,78.254,78.3137,78.1645,78.2043,72061.0
2025-05-12 11:00:00,78.6,78.71,78.57,78.59,38451.0,78.2142,78.3237,78.1844,78.2043,38451.0
2025-05-12 11:10:00,78.61,78.66,78.29,78.31,50332.0,78.2242,78.2739,77.9058,77.9257,50332.0
2025-05-12 11:20:00,78.3,78.3,77.93,78.23,91115.0,77.9157,77.9157,77.5475,77.846,91115.0
2025-05-12 11:30:00,78.23,78.34,78.18,78.29,49058.0,77.846,77.9555,77.7963,77.9058,49058.0
2025-05-12 11:40:00,78.27,78.35,78.22,78.33,32239.0,77.8859,77.9655,77.8361,77.9456,32239.0
2025-05-12 11:50:00,78.34,78.45,78.29,78.45,35041.0,77.9555,78.065,77.9058,78.065,35041.0
2025-05-12 12:00:00,78.46,78.52,78.4,78.52,29444.0,78.0749,78.1346,78.0152,78.1346,29444.0
2025-05-12 12:10:00,78.53,78.54,78.39,78.47,41364.0,78.1446,78.1545,78.0053,78.0849,41364.0
2025-05-12 12:20:00,78.47,78.56,78.45,78.51,22682.0,78.0849,78.1744,78.065,78.1247,22682.0
2025-05-12 12:30:00,78.51,78.65,78.5,78.61,26599.0,78.1247,78.264,78.1147,78.2242,26599.0
2025-05-12 12:40:00,78.59,78.64,78.55,78.61,29469.0,78.2043,78.254,78.1645,78.2242,29469.0
2025-05-12 12:50:00,78.64,78.78,78.64,78.78,20573.0,78.254,78.3933,78.254,78.3933,20573.0
2025-05-12 13:00:00,78.78,78.88,78.71,78.85,29051.0,78.3933,78.4929,78.3237,78.463,29051.0
2025-05-12 13:10:00,78.87,78.92,78.68,78.7,59909.0,78.4829,78.5327,78.2938,78.3137,59909.0
2025-05-12 13:20:00,78.7,78.71,78.61,78.63,39747.0,78.3137,78.3237,78.2242,78.2441,39747.0
2025-05-12 13:30:00,78.65,78.75,78.58,78.73,32910.0,78.264,78.3635,78.1943,78.3436,32910.0
2025-05-12 13:40:00,78.74,78.86,78.73,78.81,33458.0,78.3535,78.473,78.3436,78.4232,33458.0
2025-05-12 13:50:00,78.81,78.87,78.7,78.7,44957.0,78.4232,78.4829,78.3137,78.3137,44957.0
2025-05-12 14:00:00,78.73,78.87,78.73,78.77,21819.0,78.3436,78.4829,78.3436,78.3834,21819.0
2025-05-12 14:10:00,78.78,78.87,78.75,78.83,40262.0,78.3933,78.4829,78.3635,78.4431,40262.0
2025-05-12 14:20:00,78.83,78.87,78.8,78.86,26511.0,78.4431,78.4829,78.4133,78.473,26511.0
2025-05-12 14:30:00,78.84,78.88,78.78,78.82,41653.0,78.4531,78.4929,78.3933,78.4332,41653.0
2025-05-12 14:40:00,78.82,78.88,78.7,78.79,54080.0,78.4332,78.4929,78.3137,78.4033,54080.0
2025-05-12 14:50:00,78.76,78.82,78.73,78.78,36417.0,78.3734,78.4332,78.3436,78.3933,36417.0
2025-05-12 15:00:00,78.78,78.91,78.74,78.82,47300.0,78.3933,78.5227,78.3535,78.4332,47300.0
2025-05-12 15:10:00,78.82,78.82,78.71,78.73,29657.0,78.4332,78.4332,78.3237,78.3436,29657.0
2025-05-12 15:20:00,78.73,78.79,78.66,78.75,35744.0,78.3436,78.4033,78.2739,78.3635,35744.0
2025-05-12 15:30:00,78.75,78.87,78.74,78.82,51848.0,78.3635,78.4829,78.3535,78.4332,51848.0
2025-05-12 15:40:00,78.83,78.84,78.7,78.73,62211.0,78.4431,78.4531,78.3137,78.3436,62211.0
2025-05-12 15:50:00,78.74,78.97,78.73,78.9,309456.0,78.3535,78.5824,78.3436,78.5128,309456.0
2025-05-13 09:30:00,78.93,78.98,78.57,78.76,44853.0,78.5426,78.5924,78.1844,78.3734,44853.0
2025-05-13 09:40:00,78.74,78.75,78.24,78.3,14971.0,78.3535,78.3635,77.856,77.9157,14971.0
2025-05-13 09:50:00,78.32,78.32,77.94,78.05,19755.0,77.9356,77.9356,77.5575,77.6669,19755.0
2025-05-13 10:00:00,78.08,78.12,77.93,78.0,33252.0,77.6968,77.7366,77.5475,77.6172,33252.0
2025-05-13 10:10:00,77.99,78.11,77.9,77.9,22504.0,77.6072,77.7266,77.5177,77.5177,22504.0
2025-05-13 10:20:00,77.92,78.1,77.85,77.85,24838.0,77.5376,77.7167,77.4679,77.4679,24838.0
2025-05-13 10:30:00,77.87,77.92,77.44,77.49,56704.0,77.4878,77.5376,77.0599,77.1097,56704.0
2025-05-13 10:40:00,77.48,77.54,77.31,77.45,48534.0,77.0997,77.1594,76.9306,77.0699,48534.0
2025-05-13 10:50:00,77.45,77.59,77.43,77.53,52715.0,77.0699,77.2092,77.05,77.1495,52715.0
2025-05-13 11:00:00,77.51,77.65,77.5,77.59,36345.0,77.1296,77.2689,77.1196,77.2092,36345.0
2025-05-13 11:10:00,77.59,77.65,77.46,77.53,29618.0,77.2092,77.2689,77.0798,77.1495,29618.0
2025-05-13 11:20:00,77.55,77.66,77.49,77.59,40089.0,77.1694,77.2788,77.1097,77.2092,40089.0
2025-05-13 11:30:00,77.58,77.83,77.57,77.79,44401.0,77.1992,77.448,77.1893,77.4082,44401.0
2025-05-13 11:40:00,77.8,77.93,77.79,77.92,25037.0,77.4182,77.5475,77.4082,77.5376,25037.0
2025-05-13 11:50:00,77.91,77.91,77.79,77.85,24334.0,77.5276,77.5276,77.4082,77.4679,24334.0
2025-05-13 12:00:00,77.84,77.87,77.74,77.75,21386.0,77.458,77.4878,77.3585,77.3684,21386.0
2025-05-13 12:10:00,77.75,77.76,77.59,77.6,17104.0,77.3684,77.3784,77.2092,77.2191,17104.0
2025-05-13 12:20:00,77.6,77.65,77.54,77.62,13204.0,77.2191,77.2689,77.1594,77.239,13204.0
2025-05-13 12:30:00,77.62,77.69,77.59,77.62,23515.0,77.239,77.3087,77.2092,77.239,23515.0
2025-05-13 12:40:00,77.59,77.63,77.57,77.61,14776.0,77.2092,77.249,77.1893,77.2291,14776.0
2025-05-13 12:50:00,77.61,77.61,77.5,77.51,24619.0,77.2291,77.2291,77.1196,77.1296,24619.0
2025-05-13 13:00:00,77.51,77.56,77.44,77.55,31823.0,77.1296,77.1793,77.0599,77.1694,31823.0
2025-05-13 13:10:00,77.55,77.61,77.51,77.6,18838.0,77.1694,77.2291,77.1296,77.2191,18838.0
2025-05-13 13:20:00,77.59,77.65,77.58,77.61,24515.0,77.2092,77.2689,77.1992,77.2291,24515.0
2025-05-13 13:30:00,77.61,77.69,77.56,77.57,30175.0,77.2291,77.3087,77.1793,77.1893,30175.0
2025-05-13 13:40:00,77.58,77.58,77.52,77.56,16376.0,77.1992,77.1992,77.1395,77.1793,16376.0
2025-05-13 13:50:00,77.56,77.58,77.47,77.49,23047.0,77.1793,77.1992,77.0898,77.1097,23047.0
2025-05-13 14:00:00,77.5,77.55,77.43,77.45,18029.0,77.1196,77.1694,77.05,77.0699,18029.0
2025-05-13 14:10:00,77.45,77.47,77.33,77.41,34480.0,77.0699,77.0898,76.9505,77.0301,34480.0
2025-05-13 14:20:00,77.41,77.46,77.4,77.41,15027.0,77.0301,77.0798,77.0201,77.0301,15027.0
2025-05-13 14:30:00,77.41,77.5,77.39,77.49,47474.0,77.0301,77.1196,77.0102,77.1097,47474.0
2025-05-13 14:40:00,77.47,77.55,77.43,77.55,21409.0,77.0898,77.1694,77.05,77.1694,21409.0
2025-05-13 14:50:00,77.55,77.69,77.54,77.66,24237.0,77.1694,77.3087,77.1594,77.2788,24237.0
2025-05-13 15:00:00,77.66,77.67,77.6,77.62,27906.0,77.2788,77.2888,77.2191,77.239,27906.0
2025-05-13 15:10:00,77.62,77.66,77.56,77.59,44045.0,77.239,77.2788,77.1793,77.2092,44045.0
2025-05-13 15:20:00,77.57,77.72,77.57,77.72,51180.0,77.1893,77.3386,77.1893,77.3386,51180.0
2025-05-13 15:30:00,77.72,77.97,77.71,77.93,109383.0,77.3386,77.5873,77.3286,77.5475,109383.0
2025-05-13 15:40:00,77.96,78.03,77.84,78.0,73789.0,77.5774,77.647,77.458,77.6172,73789.0
2025-05-13 15:50:00,78.0,78.05,77.66,77.67,460044.0,77.6172,77.6669,77.2788,77.2888,460044.0
2025-05-14 09:30:00,77.62,78.13,77.3,77.4,68475.0,77.239,77.7465,76.9206,77.0201,68475.0
2025-05-14 09:40:00,77.41,77.72,77.39,77.72,48555.0,77.0301,77.3386,77.0102,77.3386,48555.0
2025-05-14 09:50:00,77.66,77.68,77.35,77.41,29794.0,77.2788,77.2987,76.9704,77.0301,29794.0
2025-05-14 10:00:00,77.42,77.43,77.13,77.16,27597.0,77.04,77.05,76.7514,76.7813,27597.0
2025-05-14 10:10:00,77.1,77.11,76.98,77.06,24536.0,76.7216,76.7315,76.6022,76.6818,24536.0
2025-05-14 10:20:00,77.05,77.12,76.99,77.11,24324.0,76.6718,76.7415,76.6121,76.7315,24324.0
2025-05-14 10:30:00,77.11,77.22,77.06,77.12,29011.0,76.7315,76.841,76.6818,76.7415,29011.0
2025-05-14 10:40:00,77.13,78.39,77.1,78.31,240653.0,76.7514,78.0053,76.7216,77.9257,240653.0
2025-05-14 10:50:00,78.31,78.31,77.67,77.76,56331.0,77.9257,77.9257,77.2888,77.3784,56331.0
2025-05-14 11:00:00,77.74,77.75,77.41,77.42,14861.0,77.3585,77.3684,77.0301,77.04,14861.0
2025-05-14 11:10:00,77.45,77.57,77.36,77.42,24658.0,77.0699,77.1893,76.9803,77.04,24658.0
2025-05-14 11:20:00,77.45,77.6,77.45,77.55,16029.0,77.0699,77.2191,77.0699,77.1694,16029.0
2025-05-14 11:30:00,77.55,77.59,77.48,77.58,14479.0,77.1694,77.2092,77.0997,77.1992,14479.0
2025-05-14 11:40:00,77.58,77.6,77.41,77.5,17247.0,77.1992,77.2191,77.0301,77.1196,17247.0
2025-05-14 11:50:00,77.49,77.54,77.48,77.5,13028.0,77.1097,77.1594,77.0997,77.1196,13028.0
2025-05-14 12:00:00,77.49,77.58,77.45,77.52,13552.0,77.1097,77.1992,77.0699,77.1395,13552.0
2025-05-14 12:10:00,77.52,77.54,77.44,77.44,16866.0,77.1395,77.1594,77.0599,77.0599,16866.0
2025-05-14 12:20:00,77.45,77.49,77.35,77.4,16884.0,77.0699,77.1097,76.9704,77.0201,16884.0
2025-05-14 12:30:00,77.41,77.53,77.4,77.53,16789.0,77.0301,77.1495,77.0201,77.1495,16789.0
2025-05-14 12:40:00,77.5,77.51,77.37,77.4,16031.0,77.1196,77.1296,76.9903,77.0201,16031.0
2025-05-14 12:50:00,77.42,77.47,77.33,77.46,13963.0,77.04,77.0898,76.9505,77.0798,13963.0
2025-05-14 13:00:00,77.47,77.47,77.39,77.39,10920.0,77.0898,77.0898,77.0102,77.0102,10920.0
2025-05-14 13:10:00,77.38,77.4,77.29,77.3,17335.0,77.0002,77.0201,76.9107,76.9206,17335.0
2025-05-14 13:20:00,77.3,77.35,77.24,77.34,15135.0,76.9206,76.9704,76.8609,76.9604,15135.0
2025-05-14 13:30:00,77.34,77.36,77.29,77.36,17845.0,76.9604,76.9803,76.9107,76.9803,17845.0
2025-05-14 13:40:00,77.37,77.42,77.27,77.29,17353.0,76.9903,77.04,76.8908,76.9107,17353.0
2025-05-14 13:50:00,77.29,77.43,77.28,77.42,22061.0,76.9107,77.05,76.9007,77.04,22061.0
2025-05-14 14:00:00,77.44,77.48,77.27,77.37,157891.0,77.0599,77.0997,76.8908,76.9903,157891.0
2025-05-14 14:10:00,77.38,77.45,77.33,77.42,35577.0,77.0002,77.0699,76.9505,77.04,35577.0
2025-05-14 14:20:00,77.4,77.47,77.37,77.41,41020.0,77.0201,77.0898,76.9903,77.0301,41020.0
2025-05-14 14:30:00,77.42,77.62,77.41,77.59,37415.0,77.04,77.239,77.0301,77.2092,37415.0
2025-05-14 14:40:00,77.59,77.66,77.53,77.58,24236.0,77.2092,77.2788,77.1495,77.1992,24236.0
2025-05-14 14:50:00,77.56,77.66,77.56,77.66,23507.0,77.1793,77.2788,77.1793,77.2788,23507.0
2025-05-14 15:00:00,77.65,77.79,77.62,77.74,36893.0,77.2689,77.4082,77.239,77.3585,36893.0
2025-05-14 15:10:00,77.73,77.9,77.71,77.84,66137.0,77.3485,77.5177,77.3286,77.458,66137.0
2025-05-14 15:20:00,77.84,77.91,77.73,77.83,84407.0,77.458,77.5276,77.3485,77.448,84407.0
2025-05-14 15:30:00,77.83,77.88,77.8,77.86,47274.0,77.448,77.4978,77.4182,77.4779,47274.0
2025-05-14 15:40:00,77.86,77.91,77.77,77.87,78851.0,77.4779,77.5276,77.3883,77.4878,78851.0
2025-05-14 15:50:00,77.87,78.1,77.84,78.04,591639.0,77.4878,77.7167,77.458,77.657,591639.0
2025-05-15 09:30:00,77.98,78.56,77.79,78.43,46978.0,77.5973,78.1744,77.4082,78.0451,46978.0
2025-05-15 09:40:00,78.43,78.6,78.26,78.5,27593.0,78.0451,78.2142,77.8759,78.1147,27593.0
2025-05-15 09:50:00,78.55,78.55,78.3,78.41,25104.0,78.1645,78.1645,77.9157,78.0252,25104.0
2025-05-15 10:00:00,78.4,78.47,78.31,78.34,49705.0,78.0152,78.0849,77.9257,77.9555,49705.0
2025-05-15 10:10:00,78.37,78.46,78.29,78.44,23824.0,77.9854,78.0749,77.9058,78.055,23824.0
2025-05-15 10:20:00,78.45,78.48,78.17,78.37,41256.0,78.065,78.0948,77.7863,77.9854,41256.0
2025-05-15 10:30:00,78.35,78.39,78.13,78.39,30958.0,77.9655,78.0053,77.7465,78.0053,30958.0
2025-05-15 10:40:00,78.34,78.35,77.9,77.91,27793.0,77.9555,77.9655,77.5177,77.5276,27793.0
2025-05-15 10:50:00,77.9,78.02,77.82,77.97,37644.0,77.5177,77.6371,77.4381,77.5873,37644.0
2025-05-15 11:00:00,77.95,78.26,77.92,78.18,48672.0,77.5674,77.8759,77.5376,77.7963,48672.0
2025-05-15 11:10:00,78.2,78.32,78.08,78.23,26109.0,77.8162,77.9356,77.6968,77.846,26109.0
2025-05-15 11:20:00,78.23,78.38,78.18,78.24,24785.0,77.846,77.9953,77.7963,77.856,24785.0
2025-05-15 11:30:00,78.24,78.5,78.24,78.45,53791.0,77.856,78.1147,77.856,78.065,53791.0
2025-05-15 11:40:00,78.47,78.5,78.36,78.36,28250.0,78.0849,78.1147,77.9754,77.9754,28250.0
2025-05-15 11:50:00,78.37,78.42,78.26,78.4,36211.0,77.9854,78.0351,77.8759,78.0152,36211.0
2025-05-15 12:00:00,78.39,78.58,78.35,78.47,68687.0,78.0053,78.1943,77.9655,78.0849,68687.0
2025-05-15 12:10:00,78.48,78.5,78.2,78.2,68016.0,78.0948,78.1147,77.8162,77.8162,68016.0
2025-05-15 12:20:00,78.19,78.23,78.07,78.16,27840.0,77.8062,77.846,77.6868,77.7764,27840.0
2025-05-15 12:30:00,78.17,78.17,78.02,78.08,64290.0,77.7863,77.7863,77.6371,77.6968,64290.0
2025-05-15 12:40:00,78.08,78.08,77.97,78.05,19979.0,77.6968,77.6968,77.5873,77.6669,19979.0
2025-05-15 12:50:00,78.04,78.07,77.99,78.04,17712.0,77.657,77.6868,77.6072,77.657,17712.0
2025-05-15 13:00:00,78.04,78.07,78.02,78.02,18913.0,77.657,77.6868,77.6371,77.6371,18913.0
2025-05-15 13:10:00,78.0,78.29,77.99,78.29,50324.0,77.6172,77.9058,77.6072,77.9058,50324.0
2025-05-15 13:20:00,78.29,78.39,78.26,78.32,23171.0,77.9058,78.0053,77.8759,77.9356,23171.0
2025-05-15 13:30:00,78.29,78.31,78.19,78.25,24847.0,77.9058,77.9257,77.8062,77.866,24847.0
2025-05-15 13:40:00,78.23,78.27,78.16,78.18,27291.0,77.846,77.8859,77.7764,77.7963,27291.0
2025-05-15 13:50:00,78.18,78.21,78.14,78.18,23237.0,77.7963,77.8261,77.7565,77.7963,23237.0
2025-05-15 14:00:00,78.17,78.23,78.12,78.14,44201.0,77.7863,77.846,77.7366,77.7565,44201.0
2025-05-15 14:10:00,78.15,78.22,78.1,78.18,28267.0,77.7664,77.8361,77.7167,77.7963,28267.0
2025-05-15 14:20:00,78.19,78.27,78.15,78.25,47184.0,77.8062,77.8859,77.7664,77.866,47184.0
2025-05-15 14:30:00,78.24,78.4,78.22,78.34,37821.0,77.856,78.0152,77.8361,77.9555,37821.0
2025-05-15 14:40:00,78.35,78.51,78.35,78.44,57951.0,77.9655,78.1247,77.9655,78.055,57951.0
2025-05-15 14:50:00,78.46,78.49,78.4,78.48,40586.0,78.0749,78.1048,78.0152,78.0948,40586.0
2025-05-15 15:00:00,78.48,78.56,78.32,78.33,60338.0,78.0948,78.1744,77.9356,77.9456,60338.0
2025-05-15 15:10:00,78.32,78.46,78.3,78.42,67731.0,77.9356,78.0749,77.9157,78.0351,67731.0
2025-05-15 15:20:00,78.41,78.46,78.32,78.34,36892.0,78.0252,78.0749,77.9356,77.9555,36892.0
2025-05-15 15:30:00,78.34,78.45,78.34,78.41,64858.0,77.9555,78.065,77.9555,78.0252,64858.0
2025-05-15 15:40:00,78.41,78.58,78.4,78.56,123547.0,78.0252,78.1943,78.0152,78.1744,123547.0
2025-05-15 15:50:00,78.58,78.8,78.51,78.75,457563.0,78.1943,78.4133,78.1247,78.3635,457563.0
2025-05-16 09:30:00,78.74,79.23,78.53,79.1,175432.0,78.3535,78.8411,78.1446,78.7118,175432.0
2025-05-16 09:40:00,79.11,79.17,78.95,79.03,32618.0,78.7217,78.7814,78.5625,78.6421,32618.0
2025-05-16 09:50:00,79.04,79.18,78.93,79.0,11853.0,78.6521,78.7914,78.5426,78.6123,11853.0
2025-05-16 10:00:00,78.98,79.04,78.8,78.87,23950.0,78.5924,78.6521,78.4133,78.4829,23950.0
2025-05-16 10:10:00,78.86,78.91,78.72,78.72,23258.0,78.473,78.5227,78.3336,78.3336,23258.0
2025-05-16 10:20:00,78.73,79.03,78.71,78.94,37056.0,78.3436,78.6421,78.3237,78.5526,37056.0
2025-05-16 10:30:00,78.95,79.24,78.94,79.21,20618.0,78.5625,78.8511,78.5526,78.8212,20618.0
2025-05-16 10:40:00,79.23,79.32,79.17,79.19,16225.0,78.8411,78.9307,78.7814,78.8013,16225.0
2025-05-16 10:50:00,79.19,79.26,79.18,79.25,18001.0,78.8013,78.871,78.7914,78.861,18001.0
2025-05-16 11:00:00,79.26,79.5,79.19,79.48,31789.0,78.871,79.1098,78.8013,79.0899,31789.0
2025-05-16 11:10:00,79.51,79.74,79.48,79.73,30311.0,79.1198,79.3486,79.0899,79.3387,30311.0
2025-05-16 11:20:00,79.71,79.75,79.58,79.65,13188.0,79.3188,79.3586,79.1894,79.2591,13188.0
2025-05-16 11:30:00,79.62,79.72,79.59,79.64,19308.0,79.2292,79.3287,79.1994,79.2491,19308.0
2025-05-16 11:40:00,79.64,79.64,79.57,79.6,22396.0,79.2491,79.2491,79.1795,79.2093,22396.0
2025-05-16 11:50:00,79.63,79.8,79.61,79.76,25495.0,79.2392,79.4083,79.2193,79.3685,25495.0
2025-05-16 12:00:00,79.75,79.76,79.62,79.71,27830.0,79.3586,79.3685,79.2292,79.3188,27830.0
2025-05-16 12:10:00,79.7,79.77,79.65,79.65,19564.0,79.3088,79.3785,79.2591,79.2591,19564.0
2025-05-16 12:20:00,79.65,79.67,79.43,79.48,21950.0,79.2591,79.279,79.0402,79.0899,21950.0
2025-05-16 12:30:00,79.48,79.56,79.48,79.51,13444.0,79.0899,79.1695,79.0899,79.1198,13444.0
2025-05-16 12:40:00,79.52,79.69,79.48,79.54,26029.0,79.1297,79.2989,79.0899,79.1496,26029.0
2025-05-16 12:50:00,79.54,79.62,79.53,79.61,15073.0,79.1496,79.2292,79.1397,79.2193,15073.0
2025-05-16 13:00:00,79.61,79.67,79.56,79.63,18078.0,79.2193,79.279,79.1695,79.2392,18078.0
2025-05-16 13:10:00,79.61,79.67,79.57,79.66,14186.0,79.2193,79.279,79.1795,79.269,14186.0
2025-05-16 13:20:00,79.65,79.68,79.54,79.55,147066.0,79.2591,79.2889,79.1496,79.1596,147066.0
2025-05-16 13:30:00,79.55,79.56,79.44,79.55,17312.0,79.1596,79.1695,79.0501,79.1596,17312.0
2025-05-16 13:40:00,79.55,79.61,79.5,79.58,18402.0,79.1596,79.2193,79.1098,79.1894,18402.0
2025-05-16 13:50:00,79.58,79.64,79.48,79.56,22030.0,79.1894,79.2491,79.0899,79.1695,22030.0
2025-05-16 14:00:00,79.56,79.6,79.51,79.51,13816.0,79.1695,79.2093,79.1198,79.1198,13816.0
2025-05-16 14:10:00,79.53,79.58,79.46,79.52,21762.0,79.1397,79.1894,79.07,79.1297,21762.0
2025-05-16 14:20:00,79.51,79.52,79.37,79.51,36734.0,79.1198,79.1297,78.9805,79.1198,36734.0
2025-05-16 14:30:00,79.48,79.53,79.4,79.47,24116.0,79.0899,79.1397,79.0103,79.08,24116.0
2025-05-16 14:40:00,79.47,79.6,79.46,79.58,32122.0,79.08,79.2093,79.07,79.1894,32122.0
2025-05-16 14:50:00,79.58,79.63,79.49,79.52,27261.0,79.1894,79.2392,79.0999,79.1297,27261.0
2025-05-16 15:00:00,79.52,79.63,79.5,79.6,32533.0,79.1297,79.2392,79.1098,79.2093,32533.0
2025-05-16 15:10:00,79.59,79.73,79.58,79.63,28760.0,79.1994,79.3387,79.1894,79.2392,28760.0
2025-05-16 15:20:00,79.65,79.66,79.54,79.56,26966.0,79.2591,79.269,79.1496,79.1695,26966.0
2025-05-16 15:30:00,79.56,79.71,79.55,79.65,45040.0,79.1695,79.3188,79.1596,79.2591,45040.0
2025-05-16 15:40:00,79.65,79.81,79.62,79.77,58758.0,79.2591,79.4183,79.2292,79.3785,58758.0
2025-05-16 15:50:00,79.79,79.88,79.67,79.86,362525.0,79.3984,79.488,79.279,79.468,362525.0
2025-05-19 09:30:00,79.27,80.29,79.15,80.03,88068.0,78.8809,79.8959,78.7615,79.6372,88068.0
2025-05-19 09:40:00,80.01,80.41,80.01,80.41,18158.0,79.6173,80.0153,79.6173,80.0153,18158.0
2025-05-19 09:50:00,80.44,80.54,80.27,80.49,34670.0,80.0452,80.1447,79.876,80.095,34670.0
2025-05-19 10:00:00,80.51,80.79,80.48,80.72,33457.0,80.1149,80.3935,80.085,80.3238,33457.0
2025-05-19 10:10:00,80.72,80.88,80.6,80.88,30082.0,80.3238,80.483,80.2044,80.483,30082.0
2025-05-19 10:20:00,80.89,80.99,80.82,80.9,38914.0,80.493,80.5925,80.4233,80.5029,38914.0
2025-05-19 10:30:00,80.9,80.9,80.8,80.9,24725.0,80.5029,80.5029,80.4034,80.5029,24725.0
2025-05-19 10:40:00,80.89,80.96,80.85,80.87,15445.0,80.493,80.5627,80.4532,80.4731,15445.0
2025-05-19 10:50:00,80.88,80.96,80.83,80.84,27466.0,80.483,80.5627,80.4333,80.4432,27466.0
2025-05-19 11:00:00,80.85,81.04,80.82,80.95,59188.0,80.4532,80.6423,80.4233,80.5527,59188.0
2025-05-19 11:10:00,80.95,80.95,80.79,80.9,19463.0,80.5527,80.5527,80.3935,80.5029,19463.0
2025-05-19 11:20:00,80.9,80.91,80.73,80.76,20186.0,80.5029,80.5129,80.3338,80.3636,20186.0
2025-05-19 11:30:00,80.77,80.83,80.75,80.8,17391.0,80.3736,80.4333,80.3537,80.4034,17391.0
2025-05-19 11:40:00,80.81,80.94,80.8,80.84,18248.0,80.4134,80.5427,80.4034,80.4432,18248.0
2025-05-19 11:50:00,80.83,80.9,80.82,80.86,14574.0,80.4333,80.5029,80.4233,80.4631,14574.0
2025-05-19 12:00:00,80.87,81.0,80.85,80.92,17018.0,80.4731,80.6025,80.4532,80.5228,17018.0
2025-05-19 12:10:00,80.93,81.07,80.91,81.04,31920.0,80.5328,80.6721,80.5129,80.6423,31920.0
2025-05-19 12:20:00,81.06,81.19,81.06,81.16,23162.0,80.6622,80.7915,80.6622,80.7617,23162.0
2025-05-19 12:30:00,81.16,81.27,81.12,81.27,37190.0,80.7617,80.8711,80.7219,80.8711,37190.0
2025-05-19 12:40:00,81.24,81.31,81.15,81.16,39049.0,80.8413,80.9109,80.7517,80.7617,39049.0
2025-05-19 12:50:00,81.17,81.21,81.11,81.16,22779.0,80.7716,80.8114,80.7119,80.7617,22779.0
2025-05-19 13:00:00,81.15,81.2,81.14,81.2,20174.0,80.7517,80.8015,80.7418,80.8015,20174.0
2025-05-19 13:10:00,81.19,81.19,81.02,81.09,25882.0,80.7915,80.7915,80.6224,80.692,25882.0
2025-05-19 13:20:00,81.09,81.12,81.06,81.1,23276.0,80.692,80.7219,80.6622,80.702,23276.0
2025-05-19 13:30:00,81.11,81.12,80.98,80.98,23687.0,80.7119,80.7219,80.5826,80.5826,23687.0
2025-05-19 13:40:00,80.98,81.03,80.91,80.92,13891.0,80.5826,80.6323,80.5129,80.5228,13891.0
2025-05-19 13:50:00,80.89,80.93,80.83,80.91,15848.0,80.493,80.5328,80.4333,80.5129,15848.0
2025-05-19 14:00:00,80.92,80.95,80.91,80.95,15626.0,80.5228,80.5527,80.5129,80.5527,15626.0
2025-05-19 14:10:00,80.94,80.96,80.83,80.9,33910.0,80.5427,80.5627,80.4333,80.5029,33910.0
2025-05-19 14:20:00,80.91,80.98,80.9,80.94,15008.0,80.5129,80.5826,80.5029,80.5427,15008.0
2025-05-19 14:30:00,80.95,80.99,80.92,80.99,18884.0,80.5527,80.5925,80.5228,80.5925,18884.0
2025-05-19 14:40:00,80.99,81.02,80.96,81.01,43866.0,80.5925,80.6224,80.5627,80.6124,43866.0
2025-05-19 14:50:00,81.0,81.02,80.96,81.01,44333.0,80.6025,80.6224,80.5627,80.6124,44333.0
2025-05-19 15:00:00,81.02,81.07,81.0,81.03,53096.0,80.6224,80.6721,80.6025,80.6323,53096.0
2025-05-19 15:10:00,81.02,81.05,81.0,81.0,55923.0,80.6224,80.6522,80.6025,80.6025,55923.0
2025-05-19 15:20:00,81.0,81.01,80.84,80.84,67768.0,80.6025,80.6124,80.4432,80.4432,67768.0
2025-05-19 15:30:00,80.84,81.04,80.84,80.98,77487.0,80.4432,80.6423,80.4432,80.5826,77487.0
2025-05-19 15:40:00,80.98,81.03,80.94,81.01,76712.0,80.5826,80.6323,80.5427,80.6124,76712.0
2025-05-19 15:50:00,81.03,81.15,80.94,80.99,417498.0,80.6323,80.7517,80.5427,80.5925,417498.0
2025-05-20 09:30:00,80.68,81.18,80.08,81.03,82531.0,80.284,80.7816,79.687,80.6323,82531.0
2025-05-20 09:40:00,81.03,81.03,80.66,80.69,31362.0,80.6323,80.6323,80.2641,80.294,31362.0
2025-05-20 09:50:00,80.74,80.9,80.7,80.85,65807.0,80.3437,80.5029,80.3039,80.4532,65807.0
2025-05-20 10:00:00,80.86,81.21,80.86,81.16,21162.0,80.4631,80.8114,80.4631,80.7617,21162.0
2025-05-20 10:10:00,81.13,81.25,81.06,81.06,39624.0,80.7318,80.8512,80.6622,80.6622,39624.0
2025-05-20 10:20:00,81.06,81.17,80.97,81.17,60910.0,80.6622,80.7716,80.5726,80.7716,60910.0
2025-05-20 10:30:00,81.16,81.2,81.11,81.15,45930.0,80.7617,80.8015,80.7119,80.7517,45930.0
2025-05-20 10:40:00,81.16,81.26,81.13,81.24,74549.0,80.7617,80.8612,80.7318,80.8413,74549.0
2025-05-20 10:50:00,81.23,81.24,81.01,81.01,24870.0,80.8313,80.8413,80.6124,80.6124,24870.0
2025-05-20 11:00:00,81.03,81.03,80.87,80.94,26395.0,80.6323,80.6323,80.4731,80.5427,26395.0
2025-05-20 11:10:00,80.97,81.08,80.97,81.04,30238.0,80.5726,80.6821,80.5726,80.6423,30238.0
2025-05-20 11:20:00,81.04,81.09,80.98,81.05,68106.0,80.6423,80.692,80.5826,80.6522,68106.0
2025-05-20 11:30:00,81.06,81.08,80.88,80.9,63318.0,80.6622,80.6821,80.483,80.5029,63318.0
2025-05-20 11:40:00,80.91,80.93,80.83,80.91,41605.0,80.5129,80.5328,80.4333,80.5129,41605.0
2025-05-20 11:50:00,80.91,80.91,80.77,80.81,28881.0,80.5129,80.5129,80.3736,80.4134,28881.0
2025-05-20 12:00:00,80.81,80.9,80.71,80.73,148687.0,80.4134,80.5029,80.3139,80.3338,148687.0
2025-05-20 12:10:00,80.77,80.77,80.64,80.71,58989.0,80.3736,80.3736,80.2442,80.3139,58989.0
2025-05-20 12:20:00,80.72,80.74,80.6,80.61,13112.0,80.3238,80.3437,80.2044,80.2144,13112.0
2025-05-20 12:30:00,80.6,80.64,80.53,80.62,27003.0,80.2044,80.2442,80.1348,80.2243,27003.0
2025-05-20 12:40:00,80.62,80.69,80.62,80.62,13377.0,80.2243,80.294,80.2243,80.2243,13377.0
2025-05-20 12:50:00,80.62,80.69,80.61,80.65,17176.0,80.2243,80.294,80.2144,80.2542,17176.0
2025-05-20 13:00:00,80.66,80.78,80.64,80.64,39047.0,80.2641,80.3835,80.2442,80.2442,39047.0
2025-05-20 13:10:00,80.66,80.68,80.6,80.65,11783.0,80.2641,80.284,80.2044,80.2542,11783.0
2025-05-20 13:20:00,80.64,80.64,80.58,80.58,14965.0,80.2442,80.2442,80.1845,80.1845,14965.0
2025-05-20 13:30:00,80.58,80.67,80.57,80.63,19875.0,80.1845,80.2741,80.1746,80.2343,19875.0
2025-05-20 13:40:00,80.64,80.65,80.58,80.65,17392.0,80.2442,80.2542,80.1845,80.2542,17392.0
2025-05-20 13:50:00,80.63,80.7,80.63,80.69,12270.0,80.2343,80.3039,80.2343,80.294,12270.0
2025-05-20 14:00:00,80.67,80.73,80.67,80.69,21715.0,80.2741,80.3338,80.2741,80.294,21715.0
2025-05-20 14:10:00,80.69,80.72,80.58,80.59,21188.0,80.294,80.3238,80.1845,80.1945,21188.0
2025-05-20 14:20:00,80.59,80.59,80.42,80.42,15303.0,80.1945,80.1945,80.0253,80.0253,15303.0
2025-05-20 14:30:00,80.41,80.51,80.37,80.43,42119.0,80.0153,80.1149,79.9755,80.0353,42119.0
2025-05-20 14:40:00,80.45,80.6,80.41,80.46,128945.0,80.0552,80.2044,80.0153,80.0651,128945.0
2025-05-20 14:50:00,80.45,80.46,80.33,80.42,42282.0,80.0552,80.0651,79.9357,80.0253,42282.0
2025-05-20 15:00:00,80.42,80.43,80.21,80.38,30665.0,80.0253,80.0353,79.8163,79.9855,30665.0
2025-05-20 15:10:00,80.37,80.41,80.3,80.35,29407.0,79.9755,80.0153,79.9059,79.9556,29407.0
2025-05-20 15:20:00,80.34,80.36,80.26,80.32,29313.0,79.9457,79.9656,79.8661,79.9258,29313.0
2025-05-20 15:30:00,80.33,80.42,80.3,80.36,52014.0,79.9357,80.0253,79.9059,79.9656,52014.0
2025-05-20 15:40:00,80.36,80.45,80.34,80.39,41413.0,79.9656,80.0552,79.9457,79.9954,41413.0
2025-05-20 15:50:00,80.36,80.62,80.32,80.61,208352.0,79.9656,80.2243,79.9258,80.2144,208352.0
2025-05-21 09:30:00,79.93,80.7,79.87,80.24,102774.0,79.5377,80.3039,79.478,79.8462,102774.0
2025-05-21 09:40:00,80.3,80.44,80.15,80.39,30412.0,79.9059,80.0452,79.7566,79.9954,30412.0
2025-05-21 09:50:00,80.43,80.46,80.28,80.32,33725.0,80.0353,80.0651,79.886,79.9258,33725.0
2025-05-21 10:00:00,80.31,80.53,80.29,80.4,51077.0,79.9158,80.1348,79.8959,80.0054,51077.0
2025-05-21 10:10:00,80.43,80.43,80.19,80.24,21070.0,80.0353,80.0353,79.7964,79.8462,21070.0
2025-05-21 10:20:00,80.23,80.36,80.12,80.12,18079.0,79.8362,79.9656,79.7268,79.7268,18079.0
2025-05-21 10:30:00,80.13,80.18,79.96,80.17,17519.0,79.7367,79.7865,79.5676,79.7765,17519.0
2025-05-21 10:40:00,80.17,80.22,80.05,80.13,55235.0,79.7765,79.8263,79.6571,79.7367,55235.0
2025-05-21 10:50:00,80.13,80.19,80.11,80.18,20307.0,79.7367,79.7964,79.7168,79.7865,20307.0
2025-05-21 11:00:00,80.21,80.23,80.04,80.21,14819.0,79.8163,79.8362,79.6472,79.8163,14819.0
2025-05-21 11:10:00,80.2,80.3,80.19,80.24,16539.0,79.8064,79.9059,79.7964,79.8462,16539.0
2025-05-21 11:20:00,80.24,80.27,80.2,80.24,22262.0,79.8462,79.876,79.8064,79.8462,22262.0
2025-05-21 11:30:00,80.25,80.29,80.22,80.24,23208.0,79.8561,79.8959,79.8263,79.8462,23208.0
2025-05-21 11:40:00,80.25,80.26,80.18,80.2,18033.0,79.8561,79.8661,79.7865,79.8064,18033.0
2025-05-21 11:50:00,80.19,80.26,80.16,80.18,27856.0,79.7964,79.8661,79.7666,79.7865,27856.0
2025-05-21 12:00:00,80.17,80.2,80.09,80.2,14047.0,79.7765,79.8064,79.6969,79.8064,14047.0
2025-05-21 12:10:00,80.2,80.21,80.12,80.13,15338.0,79.8064,79.8163,79.7268,79.7367,15338.0
2025-05-21 12:20:00,80.13,80.13,80.07,80.1,22760.0,79.7367,79.7367,79.677,79.7069,22760.0
2025-05-21 12:30:00,80.12,80.18,80.12,80.12,21614.0,79.7268,79.7865,79.7268,79.7268,21614.0
2025-05-21 12:40:00,80.12,80.18,80.1,80.17,19594.0,79.7268,79.7865,79.7069,79.7765,19594.0
2025-05-21 12:50:00,80.19,80.21,80.17,80.18,10007.0,79.7964,79.8163,79.7765,79.7865,10007.0
2025-05-21 13:00:00,80.19,80.22,80.11,80.12,43320.0,79.7964,79.8263,79.7168,79.7268,43320.0
2025-05-21 13:10:00,80.11,80.13,79.77,79.82,27296.0,79.7168,79.7367,79.3785,79.4282,27296.0
2025-05-21 13:20:00,79.79,79.79,79.53,79.54,25572.0,79.3984,79.3984,79.1397,79.1496,25572.0
2025-05-21 13:30:00,79.54,79.86,79.45,79.83,31651.0,79.1496,79.468,79.0601,79.4382,31651.0
2025-05-21 13:40:00,79.83,79.83,79.67,79.69,35098.0,79.4382,79.4382,79.279,79.2989,35098.0
2025-05-21 13:50:00,79.67,79.74,79.57,79.58,20948.0,79.279,79.3486,79.1795,79.1894,20948.0
2025-05-21 14:00:00,79.59,79.61,79.4,79.58,50212.0,79.1994,79.2193,79.0103,79.1894,50212.0
2025-05-21 14:10:00,79.59,79.65,79.47,79.56,49990.0,79.1994,79.2591,79.08,79.1695,49990.0
2025-05-21 14:20:00,79.56,79.6,79.36,79.6,62760.0,79.1695,79.2093,78.9705,79.2093,62760.0
2025-05-21 14:30:00,79.59,79.67,79.58,79.59,51033.0,79.1994,79.279,79.1894,79.1994,51033.0
2025-05-21 14:40:00,79.58,79.63,79.45,79.48,160245.0,79.1894,79.2392,79.0601,79.0899,160245.0
2025-05-21 14:50:00,79.48,79.5,79.36,79.42,35792.0,79.0899,79.1098,78.9705,79.0302,35792.0
2025-05-21 15:00:00,79.42,79.51,79.37,79.38,35503.0,79.0302,79.1198,78.9805,78.9904,35503.0
2025-05-21 15:10:00,79.37,79.49,79.33,79.37,66924.0,78.9805,79.0999,78.9407,78.9805,66924.0
2025-05-21 15:20:00,79.38,79.39,79.2,79.29,47164.0,78.9904,79.0004,78.8113,78.9008,47164.0
2025-05-21 15:30:00,79.28,79.43,79.26,79.42,65268.0,78.8909,79.0402,78.871,79.0302,65268.0
2025-05-21 15:40:00,79.41,79.48,79.31,79.33,92350.0,79.0203,79.0899,78.9207,78.9407,92350.0
2025-05-21 15:50:00,79.35,79.38,79.13,79.17,289536.0,78.9606,78.9904,78.7416,78.7814,289536.0
2025-05-22 09:30:00,78.87,79.14,78.49,78.61,37856.0,78.4829,78.7516,78.1048,78.2242,37856.0
2025-05-22 09:40:00,78.69,78.85,78.63,78.64,46935.0,78.3038,78.463,78.2441,78.254,46935.0
2025-05-22 09:50:00,78.63,78.7,78.55,78.55,43028.0,78.2441,78.3137,78.1645,78.1645,43028.0
2025-05-22 10:00:00,78.58,78.63,78.37,78.42,82352.0,78.1943,78.2441,77.9854,78.0351,82352.0
2025-05-22 10:10:00,78.43,78.43,78.15,78.15,25568.0,78.0451,78.0451,77.7664,77.7664,25568.0
2025-05-22 10:20:00,78.14,78.14,77.83,77.83,35445.0,77.7565,77.7565,77.448,77.448,35445.0
2025-05-22 10:30:00,77.81,77.82,77.57,77.62,28380.0,77.4281,77.4381,77.1893,77.239,28380.0
2025-05-22 10:40:00,77.62,77.82,77.62,77.67,20786.0,77.239,77.4381,77.239,77.2888,20786.0
2025-05-22 10:50:00,77.66,77.73,77.51,77.67,16634.0,77.2788,77.3485,77.1296,77.2888,16634.0
2025-05-22 11:00:00,77.69,77.76,77.66,77.7,14457.0,77.3087,77.3784,77.2788,77.3187,14457.0
2025-05-22 11:10:00,77.69,77.76,77.63,77.74,14902.0,77.3087,77.3784,77.249,77.3585,14902.0
2025-05-22 11:20:00,77.73,77.98,77.73,77.93,24252.0,77.3485,77.5973,77.3485,77.5475,24252.0
2025-05-22 11:30:00,77.91,78.15,77.89,78.09,14922.0,77.5276,77.7664,77.5077,77.7067,14922.0
2025-05-22 11:40:00,78.08,78.15,78.03,78.1,21557.0,77.6968,77.7664,77.647,77.7167,21557.0
2025-05-22 11:50:00,78.1,78.3,78.07,78.3,22729.0,77.7167,77.9157,77.6868,77.9157,22729.0
2025-05-22 12:00:00,78.31,78.42,78.3,78.38,22555.0,77.9257,78.0351,77.9157,77.9953,22555.0
2025-05-22 12:10:00,78.4,78.6,78.33,78.51,39292.0,78.0152,78.2142,77.9456,78.1247,39292.0
2025-05-22 12:20:00,78.49,78.51,78.38,78.45,20972.0,78.1048,78.1247,77.9953,78.065,20972.0
2025-05-22 12:30:00,78.47,78.53,78.41,78.49,11831.0,78.0849,78.1446,78.0252,78.1048,11831.0
2025-05-22 12:40:00,78.48,78.51,78.41,78.41,15579.0,78.0948,78.1247,78.0252,78.0252,15579.0
2025-05-22 12:50:00,78.4,78.4,78.26,78.33,13435.0,78.0152,78.0152,77.8759,77.9456,13435.0
2025-05-22 13:00:00,78.34,78.36,78.28,78.31,11996.0,77.9555,77.9754,77.8958,77.9257,11996.0
2025-05-22 13:10:00,78.31,78.53,78.31,78.51,25513.0,77.9257,78.1446,77.9257,78.1247,25513.0
2025-05-22 13:20:00,78.51,78.65,78.5,78.61,15987.0,78.1247,78.264,78.1147,78.2242,15987.0
2025-05-22 13:30:00,78.61,78.74,78.58,78.7,17583.0,78.2242,78.3535,78.1943,78.3137,17583.0
2025-05-22 13:40:00,78.72,78.75,78.7,78.72,10104.0,78.3336,78.3635,78.3137,78.3336,10104.0
2025-05-22 13:50:00,78.71,78.71,78.58,78.63,20879.0,78.3237,78.3237,78.1943,78.2441,20879.0
2025-05-22 14:00:00,78.61,78.7,78.59,78.64,23320.0,78.2242,78.3137,78.2043,78.254,23320.0
2025-05-22 14:10:00,78.64,78.69,78.6,78.69,8605.0,78.254,78.3038,78.2142,78.3038,8605.0
2025-05-22 14:20:00,78.69,78.74,78.65,78.7,21695.0,78.3038,78.3535,78.264,78.3137,21695.0
2025-05-22 14:30:00,78.7,78.73,78.62,78.7,17886.0,78.3137,78.3436,78.2341,78.3137,17886.0
2025-05-22 14:40:00,78.7,78.7,78.57,78.61,28085.0,78.3137,78.3137,78.1844,78.2242,28085.0
2025-05-22 14:50:00,78.6,78.69,78.59,78.68,18377.0,78.2142,78.3038,78.2043,78.2938,18377.0
2025-05-22 15:00:00,78.69,78.72,78.54,78.54,45301.0,78.3038,78.3336,78.1545,78.1545,45301.0
2025-05-22 15:10:00,78.54,78.58,78.5,78.55,40723.0,78.1545,78.1943,78.1147,78.1645,40723.0
2025-05-22 15:20:00,78.56,78.74,78.54,78.74,48920.0,78.1744,78.3535,78.1545,78.3535,48920.0
2025-05-22 15:30:00,78.75,78.77,78.61,78.72,83450.0,78.3635,78.3834,78.2242,78.3336,83450.0
2025-05-22 15:40:00,78.7,78.72,78.58,78.69,83359.0,78.3137,78.3336,78.1943,78.3038,83359.0
2025-05-22 15:50:00,78.71,78.71,78.22,78.34,343275.0,78.3237,78.3237,77.8361,77.9555,343275.0
2025-05-23 09:30:00,77.82,77.9,77.37,77.4,40216.0,77.4381,77.5177,76.9903,77.0201,40216.0
2025-05-23 09:40:00,77.45,77.49,77.29,77.45,21670.0,77.0699,77.1097,76.9107,77.0699,21670.0
2025-05-23 09:50:00,77.49,77.53,77.21,77.34,52617.0,77.1097,77.1495,76.8311,76.9604,52617.0
2025-05-23 10:00:00,77.36,77.64,77.35,77.59,18149.0,76.9803,77.2589,76.9704,77.2092,18149.0
2025-05-23 10:10:00,77.57,77.73,77.54,77.55,14282.0,77.1893,77.3485,77.1594,77.1694,14282.0
2025-05-23 10:20:00,77.53,77.73,77.47,77.58,28846.0,77.1495,77.3485,77.0898,77.1992,28846.0
2025-05-23 10:30:00,77.6,77.8,77.59,77.8,15362.0,77.2191,77.4182,77.2092,77.4182,15362.0
2025-05-23 10:40:00,77.78,77.95,77.75,77.93,13731.0,77.3983,77.5674,77.3684,77.5475,13731.0
2025-05-23 10:50:00,77.9,77.9,77.69,77.73,9601.0,77.5177,77.5177,77.3087,77.3485,9601.0
2025-05-23 11:00:00,77.71,77.78,77.69,77.77,20664.0,77.3286,77.3983,77.3087,77.3883,20664.0
2025-05-23 11:10:00,77.78,77.87,77.72,77.85,10405.0,77.3983,77.4878,77.3386,77.4679,10405.0
2025-05-23 11:20:00,77.84,78.01,77.84,78.01,13583.0,77.458,77.6271,77.458,77.6271,13583.0
2025-05-23 11:30:00,78.01,78.12,78.01,78.07,16139.0,77.6271,77.7366,77.6271,77.6868,16139.0
2025-05-23 11:40:00,78.09,78.1,78.05,78.07,7843.0,77.7067,77.7167,77.6669,77.6868,7843.0
2025-05-23 11:50:00,78.06,78.09,77.99,78.04,18584.0,77.6769,77.7067,77.6072,77.657,18584.0
2025-05-23 12:00:00,78.05,78.13,77.98,78.0,20642.0,77.6669,77.7465,77.5973,77.6172,20642.0
2025-05-23 12:10:00,78.01,78.07,78.0,78.03,12055.0,77.6271,77.6868,77.6172,77.647,12055.0
2025-05-23 12:20:00,78.04,78.15,78.03,78.09,8492.0,77.657,77.7664,77.647,77.7067,8492.0
2025-05-23 12:30:00,78.08,78.08,77.98,78.02,10111.0,77.6968,77.6968,77.5973,77.6371,10111.0
2025-05-23 12:40:00,78.01,78.06,77.99,78.06,6860.0,77.6271,77.6769,77.6072,77.6769,6860.0
2025-05-23 12:50:00,78.06,78.14,78.01,78.03,28175.0,77.6769,77.7565,77.6271,77.647,28175.0
2025-05-23 13:00:00,78.02,78.13,78.0,78.05,15590.0,77.6371,77.7465,77.6172,77.6669,15590.0
2025-05-23 13:10:00,78.05,78.23,78.04,78.2,14146.0,77.6669,77.846,77.657,77.8162,14146.0
2025-05-23 13:20:00,78.21,78.37,78.21,78.37,19675.0,77.8261,77.9854,77.8261,77.9854,19675.0
2025-05-23 13:30:00,78.35,78.37,78.3,78.34,15650.0,77.9655,77.9854,77.9157,77.9555,15650.0
2025-05-23 13:40:00,78.34,78.38,78.3,78.37,18548.0,77.9555,77.9953,77.9157,77.9854,18548.0
2025-05-23 13:50:00,78.38,78.45,78.37,78.44,17761.0,77.9953,78.065,77.9854,78.055,17761.0
2025-05-23 14:00:00,78.42,78.54,78.42,78.5,23669.0,78.0351,78.1545,78.0351,78.1147,23669.0
2025-05-23 14:10:00,78.5,78.54,78.43,78.43,14297.0,78.1147,78.1545,78.0451,78.0451,14297.0
2025-05-23 14:20:00,78.45,78.45,78.34,78.37,17701.0,78.065,78.065,77.9555,77.9854,17701.0
2025-05-23 14:30:00,78.36,78.47,78.36,78.4,21307.0,77.9754,78.0849,77.9754,78.0152,21307.0
2025-05-23 14:40:00,78.42,78.44,78.37,78.42,10661.0,78.0351,78.055,77.9854,78.0351,10661.0
2025-05-23 14:50:00,78.44,78.46,78.38,78.41,23160.0,78.055,78.0749,77.9953,78.0252,23160.0
2025-05-23 15:00:00,78.41,78.46,78.34,78.45,34765.0,78.0252,78.0749,77.9555,78.065,34765.0
2025-05-23 15:10:00,78.45,78.55,78.45,78.47,29201.0,78.065,78.1645,78.065,78.0849,29201.0
2025-05-23 15:20:00,78.47,78.48,78.41,78.42,30362.0,78.0849,78.0948,78.0252,78.0351,30362.0
2025-05-23 15:30:00,78.42,78.56,78.4,78.55,25602.0,78.0351,78.1744,78.0152,78.1645,25602.0
2025-05-23 15:40:00,78.55,78.56,78.44,78.44,23672.0,78.1645,78.1744,78.055,78.055,23672.0
2025-05-23 15:50:00,78.45,78.47,78.23,78.26,163125.0,78.065,78.0849,77.846,77.8759,163125.0
2025-05-27 09:30:00,78.18,78.82,78.0,78.73,57152.0,77.7963,78.4332,77.6172,78.3436,57152.0
2025-05-27 09:40:00,78.75,78.96,78.68,78.71,27475.0,78.3635,78.5725,78.2938,78.3237,27475.0
2025-05-27 09:50:00,78.72,78.78,78.49,78.49,22301.0,78.3336,78.3933,78.1048,78.1048,22301.0
2025-05-27 10:00:00,78.52,78.61,78.42,78.51,27579.0,78.1346,78.2242,78.0351,78.1247,27579.0
2025-05-27 10:10:00,78.51,78.68,78.51,78.63,20907.0,78.1247,78.2938,78.1247,78.2441,20907.0
2025-05-27 10:20:00,78.63,78.84,78.62,78.79,19609.0,78.2441,78.4531,78.2341,78.4033,19609.0
2025-05-27 10:30:00,78.8,78.89,78.78,78.84,16815.0,78.4133,78.5028,78.3933,78.4531,16815.0
2025-05-27 10:40:00,78.84,78.96,78.83,78.92,17621.0,78.4531,78.5725,78.4431,78.5327,17621.0
2025-05-27 10:50:00,78.92,78.99,78.84,78.87,18116.0,78.5327,78.6023,78.4531,78.4829,18116.0
2025-05-27 11:00:00,78.87,78.99,78.86,78.99,16481.0,78.4829,78.6023,78.473,78.6023,16481.0
2025-05-27 11:10:00,78.98,79.11,78.98,79.01,17968.0,78.5924,78.7217,78.5924,78.6222,17968.0
2025-05-27 11:20:00,79.01,79.06,78.95,79.05,19678.0,78.6222,78.672,78.5625,78.662,19678.0
2025-05-27 11:30:00,79.05,79.09,79.01,79.08,12579.0,78.662,78.7018,78.6222,78.6919,12579.0
2025-05-27 11:40:00,79.06,79.14,79.05,79.11,10283.0,78.672,78.7516,78.662,78.7217,10283.0
2025-05-27 11:50:00,79.11,79.12,79.04,79.06,16921.0,78.7217,78.7317,78.6521,78.672,16921.0
2025-05-27 12:00:00,79.07,79.19,79.06,79.13,24231.0,78.6819,78.8013,78.672,78.7416,24231.0
2025-05-27 12:10:00,79.13,79.13,79.01,79.05,15076.0,78.7416,78.7416,78.6222,78.662,15076.0
2025-05-27 12:20:00,79.05,79.22,79.04,79.18,27746.0,78.662,78.8312,78.6521,78.7914,27746.0
2025-05-27 12:30:00,79.18,79.26,79.16,79.25,17245.0,78.7914,78.871,78.7715,78.861,17245.0
2025-05-27 12:40:00,79.27,79.28,79.18,79.18,12674.0,78.8809,78.8909,78.7914,78.7914,12674.0
2025-05-27 12:50:00,79.19,79.22,79.14,79.16,12907.0,78.8013,78.8312,78.7516,78.7715,12907.0
2025-05-27 13:00:00,79.17,79.22,79.15,79.16,11514.0,78.7814,78.8312,78.7615,78.7715,11514.0
2025-05-27 13:10:00,79.16,79.34,79.13,79.33,26604.0,78.7715,78.9506,78.7416,78.9407,26604.0
2025-05-27 13:20:00,79.31,79.43,79.31,79.37,15988.0,78.9207,79.0402,78.9207,78.9805,15988.0
2025-05-27 13:30:00,79.37,79.43,79.35,79.42,22156.0,78.9805,79.0402,78.9606,79.0302,22156.0
2025-05-27 13:40:00,79.43,79.6,79.42,79.6,27505.0,79.0402,79.2093,79.0302,79.2093,27505.0
2025-05-27 13:50:00,79.58,79.77,79.58,79.73,23203.0,79.1894,79.3785,79.1894,79.3387,23203.0
2025-05-27 14:00:00,79.73,79.8,79.72,79.75,24186.0,79.3387,79.4083,79.3287,79.3586,24186.0
2025-05-27 14:10:00,79.75,79.82,79.71,79.72,20824.0,79.3586,79.4282,79.3188,79.3287,20824.0
2025-05-27 14:20:00,79.73,79.74,79.68,79.68,19282.0,79.3387,79.3486,79.2889,79.2889,19282.0
2025-05-27 14:30:00,79.69,79.77,79.68,79.76,25543.0,79.2989,79.3785,79.2889,79.3685,25543.0
2025-05-27 14:40:00,79.76,79.78,79.66,79.7,24172.0,79.3685,79.3884,79.269,79.3088,24172.0
2025-05-27 14:50:00,79.69,79.73,79.66,79.66,31428.0,79.2989,79.3387,79.269,79.269,31428.0
2025-05-27 15:00:00,79.66,79.77,79.63,79.74,32690.0,79.269,79.3785,79.2392,79.3486,32690.0
2025-05-27 15:10:00,79.73,79.76,79.7,79.73,34704.0,79.3387,79.3685,79.3088,79.3387,34704.0
2025-05-27 15:20:00,79.74,79.77,79.69,79.74,40632.0,79.3486,79.3785,79.2989,79.3486,40632.0
2025-05-27 15:30:00,79.74,79.86,79.72,79.83,55952.0,79.3486,79.468,79.3287,79.4382,55952.0
2025-05-27 15:40:00,79.83,79.89,79.68,79.7,68434.0,79.4382,79.4979,79.2889,79.3088,68434.0
2025-05-27 15:50:00,79.71,79.98,79.63,79.97,350184.0,79.3188,79.5875,79.2392,79.5775,350184.0
2025-05-28 09:30:00,80.01,80.24,79.93,80.04,36371.0,79.6173,79.8462,79.5377,79.6472,36371.0
2025-05-28 09:40:00,80.08,80.41,80.03,80.25,32521.0,79.687,80.0153,79.6372,79.8561,32521.0
2025-05-28 09:50:00,80.23,80.24,80.1,80.17,23729.0,79.8362,79.8462,79.7069,79.7765,23729.0
2025-05-28 10:00:00,80.17,80.39,80.17,80.39,35279.0,79.7765,79.9954,79.7765,79.9954,35279.0
2025-05-28 10:10:00,80.38,80.38,80.14,80.17,39588.0,79.9855,79.9855,79.7467,79.7765,39588.0
2025-05-28 10:20:00,80.18,80.32,80.16,80.27,27624.0,79.7865,79.9258,79.7666,79.876,27624.0
2025-05-28 10:30:00,80.27,80.31,80.21,80.23,22883.0,79.876,79.9158,79.8163,79.8362,22883.0
2025-05-28 10:40:00,80.23,80.3,80.08,80.09,27503.0,79.8362,79.9059,79.687,79.6969,27503.0
2025-05-28 10:50:00,80.08,80.16,80.03,80.04,34220.0,79.687,79.7666,79.6372,79.6472,34220.0
2025-05-28 11:00:00,80.05,80.17,80.03,80.1,30848.0,79.6571,79.7765,79.6372,79.7069,30848.0
2025-05-28 11:10:00,80.12,80.15,79.99,80.06,15073.0,79.7268,79.7566,79.5974,79.6671,15073.0
2025-05-28 11:20:00,80.09,80.1,79.94,79.97,16424.0,79.6969,79.7069,79.5477,79.5775,16424.0
2025-05-28 11:30:00,79.97,80.02,79.92,80.02,17433.0,79.5775,79.6273,79.5278,79.6273,17433.0
2025-05-28 11:40:00,80.02,80.14,80.0,80.14,12051.0,79.6273,79.7467,79.6074,79.7467,12051.0
2025-05-28 11:50:00,80.14,80.19,80.12,80.14,15257.0,79.7467,79.7964,79.7268,79.7467,15257.0
2025-05-28 12:00:00,80.13,80.2,80.08,80.18,17435.0,79.7367,79.8064,79.687,79.7865,17435.0
2025-05-28 12:10:00,80.18,80.18,80.07,80.09,14197.0,79.7865,79.7865,79.677,79.6969,14197.0
2025-05-28 12:20:00,80.09,80.25,80.05,80.2,24647.0,79.6969,79.8561,79.6571,79.8064,24647.0
2025-05-28 12:30:00,80.22,80.39,80.17,80.34,16947.0,79.8263,79.9954,79.7765,79.9457,16947.0
2025-05-28 12:40:00,80.34,80.38,80.33,80.37,8815.0,79.9457,79.9855,79.9357,79.9755,8815.0
2025-05-28 12:50:00,80.38,80.4,80.31,80.33,9399.0,79.9855,80.0054,79.9158,79.9357,9399.0
2025-05-28 13:00:00,80.33,80.4,80.31,80.38,11660.0,79.9357,80.0054,79.9158,79.9855,11660.0
2025-05-28 13:10:00,80.38,80.46,80.36,80.39,22044.0,79.9855,80.0651,79.9656,79.9954,22044.0
2025-05-28 13:20:00,80.39,80.39,80.21,80.22,21523.0,79.9954,79.9954,79.8163,79.8263,21523.0
2025-05-28 13:30:00,80.22,80.28,80.17,80.23,18177.0,79.8263,79.886,79.7765,79.8362,18177.0
2025-05-28 13:40:00,80.23,80.25,80.14,80.15,14642.0,79.8362,79.8561,79.7467,79.7566,14642.0
2025-05-28 13:50:00,80.15,80.18,80.09,80.14,17786.0,79.7566,79.7865,79.6969,79.7467,17786.0
2025-05-28 14:00:00,80.15,80.22,80.14,80.17,17746.0,79.7566,79.8263,79.7467,79.7765,17746.0
2025-05-28 14:10:00,80.16,80.17,80.11,80.15,15960.0,79.7666,79.7765,79.7168,79.7566,15960.0
2025-05-28 14:20:00,80.14,80.17,80.1,80.17,15349.0,79.7467,79.7765,79.7069,79.7765,15349.0
2025-05-28 14:30:00,80.17,80.19,80.11,80.12,13790.0,79.7765,79.7964,79.7168,79.7268,13790.0
2025-05-28 14:40:00,80.12,80.16,80.08,80.12,18491.0,79.7268,79.7666,79.687,79.7268,18491.0
2025-05-28 14:50:00,80.12,80.15,79.88,80.06,28221.0,79.7268,79.7566,79.488,79.6671,28221.0
2025-05-28 15:00:00,80.08,80.09,79.98,80.07,22837.0,79.687,79.6969,79.5875,79.677,22837.0
2025-05-28 15:10:00,80.06,80.12,80.02,80.1,34656.0,79.6671,79.7268,79.6273,79.7069,34656.0
2025-05-28 15:20:00,80.1,80.14,80.06,80.1,50201.0,79.7069,79.7467,79.6671,79.7069,50201.0
2025-05-28 15:30:00,80.1,80.12,80.0,80.02,43730.0,79.7069,79.7268,79.6074,79.6273,43730.0
2025-05-28 15:40:00,80.04,80.08,79.96,79.97,66474.0,79.6472,79.687,79.5676,79.5775,66474.0
2025-05-28 15:50:00,79.97,80.01,79.82,79.98,227756.0,79.5775,79.6173,79.4282,79.5875,227756.0
2025-05-29 09:30:00,79.97,79.97,78.99,79.02,70910.0,79.5775,79.5775,78.6023,78.6322,70910.0
2025-05-29 09:40:00,79.02,79.09,78.46,78.87,69047.0,78.6322,78.7018,78.0749,78.4829,69047.0
2025-05-29 09:50:00,78.86,78.86,78.32,78.46,77961.0,78.473,78.473,77.9356,78.0749,77961.0
2025-05-29 10:00:00,78.48,78.64,78.21,78.39,76847.0,78.0948,78.254,77.8261,78.0053,76847.0
2025-05-29 10:10:00,78.42,78.48,78.22,78.23,57078.0,78.0351,78.0948,77.8361,77.846,57078.0
2025-05-29 10:20:00,78.23,78.23,77.85,78.13,77443.0,77.846,77.846,77.4679,77.7465,77443.0
2025-05-29 10:30:00,78.12,78.15,77.6,77.71,77753.0,77.7366,77.7664,77.2191,77.3286,77753.0
2025-05-29 10:40:00,77.71,77.9,77.62,77.85,45066.0,77.3286,77.5177,77.239,77.4679,45066.0
2025-05-29 10:50:00,77.85,77.87,77.73,77.83,24589.0,77.4679,77.4878,77.3485,77.448,24589.0
2025-05-29 11:00:00,77.83,77.97,77.74,77.94,51830.0,77.448,77.5873,77.3585,77.5575,51830.0
2025-05-29 11:10:00,77.92,78.01,77.79,77.81,40248.0,77.5376,77.6271,77.4082,77.4281,40248.0
2025-05-29 11:20:00,77.8,78.18,77.8,78.17,23605.0,77.4182,77.7963,77.4182,77.7863,23605.0
2025-05-29 11:30:00,78.16,78.16,77.88,77.93,122616.0,77.7764,77.7764,77.4978,77.5475,122616.0
2025-05-29 11:40:00,77.93,78.09,77.89,78.03,48658.0,77.5475,77.7067,77.5077,77.647,48658.0
2025-05-29 11:50:00,78.03,78.15,77.73,77.81,31275.0,77.647,77.7664,77.3485,77.4281,31275.0
2025-05-29 12:00:00,77.81,78.02,77.74,77.94,21429.0,77.4281,77.6371,77.3585,77.5575,21429.0
2025-05-29 12:10:00,77.94,78.12,77.91,78.12,18234.0,77.5575,77.7366,77.5276,77.7366,18234.0
2025-05-29 12:20:00,78.11,78.19,78.06,78.09,24142.0,77.7266,77.8062,77.6769,77.7067,24142.0
2025-05-29 12:30:00,78.11,78.24,78.1,78.24,22916.0,77.7266,77.856,77.7167,77.856,22916.0
2025-05-29 12:40:00,78.25,78.31,78.17,78.19,20921.0,77.866,77.9257,77.7863,77.8062,20921.0
2025-05-29 12:50:00,78.19,78.34,78.17,78.29,23667.0,77.8062,77.9555,77.7863,77.9058,23667.0
2025-05-29 13:00:00,78.29,78.3,78.11,78.11,59983.0,77.9058,77.9157,77.7266,77.7266,59983.0
2025-05-29 13:10:00,78.11,78.13,77.99,78.05,24674.0,77.7266,77.7465,77.6072,77.6669,24674.0
2025-05-29 13:20:00,78.05,78.13,77.99,78.02,35724.0,77.6669,77.7465,77.6072,77.6371,35724.0
2025-05-29 13:30:00,78.02,78.03,77.88,77.93,50394.0,77.6371,77.647,77.4978,77.5475,50394.0
2025-05-29 13:40:00,77.92,77.94,77.79,77.83,26067.0,77.5376,77.5575,77.4082,77.448,26067.0
2025-05-29 13:50:00,77.83,77.9,77.76,77.87,25852.0,77.448,77.5177,77.3784,77.4878,25852.0
2025-05-29 14:00:00,77.84,77.9,77.75,77.79,23373.0,77.458,77.5177,77.3684,77.4082,23373.0
2025-05-29 14:10:00,77.77,77.85,77.75,77.79,23663.0,77.3883,77.4679,77.3684,77.4082,23663.0
2025-05-29 14:20:00,77.77,77.99,77.75,77.96,16734.0,77.3883,77.6072,77.3684,77.5774,16734.0
2025-05-29 14:30:00,77.96,78.16,77.96,78.12,25302.0,77.5774,77.7764,77.5774,77.7366,25302.0
2025-05-29 14:40:00,78.12,78.2,78.08,78.15,56252.0,77.7366,77.8162,77.6968,77.7664,56252.0
2025-05-29 14:50:00,78.15,78.16,78.02,78.05,45476.0,77.7664,77.7764,77.6371,77.6669,45476.0
2025-05-29 15:00:00,78.06,78.11,77.98,78.04,132083.0,77.6769,77.7266,77.5973,77.657,132083.0
2025-05-29 15:10:00,78.05,78.08,77.99,78.04,31751.0,77.6669,77.6968,77.6072,77.657,31751.0
2025-05-29 15:20:00,78.03,78.08,77.89,78.05,30806.0,77.647,77.6968,77.5077,77.6669,30806.0
2025-05-29 15:30:00,78.06,78.11,77.97,77.99,56178.0,77.6769,77.7266,77.5873,77.6072,56178.0
2025-05-29 15:40:00,77.99,78.13,77.98,78.06,73348.0,77.6072,77.7465,77.5973,77.6769,73348.0
2025-05-29 15:50:00,78.08,78.27,78.02,78.26,307322.0,77.6968,77.8859,77.6371,77.8759,307322.0
2025-05-30 09:30:00,78.17,78.46,77.5,77.76,71948.0,77.7863,78.0749,77.1196,77.3784,71948.0
2025-05-30 09:40:00,77.75,78.18,77.74,77.99,19672.0,77.3684,77.7963,77.3585,77.6072,19672.0
2025-05-30 09:50:00,78.0,78.39,77.96,78.26,36661.0,77.6172,78.0053,77.5774,77.8759,36661.0
2025-05-30 10:00:00,78.3,78.6,78.3,78.5,33623.0,77.9157,78.2142,77.9157,78.1147,33623.0
2025-05-30 10:10:00,78.5,78.5,78.33,78.47,38551.0,78.1147,78.1147,77.9456,78.0849,38551.0
2025-05-30 10:20:00,78.47,78.47,78.37,78.43,34040.0,78.0849,78.0849,77.9854,78.0451,34040.0
2025-05-30 10:30:00,78.41,78.6,78.34,78.56,41195.0,78.0252,78.2142,77.9555,78.1744,41195.0
2025-05-30 10:40:00,78.56,78.63,78.49,78.59,37539.0,78.1744,78.2441,78.1048,78.2043,37539.0
2025-05-30 10:50:00,78.59,78.65,78.45,78.47,48037.0,78.2043,78.264,78.065,78.0849,48037.0
2025-05-30 11:00:00,78.46,78.79,78.46,78.73,27955.0,78.0749,78.4033,78.0749,78.3436,27955.0
2025-05-30 11:10:00,78.75,78.76,78.68,78.73,15698.0,78.3635,78.3734,78.2938,78.3436,15698.0
2025-05-30 11:20:00,78.75,78.83,78.69,78.81,22609.0,78.3635,78.4431,78.3038,78.4232,22609.0
2025-05-30 11:30:00,78.81,78.86,78.68,78.83,31453.0,78.4232,78.473,78.2938,78.4431,31453.0
2025-05-30 11:40:00,78.82,78.83,78.61,78.78,25169.0,78.4332,78.4431,78.2242,78.3933,25169.0
2025-05-30 11:50:00,78.8,78.82,78.71,78.73,22108.0,78.4133,78.4332,78.3237,78.3436,22108.0
2025-05-30 12:00:00,78.72,78.79,78.61,78.78,16571.0,78.3336,78.4033,78.2242,78.3933,16571.0
2025-05-30 12:10:00,78.78,78.79,78.62,78.71,14500.0,78.3933,78.4033,78.2341,78.3237,14500.0
2025-05-30 12:20:00,78.71,78.78,78.47,78.49,30524.0,78.3237,78.3933,78.0849,78.1048,30524.0
2025-05-30 12:30:00,78.51,78.74,78.41,78.74,27018.0,78.1247,78.3535,78.0252,78.3535,27018.0
2025-05-30 12:40:00,78.73,78.8,78.62,78.67,23679.0,78.3436,78.4133,78.2341,78.2839,23679.0
2025-05-30 12:50:00,78.65,78.72,78.63,78.65,19833.0,78.264,78.3336,78.2441,78.264,19833.0
2025-05-30 13:00:00,78.63,78.68,78.53,78.58,34595.0,78.2441,78.2938,78.1446,78.1943,34595.0
2025-05-30 13:10:00,78.56,78.57,78.45,78.56,20503.0,78.1744,78.1844,78.065,78.1744,20503.0
2025-05-30 13:20:00,78.54,78.73,78.48,78.73,41035.0,78.1545,78.3436,78.0948,78.3436,41035.0
2025-05-30 13:30:00,78.73,78.73,78.55,78.61,16142.0,78.3436,78.3436,78.1645,78.2242,16142.0
2025-05-30 13:40:00,78.62,78.73,78.6,78.63,38480.0,78.2341,78.3436,78.2142,78.2441,38480.0
2025-05-30 13:50:00,78.65,78.82,78.63,78.7,32833.0,78.264,78.4332,78.2441,78.3137,32833.0
2025-05-30 14:00:00,78.71,78.91,78.71,78.91,39500.0,78.3237,78.5227,78.3237,78.5227,39500.0
2025-05-30 14:10:00,78.91,79.01,78.86,79.01,22095.0,78.5227,78.6222,78.473,78.6222,22095.0
2025-05-30 14:20:00,79.02,79.07,78.97,78.98,24331.0,78.6322,78.6819,78.5824,78.5924,24331.0
2025-05-30 14:30:00,78.96,79.01,78.92,79.01,27472.0,78.5725,78.6222,78.5327,78.6222,27472.0
2025-05-30 14:40:00,79.02,79.12,78.99,79.11,40825.0,78.6322,78.7317,78.6023,78.7217,40825.0
2025-05-30 14:50:00,79.12,79.19,79.11,79.13,24580.0,78.7317,78.8013,78.7217,78.7416,24580.0
2025-05-30 15:00:00,79.12,79.31,79.12,79.25,27948.0,78.7317,78.9207,78.7317,78.861,27948.0
2025-05-30 15:10:00,79.24,79.47,79.21,79.45,30077.0,78.8511,79.08,78.8212,79.0601,30077.0
2025-05-30 15:20:00,79.43,79.46,79.36,79.38,46634.0,79.0402,79.07,78.9705,78.9904,46634.0
2025-05-30 15:30:00,79.38,79.54,79.28,79.39,64087.0,78.9904,79.1496,78.8909,79.0004,64087.0
2025-05-30 15:40:00,79.42,79.43,79.26,79.27,91785.0,79.0302,79.0402,78.871,78.8809,91785.0
2025-05-30 15:50:00,79.28,79.64,79.26,79.56,638378.0,78.8909,79.2491,78.871,79.1695,638378.0
2025-06-02 09:30:00,78.72,79.49,78.54,79.23,99212.0,78.3336,79.0999,78.1545,78.8411,99212.0
2025-06-02 09:40:00,79.23,79.33,78.83,78.91,86072.0,78.8411,78.9407,78.4431,78.5227,86072.0
2025-06-02 09:50:00,78.86,78.86,78.37,78.39,45216.0,78.473,78.473,77.9854,78.0053,45216.0
2025-06-02 10:00:00,78.4,78.4,77.97,78.1,53017.0,78.0152,78.0152,77.5873,77.7167,53017.0
2025-06-02 10:10:00,78.11,78.26,78.0,78.08,177485.0,77.7266,77.8759,77.6172,77.6968,177485.0
2025-06-02 10:20:00,78.12,78.26,78.0,78.07,63996.0,77.7366,77.8759,77.6172,77.6868,63996.0
2025-06-02 10:30:00,78.03,78.1,77.92,78.08,67923.0,77.647,77.7167,77.5376,77.6968,67923.0
2025-06-02 10:40:00,78.06,78.16,77.92,78.13,52260.0,77.6769,77.7764,77.5376,77.7465,52260.0
2025-06-02 10:50:00,78.14,78.3,78.13,78.21,25645.0,77.7565,77.9157,77.7465,77.8261,25645.0
2025-06-02 11:00:00,78.24,78.41,78.09,78.32,30041.0,77.856,78.0252,77.7067,77.9356,30041.0
2025-06-02 11:10:00,78.32,78.48,78.29,78.37,30323.0,77.9356,78.0948,77.9058,77.9854,30323.0
2025-06-02 11:20:00,78.39,78.42,78.19,78.19,16270.0,78.0053,78.0351,77.8062,77.8062,16270.0
2025-06-02 11:30:00,78.17,78.18,77.94,78.0,80882.0,77.7863,77.7963,77.5575,77.6172,80882.0
2025-06-02 11:40:00,78.0,78.14,77.98,78.13,17013.0,77.6172,77.7565,77.5973,77.7465,17013.0
2025-06-02 11:50:00,78.13,78.29,78.09,78.29,118121.0,77.7465,77.9058,77.7067,77.9058,118121.0
2025-06-02 12:00:00,78.28,78.28,78.04,78.16,22764.0,77.8958,77.8958,77.657,77.7764,22764.0
2025-06-02 12:10:00,78.14,78.26,78.09,78.26,17710.0,77.7565,77.8759,77.7067,77.8759,17710.0
2025-06-02 12:20:00,78.25,78.26,78.11,78.17,16958.0,77.866,77.8759,77.7266,77.7863,16958.0
2025-06-02 12:30:00,78.2,78.26,78.15,78.2,20186.0,77.8162,77.8759,77.7664,77.8162,20186.0
2025-06-02 12:40:00,78.18,78.19,78.02,78.02,44287.0,77.7963,77.8062,77.6371,77.6371,44287.0
2025-06-02 12:50:00,78.02,78.21,77.99,78.2,85684.0,77.6371,77.8261,77.6072,77.8162,85684.0
2025-06-02 13:00:00,78.2,78.31,78.2,78.26,22316.0,77.8162,77.9257,77.8162,77.8759,22316.0
2025-06-02 13:10:00,78.27,78.35,78.22,78.3,25469.0,77.8859,77.9655,77.8361,77.9157,25469.0
2025-06-02 13:20:00,78.31,78.34,78.21,78.21,14414.0,77.9257,77.9555,77.8261,77.8261,14414.0
2025-06-02 13:30:00,78.2,78.33,78.2,78.33,23762.0,77.8162,77.9456,77.8162,77.9456,23762.0
2025-06-02 13:40:00,78.32,78.44,78.31,78.41,29574.0,77.9356,78.055,77.9257,78.0252,29574.0
2025-06-02 13:50:00,78.41,78.59,78.38,78.54,25158.0,78.0252,78.2043,77.9953,78.1545,25158.0
2025-06-02 14:00:00,78.55,78.64,78.53,78.54,14030.0,78.1645,78.254,78.1446,78.1545,14030.0
2025-06-02 14:10:00,78.54,78.63,78.49,78.61,21920.0,78.1545,78.2441,78.1048,78.2242,21920.0
2025-06-02 14:20:00,78.59,78.71,78.58,78.62,22976.0,78.2043,78.3237,78.1943,78.2341,22976.0
2025-06-02 14:30:00,78.63,78.72,78.62,78.64,17280.0,78.2441,78.3336,78.2341,78.254,17280.0
2025-06-02 14:40:00,78.64,78.64,78.49,78.58,26621.0,78.254,78.254,78.1048,78.1943,26621.0
2025-06-02 14:50:00,78.58,78.76,78.56,78.75,29220.0,78.1943,78.3734,78.1744,78.3635,29220.0
2025-06-02 15:00:00,78.74,78.77,78.67,78.72,30201.0,78.3535,78.3834,78.2839,78.3336,30201.0
2025-06-02 15:10:00,78.7,78.78,78.68,78.76,38664.0,78.3137,78.3933,78.2938,78.3734,38664.0
2025-06-02 15:20:00,78.78,78.87,78.78,78.79,33503.0,78.3933,78.4829,78.3933,78.4033,33503.0
2025-06-02 15:30:00,78.8,78.84,78.75,78.8,60739.0,78.4133,78.4531,78.3635,78.4133,60739.0
2025-06-02 15:40:00,78.8,78.84,78.64,78.66,62258.0,78.4133,78.4531,78.254,78.2739,62258.0
2025-06-02 15:50:00,78.66,79.09,78.61,79.06,356090.0,78.2739,78.7018,78.2242,78.672,356090.0
2025-06-03 09:30:00,78.32,79.09,78.32,78.69,105032.0,77.9356,78.7018,77.9356,78.3038,105032.0
2025-06-03 09:40:00,78.69,78.9,78.4,78.42,34506.0,78.3038,78.5128,78.0152,78.0351,34506.0
2025-06-03 09:50:00,78.42,78.66,78.3,78.64,48185.0,78.0351,78.2739,77.9157,78.254,48185.0
2025-06-03 10:00:00,78.68,78.88,78.55,78.71,55271.0,78.2938,78.4929,78.1645,78.3237,55271.0
2025-06-03 10:10:00,78.73,78.82,78.61,78.76,55606.0,78.3436,78.4332,78.2242,78.3734,55606.0
2025-06-03 10:20:00,78.75,79.0,78.74,79.0,23918.0,78.3635,78.6123,78.3535,78.6123,23918.0
2025-06-03 10:30:00,78.98,79.07,78.91,79.03,35686.0,78.5924,78.6819,78.5227,78.6421,35686.0
2025-06-03 10:40:00,79.03,79.17,78.99,79.17,28864.0,78.6421,78.7814,78.6023,78.7814,28864.0
2025-06-03 10:50:00,79.17,79.32,79.17,79.3,30643.0,78.7814,78.9307,78.7814,78.9108,30643.0
2025-06-03 11:00:00,79.33,79.43,79.18,79.18,27340.0,78.9407,79.0402,78.7914,78.7914,27340.0
2025-06-03 11:10:00,79.18,79.28,79.13,79.23,16540.0,78.7914,78.8909,78.7416,78.8411,16540.0
2025-06-03 11:20:00,79.23,79.48,79.23,79.42,50064.0,78.8411,79.0899,78.8411,79.0302,50064.0
2025-06-03 11:30:00,79.42,79.64,79.41,79.61,30505.0,79.0302,79.2491,79.0203,79.2193,30505.0
2025-06-03 11:40:00,79.61,79.71,79.55,79.7,22695.0,79.2193,79.3188,79.1596,79.3088,22695.0
2025-06-03 11:50:00,79.69,79.74,79.57,79.7,27420.0,79.2989,79.3486,79.1795,79.3088,27420.0
2025-06-03 12:00:00,79.68,79.8,79.6,79.68,48623.0,79.2889,79.4083,79.2093,79.2889,48623.0
2025-06-03 12:10:00,79.68,79.9,79.68,79.88,18936.0,79.2889,79.5079,79.2889,79.488,18936.0
2025-06-03 12:20:00,79.87,79.88,79.8,79.85,27028.0,79.478,79.488,79.4083,79.4581,27028.0
2025-06-03 12:30:00,79.86,79.9,79.8,79.88,16153.0,79.468,79.5079,79.4083,79.488,16153.0
2025-06-03 12:40:00,79.88,79.88,79.78,79.8,21258.0,79.488,79.488,79.3884,79.4083,21258.0
2025-06-03 12:50:00,79.82,79.89,79.79,79.86,24746.0,79.4282,79.4979,79.3984,79.468,24746.0
2025-06-03 13:00:00,79.86,79.95,79.82,79.83,23901.0,79.468,79.5576,79.4282,79.4382,23901.0
2025-06-03 13:10:00,79.84,79.92,79.83,79.89,15035.0,79.4481,79.5278,79.4382,79.4979,15035.0
2025-06-03 13:20:00,79.9,80.0,79.88,79.93,48872.0,79.5079,79.6074,79.488,79.5377,48872.0
2025-06-03 13:30:00,79.94,79.97,79.85,79.9,21853.0,79.5477,79.5775,79.4581,79.5079,21853.0
2025-06-03 13:40:00,79.88,79.95,79.85,79.92,21584.0,79.488,79.5576,79.4581,79.5278,21584.0
2025-06-03 13:50:00,79.92,79.95,79.85,79.94,43821.0,79.5278,79.5576,79.4581,79.5477,43821.0
2025-06-03 14:00:00,79.94,80.15,79.94,80.1,125502.0,79.5477,79.7566,79.5477,79.7069,125502.0
2025-06-03 14:10:00,80.1,80.25,80.06,80.25,27722.0,79.7069,79.8561,79.6671,79.8561,27722.0
2025-06-03 14:20:00,80.26,80.28,80.16,80.27,19033.0,79.8661,79.886,79.7666,79.876,19033.0
2025-06-03 14:30:00,80.25,80.31,80.23,80.28,25653.0,79.8561,79.9158,79.8362,79.886,25653.0
2025-06-03 14:40:00,80.28,80.29,80.21,80.26,24822.0,79.886,79.8959,79.8163,79.8661,24822.0
2025-06-03 14:50:00,80.25,80.27,80.21,80.26,44953.0,79.8561,79.876,79.8163,79.8661,44953.0
2025-06-03 15:00:00,80.26,80.27,80.13,80.15,77592.0,79.8661,79.876,79.7367,79.7566,77592.0
2025-06-03 15:10:00,80.15,80.15,80.05,80.08,58324.0,79.7566,79.7566,79.6571,79.687,58324.0
2025-06-03 15:20:00,80.07,80.07,79.94,80.0,48677.0,79.677,79.677,79.5477,79.6074,48677.0
2025-06-03 15:30:00,80.0,80.18,79.99,80.09,77858.0,79.6074,79.7865,79.5974,79.6969,77858.0
2025-06-03 15:40:00,80.07,80.09,79.83,79.83,99959.0,79.677,79.6969,79.4382,79.4382,99959.0
2025-06-03 15:50:00,79.82,80.26,79.78,80.16,684013.0,79.4282,79.8661,79.3884,79.7666,684013.0
2025-06-04 09:30:00,80.33,80.63,80.22,80.56,34155.0,79.9357,80.2343,79.8263,80.1646,34155.0
2025-06-04 09:40:00,80.52,80.54,80.25,80.44,33808.0,80.1248,80.1447,79.8561,80.0452,33808.0
2025-06-04 09:50:00,80.44,80.47,80.32,80.36,18187.0,80.0452,80.0751,79.9258,79.9656,18187.0
2025-06-04 10:00:00,80.28,80.66,80.24,80.61,44162.0,79.886,80.2641,79.8462,80.2144,44162.0
2025-06-04 10:10:00,80.6,80.64,80.51,80.58,22852.0,80.2044,80.2442,80.1149,80.1845,22852.0
2025-06-04 10:20:00,80.55,80.71,80.49,80.69,11930.0,80.1547,80.3139,80.095,80.294,11930.0
2025-06-04 10:30:00,80.69,80.81,80.66,80.8,12305.0,80.294,80.4134,80.2641,80.4034,12305.0
2025-06-04 10:40:00,80.81,81.06,80.71,80.98,35845.0,80.4134,80.6622,80.3139,80.5826,35845.0
2025-06-04 10:50:00,81.0,81.03,80.76,80.87,35266.0,80.6025,80.6323,80.3636,80.4731,35266.0
2025-06-04 11:00:00,80.88,81.06,80.81,80.84,13132.0,80.483,80.6622,80.4134,80.4432,13132.0
2025-06-04 11:10:00,80.83,80.91,80.68,80.76,8527.0,80.4333,80.5129,80.284,80.3636,8527.0
2025-06-04 11:20:00,80.78,80.82,80.7,80.7,9471.0,80.3835,80.4233,80.3039,80.3039,9471.0
2025-06-04 11:30:00,80.7,80.81,80.68,80.78,9495.0,80.3039,80.4134,80.284,80.3835,9495.0
2025-06-04 11:40:00,80.76,80.88,80.71,80.82,26756.0,80.3636,80.483,80.3139,80.4233,26756.0
2025-06-04 11:50:00,80.83,80.87,80.79,80.82,9379.0,80.4333,80.4731,80.3935,80.4233,9379.0
2025-06-04 12:00:00,80.79,80.79,80.68,80.73,38176.0,80.3935,80.3935,80.284,80.3338,38176.0
2025-06-04 12:10:00,80.73,80.73,80.22,80.38,45127.0,80.3338,80.3338,79.8263,79.9855,45127.0
2025-06-04 12:20:00,80.34,80.34,80.13,80.23,36988.0,79.9457,79.9457,79.7367,79.8362,36988.0
2025-06-04 12:30:00,80.22,80.41,80.21,80.38,9845.0,79.8263,80.0153,79.8163,79.9855,9845.0
2025-06-04 12:40:00,80.39,80.47,80.38,80.42,17796.0,79.9954,80.0751,79.9855,80.0253,17796.0
2025-06-04 12:50:00,80.42,80.45,80.36,80.42,5426.0,80.0253,80.0552,79.9656,80.0253,5426.0
2025-06-04 13:00:00,80.43,80.56,80.43,80.55,17489.0,80.0353,80.1646,80.0353,80.1547,17489.0
2025-06-04 13:10:00,80.57,80.69,80.56,80.64,16548.0,80.1746,80.294,80.1646,80.2442,16548.0
2025-06-04 13:20:00,80.65,80.68,80.62,80.62,9410.0,80.2542,80.284,80.2243,80.2243,9410.0
2025-06-04 13:30:00,80.63,80.69,80.63,80.64,14296.0,80.2343,80.294,80.2343,80.2442,14296.0
2025-06-04 13:40:00,80.64,80.74,80.6,80.65,10593.0,80.2442,80.3437,80.2044,80.2542,10593.0
2025-06-04 13:50:00,80.63,80.63,80.59,80.61,4585.0,80.2343,80.2343,80.1945,80.2144,4585.0
2025-06-04 14:00:00,80.62,80.71,80.61,80.62,10204.0,80.2243,80.3139,80.2144,80.2243,10204.0
2025-06-04 14:10:00,80.62,80.64,80.56,80.59,8934.0,80.2243,80.2442,80.1646,80.1945,8934.0
2025-06-04 14:20:00,80.62,80.67,80.59,80.6,8124.0,80.2243,80.2741,80.1945,80.2044,8124.0
2025-06-04 14:30:00,80.59,80.62,80.52,80.53,22576.0,80.1945,80.2243,80.1248,80.1348,22576.0
2025-06-04 14:40:00,80.55,80.55,80.5,80.52,10434.0,80.1547,80.1547,80.1049,80.1248,10434.0
2025-06-04 14:50:00,80.52,80.52,80.44,80.47,8719.0,80.1248,80.1248,80.0452,80.0751,8719.0
2025-06-04 15:00:00,80.46,80.47,80.38,80.39,9601.0,80.0651,80.0751,79.9855,79.9954,9601.0
2025-06-04 15:10:00,80.38,80.44,80.32,80.44,15662.0,79.9855,80.0452,79.9258,80.0452,15662.0
2025-06-04 15:20:00,80.43,80.44,80.37,80.44,14219.0,80.0353,80.0452,79.9755,80.0452,14219.0
2025-06-04 15:30:00,80.44,80.48,80.41,80.45,23910.0,80.0452,80.085,80.0153,80.0552,23910.0
2025-06-04 15:40:00,80.44,80.45,80.24,80.31,42919.0,80.0452,80.0552,79.8462,79.9158,42919.0
2025-06-04 15:50:00,80.29,80.48,80.23,80.4,244496.0,79.8959,80.085,79.8362,80.0054,244496.0
2025-06-05 09:30:00,80.34,80.34,80.07,80.19,19204.0,79.9457,79.9457,79.677,79.7964,19204.0
2025-06-05 09:40:00,80.2,80.27,80.02,80.26,17524.0,79.8064,79.876,79.6273,79.8661,17524.0
2025-06-05 09:50:00,80.32,80.49,80.25,80.26,18920.0,79.9258,80.095,79.8561,79.8661,18920.0
2025-06-05 10:00:00,80.28,80.61,80.23,80.58,38799.0,79.886,80.2144,79.8362,80.1845,38799.0
2025-06-05 10:10:00,80.58,80.7,80.48,80.64,25299.0,80.1845,80.3039,80.085,80.2442,25299.0
2025-06-05 10:20:00,80.65,80.85,80.6,80.72,16736.0,80.2542,80.4532,80.2044,80.3238,16736.0
2025-06-05 10:30:00,80.73,80.77,80.48,80.68,31703.0,80.3338,80.3736,80.085,80.284,31703.0
2025-06-05 10:40:00,80.66,80.78,80.57,80.61,21651.0,80.2641,80.3835,80.1746,80.2144,21651.0
2025-06-05 10:50:00,80.61,80.75,80.51,80.75,18684.0,80.2144,80.3537,80.1149,80.3537,18684.0
2025-06-05 11:00:00,80.78,80.82,80.68,80.76,21121.0,80.3835,80.4233,80.284,80.3636,21121.0
2025-06-05 11:10:00,80.75,80.81,80.69,80.78,26389.0,80.3537,80.4134,80.294,80.3835,26389.0
2025-06-05 11:20:00,80.78,80.89,80.74,80.81,15595.0,80.3835,80.493,80.3437,80.4134,15595.0
2025-06-05 11:30:00,80.81,80.9,80.81,80.86,13707.0,80.4134,80.5029,80.4134,80.4631,13707.0
2025-06-05 11:40:00,80.86,80.93,80.81,80.81,9951.0,80.4631,80.5328,80.4134,80.4134,9951.0
2025-06-05 11:50:00,80.82,80.92,80.8,80.84,13984.0,80.4233,80.5228,80.4034,80.4432,13984.0
2025-06-05 12:00:00,80.84,80.96,80.84,80.86,13985.0,80.4432,80.5627,80.4432,80.4631,13985.0
2025-06-05 12:10:00,80.86,80.9,80.79,80.88,20628.0,80.4631,80.5029,80.3935,80.483,20628.0
2025-06-05 12:20:00,80.88,80.95,80.83,80.94,15944.0,80.483,80.5527,80.4333,80.5427,15944.0
2025-06-05 12:30:00,80.95,80.99,80.87,80.9,19108.0,80.5527,80.5925,80.4731,80.5029,19108.0
2025-06-05 12:40:00,80.89,80.91,80.57,80.61,16895.0,80.493,80.5129,80.1746,80.2144,16895.0
2025-06-05 12:50:00,80.6,80.62,80.45,80.45,15356.0,80.2044,80.2243,80.0552,80.0552,15356.0
2025-06-05 13:00:00,80.43,80.5,80.39,80.48,32723.0,80.0353,80.1049,79.9954,80.085,32723.0
2025-06-05 13:10:00,80.48,80.58,80.48,80.52,13530.0,80.085,80.1845,80.085,80.1248,13530.0
2025-06-05 13:20:00,80.52,80.57,80.51,80.53,14182.0,80.1248,80.1746,80.1149,80.1348,14182.0
2025-06-05 13:30:00,80.53,80.6,80.53,80.55,24445.0,80.1348,80.2044,80.1348,80.1547,24445.0
2025-06-05 13:40:00,80.55,80.6,80.53,80.54,14414.0,80.1547,80.2044,80.1348,80.1447,14414.0
2025-06-05 13:50:00,80.53,80.53,80.43,80.48,20087.0,80.1348,80.1348,80.0353,80.085,20087.0
2025-06-05 14:00:00,80.48,80.49,80.33,80.36,21052.0,80.085,80.095,79.9357,79.9656,21052.0
2025-06-05 14:10:00,80.35,80.39,80.2,80.38,29802.0,79.9556,79.9954,79.8064,79.9855,29802.0
2025-06-05 14:20:00,80.38,80.52,80.38,80.44,19617.0,79.9855,80.1248,79.9855,80.0452,19617.0
2025-06-05 14:30:00,80.45,80.52,80.33,80.42,29497.0,80.0552,80.1248,79.9357,80.0253,29497.0
2025-06-05 14:40:00,80.42,80.47,80.38,80.41,31103.0,80.0253,80.0751,79.9855,80.0153,31103.0
2025-06-05 14:50:00,80.41,80.42,80.35,80.36,20744.0,80.0153,80.0253,79.9556,79.9656,20744.0
2025-06-05 15:00:00,80.36,80.5,80.32,80.45,26733.0,79.9656,80.1049,79.9258,80.0552,26733.0
2025-06-05 15:10:00,80.45,80.48,80.06,80.09,39834.0,80.0552,80.085,79.6671,79.6969,39834.0
2025-06-05 15:20:00,80.12,80.26,80.06,80.25,73862.0,79.7268,79.8661,79.6671,79.8561,73862.0
2025-06-05 15:30:00,80.26,80.49,80.22,80.45,50246.0,79.8661,80.095,79.8263,80.0552,50246.0
2025-06-05 15:40:00,80.44,80.58,80.37,80.49,82317.0,80.0452,80.1845,79.9755,80.095,82317.0
2025-06-05 15:50:00,80.48,80.6,80.39,80.55,292387.0,80.085,80.2044,79.9954,80.1547,292387.0
2025-06-06 09:30:00,81.33,81.71,81.26,81.44,45241.0,80.9308,81.309,80.8612,81.0403,45241.0
2025-06-06 09:40:00,81.46,81.48,81.19,81.26,32656.0,81.0602,81.0801,80.7915,80.8612,32656.0
2025-06-06 09:50:00,81.26,81.38,81.23,81.33,19770.0,80.8612,80.9806,80.8313,80.9308,19770.0
2025-06-06 10:00:00,81.31,81.36,81.18,81.27,35764.0,80.9109,80.9607,80.7816,80.8711,35764.0
2025-06-06 10:10:00,81.27,81.37,81.22,81.37,25703.0,80.8711,80.9706,80.8214,80.9706,25703.0
2025-06-06 10:20:00,81.38,81.53,81.35,81.43,17213.0,80.9806,81.1299,80.9507,81.0303,17213.0
2025-06-06 10:30:00,81.41,81.45,81.34,81.39,15385.0,81.0104,81.0502,80.9408,80.9905,15385.0
2025-06-06 10:40:00,81.37,81.43,81.21,81.25,15734.0,80.9706,81.0303,80.8114,80.8512,15734.0
2025-06-06 10:50:00,81.23,81.25,81.1,81.23,21474.0,80.8313,80.8512,80.702,80.8313,21474.0
2025-06-06 11:00:00,81.23,81.39,81.22,81.31,21179.0,80.8313,80.9905,80.8214,80.9109,21179.0
2025-06-06 11:10:00,81.3,81.35,81.12,81.17,20156.0,80.901,80.9507,80.7219,80.7716,20156.0
2025-06-06 11:20:00,81.14,81.31,81.09,81.2,19893.0,80.7418,80.9109,80.692,80.8015,19893.0
2025-06-06 11:30:00,81.2,81.25,81.13,81.19,18573.0,80.8015,80.8512,80.7318,80.7915,18573.0
2025-06-06 11:40:00,81.19,81.27,81.15,81.2,17323.0,80.7915,80.8711,80.7517,80.8015,17323.0
2025-06-06 11:50:00,81.2,81.22,81.09,81.12,15299.0,80.8015,80.8214,80.692,80.7219,15299.0
2025-06-06 12:00:00,81.12,81.24,81.1,81.24,25102.0,80.7219,80.8413,80.702,80.8413,25102.0
2025-06-06 12:10:00,81.23,81.26,81.15,81.24,30705.0,80.8313,80.8612,80.7517,80.8413,30705.0
2025-06-06 12:20:00,81.24,81.26,81.15,81.17,20814.0,80.8413,80.8612,80.7517,80.7716,20814.0
2025-06-06 12:30:00,81.16,81.22,81.16,81.17,15118.0,80.7617,80.8214,80.7617,80.7716,15118.0
2025-06-06 12:40:00,81.16,81.22,81.02,81.18,25053.0,80.7617,80.8214,80.6224,80.7816,25053.0
2025-06-06 12:50:00,81.18,81.18,81.02,81.16,35215.0,80.7816,80.7816,80.6224,80.7617,35215.0
2025-06-06 13:00:00,81.16,81.17,81.02,81.08,35538.0,80.7617,80.7716,80.6224,80.6821,35538.0
2025-06-06 13:10:00,81.08,81.19,81.06,81.19,14981.0,80.6821,80.7915,80.6622,80.7915,14981.0
2025-06-06 13:20:00,81.19,81.21,80.97,81.06,24937.0,80.7915,80.8114,80.5726,80.6622,24937.0
2025-06-06 13:30:00,81.06,81.13,81.0,81.13,18275.0,80.6622,80.7318,80.6025,80.7318,18275.0
2025-06-06 13:40:00,81.13,81.18,81.07,81.15,19425.0,80.7318,80.7816,80.6721,80.7517,19425.0
2025-06-06 13:50:00,81.15,81.22,81.08,81.12,18827.0,80.7517,80.8214,80.6821,80.7219,18827.0
2025-06-06 14:00:00,81.13,81.26,81.12,81.22,22440.0,80.7318,80.8612,80.7219,80.8214,22440.0
2025-06-06 14:10:00,81.21,81.25,81.17,81.24,18429.0,80.8114,80.8512,80.7716,80.8413,18429.0
2025-06-06 14:20:00,81.24,81.24,81.12,81.15,30841.0,80.8413,80.8413,80.7219,80.7517,30841.0
2025-06-06 14:30:00,81.16,81.24,81.16,81.22,22599.0,80.7617,80.8413,80.7617,80.8214,22599.0
2025-06-06 14:40:00,81.22,81.25,81.04,81.14,48393.0,80.8214,80.8512,80.6423,80.7418,48393.0
2025-06-06 14:50:00,81.15,81.17,81.09,81.15,31898.0,80.7517,80.7716,80.692,80.7517,31898.0
2025-06-06 15:00:00,81.14,81.21,81.11,81.13,25521.0,80.7418,80.8114,80.7119,80.7318,25521.0
2025-06-06 15:10:00,81.13,81.18,81.08,81.09,25901.0,80.7318,80.7816,80.6821,80.692,25901.0
2025-06-06 15:20:00,81.09,81.18,81.08,81.15,28504.0,80.692,80.7816,80.6821,80.7517,28504.0
2025-06-06 15:30:00,81.14,81.2,81.08,81.09,40245.0,80.7418,80.8015,80.6821,80.692,40245.0
2025-06-06 15:40:00,81.09,81.11,80.91,80.92,41939.0,80.692,80.7119,80.5129,80.5228,41939.0
2025-06-06 15:50:00,80.93,81.25,80.91,81.22,308200.0,80.5328,80.8512,80.5129,80.8214,308200.0
2025-06-09 09:30:00,81.15,81.39,80.81,81.13,21463.0,80.7517,80.9905,80.4134,80.7318,21463.0
2025-06-09 09:40:00,81.14,81.27,81.05,81.11,12555.0,80.7418,80.8711,80.6522,80.7119,12555.0
2025-06-09 09:50:00,81.12,81.16,80.97,81.15,12419.0,80.7219,80.7617,80.5726,80.7517,12419.0
2025-06-09 10:00:00,81.16,81.2,80.86,80.86,41356.0,80.7617,80.8015,80.4631,80.4631,41356.0
2025-06-09 10:10:00,80.89,80.93,80.75,80.83,10339.0,80.493,80.5328,80.3537,80.4333,10339.0
2025-06-09 10:20:00,80.83,81.02,80.82,80.87,13584.0,80.4333,80.6224,80.4233,80.4731,13584.0
2025-06-09 10:30:00,80.87,80.87,80.65,80.71,12513.0,80.4731,80.4731,80.2542,80.3139,12513.0
2025-06-09 10:40:00,80.71,80.71,80.5,80.55,18886.0,80.3139,80.3139,80.1049,80.1547,18886.0
2025-06-09 10:50:00,80.55,80.81,80.53,80.81,32965.0,80.1547,80.4134,80.1348,80.4134,32965.0
2025-06-09 11:00:00,80.8,80.91,80.7,80.75,29742.0,80.4034,80.5129,80.3039,80.3537,29742.0
2025-06-09 11:10:00,80.76,80.96,80.76,80.96,19992.0,80.3636,80.5627,80.3636,80.5627,19992.0
2025-06-09 11:20:00,80.99,81.01,80.92,80.97,7086.0,80.5925,80.6124,80.5228,80.5726,7086.0
2025-06-09 11:30:00,80.98,81.27,80.98,81.2,21955.0,80.5826,80.8711,80.5826,80.8015,21955.0
2025-06-09 11:40:00,81.23,81.33,81.23,81.25,8481.0,80.8313,80.9308,80.8313,80.8512,8481.0
2025-06-09 11:50:00,81.25,81.28,81.18,81.27,9585.0,80.8512,80.8811,80.7816,80.8711,9585.0
2025-06-09 12:00:00,81.27,81.32,81.25,81.3,11127.0,80.8711,80.9209,80.8512,80.901,11127.0
2025-06-09 12:10:00,81.33,81.39,81.33,81.37,11379.0,80.9308,80.9905,80.9308,80.9706,11379.0
2025-06-09 12:20:00,81.37,81.42,81.35,81.42,9962.0,80.9706,81.0204,80.9507,81.0204,9962.0
2025-06-09 12:30:00,81.42,81.44,81.37,81.38,15521.0,81.0204,81.0403,80.9706,80.9806,15521.0
2025-06-09 12:40:00,81.38,81.38,81.22,81.29,15325.0,80.9806,80.9806,80.8214,80.891,15325.0
2025-06-09 12:50:00,81.3,81.53,81.29,81.38,18939.0,80.901,81.1299,80.891,80.9806,18939.0
2025-06-09 13:00:00,81.42,81.5,81.39,81.43,10757.0,81.0204,81.1,80.9905,81.0303,10757.0
2025-06-09 13:10:00,81.45,81.58,81.43,81.56,10187.0,81.0502,81.1796,81.0303,81.1597,10187.0
2025-06-09 13:20:00,81.56,81.68,81.53,81.65,7355.0,81.1597,81.2791,81.1299,81.2493,7355.0
2025-06-09 13:30:00,81.66,81.7,81.6,81.68,28683.0,81.2592,81.299,81.1995,81.2791,28683.0
2025-06-09 13:40:00,81.67,81.77,81.67,81.76,13011.0,81.2692,81.3687,81.2692,81.3587,13011.0
2025-06-09 13:50:00,81.77,81.79,81.69,81.75,17015.0,81.3687,81.3886,81.2891,81.3488,17015.0
2025-06-09 14:00:00,81.76,81.86,81.75,81.83,25948.0,81.3587,81.4582,81.3488,81.4284,25948.0
2025-06-09 14:10:00,81.83,81.88,81.83,81.86,10522.0,81.4284,81.4781,81.4284,81.4582,10522.0
2025-06-09 14:20:00,81.85,81.92,81.85,81.89,13563.0,81.4483,81.5179,81.4483,81.4881,13563.0
2025-06-09 14:30:00,81.9,81.93,81.88,81.88,12819.0,81.498,81.5279,81.4781,81.4781,12819.0
2025-06-09 14:40:00,81.87,81.93,81.86,81.92,16304.0,81.4682,81.5279,81.4582,81.5179,16304.0
2025-06-09 14:50:00,81.91,81.95,81.9,81.95,19072.0,81.508,81.5478,81.498,81.5478,19072.0
2025-06-09 15:00:00,81.95,81.97,81.88,81.95,22127.0,81.5478,81.5677,81.4781,81.5478,22127.0
2025-06-09 15:10:00,81.95,81.99,81.87,81.88,17128.0,81.5478,81.5876,81.4682,81.4781,17128.0
2025-06-09 15:20:00,81.89,81.93,81.82,81.85,32222.0,81.4881,81.5279,81.4184,81.4483,32222.0
2025-06-09 15:30:00,81.83,81.89,81.77,81.85,36523.0,81.4284,81.4881,81.3687,81.4483,36523.0
2025-06-09 15:40:00,81.85,81.91,81.79,81.9,50235.0,81.4483,81.508,81.3886,81.498,50235.0
2025-06-09 15:50:00,81.9,81.94,81.67,81.73,278331.0,81.498,81.5378,81.2692,81.3289,278331.0
2025-06-10 09:30:00,81.77,81.86,81.52,81.64,64576.0,81.77,81.86,81.52,81.64,64576.0
2025-06-10 09:40:00,81.64,81.71,81.51,81.67,16797.0,81.64,81.71,81.51,81.67,16797.0
2025-06-10 09:50:00,81.67,81.71,81.25,81.27,33979.0,81.67,81.71,81.25,81.27,33979.0
2025-06-10 10:00:00,81.27,81.56,81.19,81.54,28858.0,81.27,81.56,81.19,81.54,28858.0
2025-06-10 10:10:00,81.52,81.68,81.5,81.65,21409.0,81.52,81.68,81.5,81.65,21409.0
2025-06-10 10:20:00,81.65,81.75,81.59,81.65,24533.0,81.65,81.75,81.59,81.65,24533.0
2025-06-10 10:30:00,81.65,81.68,81.45,81.62,14266.0,81.65,81.68,81.45,81.62,14266.0
2025-06-10 10:40:00,81.62,81.8,81.61,81.74,16484.0,81.62,81.8,81.61,81.74,16484.0
2025-06-10 10:50:00,81.74,81.77,81.68,81.7,13254.0,81.74,81.77,81.68,81.7,13254.0
2025-06-10 11:00:00,81.69,81.97,81.69,81.81,43806.0,81.69,81.97,81.69,81.81,43806.0
2025-06-10 11:10:00,81.82,81.92,81.8,81.81,14820.0,81.82,81.92,81.8,81.81,14820.0
2025-06-10 11:20:00,81.8,81.91,81.8,81.89,20259.0,81.8,81.91,81.8,81.89,20259.0
2025-06-10 11:30:00,81.89,81.92,81.77,81.91,23335.0,81.89,81.92,81.77,81.91,23335.0
2025-06-10 11:40:00,81.92,81.92,81.75,81.78,17567.0,81.92,81.92,81.75,81.78,17567.0
2025-06-10 11:50:00,81.79,81.91,81.79,81.84,48415.0,81.79,81.91,81.79,81.84,48415.0
2025-06-10 12:00:00,81.85,81.93,81.56,81.6,28674.0,81.85,81.93,81.56,81.6,28674.0
2025-06-10 12:10:00,81.6,81.65,81.56,81.6,14864.0,81.6,81.65,81.56,81.6,14864.0
2025-06-10 12:20:00,81.61,81.65,81.5,81.5,36937.0,81.61,81.65,81.5,81.5,36937.0
2025-06-10 12:30:00,81.49,81.5,81.34,81.4,27683.0,81.49,81.5,81.34,81.4,27683.0
2025-06-10 12:40:00,81.38,81.53,81.37,81.47,15645.0,81.38,81.53,81.37,81.47,15645.0
2025-06-10 12:50:00,81.48,81.57,81.47,81.47,13150.0,81.48,81.57,81.47,81.47,13150.0
2025-06-10 13:00:00,81.47,81.58,81.39,81.47,30257.0,81.47,81.58,81.39,81.47,30257.0
2025-06-10 13:10:00,81.45,81.62,81.44,81.5,17450.0,81.45,81.62,81.44,81.5,17450.0
2025-06-10 13:20:00,81.48,81.51,81.4,81.46,12285.0,81.48,81.51,81.4,81.46,12285.0
2025-06-10 13:30:00,81.45,81.48,81.41,81.43,12700.0,81.45,81.48,81.41,81.43,12700.0
2025-06-10 13:40:00,81.44,81.46,81.4,81.45,20316.0,81.44,81.46,81.4,81.45,20316.0
2025-06-10 13:50:00,81.45,81.57,81.31,81.31,19976.0,81.45,81.57,81.31,81.31,19976.0
2025-06-10 14:00:00,81.34,81.35,81.19,81.24,15170.0,81.34,81.35,81.19,81.24,15170.0
2025-06-10 14:10:00,81.22,81.23,81.04,81.06,15538.0,81.22,81.23,81.04,81.06,15538.0
2025-06-10 14:20:00,81.05,81.16,81.03,81.06,28165.0,81.05,81.16,81.03,81.06,28165.0
2025-06-10 14:30:00,81.05,81.13,81.03,81.07,12756.0,81.05,81.13,81.03,81.07,12756.0
2025-06-10 14:40:00,81.07,81.14,81.06,81.1,17099.0,81.07,81.14,81.06,81.1,17099.0
2025-06-10 14:50:00,81.11,81.13,81.03,81.04,38037.0,81.11,81.13,81.03,81.04,38037.0
2025-06-10 15:00:00,81.04,81.2,81.04,81.11,25857.0,81.04,81.2,81.04,81.11,25857.0
2025-06-10 15:10:00,81.12,81.15,80.99,81.01,25237.0,81.12,81.15,80.99,81.01,25237.0
2025-06-10 15:20:00,81.01,81.05,80.88,80.92,29318.0,81.01,81.05,80.88,80.92,29318.0
2025-06-10 15:30:00,80.92,80.93,80.77,80.78,37504.0,80.92,80.93,80.77,80.78,37504.0
2025-06-10 15:40:00,80.79,80.83,80.71,80.74,64058.0,80.79,80.83,80.71,80.74,64058.0
2025-06-10 15:50:00,80.75,81.16,80.74,81.13,351731.0,80.75,81.16,80.74,81.13,351731.0
2025-06-11 09:30:00,81.44,81.44,80.89,81.25,36188.0,81.44,81.44,80.89,81.25,36188.0
2025-06-11 09:40:00,81.21,81.34,81.17,81.31,10717.0,81.21,81.34,81.17,81.31,10717.0
2025-06-11 09:50:00,81.31,81.31,81.11,81.14,8129.0,81.31,81.31,81.11,81.14,8129.0
2025-06-11 10:00:00,81.14,81.34,81.03,81.33,49183.0,81.14,81.34,81.03,81.33,49183.0
2025-06-11 10:10:00,81.33,81.53,81.31,81.48,20011.0,81.33,81.53,81.31,81.48,20011.0
2025-06-11 10:20:00,81.49,81.57,81.29,81.35,27767.0,81.49,81.57,81.29,81.35,27767.0
2025-06-11 10:30:00,81.34,81.53,81.33,81.43,14883.0,81.34,81.53,81.33,81.43,14883.0
2025-06-11 10:40:00,81.43,81.56,81.38,81.56,13382.0,81.43,81.56,81.38,81.56,13382.0
2025-06-11 10:50:00,81.54,81.54,81.46,81.51,11642.0,81.54,81.54,81.46,81.51,11642.0
2025-06-11 11:00:00,81.5,81.59,81.34,81.36,23973.0,81.5,81.59,81.34,81.36,23973.0
2025-06-11 11:10:00,81.37,81.49,81.35,81.45,28663.0,81.37,81.49,81.35,81.45,28663.0
2025-06-11 11:20:00,81.44,81.47,81.37,81.46,26788.0,81.44,81.47,81.37,81.46,26788.0
2025-06-11 11:30:00,81.45,81.49,81.39,81.44,17854.0,81.45,81.49,81.39,81.44,17854.0
2025-06-11 11:40:00,81.44,81.48,81.27,81.3,17709.0,81.44,81.48,81.27,81.3,17709.0
2025-06-11 11:50:00,81.33,81.4,81.24,81.26,8464.0,81.33,81.4,81.24,81.26,8464.0
2025-06-11 12:00:00,81.28,81.3,81.04,81.08,14860.0,81.28,81.3,81.04,81.08,14860.0
2025-06-11 12:10:00,81.08,81.11,80.98,81.1,20259.0,81.08,81.11,80.98,81.1,20259.0
2025-06-11 12:20:00,81.11,81.19,81.07,81.19,23614.0,81.11,81.19,81.07,81.19,23614.0
2025-06-11 12:30:00,81.17,81.24,81.0,81.06,45190.0,81.17,81.24,81.0,81.06,45190.0
2025-06-11 12:40:00,81.05,81.26,81.05,81.23,11620.0,81.05,81.26,81.05,81.23,11620.0
2025-06-11 12:50:00,81.21,81.24,81.18,81.18,8717.0,81.21,81.24,81.18,81.18,8717.0
2025-06-11 13:00:00,81.2,81.41,81.16,81.41,15352.0,81.2,81.41,81.16,81.41,15352.0
2025-06-11 13:10:00,81.39,81.4,81.31,81.33,13946.0,81.39,81.4,81.31,81.33,13946.0
2025-06-11 13:20:00,81.33,81.4,81.33,81.37,14385.0,81.33,81.4,81.33,81.37,14385.0
2025-06-11 13:30:00,81.37,81.4,81.32,81.35,27682.0,81.37,81.4,81.32,81.35,27682.0
2025-06-11 13:40:00,81.36,81.37,81.27,81.28,20338.0,81.36,81.37,81.27,81.28,20338.0
2025-06-11 13:50:00,81.27,81.29,81.17,81.17,12269.0,81.27,81.29,81.17,81.17,12269.0
2025-06-11 14:00:00,81.18,81.2,80.93,81.05,19772.0,81.18,81.2,80.93,81.05,19772.0
2025-06-11 14:10:00,81.05,81.05,80.75,80.87,22051.0,81.05,81.05,80.75,80.87,22051.0
2025-06-11 14:20:00,80.86,81.03,80.86,80.96,41801.0,80.86,81.03,80.86,80.96,41801.0
2025-06-11 14:30:00,80.96,81.13,80.89,81.09,12714.0,80.96,81.13,80.89,81.09,12714.0
2025-06-11 14:40:00,81.1,81.18,81.05,81.18,8720.0,81.1,81.18,81.05,81.18,8720.0
2025-06-11 14:50:00,81.18,81.21,81.04,81.06,15080.0,81.18,81.21,81.04,81.06,15080.0
2025-06-11 15:00:00,81.05,81.06,80.93,81.01,19889.0,81.05,81.06,80.93,81.01,19889.0
2025-06-11 15:10:00,81.03,81.04,80.86,80.86,52509.0,81.03,81.04,80.86,80.86,52509.0
2025-06-11 15:20:00,80.86,80.87,80.63,80.67,40777.0,80.86,80.87,80.63,80.67,40777.0
2025-06-11 15:30:00,80.67,80.74,80.52,80.66,31678.0,80.67,80.74,80.52,80.66,31678.0
2025-06-11 15:40:00,80.67,80.83,80.6,80.76,74095.0,80.67,80.83,80.6,80.76,74095.0
2025-06-11 15:50:00,80.78,81.08,80.75,81.05,265650.0,80.78,81.08,80.75,81.05,265650.0
2025-06-12 09:30:00,80.76,81.0,80.03,80.26,52637.0,80.76,81.0,80.03,80.26,52637.0
2025-06-12 09:40:00,80.26,80.44,80.23,80.42,18210.0,80.26,80.44,80.23,80.42,18210.0
2025-06-12 09:50:00,80.42,80.69,80.42,80.6,16015.0,80.42,80.69,80.42,80.6,16015.0
2025-06-12 10:00:00,80.61,80.75,80.46,80.62,49160.0,80.61,80.75,80.46,80.62,49160.0
2025-06-12 10:10:00,80.63,80.88,80.58,80.81,15236.0,80.63,80.88,80.58,80.81,15236.0
2025-06-12 10:20:00,80.82,80.97,80.75,80.91,23256.0,80.82,80.97,80.75,80.91,23256.0
2025-06-12 10:30:00,80.93,81.0,80.92,80.98,15672.0,80.93,81.0,80.92,80.98,15672.0
2025-06-12 10:40:00,81.01,81.04,80.79,80.81,24630.0,81.01,81.04,80.79,80.81,24630.0
2025-06-12 10:50:00,80.81,80.82,80.68,80.68,14605.0,80.81,80.82,80.68,80.68,14605.0
2025-06-12 11:00:00,80.7,80.81,80.68,80.71,16691.0,80.7,80.81,80.68,80.71,16691.0
2025-06-12 11:10:00,80.7,80.7,80.58,80.64,10795.0,80.7,80.7,80.58,80.64,10795.0
2025-06-12 11:20:00,80.64,80.65,80.43,80.53,27105.0,80.64,80.65,80.43,80.53,27105.0
2025-06-12 11:30:00,80.52,80.56,80.35,80.45,21708.0,80.52,80.56,80.35,80.45,21708.0
2025-06-12 11:40:00,80.45,80.56,80.45,80.52,8418.0,80.45,80.56,80.45,80.52,8418.0
2025-06-12 11:50:00,80.54,80.63,80.54,80.56,17792.0,80.54,80.63,80.54,80.56,17792.0
2025-06-12 12:00:00,80.55,80.58,80.46,80.55,16921.0,80.55,80.58,80.46,80.55,16921.0
2025-06-12 12:10:00,80.55,80.64,80.55,80.58,13037.0,80.55,80.64,80.55,80.58,13037.0
2025-06-12 12:20:00,80.57,80.6,80.48,80.56,12905.0,80.57,80.6,80.48,80.56,12905.0
2025-06-12 12:30:00,80.56,80.59,80.41,80.58,14755.0,80.56,80.59,80.41,80.58,14755.0
2025-06-12 12:40:00,80.58,80.58,80.51,80.57,9508.0,80.58,80.58,80.51,80.57,9508.0
2025-06-12 12:50:00,80.57,80.6,80.51,80.53,8284.0,80.57,80.6,80.51,80.53,8284.0
2025-06-12 13:00:00,80.54,80.7,80.53,80.61,20507.0,80.54,80.7,80.53,80.61,20507.0
2025-06-12 13:10:00,80.63,80.74,80.6,80.67,12292.0,80.63,80.74,80.6,80.67,12292.0
2025-06-12 13:20:00,80.68,80.7,80.63,80.69,7696.0,80.68,80.7,80.63,80.69,7696.0
2025-06-12 13:30:00,80.7,80.86,80.7,80.83,8077.0,80.7,80.86,80.7,80.83,8077.0
2025-06-12 13:40:00,80.84,80.86,80.8,80.81,10419.0,80.84,80.86,80.8,80.81,10419.0
2025-06-12 13:50:00,80.83,80.89,80.81,80.85,16976.0,80.83,80.89,80.81,80.85,16976.0
2025-06-12 14:00:00,80.85,80.9,80.81,80.82,20622.0,80.85,80.9,80.81,80.82,20622.0
2025-06-12 14:10:00,80.83,80.91,80.82,80.84,27238.0,80.83,80.91,80.82,80.84,27238.0
2025-06-12 14:20:00,80.84,80.88,80.74,80.8,31067.0,80.84,80.88,80.74,80.8,31067.0
2025-06-12 14:30:00,80.79,80.9,80.77,80.9,18806.0,80.79,80.9,80.77,80.9,18806.0
2025-06-12 14:40:00,80.91,80.95,80.89,80.92,13170.0,80.91,80.95,80.89,80.92,13170.0
2025-06-12 14:50:00,80.92,80.95,80.88,80.92,17072.0,80.92,80.95,80.88,80.92,17072.0
2025-06-12 15:00:00,80.91,80.94,80.85,80.86,25952.0,80.91,80.94,80.85,80.86,25952.0
2025-06-12 15:10:00,80.85,80.91,80.79,80.81,24837.0,80.85,80.91,80.79,80.81,24837.0
2025-06-12 15:20:00,80.81,80.81,80.68,80.7,47631.0,80.81,80.81,80.68,80.7,47631.0
2025-06-12 15:30:00,80.7,80.75,80.57,80.7,42629.0,80.7,80.75,80.57,80.7,42629.0
2025-06-12 15:40:00,80.69,80.72,80.62,80.63,37323.0,80.69,80.72,80.62,80.63,37323.0
2025-06-12 15:50:00,80.62,80.93,80.62,80.84,308044.0,80.62,80.93,80.62,80.84,308044.0
2025-06-13 09:30:00,79.88,80.0,79.25,79.62,37497.0,79.88,80.0,79.25,79.62,37497.0
2025-06-13 09:40:00,79.62,79.86,79.44,79.47,39146.0,79.62,79.86,79.44,79.47,39146.0
2025-06-13 09:50:00,79.52,79.53,79.29,79.31,20388.0,79.52,79.53,79.29,79.31,20388.0
2025-06-13 10:00:00,79.35,79.41,78.94,79.31,29093.0,79.35,79.41,78.94,79.31,29093.0
2025-06-13 10:10:00,79.32,79.61,79.23,79.51,44432.0,79.32,79.61,79.23,79.51,44432.0
2025-06-13 10:20:00,79.47,79.57,79.36,79.42,16384.0,79.47,79.57,79.36,79.42,16384.0
2025-06-13 10:30:00,79.43,79.44,79.11,79.31,31793.0,79.43,79.44,79.11,79.31,31793.0
2025-06-13 10:40:00,79.33,79.51,79.32,79.38,32785.0,79.33,79.51,79.32,79.38,32785.0
2025-06-13 10:50:00,79.38,79.58,79.35,79.56,49569.0,79.38,79.58,79.35,79.56,49569.0
2025-06-13 11:00:00,79.56,79.69,79.54,79.59,12021.0,79.56,79.69,79.54,79.59,12021.0
2025-06-13 11:10:00,79.59,79.64,79.49,79.49,11778.0,79.59,79.64,79.49,79.49,11778.0
2025-06-13 11:20:00,79.5,79.7,79.5,79.7,55055.0,79.5,79.7,79.5,79.7,55055.0
2025-06-13 11:30:00,79.73,79.8,79.6,79.61,10333.0,79.73,79.8,79.6,79.61,10333.0
2025-06-13 11:40:00,79.61,79.86,79.59,79.81,11147.0,79.61,79.86,79.59,79.81,11147.0
2025-06-13 11:50:00,79.83,79.88,79.74,79.76,39159.0,79.83,79.88,79.74,79.76,39159.0
2025-06-13 12:00:00,79.76,79.85,79.75,79.82,26962.0,79.76,79.85,79.75,79.82,26962.0
2025-06-13 12:10:00,79.84,80.0,79.81,80.0,47814.0,79.84,80.0,79.81,80.0,47814.0
2025-06-13 12:20:00,79.98,80.01,79.77,79.78,11445.0,79.98,80.01,79.77,79.78,11445.0
2025-06-13 12:30:00,79.78,79.9,79.78,79.79,7353.0,79.78,79.9,79.78,79.79,7353.0
2025-06-13 12:40:00,79.77,79.78,79.64,79.65,8930.0,79.77,79.78,79.64,79.65,8930.0
2025-06-13 12:50:00,79.63,79.82,79.63,79.75,4811.0,79.63,79.82,79.63,79.75,4811.0
2025-06-13 13:00:00,79.75,79.82,79.7,79.75,15334.0,79.75,79.82,79.7,79.75,15334.0
2025-06-13 13:10:00,79.74,79.75,79.6,79.66,15480.0,79.74,79.75,79.6,79.66,15480.0
2025-06-13 13:20:00,79.64,79.76,79.6,79.62,10941.0,79.64,79.76,79.6,79.62,10941.0
2025-06-13 13:30:00,79.62,79.73,79.59,79.62,29788.0,79.62,79.73,79.59,79.62,29788.0
2025-06-13 13:40:00,79.59,79.65,79.48,79.55,20895.0,79.59,79.65,79.48,79.55,20895.0
2025-06-13 13:50:00,79.57,79.67,79.57,79.63,16783.0,79.57,79.67,79.57,79.63,16783.0
2025-06-13 14:00:00,79.63,79.69,79.34,79.38,27234.0,79.63,79.69,79.34,79.38,27234.0
2025-06-13 14:10:00,79.39,79.45,79.3,79.4,11794.0,79.39,79.45,79.3,79.4,11794.0
2025-06-13 14:20:00,79.41,79.43,79.25,79.25,54365.0,79.41,79.43,79.25,79.25,54365.0
2025-06-13 14:30:00,79.25,79.29,79.15,79.22,26417.0,79.25,79.29,79.15,79.22,26417.0
2025-06-13 14:40:00,79.21,79.37,79.21,79.3,51023.0,79.21,79.37,79.21,79.3,51023.0
2025-06-13 14:50:00,79.32,79.4,79.27,79.34,35840.0,79.32,79.4,79.27,79.34,35840.0
2025-06-13 15:00:00,79.34,79.42,79.21,79.4,54226.0,79.34,79.42,79.21,79.4,54226.0
2025-06-13 15:10:00,79.4,79.43,79.34,79.34,22182.0,79.4,79.43,79.34,79.34,22182.0
2025-06-13 15:20:00,79.34,79.38,79.16,79.28,28725.0,79.34,79.38,79.16,79.28,28725.0
2025-06-13 15:30:00,79.28,79.35,79.24,79.32,82081.0,79.28,79.35,79.24,79.32,82081.0
2025-06-13 15:40:00,79.33,79.38,79.19,79.28,86787.0,79.33,79.38,79.19,79.28,86787.0
2025-06-13 15:50:00,79.29,79.38,79.14,79.37,259555.0,79.29,79.38,79.14,79.37,259555.0
2025-06-16 09:30:00,79.91,80.52,79.68,80.45,38487.0,79.91,80.52,79.68,80.45,38487.0
2025-06-16 09:40:00,80.45,80.54,80.34,80.46,43431.0,80.45,80.54,80.34,80.46,43431.0
2025-06-16 09:50:00,80.47,80.73,80.43,80.59,33502.0,80.47,80.73,80.43,80.59,33502.0
2025-06-16 10:00:00,80.58,80.75,80.58,80.73,28141.0,80.58,80.75,80.58,80.73,28141.0
2025-06-16 10:10:00,80.73,80.85,80.63,80.82,26745.0,80.73,80.85,80.63,80.82,26745.0
2025-06-16 10:20:00,80.81,80.91,80.74,80.74,31436.0,80.81,80.91,80.74,80.74,31436.0
2025-06-16 10:30:00,80.76,80.82,80.65,80.65,21256.0,80.76,80.82,80.65,80.65,21256.0
2025-06-16 10:40:00,80.65,80.83,80.64,80.8,22111.0,80.65,80.83,80.64,80.8,22111.0
2025-06-16 10:50:00,80.83,80.87,80.76,80.84,19540.0,80.83,80.87,80.76,80.84,19540.0
2025-06-16 11:00:00,80.83,80.93,80.7,80.7,18956.0,80.83,80.93,80.7,80.7,18956.0
2025-06-16 11:10:00,80.73,80.76,80.65,80.67,19748.0,80.73,80.76,80.65,80.67,19748.0
2025-06-16 11:20:00,80.67,80.75,80.63,80.64,15456.0,80.67,80.75,80.63,80.64,15456.0
2025-06-16 11:30:00,80.64,80.81,80.61,80.78,18315.0,80.64,80.81,80.61,80.78,18315.0
2025-06-16 11:40:00,80.77,80.82,80.73,80.8,9614.0,80.77,80.82,80.73,80.8,9614.0
2025-06-16 11:50:00,80.8,80.81,80.75,80.78,15219.0,80.8,80.81,80.75,80.78,15219.0
2025-06-16 12:00:00,80.79,80.81,80.7,80.72,20762.0,80.79,80.81,80.7,80.72,20762.0
2025-06-16 12:10:00,80.72,80.89,80.71,80.89,27008.0,80.72,80.89,80.71,80.89,27008.0
2025-06-16 12:20:00,80.88,80.94,80.81,80.84,13839.0,80.88,80.94,80.81,80.84,13839.0
2025-06-16 12:30:00,80.85,80.91,80.84,80.89,12301.0,80.85,80.91,80.84,80.89,12301.0
2025-06-16 12:40:00,80.88,80.91,80.82,80.86,13767.0,80.88,80.91,80.82,80.86,13767.0
2025-06-16 12:50:00,80.86,80.9,80.85,80.86,12587.0,80.86,80.9,80.85,80.86,12587.0
2025-06-16 13:00:00,80.86,80.86,80.78,80.82,13387.0,80.86,80.86,80.78,80.82,13387.0
2025-06-16 13:10:00,80.82,80.84,80.8,80.82,16105.0,80.82,80.84,80.8,80.82,16105.0
2025-06-16 13:20:00,80.82,80.95,80.79,80.92,20309.0,80.82,80.95,80.79,80.92,20309.0
2025-06-16 13:30:00,80.93,80.99,80.88,80.92,28148.0,80.93,80.99,80.88,80.92,28148.0
2025-06-16 13:40:00,80.92,80.95,80.83,80.86,14852.0,80.92,80.95,80.83,80.86,14852.0
2025-06-16 13:50:00,80.86,80.88,80.74,80.75,32043.0,80.86,80.88,80.74,80.75,32043.0
2025-06-16 14:00:00,80.77,80.85,80.76,80.84,39468.0,80.77,80.85,80.76,80.84,39468.0
2025-06-16 14:10:00,80.85,80.86,80.82,80.84,15810.0,80.85,80.86,80.82,80.84,15810.0
2025-06-16 14:20:00,80.84,80.9,80.81,80.84,19107.0,80.84,80.9,80.81,80.84,19107.0
2025-06-16 14:30:00,80.84,80.85,80.78,80.81,21069.0,80.84,80.85,80.78,80.81,21069.0
2025-06-16 14:40:00,80.82,80.83,80.75,80.76,16770.0,80.82,80.83,80.75,80.76,16770.0
2025-06-16 14:50:00,80.76,80.82,80.73,80.8,29446.0,80.76,80.82,80.73,80.8,29446.0
2025-06-16 15:00:00,80.81,80.83,80.76,80.77,24466.0,80.81,80.83,80.76,80.77,24466.0
2025-06-16 15:10:00,80.77,80.8,80.69,80.7,18903.0,80.77,80.8,80.69,80.7,18903.0
2025-06-16 15:20:00,80.7,80.81,80.67,80.67,44286.0,80.7,80.81,80.67,80.67,44286.0
2025-06-16 15:30:00,80.67,80.79,80.64,80.75,66402.0,80.67,80.79,80.64,80.75,66402.0
2025-06-16 15:40:00,80.75,80.85,80.71,80.81,93835.0,80.75,80.85,80.71,80.81,93835.0
2025-06-16 15:50:00,80.8,80.96,80.77,80.92,314409.0,80.8,80.96,80.77,80.92,314409.0
2025-06-17 09:30:00,80.78,81.18,80.4,80.76,88212.0,80.78,81.18,80.4,80.76,88212.0
2025-06-17 09:40:00,80.76,81.12,80.6,80.67,19742.0,80.76,81.12,80.6,80.67,19742.0
2025-06-17 09:50:00,80.67,80.85,80.58,80.62,40350.0,80.67,80.85,80.58,80.62,40350.0
2025-06-17 10:00:00,80.62,80.8,80.59,80.71,36835.0,80.62,80.8,80.59,80.71,36835.0
2025-06-17 10:10:00,80.73,80.75,80.45,80.45,21775.0,80.73,80.75,80.45,80.45,21775.0
2025-06-17 10:20:00,80.48,80.63,80.47,80.61,22369.0,80.48,80.63,80.47,80.61,22369.0
2025-06-17 10:30:00,80.63,80.67,80.45,80.58,15963.0,80.63,80.67,80.45,80.58,15963.0
2025-06-17 10:40:00,80.59,80.62,80.47,80.53,13357.0,80.59,80.62,80.47,80.53,13357.0
2025-06-17 10:50:00,80.56,80.58,80.48,80.48,9115.0,80.56,80.58,80.48,80.48,9115.0
2025-06-17 11:00:00,80.48,80.6,80.44,80.59,20910.0,80.48,80.6,80.44,80.59,20910.0
2025-06-17 11:10:00,80.61,80.79,80.59,80.77,14815.0,80.61,80.79,80.59,80.77,14815.0
2025-06-17 11:20:00,80.78,80.78,80.69,80.7,13148.0,80.78,80.78,80.69,80.7,13148.0
2025-06-17 11:30:00,80.69,80.88,80.66,80.82,19135.0,80.69,80.88,80.66,80.82,19135.0
2025-06-17 11:40:00,80.83,80.83,80.77,80.8,9761.0,80.83,80.83,80.77,80.8,9761.0
2025-06-17 11:50:00,80.8,80.82,80.72,80.72,9518.0,80.8,80.82,80.72,80.72,9518.0
2025-06-17 12:00:00,80.73,80.85,80.73,80.78,14676.0,80.73,80.85,80.73,80.78,14676.0
2025-06-17 12:10:00,80.82,80.91,80.81,80.9,7095.0,80.82,80.91,80.81,80.9,7095.0
2025-06-17 12:20:00,80.91,80.91,80.83,80.83,8222.0,80.91,80.91,80.83,80.83,8222.0
2025-06-17 12:30:00,80.86,80.95,80.83,80.94,11287.0,80.86,80.95,80.83,80.94,11287.0
2025-06-17 12:40:00,80.94,80.96,80.87,80.94,15183.0,80.94,80.96,80.87,80.94,15183.0
2025-06-17 12:50:00,80.93,80.95,80.85,80.88,8315.0,80.93,80.95,80.85,80.88,8315.0
2025-06-17 13:00:00,80.89,80.97,80.87,80.93,11344.0,80.89,80.97,80.87,80.93,11344.0
2025-06-17 13:10:00,80.94,80.96,80.79,80.79,33942.0,80.94,80.96,80.79,80.79,33942.0
2025-06-17 13:20:00,80.78,80.8,80.7,80.7,14669.0,80.78,80.8,80.7,80.7,14669.0
2025-06-17 13:30:00,80.71,80.8,80.67,80.74,14651.0,80.71,80.8,80.67,80.74,14651.0
2025-06-17 13:40:00,80.76,80.78,80.52,80.54,12644.0,80.76,80.78,80.52,80.54,12644.0
2025-06-17 13:50:00,80.56,80.58,80.51,80.51,6454.0,80.56,80.58,80.51,80.51,6454.0
2025-06-17 14:00:00,80.5,80.5,80.36,80.47,15097.0,80.5,80.5,80.36,80.47,15097.0
2025-06-17 14:10:00,80.48,80.49,80.41,80.44,6697.0,80.48,80.49,80.41,80.44,6697.0
2025-06-17 14:20:00,80.44,80.48,80.4,80.46,9700.0,80.44,80.48,80.4,80.46,9700.0
2025-06-17 14:30:00,80.46,80.48,80.34,80.34,17180.0,80.46,80.48,80.34,80.34,17180.0
2025-06-17 14:40:00,80.36,80.41,80.3,80.4,10797.0,80.36,80.41,80.3,80.4,10797.0
2025-06-17 14:50:00,80.39,80.47,80.36,80.47,15914.0,80.39,80.47,80.36,80.47,15914.0
2025-06-17 15:00:00,80.47,80.47,80.41,80.47,11690.0,80.47,80.47,80.41,80.47,11690.0
2025-06-17 15:10:00,80.46,80.5,80.39,80.39,28141.0,80.46,80.5,80.39,80.39,28141.0
2025-06-17 15:20:00,80.39,80.49,80.37,80.45,21141.0,80.39,80.49,80.37,80.45,21141.0
2025-06-17 15:30:00,80.45,80.46,80.38,80.45,26443.0,80.45,80.46,80.38,80.45,26443.0
2025-06-17 15:40:00,80.45,80.47,80.35,80.45,78008.0,80.45,80.47,80.35,80.45,78008.0
2025-06-17 15:50:00,80.44,80.5,80.31,80.45,181232.0,80.44,80.5,80.31,80.45,181232.0
2025-06-18 09:30:00,80.5,80.71,80.27,80.39,38330.0,80.5,80.71,80.27,80.39,38330.0
2025-06-18 09:40:00,80.51,80.59,80.34,80.59,39895.0,80.51,80.59,80.34,80.59,39895.0
2025-06-18 09:50:00,80.58,80.82,80.51,80.71,45247.0,80.58,80.82,80.51,80.71,45247.0
2025-06-18 10:00:00,80.72,81.0,80.66,81.0,29528.0,80.72,81.0,80.66,81.0,29528.0
2025-06-18 10:10:00,80.98,81.11,80.89,81.05,15493.0,80.98,81.11,80.89,81.05,15493.0
2025-06-18 10:20:00,81.04,81.46,80.97,81.42,32386.0,81.04,81.46,80.97,81.42,32386.0
2025-06-18 10:30:00,81.44,81.59,81.41,81.45,38355.0,81.44,81.59,81.41,81.45,38355.0
2025-06-18 10:40:00,81.45,81.58,81.39,81.47,26852.0,81.45,81.58,81.39,81.47,26852.0
2025-06-18 10:50:00,81.46,81.48,81.36,81.42,16353.0,81.46,81.48,81.36,81.42,16353.0
2025-06-18 11:00:00,81.42,81.53,81.4,81.51,14479.0,81.42,81.53,81.4,81.51,14479.0
2025-06-18 11:10:00,81.52,81.52,81.42,81.46,18292.0,81.52,81.52,81.42,81.46,18292.0
2025-06-18 11:20:00,81.45,81.52,81.24,81.51,43672.0,81.45,81.52,81.24,81.51,43672.0
2025-06-18 11:30:00,81.51,81.67,81.48,81.52,18097.0,81.51,81.67,81.48,81.52,18097.0
2025-06-18 11:40:00,81.52,81.66,81.42,81.66,18744.0,81.52,81.66,81.42,81.66,18744.0
2025-06-18 11:50:00,81.66,81.68,81.51,81.53,12610.0,81.66,81.68,81.51,81.53,12610.0
2025-06-18 12:00:00,81.53,81.69,81.47,81.66,26216.0,81.53,81.69,81.47,81.66,26216.0
2025-06-18 12:10:00,81.66,81.73,81.61,81.62,54265.0,81.66,81.73,81.61,81.62,54265.0
2025-06-18 12:20:00,81.62,81.64,81.41,81.45,32251.0,81.62,81.64,81.41,81.45,32251.0
2025-06-18 12:30:00,81.49,81.52,81.27,81.37,26993.0,81.49,81.52,81.27,81.37,26993.0
2025-06-18 12:40:00,81.4,81.42,81.22,81.31,33579.0,81.4,81.42,81.22,81.31,33579.0
2025-06-18 12:50:00,81.31,81.48,81.31,81.39,90449.0,81.31,81.48,81.31,81.39,90449.0
2025-06-18 13:00:00,81.38,81.47,80.89,80.99,76666.0,81.38,81.47,80.89,80.99,76666.0
2025-06-18 13:10:00,80.94,80.94,80.36,80.73,48728.0,80.94,80.94,80.36,80.73,48728.0
2025-06-18 13:20:00,80.73,80.95,80.73,80.91,22281.0,80.73,80.95,80.73,80.91,22281.0
2025-06-18 13:30:00,80.9,81.01,80.79,80.99,12285.0,80.9,81.01,80.79,80.99,12285.0
2025-06-18 13:40:00,80.96,81.12,80.9,81.07,11437.0,80.96,81.12,80.9,81.07,11437.0
2025-06-18 13:50:00,81.07,81.21,81.05,81.06,12401.0,81.07,81.21,81.05,81.06,12401.0
2025-06-18 14:00:00,81.06,81.32,80.97,81.01,29907.0,81.06,81.32,80.97,81.01,29907.0
2025-06-18 14:10:00,81.03,81.16,80.99,81.06,17226.0,81.03,81.16,80.99,81.06,17226.0
2025-06-18 14:20:00,81.07,81.18,81.04,81.09,23239.0,81.07,81.18,81.04,81.09,23239.0
2025-06-18 14:30:00,81.11,81.2,81.01,81.08,25201.0,81.11,81.2,81.01,81.08,25201.0
2025-06-18 14:40:00,81.08,81.26,81.03,81.06,30048.0,81.08,81.26,81.03,81.06,30048.0
2025-06-18 14:50:00,81.06,81.16,80.88,80.89,40599.0,81.06,81.16,80.88,80.89,40599.0
2025-06-18 15:00:00,80.88,80.98,80.79,80.86,19092.0,80.88,80.98,80.79,80.86,19092.0
2025-06-18 15:10:00,80.86,80.98,80.75,80.84,24880.0,80.86,80.98,80.75,80.84,24880.0
2025-06-18 15:20:00,80.85,80.93,80.69,80.73,70295.0,80.85,80.93,80.69,80.73,70295.0
2025-06-18 15:30:00,80.71,80.78,80.59,80.63,70830.0,80.71,80.78,80.59,80.63,70830.0
2025-06-18 15:40:00,80.64,80.76,80.54,80.55,70273.0,80.64,80.76,80.54,80.55,70273.0
2025-06-18 15:50:00,80.54,80.58,80.42,80.47,213793.0,80.54,80.58,80.42,80.47,213793.0
2025-06-20 09:30:00,80.46,80.65,80.2,80.55,472059.0,80.46,80.65,80.2,80.55,472059.0
2025-06-20 09:40:00,80.56,80.65,80.3,80.34,24245.0,80.56,80.65,80.3,80.34,24245.0
2025-06-20 09:50:00,80.34,80.75,80.32,80.61,23664.0,80.34,80.75,80.32,80.61,23664.0
2025-06-20 10:00:00,80.65,80.73,80.49,80.61,32571.0,80.65,80.73,80.49,80.61,32571.0
2025-06-20 10:10:00,80.63,80.63,80.43,80.44,17137.0,80.63,80.63,80.43,80.44,17137.0
2025-06-20 10:20:00,80.44,80.55,80.09,80.22,23341.0,80.44,80.55,80.09,80.22,23341.0
2025-06-20 10:30:00,80.23,80.42,80.19,80.36,16137.0,80.23,80.42,80.19,80.36,16137.0
2025-06-20 10:40:00,80.42,80.55,80.31,80.53,16427.0,80.42,80.55,80.31,80.53,16427.0
2025-06-20 10:50:00,80.53,80.54,80.41,80.43,21535.0,80.53,80.54,80.41,80.43,21535.0
2025-06-20 11:00:00,80.43,80.68,80.39,80.66,18300.0,80.43,80.68,80.39,80.66,18300.0
2025-06-20 11:10:00,80.68,80.89,80.68,80.85,16069.0,80.68,80.89,80.68,80.85,16069.0
2025-06-20 11:20:00,80.86,80.86,80.76,80.82,14926.0,80.86,80.86,80.76,80.82,14926.0
2025-06-20 11:30:00,80.82,80.93,80.82,80.88,17507.0,80.82,80.93,80.82,80.88,17507.0
2025-06-20 11:40:00,80.9,80.94,80.76,80.78,14742.0,80.9,80.94,80.76,80.78,14742.0
2025-06-20 11:50:00,80.79,80.79,80.59,80.62,7573.0,80.79,80.79,80.59,80.62,7573.0
2025-06-20 12:00:00,80.61,80.72,80.55,80.7,16958.0,80.61,80.72,80.55,80.7,16958.0
2025-06-20 12:10:00,80.72,80.79,80.67,80.73,18850.0,80.72,80.79,80.67,80.73,18850.0
2025-06-20 12:20:00,80.73,80.81,80.68,80.7,10531.0,80.73,80.81,80.68,80.7,10531.0
2025-06-20 12:30:00,80.73,80.79,80.73,80.78,6999.0,80.73,80.79,80.73,80.78,6999.0
2025-06-20 12:40:00,80.79,80.79,80.7,80.7,7964.0,80.79,80.79,80.7,80.7,7964.0
2025-06-20 12:50:00,80.7,80.75,80.6,80.65,27142.0,80.7,80.75,80.6,80.65,27142.0
2025-06-20 13:00:00,80.64,80.83,80.64,80.72,34416.0,80.64,80.83,80.64,80.72,34416.0
2025-06-20 13:10:00,80.7,80.7,80.58,80.6,13382.0,80.7,80.7,80.58,80.6,13382.0
2025-06-20 13:20:00,80.58,80.58,80.35,80.35,14824.0,80.58,80.58,80.35,80.35,14824.0
2025-06-20 13:30:00,80.33,80.37,80.16,80.17,9626.0,80.33,80.37,80.16,80.17,9626.0
2025-06-20 13:40:00,80.18,80.22,80.12,80.14,12895.0,80.18,80.22,80.12,80.14,12895.0
2025-06-20 13:50:00,80.16,80.2,80.11,80.18,14481.0,80.16,80.2,80.11,80.18,14481.0
2025-06-20 14:00:00,80.17,80.27,80.13,80.25,18305.0,80.17,80.27,80.13,80.25,18305.0
2025-06-20 14:10:00,80.25,80.29,80.19,80.25,15141.0,80.25,80.29,80.19,80.25,15141.0
2025-06-20 14:20:00,80.25,80.28,80.11,80.13,17001.0,80.25,80.28,80.11,80.13,17001.0
2025-06-20 14:30:00,80.13,80.15,80.09,80.11,11619.0,80.13,80.15,80.09,80.11,11619.0
2025-06-20 14:40:00,80.1,80.16,80.04,80.07,37470.0,80.1,80.16,80.04,80.07,37470.0
2025-06-20 14:50:00,80.05,80.1,79.92,79.97,33195.0,80.05,80.1,79.92,79.97,33195.0
2025-06-20 15:00:00,79.96,80.0,79.85,79.89,20824.0,79.96,80.0,79.85,79.89,20824.0
2025-06-20 15:10:00,79.89,80.02,79.89,80.02,26578.0,79.89,80.02,79.89,80.02,26578.0
2025-06-20 15:20:00,80.02,80.07,79.92,79.94,47512.0,80.02,80.07,79.92,79.94,47512.0
2025-06-20 15:30:00,79.95,80.0,79.9,79.97,37899.0,79.95,80.0,79.9,79.97,37899.0
2025-06-20 15:40:00,79.96,80.05,79.91,80.01,92525.0,79.96,80.05,79.91,80.01,92525.0
2025-06-20 15:50:00,80.02,80.27,80.02,80.14,377856.0,80.02,80.27,80.02,80.14,377856.0